愛普* (6531)-兆豐-中壢券商分點個股進出

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
373.5
漲跌
--
漲幅
0.00%
成交量
1,459張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:13:30

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-中壢券商分點個股進出

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-中壢券商分點個股進出
兆豐-中壢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
2024/05/03	0	0.00	0	375.00	373.50	0	3,668	0.00%
2024/04/30	0	0.00	1	374.50	380.00	-1	3,802	-0.03%
2024/04/29	2	375.75	4	374.63	373.00	-2	3,844	-0.05%
2024/04/26	6	371.67	5	369.60	371.00	1	3,896	0.03%
2024/04/25	1	354.00	2	358.25	354.00	-1	3,937	-0.03%
2024/04/24	2	357.50	1	364.50	365.50	1	4,013	0.02%
2024/04/23	1	354.00	1	347.50	354.00	0	4,086	0.00%
2024/04/22	2	349.00	3	357.50	345.00	-1	4,172	-0.02%
2024/04/15	1	376.46	1	383.00	376.50	0	4,570	0.00%
2024/04/12	1	388.06	1	397.50	388.00	0	4,622	0.00%
2024/04/11	1	395.00	1	398.50	395.00	0	4,776	0.00%
2024/04/10	1	398.50	1	396.00	398.50	0	4,801	0.00%
2024/04/09	2	395.00	2	400.50	395.00	0	4,875	0.00%
2024/04/08	4	402.00	0	0.00	402.00	4	4,896	0.08%
2024/04/03	0	0.00	1	411.50	412.00	-1	4,898	-0.02%
2024/04/02	1	408.50	0	0.00	408.00	1	4,923	0.02%
2024/04/01	0	0.00	4	411.00	408.00	-4	4,955	-0.08%
2024/03/28	0.1	393.00	0	0.00	388.00	0.1	4,987	0.00%
2024/03/27	0	0.00	1	393.00	392.00	-1	5,034	-0.02%
2024/03/22	3	411.83	4	411.88	405.00	-1	5,059	-0.02%
2024/03/20	2	400.50	1	398.50	395.00	1	5,142	0.02%
2024/03/19	0	0.00	1	408.00	402.50	-1	5,223	-0.02%
2024/03/18	0	0.00	4	405.00	407.00	-4	5,232	-0.08%
2024/03/15	1	402.50	0	0.00	406.00	1	5,327	0.02%
2024/03/14	4	409.13	3	407.83	404.50	1	5,365	0.02%
2024/03/13	4	416.49	2	404.50	405.00	2	5,337	0.04%
2024/03/12	4	433.00	7	432.86	431.50	-3	5,314	-0.06%
2024/03/11	2	440.00	2	440.00	443.00	0	5,379	0.00%
2024/03/08	2	432.25	1	436.50	431.00	1	5,373	0.02%
2024/03/07	2.1	440.60	3	435.00	435.00	-0.9	5,403	-0.02%
2024/03/06	12.1	458.95	0	0.00	450.00	12.1	5,385	0.22%
2024/03/05	2	488.50	3	483.00	490.00	-1	5,289	-0.02%
2024/03/04	4	498.75	2.1	500.00	491.50	1.9	5,354	0.04%
2024/03/01	2	478.50	1	480.00	477.50	1	5,262	0.02%
2024/02/29	2.1	453.10	2	452.50	455.00	0.1	5,158	0.00%
2024/02/27	1	445.50	0	0.00	438.00	1	5,104	0.02%
2024/02/26	0.1	440.00	0	0.00	436.50	0.1	5,085	0.00%
2024/02/23	0	0.00	3	443.33	439.50	-3	5,116	-0.06%
2024/02/22	1	457.50	0	0.00	450.00	1	5,122	0.02%
2024/02/21	1	466.00	0	0.00	464.00	1	5,064	0.02%
2024/02/19	2	472.25	2	474.75	470.00	0	5,224	0.00%
2024/02/16	1	480.50	0	0.00	480.00	1	5,375	0.02%
2024/02/15	0	0.00	2	483.25	483.50	-2	5,427	-0.04%
2024/02/05	4	497.00	0	0.00	497.00	4	5,456	0.07%
2024/02/02	1	520.00	0	0.00	518.00	1	5,458	0.02%
2024/01/26	0	0.00	1	495.00	490.50	-1	5,994	-0.02%
2024/01/25	1.2	498.92	0	0.00	494.00	1.2	6,221	0.02%
2024/01/24	1	498.00	0.6	499.00	498.00	0.4	6,216	0.01%
2024/01/22	0	0.00	2	530.00	526.00	-2	6,250	-0.03%
2024/01/19	2	518.50	1	525.00	519.00	1	6,245	0.02%
2024/01/18	1	522.00	0	0.00	516.00	1	6,244	0.02%
2024/01/17	2	531.00	0	0.00	534.00	2	6,280	0.03%
2024/01/16	0	547.00	1	546.00	544.00	-1	6,243	-0.02%
2024/01/15	0	0.00	2	552.00	539.00	-2	6,189	-0.03%
2024/01/12	2	516.00	1	514.00	514.00	1	6,097	0.02%
2024/01/10	0	0.00	1	487.50	489.00	-1	5,980	-0.02%
2024/01/05	1	497.00	1	496.50	498.00	0	6,207	0.00%
2024/01/04	0	0.00	1	464.00	467.00	-1	6,150	-0.02%
2024/01/03	1	470.00	1	472.00	472.00	0	6,226	0.00%
2023/12/26	0	0.00	10.1	464.00	462.00	-10.1	6,452	-0.16%
2023/12/14	10	461.20	2	457.00	460.50	8	7,734	0.10%
2023/12/13	1	445.00	1	446.00	446.00	0	7,865	0.00%
2023/12/12	3	442.50	1	447.50	443.50	2	8,084	0.02%
2023/12/08	0	0.00	0.1	442.50	440.50	-0.1	8,053	0.00%
2023/12/06	0	0.00	0.1	455.00	436.50	-0.1	8,040	0.00%
2023/12/05	0.1	452.00	1	452.50	452.00	-0.9	8,017	-0.01%
2023/12/04	2	474.00	1	467.50	460.00	1	8,050	0.01%
2023/12/01	1.1	468.91	1	467.50	469.00	0.1	8,097	0.00%
2023/11/30	1	467.00	1	468.50	468.00	0	8,371	0.00%
2023/11/29	2	466.74	3	459.00	471.00	-1	8,353	-0.01%
2023/11/28	1	436.00	2	441.50	444.50	-1	8,260	-0.01%
2023/11/27	1	430.50	0	0.00	430.50	1	8,247	0.01%
2023/11/24	1	444.50	0	0.00	447.00	1	8,267	0.01%
2023/11/21	0	0.00	1	455.40	447.50	-1	8,236	-0.01%
2023/11/20	1	449.53	0	0.00	449.50	1	8,221	0.01%
2023/11/16	0	0.00	1	436.00	435.00	-1	8,146	-0.01%
2023/11/15	0	0.00	0	440.25	444.00	0	8,111	0.00%
2023/11/14	2	429.00	2	434.50	432.50	0	7,988	0.00%
2023/11/13	0	0.00	1	422.50	422.00	-1	7,990	-0.01%
2023/11/10	0	0.00	2	401.00	409.50	-2	7,913	-0.03%
2023/11/08	1	414.50	0	0.00	411.00	1	7,892	0.01%
2023/11/06	1	409.00	0	0.00	416.00	1	7,822	0.01%
2023/11/03	1	407.50	1.2	406.17	410.00	-0.2	7,733	0.00%
2023/11/02	0	0.00	13	382.88	397.50	-13	7,425	-0.18%
2023/11/01	4	360.00	0	0.00	361.50	4	7,250	0.06%
2023/10/31	9	361.94	1	374.50	357.00	8	7,338	0.11%
2023/10/30	2	368.50	9	374.78	375.50	-7	7,436	-0.09%
2023/10/27	5	363.10	2	365.75	361.50	3	7,542	0.04%
2023/10/26	5	372.40	0	0.00	368.00	5	7,878	0.06%
2023/10/25	0	0.00	9	381.50	382.50	-9	8,188	-0.11%
