M31 (6643)-國泰券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1225
漲跌
▲90
漲幅
+7.93%
成交量
2,732張
產業
上櫃半導體類股
348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

M31 (6643)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/06/14	16.1	1226.46	6	1215.00	1225.00	10.1	1,289	0.78%
2024/06/13	4	1148.75	2	1157.50	1135.00	2	1,246	0.16%
2024/06/11	1	1115.00	1	1090.00	1090.00	0	1,236	0.00%
2024/06/07	2	1167.50	1	1160.00	1165.00	1	1,230	0.08%
2024/06/05	6	1150.00	2	1142.50	1130.00	4	1,225	0.33%
2024/06/04	27	1161.30	34	1165.00	1135.00	-7	1,214	-0.58%
2024/06/03	5	1135.00	1	1130.00	1135.00	4	1,195	0.33%
2024/05/31	63	1125.79	2	1140.00	1095.00	61	1,215	5.02%
2024/05/30	6	1141.67	4	1098.75	1140.00	2	1,229	0.16%
2024/05/29	21	1145.00	1	1135.00	1110.00	20	1,241	1.61%
2024/05/28	73	1128.36	1	1085.00	1130.00	72	1,242	5.79%
2024/05/27	0.2	1070.00	11	1057.73	1070.00	-10.8	1,216	-0.89%
2024/05/24	6	1058.34	0	0.00	1040.00	6	1,204	0.50%
2024/05/23	9	1028.33	2	1035.00	1040.00	7	1,188	0.59%
2024/05/20	2	1037.50	1	1070.00	1070.00	1	1,177	0.08%
2024/05/17	0	0.00	4	1046.25	1055.00	-4	1,170	-0.34%
2024/05/16	2.2	1052.27	1	1040.02	1070.00	1.2	1,166	0.10%
2024/05/15	8	1081.88	3	1056.67	1085.00	5	1,143	0.44%
2024/05/14	2	1000.00	51	1006.49	1030.00	-49	1,112	-4.40%
2024/05/13	9.4	986.76	23	980.04	965.00	-13.6	1,114	-1.22%
2024/05/10	16.3	1046.16	19.2	1063.23	1015.00	-2.9	1,118	-0.26%
2024/05/09	0	0.00	15	1107.33	1095.00	-15	1,108	-1.35%
2024/05/08	1.3	1154.00	10	1152.50	1145.00	-8.8	1,126	-0.78%
2024/05/07	1	1170.00	1	1145.00	1145.00	0	1,164	0.00%
2024/05/06	32	1169.84	2	1145.00	1200.00	30	1,176	2.55%
2024/05/03	16	1227.18	3	1228.33	1180.00	13	1,207	1.08%
2024/05/02	1	1195.00	1	1205.00	1205.00	0	1,214	0.00%
2024/04/30	0	1200.00	2	1212.50	1200.00	-2	1,229	-0.16%
2024/04/29	0	1265.00	0	0.00	1210.00	0	1,262	0.00%
2024/04/25	0	0.00	2.5	1133.00	1120.00	-2.5	1,261	-0.20%
2024/04/24	0	1200.00	0	0.00	1190.00	0	1,276	0.00%
2024/04/23	0	0.00	1	1170.00	1145.00	-1	1,310	-0.08%
2024/04/22	0	0.00	0.1	1160.00	1135.00	-0.1	1,345	0.00%
2024/04/19	3.3	1185.47	1.2	1305.00	1215.00	2.1	1,343	0.15%
2024/04/18	1.1	1260.49	10	1265.00	1295.00	-8.9	1,343	-0.67%
2024/04/17	0	0.00	23	1334.92	1325.00	-23	1,360	-1.69%
2024/04/16	11.3	1321.73	82	1283.90	1310.00	-70.8	1,342	-5.27%
2024/04/15	9	1255.56	38.5	1233.31	1220.00	-29.5	1,338	-2.20%
2024/04/12	23.1	1314.22	0	0.00	1295.00	23.1	1,344	1.72%
2024/04/11	5	1290.00	100	1294.65	1295.00	-95	1,347	-7.05%
2024/04/10	0	1345.00	25	1317.60	1320.00	-25	1,337	-1.87%
2024/04/09	0.1	1340.00	21	1349.76	1350.00	-21	1,330	-1.57%
2024/04/08	1	1400.20	7	1497.86	1400.00	-6	1,329	-0.45%
2024/04/03	0	0.00	11	1569.55	1555.00	-11	1,311	-0.84%
2024/04/02	122	1560.08	4	1552.50	1595.00	118	1,293	9.12%	大買/鉅額交易
2024/04/01	14	1476.43	4.7	1478.80	1480.00	9.3	1,252	0.74%
2024/03/29	5	1380.06	4	1410.00	1410.00	1	1,226	0.08%
2024/03/28	0	0.00	1	1338.84	1285.00	-1	1,209	-0.09%
2024/03/27	1	1355.00	1	1350.00	1355.00	0	1,208	0.00%
2024/03/21	1	1440.00	0	0.00	1470.00	1	1,214	0.08%
2024/03/20	1	1410.05	0	0.00	1405.00	1	1,246	0.08%
2024/03/15	0	0.00	6	1337.50	1320.00	-6	1,350	-0.44%
2024/03/14	18	1533.78	0.2	1545.00	1465.00	17.8	1,406	1.27%
2024/03/13	0	1445.00	1.1	1467.73	1445.00	-1.1	1,395	-0.08%
2024/03/12	0	0.00	15	1509.67	1490.00	-15	1,401	-1.07%
2024/03/11	17	1506.18	6.3	1553.49	1555.00	10.7	1,433	0.75%
2024/03/08	5	1535.01	18.3	1596.22	1490.00	-13.2	1,436	-0.92%
2024/03/07	6.3	1632.53	16	1587.50	1595.00	-9.7	1,431	-0.68%
2024/03/06	35.1	1643.09	30	1636.33	1625.00	5.1	1,404	0.36%
2024/03/05	3.2	1815.06	93	1838.01	1805.00	-89.8	1,415	-6.34%
2024/03/04	57	2041.54	5.4	2036.27	2005.00	51.6	1,419	3.64%
2024/03/01	62	1926.13	4	1945.40	1985.00	58	1,393	4.16%
2024/02/29	0	0.00	2	1817.52	1805.00	-2	1,369	-0.15%
2024/02/27	3	1749.99	0	0.00	1800.00	3	1,362	0.22%
2024/02/26	1	1755.03	0	0.00	1755.00	1	1,361	0.07%
2024/02/23	2	1730.00	1	1690.00	1745.00	1	1,365	0.07%
2024/02/22	0	1645.00	0	0.00	1650.00	0	1,364	0.00%
2024/02/21	2	1670.00	0	0.00	1605.00	2	1,364	0.15%
2024/02/20	0	1690.00	0	0.00	1685.00	0	1,361	0.00%
2024/02/19	3.1	1729.72	6	1671.67	1690.00	-2.9	1,359	-0.21%
2024/02/16	4	1733.77	6	1736.67	1770.00	-2	1,365	-0.15%
2024/02/15	10.6	1796.33	24	1776.45	1820.00	-13.4	1,423	-0.94%
2024/02/05	9.1	1769.37	7	1720.71	1710.00	2.1	1,447	0.15%
2024/02/02	1	1829.85	9	1807.22	1805.00	-8	1,470	-0.54%
2024/02/01	6	1776.67	12	1736.79	1725.00	-6	1,489	-0.40%
2024/01/31	5	1768.98	27.4	1757.66	1760.00	-22.4	1,515	-1.48%
2024/01/30	7	1665.00	9	1670.00	1750.00	-2	1,482	-0.13%
2024/01/29	1	1510.45	5	1543.00	1610.00	-4	1,440	-0.28%
2024/01/26	42	1485.24	19	1475.53	1535.00	23	1,416	1.62%
2024/01/25	28	1416.07	4	1424.94	1425.00	24	1,370	1.75%
2024/01/24	7	1412.80	15	1389.67	1390.00	-8	1,349	-0.59%
2024/01/23	15	1439.33	17	1448.24	1425.00	-2	1,331	-0.15%
2024/01/22	2	1405.00	1	1395.00	1400.00	1	1,292	0.08%
2024/01/19	7	1413.41	13	1407.31	1375.00	-6	1,277	-0.47%
2024/01/18	5	1393.91	1	1380.34	1405.00	4	1,256	0.32%
2024/01/17	19.2	1405.69	64.1	1380.07	1400.00	-45	1,230	-3.65%
2024/01/16	12.1	1306.31	16	1331.56	1370.00	-4	1,180	-0.33%
2024/01/15	12	1267.08	13	1256.54	1265.00	-1	1,137	-0.09%
2024/01/12	9	1231.13	21	1236.68	1280.00	-12	1,146	-1.05%
2024/01/11	22	1215.68	18	1211.67	1230.00	4	1,207	0.33%
2024/01/10	1	1130.00	0	0.00	1145.00	1	1,200	0.08%
2024/01/09	11	1137.27	1	1135.00	1110.00	10	1,253	0.80%
2024/01/08	41	1140.12	13	1138.08	1140.00	28	1,270	2.20%
2024/01/05	7	1108.57	23	1098.04	1130.00	-16	1,275	-1.25%
2024/01/04	0	0.00	28	1073.57	1060.00	-28	1,298	-2.16%
2024/01/03	32	1076.56	3.1	1075.16	1090.00	28.9	1,320	2.19%
2024/01/02	20	1057.50	8	1060.63	1085.00	12	1,306	0.92%
2023/12/29	2	1060.00	1	1050.00	1060.00	1	1,293	0.08%
2023/12/28	0	0.00	1	1045.00	1045.00	-1	1,300	-0.08%
2023/12/27	0	0.00	3	999.00	1040.00	-3	1,308	-0.23%
2023/12/26	0	0.00	1	986.00	996.00	-1	1,316	-0.08%
2023/12/25	0	0.00	1	972.00	972.00	-1	1,327	-0.08%
2023/12/22	1	988.00	0	0.00	988.00	1	1,336	0.07%
2023/12/21	2	981.50	0	0.00	982.00	2	1,349	0.15%
2023/12/20	12	987.42	0	0.00	987.00	12	1,360	0.88%
2023/12/19	2	983.00	0	0.00	980.00	2	1,375	0.15%
2023/12/18	9	978.11	0	0.00	986.00	9	1,391	0.65%
2023/12/15	7.2	1102.64	4	1106.25	1060.00	3.2	1,397	0.23%
2023/12/14	16	1139.70	26	1143.27	1130.00	-10	1,373	-0.73%
2023/12/13	21	1145.95	8	1156.88	1165.00	13	1,344	0.97%
2023/12/12	7	1129.29	23	1121.30	1120.00	-16	1,335	-1.20%
2023/12/11	75	1091.13	11.3	1097.28	1130.00	63.7	1,324	4.81%
2023/12/08	7	1015.00	3	1004.33	1030.00	4	1,287	0.31%
2023/12/07	17.1	1015.76	9	998.33	987.00	8.1	1,285	0.63%
2023/12/06	15	1035.67	18.1	1036.45	1035.00	-3.1	1,277	-0.25%
2023/12/05	4	955.75	7	948.00	979.00	-3	1,254	-0.24%
2023/12/04	2	979.50	2	979.00	967.00	0	1,251	0.00%
2023/12/01	1	994.01	4	1005.00	994.00	-3	1,246	-0.24%
