愛普* (6531)-兆豐-新竹券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
380.0
漲跌
▲7.0
漲幅
+1.88%
成交量
1,221張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛普* (6531)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	13.2	376.20	1	379.50	380.00	12.2	3,802	0.32%
2024/04/29	2	376.75	0	0.00	373.00	2	3,844	0.05%
2024/04/26	2	367.50	2	372.50	371.00	0	3,896	0.00%
2024/04/25	3	358.83	1	357.00	354.00	2	3,937	0.05%
2024/04/24	1	362.00	0	0.00	365.50	1	4,013	0.02%
2024/04/23	1	350.00	1	351.50	354.00	0	4,086	0.00%
2024/04/22	3.1	350.18	1	350.00	345.00	2.1	4,172	0.05%
2024/04/19	11.2	356.23	10	358.75	360.50	1.2	4,317	0.03%
2024/04/18	2	384.50	1	385.50	383.00	1	4,479	0.02%
2024/04/17	3.1	381.15	0	0.00	383.00	3.1	4,559	0.07%
2024/04/16	8.3	375.52	4	377.38	384.00	4.3	4,578	0.09%
2024/04/15	2.1	376.05	4	380.50	376.50	-1.9	4,570	-0.04%
2024/04/12	2	395.25	0	0.00	388.00	2	4,622	0.04%
2024/04/11	2.4	394.00	1	389.50	395.00	1.4	4,776	0.03%
2024/04/10	0.1	395.00	0.1	399.50	398.50	-0.1	4,801	0.00%
2024/04/09	0.3	396.30	1	396.50	395.00	-0.8	4,875	-0.02%
2024/04/08	2.7	407.93	0	0.00	402.00	2.7	4,896	0.06%
2024/04/03	1	408.50	4	409.00	412.00	-3	4,898	-0.06%
2024/04/02	4	408.88	3	410.50	408.00	1	4,923	0.02%
2024/04/01	3	410.17	2	409.25	408.00	1	4,955	0.02%
2024/03/29	1	404.50	0	0.00	401.50	1	4,973	0.02%
2024/03/28	0	0.00	2	390.50	388.00	-2	4,987	-0.04%
2024/03/26	5	398.00	0	0.00	394.00	5	5,043	0.10%
2024/03/25	1	413.50	0	0.00	405.00	1	5,038	0.02%
2024/03/22	2.4	408.50	2	407.00	405.00	0.4	5,059	0.01%
2024/03/21	2	400.25	1	405.50	405.50	1	5,066	0.02%
2024/03/20	2	397.00	2	396.00	395.00	0	5,142	0.00%
2024/03/19	1	402.50	0	0.00	402.50	1	5,223	0.02%
2024/03/18	2	411.75	0	0.00	407.00	2	5,232	0.04%
2024/03/15	1	407.00	1	406.00	406.00	0	5,327	0.00%
2024/03/14	3	406.32	1	402.00	404.50	2	5,365	0.04%
2024/03/13	6.3	415.57	0	0.00	405.00	6.3	5,337	0.12%
2024/03/12	5	435.30	0	0.00	431.50	5	5,314	0.09%
2024/03/11	2.1	435.85	1	440.50	443.00	1.1	5,379	0.02%
2024/03/08	1.1	436.45	1	428.00	431.00	0.1	5,373	0.00%
2024/03/07	5.3	444.11	1	451.00	435.00	4.3	5,403	0.08%
2024/03/06	16.3	455.81	3	451.50	450.00	13.3	5,385	0.25%
2024/03/05	0	0.00	1	490.00	490.00	-1	5,289	-0.02%
2024/03/04	0	0.00	7.2	497.13	491.50	-7.2	5,354	-0.13%
2024/03/01	9.1	476.29	3.3	476.45	477.50	5.8	5,262	0.11%
2024/02/29	4	449.75	5	452.30	455.00	-1	5,158	-0.02%
2024/02/27	4.2	444.05	5	444.70	438.00	-0.8	5,104	-0.02%
2024/02/26	1	441.00	4.2	441.38	436.50	-3.2	5,085	-0.06%
2024/02/23	15	449.00	1	442.00	439.50	14	5,116	0.27%
2024/02/22	5.3	452.27	6.1	452.55	450.00	-0.8	5,122	-0.02%
2024/02/21	3.4	469.22	1	464.00	464.00	2.4	5,064	0.05%
2024/02/20	0	475.00	2	483.75	470.50	-2	5,206	-0.04%
2024/02/19	2.7	470.91	80.1	479.62	470.00	-77.4	5,224	-1.48%
2024/02/16	3.1	483.81	1	483.00	480.00	2.1	5,375	0.04%
2024/02/15	9	478.61	4	486.13	483.50	5	5,427	0.09%
2024/02/05	6.4	499.00	2	498.50	497.00	4.4	5,456	0.08%
2024/02/02	6	528.83	0.1	528.00	518.00	6	5,458	0.11%
2024/02/01	1.1	514.76	2.1	524.47	517.00	-1	5,464	-0.02%
2024/01/31	0	0.00	0.1	525.22	523.00	-0.1	5,549	0.00%
2024/01/30	1	525.00	3.1	524.87	523.00	-2.1	5,604	-0.04%
2024/01/29	5.1	507.65	23	490.74	519.00	-17.9	5,712	-0.31%
2024/01/26	3.1	493.05	0	0.00	490.50	3.1	5,994	0.05%
2024/01/25	0	496.50	8	500.00	494.00	-8	6,221	-0.13%
2024/01/24	30.1	507.67	13.1	498.52	498.00	17	6,216	0.27%
2024/01/23	1	526.00	0	0.00	520.00	1	6,214	0.02%
2024/01/22	7.1	528.42	3	537.96	526.00	4	6,250	0.06%
2024/01/19	2	518.50	1	526.00	519.00	1	6,245	0.02%
2024/01/18	8	518.25	6.1	520.82	516.00	1.9	6,244	0.03%
2024/01/17	0.1	541.00	4	539.99	534.00	-4	6,280	-0.06%
2024/01/16	3	550.00	0.2	545.45	544.00	2.8	6,243	0.04%
2024/01/15	5.1	530.86	16.4	538.88	539.00	-11.3	6,189	-0.18%
2024/01/12	15	521.18	24	517.04	514.00	-9	6,097	-0.15%
2024/01/11	9.1	496.77	10.1	498.50	497.50	-1	5,954	-0.02%
2024/01/10	3	492.17	8	480.98	489.00	-5	5,980	-0.08%
2024/01/09	7	488.14	1	485.00	485.00	6	6,081	0.10%
2024/01/08	3.2	489.91	3	489.67	484.50	0.1	6,191	0.00%
2024/01/05	9	486.19	34	489.57	498.00	-25	6,207	-0.40%
2024/01/04	3.1	465.03	0	0.00	467.00	3.1	6,150	0.05%
2024/01/03	10	471.25	10	470.40	472.00	0	6,226	0.00%
2024/01/02	8.1	460.30	7.1	462.53	459.50	1	6,177	0.02%
2023/12/29	0.1	469.00	11	467.86	469.00	-11	6,217	-0.18%
2023/12/28	1	467.50	9	465.72	465.50	-8	6,290	-0.13%
2023/12/27	1.1	468.27	16	468.69	472.00	-14.9	6,397	-0.23%
2023/12/26	1.1	463.89	16.1	462.88	462.00	-15	6,452	-0.23%
2023/12/25	4	461.62	10	458.00	456.50	-6	6,524	-0.09%
2023/12/22	4	456.38	12	456.08	457.50	-8	6,603	-0.12%
2023/12/21	1	433.50	1	440.00	444.00	0	6,757	0.00%
2023/12/20	5.1	438.99	2	445.00	439.00	3.1	6,967	0.04%
2023/12/19	3.1	439.80	2	447.50	439.00	1.1	7,147	0.02%
2023/12/18	0.1	450.50	9.1	451.17	449.50	-9	7,374	-0.12%
2023/12/15	7.1	460.97	1	461.00	452.50	6.1	7,559	0.08%
2023/12/14	4.1	459.64	8.4	460.12	460.50	-4.4	7,734	-0.06%
2023/12/12	1	447.00	0	0.00	443.50	1	8,084	0.01%
2023/12/11	1.1	439.97	2.1	433.73	430.00	-1	8,065	-0.01%
2023/12/08	1	447.44	2	442.75	440.50	-1	8,053	-0.01%
2023/12/07	3.1	427.06	4	433.63	436.00	-0.9	8,039	-0.01%
2023/12/06	2.1	449.05	1	450.00	436.50	1.1	8,040	0.01%
2023/12/05	1	452.49	1	450.51	452.00	0	8,017	0.00%
2023/12/04	1	481.29	0.3	461.34	460.00	0.7	8,050	0.01%
2023/12/01	0	0.00	1	472.00	469.00	-1	8,097	-0.01%
2023/11/30	2.1	466.50	6	468.42	468.00	-3.9	8,371	-0.05%
2023/11/29	2.1	470.61	6.3	468.08	471.00	-4.2	8,353	-0.05%
2023/11/28	2.3	439.19	1	447.00	444.50	1.3	8,260	0.02%
2023/11/27	0.1	445.50	2	431.75	430.50	-1.9	8,247	-0.02%
2023/11/24	1	445.50	1	444.50	447.00	0	8,267	0.00%
2023/11/22	4.7	451.79	0	0.00	452.50	4.7	8,260	0.06%
2023/11/21	3	452.83	6.1	450.63	447.50	-3.1	8,236	-0.04%
2023/11/20	0.2	451.25	1	450.00	449.50	-0.8	8,221	-0.01%
2023/11/17	11	453.09	11	451.73	456.00	0	8,215	0.00%
2023/11/16	6.4	436.24	11	436.42	435.00	-4.6	8,146	-0.06%
2023/11/15	12.3	448.64	16.2	449.57	444.00	-3.8	8,111	-0.05%
2023/11/14	4	424.00	6.4	427.32	432.50	-2.4	7,988	-0.03%
2023/11/13	2	421.25	1.1	422.77	422.00	0.9	7,990	0.01%
2023/11/10	3	408.97	5	404.80	409.50	-2	7,913	-0.02%
2023/11/09	9	411.89	4	411.50	410.00	5	7,901	0.06%
2023/11/08	9.1	420.58	7	408.71	411.00	2.1	7,892	0.03%
2023/11/07	1	417.00	11.1	415.98	420.00	-10.1	7,807	-0.13%
2023/11/06	18.3	411.10	21.2	413.19	416.00	-2.9	7,822	-0.04%
2023/11/03	19.1	400.66	40.2	406.37	410.00	-21	7,733	-0.27%
2023/11/02	9	386.49	135.2	391.56	397.50	-126.1	7,425	-1.70%	大賣/鉅額交易
2023/11/01	2	360.00	1	361.50	361.50	1	7,250	0.01%
2023/10/31	13.1	371.74	16	373.31	357.00	-2.9	7,338	-0.04%
2023/10/30	8	372.81	42.1	372.40	375.50	-34.1	7,436	-0.46%
2023/10/27	2	366.50	3	368.00	361.50	-1	7,542	-0.01%
2023/10/26	5.1	373.72	4.4	372.84	368.00	0.7	7,878	0.01%
2023/10/25	10	381.20	7	385.93	382.50	3	8,188	0.04%
2023/10/24	0	0.00	1.2	365.07	368.50	-1.2	8,301	-0.01%
2023/10/23	0	0.00	3	373.00	366.00	-3	8,311	-0.04%
2023/10/20	4.5	374.61	3.2	371.53	377.50	1.4	8,316	0.02%
2023/10/19	3	372.33	9	366.56	374.50	-6	8,260	-0.07%
2023/10/18	16	379.28	12	374.71	370.00	4	8,229	0.05%
2023/10/17	2	386.50	5.3	383.99	383.00	-3.3	8,177	-0.04%
2023/10/16	4	374.75	3	374.00	372.50	1	8,093	0.01%
2023/10/13	6	386.00	6	385.92	390.00	0	7,975	0.00%
2023/10/12	5	383.70	1	388.00	389.50	4	7,929	0.05%
2023/10/11	3.1	389.12	14.1	384.71	372.00	-11	7,905	-0.14%
2023/10/05	3.2	390.83	1	388.50	383.50	2.2	7,902	0.03%
2023/10/04	4.1	381.23	13	375.00	386.00	-9	7,885	-0.11%
2023/10/03	6	392.00	32	399.95	387.50	-26	7,826	-0.33%
2023/10/02	13.1	399.24	38	395.50	396.00	-24.9	7,716	-0.32%
2023/09/28	5	386.80	18	384.39	383.00	-13	7,663	-0.17%
2023/09/27	4	386.38	17	389.32	392.00	-13	7,630	-0.17%
2023/09/26	33.1	392.11	26.2	393.54	385.50	6.9	7,582	0.09%
2023/09/25	17.1	393.85	12	395.51	395.50	5.1	7,406	0.07%
2023/09/22	44	380.55	23.4	381.86	386.00	20.6	7,204	0.29%
2023/09/21	29	378.60	58.2	377.45	382.00	-29.2	7,053	-0.41%
2023/09/20	39	370.15	31	371.18	373.50	8	6,807	0.12%
2023/09/19	30.1	375.04	48.4	375.53	360.50	-18.3	6,628	-0.28%
2023/09/18	22	371.39	20.2	369.16	371.50	1.8	6,398	0.03%
2023/09/15	25	362.22	29.1	361.83	363.00	-4	6,188	-0.06%
2023/09/14	19.1	340.79	14	342.32	348.00	5.1	5,976	0.09%
2023/09/13	6.2	333.31	3	332.00	331.50	3.2	5,888	0.05%
2023/09/12	4	327.13	13	323.96	327.00	-9	5,869	-0.15%
2023/09/11	13.1	333.71	2	325.50	325.50	11.1	5,939	0.19%
2023/09/08	5	345.80	10	343.75	339.00	-5	5,925	-0.08%
2023/09/07	7	351.36	2	351.50	350.00	5	5,965	0.08%
2023/09/06	23	354.15	16	359.63	351.50	7	5,970	0.12%
2023/09/05	17.3	362.47	32.3	360.01	354.00	-15	5,888	-0.25%
2023/09/04	2	345.00	7	349.43	353.00	-5	5,656	-0.09%
2023/09/01	13	322.50	3	335.50	321.00	10	5,696	0.18%
2023/08/31	4.6	329.47	1	336.00	328.00	3.6	5,764	0.06%
2023/08/30	7	330.07	13	328.31	330.50	-6	5,788	-0.10%
2023/08/29	0.4	317.00	0	0.00	321.50	0.4	5,893	0.01%
2023/08/28	11.5	320.39	0	0.00	321.00	11.5	6,021	0.19%