2023/10/24	2	364.00	0	0.00	368.50	2	8,301	0.02%
2023/10/23	3	365.83	2	374.00	366.00	1	8,311	0.01%
2023/10/20	2	363.75	3	373.17	377.50	-1	8,316	-0.01%
2023/10/19	3	366.83	0	0.00	374.50	3	8,260	0.04%
2023/10/18	5	372.60	0	0.00	370.00	5	8,229	0.06%
2023/10/17	0	0.00	4	380.63	383.00	-4	8,177	-0.05%
2023/10/16	6	373.67	1	376.00	372.50	5	8,093	0.06%
2023/10/12	2	385.00	3	385.83	389.50	-1	7,929	-0.01%
2023/10/11	1	381.00	2	382.25	372.00	-1	7,905	-0.01%
2023/10/06	1	381.50	3	387.33	379.00	-2	7,881	-0.03%
2023/10/05	1	383.50	0	0.00	383.50	1	7,902	0.01%
2023/10/04	2	380.75	2	375.00	386.00	0	7,885	0.00%
2023/10/03	2	387.00	0	0.00	387.50	2	7,826	0.03%
2023/09/28	0	383.00	4	382.38	383.00	-4	7,663	-0.05%
2023/09/27	0	381.50	0	0.00	392.00	0	7,630	0.00%
2023/09/26	7	395.21	6	389.25	385.50	1	7,582	0.01%
2023/09/25	0	0.00	2	389.00	395.50	-2	7,406	-0.03%
2023/09/22	3	377.00	4	381.00	386.00	-1	7,204	-0.01%
2023/09/21	2	377.50	3	378.17	382.00	-1	7,053	-0.01%
2023/09/20	0	0.00	1	368.02	373.50	-1	6,807	-0.01%
2023/09/19	0	356.00	1	375.02	360.50	-1	6,628	-0.02%
2023/09/18	6	370.91	5	373.90	371.50	1	6,398	0.02%
2023/09/15	3	358.83	4.1	359.13	363.00	-1.1	6,188	-0.02%
2023/09/14	1	338.00	5.1	339.81	348.00	-4.1	5,976	-0.07%
2023/09/13	5	328.80	5	334.00	331.50	0	5,888	0.00%
2023/09/12	5.2	327.40	4	330.50	327.00	1.2	5,869	0.02%
2023/09/11	6	326.42	1	333.50	325.50	5	5,939	0.08%
2023/09/08	3.4	345.41	3	341.35	339.00	0.4	5,925	0.01%
2023/09/07	1.1	353.78	0	0.00	350.00	1.1	5,965	0.02%
2023/09/06	3	354.98	1.1	351.64	351.50	1.9	5,970	0.03%
2023/09/05	6	362.42	6	366.44	354.00	0	5,888	0.00%
2023/09/04	0	0.00	0	353.00	353.00	0	5,656	0.00%
2023/09/01	4	330.12	0	333.26	321.00	4	5,696	0.07%
2023/08/31	0.1	330.63	0	334.00	328.00	0.1	5,764	0.00%
2023/08/30	0	0.00	1	328.09	330.50	-1	5,788	-0.02%
2023/08/29	1	318.03	0	0.00	321.50	1	5,893	0.02%
2023/08/28	0	322.50	0	0.00	321.00	0	6,021	0.00%
2023/08/24	1	338.50	2	335.48	328.50	-1	6,525	-0.02%
2023/08/22	0	332.50	3	333.85	329.00	-3	6,661	-0.05%
2023/08/21	0	317.33	1	316.50	322.00	-1	6,737	-0.01%
2023/08/18	3	320.83	1	329.00	315.50	2	6,747	0.03%
2023/08/17	5	334.00	8	334.25	334.00	-3	6,739	-0.04%
2023/08/15	0	318.25	1	326.00	317.50	-1	6,849	-0.01%
2023/08/14	1.1	311.32	0	0.00	314.50	1.1	6,979	0.02%
2023/08/11	1	326.00	0.1	329.00	325.50	0.9	6,961	0.01%
2023/08/10	1	322.68	0	0.00	327.00	1	6,969	0.01%
2023/08/09	2	350.50	1	351.00	345.00	1	6,893	0.01%
2023/08/08	0.1	359.50	1	358.00	351.00	-1	6,853	-0.01%
2023/08/07	1	348.50	3	355.00	356.00	-2	6,835	-0.03%
2023/08/04	2.1	345.17	0	0.00	343.00	2.1	6,781	0.03%
2023/08/02	5.1	369.34	1	363.50	348.00	4.1	6,690	0.06%
2023/08/01	4	385.13	4	382.50	386.50	0	6,568	0.00%
2023/07/31	6.1	382.79	5	388.90	381.50	1.1	6,503	0.02%
2023/07/28	3	354.17	10	361.95	379.50	-7	6,140	-0.11%
2023/07/27	1	323.00	5	341.50	345.00	-4	5,791	-0.07%
2023/07/26	1	311.00	0	0.00	314.00	1	5,613	0.02%
2023/07/25	0	0.00	8	308.50	310.50	-8	5,615	-0.14%
2023/07/24	0	300.00	0	0.00	300.00	0	5,623	0.00%
2023/07/21	2	300.50	0	0.00	307.50	2	5,689	0.04%
2023/07/20	8	308.25	0	0.00	305.50	8	5,775	0.14%
2023/07/19	0	0.00	6	318.58	316.50	-6	5,780	-0.10%
2023/07/18	3	311.17	1	319.00	308.50	2	5,807	0.03%
2023/07/14	5	316.40	1	316.50	315.00	4	5,845	0.07%
2023/07/13	3	323.83	6	324.92	324.50	-3	5,826	-0.05%
2023/07/12	4	322.00	3	320.83	316.00	1	5,775	0.02%
2023/07/10	1	318.50	5	319.50	321.00	-4	5,805	-0.07%
2023/07/07	2	306.25	2	311.00	310.00	0	5,846	0.00%
2023/07/05	0	0.00	4	315.00	323.50	-4	5,874	-0.07%
2023/07/04	0	0.00	1	319.78	316.00	-1	5,886	-0.02%
2023/06/30	0	302.17	1	302.00	304.00	-1	5,996	-0.02%
2023/06/29	0	297.60	1	301.50	300.00	-1	6,035	-0.02%
2023/06/28	0	0.00	5	290.60	291.00	-5	6,079	-0.08%
2023/06/27	2	297.50	1	299.00	292.50	1	6,179	0.02%
2023/06/26	16	302.25	9	303.72	296.50	7	6,191	0.11%
2023/06/21	2	312.00	0	0.00	311.50	2	6,270	0.03%
2023/06/20	12	325.54	1	330.50	322.50	11	6,406	0.17%
2023/06/19	0	0.00	1	334.00	332.50	-1	6,509	-0.02%
2023/06/16	5	335.30	8	333.00	331.50	-3	6,804	-0.04%
2023/06/15	0	0.00	9	340.61	337.50	-9	7,098	-0.13%
2023/06/14	12	331.00	12	334.33	332.00	0	7,290	0.00%
2023/06/13	6	340.50	1	341.00	337.00	5	7,439	0.07%
2023/06/12	2	333.00	1	335.50	333.00	1	7,583	0.01%
2023/06/09	5	330.50	0	0.00	325.50	5	7,642	0.07%
2023/06/08	3	329.00	19	322.11	323.50	-16	7,780	-0.21%
2023/06/07	0.1	341.50	0	0.00	339.00	0.1	7,849	0.00%
2023/06/06	6	335.08	3	337.00	337.00	3	8,050	0.04%
2023/06/05	2	333.75	2	329.50	328.50	0	8,003	0.00%
2023/06/02	3	346.00	1	349.50	336.00	2	8,006	0.02%
2023/06/01	3	342.00	0	0.00	348.50	3	7,925	0.04%
2023/05/31	4.1	343.30	6	346.50	340.00	-1.9	8,057	-0.02%
2023/05/30	5	333.60	6	331.67	332.00	-1	7,784	-0.01%
2023/05/29	3	317.17	4	323.63	328.50	-1	7,820	-0.01%
2023/05/26	3	325.50	4	313.63	310.50	-1	7,933	-0.01%
2023/05/25	6	327.25	3.1	317.64	317.50	3	8,093	0.04%
2023/05/23	1	309.00	1	311.50	310.00	0	8,320	0.00%
2023/05/22	1	314.00	0	315.00	304.50	1	8,621	0.01%