2023/11/30	11	1051.82	31	1037.74	1015.00	-20	1,236	-1.62%
2023/11/29	10	976.50	66	990.14	1015.00	-56	1,201	-4.66%
2023/11/28	50	985.44	0	0.00	1000.00	50	1,170	4.27%
2023/11/27	10	951.00	0	0.00	949.00	10	1,178	0.85%
2023/11/24	1	950.00	0	0.00	951.00	1	1,200	0.08%
2023/11/21	30	961.33	0	0.00	960.00	30	1,256	2.39%
2023/11/20	18	949.06	0	0.00	946.00	18	1,290	1.40%
2023/11/17	3	943.67	0	0.00	946.00	3	1,355	0.22%
2023/11/16	3	949.00	0	0.00	960.00	3	1,424	0.21%
2023/11/15	0	0.00	2	966.50	978.00	-2	1,449	-0.14%
2023/11/14	14	955.11	81	954.94	976.00	-67	1,462	-4.58%
2023/11/13	10	928.50	32	937.69	923.00	-22	1,442	-1.52%
2023/11/10	5.1	939.33	15	955.20	926.00	-9.9	1,422	-0.69%
2023/11/09	43	1000.77	32.2	995.76	984.00	10.9	1,375	0.79%
2023/11/08	50.1	983.04	60	981.62	992.00	-9.9	1,333	-0.74%
2023/11/07	1	940.00	1	942.00	940.00	0	1,292	0.00%
2023/11/06	29	935.62	6	936.00	944.00	23	1,308	1.76%
2023/11/03	29	924.97	1	917.00	916.00	28	1,322	2.12%
2023/11/02	3	914.67	3	911.00	914.00	0	1,335	0.00%
2023/11/01	1	887.00	1	887.00	884.00	0	1,350	0.00%
2023/10/31	16	880.63	1	875.00	872.00	15	1,362	1.10%
2023/10/30	1	902.00	7	900.00	905.00	-6	1,372	-0.44%
2023/10/27	0	0.00	1	894.00	894.00	-1	1,384	-0.07%
2023/10/26	18	899.78	2	890.00	880.00	16	1,408	1.14%
2023/10/25	2	932.00	1	940.00	927.00	1	1,411	0.07%
2023/10/24	0	0.00	2	885.00	898.00	-2	1,415	-0.14%
2023/10/23	0	0.00	6	895.67	880.00	-6	1,430	-0.42%
2023/10/20	15	920.00	11	920.27	913.00	4	1,440	0.28%
2023/10/19	26	937.69	11	929.64	935.00	15	1,424	1.05%
2023/10/18	29	895.17	28.2	884.09	902.00	0.8	1,354	0.06%
2023/10/17	71.1	939.37	33.3	939.56	911.00	37.8	1,331	2.84%
2023/10/16	55.1	899.49	7.7	896.92	904.00	47.4	1,287	3.68%
2023/10/13	12	874.42	8.2	875.82	879.00	3.8	1,251	0.30%
2023/10/12	15.3	875.69	3	846.67	886.00	12.3	1,238	0.99%
2023/10/11	1.9	839.32	0	0.00	812.00	1.9	1,208	0.16%
2023/10/04	6	787.00	0	0.00	795.00	6	1,213	0.49%
2023/10/03	0	0.00	1	803.00	799.00	-1	1,206	-0.08%
2023/10/02	5	822.00	5	826.00	811.00	0	1,198	0.00%
2023/09/28	3	809.00	3	812.00	801.00	0	1,190	0.00%
2023/09/25	0	815.00	0	0.00	807.00	0	1,161	0.00%
2023/09/21	0	0.00	1.2	800.00	793.00	-1.2	1,137	-0.11%
2023/09/20	1	823.00	3	826.67	823.00	-2	1,123	-0.18%
2023/09/19	1.2	850.59	1	873.00	840.00	0.2	1,156	0.02%
2023/09/13	10	874.40	0	0.00	884.00	10	1,227	0.81%
2023/09/12	3	858.00	0	0.00	862.00	3	1,225	0.24%
2023/09/11	21	842.62	2	841.00	835.00	19	1,252	1.52%
2023/09/08	2	866.00	68	867.28	866.00	-66	1,268	-5.20%
2023/09/06	19	942.47	5.1	938.02	944.00	13.9	1,238	1.12%
2023/09/05	1	915.00	0	0.00	911.00	1	1,229	0.08%
2023/09/04	0	0.00	0.1	906.50	915.00	-0.1	1,228	-0.01%
2023/09/01	8	923.01	0	0.00	909.00	8	1,220	0.66%
2023/08/31	1.1	937.70	0	0.00	928.00	1.1	1,211	0.09%
2023/08/30	0	937.00	1	950.00	942.00	-1	1,197	-0.08%
2023/08/29	14	903.71	4	890.00	921.00	10	1,181	0.85%
2023/08/24	8	955.75	2	921.00	912.00	6	1,201	0.50%
2023/08/23	1.1	933.75	1	955.00	941.00	0.1	1,241	0.01%
2023/08/22	69	944.74	9.3	954.84	965.00	59.7	1,271	4.70%
2023/08/21	0	850.00	2	877.00	878.00	-2	1,284	-0.16%
2023/08/18	44	867.57	0	0.00	845.00	44	1,370	3.21%
2023/08/17	5	881.60	12	860.17	879.00	-7	1,431	-0.49%
2023/08/16	3	857.33	3	853.33	838.00	0	1,420	0.00%
2023/08/15	0	0.00	0	872.00	871.00	0	1,463	0.00%
2023/08/11	5	880.60	0	0.00	842.00	5	1,475	0.34%
2023/08/08	2	881.00	0	0.00	878.00	2	1,474	0.14%
2023/08/07	0	0.00	10.2	872.69	882.00	-10.2	1,476	-0.69%
2023/08/04	0.3	822.00	5	823.00	827.00	-4.7	1,470	-0.32%
2023/08/02	0	0.00	18	852.50	821.00	-18	1,471	-1.22%
2023/08/01	0	0.00	25	864.92	869.00	-25	1,486	-1.68%
2023/07/31	38.1	893.26	5.2	898.96	884.00	32.9	1,522	2.16%
2023/07/28	0.2	918.50	30	920.67	920.00	-29.8	1,523	-1.96%
2023/07/27	1	941.00	3	930.00	934.00	-2	1,531	-0.13%
2023/07/26	0	0.00	5	978.20	934.00	-5	1,544	-0.32%
2023/07/25	0.1	978.00	15	996.13	963.00	-14.9	1,542	-0.97%
2023/07/24	1	1035.00	10	1000.00	999.00	-9	1,547	-0.58%
2023/07/20	2.2	965.27	2	965.50	970.00	0.2	1,572	0.01%
2023/07/19	4	1020.00	0	0.00	984.00	4	1,573	0.25%
2023/07/18	0	0.00	1	973.00	973.00	-1	1,573	-0.06%
2023/07/17	1	993.00	1	975.00	975.00	0	1,586	0.00%
2023/07/12	5	1041.00	6	1047.50	1075.00	-1	1,588	-0.06%
2023/07/04	0	0.00	1	993.00	999.00	-1	1,814	-0.06%
2023/07/03	1	983.00	8	982.00	989.00	-7	1,883	-0.37%
2023/06/28	0	0.00	3	963.00	963.00	-3	2,060	-0.15%
2023/06/27	28	961.79	16	964.81	944.00	12	2,086	0.58%
2023/06/26	6	955.33	6	930.00	930.00	0	2,063	0.00%
2023/06/20	6	981.83	7	986.43	985.00	-1	2,062	-0.05%
2023/06/19	16	971.25	18	967.89	968.00	-2	2,049	-0.10%
2023/06/16	1	920.00	3	929.33	929.00	-2	2,033	-0.10%
2023/06/15	9	933.56	1	908.00	920.00	8	2,047	0.39%
2023/06/14	2	892.50	2	901.00	896.00	0	2,123	0.00%
2023/06/13	0	0.00	13	940.62	939.00	-13	2,184	-0.60%
2023/06/12	0	0.00	1	870.00	870.00	-1	2,247	-0.04%
2023/06/09	0	0.00	1	855.00	853.00	-1	2,275	-0.04%
2023/06/08	1	850.00	5	828.40	823.00	-4	2,313	-0.17%
2023/06/07	0	0.00	8	861.13	863.00	-8	2,366	-0.34%
2023/06/06	0	850.00	0	0.00	853.00	0	2,454	0.00%
2023/06/05	0	0.00	1	857.00	857.00	-1	2,507	-0.04%
2023/06/02	2	876.00	3	857.00	859.00	-1	2,533	-0.04%
2023/05/31	0	0.00	2	846.00	853.00	-2	2,599	-0.08%
2023/05/30	5	858.60	17	862.88	868.00	-12	2,650	-0.45%
2023/05/29	29	847.62	27	852.78	851.00	2	2,626	0.08%
2023/05/26	22	780.91	27	780.30	814.00	-5	2,648	-0.19%
2023/05/25	22	757.14	18	756.05	740.00	4	2,639	0.15%
2023/05/24	17	713.12	17.1	707.62	722.00	-0.1	2,623	0.00%
2023/05/23	27.1	674.80	21	678.48	678.00	6.1	2,557	0.24%
2023/05/22	4	636.50	14	640.57	637.00	-10	2,552	-0.39%
2023/05/19	34	638.56	3	625.33	640.00	31	2,563	1.21%
2023/05/18	4	610.75	4	612.25	604.00	0	2,571	0.00%
2023/05/17	2	605.50	2	603.00	610.00	0	2,616	0.00%
2023/05/16	2	619.00	0	0.00	600.00	2	2,707	0.07%
2023/05/15	0	0.00	3	615.00	607.00	-3	2,799	-0.11%
2023/05/12	13	611.62	11	613.55	623.00	2	2,913	0.07%
2023/05/11	0	0.00	3	618.67	609.00	-3	3,000	-0.10%
2023/05/10	5	620.20	2.1	616.05	624.00	2.9	3,073	0.09%
2023/05/09	1	620.00	1	617.00	618.00	0	3,079	0.00%
2023/05/08	1	628.00	2	631.50	625.00	-1	3,094	-0.03%
2023/05/05	2	628.00	4	624.25	630.00	-2	3,171	-0.06%
2023/05/04	4	600.50	2.1	589.76	606.00	1.9	3,162	0.06%
2023/05/03	2	577.50	2	576.50	582.00	0	3,166	0.00%
2023/05/02	2	571.50	2	570.50	578.00	0	3,175	0.00%
2023/04/27	1	558.00	16	543.88	547.00	-15	3,217	-0.47%
2023/04/26	2	544.50	0.1	551.00	544.00	1.9	3,237	0.06%
2023/04/25	6.6	587.11	1	555.00	555.00	5.6	3,266	0.17%
2023/04/24	4	588.50	3	588.67	595.00	1	3,274	0.03%
2023/04/21	10.1	599.95	0	0.00	588.00	10.1	3,315	0.30%
2023/04/20	3.2	617.69	18.2	617.14	610.00	-15	3,406	-0.44%
2023/04/19	2	628.00	1	635.00	630.00	1	3,477	0.03%
2023/04/18	1	636.00	3	638.00	627.00	-2	3,505	-0.06%
2023/04/17	0	0.00	1	639.00	644.00	-1	3,544	-0.03%