2023/08/25	1	332.50	14	323.00	327.00	-13	6,389	-0.20%
2023/08/24	8.4	334.86	3.1	338.71	328.50	5.3	6,525	0.08%
2023/08/23	4.5	324.07	4	329.51	332.00	0.4	6,597	0.01%
2023/08/22	4.6	332.86	4.1	332.91	329.00	0.5	6,661	0.01%
2023/08/21	7	322.56	4	319.88	322.00	3	6,737	0.05%
2023/08/18	5.4	321.73	11	319.55	315.50	-5.6	6,747	-0.08%
2023/08/17	6.1	336.58	2	339.75	334.00	4.1	6,739	0.06%
2023/08/16	0	319.58	1	322.00	321.00	-1	6,719	-0.01%
2023/08/15	8.4	320.65	0.1	319.00	317.50	8.3	6,849	0.12%
2023/08/14	2.1	312.15	6	314.00	314.50	-3.9	6,979	-0.06%
2023/08/11	0.1	327.48	2	330.00	325.50	-1.9	6,961	-0.03%
2023/08/10	3.4	337.28	14	329.29	327.00	-10.6	6,969	-0.15%
2023/08/09	7.2	353.86	3	355.67	345.00	4.2	6,893	0.06%
2023/08/08	1	355.40	3	352.17	351.00	-2	6,853	-0.03%
2023/08/07	11.2	355.24	7	354.64	356.00	4.2	6,835	0.06%
2023/08/04	9.1	348.75	5	347.00	343.00	4.1	6,781	0.06%
2023/08/02	16.3	367.43	23	363.13	348.00	-6.7	6,690	-0.10%
2023/08/01	12	381.00	31.3	383.15	386.50	-19.3	6,568	-0.29%
2023/07/31	28.7	385.73	25.6	390.89	381.50	3.1	6,503	0.05%
2023/07/28	16.8	365.02	36.1	373.00	379.50	-19.3	6,140	-0.31%
2023/07/27	9	328.89	18.1	330.50	345.00	-9.1	5,791	-0.16%
2023/07/26	9	313.44	10	316.25	314.00	-1	5,613	-0.02%
2023/07/25	7	309.86	1	309.00	310.50	6	5,615	0.11%
2023/07/24	6.2	300.42	0	301.50	300.00	6.2	5,623	0.11%
2023/07/21	3.1	304.58	4	303.88	307.50	-0.9	5,689	-0.02%
2023/07/20	14.2	308.58	0	0.00	305.50	14.2	5,775	0.25%
2023/07/19	1	316.00	3	317.50	316.50	-2	5,780	-0.03%
2023/07/18	1	319.00	1	309.00	308.50	0	5,807	0.00%
2023/07/17	2	317.25	1	316.50	316.50	1	5,838	0.02%
2023/07/14	4.2	316.36	2	316.00	315.00	2.2	5,845	0.04%
2023/07/13	1	324.98	1.3	323.96	324.50	-0.3	5,826	0.00%
2023/07/12	1.3	320.00	1	315.00	316.00	0.3	5,775	0.01%
2023/07/11	2	322.25	0	0.00	320.50	2	5,785	0.03%
2023/07/10	0	317.00	1	317.00	321.00	-1	5,805	-0.02%
2023/07/07	4	310.25	3	308.67	310.00	1	5,846	0.02%
2023/07/06	13	320.35	9.1	316.52	315.00	3.9	5,865	0.07%
2023/07/05	7.1	318.72	9	320.72	323.50	-2	5,874	-0.03%
2023/07/04	1.1	312.02	2	314.00	316.00	-0.9	5,886	-0.01%
2023/07/03	1.1	303.27	5	304.30	301.00	-3.9	5,901	-0.07%
2023/06/30	3.2	303.41	0	0.00	304.00	3.2	5,996	0.05%
2023/06/29	2.3	297.11	1	298.00	300.00	1.3	6,035	0.02%
2023/06/28	1	294.00	1	291.50	291.00	0	6,079	0.00%
2023/06/27	1.1	295.45	2	297.53	292.50	-1	6,179	-0.02%
2023/06/26	2.1	300.81	2	296.50	296.50	0.1	6,191	0.00%
2023/06/21	1.1	311.71	142.2	317.53	311.50	-141.2	6,270	-2.25%	大賣/鉅額交易
2023/06/20	5.1	325.98	0.1	326.88	322.50	5	6,406	0.08%
2023/06/19	4	330.00	4	331.75	332.50	0	6,509	0.00%
2023/06/16	3	336.83	7	337.14	331.50	-4	6,804	-0.06%
2023/06/15	10.1	341.89	10	341.65	337.50	0.1	7,098	0.00%
2023/06/14	4	331.00	4	331.13	332.00	0	7,290	0.00%
2023/06/13	6	338.42	17	339.88	337.00	-11	7,439	-0.15%
2023/06/12	74.1	334.70	10	332.65	333.00	64.1	7,583	0.85%
2023/06/09	3	328.17	2	329.00	325.50	1	7,642	0.01%
2023/06/08	8.1	327.28	1.2	326.29	323.50	6.9	7,780	0.09%
2023/06/07	2.2	342.68	10	342.70	339.00	-7.8	7,849	-0.10%
2023/06/06	8	338.00	8	339.13	337.00	0	8,050	0.00%
2023/06/05	7	331.64	1.2	334.38	328.50	5.8	8,003	0.07%
2023/06/02	100.1	352.83	24.4	340.63	336.00	75.7	8,006	0.95%
2023/06/01	9	341.78	12	345.25	348.50	-3	7,925	-0.04%
2023/05/31	19	351.16	76.2	349.85	340.00	-57.2	8,057	-0.71%
2023/05/30	11	333.82	26.1	335.18	332.00	-15.1	7,784	-0.19%
2023/05/29	10	326.25	23	326.50	328.50	-13	7,820	-0.17%
2023/05/26	2.3	316.52	8	316.88	310.50	-5.8	7,933	-0.07%
2023/05/25	7.2	326.03	15	325.80	317.50	-7.9	8,093	-0.10%
2023/05/24	2	308.75	2	311.00	314.50	0	8,079	0.00%
2023/05/23	3.1	310.16	10	311.95	310.00	-7	8,320	-0.08%
2023/05/22	1.1	316.09	1	307.50	304.50	0.1	8,621	0.00%
2023/05/19	3	313.00	7	310.79	311.50	-4	8,783	-0.05%
2023/05/18	23	303.87	22	302.61	304.50	1	8,778	0.01%
2023/05/17	4	281.50	3	281.67	284.00	1	8,712	0.01%
2023/05/16	3	285.50	0	0.00	280.00	3	8,767	0.03%
2023/05/15	0.1	278.00	0	0.00	276.00	0.1	8,856	0.00%
2023/05/12	0.1	285.50	2	278.50	286.00	-1.9	8,969	-0.02%
2023/05/11	0	0.00	3.1	283.97	278.00	-3.1	9,121	-0.03%
2023/05/10	2	274.75	7	278.64	282.00	-5	9,270	-0.05%
2023/05/08	10	289.30	7	284.79	283.00	3	9,412	0.03%
2023/05/05	17	287.91	10	285.85	283.00	7	9,555	0.07%
2023/05/04	0.2	274.75	2	278.75	276.00	-1.8	9,619	-0.02%
2023/05/03	0	0.00	2	281.00	275.50	-2	9,693	-0.02%
2023/05/02	1	283.00	11	285.45	283.50	-10	9,732	-0.10%
2023/04/28	2.1	279.05	2	278.00	279.50	0.1	9,742	0.00%
2023/04/27	5	273.00	4	272.50	273.50	1	9,691	0.01%
2023/04/26	2	269.00	5	268.50	271.50	-3	9,643	-0.03%
2023/04/25	2	272.75	0	0.00	272.00	2	9,564	0.02%
2023/04/21	2	293.25	16	297.56	291.00	-14	9,423	-0.15%
2023/04/20	1	298.00	21.1	304.91	301.00	-20.1	9,374	-0.21%
2023/04/19	1	303.00	8.7	307.78	303.50	-7.7	9,346	-0.08%
2023/04/18	2.2	315.55	25	318.74	311.50	-22.8	9,321	-0.24%
2023/04/17	4	314.00	2.5	314.30	315.00	1.5	9,266	0.02%
2023/04/14	1	317.00	1	313.00	313.00	0	9,239	0.00%
2023/04/13	3.4	314.26	4.1	316.66	311.00	-0.7	9,183	-0.01%
2023/04/12	4.1	325.66	1.1	326.56	325.50	3	9,112	0.03%
2023/04/11	1	323.50	4	326.88	320.00	-3	9,043	-0.03%
2023/04/10	0.2	327.50	0	0.00	326.00	0.2	9,013	0.00%
2023/04/07	22.2	326.32	3.1	326.18	324.50	19.2	8,947	0.21%
2023/04/06	1.1	317.48	1	323.00	323.00	0.1	8,877	0.00%
2023/03/31	7.2	324.05	7	322.79	324.00	0.2	8,813	0.00%
2023/03/30	3.2	315.06	3	313.00	310.50	0.2	8,695	0.00%
2023/03/29	1.1	305.91	2.2	319.45	306.00	-1.1	8,645	-0.01%
2023/03/28	9	325.67	6.2	321.57	315.00	2.9	8,601	0.03%
2023/03/27	2.2	318.69	3	322.33	316.50	-0.9	8,485	-0.01%
2023/03/24	10	336.45	9.2	339.73	325.50	0.9	8,469	0.01%
2023/03/23	6	330.25	6	328.50	334.50	0	8,363	0.00%
2023/03/22	9.2	328.71	13	324.69	323.50	-3.9	8,242	-0.05%
2023/03/21	15	330.07	19	324.13	325.00	-4	8,118	-0.05%
2023/03/20	11	317.86	43.1	320.61	324.50	-32.1	7,812	-0.41%
2023/03/17	12	304.00	12.1	305.60	303.50	-0.1	7,499	0.00%
2023/03/16	5	295.50	14.4	294.58	296.00	-9.4	7,232	-0.13%
2023/03/15	6.2	302.53	9	304.33	295.00	-2.8	7,106	-0.04%
2023/03/14	4.2	293.02	5	292.90	289.00	-0.8	6,909	-0.01%
2023/03/13	7	288.29	8	291.88	297.00	-1	6,875	-0.01%
2023/03/10	2.2	291.59	1	293.00	291.50	1.2	6,741	0.02%
2023/03/09	24.3	294.26	23.4	297.79	295.00	0.9	6,660	0.01%
2023/03/08	4	279.88	5	283.20	283.50	-1	6,405	-0.02%
2023/03/07	1.1	280.71	5.2	279.71	281.50	-4.1	6,414	-0.06%
2023/03/06	4	283.75	3	286.17	280.50	1	6,421	0.02%
2023/03/03	14.5	281.52	16	283.43	283.00	-1.5	6,468	-0.02%
2023/03/02	11	290.18	19	291.13	287.00	-8	6,412	-0.12%
2023/03/01	79.2	289.19	329	291.72	290.00	-249.8	6,335	-3.94%	大賣/鉅額交易
2023/02/24	36	289.19	52.3	290.09	283.00	-16.3	6,277	-0.26%
2023/02/23	323.3	289.16	47.2	285.74	289.50	276.1	6,234	4.43%	大買/鉅額交易
2023/02/22	18.2	266.17	4.2	271.30	266.50	14	6,186	0.23%
2023/02/21	15	282.97	18.2	285.06	281.50	-3.2	6,136	-0.05%
2023/02/20	93.5	268.88	163.4	273.38	280.00	-69.8	6,047	-1.15%	大賣/
2023/02/17	65	257.26	105	256.21	260.00	-40	5,796	-0.69%	大賣/
2023/02/16	113	247.84	107	251.31	252.00	6	5,679	0.11%	大買/大賣/
2023/02/15	12	238.08	275.1	235.56	235.50	-263	5,670	-4.64%	大賣/鉅額交易
2023/02/14	5	246.20	91	247.20	246.00	-86	5,652	-1.52%
2023/02/13	292.8	246.91	236	254.92	244.00	56.8	5,834	0.97%	大買/大賣/
2023/02/10	347.1	249.25	57.2	256.18	247.00	290	5,986	4.84%	大買/鉅額交易
2023/02/09	208.5	262.79	881	263.87	262.00	-672.5	5,936	-11.33%	大買/大賣/鉅額交易
2023/02/08	272.1	256.39	101.3	258.47	268.00	170.7	5,802	2.94%	大買/大賣/鉅額交易
2023/02/07	114.1	245.15	127	246.90	244.00	-12.9	5,686	-0.23%	大買/大賣/
2023/02/06	47	248.50	38	245.67	245.50	9	5,694	0.16%
2023/02/03	327.1	240.99	122.2	241.50	247.50	204.9	5,663	3.62%	大買/大賣/鉅額交易
2023/02/02	448	228.33	102.2	232.10	233.50	345.8	5,633	6.14%	大買/大賣/鉅額交易
2023/02/01	3.2	216.64	16	216.59	219.00	-12.9	5,538	-0.23%
2023/01/31	3.1	205.52	15.2	206.44	210.00	-12.1	5,479	-0.22%
2023/01/30	2	201.25	19.3	201.87	201.50	-17.3	5,428	-0.32%
2023/01/17	1	187.50	0	0.00	187.50	1	5,478	0.02%
2023/01/16	1.1	186.18	1	185.00	188.50	0.1	5,568	0.00%
2023/01/13	1.1	182.55	1	188.00	183.00	0.1	5,575	0.00%
2023/01/12	3	188.33	42	187.10	186.00	-39	5,579	-0.70%
2023/01/11	40.2	188.60	0.2	189.00	190.00	40	5,572	0.72%
2023/01/10	2	188.00	6.1	187.24	188.00	-4.1	5,560	-0.07%
2023/01/09	0.1	189.00	6	188.25	186.50	-5.9	5,541	-0.11%
2023/01/06	1.1	179.64	7	179.79	182.00	-5.9	5,521	-0.11%
2023/01/05	0	0.00	5	175.00	175.00	-5	5,521	-0.09%
2023/01/04	0	0.00	4	174.38	176.00	-4	5,547	-0.07%
2023/01/03	3	170.00	1	172.00	174.00	2	5,563	0.04%
2022/12/29	0	0.00	4	167.00	168.00	-4	5,567	-0.07%
2022/12/28	3	166.00	0.1	166.50	166.50	2.9	5,593	0.05%
2022/12/26	0.2	171.00	0	0.00	170.50	0.2	5,650	0.00%
2022/12/22	0.1	172.75	3	173.50	170.00	-2.9	5,695	-0.05%
2022/12/20	6	181.50	5	176.60	172.00	1	5,756	0.02%
2022/12/19	0	0.00	2	181.00	181.50	-2	5,757	-0.03%
2022/12/16	2	180.50	5	179.50	181.00	-3	5,766	-0.05%
2022/12/15	3	188.17	0.5	188.64	186.00	2.5	5,749	0.04%
2022/12/14	4	183.13	8	182.31	190.50	-4	5,737	-0.07%
