愛普* (6531)-永豐金券商分點個股進出

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
354.0
漲跌
▼11.5
漲幅
-3.15%
成交量
1,435張
產業
上市半導體類股▼2.09%
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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/25	7.6	356.14	10	358.35	354.00	-2.4	3,937	-0.06%
2024/04/24	8.3	362.10	6.2	361.32	365.50	2.1	4,013	0.05%
2024/04/23	1.1	353.55	365.6	349.73	354.00	-364.6	4,086	-8.92%	大賣/鉅額交易
2024/04/22	15.1	349.20	13.9	347.97	345.00	1.2	4,172	0.03%
2024/04/19	55.7	363.61	205.6	355.03	360.50	-149.9	4,317	-3.47%	大賣/鉅額交易
2024/04/18	4	381.40	13.6	384.30	383.00	-9.6	4,479	-0.21%
2024/04/17	26.3	383.35	50	382.41	383.00	-23.8	4,559	-0.52%
2024/04/16	32.9	385.45	12.5	382.57	384.00	20.4	4,578	0.45%
2024/04/15	13.9	377.85	25	377.80	376.50	-11.1	4,570	-0.24%
2024/04/12	12.5	389.30	12	390.19	388.00	0.5	4,622	0.01%
2024/04/11	8.1	395.48	52.7	393.32	395.00	-44.6	4,776	-0.93%
2024/04/10	13.3	399.56	6.3	398.28	398.50	7	4,801	0.14%
2024/04/09	16.7	399.22	6.1	397.80	395.00	10.5	4,875	0.22%
2024/04/08	12.2	409.35	9.5	403.77	402.00	2.7	4,896	0.05%
2024/04/03	20.7	409.14	22.2	411.42	412.00	-1.6	4,898	-0.03%
2024/04/02	120.2	410.46	8.9	410.11	408.00	111.4	4,923	2.26%	大買/鉅額交易
2024/04/01	17.1	406.65	33	409.57	408.00	-15.8	4,955	-0.32%
2024/03/29	17.9	400.49	5.4	400.92	401.50	12.5	4,973	0.25%
2024/03/28	7.4	389.07	5.4	389.20	388.00	2	4,987	0.04%
2024/03/27	5.2	397.21	14.1	398.77	392.00	-8.8	5,034	-0.18%
2024/03/26	23.6	400.73	12	396.23	394.00	11.6	5,043	0.23%
2024/03/25	4.4	407.58	5.6	409.11	405.00	-1.2	5,038	-0.02%
2024/03/22	11.9	409.75	15.1	407.14	405.00	-3.2	5,059	-0.06%
2024/03/21	15.4	402.67	3.5	402.11	405.50	11.9	5,066	0.23%
2024/03/20	2.4	397.30	24.5	398.18	395.00	-22.1	5,142	-0.43%
2024/03/19	9	404.28	38.2	405.04	402.50	-29.1	5,223	-0.56%
2024/03/18	44.8	410.79	49	408.54	407.00	-4.3	5,232	-0.08%
2024/03/15	5.3	404.91	9.9	405.32	406.00	-4.6	5,327	-0.09%
2024/03/14	28	407.00	473.2	408.41	404.50	-445.2	5,365	-8.30%	大賣/鉅額交易
2024/03/13	36.6	416.48	252.4	417.03	405.00	-215.9	5,337	-4.04%	大賣/鉅額交易
2024/03/12	11.7	434.00	23.5	436.54	431.50	-11.8	5,314	-0.22%
2024/03/11	26.9	443.27	20	439.80	443.00	6.9	5,379	0.13%
2024/03/08	31.4	436.60	12.9	433.76	431.00	18.6	5,373	0.35%
2024/03/07	24	443.68	24.1	441.72	435.00	-0.1	5,403	0.00%
2024/03/06	105.2	467.84	223.2	464.50	450.00	-118	5,385	-2.19%	大買/大賣/鉅額交易
2024/03/05	181.4	486.16	25.5	487.58	490.00	155.9	5,289	2.95%	大買/鉅額交易
2024/03/04	65.9	495.84	88.7	492.59	491.50	-22.8	5,354	-0.43%
2024/03/01	129.1	477.90	93.8	477.15	477.50	35.3	5,262	0.67%	大買/
2024/02/29	64.8	449.33	32.3	446.96	455.00	32.5	5,158	0.63%
2024/02/27	35.8	444.11	24.7	445.07	438.00	11.2	5,104	0.22%
2024/02/26	35.4	439.53	77.7	437.77	436.50	-42.4	5,085	-0.83%
2024/02/23	47.1	443.00	84.5	443.24	439.50	-37.4	5,116	-0.73%
2024/02/22	74.2	453.62	42	455.72	450.00	32.2	5,122	0.63%
2024/02/21	44.3	467.99	30.1	470.08	464.00	14.2	5,064	0.28%
2024/02/20	48.9	475.33	28.7	475.86	470.50	20.2	5,206	0.39%
2024/02/19	36.7	472.08	48.8	473.22	470.00	-12	5,224	-0.23%
2024/02/16	16.9	483.38	54.4	482.64	480.00	-37.4	5,375	-0.70%
2024/02/15	41.3	481.37	83.5	480.48	483.50	-42.2	5,427	-0.78%
2024/02/05	37.7	499.89	49.8	506.03	497.00	-12.1	5,456	-0.22%
2024/02/02	21.7	524.57	54.1	526.16	518.00	-32.3	5,458	-0.59%
2024/02/01	23.5	516.44	11.2	515.95	517.00	12.3	5,464	0.23%
2024/01/31	161.3	527.50	27.8	524.92	523.00	133.5	5,549	2.41%	大買/鉅額交易
2024/01/30	47.1	523.83	45.1	522.02	523.00	2	5,604	0.04%
2024/01/29	133.2	507.81	11.5	509.62	519.00	121.7	5,712	2.13%	大買/鉅額交易
2024/01/26	40.2	494.35	20.9	493.93	490.50	19.3	5,994	0.32%
2024/01/25	28.3	497.37	33.4	498.90	494.00	-5.1	6,221	-0.08%
2024/01/24	56.8	502.43	41.6	502.53	498.00	15.2	6,216	0.24%
2024/01/23	75.6	526.96	22.4	523.34	520.00	53.3	6,214	0.86%
2024/01/22	28	530.41	9.8	534.17	526.00	18.2	6,250	0.29%
2024/01/19	21.6	522.68	59.1	519.92	519.00	-37.5	6,245	-0.60%
2024/01/18	48.5	527.92	62.8	522.92	516.00	-14.3	6,244	-0.23%
2024/01/17	66.5	537.86	183.3	533.11	534.00	-116.8	6,280	-1.86%	大賣/鉅額交易
2024/01/16	30.9	542.97	85.1	541.18	544.00	-54.3	6,243	-0.87%
2024/01/15	194.6	538.98	87.8	532.25	539.00	106.8	6,189	1.73%	大買/鉅額交易
2024/01/12	294.5	514.74	102.7	516.75	514.00	191.8	6,097	3.15%	大買/大賣/鉅額交易
2024/01/11	73.5	498.37	40.9	497.62	497.50	32.6	5,954	0.55%
2024/01/10	9.6	489.80	7.7	487.97	489.00	1.9	5,980	0.03%
2024/01/09	25.3	486.60	7	488.93	485.00	18.3	6,081	0.30%
2024/01/08	41	489.12	63.6	488.97	484.50	-22.6	6,191	-0.36%
2024/01/05	104.5	489.42	57.2	482.48	498.00	47.3	6,207	0.76%	大買/
2024/01/04	10.1	465.15	14.3	464.31	467.00	-4.2	6,150	-0.07%
2024/01/03	61.6	467.51	47.9	468.24	472.00	13.7	6,226	0.22%
2024/01/02	13.5	465.13	31	461.07	459.50	-17.5	6,177	-0.28%
2023/12/29	16.2	467.32	14.2	469.93	469.00	2.1	6,217	0.03%
2023/12/28	41.4	466.92	10	466.98	465.50	31.4	6,290	0.50%
2023/12/27	21.9	467.57	45.4	468.13	472.00	-23.5	6,397	-0.37%
2023/12/26	24.1	462.41	30.7	463.42	462.00	-6.6	6,452	-0.10%
2023/12/25	50.2	457.52	21.8	459.12	456.50	28.5	6,524	0.44%
2023/12/22	33.6	454.94	21.7	454.09	457.50	11.9	6,603	0.18%
2023/12/21	13.9	439.86	9	437.72	444.00	4.9	6,757	0.07%
2023/12/20	6.8	443.72	22.6	441.23	439.00	-15.8	6,967	-0.23%
2023/12/19	9.2	441.27	41.4	440.92	439.00	-32.2	7,147	-0.45%
2023/12/18	19.7	457.38	9.2	452.29	449.50	10.6	7,374	0.14%
2023/12/15	36.2	462.05	39.1	459.27	452.50	-2.9	7,559	-0.04%
2023/12/14	36.3	457.26	108.6	458.37	460.50	-72.4	7,734	-0.94%	大賣/
2023/12/13	110.2	445.37	11	443.94	446.00	99.2	7,865	1.26%	大買/
2023/12/12	37.7	444.76	21.1	446.58	443.50	16.6	8,084	0.21%
2023/12/11	7.9	430.01	24.6	431.38	430.00	-16.7	8,065	-0.21%
2023/12/08	14.4	443.78	11.1	440.93	440.50	3.3	8,053	0.04%
2023/12/07	17.4	434.84	32.6	434.07	436.00	-15.3	8,039	-0.19%
2023/12/06	32.3	445.71	24.5	447.44	436.50	7.8	8,040	0.10%
2023/12/05	4.5	451.74	10.8	452.09	452.00	-6.2	8,017	-0.08%
2023/12/04	35.6	471.46	66.3	468.12	460.00	-30.7	8,050	-0.38%
2023/12/01	6.2	469.69	12.5	469.45	469.00	-6.3	8,097	-0.08%
2023/11/30	20	467.98	35.1	467.88	468.00	-15.1	8,371	-0.18%
2023/11/29	119.7	460.64	78.8	458.32	471.00	40.9	8,353	0.49%	大買/
2023/11/28	26.6	439.16	22.3	438.50	444.50	4.3	8,260	0.05%
2023/11/27	18.3	435.95	19.8	437.22	430.50	-1.5	8,247	-0.02%
2023/11/24	19.5	445.92	9.4	447.91	447.00	10.1	8,267	0.12%
2023/11/22	25.1	452.52	21	452.01	452.50	4.1	8,260	0.05%
2023/11/21	59	455.18	45	453.68	447.50	14	8,236	0.17%
2023/11/20	16	454.78	28.2	452.72	449.50	-12.2	8,221	-0.15%
2023/11/17	62.4	450.38	40.5	452.35	456.00	22	8,215	0.27%
2023/11/16	45.4	437.63	35.6	436.39	435.00	9.8	8,146	0.12%
2023/11/15	63.3	449.90	95.3	450.04	444.00	-32	8,111	-0.39%
2023/11/14	35.9	427.17	86.8	423.25	432.50	-50.9	7,988	-0.64%
2023/11/13	107.6	422.77	25.1	421.94	422.00	82.5	7,990	1.03%	大買/
2023/11/10	22	407.63	36.2	405.00	409.50	-14.2	7,913	-0.18%
2023/11/09	17.1	411.12	13.1	411.59	410.00	4	7,901	0.05%
2023/11/08	50.2	417.54	25.3	416.83	411.00	24.9	7,892	0.32%
2023/11/07	39.3	417.15	25.6	417.52	420.00	13.7	7,807	0.18%
2023/11/06	26.3	413.26	71.9	409.42	416.00	-45.6	7,822	-0.58%
2023/11/03	251.4	399.99	98.7	402.40	410.00	152.7	7,733	1.97%	大買/鉅額交易
2023/11/02	38.7	386.93	106.9	387.10	397.50	-68.2	7,425	-0.92%	大賣/
2023/11/01	13.6	362.22	13	360.73	361.50	0.6	7,250	0.01%
2023/10/31	74.6	369.66	47.4	368.42	357.00	27.2	7,338	0.37%
2023/10/30	19.1	372.20	26	371.10	375.50	-7	7,436	-0.09%
2023/10/27	25.3	365.76	37.4	365.19	361.50	-12.1	7,542	-0.16%
2023/10/26	84.4	374.10	15.2	373.66	368.00	69.2	7,878	0.88%
2023/10/25	75	382.41	29.3	381.00	382.50	45.7	8,188	0.56%
2023/10/24	11.1	367.18	10.2	365.89	368.50	0.9	8,301	0.01%
2023/10/23	12.1	367.91	14	370.11	366.00	-1.9	8,311	-0.02%
2023/10/20	117.3	375.79	35.2	370.90	377.50	82	8,316	0.99%	大買/
2023/10/19	20.3	371.50	20.8	371.26	374.50	-0.5	8,260	-0.01%
2023/10/18	19.4	375.30	13.4	372.14	370.00	6.1	8,229	0.07%
2023/10/17	24.2	382.95	29.6	380.86	383.00	-5.4	8,177	-0.07%
2023/10/16	35.2	374.37	56.1	378.16	372.50	-20.9	8,093	-0.26%
2023/10/13	37.4	389.23	17.9	385.44	390.00	19.5	7,975	0.24%
2023/10/12	41.3	382.06	21.1	384.00	389.50	20.1	7,929	0.25%
2023/10/11	18.1	379.82	41.1	375.45	372.00	-22.9	7,905	-0.29%
2023/10/06	12.3	382.11	9.1	383.53	379.00	3.2	7,881	0.04%
2023/10/05	20.4	384.04	24.2	385.32	383.50	-3.8	7,902	-0.05%
2023/10/04	20.1	383.19	43	380.78	386.00	-22.9	7,885	-0.29%
2023/10/03	53.1	397.17	30.3	391.09	387.50	22.7	7,826	0.29%
2023/10/02	25.1	395.94	29	394.40	396.00	-4	7,716	-0.05%
2023/09/28	30.3	387.04	32.2	387.03	383.00	-1.9	7,663	-0.03%
2023/09/27	41	387.86	25	386.11	392.00	16	7,630	0.21%
2023/09/26	68.5	393.79	77	391.45	385.50	-8.5	7,582	-0.11%