2023/05/18	1	291.50	4	300.75	304.50	-3	8,778	-0.03%
2023/05/17	2	282.50	0	0.00	284.00	2	8,712	0.02%
2023/05/16	0	281.50	3	283.50	280.00	-3	8,767	-0.03%
2023/05/15	2	280.75	1	282.50	276.00	1	8,856	0.01%
2023/05/12	1	277.52	0	0.00	286.00	1	8,969	0.01%
2023/05/11	0	0.00	3	283.33	278.00	-3	9,121	-0.03%
2023/05/10	1	275.50	0	0.00	282.00	1	9,270	0.01%
2023/05/09	0	0.00	4	278.25	277.50	-4	9,322	-0.04%
2023/05/08	4	288.50	2	290.25	283.00	2	9,412	0.02%
2023/05/05	1	290.00	1	284.53	283.00	0	9,555	0.00%
2023/05/03	3	277.17	2	275.50	275.50	1	9,693	0.01%
2023/05/02	0	0.00	3	282.50	283.50	-3	9,732	-0.03%
2023/04/28	3	278.67	0	0.00	279.50	3	9,742	0.03%
2023/04/27	13	270.15	13	272.73	273.50	0	9,691	0.00%
2023/04/26	3	268.33	2	271.00	271.50	1	9,643	0.01%
2023/04/25	2	286.75	9	284.39	272.00	-7	9,564	-0.07%
2023/04/21	3	292.67	2	295.00	291.00	1	9,423	0.01%
2023/04/20	1	307.50	0	0.00	301.00	1	9,374	0.01%
2023/04/19	5	307.60	0	0.00	303.50	5	9,346	0.05%
2023/04/18	2	314.00	0	0.00	311.50	2	9,321	0.02%
2023/04/17	0	314.56	2	313.00	315.00	-2	9,266	-0.02%
2023/04/14	2	311.75	2	316.50	313.00	0	9,239	0.00%
2023/04/13	6	318.17	0	0.00	311.00	6	9,183	0.07%
2023/04/12	2	316.50	4	328.00	325.50	-2	9,112	-0.02%
2023/04/11	6	325.25	0	0.00	320.00	6	9,043	0.07%
2023/04/10	1	328.00	0	0.00	326.00	1	9,013	0.01%
2023/04/07	0	0.00	3	329.50	324.50	-3	8,947	-0.03%
2023/03/30	0	0.00	2	316.00	310.50	-2	8,695	-0.02%
2023/03/29	4.1	306.98	24	321.50	306.00	-19.9	8,645	-0.23%
2023/03/28	28	315.93	18	323.75	315.00	10	8,601	0.12%
2023/03/27	15	319.23	56	325.00	316.50	-41	8,485	-0.48%
2023/03/24	58	325.78	2	333.25	325.50	56	8,469	0.66%
2023/03/23	2	329.75	2	328.50	334.50	0	8,363	0.00%
2023/03/22	80	331.53	11	329.82	323.50	69	8,242	0.84%
2023/03/21	246	321.56	309	334.95	325.00	-63	8,118	-0.78%	大買/大賣/
2023/03/20	3	319.67	3	321.33	324.50	0	7,812	0.00%
2023/03/17	0	0.00	4	303.88	303.50	-4	7,499	-0.05%
2023/03/16	4	295.50	2	292.00	296.00	2	7,232	0.03%
2023/03/15	5	301.40	5	305.10	295.00	0	7,106	0.00%
2023/03/14	0	0.00	4	294.63	289.00	-4	6,909	-0.06%
2023/03/13	6	290.75	2	293.75	297.00	4	6,875	0.06%
2023/03/10	2	294.25	2	294.75	291.50	0	6,741	0.00%
2023/03/09	2	297.00	7	296.79	295.00	-5	6,660	-0.08%
2023/03/07	0	285.00	0	0.00	281.50	0	6,414	0.00%
2023/03/06	1	290.00	4	286.00	280.50	-3	6,421	-0.05%
2023/03/03	8	286.00	1	275.66	283.00	7	6,468	0.11%
2023/03/02	2.1	289.79	0	0.00	287.00	2.1	6,412	0.03%
2023/03/01	4	292.25	2	292.75	290.00	2	6,335	0.03%
2023/02/24	1	296.00	3.1	280.98	283.00	-2.1	6,277	-0.03%
2023/02/23	6.1	281.97	9	284.70	289.50	-3	6,234	-0.05%
2023/02/22	78	275.41	8	268.56	266.50	70	6,186	1.13%
2023/02/21	115.1	281.41	182	287.43	281.50	-67	6,136	-1.09%	大買/大賣/
2023/02/20	7	270.86	6	273.84	280.00	1	6,047	0.02%
2023/02/17	4	255.75	4	260.63	260.00	0	5,796	0.00%
2023/02/16	0	0.00	3	253.17	252.00	-3	5,679	-0.05%
2023/02/15	1	237.97	0	0.00	235.50	1	5,670	0.02%
2023/02/14	2	250.50	0	0.00	246.00	2	5,652	0.04%
2023/02/13	9	249.33	6	252.00	244.00	3	5,834	0.05%
2023/02/10	0	249.00	0	0.00	247.00	0	5,986	0.00%
2023/02/08	2	257.00	5	247.20	268.00	-3	5,802	-0.05%
2023/02/07	11	245.82	13	247.88	244.00	-2	5,686	-0.04%
2023/02/06	3	247.33	6	247.75	245.50	-3	5,694	-0.05%
2023/02/03	5	239.10	6	240.42	247.50	-1	5,663	-0.02%
2023/02/02	9	230.78	2	228.99	233.50	7	5,633	0.12%
2023/02/01	3	213.99	10	215.55	219.00	-7	5,538	-0.13%
2023/01/31	4	203.25	1.1	201.15	210.00	2.9	5,479	0.05%
2023/01/30	0	200.50	0.1	197.67	201.50	0	5,428	0.00%
2023/01/17	2.1	189.47	2	190.50	187.50	0.1	5,478	0.00%
2023/01/12	9	189.50	9	191.50	186.00	0	5,579	0.00%
2023/01/11	0	0.00	1	191.48	190.00	-1	5,572	-0.02%
2023/01/09	2	188.75	1	186.51	186.50	1	5,541	0.02%
2023/01/06	1	181.50	1	181.41	182.00	0	5,521	0.00%
2023/01/05	0	176.50	0	179.00	175.00	0	5,521	0.00%
2023/01/04	0	0.00	0.1	175.14	176.00	-0.1	5,547	0.00%
2023/01/03	0	0.00	0.1	172.84	174.00	-0.1	5,563	0.00%
2022/12/27	0	0.00	0	174.00	172.50	0	5,615	0.00%
2022/12/23	0	168.00	0	0.00	170.00	0	5,678	0.00%
2022/12/22	0.1	172.43	0	0.00	170.00	0.1	5,695	0.00%
2022/12/21	1	173.50	1	171.00	172.00	0	5,733	0.00%
2022/12/20	0	179.70	0	0.00	172.00	0	5,756	0.00%
2022/12/15	0.1	187.50	0	0.00	186.00	0.1	5,749	0.00%
2022/12/14	0	0.00	0	189.75	190.50	0	5,737	0.00%
2022/12/13	0	0.00	0	191.00	184.50	0	5,696	0.00%
2022/12/12	7	185.29	7	186.79	186.00	0	5,677	0.00%
2022/12/09	0	0.00	1.1	189.05	186.50	-1.1	5,677	-0.02%
2022/12/08	4.1	189.13	2.1	189.52	187.00	2	5,682	0.03%
2022/12/07	2	192.71	2	188.50	187.50	0	5,668	0.00%
2022/12/06	0	202.50	0	0.00	195.50	0	5,611	0.00%
2022/12/05	2	212.72	2	211.55	207.00	0	5,568	0.00%
2022/12/02	0	0.00	3.1	207.68	209.00	-3.1	5,496	-0.06%
2022/12/01	0.2	206.79	2	205.50	206.50	-1.8	5,505	-0.03%
2022/11/29	5	199.70	5	198.00	199.00	0	5,520	0.00%
2022/11/28	3	206.50	1	203.00	202.00	2	5,519	0.04%
2022/11/25	1	213.00	0	0.00	207.50	1	5,661	0.02%
2022/11/24	5	213.00	3	214.17	213.50	2	5,546	0.04%
2022/11/23	1	200.00	0	0.00	199.00	1	5,324	0.02%