2023/04/14	7.1	647.52	7	645.29	639.00	0.1	3,577	0.00%
2023/04/13	4.2	630.05	3	626.00	631.00	1.2	3,592	0.03%
2023/04/12	6	659.50	4	642.25	642.00	2	3,632	0.06%
2023/04/11	4	648.25	16	650.63	651.00	-12	3,622	-0.33%
2023/04/10	14	647.14	7	637.29	649.00	7	3,661	0.19%
2023/04/07	14.2	622.73	9	626.11	626.00	5.2	3,658	0.14%
2023/04/06	3	629.00	13	636.15	626.00	-10	3,664	-0.27%
2023/03/31	14	650.71	7	638.86	666.00	7	3,646	0.19%
2023/03/30	10	618.50	1	608.00	630.00	9	3,621	0.25%
2023/03/29	6	603.83	7	595.00	601.00	-1	3,638	-0.03%
2023/03/28	3	615.00	9	607.11	613.00	-6	3,712	-0.16%
2023/03/27	2	623.00	4	624.75	626.00	-2	3,749	-0.05%
2023/03/24	12	638.50	6	638.50	624.00	6	3,800	0.16%
2023/03/23	3	632.66	1	634.00	631.00	2	3,892	0.05%
2023/03/22	4	639.00	5	640.40	637.00	-1	3,961	-0.03%
2023/03/21	2	628.50	5	635.80	628.00	-3	3,997	-0.08%
2023/03/20	7	636.14	2	636.00	628.00	5	4,017	0.12%
2023/03/17	13	641.69	17	629.47	622.00	-4	4,026	-0.10%
2023/03/16	27	622.41	24	619.46	617.00	3	3,934	0.08%
2023/03/15	39	623.59	4	635.25	619.00	35	3,901	0.90%
2023/03/14	4	613.50	5	612.20	602.00	-1	3,890	-0.03%
2023/03/13	1	597.00	3	602.00	609.00	-2	3,922	-0.05%
2023/03/10	11	617.45	14	610.85	608.00	-3	3,932	-0.08%
2023/03/09	110	624.63	20	627.95	633.00	90	3,914	2.30%	大買/
2023/03/08	18	609.39	5	604.80	612.00	13	3,851	0.34%
2023/03/07	2	598.00	1	601.00	604.00	1	3,851	0.03%
2023/03/06	35	596.40	4	589.25	599.00	31	3,880	0.80%
2023/03/03	1	603.00	2	590.00	585.00	-1	3,956	-0.03%
2023/03/02	0	587.00	3	596.67	588.00	-3	4,008	-0.07%
2023/03/01	5	602.60	3	598.33	601.00	2	4,006	0.05%
2023/02/24	6	604.83	10	599.90	600.00	-4	4,058	-0.10%
2023/02/23	23	578.78	5	571.20	578.00	18	4,051	0.44%
2023/02/22	14	549.50	16	553.69	542.00	-2	4,071	-0.05%
2023/02/21	21	599.95	4	587.50	600.00	17	4,043	0.42%
2023/02/20	49	602.92	12	614.33	588.00	37	4,037	0.92%
2023/02/17	2	583.49	10	584.10	596.00	-8	4,000	-0.20%
2023/02/16	4	584.50	4	581.00	591.00	0	4,021	0.00%
2023/02/15	6	579.67	6	581.17	569.00	0	4,038	0.00%
2023/02/14	7	602.43	10	595.90	575.00	-3	3,999	-0.08%
2023/02/13	13	618.92	12	612.00	597.00	1	3,938	0.03%
2023/02/10	22	619.50	21	602.52	595.00	1	3,893	0.03%
2023/02/09	93	616.25	17	589.88	623.00	76	3,814	1.99%
2023/02/08	16	559.56	21	566.81	567.00	-5	3,754	-0.13%
2023/02/07	6	534.67	0	0.00	535.00	6	3,681	0.16%
2023/02/06	1	528.00	41	526.54	526.00	-40	3,678	-1.09%
2023/02/03	49	571.00	14	559.79	542.00	35	3,674	0.95%
2023/02/02	2	543.00	7	549.14	540.00	-5	3,603	-0.14%
2023/02/01	3	537.00	3	534.67	536.00	0	3,616	0.00%
2023/01/31	1	530.00	0	0.00	531.00	1	3,623	0.03%
2023/01/30	8	539.38	72	534.89	524.00	-64	3,625	-1.77%
2023/01/17	5	515.00	2	516.50	518.00	3	3,602	0.08%
2023/01/16	3	509.83	3	506.67	515.00	0	3,592	0.00%
2023/01/13	78	516.72	10	502.50	497.00	68	3,587	1.90%
2023/01/12	3	511.67	84	512.64	505.00	-81	3,558	-2.28%
2023/01/11	12	500.54	16	503.25	510.00	-4	3,547	-0.11%
2023/01/10	54	515.96	33	509.52	509.00	21	3,534	0.59%
2023/01/09	100	506.01	13	496.96	494.50	87	3,455	2.52%
2023/01/06	3	470.33	3	472.17	468.50	0	3,396	0.00%
2023/01/05	4	495.13	3	483.33	471.50	1	3,409	0.03%
2023/01/04	6	477.42	4	483.38	489.00	2	3,395	0.06%
2023/01/03	14	468.32	15	471.80	480.00	-1	3,364	-0.03%
2022/12/30	16	461.72	26	480.77	457.00	-10	3,350	-0.30%
2022/12/29	11	475.05	6	471.25	475.00	5	3,312	0.15%
2022/12/28	1	468.50	2	476.50	481.00	-1	3,311	-0.03%
2022/12/27	2	498.25	0	0.00	494.50	2	3,273	0.06%
2022/12/26	3	490.50	22	489.41	495.00	-19	3,262	-0.58%
2022/12/23	12	506.17	5	500.40	504.00	7	3,262	0.21%
2022/12/22	16	540.69	12	507.75	504.00	4	3,268	0.12%
2022/12/21	1	542.00	21	531.33	525.00	-20	3,236	-0.62%
2022/12/20	24	566.75	48	531.94	526.00	-24	3,203	-0.75%
2022/12/19	0	0.00	5	540.80	559.00	-5	3,131	-0.16%
2022/12/16	14	569.43	11	563.91	561.00	3	3,160	0.09%
2022/12/15	56	572.07	32	569.81	573.00	24	3,122	0.77%
2022/12/14	67	539.55	23	536.09	561.00	44	3,032	1.45%
2022/12/13	31	516.13	12	515.50	510.00	19	2,968	0.64%
2022/12/12	1	510.95	1	512.00	499.50	0	2,924	0.00%
2022/12/09	2	506.00	0	0.00	506.00	2	2,893	0.07%
2022/12/08	5	498.00	6	489.58	490.50	-1	2,874	-0.03%
2022/12/07	9	503.22	11	508.54	488.00	-2	2,864	-0.07%
2022/12/06	6	519.01	6	521.50	526.00	0	2,835	0.00%
2022/12/05	6	524.50	12	525.75	511.00	-6	2,832	-0.21%
2022/12/02	0	515.00	2	513.03	518.00	-2	2,838	-0.07%
2022/12/01	9	518.56	13	513.00	500.00	-4	2,853	-0.14%
2022/11/30	12	507.50	2	508.00	508.00	10	2,838	0.35%
2022/11/29	4	511.50	4	511.00	505.00	0	2,860	0.00%
2022/11/28	10	521.40	6	520.00	506.00	4	2,871	0.14%
2022/11/25	11	535.55	108	530.35	519.00	-97	2,865	-3.38%	大賣/
2022/11/24	138	493.29	41.5	512.42	520.00	96.5	2,791	3.46%	大買/
2022/11/23	1	491.00	14	483.11	473.50	-13	2,700	-0.48%
2022/11/22	12	485.17	4	483.75	483.50	8	2,646	0.30%
2022/11/21	34	481.79	49	481.48	482.00	-15	2,555	-0.59%
2022/11/18	10	442.95	34	450.09	460.00	-24	2,469	-0.97%
2022/11/17	1	423.50	1	419.00	421.50	0	2,360	0.00%
2022/11/16	29	419.24	3	419.33	421.00	26	2,323	1.12%
2022/11/15	0	0.00	1	423.00	417.00	-1	2,287	-0.04%
2022/11/14	6	423.33	4	419.50	419.50	2	2,249	0.09%
2022/11/11	49	419.62	0	0.00	425.50	49	2,193	2.23%
2022/11/10	0	0.00	10	386.75	387.00	-10	2,117	-0.47%
2022/11/09	10	386.50	1	387.00	386.50	9	2,114	0.43%
2022/11/08	8	387.00	2	382.00	382.00	6	2,111	0.28%
2022/11/07	24	371.88	6	378.00	378.00	18	2,070	0.87%
2022/11/04	29	345.00	5	343.30	344.00	24	2,049	1.17%
2022/11/02	0	323.00	0	0.00	331.00	0	1,996	0.00%
2022/10/31	4	331.25	4	327.75	324.50	0	1,962	0.00%
2022/10/27	0	0.00	1	325.00	320.50	-1	1,879	-0.05%
2022/10/26	1	298.50	1	309.50	309.00	0	1,842	0.00%
2022/10/24	9	307.61	4	308.50	305.00	5	1,798	0.28%
2022/10/20	6	315.00	0	0.00	314.50	6	1,738	0.35%
2022/10/18	27	307.96	0	0.00	311.00	27	1,682	1.60%
2022/10/17	0	0.00	8	313.19	322.50	-8	1,641	-0.49%
2022/10/13	0	0.00	52	316.99	305.00	-52	1,579	-3.29%
2022/10/12	0	0.00	15	323.13	312.50	-15	1,531	-0.98%
2022/10/07	3	384.33	4	388.63	384.50	-1	1,469	-0.07%
2022/10/06	7	390.14	5	391.90	393.50	2	1,438	0.14%
2022/10/05	10	387.35	5	383.70	379.50	5	1,404	0.36%
2022/10/04	33	372.52	0	0.00	374.00	33	1,359	2.43%
2022/10/03	1	360.50	2	366.50	360.50	-1	1,327	-0.08%
2022/09/30	2	339.72	1	352.00	361.50	1	1,294	0.08%
2022/09/29	2	357.00	3	353.33	341.00	-1	1,249	-0.08%
2022/09/28	5	364.60	2	350.00	343.00	3	1,192	0.25%
2022/09/27	3	380.67	22	379.36	381.00	-19	1,156	-1.64%
2022/09/26	12	385.71	11	387.27	377.00	1	1,124	0.09%
2022/09/23	11	406.23	31	392.56	396.50	-20	1,087	-1.84%
2022/09/22	3	391.83	3	391.99	392.00	0	992	0.00%
2022/09/21	7	390.43	8	389.06	384.00	-1	959	-0.10%
2022/09/20	43	378.64	0	0.00	384.00	43	925	4.65%
2022/09/16	1	380.00	1	374.00	371.00	0	888	0.00%
2022/09/14	4	383.88	4	384.00	384.00	0	851	0.00%
2022/09/13	6	393.33	5	388.40	380.00	1	824	0.12%
2022/09/12	9	391.78	10	389.35	383.00	-1	791	-0.13%