2023/09/25	49.8	393.80	63.9	391.96	395.50	-14.1	7,406	-0.19%
2023/09/22	37.7	378.25	45.6	376.74	386.00	-7.9	7,204	-0.11%
2023/09/21	59.8	377.45	70.4	375.85	382.00	-10.6	7,053	-0.15%
2023/09/20	83.7	370.60	68.9	368.80	373.50	14.7	6,807	0.22%
2023/09/19	72.9	370.40	77.3	371.93	360.50	-4.5	6,628	-0.07%
2023/09/18	83.1	371.57	57.2	370.95	371.50	25.9	6,398	0.40%
2023/09/15	61.9	362.17	87.6	362.45	363.00	-25.7	6,188	-0.42%
2023/09/14	19.4	343.12	21.5	342.89	348.00	-2	5,976	-0.03%
2023/09/13	19.1	331.42	135.2	331.69	331.50	-116.1	5,888	-1.97%	大賣/鉅額交易
2023/09/12	13.7	329.62	5.5	331.58	327.00	8.2	5,869	0.14%
2023/09/11	26	330.69	20.7	329.23	325.50	5.3	5,939	0.09%
2023/09/08	10.7	342.53	21.6	346.17	339.00	-10.8	5,925	-0.18%
2023/09/07	15.5	351.69	19.1	351.72	350.00	-3.6	5,965	-0.06%
2023/09/06	23.5	353.54	32.5	355.15	351.50	-9	5,970	-0.15%
2023/09/05	86.1	363.39	84.7	361.26	354.00	1.4	5,888	0.02%
2023/09/04	13	343.54	15	349.87	353.00	-2	5,656	-0.04%
2023/09/01	21.2	328.82	30.2	325.42	321.00	-9	5,696	-0.16%
2023/08/31	16.2	330.12	20	329.10	328.00	-3.9	5,764	-0.07%
2023/08/30	26	330.27	5	329.30	330.50	21	5,788	0.36%
2023/08/29	8	320.61	9	318.72	321.50	-1	5,893	-0.02%
2023/08/28	7.5	321.94	8	322.81	321.00	-0.6	6,021	-0.01%
2023/08/25	8.2	328.72	7	328.43	327.00	1.2	6,389	0.02%
2023/08/24	20.2	333.17	14.8	332.10	328.50	5.4	6,525	0.08%
2023/08/23	14.3	327.76	8	328.13	332.00	6.3	6,597	0.10%
2023/08/22	25.5	333.76	26.4	334.86	329.00	-0.9	6,661	-0.01%
2023/08/21	9.1	322.97	8.6	321.08	322.00	0.6	6,737	0.01%
2023/08/18	18.4	320.61	28	323.51	315.50	-9.6	6,747	-0.14%
2023/08/17	13.1	331.47	13	326.83	334.00	0.1	6,739	0.00%
2023/08/16	18.4	323.21	14	321.82	321.00	4.4	6,719	0.07%
2023/08/15	21.1	317.54	7	316.64	317.50	14.1	6,849	0.21%
2023/08/14	13.7	315.98	6.3	317.21	314.50	7.4	6,979	0.11%
2023/08/11	20.3	328.21	11	328.27	325.50	9.2	6,961	0.13%
2023/08/10	31.9	330.29	31.3	331.07	327.00	0.6	6,969	0.01%
2023/08/09	33.5	351.28	28.1	351.58	345.00	5.4	6,893	0.08%
2023/08/08	11.5	354.02	15	351.33	351.00	-3.6	6,853	-0.05%
2023/08/07	30.6	351.55	29.4	352.86	356.00	1.3	6,835	0.02%
2023/08/04	57.2	347.08	21.5	345.52	343.00	35.7	6,781	0.53%
2023/08/02	38.4	362.68	35.4	366.81	348.00	3.1	6,690	0.05%
2023/08/01	43.5	382.94	51	384.03	386.50	-7.5	6,568	-0.11%
2023/07/31	145.9	393.04	79	388.71	381.50	66.9	6,503	1.03%	大買/
2023/07/28	69.9	364.20	220.7	368.67	379.50	-150.9	6,140	-2.46%	大賣/鉅額交易
2023/07/27	87.4	341.19	70.5	338.80	345.00	16.9	5,791	0.29%
2023/07/26	8.3	313.55	8	312.19	314.00	0.2	5,613	0.00%
2023/07/25	8.5	311.21	7	309.16	310.50	1.4	5,615	0.03%
2023/07/24	4.2	301.51	117.3	302.05	300.00	-113.1	5,623	-2.01%	大賣/鉅額交易
2023/07/21	4.2	300.44	10.1	301.75	307.50	-5.9	5,689	-0.10%
2023/07/20	11.1	310.21	34	311.00	305.50	-22.9	5,775	-0.40%
2023/07/19	6.3	317.31	10.1	319.04	316.50	-3.8	5,780	-0.07%
2023/07/18	18.1	311.41	11.3	313.11	308.50	6.8	5,807	0.12%
2023/07/17	14	312.32	4.1	313.20	316.50	9.9	5,838	0.17%
2023/07/14	6.4	320.66	30	317.95	315.00	-23.6	5,845	-0.40%
2023/07/13	30.4	324.76	139.6	324.23	324.50	-109.2	5,826	-1.87%	大賣/鉅額交易
2023/07/12	20.3	321.77	58.4	317.44	316.00	-38.1	5,775	-0.66%
2023/07/11	8.5	323.21	20.6	325.61	320.50	-12.1	5,785	-0.21%
2023/07/10	13.3	317.97	8.8	317.13	321.00	4.5	5,805	0.08%
2023/07/07	15.6	311.02	21	308.69	310.00	-5.4	5,846	-0.09%
2023/07/06	12.2	318.71	55.2	317.05	315.00	-43	5,865	-0.73%
2023/07/05	30.2	320.13	44.3	320.17	323.50	-14.1	5,874	-0.24%
2023/07/04	25.3	309.22	12	310.60	316.00	13.2	5,886	0.22%
2023/07/03	27.3	303.45	12.7	302.82	301.00	14.6	5,901	0.25%
2023/06/30	27.5	302.20	8.6	302.94	304.00	19	5,996	0.32%
2023/06/29	22.1	299.76	5.3	298.40	300.00	16.8	6,035	0.28%
2023/06/28	11.2	290.88	12.1	292.61	291.00	-0.9	6,079	-0.01%
2023/06/27	2.6	294.94	13	295.23	292.50	-10.4	6,179	-0.17%
2023/06/26	9.3	299.95	136	301.41	296.50	-126.7	6,191	-2.05%	大賣/鉅額交易
2023/06/21	17.2	316.21	22.1	313.88	311.50	-4.9	6,270	-0.08%
2023/06/20	2.1	325.58	13.1	330.60	322.50	-10.9	6,406	-0.17%
2023/06/19	14.6	332.24	3.1	330.25	332.50	11.5	6,509	0.18%
2023/06/16	2.3	335.46	12	336.18	331.50	-9.8	6,804	-0.14%
2023/06/15	19.3	341.75	14.2	340.94	337.50	5.1	7,098	0.07%
2023/06/14	16.2	330.94	17.1	330.98	332.00	-1	7,290	-0.01%
2023/06/13	65.7	337.89	16.8	338.93	337.00	48.8	7,439	0.66%
2023/06/12	19.2	333.70	10.6	333.26	333.00	8.6	7,583	0.11%
2023/06/09	6.5	328.47	59.5	328.30	325.50	-53	7,642	-0.69%
2023/06/08	17.4	327.92	40.3	328.08	323.50	-22.9	7,780	-0.29%
2023/06/07	35.8	342.15	23.1	342.01	339.00	12.7	7,849	0.16%
2023/06/06	18.1	337.16	11.1	336.85	337.00	7.1	8,050	0.09%
2023/06/05	10.9	329.18	26.3	335.03	328.50	-15.5	8,003	-0.19%
2023/06/02	32.8	342.09	34.2	347.57	336.00	-1.4	8,006	-0.02%
2023/06/01	29.8	343.66	48.2	343.15	348.50	-18.4	7,925	-0.23%
2023/05/31	103.6	352.83	81.6	347.89	340.00	22	8,057	0.27%	大買/
2023/05/30	38	334.11	41	333.04	332.00	-3	7,784	-0.04%
2023/05/29	44.9	324.65	27.4	325.30	328.50	17.5	7,820	0.22%
2023/05/26	24.7	311.46	35.4	317.30	310.50	-10.7	7,933	-0.13%
2023/05/25	95.1	328.01	38.6	327.54	317.50	56.5	8,093	0.70%
2023/05/24	68	310.75	14.1	309.36	314.50	54	8,079	0.67%
2023/05/23	15	310.90	15.1	310.78	310.00	-0.1	8,320	0.00%
2023/05/22	125.2	307.75	65	309.66	304.50	60.2	8,621	0.70%	大買/
2023/05/19	102	308.95	85.6	310.72	311.50	16.4	8,783	0.19%	大買/
2023/05/18	51.4	298.87	30.5	300.22	304.50	20.9	8,778	0.24%
2023/05/17	30	283.40	45	281.01	284.00	-15	8,712	-0.17%
2023/05/16	15.1	282.31	20.1	282.63	280.00	-4.9	8,767	-0.06%
2023/05/15	15	276.80	28	279.89	276.00	-13	8,856	-0.15%
2023/05/12	27.1	283.24	23.1	280.73	286.00	4	8,969	0.04%
2023/05/11	18.1	282.65	18.1	282.03	278.00	0	9,121	0.00%
2023/05/10	11.1	280.23	11.1	276.69	282.00	0	9,270	0.00%
2023/05/09	9.1	278.89	20	280.48	277.50	-10.9	9,322	-0.12%
2023/05/08	57.1	287.74	30	285.87	283.00	27.1	9,412	0.29%
2023/05/05	37.4	285.61	33	285.95	283.00	4.4	9,555	0.05%
2023/05/04	21	275.71	12	276.08	276.00	9	9,619	0.09%
2023/05/03	19.1	275.71	32	278.84	275.50	-12.9	9,693	-0.13%
2023/05/02	58	281.98	19	281.50	283.50	39	9,732	0.40%
2023/04/28	16.2	279.37	21	278.02	279.50	-4.8	9,742	-0.05%
2023/04/27	14.1	272.48	8	271.19	273.50	6.1	9,691	0.06%
2023/04/26	12	270.08	69	269.38	271.50	-57	9,643	-0.59%
2023/04/25	16.2	275.61	54.1	277.43	272.00	-37.9	9,564	-0.40%
2023/04/24	111	291.80	43	288.53	290.50	68	9,456	0.72%	大買/
2023/04/21	45	292.64	17	295.41	291.00	28	9,423	0.30%
2023/04/20	15.1	301.17	38	302.80	301.00	-22.9	9,374	-0.24%
2023/04/19	19.2	305.09	20	308.67	303.50	-0.8	9,346	-0.01%
2023/04/18	59.1	315.20	29.1	312.71	311.50	30	9,321	0.32%
2023/04/17	9	312.67	43	314.22	315.00	-34	9,266	-0.37%
2023/04/14	26.1	313.50	71.3	314.80	313.00	-45.2	9,239	-0.49%
2023/04/13	38.6	313.72	47.2	317.30	311.00	-8.6	9,183	-0.09%
2023/04/12	17.1	325.12	30.5	320.62	325.50	-13.4	9,112	-0.15%
2023/04/11	18.3	321.14	24	323.67	320.00	-5.7	9,043	-0.06%
2023/04/10	26.1	326.47	28	328.30	326.00	-1.9	9,013	-0.02%
2023/04/07	40.2	326.41	46.2	328.36	324.50	-6	8,947	-0.07%
2023/04/06	9.1	322.43	34	319.72	323.00	-24.9	8,877	-0.28%
2023/03/31	38.3	317.34	18.1	318.24	324.00	20.2	8,813	0.23%
2023/03/30	5	313.50	19	316.03	310.50	-14	8,695	-0.16%
2023/03/29	21.6	308.64	28.1	310.51	306.00	-6.5	8,645	-0.08%
2023/03/28	10	331.05	20.2	326.06	315.00	-10.2	8,601	-0.12%
2023/03/27	8.2	321.00	15.1	323.18	316.50	-6.9	8,485	-0.08%
2023/03/24	25.7	335.42	30	334.65	325.50	-4.3	8,469	-0.05%
2023/03/23	73.2	332.61	46.2	330.41	334.50	27	8,363	0.32%
2023/03/22	25.2	326.25	25.6	328.04	323.50	-0.3	8,242	0.00%
2023/03/21	62.9	328.16	86.2	326.27	325.00	-23.4	8,118	-0.29%
2023/03/20	73.2	316.57	58.7	314.64	324.50	14.4	7,812	0.18%
2023/03/17	36.7	305.25	47.3	305.04	303.50	-10.6	7,499	-0.14%
2023/03/16	50.7	296.11	115.3	296.29	296.00	-64.6	7,232	-0.89%	大賣/
2023/03/15	107.7	301.95	88.5	299.63	295.00	19.2	7,106	0.27%	大買/
2023/03/14	31.3	291.44	89	292.40	289.00	-57.7	6,909	-0.84%
2023/03/13	55	292.92	78.4	291.49	297.00	-23.3	6,875	-0.34%
2023/03/10	366.2	293.07	37	292.24	291.50	329.2	6,741	4.88%	大買/鉅額交易
2023/03/09	141.2	296.67	48.1	296.12	295.00	93.1	6,660	1.40%	大買/
2023/03/08	15.1	282.98	48	283.31	283.50	-32.9	6,405	-0.51%
2023/03/07	16.1	283.15	12.1	283.15	281.50	4	6,414	0.06%
2023/03/06	36.2	282.47	50.1	284.53	280.50	-13.9	6,421	-0.22%
2023/03/03	83.4	287.50	73.2	288.07	283.00	10.2	6,468	0.16%
2023/03/02	39.1	288.43	87	290.01	287.00	-47.9	6,412	-0.75%
2023/03/01	23	286.96	31.5	289.87	290.00	-8.5	6,335	-0.13%
2023/02/24	68.3	289.46	54	286.90	283.00	14.3	6,277	0.23%
2023/02/23	55.7	282.55	47.5	280.58	289.50	8.2	6,234	0.13%
2023/02/22	21.3	267.54	70.5	263.97	266.50	-49.2	6,186	-0.79%
2023/02/21	69.6	283.42	81.6	283.59	281.50	-12	6,136	-0.20%