2022/11/22	6	198.58	2	201.50	197.00	4	5,282	0.08%
2022/11/21	1	202.00	0	0.00	207.00	1	5,187	0.02%
2022/11/18	1	189.50	1.1	190.77	203.00	-0.1	5,054	0.00%
2022/11/17	0.1	189.84	1	192.50	191.00	-0.9	4,838	-0.02%
2022/11/16	4	183.50	4.1	182.11	192.50	-0.1	4,733	0.00%
2022/11/15	6.1	178.39	5	178.00	180.50	1.1	4,545	0.02%
2022/11/14	0	0.00	0.1	181.14	179.50	-0.1	4,463	0.00%
2022/11/11	1	175.08	1	175.50	175.50	0	4,397	0.00%
2022/11/10	1.1	173.08	0	0.00	171.00	1.1	4,261	0.03%
2022/11/09	4	174.63	4	177.75	177.00	0	4,222	0.00%
2022/11/08	1	171.50	1.1	180.14	169.00	-0.1	4,037	0.00%
2022/11/07	2	159.50	3.1	162.98	164.50	-1.1	3,854	-0.03%
2022/11/03	1	159.50	1	157.50	159.00	0	3,761	0.00%
2022/11/02	6	154.58	6.1	155.53	155.50	-0.1	3,700	0.00%
2022/11/01	5.1	150.02	5	150.60	153.00	0.1	3,633	0.00%
2022/10/31	8.2	144.31	8.2	145.72	151.00	-0.1	3,568	0.00%
2022/10/28	6.1	143.22	6	143.50	139.00	0.1	3,427	0.00%
2022/10/27	3.1	140.51	3.1	142.20	147.00	0	3,392	0.00%
2022/10/26	0	140.75	0	0.00	137.50	0	3,406	0.00%
2022/10/25	24	144.85	24	142.79	140.00	0	3,459	0.00%
2022/10/24	1	154.03	1.1	154.86	150.50	0	3,371	0.00%
2022/10/17	0	0.00	1	144.00	149.00	-1	3,405	-0.03%
2022/10/13	1	138.02	0	0.00	137.50	1	3,573	0.03%
2022/10/12	0	142.79	0	0.00	145.50	0	3,562	0.00%
2022/10/11	0	147.44	0	0.00	146.00	0	3,607	0.00%
2022/10/06	1	162.00	1	161.00	161.00	0	3,655	0.00%
2022/10/05	0	0.00	2	160.00	158.50	-2	3,665	-0.05%
2022/10/04	1	157.00	1	158.00	158.50	0	3,686	0.00%
2022/10/03	2	155.25	0	0.00	153.00	2	3,673	0.05%
2022/09/30	4	142.50	4	143.50	153.00	0	3,686	0.00%
2022/09/26	7	158.21	7	154.71	149.00	0	3,792	0.00%
2022/09/23	10	166.20	10	164.60	161.50	0	3,850	0.00%
2022/09/21	4	167.25	4	167.75	168.50	0	3,906	0.00%
2022/09/08	0	0.00	1	171.50	172.50	-1	4,101	-0.02%
2022/09/07	14	171.25	14	171.75	171.00	0	4,104	0.00%
2022/09/06	2.4	185.87	2	186.50	178.50	0.4	4,071	0.01%
2022/09/05	2	191.75	5	192.20	190.00	-3	4,054	-0.07%
2022/09/01	2	212.25	1	212.00	205.50	1	3,975	0.03%
2022/08/30	0	0.00	10	196.75	196.50	-10	3,878	-0.26%
2022/08/26	1	213.50	1	207.50	205.00	0	3,956	0.00%
2022/08/24	1	199.00	0	0.00	198.50	1	4,090	0.02%
2022/08/19	1	211.00	0	0.00	206.00	1	4,237	0.02%
2022/08/18	2	203.50	3	208.83	209.00	-1	4,252	-0.02%
2022/08/15	1	209.50	0	0.00	210.00	1	4,273	0.02%
2022/08/12	2	200.25	1	202.00	200.00	1	4,316	0.02%
2022/08/05	1	194.00	1	195.00	193.00	0	4,787	0.00%
2022/08/02	1	194.00	0	0.00	190.50	1	4,873	0.02%
2022/08/01	1	203.00	0	0.00	204.00	1	4,837	0.02%
2022/07/28	3	198.50	3	199.00	198.00	0	4,824	0.00%
2022/07/27	1	200.00	0	0.00	202.00	1	4,829	0.02%
2022/07/26	1	200.50	0	0.00	199.50	1	4,878	0.02%
2022/07/25	3	209.67	0	0.00	210.50	3	4,856	0.06%
2022/07/22	2	213.00	0	0.00	213.00	2	4,860	0.04%
2022/07/21	2	214.25	1	218.50	219.00	1	4,805	0.02%
2022/07/20	1	214.50	2	211.25	212.50	-1	4,748	-0.02%
2022/07/15	1	201.50	0	0.00	206.00	1	4,587	0.02%
2022/07/12	0.1	187.00	0	0.00	191.00	0.1	4,551	0.00%
2022/07/11	0	0.00	2	200.75	200.50	-2	4,544	-0.04%
2022/07/06	2	197.75	0	0.00	190.50	2	4,453	0.04%
2022/07/01	6.1	208.67	16	200.78	192.50	-9.9	4,302	-0.23%
2022/06/30	4	212.13	0	0.00	209.00	4	4,206	0.10%
2022/06/28	2	222.50	0	0.00	227.00	2	4,153	0.05%
2022/06/27	1	230.50	1	234.50	232.50	0	4,141	0.00%
2022/06/23	4	222.38	0	0.00	219.50	4	4,074	0.10%
2022/06/22	0.3	223.01	19	218.47	216.50	-18.7	4,037	-0.46%
2022/06/21	1	232.50	0	0.00	233.00	1	3,991	0.03%
2022/06/20	0	0.00	5	240.50	235.00	-5	4,000	-0.12%
2022/06/13	1	279.00	0	0.00	274.00	1	4,007	0.02%
2022/06/10	5	299.50	0	0.00	296.50	5	4,041	0.12%
2022/06/09	0	0.00	8	302.63	302.00	-8	4,034	-0.20%
2022/06/07	8	304.00	0	0.00	302.00	8	3,963	0.20%
2022/06/06	6	307.58	1	304.00	297.50	5	3,947	0.13%
2022/06/02	14.1	312.51	10	306.00	303.50	4.1	3,947	0.10%
2022/06/01	0	0.00	9.3	314.22	321.50	-9.3	3,855	-0.24%
2022/05/31	2	287.50	2	289.50	292.50	0	3,784	0.00%
2022/05/30	4	289.38	3	291.67	291.50	1	3,790	0.03%
2022/05/27	0	0.00	9	275.28	278.50	-9	3,785	-0.24%
2022/05/26	4	272.63	0	0.00	270.00	4	3,826	0.10%
2022/05/25	7	271.43	5	267.00	273.00	2	3,845	0.05%
2022/05/24	7	265.57	5	277.70	264.50	2	3,919	0.05%
2022/05/23	1	277.50	0	0.00	277.50	1	3,885	0.03%
2022/05/20	15	279.57	16	278.00	278.50	-1	3,894	-0.03%
2022/05/19	4	268.38	0	0.00	276.00	4	3,797	0.11%
2022/05/17	4	267.75	0	0.00	274.50	4	3,696	0.11%
2022/05/16	5	279.30	3	265.50	265.50	2	3,666	0.05%
2022/05/13	4	279.25	2	284.00	284.00	2	3,560	0.06%
2022/05/12	15	265.23	10	282.85	283.00	5	3,363	0.15%
2022/05/11	3	249.67	3	257.67	257.50	0	3,242	0.00%
2022/05/10	5	234.00	5	250.00	250.00	0	3,270	0.00%
2022/05/09	10	241.20	10	241.00	241.00	0	3,308	0.00%
2022/05/06	2	249.25	2	244.00	244.00	0	3,311	0.00%
2022/05/05	2	265.00	2	262.00	261.00	0	3,316	0.00%
2022/04/27	0.1	234.50	3	235.50	242.00	-3	3,497	-0.08%
2022/04/26	2	253.50	3	249.33	247.50	-1	3,488	-0.03%
2022/04/25	1.1	250.17	0	0.00	251.50	1.1	3,576	0.03%
2022/04/22	1	268.00	1	268.50	268.00	0	3,585	0.00%