2022/09/08	6	385.25	3	385.50	385.50	3	733	0.41%
2022/09/07	0	0.00	1	369.00	371.00	-1	662	-0.15%
2022/09/06	5	373.80	2	374.00	360.00	3	593	0.51%
2022/09/05	3	377.00	6	378.58	368.50	-3	567	-0.53%
2022/09/02	27	373.70	28	377.29	381.00	-1	519	-0.19%
2022/09/01	6	360.17	2	354.50	352.00	4	454	0.88%
2022/08/31	5	361.40	28	364.00	364.00	-23	401	-5.72%
2022/08/29	0	319.00	4	316.75	324.00	-4	369	-1.08%
2022/08/25	0	0.00	0	339.50	339.50	0	361	0.00%
2022/08/22	0	330.00	1	330.00	329.00	-1	356	-0.28%
2022/08/19	0	0.00	0	348.33	336.50	0	350	0.00%
2022/08/18	0	0.00	1	335.00	346.50	-1	347	-0.29%
2022/08/17	0	0.00	6	330.00	340.00	-6	343	-1.74%
2022/08/16	2	340.00	5	340.90	331.00	-3	338	-0.89%
2022/08/15	10	329.50	0	0.00	343.00	10	324	3.08%
2022/08/12	0	0.00	50	307.15	317.50	-50	285	-17.53%
2022/08/11	132	284.25	26	283.63	289.00	106	262	40.38%	大買/鉅額交易
2022/08/10	5	273.40	0	0.00	271.50	5	239	2.09%
2022/08/09	10	261.55	10	270.00	270.00	0	234	0.00%
2022/08/04	18	244.25	15	240.27	246.50	3	218	1.37%
2022/07/28	0	0.00	1	255.00	251.00	-1	207	-0.48%
2022/07/22	0	268.00	0	0.00	266.00	0	199	0.00%
2022/07/20	5	280.00	0	0.00	274.50	5	197	2.54%
2022/07/19	27	268.17	0	0.00	264.50	27	198	13.62%
2022/07/18	5	266.90	0	0.00	262.00	5	193	2.59%
2022/07/12	0	0.00	7	225.71	231.00	-7	182	-3.84%
2022/07/08	10	253.65	0	0.00	251.00	10	178	5.59%
2022/07/07	21	233.48	0	0.00	243.50	21	172	12.17%
2022/06/24	0	0.00	45	238.34	243.00	-45	159	-28.18%
2022/06/15	0	0.00	0.3	290.00	283.50	-0.3	148	-0.20%
2022/06/13	0	295.00	10	291.15	289.00	-10	148	-6.72%
2022/06/08	0	0.00	0.1	308.80	300.50	-0.1	153	-0.03%
2022/06/01	25	308.42	0.1	310.75	305.00	25	147	16.86%
2022/05/30	0	0.00	1	308.00	305.00	-1	145	-0.69%
2022/05/23	1	303.00	1	304.00	299.50	0	143	0.00%
2022/05/20	7	305.71	0	0.00	307.00	7	139	5.02%
2022/05/19	6	294.58	0	0.00	297.00	6	133	4.48%
2022/05/10	0.1	261.50	0	0.00	269.00	0.1	149	0.07%
2022/05/09	0.1	265.00	0	0.00	261.00	0.1	153	0.07%
2022/04/25	0	288.00	0	0.00	266.50	0	162	0.01%
2022/04/22	0	0.00	1	295.00	295.00	-1	157	-0.63%
2022/04/20	0.1	305.00	0	0.00	310.00	0.1	165	0.05%
2022/04/13	0	0.00	1	309.00	309.00	-1	180	-0.55%
2022/04/07	0	330.00	0	0.00	329.00	0	196	0.01%
2022/03/31	1	340.00	0	0.00	340.00	1	203	0.49%
2022/03/22	1	331.53	0	0.00	333.50	1	228	0.44%
2022/03/11	0	330.00	0	0.00	325.00	0	254	0.00%
2022/03/04	1	352.00	0	0.00	350.50	1	280	0.36%
2022/03/02	0	0.00	1	356.50	360.00	-1	306	-0.33%
2022/02/25	1	352.00	1	351.50	351.50	0	358	0.00%
2022/02/22	0	0.00	2	348.50	350.00	-2	486	-0.41%
2022/02/21	2	364.00	0	0.00	363.00	2	559	0.36%
2022/02/16	1	365.00	0	0.00	365.00	1	618	0.16%
2022/02/14	1	361.01	1	368.00	361.00	0	682	0.00%
2022/02/11	1	385.00	5	382.60	376.50	-4	684	-0.58%
2022/02/10	4	379.13	0	0.00	376.00	4	688	0.58%
2022/01/21	0	0.00	2	359.25	357.00	-2	771	-0.26%
2022/01/19	0	0.00	1	366.50	367.00	-1	837	-0.12%
2022/01/18	1	381.00	3	376.33	374.00	-2	851	-0.23%
2022/01/17	1	368.00	0	0.00	368.00	1	871	0.11%
2022/01/14	0	0.00	20	351.70	360.00	-20	899	-2.22%
2022/01/13	0	0.00	2	372.75	372.50	-2	921	-0.22%
2022/01/12	1	374.50	0	0.00	374.50	1	928	0.11%
2022/01/11	1	374.50	1	377.00	374.50	0	933	0.00%
2022/01/10	2	380.25	0	0.00	379.50	2	939	0.21%
2022/01/07	1	381.00	0	0.00	382.00	1	952	0.10%
2022/01/05	0	0.00	1	379.00	379.00	-1	963	-0.10%
2022/01/04	0	0.00	1	383.50	383.50	-1	970	-0.10%
2022/01/03	0	0.00	2	400.75	388.50	-2	989	-0.20%
2021/12/30	3	396.67	0	0.00	397.50	3	1,009	0.30%
2021/12/28	1	392.00	1	393.50	392.50	0	1,030	0.00%
2021/12/27	1	392.00	0	0.00	393.00	1	1,038	0.10%
2021/12/24	0	0.00	28	394.89	387.50	-28	1,051	-2.66%
2021/12/23	1.1	395.00	0	0.00	395.00	1.1	1,060	0.10%
2021/12/22	0	0.00	2	395.00	391.50	-2	1,068	-0.19%
2021/12/21	2	392.50	0	0.00	391.50	2	1,072	0.19%
2021/12/17	0.1	391.00	1	383.00	386.50	-1	1,093	-0.09%
2021/12/16	1	391.50	13	388.42	391.50	-12	1,104	-1.09%
2021/12/15	1	386.00	0	0.00	385.00	1	1,112	0.09%
2021/12/08	0	0.00	1	396.00	391.00	-1	1,232	-0.08%
2021/12/07	2	401.00	2	400.50	393.00	0	1,268	0.00%
2021/12/06	0	0.00	2	407.75	403.00	-2	1,309	-0.15%
2021/12/02	0	0.00	2	395.50	391.00	-2	1,423	-0.14%
2021/12/01	6	397.92	2.1	394.54	397.00	4	1,481	0.27%
2021/11/30	1	394.50	1.1	391.33	391.00	-0.1	1,497	0.00%
2021/11/29	2	384.75	0	0.00	390.50	2	1,536	0.13%
2021/11/26	4	391.25	4	385.25	384.00	0	1,529	0.00%
2021/11/25	0	0.00	1	392.00	392.00	-1	1,517	-0.07%
2021/11/24	0	0.00	1	415.50	415.50	-1	1,488	-0.07%
2021/11/23	0	0.00	5	436.70	432.00	-5	1,473	-0.34%
2021/11/22	2.1	469.36	0.1	467.63	458.50	2	1,468	0.14%
2021/11/19	4.1	463.17	15.2	456.25	454.00	-11.1	1,447	-0.77%
2021/11/18	14.4	443.83	9	425.50	452.50	5.4	1,370	0.39%
2021/11/17	4	412.75	3	409.00	411.50	1	1,299	0.08%
2021/11/16	4	409.75	2.1	411.31	409.00	1.9	1,288	0.15%
2021/11/15	3	411.00	8.5	413.24	410.00	-5.5	1,273	-0.43%
2021/11/12	17.6	417.15	19.2	414.04	416.00	-1.6	1,252	-0.13%
2021/11/11	18.2	399.67	5.1	397.62	394.50	13.1	1,208	1.08%
2021/11/10	0	0.00	3	390.67	391.00	-3	1,189	-0.25%
2021/11/09	6.1	394.66	1	384.00	391.00	5.1	1,186	0.43%
2021/11/08	3	383.50	1	383.50	383.50	2	1,181	0.17%
2021/11/05	4	401.63	3	396.17	389.50	1	1,179	0.08%
2021/11/04	14	379.14	5	380.10	379.00	9	1,157	0.78%
2021/11/03	4	376.00	2.1	382.44	376.50	2	1,169	0.17%
2021/11/02	1	389.50	2	389.50	389.50	-1	1,173	-0.09%
2021/11/01	10	408.80	4	408.13	403.50	6	1,161	0.52%
2021/10/29	0	0.00	18.1	408.14	397.00	-18.1	1,146	-1.58%
2021/10/28	14.1	414.90	14	402.69	405.50	0.1	1,127	0.01%
2021/10/27	19	398.11	1	388.44	400.50	18	1,081	1.66%
2021/10/26	1	384.00	6.1	398.16	384.00	-5.1	1,071	-0.47%
2021/10/25	14.1	396.44	6.2	397.04	392.00	8	1,073	0.74%
2021/10/22	12.2	389.91	9.1	386.79	393.00	3.1	1,085	0.29%
2021/10/21	8.1	379.22	3	374.71	374.00	5	1,091	0.46%
2021/10/20	0	0.00	2	363.25	360.00	-2	1,069	-0.19%
2021/10/19	2	366.50	24	360.00	365.50	-22	1,068	-2.06%
2021/10/18	1	368.00	2	357.50	357.00	-1	1,071	-0.09%
2021/10/15	1	363.00	0	376.50	363.00	1	1,070	0.09%
2021/10/13	4	355.50	8	367.31	355.50	-4	1,065	-0.38%
2021/10/12	0	0.00	2.1	377.68	377.00	-2.1	1,061	-0.19%
2021/10/08	1.1	388.76	5.1	388.81	385.00	-4.1	1,067	-0.38%
2021/10/07	9.2	394.14	4.1	392.48	396.50	5.1	1,054	0.48%
2021/10/06	7	382.71	8	384.63	373.00	-1	1,041	-0.10%
2021/10/05	2	372.00	0	0.00	374.00	2	1,041	0.19%
2021/10/04	1	376.00	2	367.25	366.50	-1	1,043	-0.10%
2021/10/01	1	371.50	8	379.19	374.50	-7	1,056	-0.66%
2021/09/30	14	384.64	0.1	392.50	390.00	14	1,063	1.31%
2021/09/29	3	367.00	4	371.13	367.00	-1	1,059	-0.09%
2021/09/28	1	389.00	0.1	392.00	388.00	0.9	1,072	0.08%
2021/09/27	0	0.00	82	396.21	389.50	-82	1,100	-7.45%
2021/09/24	2	396.54	90.4	405.80	396.50	-88.4	1,104	-8.01%
2021/09/23	1.6	401.38	0	0.00	402.50	1.6	1,089	0.15%
2021/09/22	0	0.00	4	391.13	389.00	-4	1,090	-0.37%
2021/09/17	17	408.91	1	404.50	406.00	16	1,085	1.47%