2023/02/20	185.6	274.64	132.1	272.76	280.00	53.4	6,047	0.88%	大買/大賣/
2023/02/17	130.4	256.79	249.1	258.01	260.00	-118.7	5,796	-2.05%	大買/大賣/鉅額交易
2023/02/16	666.1	253.14	62.3	253.32	252.00	603.8	5,679	10.63%	大買/鉅額交易
2023/02/15	20.1	236.15	12.6	237.41	235.50	7.4	5,670	0.13%
2023/02/14	29.6	247.51	132	245.77	246.00	-102.4	5,652	-1.81%	大賣/鉅額交易
2023/02/13	16.1	250.41	292	249.04	244.00	-275.9	5,834	-4.73%	大賣/鉅額交易
2023/02/10	37.1	247.78	74.2	258.40	247.00	-37.1	5,986	-0.62%
2023/02/09	30.3	266.39	138.4	264.62	262.00	-108.1	5,936	-1.82%	大賣/鉅額交易
2023/02/08	162.1	257.70	57.4	260.95	268.00	104.7	5,802	1.80%	大買/鉅額交易
2023/02/07	20	246.28	14.4	245.85	244.00	5.6	5,686	0.10%
2023/02/06	12	245.58	116.1	243.06	245.50	-104.1	5,694	-1.83%	大賣/鉅額交易
2023/02/03	200.4	242.47	61.5	238.11	247.50	139	5,663	2.45%	大買/鉅額交易
2023/02/02	86.1	229.20	134.3	226.83	233.50	-48.2	5,633	-0.86%	大賣/
2023/02/01	95	216.70	26.2	211.07	219.00	68.9	5,538	1.24%
2023/01/31	64.1	206.21	30	204.50	210.00	34.1	5,479	0.62%
2023/01/30	61.4	200.72	30.4	201.39	201.50	31	5,428	0.57%
2023/01/17	50.1	188.70	29	188.14	187.50	21.1	5,478	0.39%
2023/01/16	33	188.35	3	186.17	188.50	30	5,568	0.54%
2023/01/13	1	183.00	6.1	184.00	183.00	-5.1	5,575	-0.09%
2023/01/12	11	186.00	56	188.75	186.00	-45	5,579	-0.81%
2023/01/11	117	191.79	39.2	188.99	190.00	77.8	5,572	1.40%	大買/
2023/01/10	81	188.62	14	185.50	188.00	67	5,560	1.20%
2023/01/09	11.1	188.30	19	186.74	186.50	-7.9	5,541	-0.14%
2023/01/06	40	180.63	5.5	178.39	182.00	34.5	5,521	0.63%
2023/01/05	4.1	176.86	28	176.91	175.00	-24	5,521	-0.43%
2023/01/04	11.1	175.09	55	174.00	176.00	-43.9	5,547	-0.79%
2023/01/03	55.4	170.20	5	170.40	174.00	50.4	5,563	0.91%
2022/12/30	14	169.39	35	168.61	165.00	-21	5,557	-0.38%
2022/12/29	43	167.81	2	166.25	168.00	41	5,567	0.74%
2022/12/28	2	167.00	48	168.60	166.50	-46	5,593	-0.82%
2022/12/27	24	174.00	35	172.34	172.50	-11	5,615	-0.20%
2022/12/26	44	171.97	23	169.04	170.50	21	5,650	0.37%
2022/12/23	32.1	169.67	2	167.25	170.00	30.1	5,678	0.53%
2022/12/22	1	170.05	7	171.79	170.00	-6	5,695	-0.10%
2022/12/21	9	172.67	17	172.18	172.00	-8	5,733	-0.14%
2022/12/20	16	183.90	26	178.33	172.00	-10	5,756	-0.17%
2022/12/19	16	180.63	10	179.10	181.50	6	5,757	0.10%
2022/12/16	11	180.18	25.1	179.65	181.00	-14.1	5,766	-0.24%
2022/12/15	5.1	186.27	12	187.83	186.00	-6.9	5,749	-0.12%
2022/12/14	12.1	187.68	7	184.79	190.50	5.1	5,737	0.09%
2022/12/13	8	186.56	5	187.30	184.50	3	5,696	0.05%
2022/12/12	4	186.12	3	186.50	186.00	1	5,677	0.02%
2022/12/09	14.1	187.79	3.1	188.30	186.50	10.9	5,677	0.19%
2022/12/08	13.2	190.64	6	189.25	187.00	7.2	5,682	0.13%
2022/12/07	3.1	191.33	13.3	190.72	187.50	-10.2	5,668	-0.18%
2022/12/06	30.2	198.75	39	200.68	195.50	-8.8	5,611	-0.16%
2022/12/05	36.1	212.93	31	210.58	207.00	5.1	5,568	0.09%
2022/12/02	21	209.74	8	207.31	209.00	13	5,496	0.24%
2022/12/01	19.2	206.76	59	205.58	206.50	-39.8	5,505	-0.72%
2022/11/30	20	201.40	16	201.28	198.00	4	5,487	0.07%
2022/11/29	14	199.61	13	196.88	199.00	1	5,520	0.02%
2022/11/28	8.1	204.83	9.5	205.81	202.00	-1.4	5,519	-0.03%
2022/11/25	37.3	208.55	53	209.85	207.50	-15.7	5,661	-0.28%
2022/11/24	53.1	211.93	20.5	210.51	213.50	32.5	5,546	0.59%
2022/11/23	66.2	199.53	51	199.67	199.00	15.2	5,324	0.29%
2022/11/22	55.1	199.64	103.2	198.99	197.00	-48.1	5,282	-0.91%	大賣/
2022/11/21	50.1	207.95	89	208.26	207.00	-38.9	5,187	-0.75%
2022/11/18	73.2	196.67	64.7	193.07	203.00	8.5	5,054	0.17%
2022/11/17	56	190.95	109	190.48	191.00	-53	4,838	-1.10%	大賣/
2022/11/16	104	185.78	26.4	184.74	192.50	77.6	4,733	1.64%	大買/
2022/11/15	36	180.42	93	176.58	180.50	-57	4,545	-1.25%
2022/11/14	82.2	181.99	89	179.82	179.50	-6.8	4,463	-0.15%
2022/11/11	88	177.46	57.3	177.94	175.50	30.8	4,397	0.70%
2022/11/10	35	172.49	69	172.67	171.00	-34	4,261	-0.80%
2022/11/09	201.2	176.59	624.1	172.51	177.00	-422.9	4,222	-10.02%	大買/大賣/鉅額交易
2022/11/08	1,559.2	179.84	1,120.2	174.46	169.00	439	4,037	10.87%	大買/大賣/鉅額交易
2022/11/07	56	161.75	28.4	160.57	164.50	27.6	3,854	0.72%
2022/11/04	21.3	158.60	65	158.13	158.00	-43.7	3,799	-1.15%
2022/11/03	29.4	157.73	22	154.45	159.00	7.4	3,761	0.20%
2022/11/02	52	153.82	62	153.07	155.50	-10	3,700	-0.27%
2022/11/01	19	151.34	29	150.40	153.00	-10	3,633	-0.27%
2022/10/31	66.1	148.91	92	148.11	151.00	-25.9	3,568	-0.73%
2022/10/28	38	143.16	79	139.59	139.00	-41	3,427	-1.20%
2022/10/27	32	142.39	31	146.21	147.00	1	3,392	0.03%
2022/10/26	16.1	139.16	8	139.51	137.50	8	3,406	0.24%
2022/10/25	59.1	144.65	45	141.43	140.00	14.1	3,459	0.41%
2022/10/24	95	158.72	138	156.84	150.50	-43	3,371	-1.28%	大賣/
2022/10/21	30	150.78	43	147.19	146.00	-13	3,305	-0.39%
2022/10/20	8	148.81	11	146.72	153.00	-3	3,310	-0.09%
2022/10/19	48	152.97	32.1	149.44	148.50	15.9	3,323	0.48%
2022/10/18	32.1	149.40	30	150.55	152.50	2.1	3,327	0.06%
2022/10/17	38	142.68	38	144.57	149.00	0	3,405	0.00%
2022/10/14	39.1	144.98	53	147.87	147.50	-14	3,471	-0.40%
2022/10/13	93	141.89	45	138.20	137.50	48	3,573	1.34%
2022/10/12	54	144.32	30	145.78	145.50	24	3,562	0.67%
2022/10/11	111	147.35	36	146.26	146.00	75	3,607	2.08%	大買/
2022/10/07	0	0.00	2	157.00	157.00	-2	3,625	-0.06%
2022/10/06	40	161.38	35	160.74	161.00	5	3,655	0.14%
2022/10/05	34	162.37	39	158.15	158.50	-5	3,665	-0.14%
2022/10/04	38	159.30	56	158.86	158.50	-18	3,686	-0.49%
2022/10/03	35	154.59	68	153.88	153.00	-33	3,673	-0.90%
2022/09/30	39	146.86	36	149.81	153.00	3	3,686	0.08%
2022/09/29	60	147.98	43	147.63	147.00	17	3,690	0.46%
2022/09/28	49	148.08	38	146.83	146.00	11	3,721	0.30%
2022/09/27	37	154.01	35	153.60	155.00	2	3,758	0.05%
2022/09/26	24	157.60	45	151.30	149.00	-21	3,792	-0.55%
2022/09/23	17	167.06	23.1	162.08	161.50	-6.1	3,850	-0.16%
2022/09/22	39	164.77	17.3	165.97	166.50	21.7	3,904	0.56%
2022/09/21	15	167.53	28	167.61	168.50	-13	3,906	-0.33%
2022/09/20	20	171.28	18	169.19	169.00	2	3,926	0.05%
2022/09/19	14	169.11	16	169.69	168.50	-2	3,966	-0.05%
2022/09/16	18	173.72	23.1	171.31	170.50	-5.1	3,991	-0.13%
2022/09/15	30	176.45	27.2	175.22	175.50	2.9	4,028	0.07%
2022/09/14	11.2	171.60	10.3	171.11	174.50	1	4,052	0.02%
2022/09/13	14.1	177.72	17	176.06	176.50	-2.9	4,056	-0.07%
2022/09/12	19.1	175.66	17.1	175.27	175.00	2.1	4,086	0.05%
2022/09/08	14	172.21	17	172.91	172.50	-3	4,101	-0.07%
2022/09/07	18	171.64	39.1	171.31	171.00	-21.1	4,104	-0.51%
2022/09/06	19.2	185.52	2	180.00	178.50	17.2	4,071	0.42%
2022/09/05	26.3	192.49	148	195.66	190.00	-121.7	4,054	-3.00%	大賣/鉅額交易
2022/09/02	64.1	203.21	158	206.15	201.00	-94	4,027	-2.33%	大賣/
2022/09/01	23.1	211.81	34.4	210.58	205.50	-11.4	3,975	-0.29%
2022/08/31	16.3	198.28	0	0.00	204.00	16.3	3,791	0.43%
2022/08/30	28.2	196.21	3	197.00	196.50	25.2	3,878	0.65%
2022/08/29	14.1	196.64	5.5	194.96	196.00	8.6	3,916	0.22%
2022/08/26	7.1	208.63	11.2	208.29	205.00	-4.2	3,956	-0.11%
2022/08/25	19	210.97	6.2	208.17	208.00	12.8	4,060	0.31%
2022/08/24	18.1	200.53	5.1	197.64	198.50	13	4,090	0.32%
2022/08/23	42	198.66	1.2	199.19	200.50	40.8	4,129	0.99%
2022/08/22	8.1	200.27	17.3	200.96	200.00	-9.2	4,201	-0.22%
2022/08/19	16.1	209.34	28.1	207.86	206.00	-12	4,237	-0.28%
2022/08/18	28.2	209.58	2.1	206.15	209.00	26.2	4,252	0.62%
2022/08/17	5.1	207.12	1	205.50	206.50	4.1	4,228	0.10%
2022/08/16	19.1	206.32	23	205.78	205.00	-4	4,264	-0.09%
2022/08/15	11.3	208.59	23.1	205.56	210.00	-11.8	4,273	-0.28%
2022/08/12	28.2	198.15	6	197.00	200.00	22.2	4,316	0.51%
2022/08/11	6	190.33	154.2	188.43	190.00	-148.2	4,317	-3.43%	大賣/鉅額交易
2022/08/10	48.1	186.03	4	185.13	183.00	44.1	4,331	1.02%
2022/08/09	4	188.00	4	189.25	190.50	0	4,396	0.00%
2022/08/08	52	188.78	2	188.75	189.50	50	4,566	1.10%
2022/08/05	10	194.45	8.1	193.76	193.00	1.9	4,787	0.04%
2022/08/04	12	189.87	21.1	187.36	191.50	-9	4,911	-0.18%
2022/08/03	135	192.71	6	190.67	189.00	129	4,892	2.64%	大買/鉅額交易
2022/08/02	44.1	191.20	6	191.25	190.50	38.1	4,873	0.78%
2022/08/01	11	206.22	6	204.25	204.00	5	4,837	0.10%
2022/07/29	7	202.57	4	200.38	201.00	3	4,791	0.06%
2022/07/28	39	198.77	12	200.71	198.00	27	4,824	0.56%
2022/07/27	11	201.86	4	199.25	202.00	7	4,829	0.14%
2022/07/26	18.1	199.80	1	202.50	199.50	17.1	4,878	0.35%
2022/07/25	11	209.95	22.1	208.65	210.50	-11.1	4,856	-0.23%
2022/07/22	20	217.64	100.1	218.32	213.00	-80.1	4,860	-1.65%
2022/07/21	31.1	217.65	23.1	217.37	219.00	8	4,805	0.17%
2022/07/20	16.2	212.29	456	216.59	212.50	-439.8	4,748	-9.26%	大賣/鉅額交易
2022/07/19	15	202.94	5.1	204.13	203.00	9.9	4,654	0.21%
2022/07/18	25	210.18	33.2	209.51	207.50	-8.2	4,662	-0.18%
2022/07/15	27	204.87	22.1	202.74	206.00	4.9	4,587	0.11%
2022/07/14	18	199.89	32	199.33	201.50	-14	4,559	-0.31%
2022/07/13	20	196.88	13.3	195.18	194.50	6.7	4,542	0.15%
2022/07/12	24.2	189.41	4	191.63	191.00	20.2	4,551	0.44%