2022/04/18	3	272.33	2	273.50	274.50	1	3,637	0.03%
2022/04/15	0	269.00	0	0.00	265.00	0	3,629	0.00%
2022/04/14	5	288.60	5	282.60	281.50	0	3,629	0.00%
2022/04/13	1	290.00	2	289.00	289.00	-1	3,683	-0.03%
2022/04/11	0	296.00	4	295.38	285.50	-4	3,670	-0.11%
2022/04/08	1	306.00	0	0.00	307.50	1	3,647	0.03%
2022/04/07	1	308.01	1	320.00	306.00	0	3,643	0.00%
2022/04/06	0	0.00	1	317.50	319.00	-1	3,636	-0.03%
2022/04/01	1	308.47	0	0.00	321.00	1	3,713	0.03%
2022/03/31	0	318.00	0	0.00	315.00	0	3,702	0.00%
2022/03/30	1	327.50	0	0.00	322.50	1	3,728	0.03%
2022/03/24	1	335.00	0	0.00	335.00	1	3,889	0.03%
2022/03/22	0	0.00	1	341.00	335.50	-1	3,911	-0.03%
2022/03/21	2	333.50	0	0.00	334.00	2	3,934	0.05%
2022/03/16	2	312.50	3	317.00	315.00	-1	3,908	-0.03%
2022/03/15	7.1	321.49	6	306.25	304.00	1.1	3,868	0.03%
2022/03/14	1	336.00	0	0.00	333.00	1	3,819	0.03%
2022/03/10	5	347.10	5	345.30	348.00	0	3,898	0.00%
2022/03/09	1	337.00	1	346.50	335.00	0	3,975	0.00%
2022/03/08	1	335.50	0	0.00	338.00	1	3,974	0.03%
2022/03/07	3	345.33	1	348.50	345.50	2	3,956	0.05%
2022/03/04	0.2	371.83	0	0.00	372.50	0.2	3,946	0.00%
2022/03/02	1	382.00	1	378.50	377.00	0	4,005	0.00%
2022/03/01	0	0.00	1	378.50	392.00	-1	4,088	-0.02%
2022/02/25	1	359.50	2	359.25	362.00	-1	4,024	-0.02%
2022/02/17	0	397.00	0	0.00	390.00	0	4,078	0.00%
2022/02/14	0	0.00	1	377.50	377.50	-1	4,226	-0.02%
2022/02/09	2	412.25	1	409.50	410.00	1	4,517	0.02%
2022/02/08	1	405.50	2	399.00	400.50	-1	4,537	-0.02%
2022/02/07	338	390.75	0	0.00	394.00	338	4,614	7.32%	大買/鉅額交易
2022/01/26	178	396.58	1	403.00	395.00	177	4,811	3.68%	大買/鉅額交易
2022/01/21	30	405.00	0	0.00	405.00	30	5,152	0.58%
2022/01/20	1	436.00	1	446.50	445.00	0	5,258	0.00%
2022/01/19	1	430.00	0	0.00	428.00	1	5,345	0.02%
2022/01/18	1	429.50	44	424.73	435.50	-43	5,508	-0.78%
2022/01/14	8	411.50	0	0.00	411.50	8	5,954	0.13%
2022/01/13	8	422.00	0	0.00	422.00	8	6,140	0.13%
2022/01/07	23	436.26	0.1	441.00	436.00	22.9	6,406	0.36%
2022/01/06	1	462.50	3	452.50	455.00	-2	6,392	-0.03%
2022/01/05	1	479.00	0	0.00	476.00	1	6,362	0.02%
2022/01/04	5	481.50	0	0.00	481.50	5	6,387	0.08%
2022/01/03	2	487.00	1	490.50	483.00	1	6,446	0.02%
2021/12/30	0	0.00	1	497.00	499.00	-1	6,486	-0.02%
2021/12/29	0	0.00	0	504.00	501.00	0	6,522	0.00%
2021/12/28	3	516.33	9.4	507.13	502.00	-6.4	6,586	-0.10%
2021/12/27	0	0.00	1	500.00	500.00	-1	6,527	-0.02%
2021/12/24	3	496.17	22	505.41	496.00	-19	6,566	-0.29%
2021/12/23	1	498.50	8.4	499.34	499.00	-7.4	6,585	-0.11%
2021/12/22	9	490.33	27	502.26	487.00	-18	6,636	-0.27%
2021/12/21	11	491.27	43	493.84	490.50	-32	6,667	-0.48%
2021/12/20	1	470.00	1	476.00	471.00	0	6,630	0.00%
2021/12/17	12	480.71	0	0.00	480.50	12	6,627	0.18%
2021/12/16	6	496.00	0.1	498.00	496.00	5.9	6,603	0.09%
2021/12/14	18	481.53	1	485.00	481.00	17	6,610	0.26%
2021/12/13	3	503.00	3	519.00	503.00	0	6,625	0.00%
2021/12/08	9	515.00	18	523.22	514.00	-9	6,765	-0.13%
2021/12/07	19	513.63	13	539.00	513.00	6	6,754	0.09%
2021/12/06	4	534.50	0	0.00	530.00	4	6,728	0.06%
2021/12/03	0	0.00	4	532.75	546.00	-4	6,669	-0.06%
2021/12/02	15	511.20	1	518.00	511.00	14	6,555	0.21%
2021/11/30	13	507.00	38	524.00	507.00	-25	6,554	-0.38%
2021/11/29	2	485.75	6	498.25	511.00	-4	6,550	-0.06%
2021/11/26	1	492.50	0	0.00	492.00	1	6,532	0.02%
2021/11/25	1.1	483.05	2	501.00	500.00	-1	6,510	-0.01%
2021/11/22	9.1	512.09	0	0.00	512.00	9.1	6,408	0.14%
2021/11/19	7	520.00	0	0.00	520.00	7	6,369	0.11%
2021/11/18	0	0.00	1	541.00	537.00	-1	6,323	-0.02%
2021/11/17	0	0.00	2	539.50	532.00	-2	6,279	-0.03%
2021/11/16	2	537.00	1	559.00	539.00	1	6,234	0.02%
2021/11/15	3	567.33	3	561.00	553.00	0	6,192	0.00%
2021/11/12	3	559.00	2.1	556.40	550.00	0.9	6,132	0.01%
2021/11/11	6	542.67	6.1	544.14	538.00	-0.1	6,053	0.00%
2021/11/10	2	535.00	0.7	539.00	535.00	1.3	5,973	0.02%
2021/11/09	761	549.69	1,107	563.94	547.00	-346	5,878	-5.89%	大買/大賣/鉅額交易
2021/11/05	15	510.87	169	511.79	510.00	-154	5,728	-2.69%	大賣/鉅額交易
2021/11/04	36	517.00	227	546.34	516.00	-191	5,737	-3.33%	大賣/鉅額交易
2021/11/03	503	518.15	0.2	555.00	540.00	502.8	5,727	8.78%	大買/鉅額交易
2021/11/02	27.1	575.97	547	597.49	575.00	-519.9	5,537	-9.39%	大賣/鉅額交易
2021/11/01	600	590.83	145	572.08	591.00	455	5,400	8.42%	大買/大賣/鉅額交易
2021/10/29	4	539.50	2	539.00	538.00	2	5,328	0.04%
2021/10/28	317	543.10	318	552.12	544.00	-1	5,205	-0.02%	大買/大賣/
2021/10/27	181	531.70	68	511.71	532.00	113	4,986	2.27%	大買/鉅額交易
2021/10/26	105	484.59	75	515.69	484.50	30	4,843	0.62%	大買/
2021/10/25	77.1	503.90	138	505.67	504.00	-61	4,700	-1.30%	大賣/
2021/10/22	588	481.48	693	464.58	485.00	-105	4,543	-2.31%	大買/大賣/鉅額交易
2021/10/21	2	429.00	140	425.91	445.50	-138	4,271	-3.23%	大賣/鉅額交易
2021/10/20	0	0.00	42	397.16	405.00	-42	4,118	-1.02%
2021/10/19	1	394.00	59.5	384.79	391.50	-58.5	4,153	-1.41%
2021/10/18	4	392.55	868.8	385.27	377.50	-864.7	4,151	-20.83%	大賣/鉅額交易
2021/10/06	41	744.27	30	751.70	750.00	11	4,104	0.27%
2021/10/05	12	736.33	1.2	736.72	736.00	10.8	4,111	0.26%
2021/10/04	16	711.00	2.1	752.00	707.00	13.9	4,085	0.34%