2021/09/16	10	411.35	14	404.71	399.00	-4	1,080	-0.37%
2021/09/15	32	412.36	2	407.75	408.50	30	1,076	2.79%
2021/09/14	149	421.67	19	420.95	410.50	130	1,094	11.88%	大買/鉅額交易
2021/09/13	2	412.00	0	0.00	400.50	2	1,076	0.19%
2021/09/10	5	408.50	2	401.25	408.50	3	1,079	0.28%
2021/09/09	4	397.00	1	398.00	400.00	3	1,055	0.28%
2021/09/08	4	389.88	4	383.63	374.00	0	1,043	0.00%
2021/09/07	25	406.86	3	414.17	395.50	22	1,018	2.16%
2021/09/06	21	394.10	20	399.78	400.50	1	1,016	0.10%
2021/09/03	0	0.00	3	359.67	364.50	-3	1,023	-0.29%
2021/09/02	8	371.94	9	377.83	369.50	-1	1,027	-0.10%
2021/09/01	1	345.50	0	0.00	345.50	1	990	0.10%
2021/08/30	1	336.50	0	0.00	337.50	1	1,002	0.10%
2021/08/27	1	334.50	1	333.00	333.50	0	1,010	0.00%
2021/08/26	6	348.00	2	342.50	342.00	4	1,029	0.39%
2021/08/25	2	336.50	1	325.00	334.00	1	1,043	0.10%
2021/08/24	0	0.00	1	319.50	319.50	-1	1,040	-0.10%
2021/08/23	2	321.50	0	0.00	320.50	2	1,044	0.19%
2021/08/20	0	0.00	1	309.00	309.00	-1	1,044	-0.10%
2021/08/18	0	0.00	1	308.00	326.00	-1	1,045	-0.10%
2021/08/13	0	0.00	2	327.75	327.00	-2	1,064	-0.19%
2021/08/12	1	336.00	0	0.00	336.00	1	1,067	0.09%
2021/08/11	0	0.00	2	327.50	329.00	-2	1,071	-0.19%
2021/08/10	1	341.50	0	0.00	341.50	1	1,077	0.09%
2021/08/09	1	345.50	14	355.79	338.50	-13	1,082	-1.20%
2021/08/06	1	372.50	4	364.13	369.50	-3	1,080	-0.28%
2021/08/05	0	0.00	1	391.00	392.00	-1	1,079	-0.09%
2021/08/04	1	395.50	0	0.00	395.50	1	1,102	0.09%
2021/08/03	1	400.50	0	0.00	400.50	1	1,116	0.09%
2021/07/30	1	405.00	7	398.43	393.50	-6	1,132	-0.53%
2021/07/29	2	403.75	1	405.50	405.00	1	1,136	0.09%
2021/07/28	3	403.17	6	406.58	399.00	-3	1,128	-0.27%
2021/07/27	4	425.38	7	443.00	443.00	-3	1,111	-0.27%
2021/07/26	2	406.00	0	0.00	403.00	2	1,094	0.18%
2021/07/23	1	397.00	4	400.25	395.50	-3	1,114	-0.27%
2021/07/22	3	406.33	0	0.00	406.00	3	1,122	0.27%
2021/07/21	3	390.00	1	395.00	391.00	2	1,121	0.18%
2021/07/20	0	0.00	1	388.00	390.00	-1	1,122	-0.09%
2021/07/16	1	413.50	1	407.00	405.50	0	1,122	0.00%
2021/07/15	1	411.00	0	0.00	410.00	1	1,122	0.09%
2021/07/14	0	0.00	2	401.50	401.00	-2	1,124	-0.18%
2021/07/13	1	409.00	4	412.00	402.50	-3	1,127	-0.27%
2021/07/12	4	413.25	9	401.61	417.00	-5	1,122	-0.45%
2021/07/08	8	420.56	0	0.00	408.50	8	1,147	0.70%
2021/07/07	0	0.00	2	421.25	411.00	-2	1,223	-0.16%
2021/07/06	4	402.75	1	400.00	400.00	3	1,285	0.23%
2021/07/05	8	424.69	0	0.00	414.50	8	1,347	0.59%
2021/07/02	13	410.46	2	408.00	422.00	11	1,339	0.82%
2021/07/01	0	0.00	1	384.00	384.00	-1	1,319	-0.08%
2021/06/28	0	0.00	0.1	413.25	407.50	-0.1	1,308	-0.01%
2021/06/25	1.1	413.09	15	414.47	412.00	-13.9	1,302	-1.07%
2021/06/23	1	431.00	6	420.33	421.50	-5	1,282	-0.39%
2021/06/22	15	425.63	0	0.00	412.00	15	1,244	1.21%
2021/06/21	0	0.00	85	421.02	405.50	-85	1,212	-7.01%
2021/06/17	88	429.42	0	0.00	420.00	88	1,177	7.48%
2021/06/16	3	417.83	7	408.57	409.00	-4	1,140	-0.35%
2021/06/15	2	418.50	7.3	418.02	425.00	-5.3	1,115	-0.48%
2021/06/11	12.3	378.69	7	380.50	396.50	5.3	1,048	0.51%
2021/06/10	8	353.38	0	0.00	360.50	8	981	0.82%
2021/06/09	0	0.00	38	324.83	328.00	-38	957	-3.97%
2021/06/08	3	330.00	14	327.36	327.00	-11	949	-1.16%
2021/06/04	0	0.00	1	346.00	346.00	-1	931	-0.11%
2021/06/03	3	362.83	0	0.00	362.00	3	923	0.32%
2021/06/02	11	350.91	0	0.00	370.00	11	899	1.22%
2021/06/01	0	0.00	2	338.00	336.50	-2	870	-0.23%
2021/05/26	0	0.00	1	341.00	341.00	-1	871	-0.11%
2021/05/25	1	347.00	4	354.13	347.00	-3	870	-0.34%
2021/05/24	0	0.00	15	326.53	333.50	-15	865	-1.73%
2021/05/21	27	318.07	0	0.00	320.50	27	859	3.14%
2021/05/20	0	0.00	1	306.50	306.50	-1	853	-0.12%
2021/05/18	1	327.00	0	0.00	327.00	1	852	0.12%
2021/05/17	0	0.00	1	305.00	305.00	-1	845	-0.12%
2021/05/14	52	321.92	0	0.00	315.50	52	843	6.16%
2021/05/13	13	314.46	0	0.00	320.00	13	833	1.56%
2021/05/12	28	313.16	1.1	315.71	305.00	27	822	3.28%
2021/05/11	0	0.00	4	316.88	315.00	-4	803	-0.50%
2021/05/10	1	349.00	1	344.00	345.00	0	789	0.00%
2021/05/07	3	368.00	0	0.00	371.00	3	785	0.38%
2021/05/06	3	351.50	0	0.00	347.00	3	781	0.38%
2021/05/05	0	0.00	3	336.00	333.00	-3	776	-0.39%
2021/05/04	10	356.45	1	345.00	358.00	9	783	1.15%
2021/05/03	0	0.00	22	376.77	376.00	-22	793	-2.77%
2021/04/29	2.1	439.99	0	0.00	417.50	2.1	826	0.25%
2021/04/28	2	419.75	0	0.00	412.00	2	823	0.24%
2021/04/27	0	0.00	0.1	431.50	435.00	-0.1	827	-0.01%
2021/04/26	0	0.00	0.1	420.00	417.00	-0.1	820	-0.01%
2021/04/23	0	0.00	0.1	404.00	407.00	-0.1	815	-0.01%
2021/04/22	1	405.00	2	383.00	383.00	-1	818	-0.12%
2021/04/21	1	404.00	0.2	415.75	403.00	0.8	813	0.10%
2021/04/20	7.2	411.24	4	414.38	418.50	3.2	815	0.39%
2021/04/19	11.1	409.43	0	0.00	405.00	11.1	806	1.37%
2021/04/16	0	0.00	10.1	464.95	450.00	-10.1	812	-1.24%
2021/04/15	12	459.25	0.2	452.75	463.50	11.8	823	1.43%
2021/04/14	24.1	455.49	41	460.05	458.00	-16.9	827	-2.04%
2021/04/13	32.7	506.49	59	501.96	489.00	-26.3	807	-3.26%
2021/04/12	30	506.33	46	514.96	499.00	-16	711	-2.25%
2021/04/09	3	461.17	1	474.00	470.00	2	635	0.31%
2021/04/08	1	436.50	0	0.00	436.50	1	565	0.18%
2021/04/07	1	392.50	1	391.50	397.00	0	550	0.00%
2021/04/06	1	355.00	2	339.50	361.00	-1	537	-0.19%
2021/04/01	2	330.00	0	0.00	328.50	2	522	0.38%
2021/03/31	1	321.00	0	0.00	321.00	1	517	0.19%
2021/03/30	0	0.00	1	320.00	320.00	-1	517	-0.19%
2021/03/29	2	324.25	8	322.88	324.00	-6	515	-1.16%
2021/03/26	8	320.06	2	313.25	320.00	6	513	1.17%
2021/03/25	1	311.50	0	0.00	308.50	1	509	0.20%
2021/03/23	1	311.00	1	308.50	310.00	0	514	0.00%
2021/03/22	1	314.00	53	308.58	308.00	-52	515	-10.09%
2021/03/17	1	308.50	0	0.00	307.50	1	549	0.18%
2021/03/16	0	0.00	1	303.50	303.50	-1	552	-0.18%
2021/03/12	0	0.00	1	314.50	310.00	-1	566	-0.18%
2021/03/11	2	311.75	0	0.00	311.00	2	568	0.35%
2021/03/09	0	0.00	16	304.94	302.50	-16	573	-2.79%
2021/03/08	0	0.00	4	311.75	310.00	-4	573	-0.70%
2021/03/05	7	314.29	2	311.50	310.00	5	583	0.86%
2021/03/04	9	308.56	9	309.72	307.00	0	582	0.00%
2021/03/03	4	317.00	0	0.00	317.00	4	582	0.69%
2021/02/26	0	0.00	5	335.70	333.00	-5	589	-0.85%
2021/02/25	2	341.00	6	339.67	340.00	-4	607	-0.66%
2021/02/24	10	335.25	4	335.25	335.00	6	620	0.97%
2021/02/22	0	0.00	3	341.00	341.00	-3	686	-0.44%
2021/02/19	3	342.67	0	0.00	337.50	3	685	0.44%
2021/02/18	0	0.00	2	333.50	333.00	-2	683	-0.29%
2021/02/17	3	336.83	1	336.50	336.50	2	688	0.29%
2021/02/05	1	331.50	2	338.75	331.00	-1	685	-0.15%
2021/02/04	0	0.00	2	345.00	343.00	-2	679	-0.29%
2021/02/03	0	0.00	2	347.00	342.00	-2	675	-0.30%
2021/02/02	2	346.50	0	0.00	346.50	2	675	0.30%
2021/01/29	0	0.00	3	337.33	335.00	-3	682	-0.44%
2021/01/28	0	0.00	2	346.50	346.50	-2	679	-0.29%
2021/01/27	2	363.75	3	360.50	358.50	-1	673	-0.15%
2021/01/26	2	382.00	3	359.33	360.50	-1	665	-0.15%
2021/01/25	4	386.38	44	382.90	375.00	-40	652	-6.13%
2021/01/22	15	385.17	15	376.70	387.50	0	625	0.00%
2021/01/21	18	363.44	7	356.93	367.50	11	574	1.92%