2022/07/11	57	198.33	13.1	198.50	200.50	43.9	4,544	0.97%
2022/07/08	27	205.04	11.2	202.11	202.50	15.8	4,523	0.35%
2022/07/07	17	194.12	15.1	196.21	199.00	1.9	4,484	0.04%
2022/07/06	31	196.42	27.2	196.01	190.50	3.8	4,453	0.09%
2022/07/05	22.6	199.48	20.2	197.95	198.00	2.4	4,428	0.05%
2022/07/04	6	200.75	8	198.06	198.00	-2	4,358	-0.05%
2022/07/01	8.1	196.56	65.2	210.82	192.50	-57	4,302	-1.33%
2022/06/30	18	213.67	153.1	210.83	209.00	-135.1	4,206	-3.21%	大賣/鉅額交易
2022/06/29	3	227.00	8	223.63	227.00	-5	4,161	-0.12%
2022/06/28	31.2	225.39	6	226.17	227.00	25.2	4,153	0.61%
2022/06/27	108	232.55	3	232.50	232.50	105	4,141	2.54%	大買/鉅額交易
2022/06/24	61.5	222.47	12	223.54	221.00	49.5	4,098	1.21%
2022/06/23	70.2	221.14	20	220.08	219.50	50.2	4,074	1.23%
2022/06/22	69	225.60	15	222.90	216.50	54	4,037	1.34%
2022/06/21	12.2	232.23	6	231.17	233.00	6.2	3,991	0.16%
2022/06/20	4	242.25	2	235.53	235.00	2	4,000	0.05%
2022/06/17	5	257.00	2	254.00	255.50	3	3,966	0.08%
2022/06/16	6	265.33	7	264.09	257.00	-1	3,957	-0.03%
2022/06/15	8	272.44	4	272.50	269.50	4	3,963	0.10%
2022/06/14	4	269.87	5.3	269.53	271.50	-1.3	3,996	-0.03%
2022/06/13	13.1	277.73	13.4	278.58	274.00	-0.3	4,007	-0.01%
2022/06/10	7.1	297.90	0	0.00	296.50	7.1	4,041	0.17%
2022/06/09	46	304.64	7	303.50	302.00	39	4,034	0.97%
2022/06/08	17	310.23	68.5	309.51	307.00	-51.5	4,028	-1.28%
2022/06/07	13.1	302.64	3.3	301.10	302.00	9.7	3,963	0.25%
2022/06/06	6	302.40	2.2	302.90	297.50	3.8	3,947	0.10%
2022/06/02	15.5	313.84	239	314.84	303.50	-223.5	3,947	-5.66%	大賣/鉅額交易
2022/06/01	97.3	319.93	22.5	317.99	321.50	74.8	3,855	1.94%
2022/05/31	9.6	290.18	11	288.86	292.50	-1.4	3,784	-0.04%
2022/05/30	14	287.22	37.1	288.02	291.50	-23.1	3,790	-0.61%
2022/05/27	26.2	278.18	17.1	279.32	278.50	9.1	3,785	0.24%
2022/05/26	22.1	272.61	27.1	269.90	270.00	-5	3,826	-0.13%
2022/05/25	7	269.21	7.1	268.16	273.00	-0.1	3,845	0.00%
2022/05/24	24.1	270.77	25	271.77	264.50	-0.9	3,919	-0.02%
2022/05/23	23	279.89	12.1	280.02	277.50	10.9	3,885	0.28%
2022/05/20	11.2	279.49	32	281.00	278.50	-20.8	3,894	-0.53%
2022/05/19	69	270.98	60.1	268.90	276.00	9	3,797	0.24%
2022/05/18	26.1	273.78	101	274.85	270.00	-74.9	3,717	-2.02%	大賣/
2022/05/17	13	270.81	113	270.77	274.50	-100	3,696	-2.71%	大賣/
2022/05/16	50.1	271.67	122	287.02	265.50	-72	3,666	-1.96%	大賣/
2022/05/13	57.3	283.37	51.1	280.49	284.00	6.2	3,560	0.17%
2022/05/12	122	280.25	104.4	281.29	283.00	17.6	3,363	0.52%	大買/大賣/
2022/05/11	95	250.87	14	251.53	257.50	81	3,242	2.50%
2022/05/10	175	243.40	17	242.88	250.00	158	3,270	4.83%	大買/鉅額交易
2022/05/09	100	238.69	26	242.35	241.00	74	3,308	2.24%
2022/05/06	23	246.15	24.2	244.44	244.00	-1.1	3,311	-0.03%
2022/05/05	7.2	265.06	12.5	264.12	261.00	-5.3	3,316	-0.16%
2022/05/04	19	258.61	48.1	259.84	256.00	-29.1	3,295	-0.88%
2022/05/03	56.1	261.65	11	262.23	264.50	45.1	3,295	1.37%
2022/04/29	14	251.14	14	252.75	251.00	0	3,295	0.00%
2022/04/28	18.1	242.47	17.6	243.64	247.00	0.5	3,425	0.01%
2022/04/27	2	242.14	25	234.80	242.00	-23	3,497	-0.66%
2022/04/26	5	254.29	2	250.00	247.50	3	3,488	0.09%
2022/04/25	2	254.98	7	251.93	251.50	-5	3,576	-0.14%
2022/04/22	3	269.00	8	269.36	268.00	-5	3,585	-0.14%
2022/04/21	8	280.75	3	278.17	279.00	5	3,597	0.14%
2022/04/20	18	274.28	19	274.76	277.50	-1	3,613	-0.03%
2022/04/19	10	271.70	10	274.40	270.50	0	3,630	0.00%
2022/04/18	7	272.86	7	273.93	274.50	0	3,637	0.00%
2022/04/15	20	265.83	44	269.51	265.00	-24	3,629	-0.66%
2022/04/14	8	284.56	7	288.43	281.50	1	3,629	0.03%
2022/04/13	9	289.39	9	289.44	289.00	0	3,683	0.00%
2022/04/12	1	283.71	21	288.76	285.00	-20	3,685	-0.54%
2022/04/11	21.2	294.73	131	293.51	285.50	-109.8	3,670	-2.99%	大賣/鉅額交易
2022/04/08	16	309.53	32	305.13	307.50	-16	3,647	-0.44%
2022/04/07	47.1	311.22	4	313.25	306.00	43.1	3,643	1.18%
2022/04/06	22	315.73	3	317.67	319.00	19	3,636	0.52%
2022/04/01	4	310.25	8	309.47	321.00	-4	3,713	-0.11%
2022/03/31	25.1	318.60	0.1	319.00	315.00	25	3,702	0.68%
2022/03/30	2	325.00	32	325.56	322.50	-30	3,728	-0.80%
2022/03/29	20	318.75	0	0.00	319.50	20	3,778	0.53%
2022/03/28	0	321.08	21	317.93	319.50	-21	3,812	-0.55%
2022/03/25	1.1	337.66	0	0.00	330.00	1.1	3,875	0.03%
2022/03/24	0	333.00	1	335.00	335.00	-1	3,889	-0.03%
2022/03/23	3	343.67	3	343.51	335.00	0	3,921	0.00%
2022/03/22	1.1	335.50	2.1	340.45	335.50	-1	3,911	-0.03%
2022/03/21	5	333.80	5	331.90	334.00	0	3,934	0.00%
2022/03/18	1	326.00	4	326.25	331.50	-3	3,965	-0.08%
2022/03/17	6	336.50	0	335.75	335.00	6	3,950	0.15%
2022/03/16	20	317.22	42	314.10	315.00	-22	3,908	-0.56%
2022/03/15	64.1	311.72	93	312.40	304.00	-28.9	3,868	-0.75%
2022/03/14	13	335.30	3	334.00	333.00	10	3,819	0.26%
2022/03/11	19	338.47	5	337.50	337.00	14	3,851	0.36%
2022/03/10	1	350.91	14	346.57	348.00	-13	3,898	-0.33%
2022/03/09	16	337.53	5	341.30	335.00	11	3,975	0.28%
2022/03/08	2	347.92	1	344.08	338.00	1	3,974	0.02%
2022/03/07	81.1	351.51	27.6	349.62	345.50	53.5	3,956	1.35%
2022/03/04	5	369.90	2	372.00	372.50	3	3,946	0.08%
2022/03/03	4.1	379.60	96	384.20	374.50	-91.9	4,001	-2.30%
2022/03/02	20	376.87	7	380.79	377.00	13	4,005	0.32%
2022/03/01	58.2	378.51	87	386.27	392.00	-28.8	4,088	-0.70%
2022/02/25	5.2	357.23	40	359.29	362.00	-34.9	4,024	-0.87%
2022/02/24	31.3	350.05	51	350.70	343.50	-19.7	4,005	-0.49%
2022/02/23	1.1	378.08	1	379.01	377.00	0.1	3,949	0.00%
2022/02/22	5.1	390.32	29	380.50	376.00	-23.9	3,991	-0.60%
2022/02/21	0.1	390.50	0	0.00	397.00	0.1	3,977	0.00%
2022/02/18	0	387.00	2	384.00	392.00	-2	4,015	-0.05%
2022/02/17	2	398.74	1	399.00	390.00	1	4,078	0.02%
2022/02/16	8	405.75	15	405.30	401.50	-7	4,137	-0.17%
2022/02/15	11.1	394.78	8	398.33	395.00	3	4,200	0.07%
2022/02/14	7	377.51	0	0.00	377.50	7	4,226	0.17%
2022/02/11	3.1	391.55	0	0.00	391.00	3.1	4,311	0.07%
2022/02/10	20.1	401.27	1	405.50	396.50	19.1	4,501	0.42%
2022/02/09	37	410.46	108.2	408.36	410.00	-71.2	4,517	-1.58%	大賣/
2022/02/08	5.1	404.01	1	402.50	400.50	4.1	4,537	0.09%
2022/02/07	5.2	394.01	0.2	396.00	394.00	5	4,614	0.11%
2022/01/26	0	397.80	0	0.00	395.00	0	4,811	0.00%
2022/01/25	59.4	400.77	3	406.81	396.00	56.3	4,972	1.13%
2022/01/24	18	402.00	5.3	405.19	410.00	12.7	5,086	0.25%
2022/01/21	50.3	416.92	23	423.04	405.00	27.3	5,152	0.53%
2022/01/20	25	446.02	17	442.68	445.00	8	5,258	0.15%
2022/01/19	3	429.01	253	429.61	428.00	-250	5,345	-4.68%	大賣/鉅額交易
2022/01/18	32	442.08	53.1	435.66	435.50	-21	5,508	-0.38%
2022/01/17	5	418.10	1	418.00	414.50	4	5,637	0.07%
2022/01/14	0	413.50	8.3	411.69	411.50	-8.3	5,954	-0.14%
2022/01/13	0	424.90	0	0.00	422.00	0	6,140	0.00%
2022/01/12	11.1	421.79	1	426.00	433.00	10.1	6,196	0.16%
2022/01/11	20.2	430.19	6	431.92	430.00	14.2	6,247	0.23%
2022/01/10	0.1	445.77	8	443.00	445.00	-7.9	6,396	-0.12%
2022/01/07	1.2	452.58	4	442.38	436.00	-2.8	6,406	-0.04%
2022/01/06	5.1	457.19	9	455.33	455.00	-3.9	6,392	-0.06%
2022/01/05	37	476.55	3	478.50	476.00	34	6,362	0.53%
2022/01/04	19	481.08	12	481.38	481.50	7	6,387	0.11%
2022/01/03	19.1	495.62	14	491.29	483.00	5.1	6,446	0.08%
2021/12/30	1.1	496.38	2	498.50	499.00	-0.9	6,486	-0.01%
2021/12/29	4.2	501.60	7	502.43	501.00	-2.8	6,522	-0.04%
2021/12/28	10.1	521.17	12	513.62	502.00	-1.9	6,586	-0.03%
2021/12/27	5	500.50	33	500.27	500.00	-28	6,527	-0.43%
2021/12/24	3.1	498.29	37	498.53	496.00	-33.9	6,566	-0.52%
2021/12/23	45	503.93	12.2	500.30	499.00	32.8	6,585	0.50%
2021/12/22	3	492.84	23	499.46	487.00	-20	6,636	-0.30%
2021/12/21	19	490.45	12.1	486.32	490.50	6.9	6,667	0.10%
2021/12/20	2.1	475.94	173	479.24	471.00	-171	6,630	-2.58%	大賣/鉅額交易
2021/12/17	0.2	484.50	152.1	480.53	480.50	-151.9	6,627	-2.29%	大賣/鉅額交易
2021/12/16	2	497.50	13	500.23	496.00	-11	6,603	-0.17%
2021/12/15	14	495.99	4	491.50	493.00	10	6,624	0.15%
2021/12/14	30.1	491.23	11	482.82	481.00	19.1	6,610	0.29%
2021/12/13	1.1	513.91	13	509.08	503.00	-11.9	6,625	-0.18%
2021/12/10	9	512.67	6	510.67	513.00	3	6,655	0.05%
2021/12/09	1	509.00	8.3	513.55	510.00	-7.3	6,733	-0.11%
2021/12/08	3	525.00	47.1	521.25	514.00	-44.1	6,765	-0.65%
2021/12/07	4.1	517.68	28	535.64	513.00	-23.9	6,754	-0.35%
2021/12/06	10.1	533.31	75.1	536.74	530.00	-65	6,728	-0.97%
2021/12/03	52	534.23	20.2	526.79	546.00	31.8	6,669	0.48%
2021/12/02	16.1	511.63	37	517.00	511.00	-20.9	6,555	-0.32%
2021/12/01	20.1	514.61	89	510.54	520.00	-69	6,539	-1.05%
2021/11/30	24.2	521.64	15	516.47	507.00	9.2	6,554	0.14%
2021/11/29	85.2	501.75	12	504.88	511.00	73.2	6,550	1.12%
2021/11/26	2	494.50	4	496.63	492.00	-2	6,532	-0.03%
2021/11/25	143.2	491.97	5	488.10	500.00	138.2	6,510	2.12%	大買/鉅額交易
2021/11/24	8	522.50	70	521.00	512.00	-62	6,396	-0.97%
2021/11/23	37	518.62	8	518.00	515.00	29	6,404	0.45%
2021/11/22	9.1	516.90	5	512.20	512.00	4.1	6,408	0.06%