2022/12/13	0.2	187.00	4	184.00	184.50	-3.8	5,696	-0.07%
2022/12/12	0	0.00	2	184.75	186.00	-2	5,677	-0.04%
2022/12/09	6	189.33	5	189.00	186.50	1	5,677	0.02%
2022/12/08	11	188.41	5	189.40	187.00	6	5,682	0.11%
2022/12/07	2.1	191.88	10	191.75	187.50	-7.9	5,668	-0.14%
2022/12/06	8.2	201.68	8	201.06	195.50	0.2	5,611	0.00%
2022/12/05	6	210.67	3	211.83	207.00	3	5,568	0.05%
2022/12/02	6.1	208.84	4	207.88	209.00	2.1	5,496	0.04%
2022/12/01	2	207.00	4	206.00	206.50	-2	5,505	-0.04%
2022/11/30	0	0.00	2.4	200.88	198.00	-2.4	5,487	-0.04%
2022/11/29	7	197.00	7	198.64	199.00	0	5,520	0.00%
2022/11/28	1	206.50	0	0.00	202.00	1	5,519	0.02%
2022/11/25	19.1	208.40	11.1	210.78	207.50	8	5,661	0.14%
2022/11/24	10.1	210.97	9	209.61	213.50	1.1	5,546	0.02%
2022/11/23	6	199.33	4	199.75	199.00	2	5,324	0.04%
2022/11/22	8	202.00	13	201.62	197.00	-5	5,282	-0.09%
2022/11/21	24	209.27	11.3	208.68	207.00	12.7	5,187	0.24%
2022/11/18	16.1	197.60	40.2	198.16	203.00	-24.1	5,054	-0.48%
2022/11/17	10.3	189.89	3	191.00	191.00	7.3	4,838	0.15%
2022/11/16	10.1	186.41	7.7	187.09	192.50	2.4	4,733	0.05%
2022/11/15	12	176.83	13.9	179.32	180.50	-1.9	4,545	-0.04%
2022/11/14	5.1	179.43	3	181.50	179.50	2.1	4,463	0.05%
2022/11/11	3	175.00	24	179.92	175.50	-21	4,397	-0.48%
2022/11/10	4	171.63	3	171.83	171.00	1	4,261	0.02%
2022/11/09	21	177.64	12.1	175.46	177.00	8.9	4,222	0.21%
2022/11/08	8.1	174.10	18	173.94	169.00	-9.9	4,037	-0.25%
2022/11/07	4	156.13	5	162.50	164.50	-1	3,854	-0.03%
2022/11/04	1	161.50	5	159.00	158.00	-4	3,799	-0.11%
2022/11/03	5	156.90	2	159.50	159.00	3	3,761	0.08%
2022/11/02	5.1	155.06	6	154.75	155.50	-0.9	3,700	-0.02%
2022/11/01	4	149.50	9	150.50	153.00	-5	3,633	-0.14%
2022/10/31	18.1	146.46	9	147.22	151.00	9.1	3,568	0.25%
2022/10/28	2	141.25	1	144.50	139.00	1	3,427	0.03%
2022/10/27	1	146.50	1	147.00	147.00	0	3,392	0.00%
2022/10/26	1	138.50	3	139.00	137.50	-2	3,406	-0.06%
2022/10/25	14	141.64	8.1	141.51	140.00	5.9	3,459	0.17%
2022/10/24	10.1	156.04	5.2	154.67	150.50	5	3,371	0.15%
2022/10/21	2	150.00	2	147.00	146.00	0	3,305	0.00%
2022/10/19	0	0.00	3	152.00	148.50	-3	3,323	-0.09%
2022/10/18	2.2	152.26	0	0.00	152.50	2.2	3,327	0.06%
2022/10/17	3	144.50	1	149.00	149.00	2	3,405	0.06%
2022/10/14	1	149.00	1	149.00	147.50	0	3,471	0.00%
2022/10/13	4	143.00	1	140.50	137.50	3	3,573	0.08%
2022/10/12	4	144.88	3	146.00	145.50	1	3,562	0.03%
2022/10/11	3	147.00	6	146.00	146.00	-3	3,607	-0.08%
2022/10/07	3	158.00	6	156.75	157.00	-3	3,625	-0.08%
2022/10/06	2	162.25	0	0.00	161.00	2	3,655	0.05%
2022/10/03	10	155.00	0	0.00	153.00	10	3,673	0.27%
2022/09/29	3	147.50	0	0.00	147.00	3	3,690	0.08%
2022/09/28	3	150.00	3	146.00	146.00	0	3,721	0.00%
2022/09/26	10	153.35	9	150.44	149.00	1	3,792	0.03%
2022/09/23	5	162.10	0	0.00	161.50	5	3,850	0.13%
2022/09/22	0	0.00	2	166.00	166.50	-2	3,904	-0.05%
2022/09/16	2	173.00	0	0.00	170.50	2	3,991	0.05%
2022/09/15	1	175.50	1	175.50	175.50	0	4,028	0.00%
2022/09/14	1	168.00	0	0.00	174.50	1	4,052	0.02%
2022/09/13	3.2	179.47	0	0.00	176.50	3.2	4,056	0.08%
2022/09/12	0	0.00	2	177.00	175.00	-2	4,086	-0.05%
2022/09/08	3	171.50	1	172.50	172.50	2	4,101	0.05%
2022/09/07	12.1	171.39	1	176.00	171.00	11.1	4,104	0.27%
2022/09/06	15	181.77	2	186.50	178.50	13	4,071	0.32%
2022/09/05	9	193.00	8	193.25	190.00	1	4,054	0.02%
2022/09/02	1	205.00	1	209.00	201.00	0	4,027	0.00%
2022/09/01	15	212.43	15.2	215.77	205.50	-0.2	3,975	0.00%
2022/08/31	1	197.00	1	200.00	204.00	0	3,791	0.00%
2022/08/30	2	196.50	0	0.00	196.50	2	3,878	0.05%
2022/08/29	0	0.00	5	194.70	196.00	-5	3,916	-0.13%
2022/08/26	4	210.38	18	213.22	205.00	-14	3,956	-0.35%
2022/08/25	12	209.58	12	211.50	208.00	0	4,060	0.00%
2022/08/24	3	202.33	2	200.50	198.50	1	4,090	0.02%
2022/08/23	5	199.50	6	198.25	200.50	-1	4,129	-0.02%
2022/08/22	1	200.00	1	203.00	200.00	0	4,201	0.00%
2022/08/19	4	207.50	12	209.96	206.00	-8	4,237	-0.19%
2022/08/18	5	207.50	10	210.40	209.00	-5	4,252	-0.12%
2022/08/17	3	206.67	0	0.00	206.50	3	4,228	0.07%
2022/08/16	3	208.50	6	206.00	205.00	-3	4,264	-0.07%
2022/08/15	4	205.63	10	205.70	210.00	-6	4,273	-0.14%
2022/08/12	11	201.23	6	200.83	200.00	5	4,316	0.12%
2022/08/10	4	186.88	3	187.00	183.00	1	4,331	0.02%
2022/08/09	1	186.50	51	187.79	190.50	-50	4,396	-1.14%
2022/08/08	3	190.50	2	189.50	189.50	1	4,566	0.02%
2022/08/05	51.1	195.46	1	194.00	193.00	50.1	4,787	1.05%
2022/08/04	5.1	187.88	4	186.75	191.50	1.1	4,911	0.02%
2022/08/03	3	187.33	1	187.00	189.00	2	4,892	0.04%
2022/08/02	2	190.00	2	189.50	190.50	0	4,873	0.00%
2022/08/01	2	205.75	1	207.50	204.00	1	4,837	0.02%
2022/07/27	1	202.00	1	197.50	202.00	0	4,829	0.00%
2022/07/26	0	0.00	1	202.00	199.50	-1	4,878	-0.02%
2022/07/25	5	208.90	2	209.00	210.50	3	4,856	0.06%
2022/07/22	6	220.42	10	214.25	213.00	-4	4,860	-0.08%
2022/07/21	60	216.11	9	218.72	219.00	51	4,805	1.06%
2022/07/20	8.1	216.80	9	214.50	212.50	-1	4,748	-0.02%
2022/07/19	1	205.00	6	204.00	203.00	-5	4,654	-0.11%
2022/07/18	2	206.75	3	213.33	207.50	-1	4,662	-0.02%
2022/07/15	5	203.80	10	204.65	206.00	-5	4,587	-0.11%
2022/07/14	5	198.40	12	198.67	201.50	-7	4,559	-0.15%
2022/07/13	0	0.00	10	194.50	194.50	-10	4,542	-0.22%
2022/07/12	5	189.70	12	191.33	191.00	-7	4,551	-0.15%
2022/07/11	1	201.00	30	200.67	200.50	-29	4,544	-0.64%
2022/07/08	6	203.00	6	205.58	202.50	0	4,523	0.00%
2022/07/07	4	195.25	19	199.11	199.00	-15	4,484	-0.33%
2022/07/06	3	195.17	11	202.00	190.50	-8	4,453	-0.18%
2022/07/05	16	198.84	4	197.38	198.00	12	4,428	0.27%
2022/07/04	8	197.50	7	199.21	198.00	1	4,358	0.02%
2022/07/01	7	200.57	18	197.81	192.50	-11	4,302	-0.26%
2022/06/30	6	214.83	6.2	215.96	209.00	-0.2	4,206	0.00%
2022/06/28	1	224.50	0	0.00	227.00	1	4,153	0.02%
2022/06/27	14.1	232.15	14	234.82	232.50	0.1	4,141	0.00%
2022/06/24	1	226.50	0	0.00	221.00	1	4,098	0.02%
2022/06/23	3	224.00	3	219.17	219.50	0	4,074	0.00%
2022/06/22	0.7	223.93	9	221.83	216.50	-8.3	4,037	-0.21%
2022/06/21	0.7	233.62	0	0.00	233.00	0.7	3,991	0.02%
2022/06/20	17	238.82	3.5	234.57	235.00	13.5	4,000	0.34%
2022/06/17	0	0.00	1	256.50	255.50	-1	3,966	-0.03%
2022/06/16	4	263.38	1	276.50	257.00	3	3,957	0.08%
2022/06/15	1.1	271.81	4	274.38	269.50	-2.9	3,963	-0.07%
2022/06/14	1.1	269.45	1	270.00	271.50	0.1	3,996	0.00%
2022/06/13	4	278.38	13	277.96	274.00	-9	4,007	-0.22%
2022/06/10	3	297.83	0	0.00	296.50	3	4,041	0.07%
2022/06/09	2	304.75	2	303.75	302.00	0	4,034	0.00%
2022/06/08	13	310.38	62.1	309.26	307.00	-49.1	4,028	-1.22%
2022/06/07	51.1	303.33	0	0.00	302.00	51.1	3,963	1.29%
2022/06/06	7	300.08	10	303.15	297.50	-3	3,947	-0.08%
2022/06/02	19.1	313.32	47	309.64	303.50	-28	3,947	-0.71%
2022/06/01	6.1	305.74	47.1	307.84	321.50	-41.1	3,855	-1.06%
2022/05/31	67	289.19	3	289.33	292.50	64	3,784	1.69%
2022/05/30	7.1	289.79	7	290.43	291.50	0.1	3,790	0.00%
2022/05/27	4	278.63	2.1	277.94	278.50	2	3,785	0.05%
2022/05/26	4.2	275.59	5	270.90	270.00	-0.9	3,826	-0.02%
2022/05/25	1	267.50	1	267.00	273.00	0	3,845	0.00%
2022/05/24	3	275.50	7	267.79	264.50	-4	3,919	-0.10%
2022/05/23	1	281.00	1	286.00	277.50	0	3,885	0.00%
2022/05/20	7.1	280.26	9	281.06	278.50	-1.9	3,894	-0.05%
2022/05/19	3.1	273.42	2	274.00	276.00	1.1	3,797	0.03%
2022/05/18	7	277.43	4	270.00	270.00	3	3,717	0.08%
2022/05/17	15	272.20	14	269.11	274.50	1	3,696	0.03%
2022/05/16	22.1	278.56	17	273.92	265.50	5	3,666	0.14%
2022/05/13	47	282.99	38	282.76	284.00	9	3,560	0.25%
2022/05/12	19	274.04	19.2	276.26	283.00	-0.2	3,363	0.00%
2022/05/11	1.2	252.64	1	256.50	257.50	0.2	3,242	0.01%
2022/05/10	6.1	237.52	1	241.50	250.00	5.1	3,270	0.15%
2022/05/09	4	239.63	1	243.50	241.00	3	3,308	0.09%
2022/05/06	5.1	248.41	2	244.00	244.00	3.1	3,311	0.09%
2022/05/05	3.1	267.96	3	265.83	261.00	0.1	3,316	0.00%
2022/05/04	12.1	260.41	7	260.50	256.00	5.1	3,295	0.15%
2022/05/03	33.1	264.44	27	265.30	264.50	6.1	3,295	0.19%
2022/04/29	1.1	253.05	0	0.00	251.00	1.1	3,295	0.03%
2022/04/28	0.1	247.00	0.2	240.00	247.00	-0.2	3,425	-0.01%
2022/04/27	2	229.75	8	231.69	242.00	-6	3,497	-0.17%
2022/04/26	1.2	248.14	29	248.52	247.50	-27.8	3,488	-0.80%
2022/04/25	10	251.60	4	256.88	251.50	6	3,576	0.17%
2022/04/22	6	266.42	1	271.43	268.00	5	3,585	0.14%
2022/04/21	12	277.96	0	0.00	279.00	12	3,597	0.33%
2022/04/20	0.1	276.06	1	275.50	277.50	-0.9	3,613	-0.03%
2022/04/19	6	276.75	6	277.00	270.50	0	3,630	0.00%
2022/04/18	1	274.50	1	278.00	274.50	0	3,637	0.00%
2022/04/15	63	266.82	65.3	271.14	265.00	-2.3	3,629	-0.06%
2022/04/14	3	284.00	2	285.00	281.50	1	3,629	0.03%
2022/04/13	1	288.50	1	289.00	289.00	0	3,683	0.00%
2022/04/12	1.3	290.54	1.1	286.28	285.00	0.2	3,685	0.01%
2022/04/11	6.2	299.16	8	298.69	285.50	-1.8	3,670	-0.05%
2022/04/07	2	313.50	1.2	308.59	306.00	0.9	3,643	0.02%
2022/04/06	1	313.50	1	317.50	319.00	0	3,636	0.00%
2022/04/01	0	0.00	3	312.50	321.00	-3	3,713	-0.08%
2022/03/31	4	317.50	1	315.00	315.00	3	3,702	0.08%
2022/03/30	1	330.00	0	0.00	322.50	1	3,728	0.03%
2022/03/29	1	318.00	1	320.00	319.50	0	3,778	0.00%