2021/01/20	8	357.00	3	351.50	345.50	5	553	0.90%
2021/01/19	2	345.25	1	343.50	347.00	1	535	0.19%
2021/01/18	1	347.00	3	344.00	343.50	-2	534	-0.37%
2021/01/15	3	352.33	1	351.50	349.00	2	538	0.37%
2021/01/14	2	349.50	0	0.00	347.00	2	534	0.37%
2021/01/13	1	352.00	1	353.00	350.00	0	533	0.00%
2021/01/11	0	0.00	3	342.17	346.50	-3	517	-0.58%
2021/01/08	3	370.33	2	357.75	354.00	1	504	0.20%
2021/01/07	6	364.67	0	0.00	361.00	6	483	1.24%
2021/01/06	1	360.00	2	354.00	347.00	-1	470	-0.21%
2021/01/04	1	346.00	0	0.00	344.00	1	459	0.22%
2020/12/31	4	339.00	0	0.00	337.50	4	457	0.88%
2020/12/29	2	331.00	0	0.00	335.50	2	463	0.43%
2020/12/28	0	0.00	6	332.83	331.00	-6	462	-1.30%
2020/12/24	1	335.50	1	333.50	336.00	0	464	0.00%
2020/12/23	1	331.00	8	325.00	331.00	-7	465	-1.50%
2020/12/22	0	0.00	1	330.50	327.50	-1	471	-0.21%
2020/12/21	45	327.72	1	328.00	328.00	44	470	9.34%
2020/12/18	0	0.00	1	334.00	334.00	-1	471	-0.21%
2020/12/17	0	0.00	1	338.00	335.50	-1	472	-0.21%
2020/12/16	1	345.00	1	344.00	344.00	0	470	0.00%
2020/12/15	1	345.50	2	341.75	340.00	-1	472	-0.21%
2020/12/14	0	0.00	4	364.63	353.50	-4	474	-0.84%
2020/12/11	1	356.00	2	362.00	364.00	-1	483	-0.21%
2020/12/10	2	349.25	2	349.75	352.00	0	465	0.00%
2020/12/09	3	353.00	12	356.08	351.00	-9	465	-1.93%
2020/12/08	10	352.00	4	349.63	354.50	6	454	1.32%
2020/12/07	1	345.00	0	0.00	345.00	1	447	0.22%
2020/12/04	2	340.50	2	341.25	340.50	0	445	0.00%
2020/12/03	3	343.33	1	347.50	342.00	2	448	0.45%
2020/12/02	1	349.50	3	349.33	347.00	-2	453	-0.44%
2020/12/01	5	354.20	5	352.70	348.50	0	453	0.00%
2020/11/30	2	345.50	6	345.75	347.50	-4	450	-0.89%
2020/11/26	1	335.50	1	338.00	341.50	0	465	0.00%
2020/11/25	8	343.25	5	337.80	334.00	3	463	0.65%
2020/11/24	13	363.62	7	352.36	350.00	6	453	1.32%
2020/11/23	3	353.17	4	352.75	354.00	-1	438	-0.23%
2020/11/20	14	357.57	4	348.50	345.00	10	421	2.37%
2020/11/19	6	332.75	2	328.00	342.50	4	373	1.07%
2020/11/18	1	313.00	1	313.00	313.00	0	353	0.00%
2020/11/17	0	0.00	1	310.50	310.50	-1	359	-0.28%
2020/11/16	1	316.50	0	0.00	316.50	1	367	0.27%
2020/11/13	0	0.00	1	310.50	312.00	-1	367	-0.27%
2020/11/12	1	313.50	0	0.00	310.00	1	372	0.27%
2020/11/10	0	0.00	3	316.17	311.00	-3	378	-0.79%
2020/11/09	5	321.60	7	321.21	321.00	-2	383	-0.52%
2020/11/06	6	321.67	4	315.50	314.00	2	387	0.52%
2020/11/05	2	311.25	1	305.50	309.00	1	383	0.26%
2020/11/04	1	301.50	2	302.75	302.50	-1	388	-0.26%
2020/11/03	4	302.63	0	0.00	302.50	4	398	1.00%
2020/11/02	0	0.00	2	298.75	298.00	-2	403	-0.50%
2020/10/30	1	305.50	1	302.50	302.50	0	414	0.00%
2020/10/28	0	0.00	1	308.00	308.00	-1	437	-0.23%
2020/10/27	2	314.50	0	0.00	315.50	2	439	0.45%
2020/10/26	0	0.00	3	317.00	315.50	-3	445	-0.67%
2020/10/23	2	319.25	0	0.00	321.00	2	449	0.45%
2020/10/22	1	316.00	4	315.38	315.00	-3	463	-0.65%
2020/10/21	6	320.50	0	0.00	316.00	6	472	1.27%
2020/10/20	1	313.00	0	0.00	313.00	1	482	0.21%
2020/10/19	2	308.50	0	0.00	310.50	2	498	0.40%
2020/10/16	7	312.14	2	308.00	309.00	5	518	0.96%
2020/10/15	6	314.17	7	313.36	315.00	-1	540	-0.19%
2020/10/14	8	314.38	1	311.50	310.50	7	551	1.27%
2020/10/13	1	302.00	1	303.50	306.00	0	564	0.00%
2020/10/12	1	308.00	1	306.00	300.50	0	578	0.00%
2020/10/08	1	321.00	4	314.88	313.00	-3	600	-0.50%
2020/10/07	1	321.00	3	316.50	317.50	-2	615	-0.32%
2020/10/06	6	314.08	1	311.00	315.50	5	627	0.80%
2020/10/05	0	0.00	1	306.00	306.00	-1	646	-0.15%
2020/09/30	1	306.00	0	0.00	306.00	1	686	0.15%
2020/09/29	1	304.00	1	306.00	307.00	0	747	0.00%
2020/09/25	0	0.00	14	300.14	297.50	-14	793	-1.76%
2020/09/24	0	0.00	2	305.75	304.00	-2	817	-0.24%
2020/09/23	2	312.50	1	307.50	312.00	1	828	0.12%
2020/09/22	1	309.50	0	0.00	307.00	1	857	0.12%
2020/09/21	1	312.00	1	309.00	309.00	0	892	0.00%
2020/09/18	2	318.25	3	319.50	317.00	-1	927	-0.11%
2020/09/17	3	324.00	10	321.80	319.50	-7	981	-0.71%
2020/09/16	22	316.80	2	329.00	324.50	20	1,034	1.93%
2020/09/15	11	311.32	7	308.71	307.50	4	1,051	0.38%
2020/09/14	7	310.14	0	0.00	313.00	7	1,049	0.67%
2020/09/11	0	0.00	1	292.50	293.50	-1	1,053	-0.09%
2020/09/10	0	0.00	1	298.00	294.00	-1	1,057	-0.09%
2020/09/09	0	0.00	3	291.67	297.00	-3	1,065	-0.28%
2020/09/08	4	301.88	4	294.00	298.50	0	1,077	0.00%
2020/09/07	1	309.00	3	297.50	298.50	-2	1,083	-0.18%
2020/09/04	0	0.00	1	311.00	314.50	-1	1,106	-0.09%
2020/09/03	0	0.00	10	323.45	318.50	-10	1,130	-0.88%
2020/09/02	12	316.92	5	312.00	318.00	7	1,127	0.62%
2020/09/01	4	301.38	4	294.00	304.00	0	1,119	0.00%
2020/08/31	0	0.00	1	291.50	291.50	-1	1,126	-0.09%
2020/08/28	0	0.00	7	298.64	299.50	-7	1,144	-0.61%
2020/08/27	8	308.13	0	0.00	302.50	8	1,148	0.70%
2020/08/26	1	299.00	2	300.75	302.00	-1	1,153	-0.09%
2020/08/25	1	302.00	2	303.00	303.00	-1	1,180	-0.08%
2020/08/24	2	301.00	2	298.50	302.00	0	1,185	0.00%
2020/08/21	4	300.63	1	292.50	298.50	3	1,203	0.25%
2020/08/20	1	286.00	1	276.50	285.00	0	1,234	0.00%
2020/08/19	1	312.00	4	308.63	302.50	-3	1,238	-0.24%
2020/08/18	3	311.17	2	312.25	308.50	1	1,239	0.08%
2020/08/17	2	320.25	7	319.36	319.00	-5	1,244	-0.40%
2020/08/14	7	317.14	1	310.50	320.50	6	1,247	0.48%
2020/08/12	1	319.50	8	322.88	317.00	-7	1,280	-0.55%
2020/08/11	9	336.00	1	332.50	332.50	8	1,273	0.63%
2020/08/10	2	331.50	5	338.00	331.50	-3	1,268	-0.24%
2020/08/07	5	353.70	1	352.50	340.50	4	1,262	0.32%
2020/08/06	1	348.50	1	348.50	348.50	0	1,252	0.00%
2020/08/05	1	347.50	20	350.53	348.50	-19	1,249	-1.52%
2020/08/04	24	345.27	0	0.00	351.50	24	1,238	1.94%
2020/08/03	0	0.00	1	339.00	331.50	-1	1,223	-0.08%
2020/07/31	2	339.25	2	335.00	339.50	0	1,221	0.00%
2020/07/30	0	0.00	7	338.36	339.00	-7	1,217	-0.57%
2020/07/29	8	340.31	0	0.00	343.00	8	1,214	0.66%
2020/07/28	1	339.00	8	348.38	333.50	-7	1,213	-0.58%
2020/07/27	3	350.50	6	351.92	351.50	-3	1,200	-0.25%
2020/07/24	8	344.00	4	351.75	341.00	4	1,189	0.34%
2020/07/23	3	356.33	5	353.00	357.00	-2	1,181	-0.17%
2020/07/22	0	0.00	47	351.81	351.50	-47	1,171	-4.01%
2020/07/21	15	351.07	11	348.32	351.50	4	1,151	0.35%
2020/07/20	10	333.30	0	0.00	335.50	10	1,128	0.89%
2020/07/17	2	336.00	25	331.82	332.00	-23	1,118	-2.06%
2020/07/16	1	348.00	2	349.25	345.00	-1	1,107	-0.09%
2020/07/15	3	358.00	66	361.76	351.50	-63	1,095	-5.75%
2020/07/14	7	390.50	4	391.75	379.00	3	1,089	0.28%
2020/07/13	1	385.50	4	382.88	387.00	-3	1,072	-0.28%
2020/07/10	2	386.25	5	387.90	376.50	-3	1,061	-0.28%
2020/07/09	1	412.00	8	408.56	400.00	-7	1,042	-0.67%
2020/07/08	183	395.26	16	390.25	392.50	167	1,004	16.63%	大買/鉅額交易
2020/07/07	2	377.00	4	375.63	376.00	-2	945	-0.21%
2020/07/06	21	378.33	19	375.95	373.50	2	929	0.22%
2020/07/03	28	381.23	6	378.92	376.00	22	911	2.41%
2020/07/02	1	379.50	2	374.50	378.00	-1	894	-0.11%
2020/07/01	26	381.81	4	375.13	372.00	22	884	2.49%
2020/06/30	2	368.50	6	360.08	366.00	-4	855	-0.47%
2020/06/29	5	398.60	4	391.00	370.00	1	819	0.12%
2020/06/24	17	392.85	5	394.60	396.00	12	782	1.53%