2021/11/19	6.5	527.00	123	530.84	520.00	-116.5	6,369	-1.83%	大賣/鉅額交易
2021/11/18	13	544.46	1	545.00	537.00	12	6,323	0.19%
2021/11/17	174.1	534.91	0	530.00	532.00	174.1	6,279	2.77%	大買/鉅額交易
2021/11/16	90.1	540.95	40	548.63	539.00	50.1	6,234	0.80%
2021/11/15	23	563.65	17	556.35	553.00	6	6,192	0.10%
2021/11/12	54	557.48	52	550.92	550.00	2	6,132	0.03%
2021/11/11	17.1	547.35	75	546.36	538.00	-57.9	6,053	-0.96%
2021/11/10	174	533.68	25	540.40	535.00	149	5,973	2.49%	大買/鉅額交易
2021/11/09	67.2	551.36	64.2	550.88	547.00	3	5,878	0.05%
2021/11/08	9.1	521.44	3.1	512.73	513.00	6	5,742	0.10%
2021/11/05	112.1	514.86	13.1	517.48	510.00	98.9	5,728	1.73%	大買/
2021/11/04	32	541.13	53	528.79	516.00	-21	5,737	-0.37%
2021/11/03	208.3	542.11	54.4	543.18	540.00	153.9	5,727	2.69%	大買/鉅額交易
2021/11/02	123.1	594.17	21	583.28	575.00	102.1	5,537	1.84%	大買/鉅額交易
2021/11/01	65	586.15	86.1	582.05	591.00	-21.1	5,400	-0.39%
2021/10/29	34	539.09	29	536.03	538.00	5	5,328	0.09%
2021/10/28	22.1	544.50	44	545.90	544.00	-21.9	5,205	-0.42%
2021/10/27	108	522.05	55	526.48	532.00	53	4,986	1.06%	大買/
2021/10/26	31	499.51	149	509.46	484.50	-118	4,843	-2.44%	大賣/鉅額交易
2021/10/25	13	508.00	5	496.00	504.00	8	4,700	0.17%
2021/10/22	48	468.96	30.1	460.86	485.00	18	4,543	0.40%
2021/10/21	31	436.21	13.2	434.25	445.50	17.9	4,271	0.42%
2021/10/20	13	395.77	8.8	397.07	405.00	4.2	4,118	0.10%
2021/10/19	42	389.33	4.3	387.96	391.50	37.7	4,153	0.91%
2021/10/18	16.5	386.73	7.2	383.35	377.50	9.3	4,151	0.23%
2021/10/06	3.1	755.16	10	761.09	750.00	-6.9	4,104	-0.17%
2021/10/05	11	735.18	8	732.75	736.00	3	4,111	0.07%
2021/10/04	7	740.02	13	745.54	707.00	-6	4,085	-0.15%
2021/10/01	9.1	739.23	13	738.15	745.00	-3.9	4,049	-0.10%
2021/09/30	13	759.00	11	747.18	766.00	2	4,011	0.05%
2021/09/29	13.3	778.20	8.9	765.48	733.00	4.4	3,958	0.11%
2021/09/28	6	801.00	11.1	794.93	804.00	-5.1	3,923	-0.13%
2021/09/27	11	783.73	14	784.71	791.00	-3	3,890	-0.08%
2021/09/24	7	764.71	9	760.11	754.00	-2	3,817	-0.05%
2021/09/23	19	765.00	10	764.89	761.00	9	3,792	0.24%
2021/09/22	12.1	739.68	9.1	746.52	737.00	3	3,759	0.08%
2021/09/17	69.2	733.17	23	731.18	758.00	46.1	3,732	1.24%
2021/09/16	56	724.13	23	692.92	718.00	33	3,622	0.91%
2021/09/15	2	684.50	4	684.00	692.00	-2	3,558	-0.06%
2021/09/14	28	684.54	5	683.40	679.00	23	3,558	0.65%
2021/09/13	21	676.14	6	674.17	672.00	15	3,550	0.42%
2021/09/10	5	696.00	9	696.22	686.00	-4	3,551	-0.11%
2021/09/09	15	674.00	18	668.61	680.00	-3	3,528	-0.09%
2021/09/08	64	674.25	18	675.72	671.00	46	3,512	1.31%
2021/09/07	12.1	667.93	13	679.69	663.00	-0.9	3,469	-0.03%
2021/09/06	144	664.04	65	671.26	687.00	79	3,473	2.27%	大買/
2021/09/03	52	664.67	36	666.61	676.00	16	3,424	0.47%
2021/09/02	1.3	618.10	33	630.09	615.00	-31.7	3,410	-0.93%
2021/09/01	11	623.55	89	626.40	632.00	-78	3,427	-2.28%
2021/08/31	21	614.52	20	609.35	612.00	1	3,422	0.03%
2021/08/30	1	607.00	1	610.00	604.00	0	3,431	0.00%
2021/08/27	26	614.12	1	615.00	610.00	25	3,449	0.72%
2021/08/26	41	627.24	18	629.17	620.00	23	3,461	0.66%
2021/08/25	5	618.60	40	611.75	624.00	-35	3,425	-1.02%
2021/08/24	13	599.77	35	603.94	606.00	-22	3,396	-0.65%
2021/08/23	3	610.67	66	605.68	617.00	-63	3,386	-1.86%
2021/08/20	1.1	592.14	109	594.37	586.00	-108	3,370	-3.20%	大賣/鉅額交易
2021/08/19	1	619.84	177	607.15	581.00	-176	3,359	-5.24%	大賣/鉅額交易
2021/08/18	4	596.50	8	591.63	632.00	-4	3,387	-0.12%
2021/08/17	3.1	585.01	2	590.50	585.00	1.1	3,426	0.03%
2021/08/16	6	614.33	2	610.50	608.00	4	3,472	0.12%
2021/08/13	3.1	639.44	1	656.02	634.00	2.1	3,523	0.06%
2021/08/12	0	0.00	1	667.00	664.00	-1	3,550	-0.03%
2021/08/11	16	662.82	3.5	675.43	653.00	12.5	3,633	0.34%
2021/08/10	44	712.59	10	713.30	700.00	34	3,653	0.93%
2021/08/09	27.2	743.03	16	738.56	719.00	11.2	3,692	0.30%
2021/08/06	25	744.24	7	750.87	740.00	18	3,707	0.48%
2021/08/05	60	740.88	4.1	740.55	756.00	55.9	3,775	1.48%
2021/08/04	5.4	755.69	40	767.15	743.00	-34.6	3,898	-0.89%
2021/08/03	15	787.20	110	784.35	794.00	-95	3,848	-2.47%	大賣/
2021/08/02	12	780.08	31	753.05	778.00	-19	3,836	-0.50%
2021/07/30	53	743.70	71.1	730.56	730.00	-18.1	3,795	-0.48%
2021/07/29	35	703.91	4	679.25	715.00	31	3,754	0.83%
2021/07/28	29	662.90	51	663.47	650.00	-22	3,760	-0.59%
2021/07/27	89	739.65	13	734.40	709.00	76	3,771	2.01%
2021/07/26	5	726.40	55	726.38	715.00	-50	3,744	-1.34%
2021/07/23	13.1	713.39	54	716.46	713.00	-40.9	3,842	-1.06%
2021/07/22	59	728.00	68	732.16	723.00	-9	3,839	-0.24%
2021/07/21	14	731.57	25	734.48	716.00	-11	3,835	-0.29%
2021/07/20	32.1	724.14	21	732.86	708.00	11.1	3,804	0.29%
2021/07/19	23.1	777.20	13	763.69	773.00	10.1	3,759	0.27%
2021/07/16	38	764.34	95.3	768.88	754.00	-57.3	3,760	-1.52%
2021/07/15	15	773.73	54	776.87	768.00	-39	3,722	-1.05%
2021/07/14	42	726.43	22	734.50	740.00	20	3,656	0.55%
2021/07/13	72	725.96	123	730.20	739.00	-51	3,640	-1.40%	大賣/
2021/07/12	18	628.61	19	630.42	672.00	-1	3,544	-0.03%
2021/07/09	12	616.83	2	628.00	611.00	10	3,524	0.28%
2021/07/08	6	632.67	4	641.00	630.00	2	3,561	0.06%
2021/07/07	5	638.80	7	628.29	631.00	-2	3,607	-0.06%
2021/07/06	9	644.66	8	657.00	640.00	1	3,691	0.03%
2021/07/05	58	647.07	3	659.67	660.00	55	3,765	1.46%
2021/07/02	0	0.00	1	634.00	632.00	-1	3,784	-0.03%
2021/07/01	8	618.63	3	620.33	616.00	5	3,814	0.13%
2021/06/29	2	645.00	2	631.00	624.00	0	3,955	0.00%
2021/06/28	1	636.73	1	600.02	639.00	0	4,023	0.00%
2021/06/25	8	626.25	6	626.19	620.00	2	4,110	0.05%
2021/06/24	1	645.86	1.1	648.27	632.00	0	4,301	0.00%
2021/06/23	4.1	637.27	48	638.31	639.00	-44	4,489	-0.98%
2021/06/22	2	656.00	5	646.20	621.00	-3	4,534	-0.07%
2021/06/21	6	654.17	5	657.00	651.00	1	4,574	0.02%
2021/06/18	2	689.49	2	685.50	671.00	0	4,639	0.00%
2021/06/17	3	670.33	7	666.57	675.00	-4	4,711	-0.08%
2021/06/16	1	680.00	2	682.50	668.00	-1	4,814	-0.02%
2021/06/15	5	680.80	1	677.00	694.00	4	4,953	0.08%
2021/06/11	32	667.53	6	666.33	658.00	26	5,107	0.51%
2021/06/10	10	656.50	2	656.50	663.00	8	5,129	0.16%
2021/06/09	5	654.20	8	655.88	650.00	-3	5,196	-0.06%
2021/06/08	1	680.00	3	683.67	670.00	-2	5,289	-0.04%
2021/06/07	3	690.33	3	682.00	695.00	0	5,344	0.00%
2021/06/04	6	702.67	6	697.83	691.00	0	5,394	0.00%
2021/06/03	4	702.50	16	705.81	720.00	-12	5,445	-0.22%
2021/06/02	2	719.00	2	701.00	693.00	0	5,515	0.00%
2021/06/01	1	717.00	4	723.25	713.00	-3	5,559	-0.05%
2021/05/31	6	727.17	11	717.64	716.00	-5	5,591	-0.09%
2021/05/28	21	702.14	17	705.29	695.00	4	5,615	0.07%
2021/05/27	7	691.87	24	686.88	698.00	-17	5,669	-0.30%
2021/05/26	30	701.03	0	700.00	696.00	30	5,707	0.53%
2021/05/25	9	669.00	16	681.75	690.00	-7	5,688	-0.12%
2021/05/24	6	619.33	15	606.73	634.00	-9	5,642	-0.16%
2021/05/21	20	607.05	40	605.60	603.00	-20	5,628	-0.36%
2021/05/20	5	576.60	4	578.50	588.00	1	5,626	0.02%
2021/05/19	29	578.76	102	577.66	575.00	-73	5,660	-1.29%	大賣/
2021/05/18	43	539.47	5	551.20	569.00	38	5,717	0.66%
2021/05/17	75	521.85	75	523.25	518.00	0	5,778	0.00%
2021/05/14	45	608.76	109	599.39	573.00	-64	5,769	-1.11%	大賣/
2021/05/13	89	604.38	77	615.48	592.00	12	5,787	0.21%
2021/05/12	29	600.79	98	613.84	626.00	-69	5,816	-1.19%
2021/05/11	10	620.50	16	627.06	600.00	-6	5,804	-0.10%
2021/05/10	2	659.50	7	665.57	664.00	-5	5,907	-0.08%
2021/05/07	14	641.64	81	628.65	656.00	-67	6,009	-1.11%
2021/05/06	58	596.43	164	609.62	609.00	-106	6,149	-1.72%	大賣/鉅額交易
2021/05/05	22	628.00	24	633.92	614.00	-2	6,228	-0.03%
2021/05/04	97	665.66	42	650.40	639.00	55	6,308	0.87%
2021/05/03	69	722.97	39	713.95	699.00	30	6,363	0.47%
2021/04/29	68	789.71	43	788.93	776.00	25	6,483	0.39%
2021/04/28	51	752.02	28	757.18	752.00	23	6,534	0.35%
2021/04/27	35	743.29	74	731.09	743.00	-39	6,618	-0.59%
2021/04/26	14	755.43	6	749.33	735.00	8	6,656	0.12%
2021/04/23	14	737.07	12	734.58	747.00	2	6,723	0.03%
2021/04/22	44	738.66	11	738.91	726.00	33	6,844	0.48%
2021/04/21	56.5	714.67	16	716.31	725.00	40.5	6,931	0.58%
2021/04/20	21	720.24	6	720.17	715.00	15	6,989	0.21%
2021/04/19	32	707.81	34	725.47	721.00	-2	7,033	-0.03%
2021/04/16	7	754.57	26	756.77	731.00	-19	7,048	-0.27%
2021/04/15	2	762.50	27	763.41	750.00	-25	7,108	-0.35%
2021/04/14	61	732.25	31	747.68	756.00	30	7,234	0.41%
2021/04/13	9	760.71	28	756.08	736.00	-19	7,384	-0.26%
2021/04/12	57	746.44	38	766.43	750.00	19	7,378	0.26%
2021/04/09	36	834.85	39	837.51	792.00	-3	7,328	-0.04%
2021/04/08	9	877.44	65	878.40	880.00	-56	7,242	-0.77%
2021/04/07	14	874.29	25	882.72	872.00	-11	7,215	-0.15%
2021/04/06	15	897.67	10	903.40	886.00	5	7,193	0.07%
2021/04/01	14	882.93	12	880.75	879.00	2	7,169	0.03%
2021/03/31	21	882.14	12	881.07	870.00	9	7,138	0.13%
2021/03/30	64	907.25	8	912.13	905.00	56	7,063	0.79%
2021/03/29	199	867.38	17	868.67	889.00	182	6,964	2.61%	大買/鉅額交易
2021/03/26	49	855.45	43	857.36	872.00	6	6,769	0.09%