2022/03/28	1	318.50	0	0.00	319.50	1	3,812	0.03%
2022/03/24	1	334.00	2	335.00	335.00	-1	3,889	-0.03%
2022/03/22	1	340.00	0	0.00	335.50	1	3,911	0.03%
2022/03/21	9	333.94	2	335.00	334.00	7	3,934	0.18%
2022/03/18	3.1	324.08	3	327.97	331.50	0	3,965	0.00%
2022/03/17	3	332.85	5	334.60	335.00	-2	3,950	-0.05%
2022/03/16	15	315.30	6.1	315.77	315.00	8.9	3,908	0.23%
2022/03/15	14.1	307.07	5.1	309.90	304.00	9	3,868	0.23%
2022/03/14	9	333.11	0	0.00	333.00	9	3,819	0.24%
2022/03/11	3	337.50	4	337.13	337.00	-1	3,851	-0.03%
2022/03/10	4	348.00	1	349.50	348.00	3	3,898	0.08%
2022/03/09	2	339.50	0	0.00	335.00	2	3,975	0.05%
2022/03/08	1	338.00	48	340.93	338.00	-47	3,974	-1.18%
2022/03/07	5.1	348.19	6	347.33	345.50	-0.9	3,956	-0.02%
2022/03/04	2.1	369.27	3	366.00	372.50	-0.9	3,946	-0.02%
2022/03/03	50.2	378.86	1	375.50	374.50	49.2	4,001	1.23%
2022/03/02	5	378.29	2	376.00	377.00	3	4,005	0.08%
2022/03/01	5.1	383.65	6	387.75	392.00	-0.9	4,088	-0.02%
2022/02/25	9	361.16	6	363.90	362.00	3	4,024	0.07%
2022/02/24	14.3	355.64	6.1	352.00	343.50	8.3	4,005	0.21%
2022/02/23	5	379.30	2	379.50	377.00	3	3,949	0.08%
2022/02/22	25.7	385.37	2	392.75	376.00	23.7	3,991	0.59%
2022/02/21	1	389.51	0	0.00	397.00	1	3,977	0.03%
2022/02/18	3	387.34	1	391.50	392.00	2	4,015	0.05%
2022/02/17	152.1	393.11	1	394.00	390.00	151.1	4,078	3.70%	大買/鉅額交易
2022/02/16	12	405.62	2	402.53	401.50	10	4,137	0.24%
2022/02/15	2	401.35	2	392.07	395.00	0	4,200	0.00%
2022/02/14	5.2	376.57	8	375.00	377.50	-2.8	4,226	-0.07%
2022/02/11	3.2	390.32	1	391.00	391.00	2.2	4,311	0.05%
2022/02/10	3.4	399.73	3	401.33	396.50	0.4	4,501	0.01%
2022/02/09	4.1	414.67	2	411.75	410.00	2.1	4,517	0.05%
2022/02/08	3	399.83	3	404.67	400.50	0	4,537	0.00%
2022/02/07	8.5	393.11	8	397.00	394.00	0.5	4,614	0.01%
2022/01/26	1	397.00	2	404.25	395.00	-1	4,811	-0.02%
2022/01/25	13.2	402.72	51	400.25	396.00	-37.8	4,972	-0.76%
2022/01/24	1.1	397.46	5	408.60	410.00	-3.9	5,086	-0.08%
2022/01/21	22.3	412.03	1	430.76	405.00	21.3	5,152	0.41%
2022/01/20	49	444.73	3	443.67	445.00	46	5,258	0.88%
2022/01/19	2.1	430.00	2	428.02	428.00	0	5,345	0.00%
2022/01/18	14.5	442.07	19	434.60	435.50	-4.5	5,508	-0.08%
2022/01/17	0.1	416.65	6	416.50	414.50	-5.9	5,637	-0.10%
2022/01/14	1	409.50	8.3	410.42	411.50	-7.3	5,954	-0.12%
2022/01/13	3	425.83	2	425.04	422.00	1	6,140	0.02%
2022/01/12	6	426.53	1	419.50	433.00	5	6,196	0.08%
2022/01/11	4.2	427.51	3	431.00	430.00	1.2	6,247	0.02%
2022/01/10	2.1	428.91	1	444.50	445.00	1.1	6,396	0.02%
2022/01/07	14.2	442.10	3	450.83	436.00	11.2	6,406	0.18%
2022/01/06	14.1	455.96	21	456.02	455.00	-6.9	6,392	-0.11%
2022/01/05	2	476.05	0	0.00	476.00	2	6,362	0.03%
2022/01/04	4.2	482.14	9	482.23	481.50	-4.8	6,387	-0.08%
2022/01/03	5	486.50	0	0.00	483.00	5	6,446	0.08%
2021/12/30	1	499.50	4	499.13	499.00	-3	6,486	-0.05%
2021/12/28	4	515.88	5	514.00	502.00	-1	6,586	-0.02%
2021/12/27	0.1	500.00	47	495.79	500.00	-46.9	6,527	-0.72%
2021/12/24	0	497.00	12	504.17	496.00	-12	6,566	-0.18%
2021/12/23	22.2	502.98	15.1	504.17	499.00	7.1	6,585	0.11%
2021/12/22	1	500.00	2	497.99	487.00	-1	6,636	-0.02%
2021/12/21	14.1	492.87	9	489.39	490.50	5.1	6,667	0.08%
2021/12/20	5	472.94	24	475.23	471.00	-19	6,630	-0.29%
2021/12/17	3	482.68	2	486.75	480.50	1	6,627	0.02%
2021/12/16	4	500.36	1	505.00	496.00	3	6,603	0.05%
2021/12/15	2	494.25	7	493.00	493.00	-5	6,624	-0.08%
2021/12/14	23.2	483.02	4	491.50	481.00	19.2	6,610	0.29%
2021/12/13	5.3	508.70	1.2	503.42	503.00	4.1	6,625	0.06%
2021/12/10	1	506.00	0	0.00	513.00	1	6,655	0.02%
2021/12/09	4.2	506.21	145	508.37	510.00	-140.8	6,733	-2.09%	大賣/鉅額交易
2021/12/08	2	515.50	13	522.23	514.00	-11	6,765	-0.16%
2021/12/07	20.1	521.62	7	527.98	513.00	13.1	6,754	0.19%
2021/12/06	15.1	538.01	3	538.33	530.00	12.1	6,728	0.18%
2021/12/03	7.1	533.79	16.2	532.86	546.00	-9.1	6,669	-0.14%
2021/12/02	2	512.50	0	517.00	511.00	2	6,555	0.03%
2021/12/01	1	516.00	1	520.00	520.00	0	6,539	0.00%
2021/11/30	5.1	520.90	4	521.46	507.00	1.1	6,554	0.02%
2021/11/29	8	493.39	37	507.93	511.00	-29	6,550	-0.44%
2021/11/26	14.3	498.39	14	496.75	492.00	0.3	6,532	0.00%
2021/11/25	53.2	493.42	52	495.19	500.00	1.2	6,510	0.02%
2021/11/24	6.1	513.83	0.9	513.92	512.00	5.2	6,396	0.08%
2021/11/23	10.1	517.30	22.3	524.45	515.00	-12.3	6,404	-0.19%
2021/11/22	38.4	515.07	6	522.33	512.00	32.4	6,408	0.50%
2021/11/19	8.1	525.24	5	525.80	520.00	3.1	6,369	0.05%
2021/11/18	5.1	537.69	11	548.55	537.00	-6	6,323	-0.09%
2021/11/17	4	533.75	1	545.00	532.00	3	6,279	0.05%
2021/11/16	39	554.28	47	550.87	539.00	-8	6,234	-0.13%
2021/11/15	44	551.98	39	569.85	553.00	5	6,192	0.08%
2021/11/12	80.2	557.41	33	562.79	550.00	47.2	6,132	0.77%
2021/11/11	5.1	545.83	89	543.54	538.00	-83.9	6,053	-1.39%
2021/11/10	92	533.08	85	548.78	535.00	7	5,973	0.12%
2021/11/09	159.1	553.61	159	561.02	547.00	0.1	5,878	0.00%	大買/大賣/
2021/11/08	5.1	521.15	3.1	515.98	513.00	2	5,742	0.04%
2021/11/05	24.3	512.01	4.1	518.22	510.00	20.2	5,728	0.35%
2021/11/04	13	528.47	8.1	533.33	516.00	4.9	5,737	0.09%
2021/11/03	127.5	540.41	33.1	533.56	540.00	94.4	5,727	1.65%	大買/
2021/11/02	75.2	591.97	30.1	588.04	575.00	45.2	5,537	0.82%
2021/11/01	70	564.04	51.2	579.90	591.00	18.8	5,400	0.35%
2021/10/29	7	537.71	10.5	543.30	538.00	-3.5	5,328	-0.06%
2021/10/28	16.3	545.86	18.1	542.41	544.00	-1.9	5,205	-0.04%
2021/10/27	27	513.56	87.4	511.53	532.00	-60.4	4,986	-1.21%
2021/10/26	27.2	501.54	38	497.46	484.50	-10.8	4,843	-0.22%
2021/10/25	21.2	502.73	30.1	503.63	504.00	-8.9	4,700	-0.19%
2021/10/22	95.4	464.44	100.8	471.87	485.00	-5.4	4,543	-0.12%
2021/10/21	13.1	436.28	334.7	428.51	445.50	-321.6	4,271	-7.53%	大賣/鉅額交易
2021/10/20	276	397.51	50.1	397.93	405.00	225.9	4,118	5.48%	大買/鉅額交易
2021/10/19	141.1	386.61	3.1	390.98	391.50	138	4,153	3.32%	大買/鉅額交易
2021/10/18	26	387.73	6	392.33	377.50	20	4,151	0.48%
2021/10/06	2	757.00	5.3	758.12	750.00	-3.3	4,104	-0.08%
2021/10/05	4.6	740.50	35.3	711.95	736.00	-30.6	4,111	-0.74%
2021/10/04	11.2	749.70	12.1	740.19	707.00	-0.9	4,085	-0.02%
2021/10/01	1.2	739.09	1	751.00	745.00	0.2	4,049	0.00%
2021/09/30	8.1	749.98	6.2	765.58	766.00	1.9	4,011	0.05%
2021/09/29	6.1	752.34	11.1	770.86	733.00	-5.1	3,958	-0.13%
2021/09/28	6.1	793.68	6.2	803.08	804.00	0	3,923	0.00%
2021/09/27	7.1	776.92	8.1	784.54	791.00	-1	3,890	-0.03%
2021/09/24	1.2	779.04	2	757.50	754.00	-0.9	3,817	-0.02%
2021/09/23	7.1	760.35	9.3	769.19	761.00	-2.2	3,792	-0.06%
2021/09/22	1	738.00	14	745.71	737.00	-13	3,759	-0.35%
2021/09/17	12	736.08	28	738.11	758.00	-16	3,732	-0.43%
2021/09/16	38	718.82	55	724.53	718.00	-17	3,622	-0.47%
2021/09/15	2	686.00	0	0.00	692.00	2	3,558	0.06%
2021/09/14	0	678.00	0.3	693.00	679.00	-0.3	3,558	-0.01%
2021/09/13	4	676.50	3	682.00	672.00	1	3,550	0.03%
2021/09/10	18	691.89	19	694.68	686.00	-1	3,551	-0.03%
2021/09/09	0	0.00	3.1	673.74	680.00	-3.1	3,528	-0.09%
2021/09/08	25	664.88	25.6	672.28	671.00	-0.6	3,512	-0.02%
2021/09/07	2	665.00	1	688.00	663.00	1	3,469	0.03%
2021/09/06	38	673.26	34.1	680.29	687.00	3.9	3,473	0.11%
2021/09/03	3	638.67	8.1	656.33	676.00	-5.1	3,424	-0.15%
2021/09/02	3	624.00	3	624.00	615.00	0	3,410	0.00%
2021/09/01	1	638.00	7	621.31	632.00	-6	3,427	-0.18%
2021/08/31	9	612.11	0	0.00	612.00	9	3,422	0.26%
2021/08/30	10	606.20	2.1	604.11	604.00	7.9	3,431	0.23%
2021/08/27	3	612.67	0	0.00	610.00	3	3,449	0.09%
2021/08/26	0.1	627.00	1.1	628.82	620.00	-1	3,461	-0.03%
2021/08/25	26.3	615.67	265	609.29	624.00	-238.8	3,425	-6.97%	大賣/鉅額交易
2021/08/24	253.1	598.18	3	602.32	606.00	250.1	3,396	7.36%	大買/鉅額交易
2021/08/23	6	613.16	3	618.67	617.00	3	3,386	0.09%
2021/08/20	0.2	591.59	2	598.00	586.00	-1.8	3,370	-0.05%
2021/08/19	11.1	604.77	6	582.67	581.00	5.1	3,359	0.15%
2021/08/18	4	592.57	3.1	585.48	632.00	0.9	3,387	0.03%
2021/08/17	4.3	591.74	1	588.00	585.00	3.3	3,426	0.09%
2021/08/16	5	615.40	0	0.00	608.00	5	3,472	0.14%
2021/08/13	4.1	660.37	1	641.00	634.00	3.1	3,523	0.09%
2021/08/12	0	0.00	1	664.00	664.00	-1	3,550	-0.03%
2021/08/11	6	670.00	1	665.00	653.00	5	3,633	0.14%
2021/08/10	5	713.00	5	716.40	700.00	0	3,653	0.00%
2021/08/09	1.1	734.64	162	745.45	719.00	-160.9	3,692	-4.36%	大賣/鉅額交易
2021/08/06	6.2	748.87	2	740.00	740.00	4.2	3,707	0.11%
2021/08/05	59.1	746.91	3	743.67	756.00	56.1	3,775	1.48%
2021/08/04	159.2	754.83	80.1	766.49	743.00	79.1	3,898	2.03%	大買/
2021/08/03	1.1	786.48	164	782.15	794.00	-163	3,848	-4.23%	大賣/鉅額交易
2021/08/02	7	766.86	103.5	754.57	778.00	-96.5	3,836	-2.51%	大賣/
2021/07/30	123	729.21	67.1	745.48	730.00	55.9	3,795	1.47%	大買/
2021/07/29	38	670.66	6	694.40	715.00	32	3,754	0.85%
2021/07/28	17.4	664.57	6.1	668.36	650.00	11.4	3,760	0.30%
2021/07/27	196	727.37	74	751.08	709.00	122	3,771	3.23%	大買/鉅額交易
2021/07/26	3	719.67	65	723.58	715.00	-62	3,744	-1.66%
2021/07/23	47.4	726.15	13	718.62	713.00	34.4	3,842	0.90%
2021/07/22	20.3	725.40	24	733.50	723.00	-3.8	3,839	-0.10%
2021/07/21	92.1	731.27	119	733.47	716.00	-26.9	3,835	-0.70%	大賣/
2021/07/20	94	714.79	48	746.44	708.00	46	3,804	1.21%