2021/10/01	152	741.87	6.2	745.78	745.00	145.8	4,049	3.60%	大買/鉅額交易
2021/09/30	243	745.88	3	767.33	766.00	240	4,011	5.98%	大買/鉅額交易
2021/09/29	22	735.68	0	0.00	733.00	22	3,958	0.56%
2021/09/28	0	0.00	0	795.00	804.00	0	3,923	0.00%
2021/09/23	1	776.00	1	764.00	761.00	0	3,792	0.00%
2021/09/17	0	0.00	0	742.50	758.00	0	3,732	0.00%
2021/09/14	0	0.00	0.1	687.80	679.00	-0.1	3,558	0.00%
2021/09/10	1	695.00	1	686.00	686.00	0	3,551	0.00%
2021/09/08	2	676.00	2	676.36	671.00	0	3,512	0.00%
2021/09/07	1	670.00	1	668.00	663.00	0	3,469	0.00%
2021/09/06	1	685.00	1	689.00	687.00	0	3,473	0.00%
2021/08/30	1	617.00	1	606.00	604.00	0	3,431	0.00%
2021/08/26	0	0.00	0	631.00	620.00	0	3,461	0.00%
2021/08/20	0	0.00	1	588.00	586.00	-1	3,370	-0.03%
2021/08/19	2	604.70	2	609.00	581.00	0	3,359	0.00%
2021/08/18	3	604.33	2	603.55	632.00	1	3,387	0.03%
2021/08/17	0	585.00	0	0.00	585.00	0	3,426	0.00%
2021/08/16	0.1	615.00	0	0.00	608.00	0.1	3,472	0.00%
2021/08/13	6.1	670.78	6	653.00	634.00	0.1	3,523	0.00%
2021/08/12	4	677.00	4	671.00	664.00	0	3,550	0.00%
2021/08/09	2	752.00	2	753.50	719.00	0	3,692	0.00%
2021/08/05	1	744.00	1	750.57	756.00	0	3,775	0.00%
2021/07/28	0	652.00	3	660.00	650.00	-3	3,760	-0.08%
2021/07/27	1	753.00	1	722.00	709.00	0	3,771	0.00%
2021/07/26	1	715.00	0	0.00	715.00	1	3,744	0.03%
2021/07/19	2	766.50	1	776.00	773.00	1	3,759	0.03%
2021/07/16	1.2	781.92	0	0.00	754.00	1.2	3,760	0.03%
2021/07/15	0	0.00	0.1	769.00	768.00	-0.1	3,722	0.00%
2021/06/28	0.1	621.00	0	0.00	639.00	0.1	4,023	0.00%
2021/06/17	0	0.00	1	672.00	675.00	-1	4,711	-0.02%
2021/06/11	0	0.00	1	682.00	658.00	-1	5,107	-0.02%
2021/06/09	1	667.00	1.1	669.33	650.00	-0.1	5,196	0.00%
2021/06/07	1	694.00	0	0.00	695.00	1	5,344	0.02%
2021/05/26	1	701.00	1	697.00	696.00	0	5,707	0.00%
2021/05/25	1	650.00	0	660.00	690.00	1	5,688	0.02%
2021/05/19	2	581.00	2	582.00	575.00	0	5,660	0.00%
2021/05/17	1	560.00	2	528.50	518.00	-1	5,778	-0.02%
2021/05/14	2	613.00	2	609.50	573.00	0	5,769	0.00%
2021/05/13	1	618.00	1	631.00	592.00	0	5,787	0.00%
2021/05/11	0	617.00	0	0.00	600.00	0	5,804	0.00%
2021/05/07	0	0.00	0	636.00	656.00	0	6,009	0.00%
2021/05/06	0	600.00	0	0.00	609.00	0	6,149	0.00%
2021/05/04	0	0.00	3	637.67	639.00	-3	6,308	-0.05%
2021/05/03	0	701.00	0	0.00	699.00	0	6,363	0.00%
2021/04/29	2.1	789.57	2.1	762.68	776.00	0.1	6,483	0.00%
2021/04/22	4	745.25	2	747.50	726.00	2	6,844	0.03%
2021/04/21	0	0.00	4	721.00	725.00	-4	6,931	-0.06%
2021/04/16	1.1	729.76	0	0.00	731.00	1.1	7,048	0.01%
2021/04/15	1	754.00	0	0.00	750.00	1	7,108	0.01%
2021/04/14	3	748.33	3	726.33	756.00	0	7,234	0.00%
2021/04/13	3	785.00	0	0.00	736.00	3	7,384	0.04%
2021/04/12	0	0.00	9	756.89	750.00	-9	7,378	-0.12%
2021/04/09	2	857.00	2	833.00	792.00	0	7,328	0.00%
2021/04/08	2	875.00	2	865.00	880.00	0	7,242	0.00%
2021/04/07	11	879.09	9	876.33	872.00	2	7,215	0.03%
2021/04/06	7	910.71	10	902.30	886.00	-3	7,193	-0.04%
2021/04/01	11	883.82	12	879.00	879.00	-1	7,169	-0.01%
2021/03/31	4	882.00	3	875.67	870.00	1	7,138	0.01%
2021/03/30	5	909.00	4	909.50	905.00	1	7,063	0.01%
2021/03/29	10	866.90	9	869.78	889.00	1	6,964	0.01%
2021/03/26	5	840.20	7	857.86	872.00	-2	6,769	-0.03%
2021/03/25	2	786.50	2	791.50	793.00	0	6,581	0.00%
2021/03/24	4	772.00	3	770.00	777.00	1	6,527	0.02%
2021/03/23	1	766.00	0	0.00	774.00	1	6,484	0.02%
2021/03/22	3	771.33	2	783.50	766.00	1	6,448	0.02%
2021/03/19	5	791.80	3	794.00	780.00	2	6,378	0.03%
2021/03/18	8	858.38	7	818.86	818.00	1	6,278	0.02%
2021/03/17	0	0.00	6	832.83	847.00	-6	6,144	-0.10%
2021/03/16	5	781.00	5	782.00	770.00	0	5,955	0.00%
2021/03/15	7	786.57	7	796.71	778.00	0	5,936	0.00%
2021/03/12	0	0.00	1	790.00	781.00	-1	5,865	-0.02%
2021/03/11	1	695.00	3	729.00	743.00	-2	5,754	-0.03%
2021/03/10	1	684.00	2	689.50	676.00	-1	5,705	-0.02%
2021/03/09	10	657.20	10	663.60	673.00	0	5,667	0.00%
2021/03/08	3	669.00	3	681.00	654.00	0	5,646	0.00%
2021/03/03	3	645.67	1	640.00	648.00	2	5,672	0.04%
2021/02/26	2	676.00	0	0.00	662.00	2	5,618	0.04%
2021/02/24	2	722.50	0	0.00	707.00	2	5,727	0.03%
2021/02/23	4	746.00	0	0.00	742.00	4	5,844	0.07%
2021/02/19	1	765.00	1	746.00	750.00	0	5,908	0.00%
2021/02/18	2	778.00	6	771.17	770.00	-4	5,889	-0.07%
2021/02/17	1	740.00	0	0.00	747.00	1	5,819	0.02%
2021/02/04	6	684.83	2	685.00	694.00	4	5,759	0.07%
2021/02/03	2	692.50	2	703.00	694.00	0	5,733	0.00%
2021/02/02	0	0.00	2	710.00	698.00	-2	5,688	-0.04%
2021/02/01	3	650.33	0	0.00	658.00	3	5,639	0.05%
2021/01/29	3	695.67	1	681.00	669.00	2	5,574	0.04%
2021/01/28	7	703.43	5	741.20	681.00	2	5,451	0.04%
2021/01/27	0	0.00	1	724.00	724.00	-1	5,249	-0.02%
2021/01/26	2	691.50	2	688.50	659.00	0	5,115	0.00%
2021/01/25	0	0.00	2	721.50	703.00	-2	4,995	-0.04%
2021/01/22	1	708.00	1	703.00	750.00	0	4,872	0.00%
2021/01/21	1	623.00	0	0.00	682.00	1	4,712	0.02%
2021/01/20	2	594.50	4	584.75	620.00	-2	4,559	-0.04%
2021/01/19	1	634.00	0	0.00	625.00	1	4,498	0.02%
2021/01/18	1	612.00	0	0.00	629.00	1	4,433	0.02%
2021/01/15	0	0.00	1	648.00	612.00	-1	4,334	-0.02%