2021/03/25	16	788.19	20	786.30	793.00	-4	6,581	-0.06%
2021/03/24	13	774.69	7	771.43	777.00	6	6,527	0.09%
2021/03/23	11	772.27	8	773.75	774.00	3	6,484	0.05%
2021/03/22	24	785.21	12	780.42	766.00	12	6,448	0.19%
2021/03/19	24	794.00	14	780.86	780.00	10	6,378	0.16%
2021/03/18	27	854.97	21	847.48	818.00	6	6,278	0.10%
2021/03/17	35	833.09	26	838.23	847.00	9	6,144	0.15%
2021/03/16	16	783.69	10	777.20	770.00	6	5,955	0.10%
2021/03/15	28	792.43	42	789.55	778.00	-14	5,936	-0.24%
2021/03/12	45	773.80	39	777.23	781.00	6	5,865	0.10%
2021/03/11	13	702.85	7	697.71	743.00	6	5,754	0.10%
2021/03/10	24	689.63	37	683.11	676.00	-13	5,705	-0.23%
2021/03/09	20	665.75	13	663.77	673.00	7	5,667	0.12%
2021/03/08	12	673.50	11	668.64	654.00	1	5,646	0.02%
2021/03/05	29	634.49	15.1	633.31	653.00	13.9	5,621	0.25%
2021/03/04	19	640.68	19	640.47	636.00	0	5,672	0.00%
2021/03/03	21	639.95	194.1	634.27	648.00	-173.1	5,672	-3.05%	大賣/鉅額交易
2021/03/02	13	681.00	4	667.50	646.00	9	5,630	0.16%
2021/02/26	13.1	668.32	8.1	670.91	662.00	5	5,618	0.09%
2021/02/25	9	715.67	4	724.50	704.00	5	5,615	0.09%
2021/02/24	10.1	725.84	5	715.40	707.00	5.1	5,727	0.09%
2021/02/23	19	750.00	11	741.36	742.00	8	5,844	0.14%
2021/02/22	14	770.79	18	767.67	760.00	-4	5,942	-0.07%
2021/02/19	8	751.13	9	759.33	750.00	-1	5,908	-0.02%
2021/02/18	15	770.47	22	764.64	770.00	-7	5,889	-0.12%
2021/02/17	34	738.79	32	726.13	747.00	2	5,819	0.03%
2021/02/05	38	696.29	24.1	693.76	686.00	13.9	5,745	0.24%
2021/02/04	20	684.10	13	685.69	694.00	7	5,759	0.12%
2021/02/03	150	683.45	39	700.62	694.00	111	5,733	1.94%	大買/鉅額交易
2021/02/02	45	692.53	23	697.35	698.00	22	5,688	0.39%
2021/02/01	97	659.85	139	654.41	658.00	-42	5,639	-0.75%	大賣/
2021/01/29	34	693.79	26	692.50	669.00	8	5,574	0.14%
2021/01/28	43	722.77	76	704.66	681.00	-33	5,451	-0.60%
2021/01/27	17	703.76	6	688.07	724.00	11	5,249	0.21%
2021/01/26	42.1	677.98	17	692.64	659.00	25.1	5,115	0.49%
2021/01/25	28	729.25	27	721.94	703.00	1	4,995	0.02%
2021/01/22	98	697.82	48.1	730.77	750.00	49.9	4,872	1.02%
2021/01/21	29.1	650.14	26	643.12	682.00	3.1	4,712	0.06%
2021/01/20	43	612.35	30	609.17	620.00	13	4,559	0.29%
2021/01/19	11.1	641.53	12	637.58	625.00	-0.9	4,498	-0.02%
2021/01/18	37	619.81	79	614.01	629.00	-42	4,433	-0.95%
2021/01/15	59	634.95	48.1	647.36	612.00	11	4,334	0.25%
2021/01/14	33	611.46	44	620.27	638.00	-11	4,174	-0.26%
2021/01/13	39	547.77	41	561.54	583.00	-2	4,006	-0.05%
2021/01/12	19	537.68	53	536.17	530.00	-34	3,913	-0.87%
2021/01/11	5	526.60	28	519.71	530.00	-23	3,853	-0.60%
2021/01/08	34.1	509.09	40	505.66	497.50	-6	3,790	-0.16%
2021/01/07	53	484.25	9	485.56	495.00	44	3,705	1.19%
2021/01/06	137.1	477.61	29	463.83	479.50	108.1	3,575	3.02%	大買/鉅額交易
2021/01/05	19	445.08	5	430.70	437.00	14	3,391	0.41%
2021/01/04	14	447.29	7	437.21	432.00	7	3,375	0.21%
2020/12/31	1	425.50	6	428.42	425.50	-5	3,388	-0.15%
2020/12/30	32	426.06	30	429.12	432.00	2	3,403	0.06%
2020/12/29	2	428.50	9	421.39	424.00	-7	3,400	-0.21%
2020/12/28	11	429.64	141	427.76	427.50	-130	3,397	-3.83%	大賣/鉅額交易
2020/12/25	13	405.35	2	402.25	405.00	11	3,351	0.33%
2020/12/24	0	0.00	10	401.05	393.00	-10	3,351	-0.30%
2020/12/23	19	384.16	14	383.93	399.50	5	3,389	0.15%
2020/12/22	1	384.50	3	381.67	379.50	-2	3,453	-0.06%
2020/12/21	0	0.00	4	392.75	390.50	-4	3,498	-0.11%
2020/12/18	8	397.63	26.1	406.98	390.50	-18.1	3,574	-0.51%
2020/12/17	2	401.75	33	405.73	397.50	-31	3,627	-0.85%
2020/12/16	11	410.95	40	410.19	407.50	-29	3,731	-0.78%
2020/12/15	12	389.46	4	391.25	389.50	8	3,794	0.21%
2020/12/14	3	407.67	9	402.61	397.50	-6	3,829	-0.16%
2020/12/11	5	414.90	2	411.75	409.00	3	3,941	0.08%
2020/12/10	3	419.00	7	419.07	420.00	-4	3,969	-0.10%
2020/12/09	7	436.14	7	429.64	425.00	0	4,058	0.00%
2020/12/08	3	426.83	0	0.00	430.00	3	4,043	0.07%
2020/12/07	2	409.50	3	413.17	413.50	-1	4,044	-0.02%
2020/12/04	9	412.11	3	412.83	408.00	6	4,049	0.15%
2020/12/03	7	417.50	0	0.00	416.00	7	4,058	0.17%
2020/12/02	1	419.00	3	423.17	429.00	-2	4,060	-0.05%
2020/12/01	5	449.80	14	447.50	426.00	-9	4,052	-0.22%
2020/11/30	35	451.26	74	451.05	456.00	-39	4,005	-0.97%
2020/11/27	35	428.54	48	427.61	436.00	-13	3,909	-0.33%
2020/11/26	26	416.85	12	414.08	423.50	14	3,889	0.36%
2020/11/25	7	410.57	9	424.61	412.00	-2	3,879	-0.05%
2020/11/24	14	435.29	10	432.35	423.00	4	3,898	0.10%
2020/11/23	35	444.29	76.1	447.54	430.50	-41.1	3,863	-1.06%
2020/11/20	155.2	421.03	53	407.18	430.00	102.2	3,732	2.74%	大買/鉅額交易
2020/11/19	69	387.64	33	382.74	392.50	36	3,611	1.00%
2020/11/18	20	369.78	5	364.20	370.50	15	3,550	0.42%
2020/11/17	37	365.16	57	368.71	358.00	-20	3,563	-0.56%
2020/11/16	125	370.50	50	367.29	371.50	75	3,583	2.09%	大買/
2020/11/13	28	344.95	22	343.91	356.50	6	3,617	0.17%
2020/11/12	94	356.14	4	361.88	345.00	90	3,616	2.49%
2020/11/11	3	341.67	3	342.17	340.50	0	3,598	0.00%
2020/11/10	62	346.11	15	341.90	331.50	47	3,596	1.31%
2020/11/09	111	342.91	16	345.19	358.50	95	3,548	2.68%	大買/
2020/11/06	11	333.36	45	324.38	326.00	-34	3,483	-0.98%
2020/11/05	9	315.00	4	316.25	315.00	5	3,456	0.14%
2020/11/04	2	304.00	2	310.00	310.00	0	3,451	0.00%
2020/11/03	2	302.50	2	303.50	303.50	0	3,479	0.00%
2020/11/02	22	297.82	1	298.50	298.50	21	3,539	0.59%
2020/10/30	2	302.00	1	302.50	301.00	1	3,570	0.03%
2020/10/29	6	302.00	1	300.50	310.50	5	3,620	0.14%
2020/10/28	22	305.50	2	304.00	304.00	20	3,671	0.54%
2020/10/27	37	296.36	7	301.07	314.50	30	3,754	0.80%
2020/10/26	24	310.63	5	304.70	303.00	19	3,855	0.49%
2020/10/23	0	0.00	1	317.00	317.00	-1	3,915	-0.03%
2020/10/22	14	311.61	1	312.00	312.00	13	3,971	0.33%
2020/10/21	15	316.67	6	317.50	315.50	9	4,024	0.22%
2020/10/20	12	312.46	1	312.50	315.50	11	4,069	0.27%
2020/10/19	1	317.50	1	316.50	317.50	0	4,122	0.00%
2020/10/16	44	315.27	3	320.67	310.00	41	4,180	0.98%
2020/10/15	9	322.06	3	319.67	323.00	6	4,264	0.14%
2020/10/14	27	324.81	4	325.75	324.00	23	4,365	0.53%
2020/10/13	39	325.62	7	330.21	330.00	32	4,424	0.72%
2020/10/12	3	333.50	2	336.75	331.00	1	4,528	0.02%
2020/10/08	15	346.60	4	352.88	337.50	11	4,608	0.24%
2020/10/07	1	338.50	0	0.00	341.00	1	4,665	0.02%
2020/10/06	2	337.25	12	338.17	332.00	-10	4,726	-0.21%
2020/10/05	4	330.63	4	329.63	335.00	0	4,736	0.00%
2020/09/30	4	320.63	3	318.83	329.00	1	4,711	0.02%
2020/09/29	2	325.75	0	0.00	321.50	2	4,685	0.04%
2020/09/28	0	0.00	67	338.56	327.00	-67	4,649	-1.44%
2020/09/25	6	341.83	25	348.74	333.50	-19	4,594	-0.41%
2020/09/24	37	345.19	1	354.50	342.00	36	4,515	0.80%
2020/09/23	3	366.33	43	368.40	360.00	-40	4,459	-0.90%
2020/09/22	15	368.27	76	374.95	357.00	-61	4,378	-1.39%
2020/09/21	13	384.73	13	388.31	385.00	0	4,312	0.00%
2020/09/18	15	364.90	15	367.90	375.00	0	4,200	0.00%
2020/09/17	20	357.68	20	357.20	354.50	0	4,108	0.00%
2020/09/16	21	359.62	147	351.43	354.00	-126	4,166	-3.02%	大賣/鉅額交易
2020/09/15	1	353.00	3	350.83	342.50	-2	4,139	-0.05%
2020/09/14	32	348.42	35	350.53	352.00	-3	4,083	-0.07%
2020/09/11	4	322.00	24	317.08	326.00	-20	3,975	-0.50%
2020/09/10	14	317.36	8	327.13	315.00	6	3,934	0.15%
2020/09/09	5	308.40	0	0.00	325.00	5	3,892	0.13%
2020/09/08	7	317.71	6	320.33	317.00	1	3,867	0.03%
2020/09/07	22	317.00	26	319.92	312.00	-4	3,822	-0.10%
2020/09/04	16	323.78	17	317.53	323.50	-1	3,791	-0.03%
2020/09/03	7	317.71	11	318.32	316.00	-4	3,744	-0.11%
2020/09/02	9	318.78	4	323.00	314.00	5	3,715	0.13%
2020/09/01	10	312.75	9	316.11	320.00	1	3,701	0.03%
2020/08/31	18	316.19	2	318.00	316.00	16	3,770	0.42%
2020/08/28	25	315.14	18	320.67	324.50	7	3,975	0.18%
2020/08/27	4	316.25	6	314.08	308.00	-2	4,101	-0.05%
2020/08/26	39	322.95	2	322.50	321.50	37	4,095	0.90%
2020/08/25	147	324.48	20	323.15	329.50	127	4,121	3.08%	大買/鉅額交易
2020/08/24	27	338.17	6	344.92	336.00	21	4,121	0.51%
2020/08/21	2	326.00	6	313.00	326.00	-4	4,064	-0.10%
2020/08/20	82	307.28	25	310.26	296.50	57	4,046	1.41%
2020/08/19	26	322.58	17	323.38	327.50	9	3,998	0.23%
2020/08/18	5	345.10	26	336.69	332.00	-21	3,930	-0.53%
2020/08/17	7	382.29	22	384.20	368.50	-15	3,923	-0.38%
2020/08/14	42	378.82	27	377.26	396.00	15	3,926	0.38%
2020/08/13	6	392.00	4	393.50	390.00	2	3,901	0.05%
2020/08/12	16	388.97	1	400.00	385.50	15	3,925	0.38%
2020/08/11	77	405.98	7	414.43	392.00	70	3,918	1.79%
2020/08/10	5	442.90	31	452.84	436.50	-26	3,890	-0.67%
2020/08/07	5	452.60	7	467.93	442.50	-2	3,908	-0.05%
2020/08/06	7	473.57	127	476.88	452.50	-120	3,889	-3.09%	大賣/鉅額交易
2020/08/05	129	443.61	11	448.68	451.00	118	3,848	3.07%	大買/鉅額交易
2020/08/04	4	440.50	2	444.25	436.50	2	3,860	0.05%
2020/08/03	1	434.50	26	452.08	434.00	-25	3,870	-0.65%
2020/07/31	4	447.88	66	445.27	444.50	-62	3,846	-1.61%
2020/07/30	15	429.70	33	430.64	436.50	-18	3,767	-0.48%
2020/07/29	9	382.72	0	0.00	410.50	9	3,650	0.25%