2021/07/19	19	772.37	113.1	768.64	773.00	-94	3,759	-2.50%	大賣/
2021/07/16	7.2	769.43	32.2	756.44	754.00	-25	3,760	-0.66%
2021/07/15	40.1	753.95	106.2	757.45	768.00	-66.1	3,722	-1.78%	大賣/
2021/07/14	66	723.26	12.5	736.15	740.00	53.5	3,656	1.46%
2021/07/13	96.2	720.14	56	737.12	739.00	40.2	3,640	1.10%
2021/07/12	207	625.46	15	654.20	672.00	192	3,544	5.42%	大買/鉅額交易
2021/07/09	5.2	613.62	0	628.00	611.00	5.2	3,524	0.15%
2021/07/08	0	0.00	1	640.00	630.00	-1	3,561	-0.03%
2021/07/07	3	631.67	1	629.12	631.00	2	3,607	0.06%
2021/07/06	5	650.78	5.1	640.26	640.00	0	3,691	0.00%
2021/07/05	3.3	653.88	2	656.03	660.00	1.2	3,765	0.03%
2021/07/02	3.1	622.95	5	615.40	632.00	-1.9	3,784	-0.05%
2021/07/01	8	627.37	6	634.50	616.00	2	3,814	0.05%
2021/06/30	1	633.00	2.1	626.69	634.00	-1.1	3,902	-0.03%
2021/06/29	2	640.53	2.2	635.51	624.00	-0.1	3,955	0.00%
2021/06/28	0.2	613.67	0.5	612.22	639.00	-0.3	4,023	-0.01%
2021/06/25	1.2	625.30	0	0.00	620.00	1.2	4,110	0.03%
2021/06/24	5	645.40	16	626.20	632.00	-11	4,301	-0.26%
2021/06/23	8	634.50	9	641.33	639.00	-1	4,489	-0.02%
2021/06/22	5.3	646.25	5	654.80	621.00	0.3	4,534	0.01%
2021/06/21	0.2	657.00	0.1	665.00	651.00	0.1	4,574	0.00%
2021/06/16	7.1	683.39	7	673.00	668.00	0.1	4,814	0.00%
2021/06/15	2	694.00	22.2	673.49	694.00	-20.2	4,953	-0.41%
2021/06/11	8.1	673.21	7	659.71	658.00	1.1	5,107	0.02%
2021/06/10	10.3	659.52	14	668.78	663.00	-3.7	5,129	-0.07%
2021/06/09	9.1	656.34	11	663.45	650.00	-1.9	5,196	-0.04%
2021/06/08	13.1	678.79	4	676.00	670.00	9.1	5,289	0.17%
2021/06/07	9.2	692.19	10	695.20	695.00	-0.8	5,344	-0.02%
2021/06/04	10	693.20	7	691.00	691.00	3	5,394	0.06%
2021/06/03	9	712.65	8	699.13	720.00	1	5,445	0.02%
2021/06/02	3.1	691.68	2	710.50	693.00	1.1	5,515	0.02%
2021/06/01	8.2	727.08	5	719.40	713.00	3.2	5,559	0.06%
2021/05/31	4.1	732.50	14.3	730.43	716.00	-10.2	5,591	-0.18%
2021/05/28	2.1	706.85	5.1	705.96	695.00	-3	5,615	-0.05%
2021/05/27	5	690.60	3	688.67	698.00	2	5,669	0.04%
2021/05/26	11	705.27	9	702.22	696.00	2	5,707	0.04%
2021/05/25	9	664.89	12.1	680.29	690.00	-3.1	5,688	-0.05%
2021/05/21	7	603.14	6	617.17	603.00	1	5,628	0.02%
2021/05/20	5	581.19	28	575.57	588.00	-23	5,626	-0.41%
2021/05/19	14	576.93	6	564.00	575.00	8	5,660	0.14%
2021/05/18	15	557.87	42.5	542.25	569.00	-27.5	5,717	-0.48%
2021/05/17	11	532.09	15.1	538.14	518.00	-4.1	5,778	-0.07%
2021/05/14	6	593.74	14	610.07	573.00	-8	5,769	-0.14%
2021/05/13	15.1	608.01	11	616.19	592.00	4	5,787	0.07%
2021/05/12	13	618.31	13	609.17	626.00	0	5,816	0.00%
2021/05/11	14	622.59	8	618.88	600.00	6	5,804	0.10%
2021/05/10	7	663.00	13	656.77	664.00	-6	5,907	-0.10%
2021/05/07	7	635.86	6.1	636.74	656.00	0.9	6,009	0.01%
2021/05/06	12.1	609.44	48	614.17	609.00	-35.9	6,149	-0.58%
2021/05/05	10.2	633.34	13.4	623.02	614.00	-3.2	6,228	-0.05%
2021/05/04	14.2	651.55	12	664.33	639.00	2.2	6,308	0.04%
2021/05/03	13.2	723.39	5.2	711.42	699.00	8	6,363	0.13%
2021/04/29	13	782.92	22.1	789.48	776.00	-9.1	6,483	-0.14%
2021/04/28	6	751.50	8	753.75	752.00	-2	6,534	-0.03%
2021/04/27	6.1	736.94	10	739.20	743.00	-4	6,618	-0.06%
2021/04/26	6	744.83	9	751.89	735.00	-3	6,656	-0.05%
2021/04/23	10	737.30	11	739.91	747.00	-1	6,723	-0.01%
2021/04/22	17	746.06	14	747.08	726.00	3	6,844	0.04%
2021/04/21	12.1	715.03	8	713.12	725.00	4.1	6,931	0.06%
2021/04/20	4	720.97	5	719.40	715.00	-1	6,989	-0.01%
2021/04/19	10.1	722.19	9	712.56	721.00	1.1	7,033	0.02%
2021/04/16	3.2	756.00	78	754.32	731.00	-74.9	7,048	-1.06%
2021/04/15	74	761.66	2	772.00	750.00	72	7,108	1.01%
2021/04/14	5	740.60	18	749.22	756.00	-13	7,234	-0.18%
2021/04/13	14.3	762.27	8	775.38	736.00	6.3	7,384	0.08%
2021/04/12	10.7	752.71	60.1	802.59	750.00	-49.4	7,378	-0.67%
2021/04/09	22.2	831.91	56	840.89	792.00	-33.8	7,328	-0.46%
2021/04/08	6	873.33	23.3	870.42	880.00	-17.3	7,242	-0.24%
2021/04/07	7.1	877.01	10	879.90	872.00	-2.9	7,215	-0.04%
2021/04/06	55.2	900.58	148	915.79	886.00	-92.8	7,193	-1.29%	大賣/
2021/04/01	9	879.22	74	887.54	879.00	-65	7,169	-0.91%
2021/03/31	86.4	875.28	13	883.38	870.00	73.4	7,138	1.03%
2021/03/30	47	907.91	12	912.92	905.00	35	7,063	0.50%
2021/03/29	124.1	880.86	25	879.64	889.00	99.1	6,964	1.42%	大買/
2021/03/26	51	839.12	146	856.25	872.00	-95	6,769	-1.40%	大賣/
2021/03/25	36	784.25	73	793.03	793.00	-37	6,581	-0.56%
2021/03/24	14	769.07	43	780.65	777.00	-29	6,527	-0.44%
2021/03/23	44	772.25	13	778.23	774.00	31	6,484	0.48%
2021/03/22	19.1	778.20	25.1	787.31	766.00	-6	6,448	-0.09%
2021/03/19	149.1	782.21	348	799.33	780.00	-198.9	6,378	-3.12%	大買/大賣/鉅額交易
2021/03/18	128.2	832.02	112.1	861.78	818.00	16.1	6,278	0.26%	大買/大賣/
2021/03/17	216	787.83	48.2	821.77	847.00	167.8	6,144	2.73%	大買/鉅額交易
2021/03/16	69.2	780.60	35.2	789.22	770.00	34.1	5,955	0.57%
2021/03/15	38.1	786.22	46.1	794.56	778.00	-8	5,936	-0.14%
2021/03/12	42.1	771.94	42	774.36	781.00	0.1	5,865	0.00%
2021/03/11	59.2	692.99	87.2	698.99	743.00	-28	5,754	-0.49%
2021/03/10	37	678.03	26	687.54	676.00	11	5,705	0.19%
2021/03/09	21	658.05	8	662.05	673.00	13	5,667	0.23%
2021/03/08	15	665.80	41	665.20	654.00	-26	5,646	-0.46%
2021/03/05	47.3	640.00	58.1	646.98	653.00	-10.8	5,621	-0.19%
2021/03/04	43	637.65	126	651.65	636.00	-83	5,672	-1.46%	大賣/
2021/03/03	147.1	636.48	9	642.67	648.00	138.1	5,672	2.43%	大買/鉅額交易
2021/03/02	38	684.92	30.1	660.33	646.00	8	5,630	0.14%
2021/02/26	33.3	669.23	227	675.81	662.00	-193.7	5,618	-3.45%	大賣/鉅額交易
2021/02/25	32	717.32	31	729.58	704.00	1	5,615	0.02%
2021/02/24	16.3	720.35	1.4	713.00	707.00	14.9	5,727	0.26%
2021/02/23	24	743.88	34	759.00	742.00	-10	5,844	-0.17%
2021/02/22	63	766.58	82	773.38	760.00	-19	5,942	-0.32%
2021/02/19	114	757.06	24	769.67	750.00	90	5,908	1.52%	大買/
2021/02/18	17	771.06	88	775.81	770.00	-71	5,889	-1.21%
2021/02/17	27	732.15	161.1	735.06	747.00	-134.1	5,819	-2.30%	大賣/鉅額交易
2021/02/05	64	688.67	85.1	703.41	686.00	-21.1	5,745	-0.37%
2021/02/04	7	689.57	53	692.87	694.00	-46	5,759	-0.80%
2021/02/03	43	685.33	61.1	713.56	694.00	-18	5,733	-0.31%
2021/02/02	139	703.43	126	678.19	698.00	13	5,688	0.23%	大買/大賣/
2021/02/01	85	658.11	24.1	659.87	658.00	60.9	5,639	1.08%
2021/01/29	21.1	687.83	69	699.23	669.00	-47.9	5,574	-0.86%
2021/01/28	191.1	727.06	40.3	719.70	681.00	150.8	5,451	2.77%	大買/鉅額交易
2021/01/27	80.1	696.13	325	684.57	724.00	-244.9	5,249	-4.67%	大賣/鉅額交易
2021/01/26	58.3	685.50	256	701.21	659.00	-197.8	5,115	-3.87%	大賣/鉅額交易
2021/01/25	188.2	714.84	177.9	753.36	703.00	10.4	4,995	0.21%	大買/大賣/
2021/01/22	174.3	712.69	118.7	711.88	750.00	55.6	4,872	1.14%	大買/大賣/
2021/01/21	69	629.12	126.4	647.50	682.00	-57.4	4,712	-1.22%	大賣/
2021/01/20	239.1	604.03	85.8	625.12	620.00	153.2	4,559	3.36%	大買/鉅額交易
2021/01/19	101	628.97	89	638.37	625.00	12	4,498	0.27%	大買/
2021/01/18	13	615.77	109.3	619.19	629.00	-96.3	4,433	-2.17%	大賣/
2021/01/15	143.4	617.68	18	622.33	612.00	125.4	4,334	2.89%	大買/鉅額交易
2021/01/14	351.5	619.41	16.1	632.39	638.00	335.4	4,174	8.03%	大買/鉅額交易
2021/01/13	12	568.83	57.2	559.95	583.00	-45.2	4,006	-1.13%
2021/01/12	31.1	528.37	17.1	540.07	530.00	14	3,913	0.36%
2021/01/11	75	519.29	41.5	525.46	530.00	33.5	3,853	0.87%
2021/01/08	19	509.18	111.2	512.11	497.50	-92.2	3,790	-2.43%	大賣/
2021/01/07	27	479.76	163	485.13	495.00	-136	3,705	-3.67%	大賣/鉅額交易
2021/01/06	258.3	473.32	27.1	467.94	479.50	231.2	3,575	6.47%	大買/鉅額交易
2021/01/05	219	436.55	13	443.00	437.00	206	3,391	6.07%	大買/鉅額交易
2021/01/04	8.1	438.02	67	441.98	432.00	-58.9	3,375	-1.74%
2020/12/31	23	430.91	1	430.50	425.50	22	3,388	0.65%
2020/12/30	4	429.88	5	426.30	432.00	-1	3,403	-0.03%
2020/12/29	7	421.14	3	421.00	424.00	4	3,400	0.12%
2020/12/28	23	425.78	17	430.29	427.50	6	3,397	0.18%
2020/12/25	14	401.21	8	404.94	405.00	6	3,351	0.18%
2020/12/24	11.1	391.51	5	393.40	393.00	6.1	3,351	0.18%
2020/12/23	3.1	391.13	9	394.22	399.50	-5.9	3,389	-0.17%
2020/12/22	6.1	384.43	2	385.00	379.50	4.1	3,453	0.12%
2020/12/21	9	388.94	1	388.50	390.50	8	3,498	0.23%
2020/12/18	11	394.91	6	407.92	390.50	5	3,574	0.14%
2020/12/17	7.2	398.69	3	408.00	397.50	4.2	3,627	0.12%
2020/12/16	11	408.23	9	411.33	407.50	2	3,731	0.05%
2020/12/15	7.2	391.88	6	388.17	389.50	1.2	3,794	0.03%
2020/12/14	4	404.63	1	399.00	397.50	3	3,829	0.08%
2020/12/11	9	411.11	1	414.00	409.00	8	3,941	0.20%
2020/12/10	2	420.25	2	418.25	420.00	0	3,969	0.00%
2020/12/09	1	440.50	7	427.71	425.00	-6	4,058	-0.15%
2020/12/08	2	429.00	0	0.00	430.00	2	4,043	0.05%
2020/12/07	38	415.05	5	411.00	413.50	33	4,044	0.82%
2020/12/04	30	410.88	4	410.75	408.00	26	4,049	0.64%
2020/12/03	4	415.38	0	0.00	416.00	4	4,058	0.10%
2020/12/02	143	424.63	8	424.00	429.00	135	4,060	3.32%	大買/鉅額交易
2020/12/01	30	452.17	12	448.17	426.00	18	4,052	0.44%
2020/11/30	78.1	446.78	23	454.63	456.00	55.1	4,005	1.38%
2020/11/27	2	428.25	25	426.46	436.00	-23	3,909	-0.59%
2020/11/26	1	416.50	3	419.33	423.50	-2	3,889	-0.05%
2020/11/25	8	417.19	6	416.08	412.00	2	3,879	0.05%
2020/11/24	15	428.23	24	426.38	423.00	-9	3,898	-0.23%