2020/06/23	35	373.10	7	368.00	372.00	28	732	3.82%
2020/06/22	6	344.08	1	345.00	354.50	5	677	0.74%
2020/06/19	0	0.00	2	322.75	322.50	-2	646	-0.31%
2020/06/18	2	323.50	0	0.00	324.50	2	647	0.31%
2020/06/17	0	0.00	1	314.00	314.00	-1	637	-0.16%
2020/06/16	1	315.50	0	0.00	316.00	1	639	0.16%
2020/06/15	0	0.00	1	310.50	310.50	-1	641	-0.16%
2020/06/12	2	325.75	2	318.75	322.50	0	636	0.00%
2020/06/11	33	336.06	2	330.00	329.50	31	635	4.88%
2020/06/10	5	329.00	0	0.00	326.50	5	614	0.81%
2020/06/09	0	0.00	3	320.00	319.50	-3	593	-0.51%
2020/06/08	5	321.40	1	322.50	318.50	4	601	0.67%
2020/06/05	0	0.00	1	322.00	314.50	-1	592	-0.17%
2020/06/04	2	320.25	9	323.56	317.00	-7	585	-1.20%
2020/06/03	0	0.00	1	313.50	316.50	-1	569	-0.18%
2020/06/02	0	0.00	1	321.50	313.50	-1	564	-0.18%
2020/06/01	2	320.00	1	320.00	317.50	1	554	0.18%
2020/05/28	1	307.00	0	0.00	303.00	1	519	0.19%
2020/05/26	1	300.50	0	0.00	296.00	1	466	0.21%
2020/05/25	10	291.75	0	0.00	296.00	10	449	2.23%
2020/05/22	5	289.20	0	0.00	286.00	5	441	1.13%
2020/05/18	2	263.00	0	0.00	266.00	2	384	0.52%
2020/05/15	1	261.00	0	0.00	261.00	1	381	0.26%
2020/05/11	0	0.00	1	267.00	266.00	-1	384	-0.26%
2020/05/07	1	275.00	0	0.00	275.50	1	383	0.26%
2020/05/04	0	0.00	1	269.00	273.00	-1	384	-0.26%
2020/04/30	1	271.50	1	273.50	273.50	0	383	0.00%
2020/04/29	1	267.50	0	0.00	265.00	1	383	0.26%
2020/04/28	4	266.88	0	0.00	263.50	4	385	1.04%
2020/04/23	6	253.75	0	0.00	251.00	6	398	1.50%
2020/04/21	4	256.75	3	256.00	250.00	1	402	0.25%
2020/04/17	1	263.00	1	264.50	263.00	0	400	0.00%
2020/04/16	11	240.50	0	0.00	240.50	11	379	2.90%
2020/04/15	0	0.00	2	240.25	239.00	-2	381	-0.52%
2020/04/14	1	235.50	1	234.00	235.50	0	381	0.00%
2020/04/13	0	0.00	1	226.50	226.50	-1	382	-0.26%
2020/04/09	0	0.00	1	232.50	232.50	-1	386	-0.26%
2020/04/08	1	241.00	0	0.00	240.00	1	383	0.26%
2020/04/07	1	234.50	0	0.00	232.00	1	374	0.27%
2020/03/27	0	0.00	83	221.98	214.00	-83	373	-22.19%
2020/03/25	1	217.50	1	218.00	217.50	0	368	0.00%
2020/03/24	1	209.00	0	0.00	209.00	1	366	0.27%
2020/03/23	1	191.00	0	0.00	191.00	1	367	0.27%
2020/03/20	0	0.00	1	196.00	196.00	-1	366	-0.27%
2020/03/19	1	191.50	1	180.00	180.50	0	359	0.00%
2020/03/16	0	0.00	2	210.25	208.00	-2	343	-0.58%
2020/03/13	1	229.00	113	226.05	231.00	-112	335	-33.34%	大賣/鉅額交易
2020/03/12	1	265.00	5	253.90	251.00	-4	334	-1.20%
2020/03/11	1	290.00	2	279.00	278.50	-1	332	-0.30%
2020/03/10	0	0.00	1	278.00	288.00	-1	338	-0.30%
2020/03/09	0	0.00	3	288.67	288.00	-3	349	-0.86%
2020/03/06	1	300.00	1	303.50	300.00	0	349	0.00%
2020/03/05	1	303.00	0	0.00	303.00	1	362	0.28%
2020/03/04	0	0.00	1	299.00	299.00	-1	364	-0.27%
2020/03/02	2	298.25	0	0.00	298.00	2	365	0.55%
2020/02/27	0	0.00	2	302.00	302.00	-2	363	-0.55%
2020/02/26	2	309.50	0	0.00	309.50	2	360	0.56%
2020/02/25	0	0.00	1	310.00	310.00	-1	360	-0.28%
2020/02/21	0	0.00	11	316.00	315.50	-11	366	-3.00%
2020/02/20	6	315.75	0	0.00	316.00	6	374	1.60%
2020/02/19	1	313.00	0	0.00	313.00	1	373	0.27%
2020/02/18	0	0.00	2	310.50	310.50	-2	377	-0.53%
2020/02/17	0	0.00	4	316.00	315.50	-4	380	-1.05%
2020/02/14	5	315.30	0	0.00	318.50	5	388	1.29%
2020/02/12	1	310.00	2	312.00	310.00	-1	388	-0.26%
2020/02/11	2	307.50	2	306.00	307.50	0	402	0.00%
2020/02/10	3	300.17	1	299.00	299.00	2	407	0.49%
2020/02/07	1	308.50	82	305.44	302.00	-81	410	-19.75%
2020/02/06	3	312.00	8	307.63	312.00	-5	414	-1.21%
2020/02/05	9	309.22	6	304.67	303.50	3	420	0.71%
2020/02/04	6	305.50	2	305.00	304.00	4	425	0.94%
2020/02/03	2	296.75	10	288.75	296.00	-8	433	-1.84%
2020/01/31	6	308.67	1	309.50	306.00	5	451	1.11%
2020/01/30	2	315.50	14	311.61	305.00	-12	476	-2.52%
2020/01/20	0	0.00	24	340.56	338.50	-24	482	-4.97%
2020/01/17	22	343.98	6	342.17	340.00	16	515	3.10%
2020/01/16	1	334.50	0	0.00	335.50	1	508	0.20%
2020/01/15	0	0.00	26	335.37	331.50	-26	512	-5.07%
2020/01/14	30	336.65	1	332.00	340.50	29	512	5.66%
2020/01/13	0	0.00	3	321.50	324.00	-3	505	-0.59%
2020/01/10	0	0.00	3	323.50	321.50	-3	515	-0.58%
2020/01/09	6	322.33	1	323.00	321.50	5	529	0.94%
2020/01/08	2	319.50	4	318.63	317.00	-2	543	-0.37%
2020/01/07	2	320.00	11	319.77	319.50	-9	554	-1.62%
2020/01/06	1	327.00	6	325.33	327.00	-5	562	-0.89%
2020/01/03	4	339.13	8	337.06	333.00	-4	587	-0.68%
2020/01/02	4	335.50	28	337.00	336.00	-24	617	-3.89%
2019/12/31	1	336.50	0	0.00	335.00	1	634	0.16%
2019/12/30	0	0.00	21	337.90	333.50	-21	673	-3.12%
2019/12/27	15	338.43	3	328.00	338.50	12	700	1.71%
2019/12/26	3	327.17	0	0.00	326.50	3	719	0.42%
2019/12/25	1	322.50	4	323.75	322.50	-3	724	-0.41%
2019/12/24	4	322.50	0	0.00	322.50	4	737	0.54%
2019/12/23	3	320.50	3	323.00	321.50	0	755	0.00%
2019/12/20	5	322.00	12	325.42	324.50	-7	755	-0.93%
2019/12/19	1	329.00	6	330.08	328.50	-5	751	-0.67%
2019/12/18	10	339.15	1	337.50	332.50	9	746	1.21%
2019/12/17	2	334.00	2	333.50	334.50	0	741	0.00%
2019/12/16	3	333.83	5	332.40	334.50	-2	741	-0.27%
2019/12/13	8	330.06	2	334.25	328.00	6	740	0.81%
2019/12/12	1	333.00	1	341.00	333.00	0	735	0.00%
2019/12/11	3	338.00	0	0.00	338.00	3	729	0.41%
2019/12/10	1	337.00	1	334.00	334.00	0	726	0.00%
2019/12/09	2	340.00	21	340.48	337.50	-19	728	-2.61%
2019/12/06	15	335.20	10	333.60	339.50	5	724	0.69%
2019/12/05	13	326.77	4	327.63	324.00	9	713	1.26%
2019/12/04	13	327.58	134	324.00	324.50	-121	708	-17.08%	大賣/鉅額交易
2019/12/03	13	334.92	3	338.00	337.50	10	695	1.44%
2019/12/02	11	344.14	6	340.83	335.50	5	691	0.72%
2019/11/29	6	363.33	7	367.64	363.50	-1	678	-0.15%
2019/11/28	7	372.71	0	0.00	372.00	7	675	1.04%
2019/11/27	0	0.00	3	366.17	364.00	-3	683	-0.44%
2019/11/26	0	0.00	3	365.50	366.00	-3	691	-0.43%
2019/11/25	6	363.58	0	0.00	361.00	6	695	0.86%
2019/11/22	1	365.50	1	365.00	365.00	0	696	0.00%
2019/11/21	1	369.50	0	0.00	369.50	1	701	0.14%
2019/11/20	2	377.50	9	379.39	367.00	-7	702	-1.00%
2019/11/19	8	377.06	1	370.00	379.00	7	700	1.00%
2019/11/18	4	364.50	1	365.50	368.50	3	695	0.43%
2019/11/15	2	367.25	3	369.33	366.00	-1	706	-0.14%
2019/11/14	2	359.00	9	362.78	363.00	-7	707	-0.99%
2019/11/13	9	357.83	10	358.55	361.00	-1	704	-0.14%
2019/11/12	3	349.67	4	349.00	348.50	-1	697	-0.14%
2019/11/11	41	350.28	2	354.00	348.00	39	698	5.59%
2019/11/08	60	357.85	7	350.93	353.50	53	695	7.62%
2019/11/07	10	363.05	53	358.34	358.00	-43	683	-6.29%
2019/11/06	6	373.58	2	374.50	375.00	4	679	0.59%
2019/11/05	5	376.80	1	384.00	373.50	4	675	0.59%
2019/11/04	7	380.50	3	381.00	375.00	4	672	0.59%
2019/11/01	0	0.00	120	383.35	387.00	-120	667	-17.98%	大賣/鉅額交易
2019/10/31	6	389.58	4	399.75	382.50	2	660	0.30%
2019/10/30	7	396.07	5	404.60	396.00	2	648	0.31%
2019/10/29	100	398.11	8	396.38	404.00	92	626	14.68%
2019/10/28	5	389.70	11	394.00	388.00	-6	604	-0.99%
2019/10/25	66	390.78	76	390.13	391.00	-10	592	-1.69%
2019/10/24	5	371.40	4	373.25	371.00	1	555	0.18%
2019/10/23	2	368.25	5	371.20	367.00	-3	559	-0.54%
2019/10/22	5	374.60	5	377.60	375.50	0	556	0.00%