2020/07/28	4	380.13	78	408.62	373.50	-74	3,960	-1.87%
2020/07/27	0	0.00	13	411.08	409.00	-13	4,160	-0.31%
2020/07/24	1	391.50	2	392.75	405.00	-1	4,314	-0.02%
2020/07/23	1	419.50	23	426.48	421.50	-22	4,535	-0.49%
2020/07/22	11	423.41	10	422.90	426.50	1	4,728	0.02%
2020/07/21	12	396.33	66	407.42	409.00	-54	4,850	-1.11%
2020/07/20	10	360.65	3	371.33	383.00	7	4,981	0.14%
2020/07/17	26	382.98	191	375.52	372.50	-165	5,000	-3.30%	大賣/鉅額交易
2020/07/16	21	385.67	24	400.13	413.50	-3	4,993	-0.06%
2020/07/15	36	413.83	99	409.92	394.50	-63	4,923	-1.28%
2020/07/14	1	436.50	11	441.64	436.50	-10	4,931	-0.20%
2020/07/13	36	442.68	50	461.53	485.00	-14	4,890	-0.29%
2020/07/10	39	444.03	12	457.21	441.00	27	4,899	0.55%
2020/07/09	18	486.94	0	0.00	490.00	18	4,924	0.37%
2020/07/08	14	461.00	1	489.50	490.00	13	5,021	0.26%
2020/07/06	0	0.00	2	539.00	550.00	-2	5,140	-0.04%
2020/07/03	5	508.00	12	481.50	507.00	-7	5,240	-0.13%
2020/07/02	6	435.00	0	0.00	462.00	6	5,296	0.11%
2020/07/01	13	428.00	0	0.00	420.00	13	5,353	0.24%
2020/06/30	21	404.50	90	404.50	404.50	-69	5,367	-1.29%
2020/06/29	0	0.00	1	455.00	449.00	-1	5,387	-0.02%
2020/06/24	0	0.00	75	483.67	498.50	-75	5,415	-1.38%
2020/06/23	51	451.83	50	452.73	453.50	1	5,529	0.02%
2020/06/22	2	390.00	2	410.75	412.50	0	5,502	0.00%
2020/06/19	1	375.00	8	348.75	375.00	-7	5,484	-0.13%
2020/06/18	5	334.40	0	0.00	341.00	5	5,510	0.09%
2020/06/17	0	0.00	15	323.50	328.00	-15	5,531	-0.27%
2020/06/16	0	0.00	20	313.00	308.00	-20	5,611	-0.36%
2020/06/15	33	315.52	24	311.44	303.00	9	5,644	0.16%
2020/06/12	15	294.60	0	0.00	298.00	15	5,710	0.26%
2020/06/11	65	292.01	2	300.00	280.00	63	5,791	1.09%
2020/06/10	30	286.17	3	289.67	291.00	27	5,875	0.46%
2020/06/09	40	287.88	20	280.00	284.00	20	5,953	0.34%
2020/06/05	58	277.02	30	274.53	271.50	28	6,129	0.46%
2020/06/04	56	287.14	67	286.15	286.50	-11	6,105	-0.18%
2020/06/03	35	261.29	2	263.75	273.50	33	5,949	0.55%
2020/06/02	1	244.50	2	246.25	249.00	-1	5,800	-0.02%
2020/06/01	4	216.75	6	217.50	226.50	-2	5,834	-0.03%
2020/05/29	7	208.79	4	209.38	206.00	3	5,830	0.05%
2020/05/28	2	208.50	1	207.00	215.00	1	5,847	0.02%
2020/05/27	2	207.50	4	205.88	205.50	-2	5,907	-0.03%
2020/05/26	2	213.00	0	0.00	207.00	2	5,975	0.03%
2020/05/25	3	209.50	3	209.50	214.00	0	6,207	0.00%
2020/05/22	19	211.50	5	214.70	207.00	14	6,265	0.22%
2020/05/21	9	209.56	4	210.75	215.00	5	6,264	0.08%
2020/05/20	2	216.50	3	217.17	216.50	-1	6,313	-0.02%
2020/05/19	1	218.00	12	222.25	216.00	-11	6,431	-0.17%
2020/05/18	5	233.00	51	228.03	223.00	-46	6,386	-0.72%
2020/05/15	15	237.40	54	235.54	238.00	-39	6,413	-0.61%
2020/05/14	8	226.00	11	237.73	226.00	-3	6,430	-0.05%
2020/05/13	30	216.08	10	215.95	219.50	20	6,444	0.31%
2020/05/12	11	206.55	0	0.00	212.00	11	6,472	0.17%
2020/05/11	31	200.55	1	186.00	207.50	30	6,477	0.46%
2020/05/08	14	235.21	15	207.33	197.00	-1	6,490	-0.02%
2020/05/07	68	211.81	72	202.68	218.50	-4	6,493	-0.06%
2020/05/06	19	198.29	13	199.50	199.00	6	6,513	0.09%
2020/05/05	0	0.00	46	190.15	194.00	-46	6,543	-0.70%
2020/05/04	20	197.08	95	198.35	195.00	-75	6,577	-1.14%
2020/04/30	213	194.42	111	187.55	195.00	102	6,222	1.64%	大買/大賣/鉅額交易
2020/04/29	82	172.18	35	168.10	177.50	47	6,001	0.78%
2020/04/28	16	166.84	76	168.05	167.50	-60	5,858	-1.02%
2020/04/27	319	158.50	145	149.03	159.50	174	5,622	3.09%	大買/大賣/鉅額交易
2020/04/24	15	145.60	5	138.30	145.00	10	5,461	0.18%
2020/04/23	41	131.38	45	132.08	134.00	-4	5,351	-0.07%
2020/04/22	54	119.56	3	124.67	129.50	51	5,160	0.99%
2020/04/21	6	121.75	28	123.18	118.00	-22	5,121	-0.43%
2020/04/20	3	122.83	53	122.09	124.00	-50	5,082	-0.98%
2020/04/17	1	124.50	18	121.83	126.00	-17	5,033	-0.34%
2020/04/16	0	0.00	52	121.64	121.50	-52	4,954	-1.05%
2020/04/15	115	118.99	12	118.08	116.00	103	4,911	2.10%	大買/鉅額交易
2020/04/14	3	110.50	3	112.67	114.00	0	4,824	0.00%
2020/04/13	112	103.85	20	104.78	104.00	92	4,782	1.92%	大買/
2020/04/10	17	98.91	55	99.80	97.70	-38	4,690	-0.81%
2020/04/09	55	99.58	0	0.00	97.50	55	4,661	1.18%
2020/04/08	56	100.83	108	95.68	101.50	-52	4,632	-1.12%	大賣/
2020/04/07	58	94.68	61	94.40	92.60	-3	4,535	-0.07%
2020/04/06	103	90.51	3	87.60	93.00	100	4,479	2.23%	大買/
2020/03/31	11	87.50	11	88.21	87.50	0	4,429	0.00%
2020/03/30	4	85.18	3	85.57	86.20	1	4,410	0.02%
2020/03/27	15	91.39	30	93.66	87.50	-15	4,383	-0.34%
2020/03/26	40	94.44	24	91.62	95.50	16	4,267	0.37%
2020/03/25	2	91.30	2	89.35	87.00	0	4,228	0.00%
2020/03/24	0	0.00	375	85.80	85.80	-375	4,153	-9.03%	大賣/鉅額交易
2020/03/23	3	74.07	15	76.21	78.00	-12	4,131	-0.29%
2020/03/20	54	77.55	4	78.85	81.60	50	4,129	1.21%
2020/03/19	12	79.93	45	75.19	74.20	-33	4,055	-0.81%
2020/03/18	324	83.26	14	80.66	82.40	310	4,028	7.70%	大買/鉅額交易
2020/03/17	15	88.75	33	84.39	83.10	-18	3,969	-0.45%
2020/03/16	1	101.00	13	95.11	90.10	-12	3,909	-0.31%
2020/03/13	88	97.79	8	98.63	98.20	80	3,824	2.09%
2020/03/12	92	107.43	92	110.93	107.00	0	3,756	0.00%
2020/03/11	64	121.24	23	124.17	118.00	41	3,677	1.11%
2020/03/10	35	126.39	5	127.00	131.00	30	3,706	0.81%
2020/03/09	29	125.78	70	132.46	124.50	-41	3,694	-1.11%
2020/03/06	15	136.60	5	136.20	136.00	10	3,655	0.27%
2020/03/05	3	136.00	4	134.50	135.00	-1	3,624	-0.03%
2020/03/04	5	127.10	151	127.87	126.50	-146	3,567	-4.09%	大賣/鉅額交易
2020/03/03	10	133.30	14	133.11	133.00	-4	3,506	-0.11%
2020/03/02	103	125.10	3	127.83	128.00	100	3,423	2.92%	大買/
2020/02/27	96	133.28	56	133.67	126.50	40	3,322	1.20%
2020/02/26	30	141.18	35	141.31	137.50	-5	3,207	-0.16%
2020/02/25	10	130.20	15	132.17	138.00	-5	2,929	-0.17%
2020/02/24	3	123.00	52	122.87	125.50	-49	2,808	-1.74%
2020/02/21	85	126.75	47	125.77	126.50	38	2,754	1.38%
2020/02/20	92	123.03	5	123.60	123.00	87	2,624	3.31%
2020/02/19	0	0.00	1	116.50	116.00	-1	2,460	-0.04%
2020/02/18	13	116.81	39	117.92	115.00	-26	2,434	-1.07%
2020/02/17	27	116.06	23	113.24	115.50	4	2,364	0.17%
2020/02/14	4	108.00	20	106.00	115.50	-16	2,307	-0.69%
2020/02/12	91	104.41	1	102.50	104.00	90	2,185	4.12%
2020/02/11	17	103.91	7	103.57	103.00	10	2,146	0.47%
2020/02/10	21	101.19	161	100.61	100.50	-140	2,069	-6.77%	大賣/鉅額交易
2020/02/07	57	115.28	0	0.00	111.50	57	1,983	2.87%
2020/02/06	121	122.05	16	118.00	123.50	105	1,907	5.51%	大買/鉅額交易
2020/02/05	22	116.02	16	111.72	118.50	6	1,842	0.33%
2020/02/04	5	110.60	0	0.00	111.50	5	1,758	0.28%
2020/01/31	3	107.33	3	105.00	109.00	0	1,672	0.00%
2020/01/30	4	113.75	3	110.00	110.00	1	1,596	0.06%
2020/01/20	14	121.00	5	122.00	122.00	9	1,545	0.58%
2020/01/17	86	116.56	11	118.50	118.50	75	1,446	5.18%
2020/01/15	30	102.62	11	98.50	98.50	19	1,270	1.50%
2020/01/14	25	96.34	25	98.55	98.70	0	1,158	0.00%
2020/01/13	5	90.30	5	89.80	89.80	0	1,103	0.00%
2020/01/10	0	0.00	1	89.50	89.00	-1	1,090	-0.09%
2020/01/08	1	88.40	1	87.60	87.00	0	1,002	0.00%
2020/01/07	1	89.10	0	0.00	89.00	1	981	0.10%
2020/01/06	1	87.20	30	86.57	86.40	-29	954	-3.04%
2020/01/02	9	90.60	1	89.30	87.80	8	918	0.87%
2019/12/30	8	87.60	8	87.90	87.90	0	853	0.00%
2019/12/27	22	88.42	7	86.90	86.70	15	837	1.79%
2019/12/25	0	0.00	18	87.44	87.20	-18	794	-2.27%
2019/12/24	8	83.40	8	84.90	87.90	0	770	0.00%
2019/12/20	20	84.75	20	83.72	83.70	0	729	0.00%
2019/12/19	18	91.00	0	0.00	88.70	18	686	2.62%
2019/12/12	8	84.50	0	0.00	85.40	8	602	1.33%
2019/12/11	10	83.72	0	0.00	84.40	10	577	1.73%
2019/12/10	1	78.90	0	0.00	79.40	1	545	0.18%
2019/12/09	26	80.84	5	80.00	80.20	21	527	3.98%
2019/12/06	6	78.58	1	79.00	79.50	5	504	0.99%
2019/12/05	27	72.24	28	73.26	75.10	-1	469	-0.21%
2019/12/04	4	69.40	1	68.29	68.30	3	351	0.84%
2019/12/03	2	64.20	2.4	62.70	64.20	-0.4	263	-0.15%
2019/11/28	0	0.00	1	47.10	48.35	-1	142	-0.70%
2019/10/28	1	46.50	0	0.00	46.50	1	155	0.64%
2019/10/25	0	0.00	1	47.65	47.45	-1	154	-0.65%
2019/10/24	0	0.00	1	48.00	47.60	-1	152	-0.65%
2019/10/21	1	47.40	8	47.50	47.45	-7	152	-4.60%
2019/10/18	0	0.00	2	47.90	48.40	-2	151	-1.32%
2019/10/17	11	48.55	2	48.75	48.40	9	149	6.01%
2019/10/09	0	0.00	2	45.70	45.70	-2	140	-1.43%
2019/10/04	2	47.45	0	0.00	47.35	2	138	1.44%
2019/09/27	0	0.00	1	45.50	45.50	-1	131	-0.76%
2019/09/24	0	0.00	0.1	47.00	47.00	-0.1	125	-0.08%
2019/09/20	0	0.00	1	42.00	42.20	-1	82	-1.21%
2019/09/16	0	0.00	1	41.00	41.15	-1	99	-1.00%
2019/09/10	0	0.00	1	41.05	41.00	-1	101	-0.98%
2019/09/09	0	0.00	1	41.00	40.95	-1	100	-0.99%
2019/09/06	0	0.00	2	41.78	41.60	-2	99	-2.01%
2019/09/05	0	0.00	2	40.30	40.60	-2	96	-2.07%
2019/09/04	1	40.05	0	0.00	40.05	1	96	1.03%
2019/05/16	0	0.00	1	35.70	36.40	-1	185	-0.54%
2019/05/15	1	35.20	1	35.50	34.80	0	193	0.00%
2019/05/13	0	0.00	5	37.75	37.70	-5	166	-3.01%
2019/05/07	0	0.00	1	41.90	41.80	-1	169	-0.59%
2019/05/06	0	0.00	1	41.35	41.35	-1	174	-0.57%
2019/04/30	3	42.33	1	43.90	41.95	2	194	1.03%
2019/04/26	0	0.00	1	44.00	43.85	-1	258	-0.39%