2020/11/23	26	441.73	71	449.59	430.50	-45	3,863	-1.16%
2020/11/20	210	413.61	222	425.69	430.00	-12	3,732	-0.32%	大買/大賣/
2020/11/19	83	383.99	70	397.77	392.50	13	3,611	0.36%
2020/11/18	49	369.02	3	369.17	370.50	46	3,550	1.30%
2020/11/17	2	367.75	0	0.00	358.00	2	3,563	0.06%
2020/11/16	12	369.54	18	370.44	371.50	-6	3,583	-0.17%
2020/11/13	7	345.29	4	351.00	356.50	3	3,617	0.08%
2020/11/12	15	354.97	12	358.42	345.00	3	3,616	0.08%
2020/11/11	4	341.88	4	345.00	340.50	0	3,598	0.00%
2020/11/10	14	346.32	12	342.67	331.50	2	3,596	0.06%
2020/11/09	15	345.57	32	347.59	358.50	-17	3,548	-0.48%
2020/11/06	11	328.55	9	333.94	326.00	2	3,483	0.06%
2020/11/05	0	0.00	1	316.00	315.00	-1	3,456	-0.03%
2020/11/04	2	304.00	1	306.00	310.00	1	3,451	0.03%
2020/11/03	1	301.50	2	302.50	303.50	-1	3,479	-0.03%
2020/11/02	2	299.50	1	300.00	298.50	1	3,539	0.03%
2020/10/30	2	306.50	0	0.00	301.00	2	3,570	0.06%
2020/10/29	2	299.50	2	302.25	310.50	0	3,620	0.00%
2020/10/28	2	308.25	3	309.67	304.00	-1	3,671	-0.03%
2020/10/27	2	294.25	2	303.25	314.50	0	3,754	0.00%
2020/10/26	2	310.00	1	305.50	303.00	1	3,855	0.03%
2020/10/23	0.3	318.00	0	0.00	317.00	0.3	3,915	0.01%
2020/10/22	0.2	313.00	0	0.00	312.00	0.2	3,971	0.01%
2020/10/21	1	315.00	1	318.00	315.50	0	4,024	0.00%
2020/10/20	2	313.50	0	0.00	315.50	2	4,069	0.05%
2020/10/19	5	308.70	3	312.83	317.50	2	4,122	0.05%
2020/10/16	8	314.13	1	311.50	310.00	7	4,180	0.17%
2020/10/15	3	323.17	4	324.50	323.00	-1	4,264	-0.02%
2020/10/14	3.1	328.03	1	324.00	324.00	2.1	4,365	0.05%
2020/10/13	2	327.00	1	332.00	330.00	1	4,424	0.02%
2020/10/12	2	334.00	1	327.50	331.00	1	4,528	0.02%
2020/10/08	1.1	342.64	2	351.50	337.50	-0.9	4,608	-0.02%
2020/10/07	3	337.67	3	337.00	341.00	0	4,665	0.00%
2020/10/06	0	0.00	2	336.75	332.00	-2	4,726	-0.04%
2020/10/05	1.1	331.01	0	0.00	335.00	1.1	4,736	0.02%
2020/09/30	2.2	321.14	32	321.03	329.00	-29.8	4,711	-0.63%
2020/09/28	13	331.92	12	332.88	327.00	1	4,649	0.02%
2020/09/25	6	330.50	32	344.63	333.50	-26	4,594	-0.57%
2020/09/24	5	349.10	21	351.90	342.00	-16	4,515	-0.35%
2020/09/23	3	366.33	2	367.75	360.00	1	4,459	0.02%
2020/09/22	10	368.25	6	367.83	357.00	4	4,378	0.09%
2020/09/21	18	383.33	24	387.67	385.00	-6	4,312	-0.14%
2020/09/18	2	366.00	9	370.28	375.00	-7	4,200	-0.17%
2020/09/17	3	356.17	2	360.75	354.50	1	4,108	0.02%
2020/09/16	13	356.38	13	359.23	354.00	0	4,166	0.00%
2020/09/15	4	347.13	15	345.57	342.50	-11	4,139	-0.27%
2020/09/14	4	339.50	8	343.56	352.00	-4	4,083	-0.10%
2020/09/11	5	320.60	17	319.62	326.00	-12	3,975	-0.30%
2020/09/10	4	318.13	2	324.00	315.00	2	3,934	0.05%
2020/09/09	11	314.32	2	321.75	325.00	9	3,892	0.23%
2020/09/08	2	316.75	2	326.50	317.00	0	3,867	0.00%
2020/09/07	2	315.00	2	318.75	312.00	0	3,822	0.00%
2020/09/04	6	323.50	6	313.92	323.50	0	3,791	0.00%
2020/09/03	5	317.90	0	0.00	316.00	5	3,744	0.13%
2020/09/01	1	314.00	1	323.50	320.00	0	3,701	0.00%
2020/08/31	0	0.00	2	322.50	316.00	-2	3,770	-0.05%
2020/08/28	29	322.55	33	312.44	324.50	-4	3,975	-0.10%
2020/08/27	2	311.00	19	315.97	308.00	-17	4,101	-0.41%
2020/08/26	2	321.50	22	322.66	321.50	-20	4,095	-0.49%
2020/08/25	6	329.42	24	325.00	329.50	-18	4,121	-0.44%
2020/08/24	24	340.38	52	340.57	336.00	-28	4,121	-0.68%
2020/08/21	22	315.02	7	315.71	326.00	15	4,064	0.37%
2020/08/20	68	312.25	41	304.79	296.50	27	4,046	0.67%
2020/08/19	21	321.76	42	323.88	327.50	-21	3,998	-0.53%
2020/08/18	16	337.91	97	338.09	332.00	-81	3,930	-2.06%
2020/08/17	23	377.11	400	386.02	368.50	-377	3,923	-9.61%	大賣/鉅額交易
2020/08/14	15	378.40	17	378.79	396.00	-2	3,926	-0.05%
2020/08/13	110	387.46	130	393.45	390.00	-20	3,901	-0.51%	大買/大賣/
2020/08/12	8	396.69	25	397.06	385.50	-17	3,925	-0.43%
2020/08/11	85	406.87	17	403.24	392.00	68	3,918	1.74%
2020/08/10	132	438.03	6	450.83	436.50	126	3,890	3.24%	大買/鉅額交易
2020/08/07	54	449.63	4	466.50	442.50	50	3,908	1.28%
2020/08/06	221	475.98	12	465.46	452.50	209	3,889	5.37%	大買/鉅額交易
2020/08/05	6	442.33	7	447.57	451.00	-1	3,848	-0.03%
2020/08/04	14	443.50	99	440.78	436.50	-85	3,860	-2.20%
2020/08/03	66	447.90	491	450.71	434.00	-425	3,870	-10.98%	大賣/鉅額交易
2020/07/31	124	443.85	25	447.64	444.50	99	3,846	2.57%	大買/
2020/07/30	222	439.55	209	432.36	436.50	13	3,767	0.35%	大買/大賣/
2020/07/29	21	388.67	29	394.34	410.50	-8	3,650	-0.22%
2020/07/28	119	402.42	26	396.06	373.50	93	3,960	2.35%	大買/
2020/07/27	47	406.82	24	404.58	409.00	23	4,160	0.55%
2020/07/24	70	409.42	6	405.75	405.00	64	4,314	1.48%
2020/07/23	11	423.86	24	429.50	421.50	-13	4,535	-0.29%
2020/07/22	208	418.48	126	421.33	426.50	82	4,728	1.73%	大買/大賣/
2020/07/21	20	404.68	120	400.00	409.00	-100	4,850	-2.06%	大賣/
2020/07/20	175	373.90	30	366.08	383.00	145	4,981	2.91%	大買/鉅額交易
2020/07/17	11	385.18	67	373.30	372.50	-56	5,000	-1.12%
2020/07/16	29	394.36	19	399.89	413.50	10	4,993	0.20%
2020/07/15	84	414.99	37	420.31	394.50	47	4,923	0.95%
2020/07/14	23	466.02	19	480.58	436.50	4	4,931	0.08%
2020/07/13	69	446.49	42.3	467.67	485.00	26.7	4,890	0.55%
2020/07/10	21	457.83	18	444.61	441.00	3	4,899	0.06%
2020/07/09	15	498.33	12	494.42	490.00	3	4,924	0.06%
2020/07/08	10	490.00	68	463.54	490.00	-58	5,021	-1.16%
2020/07/06	1	550.00	29	536.38	550.00	-28	5,140	-0.54%
2020/07/03	11	505.68	59	487.18	507.00	-48	5,240	-0.92%
2020/07/02	21	435.00	1	462.00	462.00	20	5,296	0.38%
2020/07/01	10	431.50	8	422.38	420.00	2	5,353	0.04%
2020/06/30	4	404.50	22	404.50	404.50	-18	5,367	-0.34%
2020/06/29	1	500.00	77	461.01	449.00	-76	5,387	-1.41%
2020/06/24	27	476.43	11	498.50	498.50	16	5,415	0.30%
2020/06/23	5	444.10	80	447.50	453.50	-75	5,529	-1.36%
2020/06/22	11	393.27	128	397.62	412.50	-117	5,502	-2.13%	大賣/鉅額交易
2020/06/19	0	0.00	34	374.18	375.00	-34	5,484	-0.62%
2020/06/18	0	0.00	63	336.09	341.00	-63	5,510	-1.14%
2020/06/17	2	324.00	51	325.92	328.00	-49	5,531	-0.89%
2020/06/16	1	313.00	48	309.28	308.00	-47	5,611	-0.84%
2020/06/15	2	317.50	5	315.00	303.00	-3	5,644	-0.05%
2020/06/12	11	277.32	2	282.00	298.00	9	5,710	0.16%
2020/06/11	18	293.00	20	300.50	280.00	-2	5,791	-0.03%
2020/06/10	15	283.20	1	290.00	291.00	14	5,875	0.24%
2020/06/09	18	288.50	5	288.00	284.00	13	5,953	0.22%
2020/06/08	9	283.33	3	284.00	283.00	6	6,057	0.10%
2020/06/05	187.2	275.48	40	275.38	271.50	147.2	6,129	2.40%	大買/鉅額交易
2020/06/04	82	286.99	97	287.38	286.50	-15	6,105	-0.25%
2020/06/03	87	270.13	39	269.49	273.50	48	5,949	0.81%
2020/06/02	15	246.50	0	0.00	249.00	15	5,800	0.26%
2020/06/01	1	220.00	118	211.47	226.50	-117	5,834	-2.01%	大賣/鉅額交易
2020/05/29	151	207.20	6	209.33	206.00	145	5,830	2.49%	大買/鉅額交易
2020/05/28	5	206.80	6	208.42	215.00	-1	5,847	-0.02%
2020/05/27	10	206.80	7	208.64	205.50	3	5,907	0.05%
2020/05/26	11	208.27	4	208.88	207.00	7	5,975	0.12%
2020/05/25	64	213.15	55	210.87	214.00	9	6,207	0.14%
2020/05/22	5	209.20	9	209.39	207.00	-4	6,265	-0.06%
2020/05/21	42	211.19	9	211.94	215.00	33	6,264	0.53%
2020/05/20	19	217.45	6	218.42	216.50	13	6,313	0.21%
2020/05/19	21	222.07	6	221.17	216.00	15	6,431	0.23%
2020/05/18	111	231.65	2	234.00	223.00	109	6,386	1.71%	大買/鉅額交易
2020/05/15	39	236.28	48	236.32	238.00	-9	6,413	-0.14%
2020/05/14	54	229.20	9	229.11	226.00	45	6,430	0.70%
2020/05/13	0	0.00	82	212.76	219.50	-82	6,444	-1.27%
2020/05/12	15	208.70	140.5	211.48	212.00	-125.5	6,472	-1.94%	大賣/鉅額交易
2020/05/11	114	194.95	60	203.19	207.50	54	6,477	0.83%	大買/
2020/05/08	22	222.20	47	234.68	197.00	-25	6,490	-0.39%
2020/05/07	81	210.15	57	206.60	218.50	24	6,493	0.37%
2020/05/06	14	200.29	25	199.84	199.00	-11	6,513	-0.17%
2020/05/05	24	200.58	55	191.61	194.00	-31	6,543	-0.47%
2020/05/04	92	201.64	341	195.84	195.00	-249	6,577	-3.79%	大賣/鉅額交易
2020/04/30	308	183.24	49	188.08	195.00	259	6,222	4.16%	大買/鉅額交易
2020/04/29	240	168.83	265	173.28	177.50	-25	6,001	-0.42%	大買/大賣/
2020/04/28	109	163.16	311	166.82	167.50	-202	5,858	-3.45%	大買/大賣/鉅額交易
2020/04/27	306	149.74	136.2	154.12	159.50	169.8	5,622	3.02%	大買/大賣/鉅額交易
2020/04/24	101	144.24	99	142.28	145.00	2	5,461	0.04%	大買/
2020/04/23	26	133.73	31	131.98	134.00	-5	5,351	-0.09%
2020/04/22	73	124.25	153	125.62	129.50	-80	5,160	-1.55%	大賣/
2020/04/21	35	122.44	42	124.73	118.00	-7	5,121	-0.14%
2020/04/20	11	123.05	3	123.83	124.00	8	5,082	0.16%
2020/04/17	308	123.72	177	126.24	126.00	131	5,033	2.60%	大買/大賣/鉅額交易
2020/04/16	20	123.00	28	117.54	121.50	-8	4,954	-0.16%
2020/04/15	8	119.00	7	118.50	116.00	1	4,911	0.02%
2020/04/14	19	109.34	40	110.69	114.00	-21	4,824	-0.44%
2020/04/13	20	104.00	33	104.95	104.00	-13	4,782	-0.27%
2020/04/10	45	100.66	5	102.10	97.70	40	4,690	0.85%
2020/04/09	1	101.00	26	98.86	97.50	-25	4,661	-0.54%
2020/04/08	12	95.58	20	97.21	101.50	-8	4,632	-0.17%
2020/04/07	7	93.51	7	93.84	92.60	0	4,535	0.00%
2020/04/06	2	92.80	13	89.82	93.00	-11	4,479	-0.25%
2020/04/01	31	87.82	40	87.20	87.80	-9	4,448	-0.20%
2020/03/31	10	88.37	0	0.00	87.50	10	4,429	0.23%
2020/03/30	9	84.96	40	83.90	86.20	-31	4,410	-0.70%
2020/03/27	14	95.11	300	93.04	87.50	-286	4,383	-6.52%	大賣/鉅額交易
2020/03/26	373	90.79	19	94.16	95.50	354	4,267	8.30%	大買/鉅額交易