2021/01/12	1	530.00	0	0.00	530.00	1	3,913	0.03%
2021/01/08	1	518.00	0	0.00	497.50	1	3,790	0.03%
2021/01/07	1	493.00	1	494.00	495.00	0	3,705	0.00%
2021/01/04	0	0.00	1	441.00	432.00	-1	3,375	-0.03%
2020/12/28	0	0.00	15	431.75	427.50	-15	3,397	-0.44%
2020/12/23	0	0.00	0	398.00	399.50	0	3,389	0.00%
2020/12/21	0	391.00	0	0.00	390.50	0	3,498	0.00%
2020/12/14	1	402.00	0	0.00	397.50	1	3,829	0.03%
2020/12/11	5	411.01	5	425.00	409.00	0	3,941	0.00%
2020/12/10	5	415.00	0	0.00	420.00	5	3,969	0.13%
2020/12/09	0	0.00	5	435.00	425.00	-5	4,058	-0.12%
2020/12/04	1	415.00	0	0.00	408.00	1	4,049	0.02%
2020/12/01	5	422.40	0	0.00	426.00	5	4,052	0.12%
2020/11/30	0	0.00	3	452.00	456.00	-3	4,005	-0.07%
2020/11/25	13	422.31	0	0.00	412.00	13	3,879	0.34%
2020/11/20	1	410.00	1	421.00	430.00	0	3,732	0.00%
2020/11/16	0	0.00	1	377.00	371.50	-1	3,583	-0.03%
2020/11/13	2	351.25	2	351.25	356.50	0	3,617	0.00%
2020/11/11	1	345.50	1	344.00	340.50	0	3,598	0.00%
2020/11/10	2	344.75	1	339.00	331.50	1	3,596	0.03%
2020/11/09	1	354.50	5	356.20	358.50	-4	3,548	-0.11%
2020/10/07	0	0.00	1	340.50	341.00	-1	4,665	-0.02%
2020/10/06	1	338.50	1	344.50	332.00	0	4,726	0.00%
2020/09/30	1	317.50	1	321.00	329.00	0	4,711	0.00%
2020/09/29	4	325.13	4	325.63	321.50	0	4,685	0.00%
2020/09/28	1	338.00	1	345.00	327.00	0	4,649	0.00%
2020/09/25	6	326.75	4	326.00	333.50	2	4,594	0.04%
2020/09/23	2	368.00	2	362.25	360.00	0	4,459	0.00%
2020/09/18	0	0.00	1	360.00	375.00	-1	4,200	-0.02%
2020/09/14	0	0.00	13	344.12	352.00	-13	4,083	-0.32%
2020/09/10	1	317.50	0	0.00	315.00	1	3,934	0.03%
2020/09/09	1	309.00	1	314.00	325.00	0	3,892	0.00%
2020/09/08	4	318.00	6	330.00	317.00	-2	3,867	-0.05%
2020/09/07	6	317.00	0	0.00	312.00	6	3,822	0.16%
2020/09/04	7	317.79	7	323.86	323.50	0	3,791	0.00%
2020/09/01	1	313.50	1	324.50	320.00	0	3,701	0.00%
2020/08/31	3	316.00	0	0.00	316.00	3	3,770	0.08%
2020/08/28	3	312.17	7	326.29	324.50	-4	3,975	-0.10%
2020/08/27	6	319.33	0	0.00	308.00	6	4,101	0.15%
2020/08/25	1	321.50	0	0.00	329.50	1	4,121	0.02%
2020/08/24	5	339.70	3	336.83	336.00	2	4,121	0.05%
2020/08/21	0	0.00	3	325.50	326.00	-3	4,064	-0.07%
2020/08/19	2	330.25	80	329.88	327.50	-78	3,998	-1.95%
2020/08/18	291	332.99	210	332.00	332.00	81	3,930	2.06%	大買/大賣/
2020/08/12	0	0.00	1	399.00	385.50	-1	3,925	-0.03%
2020/08/11	1	392.00	0	0.00	392.00	1	3,918	0.03%
2020/08/07	1	471.00	0	0.00	442.50	1	3,908	0.03%
2020/08/06	1	481.00	1	486.00	452.50	0	3,889	0.00%
2020/08/04	0	0.00	1	445.50	436.50	-1	3,860	-0.03%
2020/08/03	1	455.00	1	451.50	434.00	0	3,870	0.00%
2020/07/31	2	451.25	3	446.67	444.50	-1	3,846	-0.03%
2020/07/30	9	440.28	8	438.63	436.50	1	3,767	0.03%
2020/07/29	2	370.25	3	384.67	410.50	-1	3,650	-0.03%
2020/07/28	2	401.50	2	407.75	373.50	0	3,960	0.00%
2020/07/27	1	396.50	4	411.38	409.00	-3	4,160	-0.07%
2020/07/24	1	412.00	0	0.00	405.00	1	4,314	0.02%
2020/07/23	2	434.00	1	425.00	421.50	1	4,535	0.02%
2020/07/22	5	417.80	4	420.13	426.50	1	4,728	0.02%
2020/07/21	3	404.00	1	408.50	409.00	2	4,850	0.04%
2020/07/20	2	350.25	2	367.25	383.00	0	4,981	0.00%
2020/07/17	1	405.00	1	400.00	372.50	0	5,000	0.00%
2020/07/16	1	393.50	1	388.50	413.50	0	4,993	0.00%
2020/07/15	1	439.50	1	432.50	394.50	0	4,923	0.00%
2020/07/14	1	471.50	1	478.50	436.50	0	4,931	0.00%
2020/07/13	2	471.75	2	472.50	485.00	0	4,890	0.00%
2020/07/10	0	0.00	1	441.00	441.00	-1	4,899	-0.02%
2020/07/09	1	495.00	0	0.00	490.00	1	4,924	0.02%
2020/07/08	0	0.00	1	485.00	490.00	-1	5,021	-0.02%
2020/07/07	0	0.00	1	495.00	495.00	-1	5,062	-0.02%
2020/07/06	0	0.00	1	550.00	550.00	-1	5,140	-0.02%
2020/07/01	3	430.83	0	0.00	420.00	3	5,353	0.06%
2020/06/30	0	0.00	2	404.50	404.50	-2	5,367	-0.04%
2020/06/29	0	0.00	1	495.50	449.00	-1	5,387	-0.02%
2020/06/24	4	471.38	1	490.00	498.50	3	5,415	0.06%
2020/06/23	1	445.00	6	446.75	453.50	-5	5,529	-0.09%
2020/06/22	1	411.00	1	380.00	412.50	0	5,502	0.00%
2020/06/19	1	375.00	0	0.00	375.00	1	5,484	0.02%
2020/06/18	3	335.33	0	0.00	341.00	3	5,510	0.05%
2020/06/17	1	320.00	0	0.00	328.00	1	5,531	0.02%
2020/06/05	6	276.00	6	274.75	271.50	0	6,129	0.00%
2020/06/04	9	290.17	9	288.67	286.50	0	6,105	0.00%
2020/06/03	0	0.00	1	270.00	273.50	-1	5,949	-0.02%
2020/06/02	0	0.00	9	247.67	249.00	-9	5,800	-0.16%
2020/06/01	0	0.00	1	210.00	226.50	-1	5,834	-0.02%
2020/05/29	10	206.95	0	0.00	206.00	10	5,830	0.17%
2020/05/28	1	204.50	10	212.15	215.00	-9	5,847	-0.15%
2020/05/25	2	216.50	2	217.00	214.00	0	6,207	0.00%
2020/05/22	6	213.17	4	213.38	207.00	2	6,265	0.03%
2020/05/21	16	212.91	10	211.00	215.00	6	6,264	0.10%
2020/05/19	1	222.00	1	228.50	216.00	0	6,431	0.00%
2020/05/18	59	233.10	58	233.34	223.00	1	6,386	0.02%
2020/05/15	58	234.58	58	234.08	238.00	0	6,413	0.00%
2020/05/14	60	221.34	60	226.43	226.00	0	6,430	0.00%
2020/05/13	29	213.66	58	214.20	219.50	-29	6,444	-0.45%
2020/05/12	58	208.57	58	209.72	212.00	0	6,472	0.00%
2020/05/11	116	192.73	129	198.16	207.50	-13	6,477	-0.20%	大買/大賣/
2020/05/08	102	233.34	71	226.74	197.00	31	6,490	0.48%	大買/