2019/04/18	0	0.00	2	43.90	44.50	-2	271	-0.74%
2019/04/17	1	43.20	1	43.85	44.50	0	271	0.00%
2019/04/08	0	0.00	1	44.40	44.55	-1	269	-0.37%
2019/04/02	1	43.70	0	0.00	43.45	1	271	0.37%
2019/03/22	0	0.00	1	45.70	45.50	-1	276	-0.36%
2019/03/15	0	0.00	2	44.80	44.80	-2	266	-0.75%
2019/03/13	1	45.20	1	45.00	45.00	0	267	0.00%
2019/03/12	1	45.50	0	0.00	45.35	1	268	0.37%
2019/03/08	1	46.20	0	0.00	45.30	1	277	0.36%
2019/03/06	1	48.15	0	0.00	47.95	1	282	0.35%
2019/03/05	0	0.00	1	48.50	48.20	-1	283	-0.35%
2019/03/04	1	48.00	0	0.00	47.70	1	282	0.35%
2019/02/26	1	47.95	2	48.33	47.95	-1	282	-0.35%
2019/02/25	1	48.10	0	0.00	48.05	1	282	0.35%
2019/02/20	0	0.00	1	48.70	48.70	-1	285	-0.35%
2019/02/19	1	47.55	1	48.50	48.20	0	285	0.00%
2019/02/18	5	47.90	0	0.00	47.55	5	284	1.76%
2019/02/15	1	49.20	13	47.66	47.50	-12	282	-4.24%
2019/02/14	4	50.73	4	50.75	50.50	0	272	0.00%
2019/02/13	0	0.00	1	50.50	51.00	-1	268	-0.37%
2019/02/12	2	49.38	73	48.27	49.15	-71	252	-28.17%
2019/02/11	2	48.50	52	48.59	48.30	-50	250	-19.95%
2019/01/30	1	48.70	1	49.55	49.10	0	249	0.00%
2019/01/29	1	48.60	7	48.69	48.70	-6	251	-2.38%
2019/01/28	1	50.10	0	0.00	49.35	1	252	0.40%
2019/01/25	1	50.50	10	50.22	50.00	-9	257	-3.49%
2019/01/24	0	0.00	13	50.52	50.10	-13	257	-5.05%
2019/01/23	0	0.00	10	51.04	50.80	-10	259	-3.86%
2019/01/22	0	0.00	10	51.17	50.60	-10	257	-3.88%
2019/01/21	3	50.83	8	51.69	52.20	-5	247	-2.02%
2019/01/18	1	49.60	16	50.80	49.50	-15	229	-6.53%
2019/01/16	0	0.00	12	43.93	45.00	-12	179	-6.69%
2019/01/15	0	0.00	16	43.31	43.40	-16	178	-8.95%
2019/01/14	0	0.00	12	43.13	42.85	-12	183	-6.56%
2019/01/11	0	0.00	1	43.60	43.35	-1	187	-0.53%
2019/01/10	5	44.00	0	0.00	43.90	5	188	2.65%
2019/01/09	0	0.00	8	43.32	43.30	-8	190	-4.21%
2019/01/07	10	43.07	31	42.87	42.65	-21	193	-10.86%
2019/01/04	0	0.00	7	41.70	42.40	-7	202	-3.45%
2019/01/03	0	0.00	28	42.47	42.20	-28	208	-13.41%
2018/12/28	1	43.00	0	0.00	43.00	1	220	0.45%
2018/12/27	6	43.50	0	0.00	43.10	6	226	2.65%
2018/12/26	8	43.25	23	43.30	42.70	-15	232	-6.47%
2018/12/21	0	0.00	9	43.60	44.30	-9	244	-3.68%
2018/12/20	0	0.00	47	43.36	43.90	-47	246	-19.05%
2018/12/19	0	0.00	16	45.04	45.30	-16	244	-6.54%
2018/12/18	0	0.00	7	45.86	45.50	-7	245	-2.85%
2018/12/12	2	48.20	0	0.00	48.20	2	255	0.78%
2018/12/10	0	0.00	2	47.30	47.10	-2	260	-0.77%
2018/12/04	2	51.55	10	51.30	51.70	-8	273	-2.92%
2018/12/03	3	51.00	0	0.00	52.40	3	277	1.08%
2018/11/30	8	50.24	0	0.00	49.85	8	273	2.92%
2018/11/26	0	0.00	4	45.00	45.75	-4	266	-1.50%
2018/11/23	0	0.00	4	45.80	44.90	-4	270	-1.48%
2018/11/22	4	46.58	0	0.00	45.80	4	273	1.46%
2018/11/20	1	46.10	0	0.00	46.20	1	275	0.36%
2018/11/19	11	45.05	0	0.00	46.70	11	275	3.99%
2018/11/08	0	0.00	1	43.35	44.40	-1	314	-0.32%
2018/11/07	0	0.00	1	42.25	42.60	-1	311	-0.32%
2018/11/06	1	41.25	9	42.53	41.25	-8	312	-2.56%
2018/11/05	9	43.95	0	0.00	43.85	9	309	2.91%
2018/11/01	0	0.00	1	44.20	44.70	-1	299	-0.33%
2018/10/31	1	43.25	0	0.00	44.80	1	296	0.34%
2018/10/30	1	41.70	61.1	41.32	41.95	-60.1	291	-20.63%
2018/10/26	0	0.00	56	40.43	40.30	-56	286	-19.55%
2018/10/22	0	0.00	2	43.08	43.55	-2	269	-0.74%
2018/10/19	1	41.30	1	42.00	41.35	0	264	0.00%
2018/10/17	0	0.00	0.1	43.60	43.50	-0.1	257	-0.04%
2018/09/28	9	54.32	0	0.00	54.00	9	201	4.46%
2018/09/20	0	0.00	70	58.59	58.00	-70	198	-35.22%
2018/09/13	0	0.00	40	58.57	58.60	-40	191	-20.93%
2018/08/27	1	64.30	0	0.00	67.50	1	196	0.51%
2018/08/24	1	68.40	0	0.00	68.10	1	203	0.49%
2018/08/22	1	68.90	0	0.00	69.20	1	215	0.46%
2018/08/21	1	68.00	0	0.00	67.60	1	222	0.45%
2018/08/20	1	64.70	0	0.00	65.40	1	220	0.45%
2018/08/17	0	0.00	20	69.25	68.00	-20	212	-9.42%
2018/08/16	1	68.00	0	0.00	68.90	1	208	0.48%
2018/08/15	21	72.89	1	71.80	73.00	20	201	9.94%
2018/08/14	20	78.40	2	79.15	78.40	18	202	8.89%
2018/08/13	13	80.37	3	79.10	80.60	10	224	4.45%
2018/08/10	4	81.70	0	0.00	82.00	4	227	1.76%
2018/08/08	1	81.00	0	0.00	82.20	1	240	0.42%
2018/08/06	10	82.00	0	0.00	82.00	10	257	3.89%
2018/08/02	1	82.30	0	0.00	82.20	1	294	0.34%
2018/07/20	0	0.00	4	86.23	85.20	-4	351	-1.14%
2018/07/19	5	87.00	0	0.00	86.00	5	366	1.37%
2018/07/17	0	0.00	3	84.50	84.30	-3	378	-0.79%
2018/07/16	15	84.64	0	0.00	84.60	15	385	3.90%
2018/07/09	2	83.20	3	83.20	84.30	-1	456	-0.22%
2018/07/06	5	82.68	3	82.60	86.00	2	467	0.43%
2018/07/05	2	82.95	20	82.30	82.00	-18	495	-3.63%
2018/07/02	10	85.50	0	0.00	85.50	10	515	1.94%
2018/06/29	0	0.00	1	84.90	86.00	-1	523	-0.19%
2018/06/28	1	86.00	1	84.10	85.50	0	529	0.00%
2018/06/27	1	86.10	0	0.00	85.50	1	553	0.18%
2018/06/26	0	0.00	1	86.20	85.50	-1	577	-0.17%
2018/06/25	1	88.40	1	87.20	87.20	0	598	0.00%
2018/06/22	1	87.20	0	0.00	87.90	1	624	0.16%
2018/06/14	0	0.00	8	89.01	89.90	-8	894	-0.89%
2018/06/13	8	90.33	3	88.97	89.50	5	1,005	0.50%
2018/06/12	2	88.05	54	87.09	88.70	-52	1,082	-4.80%
2018/06/11	8	87.50	0	0.00	88.00	8	1,135	0.70%
2018/06/08	8	89.08	6	89.00	88.00	2	1,147	0.17%
2018/06/07	13	89.45	4	88.78	89.10	9	1,190	0.76%
2018/06/06	6	89.17	9	88.84	88.50	-3	1,213	-0.25%
2018/06/05	1	88.80	0	0.00	88.00	1	1,314	0.08%
2018/06/04	2	89.25	8	89.36	89.20	-6	1,349	-0.44%
2018/06/01	3	90.53	14	90.19	90.30	-11	1,401	-0.79%
2018/05/31	12	91.72	0	0.00	89.50	12	1,470	0.82%
2018/05/30	2	89.30	4	89.68	90.10	-2	1,472	-0.14%
2018/05/29	0	0.00	5	88.50	87.10	-5	1,472	-0.34%
2018/05/28	2	91.55	1	91.10	90.60	1	1,471	0.07%
2018/05/24	2	91.20	3	90.73	90.30	-1	1,517	-0.07%
2018/05/23	2	92.40	0	0.00	89.90	2	1,527	0.13%
2018/05/22	2	90.75	9	90.77	90.00	-7	1,525	-0.46%
2018/05/21	22	92.01	7	91.97	90.80	15	1,528	0.98%
2018/05/18	2	88.80	3	88.13	88.10	-1	1,505	-0.07%
2018/05/17	2	89.40	0	0.00	88.10	2	1,508	0.13%
2018/05/16	0	0.00	81	87.26	87.50	-81	1,512	-5.35%
2018/05/15	1	87.60	6	87.28	87.50	-5	1,513	-0.33%
2018/05/14	5	87.40	10	86.17	86.00	-5	1,530	-0.33%
2018/05/11	6	84.73	51	83.32	83.00	-45	1,528	-2.94%
2018/05/10	10	82.92	2	82.60	84.90	8	1,534	0.52%
2018/05/09	0	0.00	50	77.61	77.30	-50	1,576	-3.17%
2018/05/07	1	79.80	208	79.89	79.60	-207	1,565	-13.23%	大賣/鉅額交易
2018/05/03	0	0.00	4	79.60	79.60	-4	1,563	-0.26%
2018/04/30	0	0.00	1	80.80	80.50	-1	1,564	-0.06%
2018/04/27	1	80.20	0	0.00	81.10	1	1,564	0.06%
2018/04/26	50	80.80	0	0.00	79.00	50	1,562	3.20%
2018/04/25	78	82.36	28	78.92	82.50	50	1,557	3.21%
2018/04/24	2	82.80	0	0.00	79.20	2	1,545	0.13%
2018/04/23	1	84.90	0	0.00	84.70	1	1,538	0.06%
2018/04/19	0	0.00	6	88.38	87.80	-6	1,531	-0.39%
2018/04/18	5	90.44	2	88.45	87.70	3	1,528	0.20%
2018/04/17	7	89.04	0	0.00	90.00	7	1,518	0.46%
2018/04/16	2	88.65	2	87.95	88.00	0	1,494	0.00%
2018/04/12	1	93.50	51	91.00	90.90	-50	1,512	-3.31%
2018/04/11	7	92.56	7	92.20	93.10	0	1,512	0.00%
2018/04/02	3	101.67	1	103.50	104.00	2	1,527	0.13%
2018/03/30	25	107.00	0	0.00	102.00	25	1,542	1.62%
2018/03/29	33	104.03	2	104.50	106.00	31	1,547	2.00%
2018/03/28	2	103.50	3	99.23	103.00	-1	1,571	-0.06%
2018/03/27	5	102.90	3	103.67	102.00	2	1,577	0.13%
2018/03/26	4	101.88	2	98.30	102.50	2	1,626	0.12%
2018/03/23	2	96.90	100	97.95	97.80	-98	1,592	-6.15%
2018/03/22	4	117.50	5	112.20	105.00	-1	1,547	-0.06%
2018/03/21	3	118.50	2	119.75	116.50	1	1,499	0.07%
2018/03/20	1	120.50	0	0.00	117.00	1	1,455	0.07%
2018/03/19	5	117.50	1	117.00	118.00	4	1,420	0.28%
2018/03/16	0	0.00	3	110.67	117.50	-3	1,322	-0.23%
2018/03/15	2	109.00	2	106.75	107.00	0	1,255	0.00%
2018/03/13	4	106.88	1	105.50	103.00	3	1,229	0.24%
2018/03/09	1	106.00	1	101.50	101.50	0	1,174	0.00%
2018/03/08	4	105.00	4	106.63	108.50	0	1,083	0.00%
2018/03/07	1	99.60	9	99.69	99.00	-8	1,046	-0.76%
2018/03/06	8	96.99	55	96.45	101.50	-47	995	-4.72%
2018/03/05	0	0.00	4	93.05	92.50	-4	923	-0.43%
2018/03/02	0	0.00	1	94.70	94.30	-1	914	-0.11%
2018/03/01	0	0.00	4	92.40	93.50	-4	912	-0.44%
2018/02/27	50	94.40	0	0.00	94.40	50	913	5.47%
2018/02/26	2	95.50	3	95.67	96.00	-1	903	-0.11%
2018/02/21	100	86.51	1	87.00	84.20	99	874	11.32%
2018/02/12	0	0.00	1	79.00	80.20	-1	860	-0.12%
2018/02/06	51	82.90	2	84.00	84.50	49	838	5.84%
2018/02/02	0	0.00	1	96.00	93.40	-1	815	-0.12%
2018/02/01	1	96.60	43	95.43	97.00	-42	796	-5.27%
2018/01/31	100	88.61	0	0.00	88.20	100	735	13.61%
2018/01/30	2	88.95	0	0.00	88.30	2	735	0.27%
2018/01/29	0	0.00	29	90.04	89.60	-29	735	-3.94%
2018/01/26	0	0.00	5	89.50	89.30	-5	732	-0.68%
2018/01/24	0	0.00	30	89.30	89.20	-30	733	-4.09%
2018/01/19	0	0.00	16	88.16	87.50	-16	733	-2.18%
2018/01/17	0	0.00	12	89.60	90.00	-12	732	-1.64%
2018/01/15	0	0.00	16	90.93	90.90	-16	743	-2.15%
2018/01/09	0	0.00	50	91.23	91.60	-50	753	-6.63%
2018/01/08	5	89.12	17	89.75	91.50	-12	754	-1.59%
2018/01/05	0	0.00	6	94.67	93.80	-6	724	-0.83%
2018/01/04	8	95.29	2	94.45	96.10	6	713	0.84%
2018/01/03	9	94.06	6	93.83	92.60	3	713	0.42%
2018/01/02	0	0.00	7	92.91	92.70	-7	719	-0.97%