2020/03/25	11	91.44	100	91.53	87.00	-89	4,228	-2.10%
2020/03/24	103	85.79	1	85.80	85.80	102	4,153	2.46%	大買/鉅額交易
2020/03/23	1	74.60	177	77.15	78.00	-176	4,131	-4.26%	大賣/鉅額交易
2020/03/20	163	80.66	18	78.64	81.60	145	4,129	3.51%	大買/鉅額交易
2020/03/19	3	76.80	44	75.17	74.20	-41	4,055	-1.01%
2020/03/18	18	86.49	44	86.26	82.40	-26	4,028	-0.65%
2020/03/17	44	85.30	39	87.52	83.10	5	3,969	0.13%
2020/03/16	126	98.62	60	95.36	90.10	66	3,909	1.69%	大買/
2020/03/13	24	97.22	43	98.00	98.20	-19	3,824	-0.50%
2020/03/12	9	109.56	26	107.98	107.00	-17	3,756	-0.45%
2020/03/11	19	121.16	81	130.83	118.00	-62	3,677	-1.69%
2020/03/10	4	126.50	31	127.81	131.00	-27	3,706	-0.73%
2020/03/09	21	126.86	14	131.79	124.50	7	3,694	0.19%
2020/03/06	0	0.00	12	136.13	136.00	-12	3,655	-0.33%
2020/03/05	13	136.19	25	132.74	135.00	-12	3,624	-0.33%
2020/03/04	128	125.90	85	128.28	126.50	43	3,567	1.21%	大買/
2020/03/03	5	133.40	48	132.50	133.00	-43	3,506	-1.23%
2020/03/02	4	126.88	53	125.90	128.00	-49	3,423	-1.43%
2020/02/27	170	132.25	475	134.15	126.50	-305	3,322	-9.18%	大買/大賣/鉅額交易
2020/02/26	135	138.51	155	140.31	137.50	-20	3,207	-0.62%	大買/大賣/
2020/02/25	36	131.40	15	134.43	138.00	21	2,929	0.72%
2020/02/24	17	123.29	100	124.10	125.50	-83	2,808	-2.96%
2020/02/21	11	126.73	5	126.80	126.50	6	2,754	0.22%
2020/02/20	58	122.50	57	122.11	123.00	1	2,624	0.04%
2020/02/19	17	115.94	2	116.00	116.00	15	2,460	0.61%
2020/02/18	71	118.46	16	117.63	115.00	55	2,434	2.26%
2020/02/17	18	115.11	49	116.88	115.50	-31	2,364	-1.31%
2020/02/14	283	109.38	25	114.58	115.50	258	2,307	11.18%	大買/鉅額交易
2020/02/13	4	106.25	47	106.41	105.50	-43	2,239	-1.92%
2020/02/12	0	0.00	8	103.19	104.00	-8	2,185	-0.37%
2020/02/11	8	102.19	38	103.99	103.00	-30	2,146	-1.40%
2020/02/10	27	100.65	243	101.13	100.50	-216	2,069	-10.44%	大賣/鉅額交易
2020/02/07	35	115.17	0	0.00	111.50	35	1,983	1.76%
2020/02/06	3	118.00	64	121.56	123.50	-61	1,907	-3.20%
2020/02/05	2	121.75	55	119.19	118.50	-53	1,842	-2.88%
2020/02/04	0	0.00	2	113.50	111.50	-2	1,758	-0.11%
2020/02/03	3	108.00	152	101.64	111.50	-149	1,721	-8.66%	大賣/鉅額交易
2020/01/31	243	103.36	66	103.02	109.00	177	1,672	10.58%	大買/鉅額交易
2020/01/30	1	110.00	6	111.92	110.00	-5	1,596	-0.31%
2020/01/20	8	119.81	134	121.35	122.00	-126	1,545	-8.15%	大賣/鉅額交易
2020/01/17	274	117.90	107	117.34	118.50	167	1,446	11.55%	大買/大賣/鉅額交易
2020/01/16	3	108.00	22	105.42	108.00	-19	1,328	-1.43%
2020/01/15	18	99.23	499	99.44	98.50	-481	1,270	-37.85%	大賣/鉅額交易
2020/01/14	5	92.10	17.1	95.65	98.70	-12.1	1,158	-1.04%
2020/01/13	1	89.40	0	0.00	89.80	1	1,103	0.09%
2020/01/10	6	89.87	0	0.00	89.00	6	1,090	0.55%
2020/01/09	173	90.38	19	89.34	92.00	154	1,044	14.74%	大買/鉅額交易
2020/01/07	0	0.00	10	87.85	89.00	-10	981	-1.02%
2020/01/06	0	0.00	3	86.60	86.40	-3	954	-0.31%
2020/01/03	22	85.75	1	85.30	85.80	21	942	2.23%
2020/01/02	5	89.24	22	90.38	87.80	-17	918	-1.85%
2019/12/31	1	87.20	5	87.22	87.10	-4	865	-0.46%
2019/12/30	1	87.60	1	85.60	87.90	0	853	0.00%
2019/12/27	4	88.33	3	89.13	86.70	1	837	0.12%
2019/12/26	1	87.50	2	86.40	87.00	-1	807	-0.12%
2019/12/25	0	0.00	5	88.60	87.20	-5	794	-0.63%
2019/12/24	10	83.98	0	0.00	87.90	10	770	1.30%
2019/12/23	7	82.66	0	0.00	82.00	7	747	0.94%
2019/12/20	10	82.78	5	83.08	83.70	5	729	0.69%
2019/12/19	17	88.41	0	0.00	88.70	17	686	2.47%
2019/12/18	15	92.22	5	90.98	89.90	10	684	1.46%
2019/12/17	121	87.20	20	87.71	91.50	101	665	15.18%	大買/鉅額交易
2019/12/16	0	0.00	18	85.24	84.80	-18	633	-2.84%
2019/12/13	0	0.00	1	84.00	82.90	-1	617	-0.16%
2019/12/12	0	0.00	15	84.76	85.40	-15	602	-2.49%
2019/12/11	85	84.03	28	83.11	84.40	57	577	9.88%
2019/12/10	52	78.27	35	78.58	79.40	17	545	3.12%
2019/12/09	54	79.34	36	80.64	80.20	18	527	3.42%
2019/12/06	1	76.60	179	78.49	79.50	-178	504	-35.28%	大賣/鉅額交易
2019/12/05	5	71.96	87.3	68.01	75.10	-82.3	469	-17.53%
2019/12/04	2	68.20	9.6	68.65	68.30	-7.6	351	-2.16%
2019/12/03	160	63.97	3	64.00	64.20	157	263	59.53%	大買/鉅額交易
2019/12/02	45	55.89	0	0.00	58.40	45	206	21.83%
2019/11/29	235	53.06	2.4	53.10	53.10	232.6	164	140.99%	大買/鉅額交易
2019/11/28	1.3	47.59	73	47.00	48.35	-71.7	142	-50.48%
2019/11/27	1	45.60	0	0.00	46.00	1	138	0.72%
2019/11/26	1	45.65	0	0.00	45.65	1	138	0.72%
2019/11/25	1	45.70	0	0.00	45.70	1	139	0.72%
2019/11/21	13	45.41	0	0.00	45.40	13	141	9.20%
2019/11/20	7	45.84	0	0.00	45.65	7	139	5.03%
2019/11/19	1	46.25	0	0.00	46.50	1	139	0.72%
2019/11/18	5	45.81	0	0.00	46.20	5	141	3.53%
2019/11/15	4	45.93	0	0.00	45.85	4	152	2.62%
2019/11/14	9	46.03	0	0.00	46.00	9	157	5.70%
2019/11/13	8	45.86	0	0.00	45.70	8	157	5.08%
2019/11/12	4	45.85	0	0.00	45.70	4	158	2.53%
2019/10/31	2	45.65	0	0.00	46.00	2	158	1.27%
2019/10/30	1	45.70	0	0.00	46.00	1	157	0.63%
2019/10/29	6	45.95	0	0.00	45.55	6	157	3.81%
2019/10/25	0	0.00	15	47.64	47.45	-15	154	-9.74%
2019/10/22	0	0.00	1	47.65	47.45	-1	152	-0.66%
2019/10/21	0	0.00	10	47.50	47.45	-10	152	-6.57%
2019/10/18	0	0.00	1	48.50	48.40	-1	151	-0.66%
2019/10/17	0	0.00	1	49.20	48.40	-1	149	-0.67%
2019/10/15	0	0.00	7	46.10	46.05	-7	141	-4.96%
2019/10/07	2	47.15	2	47.50	46.75	0	139	0.00%
2019/10/04	1	47.90	4	47.81	47.35	-3	138	-2.17%
2019/10/03	1	47.60	0	0.00	47.65	1	136	0.73%
2019/10/02	0	0.00	7	46.84	47.00	-7	134	-5.22%
2019/10/01	23	46.43	0	0.00	46.05	23	131	17.43%
2019/09/27	3	45.32	0	0.00	45.50	3	131	2.28%
2019/09/26	1	46.55	0	0.00	46.50	1	131	0.76%
2019/09/25	25	45.83	4	47.00	45.50	21	129	16.18%
2019/09/24	53	48.32	2	48.78	47.00	51	125	40.49%
2019/09/23	1	44.80	10	46.40	46.40	-9	98	-9.18%
2019/09/20	2	41.95	3	42.00	42.20	-1	82	-1.21%
2019/09/19	11	41.99	6	41.84	41.90	5	82	6.08%
2019/09/18	1	40.75	0	0.00	42.05	1	82	1.21%
2019/09/17	0	0.00	1	41.00	40.65	-1	99	-1.00%
2019/09/10	6	40.99	0	0.00	41.00	6	101	5.90%
2019/08/30	2	40.15	0	0.00	39.70	2	92	2.16%
2019/08/28	3	40.03	0	0.00	40.55	3	91	3.27%
2019/08/27	2	40.58	8	40.90	40.65	-6	90	-6.64%
2019/08/26	2	41.10	0	0.00	41.40	2	89	2.24%
2019/08/23	2	42.50	0	0.00	42.25	2	88	2.27%
2019/08/21	0	0.00	3	42.35	42.25	-3	87	-3.43%
2019/08/20	13	44.03	0	0.00	43.00	13	86	15.06%
2019/08/14	0	0.00	1	38.70	39.05	-1	72	-1.37%
2019/08/13	6	38.29	0	0.00	38.65	6	76	7.84%
2019/08/12	3	38.37	0	0.00	38.40	3	82	3.63%
2019/08/08	3	38.83	0	0.00	38.75	3	94	3.19%
2019/08/06	6	38.22	0	0.00	38.80	6	132	4.53%
2019/08/05	7	39.02	0	0.00	38.80	7	132	5.27%
2019/08/02	2	39.53	0	0.00	39.65	2	135	1.48%
2019/08/01	6	39.86	0	0.00	39.80	6	136	4.40%
2019/07/30	2	39.63	0	0.00	40.10	2	138	1.45%
2019/07/29	2	39.98	0	0.00	39.95	2	139	1.43%
2019/07/24	9	40.01	0	0.00	40.05	9	145	6.20%
2019/07/23	5	39.99	0	0.00	39.90	5	145	3.43%
2019/07/22	5	40.25	0	0.00	40.25	5	145	3.43%
2019/07/19	5	40.08	0	0.00	40.00	5	147	3.39%
2019/07/18	17	40.40	0	0.00	40.40	17	148	11.47%
2019/07/17	7	40.03	0	0.00	40.45	7	151	4.61%
2019/07/10	1	40.10	0	0.00	39.75	1	160	0.62%
2019/07/09	2.8	40.20	1	40.20	40.25	1.8	161	1.09%
2019/07/08	1	41.30	0	0.00	40.90	1	162	0.62%
2019/07/05	1	41.00	0	0.00	41.10	1	163	0.61%
2019/07/04	1	41.30	3	40.60	41.10	-2	165	-1.21%
2019/07/03	7	40.23	0.6	40.35	40.50	6.4	166	3.85%
2019/07/02	1	39.30	0	0.00	39.30	1	164	0.61%
2019/06/28	5	38.66	0	0.00	38.50	5	165	3.02%
2019/06/26	1	38.10	0	0.00	38.50	1	165	0.60%
2019/06/12	1	36.30	10	36.42	36.70	-9	158	-5.67%
2019/06/04	1	36.00	0	0.00	36.20	1	169	0.59%
2019/05/20	1	37.20	1	36.90	36.90	0	179	0.00%
2019/05/17	1	36.35	0	0.00	37.15	1	187	0.53%
2019/05/16	3.6	36.44	0	0.00	36.40	3.6	185	1.94%
2019/05/15	11	33.97	60	33.95	34.80	-49	193	-25.37%
2019/05/13	6	38.30	7	37.74	37.70	-1	166	-0.60%
2019/05/10	0	0.00	20	40.00	39.75	-20	165	-12.11%
2019/05/07	0	0.00	2	41.90	41.80	-2	169	-1.18%
2019/04/30	2	42.13	0	0.00	41.95	2	194	1.03%
2019/04/29	3	42.63	0	0.00	42.30	3	214	1.40%
2019/04/19	0	0.00	2	45.00	45.30	-2	271	-0.74%
2019/04/16	1	43.55	0	0.00	43.60	1	273	0.37%
2019/04/12	1	44.25	0	0.00	44.25	1	273	0.37%
2019/04/11	4	44.31	0	0.00	44.30	4	272	1.47%
2019/04/08	0	0.00	2	44.40	44.55	-2	269	-0.74%
2019/04/03	4	43.63	3	43.65	43.85	1	269	0.37%
2019/04/02	6	43.67	0	0.00	43.45	6	271	2.21%
2019/04/01	23	43.82	0	0.00	43.65	23	273	8.40%
2019/03/18	0	0.00	10	43.85	43.80	-10	269	-3.71%
2019/03/15	0	0.00	10	44.90	44.80	-10	266	-3.75%
2019/03/13	0	0.00	5	44.88	45.00	-5	267	-1.87%
2019/03/08	0	0.00	1	46.50	45.30	-1	277	-0.36%
2019/02/15	0	0.00	1	47.65	47.50	-1	282	-0.35%
2019/02/14	0	0.00	1	50.70	50.50	-1	272	-0.37%
2019/02/13	0	0.00	13	50.59	51.00	-13	268	-4.84%
2019/02/12	0	0.00	1	49.20	49.15	-1	252	-0.40%
2019/01/30	0	0.00	1	49.00	49.10	-1	249	-0.42%
2019/01/28	0	0.00	2	50.30	49.35	-2	252	-0.79%
2019/01/25	0	0.00	4	50.43	50.00	-4	257	-1.55%
2019/01/18	4	51.55	5	50.36	49.50	-1	229	-0.44%
2019/01/17	3	46.20	8	49.03	49.50	-5	188	-2.65%
2019/01/16	0	0.00	4	44.41	45.00	-4	179	-2.23%
2019/01/15	0	0.00	1	42.95	43.40	-1	178	-0.56%
2019/01/14	0	0.00	1	42.80	42.85	-1	183	-0.55%
2019/01/11	0	0.00	3	43.38	43.35	-3	187	-1.60%
2019/01/10	0	0.00	3	44.23	43.90	-3	188	-1.59%
2019/01/09	0	0.00	9	43.14	43.30	-9	190	-4.73%