2019/10/21	2	375.00	1	375.00	373.00	1	552	0.18%
2019/10/18	4	379.50	17	386.18	380.00	-13	558	-2.33%
2019/10/17	6	383.25	7	382.21	385.00	-1	559	-0.18%
2019/10/16	71	374.87	81	375.95	375.00	-10	548	-1.82%
2019/10/15	33	370.29	5	377.90	367.00	28	533	5.25%
2019/10/14	18	383.14	6	387.75	380.00	12	522	2.30%
2019/10/09	6	386.08	27	392.19	379.00	-21	510	-4.12%
2019/10/08	13	388.23	35	385.94	385.00	-22	486	-4.53%
2019/10/07	9	371.61	49	372.10	370.50	-40	451	-8.87%
2019/10/04	58	367.53	52	367.16	370.00	6	431	1.39%
2019/10/03	33	358.97	22	356.75	353.00	11	392	2.80%
2019/10/02	43	336.78	192	334.08	350.00	-149	361	-41.24%	大賣/鉅額交易
2019/10/01	16	328.66	187	327.06	327.50	-171	329	-51.82%	大賣/鉅額交易
2019/09/27	33	328.95	49	331.81	327.00	-16	322	-4.96%
2019/09/26	51	329.51	31	330.10	330.50	20	310	6.44%
2019/09/25	4	317.13	3	322.00	314.00	1	293	0.34%
2019/09/24	15	322.27	0	0.00	322.00	15	298	5.02%
2019/09/23	6	323.92	1	325.00	322.00	5	301	1.66%
2019/09/20	7	322.00	1	318.00	323.00	6	302	1.98%
2019/09/19	4	316.13	0	0.00	315.50	4	302	1.32%
2019/09/18	0	0.00	1	313.50	314.50	-1	305	-0.33%
2019/09/17	7	315.43	1	316.00	315.50	6	306	1.96%
2019/09/16	1	312.00	0	0.00	312.00	1	311	0.32%
2019/09/12	3	315.17	0	0.00	315.00	3	312	0.96%
2019/09/11	6	314.92	10	317.40	312.50	-4	316	-1.26%
2019/09/10	10	317.35	0	0.00	319.00	10	313	3.19%
2019/09/09	1	319.00	1	317.00	317.00	0	312	0.00%
2019/09/06	2	323.25	5	323.50	321.50	-3	313	-0.96%
2019/09/05	4	328.13	1	328.00	328.00	3	311	0.96%
2019/09/04	11	327.32	0	0.00	328.00	11	313	3.51%
2019/08/30	5	330.50	7	330.07	322.00	-2	317	-0.63%
2019/08/29	3	328.83	9	328.06	327.50	-6	311	-1.93%
2019/08/28	11	321.95	1	321.50	322.00	10	305	3.28%
2019/08/27	3	313.83	2	313.00	312.50	1	301	0.33%
2019/08/26	5	308.60	83	309.85	311.00	-78	303	-25.72%
2019/08/23	0	0.00	6	323.25	320.00	-6	300	-2.00%
2019/08/22	2	330.25	3	325.33	322.50	-1	299	-0.33%
2019/08/21	3	326.33	5	327.00	328.00	-2	293	-0.68%
2019/08/20	8	328.56	6	326.50	326.50	2	291	0.69%
2019/08/19	2	319.75	23	318.91	319.00	-21	284	-7.38%
2019/08/16	6	310.92	0	0.00	313.00	6	281	2.13%
2019/08/15	1	307.50	2	304.75	306.50	-1	285	-0.35%
2019/08/14	0	0.00	2	308.50	307.00	-2	286	-0.70%
2019/08/13	24	307.06	4	306.50	306.00	20	285	7.01%
2019/08/12	3	315.33	26	319.17	315.00	-23	286	-8.02%
2019/08/08	16	308.03	7	308.64	310.00	9	283	3.17%
2019/08/07	10	299.60	35	298.80	297.00	-25	280	-8.93%
2019/08/06	8	295.13	2	292.00	299.00	6	279	2.15%
2019/08/05	2	307.50	36	311.07	305.00	-34	277	-12.25%
2019/08/02	7	319.21	0	0.00	320.00	7	276	2.54%
2019/08/01	1	330.00	0	0.00	324.50	1	277	0.36%
2019/07/31	0	0.00	9	327.78	327.00	-9	278	-3.23%
2019/07/30	13	328.73	2	329.50	328.00	11	280	3.92%
2019/07/29	0	0.00	3	327.00	327.00	-3	282	-1.06%
2019/07/26	2	338.00	6	338.25	333.50	-4	280	-1.42%
2019/07/25	7	341.57	11	336.59	338.00	-4	278	-1.44%
2019/07/24	12	332.96	0	0.00	331.00	12	271	4.42%
2019/07/23	2	335.50	9	331.00	329.50	-7	274	-2.55%
2019/07/22	8	336.13	23	330.17	335.50	-15	276	-5.43%
2019/07/19	62	320.66	3	315.17	324.00	59	269	21.89%
2019/07/18	0	0.00	17	306.32	306.50	-17	267	-6.37%
2019/07/17	0	0.00	5	309.10	309.50	-5	271	-1.84%
2019/07/16	4	306.25	4	305.25	308.00	0	273	0.00%
2019/07/15	7	302.36	0	0.00	302.00	7	281	2.49%
2019/07/12	7	299.57	2	300.50	299.50	5	303	1.65%
2019/07/11	3	293.67	5	294.80	294.00	-2	313	-0.64%
2019/07/08	10	288.35	22	289.66	289.50	-12	322	-3.72%
2019/07/05	0	0.00	2	292.50	292.50	-2	330	-0.61%
2019/07/04	3	292.83	0	0.00	292.50	3	336	0.89%
2019/07/03	2	296.00	64	292.65	292.00	-62	343	-18.05%
2019/07/02	0	0.00	1	300.00	298.50	-1	342	-0.29%
2019/07/01	4	303.50	15	301.70	304.00	-11	347	-3.17%
2019/06/28	11	299.14	3	293.50	298.00	8	347	2.30%
2019/06/27	6	292.17	0	0.00	291.50	6	344	1.74%
2019/06/26	2	294.50	0	0.00	294.50	2	342	0.58%
2019/06/25	0	0.00	1	294.50	294.50	-1	343	-0.29%
2019/06/24	1	298.00	0	0.00	298.00	1	340	0.29%
2019/06/20	0	0.00	2	295.00	293.00	-2	338	-0.59%
2019/06/19	9	290.72	1	286.00	291.00	8	342	2.33%
2019/06/17	0	0.00	40	281.48	281.50	-40	340	-11.76%
2019/06/14	0	0.00	23	282.28	282.00	-23	343	-6.69%
2019/06/13	0	0.00	2	282.50	282.50	-2	345	-0.58%
2019/06/12	1	286.00	1	284.00	284.00	0	347	0.00%
2019/06/11	0	0.00	3	290.33	289.00	-3	349	-0.86%
2019/06/10	2	291.50	42	289.60	289.50	-40	351	-11.39%
2019/06/06	3	291.67	1	289.00	286.50	2	353	0.57%
2019/06/05	2	296.00	30	294.02	286.00	-28	354	-7.89%
2019/06/04	5	293.30	13	292.15	292.00	-8	352	-2.27%
2019/06/03	0	0.00	6	290.08	289.50	-6	365	-1.64%
2019/05/31	5	299.50	4	297.25	296.50	1	366	0.27%
2019/05/30	7	291.00	0	0.00	291.00	7	364	1.92%
2019/05/29	4	279.75	0	0.00	286.00	4	363	1.10%
2019/05/28	1	280.00	1	282.50	282.50	0	365	0.00%
2019/05/27	50	281.08	6	283.42	280.50	44	370	11.88%
2019/05/24	5	294.40	0	0.00	287.00	5	370	1.35%
2019/05/23	0	0.00	5	283.50	280.50	-5	367	-1.36%
2019/05/22	8	288.88	2	284.50	288.00	6	369	1.62%
2019/05/21	7	276.29	0	0.00	278.00	7	376	1.86%
2019/05/20	0	0.00	3	274.83	274.00	-3	376	-0.80%
2019/05/17	0	0.00	6	282.42	282.00	-6	377	-1.59%
2019/05/16	50	296.54	0	0.00	295.50	50	383	13.04%
2019/05/15	0	0.00	2	301.25	301.50	-2	389	-0.51%
2019/05/14	16	300.69	1	304.00	304.00	15	405	3.70%
2019/05/13	2	304.00	2	306.25	307.50	0	421	0.00%
2019/05/10	35	308.64	0	0.00	310.00	35	441	7.92%
2019/05/09	1	306.50	3	308.33	307.50	-2	453	-0.44%
2019/05/08	75	313.78	7	312.71	316.00	68	459	14.79%
2019/05/07	7	315.43	3	314.00	316.00	4	464	0.86%
2019/05/06	96	319.71	22	318.73	306.50	74	470	15.73%
2019/05/03	4	336.00	0	0.00	338.00	4	485	0.82%
2019/05/02	0	0.00	4	334.25	335.00	-4	507	-0.79%
2019/04/30	9	332.83	1	328.00	338.00	8	513	1.56%
2019/04/29	12	327.33	1	327.50	330.00	11	512	2.15%
2019/04/26	19	333.21	1	337.50	332.00	18	509	3.53%
2019/04/25	1	345.00	0	0.00	340.50	1	503	0.20%
2019/04/24	4	345.00	7	354.86	341.50	-3	502	-0.60%
2019/04/23	4	355.00	11	353.14	355.00	-7	494	-1.42%
2019/04/22	11	349.32	1	347.50	350.00	10	487	2.05%
2019/04/19	7	341.36	5	349.90	348.00	2	485	0.41%
2019/04/18	25	329.94	9	345.17	345.00	16	475	3.37%
2019/04/17	5	322.50	0	0.00	324.50	5	456	1.09%
2019/04/09	10	307.45	0	0.00	309.00	10	421	2.37%
2019/03/14	12	274.46	0	0.00	271.50	12	371	3.23%
2019/03/13	3	281.83	17	279.53	278.50	-14	365	-3.83%
2019/03/11	10	288.95	0	0.00	289.00	10	355	2.82%
2019/03/07	11	293.09	0	0.00	285.00	11	350	3.14%
2019/02/27	53	313.65	2	314.00	314.50	51	325	15.65%
2019/02/26	2	312.50	0	0.00	311.00	2	320	0.62%
2019/02/22	10	322.15	0	0.00	319.00	10	310	3.22%
2019/02/21	0	0.00	1	327.00	324.00	-1	305	-0.33%
2019/02/20	1	322.00	0	0.00	325.00	1	298	0.33%
2019/02/15	0	0.00	6	314.00	318.50	-6	275	-2.18%
2019/02/14	0	0.00	13	319.69	318.00	-13	264	-4.92%
2019/02/13	21	313.81	0	0.00	327.00	21	254	8.27%
2019/02/12	33	314.67	17	307.44	315.00	16	235	6.79%
2019/01/29	0	0.00	12	281.83	290.00	-12	178	-6.74%