2020/05/07	58	205.15	78	206.44	218.50	-20	6,493	-0.31%
2020/05/06	59	201.32	30	198.93	199.00	29	6,513	0.45%
2020/05/05	35	196.39	29	198.59	194.00	6	6,543	0.09%
2020/05/04	355	196.94	575	199.78	195.00	-220	6,577	-3.34%	大買/大賣/鉅額交易
2020/04/30	521	194.49	300	186.85	195.00	221	6,222	3.55%	大買/大賣/鉅額交易
2020/04/29	12	172.21	12	171.79	177.50	0	6,001	0.00%
2020/04/28	161	166.61	166	167.77	167.50	-5	5,858	-0.09%	大買/大賣/
2020/04/27	2	145.75	2	147.50	159.50	0	5,622	0.00%
2020/04/24	0	0.00	2	144.25	145.00	-2	5,461	-0.04%
2020/04/23	6	131.67	7	131.21	134.00	-1	5,351	-0.02%
2020/04/22	2	123.50	3	126.67	129.50	-1	5,160	-0.02%
2020/04/20	1	121.50	0	0.00	124.00	1	5,082	0.02%
2020/04/17	1	122.50	1	124.00	126.00	0	5,033	0.00%
2020/04/16	2	116.75	0	0.00	121.50	2	4,954	0.04%
2020/04/15	0	0.00	1	121.00	116.00	-1	4,911	-0.02%
2020/04/14	1	110.00	1	111.00	114.00	0	4,824	0.00%
2020/04/13	0	0.00	2	104.75	104.00	-2	4,782	-0.04%
2020/04/10	1	101.50	0	0.00	97.70	1	4,690	0.02%
2020/04/08	0	0.00	4	97.45	101.50	-4	4,632	-0.09%
2020/04/07	0	0.00	2	95.25	92.60	-2	4,535	-0.04%
2020/04/06	0	0.00	4	92.65	93.00	-4	4,479	-0.09%
2020/03/31	0	0.00	2	88.50	87.50	-2	4,429	-0.05%
2020/03/27	9	94.46	0	0.00	87.50	9	4,383	0.21%
2020/03/26	7	93.33	7	94.90	95.50	0	4,267	0.00%
2020/03/20	1	78.50	2	80.45	81.60	-1	4,129	-0.02%
2020/03/17	1	84.60	1	85.50	83.10	0	3,969	0.00%
2020/03/16	1	101.00	1	103.50	90.10	0	3,909	0.00%
2020/03/12	2	111.00	4	112.50	107.00	-2	3,756	-0.05%
2020/03/11	3	123.67	0	0.00	118.00	3	3,677	0.08%
2020/03/10	5	128.90	5	124.50	131.00	0	3,706	0.00%
2020/03/09	5	128.40	4	125.75	124.50	1	3,694	0.03%
2020/03/06	1	138.00	1	137.00	136.00	0	3,655	0.00%
2020/03/05	1	132.50	1	133.50	135.00	0	3,624	0.00%
2020/03/03	1	131.00	1	133.00	133.00	0	3,506	0.00%
2020/03/02	2	127.00	2	126.00	128.00	0	3,423	0.00%
2020/02/27	58	128.83	38	140.50	126.50	20	3,322	0.60%
2020/02/26	494	134.94	513	140.71	137.50	-19	3,207	-0.59%	大買/大賣/
2020/02/25	1	126.00	1	135.62	138.00	0	2,929	0.00%
2020/02/21	3	126.50	3	125.00	126.50	0	2,754	0.00%
2020/02/20	3	119.00	3	121.50	123.00	0	2,624	0.00%
2020/02/11	2	105.00	2	104.50	103.00	0	2,146	0.00%
2020/02/05	1	119.00	0	0.00	118.50	1	1,842	0.05%
2020/01/31	0	0.00	2	104.50	109.00	-2	1,672	-0.12%
2020/01/30	4	113.00	0	0.00	110.00	4	1,596	0.25%
2020/01/15	1	99.50	1	102.00	98.50	0	1,270	0.00%
2020/01/14	0	0.00	2	92.05	98.70	-2	1,158	-0.17%
2020/01/10	4	88.33	4	88.88	89.00	0	1,090	0.00%
2019/12/25	1	87.70	1	87.20	87.20	0	794	0.00%
2019/12/24	1	86.40	1	87.40	87.90	0	770	0.00%
2019/12/19	58	90.68	58	89.34	88.70	0	686	0.00%
2019/12/18	58	92.25	58	92.37	89.90	0	684	0.00%
2019/12/17	58	86.21	58	87.93	91.50	0	665	0.00%
2019/12/16	58	83.73	58	84.52	84.80	0	633	0.00%
2019/12/13	49	83.36	74	84.49	82.90	-25	617	-4.05%
2019/12/12	54	85.39	49	85.10	85.40	5	602	0.83%
2019/12/11	25	83.02	0	0.00	84.40	25	577	4.33%
2019/12/06	7	77.33	12	77.85	79.50	-5	504	-0.99%
2019/12/05	1	74.80	0	0.00	75.10	1	469	0.21%
2019/12/04	3	69.00	3	69.30	68.30	0	351	0.00%
2019/12/03	3	64.00	3	63.00	64.20	0	263	0.00%
2019/12/02	1	54.80	1	56.00	58.40	0	206	0.00%
2019/01/28	0	0.00	1	49.55	49.35	-1	252	-0.40%
2019/01/21	1	51.80	0	0.00	52.20	1	247	0.40%
2019/01/18	1	51.00	1	51.80	49.50	0	229	0.00%
2018/10/22	1	43.55	1	41.50	43.55	0	269	0.00%
2018/10/05	1	48.65	1	51.00	48.65	0	220	0.00%
2018/10/04	1	51.10	1	52.20	51.10	0	214	0.00%
2018/10/01	1	53.20	1	53.70	53.70	0	201	0.00%
2018/09/10	1	58.00	1	59.90	58.00	0	190	0.00%
2018/08/22	1	69.50	0	0.00	69.20	1	215	0.46%
2018/07/05	1	81.90	0	0.00	82.00	1	495	0.20%
2018/06/06	0	0.00	2	88.30	88.50	-2	1,213	-0.16%
2018/06/04	1	90.30	1	89.20	89.20	0	1,349	0.00%
2018/06/01	1	89.90	1	90.70	90.30	0	1,401	0.00%
2018/05/31	1	90.70	1	90.30	89.50	0	1,470	0.00%
2018/05/30	0	0.00	1	90.00	90.10	-1	1,472	-0.07%
2018/05/29	1	87.80	0	0.00	87.10	1	1,472	0.07%
2018/05/14	0	0.00	1	84.90	86.00	-1	1,530	-0.07%
2018/05/11	1	82.90	0	0.00	83.00	1	1,528	0.07%
2018/05/10	0	0.00	1	84.70	84.90	-1	1,534	-0.07%
2018/04/30	0	0.00	2	80.60	80.50	-2	1,564	-0.13%
2018/04/18	1	87.70	0	0.00	87.70	1	1,528	0.07%
2018/04/17	0	0.00	9	87.00	90.00	-9	1,518	-0.59%
2018/04/13	1	90.50	0	0.00	90.90	1	1,485	0.07%
2018/04/12	9	90.80	0	0.00	90.90	9	1,512	0.60%
2018/03/30	1	106.00	1	107.50	102.00	0	1,542	0.00%
2018/03/26	1	102.50	1	101.50	102.50	0	1,626	0.00%
2018/03/21	1	121.00	0	0.00	116.50	1	1,499	0.07%
2018/03/20	0	0.00	2	119.00	117.00	-2	1,455	-0.14%
2018/03/19	6	121.67	2	118.75	118.00	4	1,420	0.28%
2018/03/16	1	113.50	4	113.50	117.50	-3	1,322	-0.23%
2018/03/15	4	107.50	0	0.00	107.00	4	1,255	0.32%
2018/03/09	1	108.50	1	104.00	101.50	0	1,174	0.00%
2018/02/22	0	0.00	1	85.70	85.70	-1	872	-0.11%
2018/02/21	1	83.90	0	0.00	84.20	1	874	0.11%
2018/02/05	1	90.00	1	90.40	90.40	0	825	0.00%
2018/02/01	0	0.00	2	96.00	97.00	-2	796	-0.25%
2018/01/08	3	89.40	3	90.27	91.50	0	754	0.00%
2018/01/05	1	94.10	1	94.80	93.80	0	724	0.00%
2018/01/04	0	0.00	1	94.90	96.10	-1	713	-0.14%
2018/01/03	2	93.05	1	94.70	92.60	1	713	0.14%