2019/01/08	0	0.00	2	42.93	42.60	-2	192	-1.04%
2019/01/07	0	0.00	1	43.60	42.65	-1	193	-0.52%
2019/01/04	0	0.00	1	41.95	42.40	-1	202	-0.49%
2019/01/03	0	0.00	11	42.47	42.20	-11	208	-5.27%
2019/01/02	0	0.00	1	42.95	42.85	-1	214	-0.47%
2018/12/28	0	0.00	1	43.00	43.00	-1	220	-0.45%
2018/12/27	0	0.00	3	43.20	43.10	-3	226	-1.32%
2018/12/26	0	0.00	2	43.10	42.70	-2	232	-0.86%
2018/12/25	1	42.50	3	42.63	42.70	-2	237	-0.84%
2018/12/24	0	0.00	3	43.82	44.70	-3	239	-1.25%
2018/12/22	0	0.00	1	43.80	43.60	-1	239	-0.42%
2018/12/21	7	44.20	2	43.63	44.30	5	244	2.05%
2018/12/20	0	0.00	7	42.69	43.90	-7	246	-2.84%
2018/12/19	0	0.00	1	45.05	45.30	-1	244	-0.41%
2018/12/18	0	0.00	1	46.15	45.50	-1	245	-0.41%
2018/12/17	0	0.00	1	47.05	46.90	-1	246	-0.41%
2018/12/14	0	0.00	1	47.75	47.70	-1	249	-0.40%
2018/12/13	0	0.00	1	48.60	48.50	-1	252	-0.40%
2018/12/12	0	0.00	1	48.30	48.20	-1	255	-0.39%
2018/12/11	0	0.00	3	46.85	47.05	-3	256	-1.17%
2018/12/10	0	0.00	16	47.00	47.10	-16	260	-6.13%
2018/12/07	0	0.00	5	48.67	48.70	-5	263	-1.90%
2018/12/06	0	0.00	6	48.38	48.00	-6	265	-2.26%
2018/12/05	0	0.00	4	50.80	50.80	-4	266	-1.50%
2018/12/04	0	0.00	4	51.33	51.70	-4	273	-1.46%
2018/12/03	5	52.02	7	51.83	52.40	-2	277	-0.72%
2018/11/30	3	49.85	4	50.43	49.85	-1	273	-0.36%
2018/11/29	0	0.00	5	48.17	47.80	-5	267	-1.87%
2018/11/28	0	0.00	6	46.56	46.90	-6	265	-2.26%
2018/11/27	0	0.00	3	46.08	46.20	-3	265	-1.13%
2018/11/26	0	0.00	2	45.45	45.75	-2	266	-0.75%
2018/11/23	0	0.00	3	45.00	44.90	-3	270	-1.11%
2018/11/22	0	0.00	5	46.82	45.80	-5	273	-1.83%
2018/11/21	0	0.00	5	46.05	46.20	-5	273	-1.83%
2018/11/20	14	46.34	6	45.97	46.20	8	275	2.91%
2018/11/19	2	46.35	8	46.31	46.70	-6	275	-2.18%
2018/11/16	0	0.00	1	44.45	44.50	-1	273	-0.37%
2018/11/15	0	0.00	2	44.25	44.35	-2	274	-0.73%
2018/11/14	0	0.00	1	44.20	44.25	-1	278	-0.36%
2018/11/13	0	0.00	5	43.75	44.10	-5	287	-1.74%
2018/11/12	0	0.00	5	44.27	44.35	-5	293	-1.70%
2018/11/09	0	0.00	5	44.09	44.80	-5	305	-1.64%
2018/11/08	0	0.00	6	43.98	44.40	-6	314	-1.91%
2018/11/07	0	0.00	8	41.81	42.60	-8	311	-2.57%
2018/11/06	0	0.00	6	42.24	41.25	-6	312	-1.92%
2018/11/05	0	0.00	5	43.98	43.85	-5	309	-1.62%
2018/11/02	0	0.00	5	46.57	45.20	-5	307	-1.63%
2018/11/01	30	44.63	5	44.37	44.70	25	299	8.36%
2018/10/31	12	43.43	7	44.16	44.80	5	296	1.69%
2018/10/30	24	41.44	6	41.42	41.95	18	291	6.17%
2018/10/29	18	40.48	5	40.50	40.75	13	288	4.50%
2018/10/26	0	0.00	6	40.57	40.30	-6	286	-2.09%
2018/10/25	0	0.00	3	40.77	40.70	-3	282	-1.06%
2018/10/24	0	0.00	5	42.73	42.80	-5	276	-1.81%
2018/10/23	0	0.00	5	43.72	43.60	-5	272	-1.84%
2018/10/22	0	0.00	8	42.95	43.55	-8	269	-2.97%
2018/10/19	0	0.00	5	41.24	41.35	-5	264	-1.89%
2018/10/18	0	0.00	9	42.85	43.45	-9	260	-3.46%
2018/10/17	0	0.00	5	44.29	43.50	-5	257	-1.94%
2018/10/16	0	0.00	8	45.35	44.90	-8	252	-3.17%
2018/10/15	4	43.96	9	44.01	45.35	-5	248	-2.01%
2018/10/12	5	42.69	10	41.67	43.95	-5	244	-2.04%
2018/10/11	6	42.90	6	42.91	42.90	0	238	0.00%
2018/10/09	0	0.00	7	48.38	47.65	-7	232	-3.01%
2018/10/08	1	48.55	5	48.76	49.00	-4	227	-1.76%
2018/10/05	1	49.00	13	49.54	48.65	-12	220	-5.44%
2018/10/04	1	52.20	3.1	52.20	51.10	-2.1	214	-0.98%
2018/10/03	3	53.37	3	53.60	52.80	0	208	0.00%
2018/10/02	0	0.00	5	55.26	55.30	-5	201	-2.48%
2018/10/01	1	53.00	5	53.66	53.70	-4	201	-1.99%
2018/09/28	1	55.00	8	54.54	54.00	-7	201	-3.47%
2018/09/27	2	57.20	6	56.40	56.40	-4	201	-1.98%
2018/09/26	1	58.10	11	58.01	58.00	-10	200	-4.99%
2018/09/25	0	0.00	4	58.33	58.50	-4	200	-2.00%
2018/09/21	0	0.00	3	58.00	58.20	-3	200	-1.50%
2018/09/20	1	58.00	5	59.00	58.00	-4	198	-2.01%
2018/09/19	0	0.00	8	59.96	59.70	-8	196	-4.07%
2018/09/18	1	59.90	8	59.64	59.90	-7	193	-3.61%
2018/09/17	0	0.00	4	60.50	60.70	-4	193	-2.07%
2018/09/14	7	59.37	2	59.10	59.50	5	192	2.60%
2018/09/13	2	59.00	13	58.57	58.60	-11	191	-5.76%
2018/09/12	0	0.00	8	59.08	59.00	-8	188	-4.24%
2018/09/11	0	0.00	8	58.64	59.80	-8	190	-4.19%
2018/09/10	0	0.00	8	58.11	58.00	-8	190	-4.20%
2018/09/07	6	61.10	7	63.46	61.10	-1	184	-0.54%
2018/09/06	2	66.50	8	65.48	66.50	-6	180	-3.33%
2018/09/05	1	66.10	6	66.62	66.00	-5	183	-2.72%
2018/09/04	1	67.50	7	67.49	67.50	-6	185	-3.23%
2018/09/03	1	68.00	7	67.97	68.00	-6	186	-3.21%
2018/08/31	0	0.00	9	68.47	69.00	-9	187	-4.80%
2018/08/30	6	68.50	11	68.53	68.80	-5	190	-2.62%
2018/08/29	0	0.00	8	66.89	67.70	-8	189	-4.21%
2018/08/28	11	65.61	11	66.32	66.50	0	192	0.00%
2018/08/27	0	0.00	15	65.39	67.50	-15	196	-7.63%
2018/08/24	6	68.35	3	68.43	68.10	3	203	1.48%
2018/08/23	1	68.20	4	68.43	68.60	-3	209	-1.43%
2018/08/22	3	69.10	6	68.90	69.20	-3	215	-1.39%
2018/08/21	1	64.50	5	67.20	67.60	-4	222	-1.80%
2018/08/20	4	63.65	5	64.98	65.40	-1	220	-0.45%
2018/08/17	4	68.00	3	69.07	68.00	1	212	0.47%
2018/08/16	5	69.12	4	68.60	68.90	1	208	0.48%
2018/08/15	2	75.00	3	74.77	73.00	-1	201	-0.50%
2018/08/14	1	78.40	0	0.00	78.40	1	202	0.49%
2018/08/13	0	0.00	5	79.00	80.60	-5	224	-2.22%
2018/08/09	2	81.40	0	0.00	82.20	2	234	0.85%
2018/08/06	0	0.00	1	82.00	82.00	-1	257	-0.39%
2018/08/02	0	0.00	1	82.20	82.20	-1	294	-0.34%
2018/07/06	1	82.10	3	84.33	86.00	-2	467	-0.43%
2018/07/05	0	0.00	1	83.00	82.00	-1	495	-0.20%
2018/07/03	0	0.00	1	85.70	85.70	-1	512	-0.20%
2018/06/13	1	89.20	0	0.00	89.50	1	1,005	0.10%
2018/06/12	0	0.00	1	88.00	88.70	-1	1,082	-0.09%
2018/06/11	0	0.00	1	87.00	88.00	-1	1,135	-0.09%
2018/06/08	0	0.00	2	88.05	88.00	-2	1,147	-0.17%
2018/06/05	0	0.00	2	90.50	88.00	-2	1,314	-0.15%
2018/06/04	2	89.65	0	0.00	89.20	2	1,349	0.15%
2018/05/31	3	90.20	3	91.00	89.50	0	1,470	0.00%
2018/05/29	2	87.30	0	0.00	87.10	2	1,472	0.14%
2018/05/21	5	92.00	2	91.90	90.80	3	1,528	0.20%
2018/05/18	2	87.20	0	0.00	88.10	2	1,505	0.13%
2018/05/17	3	88.23	0	0.00	88.10	3	1,508	0.20%
2018/05/14	0	0.00	4	84.00	86.00	-4	1,530	-0.26%
2018/05/11	13	83.51	10	83.67	83.00	3	1,528	0.20%
2018/05/10	3	80.90	1	85.00	84.90	2	1,534	0.13%
2018/05/09	2	77.50	0	0.00	77.30	2	1,576	0.13%
2018/05/07	8	79.79	0	0.00	79.60	8	1,565	0.51%
2018/05/04	1	79.50	0	0.00	80.30	1	1,563	0.06%
2018/05/03	2	80.05	0	0.00	79.60	2	1,563	0.13%
2018/05/02	1	80.50	0	0.00	80.50	1	1,563	0.06%
2018/04/30	1	81.00	0	0.00	80.50	1	1,564	0.06%
2018/04/26	0	0.00	6	80.55	79.00	-6	1,562	-0.38%
2018/04/25	0	0.00	1	82.40	82.50	-1	1,557	-0.06%
2018/04/23	1	84.00	0	0.00	84.70	1	1,538	0.06%
2018/04/19	2	88.25	0	0.00	87.80	2	1,531	0.13%
2018/04/17	9	89.51	0	0.00	90.00	9	1,518	0.59%
2018/04/13	2	90.90	0	0.00	90.90	2	1,485	0.13%
2018/04/11	1	90.00	8	91.78	93.10	-7	1,512	-0.46%
2018/04/10	0	0.00	2	98.65	97.20	-2	1,507	-0.13%
2018/04/09	5	98.00	0	0.00	98.00	5	1,507	0.33%
2018/04/03	0	0.00	4	101.50	102.50	-4	1,503	-0.27%
2018/04/02	1	102.50	5	103.00	104.00	-4	1,527	-0.26%
2018/03/31	1	103.00	0	0.00	100.50	1	1,528	0.07%
2018/03/30	1	106.50	0	0.00	102.00	1	1,542	0.06%
2018/03/28	0	0.00	1	101.00	103.00	-1	1,571	-0.06%
2018/03/27	2	101.00	2	105.00	102.00	0	1,577	0.00%
2018/03/26	2	100.40	6	101.58	102.50	-4	1,626	-0.25%
2018/03/23	17	98.17	4	99.00	97.80	13	1,592	0.82%
2018/03/22	6	109.08	0	0.00	105.00	6	1,547	0.39%
2018/03/21	0	0.00	3	119.83	116.50	-3	1,499	-0.20%
2018/03/19	27	122.52	27	123.59	118.00	0	1,420	0.00%
2018/03/16	53	115.63	116	114.59	117.50	-63	1,322	-4.76%	大賣/
2018/03/15	23	109.80	20	109.78	107.00	3	1,255	0.24%
2018/03/13	4	107.75	7	107.36	103.00	-3	1,229	-0.24%
2018/03/12	5	102.00	3	103.50	101.50	2	1,192	0.17%
2018/03/09	4	109.13	8	101.88	101.50	-4	1,174	-0.34%
2018/03/08	4	106.50	79	106.76	108.50	-75	1,083	-6.92%
2018/03/07	8	98.48	76	101.16	99.00	-68	1,046	-6.50%
2018/03/06	98	100.39	46	99.29	101.50	52	995	5.22%
2018/03/05	1	92.50	4	95.25	92.50	-3	923	-0.32%
2018/03/02	3	94.37	1	94.50	94.30	2	914	0.22%
2018/03/01	4	93.38	1	94.00	93.50	3	912	0.33%
2018/02/27	8	95.20	7	94.69	94.40	1	913	0.11%
2018/02/26	6	95.42	5	94.50	96.00	1	903	0.11%
2018/02/23	2	88.30	0	0.00	88.80	2	878	0.23%
2018/02/22	2	84.50	0	0.00	85.70	2	872	0.23%
2018/02/21	0	0.00	0.1	84.40	84.20	-0.1	874	-0.01%
2018/02/12	3	80.27	0	0.00	80.20	3	860	0.35%
2018/02/09	0	0.00	0.2	80.00	80.00	-0.2	859	-0.02%
2018/02/08	1	83.00	0	0.00	82.50	1	851	0.12%
2018/02/07	0	0.00	3	87.50	85.20	-3	842	-0.36%
2018/02/06	1	84.50	2	88.40	84.50	-1	838	-0.12%
2018/02/05	2.1	90.60	0	0.00	90.40	2.1	825	0.25%
2018/02/02	2.2	96.14	0	0.00	93.40	2.2	815	0.27%
2018/02/01	6	96.25	38	95.66	97.00	-32	796	-4.02%
2018/01/31	2	88.80	0	0.00	88.20	2	735	0.27%
2018/01/29	0	0.00	1	89.30	89.60	-1	735	-0.14%
2018/01/23	0	0.00	5	90.46	90.00	-5	734	-0.68%
2018/01/19	0	0.00	2	90.80	87.50	-2	733	-0.27%
2018/01/17	0	0.00	2	90.20	90.00	-2	732	-0.27%
2018/01/15	0	0.00	7	90.83	90.90	-7	743	-0.94%
2018/01/12	0	0.00	1	90.30	89.00	-1	749	-0.13%
2018/01/10	98	90.83	0	0.00	90.00	98	755	12.96%
2018/01/08	1	90.40	4	89.60	91.50	-3	754	-0.40%
2018/01/05	8	94.71	0	0.00	93.80	8	724	1.10%
2018/01/04	0	0.00	6	95.60	96.10	-6	713	-0.84%
2018/01/03	3	93.40	6	94.67	92.60	-3	713	-0.42%
2018/01/02	0	0.00	8	92.55	92.70	-8	719	-1.11%