晶心科 (6533)-國泰券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
393.5
漲跌
▼12.5
漲幅
-3.08%
成交量
658張
產業
上市半導體類股
493人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶心科 (6533)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
2024/12/11	0	0.00	11	400.73	393.50	-11	581	-1.89%
2024/12/10	0	0.00	3	403.50	406.00	-3	577	-0.52%
2024/12/09	16	399.78	0	0.00	403.00	16	570	2.81%
2024/12/05	0	0.00	1	387.00	390.00	-1	559	-0.18%
2024/12/04	2	387.50	0	0.00	385.00	2	569	0.35%
2024/11/29	2	359.00	0	0.00	366.00	2	578	0.35%
2024/11/27	0	0.00	1	361.50	361.50	-1	589	-0.17%
2024/11/19	0	0.00	10	365.20	370.00	-10	591	-1.69%
2024/11/13	0	0.00	1	381.50	380.00	-1	588	-0.17%
2024/11/11	0	0.00	1	413.00	413.00	-1	579	-0.17%
2024/11/06	1	411.00	3	412.50	411.00	-2	567	-0.35%
2024/11/05	2	410.00	0	0.00	409.00	2	575	0.35%
2024/10/30	5	405.00	1	407.00	397.00	4	596	0.67%
2024/10/29	1	400.00	1	399.50	402.50	0	587	0.00%
2024/10/28	0	0.00	0	406.00	405.50	0	581	0.00%
2024/10/25	1	396.48	2	397.25	396.50	-1	571	-0.17%
2024/10/24	11	406.68	9	397.44	396.00	2	574	0.35%
2024/10/21	3	400.17	0	0.00	404.50	3	569	0.53%
2024/10/18	5	392.80	4	393.75	392.00	1	568	0.18%
2024/10/17	0	0.00	2	399.50	398.00	-2	574	-0.35%
2024/10/16	0	0.00	3.1	404.11	401.00	-3.1	575	-0.54%
2024/10/14	0	0.00	5	402.50	406.00	-5	579	-0.86%
2024/10/11	1	413.00	11	402.23	409.00	-10	581	-1.72%
2024/10/09	2	398.00	1	396.59	395.00	1	555	0.18%
2024/10/08	8	391.38	5	393.20	404.00	3	548	0.55%
2024/10/07	1	388.50	0	0.00	390.00	1	527	0.19%
2024/10/04	1	395.50	0	0.00	390.00	1	523	0.19%
2024/10/01	0	0.00	1	366.50	367.50	-1	504	-0.20%
2024/09/30	1	373.55	0	0.00	373.00	1	507	0.20%
2024/09/27	10	374.10	7	376.07	375.50	3	492	0.61%
2024/09/26	2	356.50	0	0.00	352.00	2	472	0.42%
2024/09/12	1	346.00	0	0.00	352.50	1	558	0.18%
2024/09/11	0	0.00	1	340.00	340.00	-1	569	-0.18%
2024/09/10	3	336.00	0	0.00	327.00	3	571	0.52%
2024/09/09	5	332.40	0	0.00	332.00	5	586	0.85%
2024/09/06	1	340.00	0	0.00	340.00	1	593	0.17%
2024/09/04	0	0.00	1	320.50	320.50	-1	591	-0.17%
2024/08/23	0	0.00	0	366.00	368.50	0	626	0.00%
2024/08/07	1	320.50	0	0.00	320.50	1	631	0.16%
2024/08/06	0	0.00	2	293.50	291.50	-2	623	-0.32%
2024/08/02	0.1	372.50	2	358.50	352.00	-2	596	-0.33%
2024/08/01	2	383.00	0	0.00	382.50	2	591	0.34%
2024/07/31	0	380.00	1	373.00	372.50	-1	593	-0.17%
2024/07/22	0	0.00	1	394.00	389.50	-1	608	-0.16%
2024/07/19	1	395.50	0	0.00	395.50	1	627	0.16%
2024/07/18	0	0.00	1	407.00	406.50	-1	625	-0.16%
2024/07/17	0	0.00	1	416.50	416.50	-1	617	-0.16%
2024/07/16	4	427.38	1	420.50	420.50	3	619	0.48%
2024/07/12	0	0.00	3	417.00	424.50	-3	628	-0.48%
2024/07/11	0	0.00	14	416.93	416.00	-14	631	-2.22%
2024/07/10	3	433.83	0	0.00	429.50	3	630	0.48%
2024/07/09	1	430.50	2	422.75	430.50	-1	636	-0.16%
2024/07/08	0	0.00	1	430.00	430.00	-1	648	-0.15%
2024/07/05	1	431.50	1	434.00	431.50	0	654	0.00%
2024/07/04	1	433.50	0	0.00	429.00	1	653	0.15%
2024/07/03	1	426.00	2	423.00	425.50	-1	650	-0.15%
2024/07/02	1	419.50	3	421.17	420.00	-2	653	-0.31%
2024/07/01	1	422.50	4	429.38	423.00	-3	652	-0.46%
2024/06/28	4	429.63	3	430.17	432.50	1	648	0.15%
2024/06/27	1	416.00	2	413.00	415.50	-1	639	-0.16%
2024/06/26	0	0.00	1	422.00	422.00	-1	640	-0.16%
2024/06/25	0	0.00	4	420.13	420.50	-4	635	-0.63%
2024/06/24	5	434.30	3	428.67	433.50	2	631	0.32%
2024/06/21	2	429.50	2	432.00	429.50	0	643	0.00%
2024/06/20	3	436.17	2	433.00	432.50	1	675	0.15%
2024/06/19	5	434.30	0	0.00	432.50	5	679	0.74%
2024/06/18	1	429.50	1	430.00	430.00	0	673	0.00%
2024/06/17	0	0.00	2	424.25	423.00	-2	659	-0.30%
2024/06/14	2	425.75	4	424.50	423.00	-2	660	-0.30%
2024/06/13	5	419.60	5	419.00	422.00	0	650	0.00%
2024/06/12	2	410.00	10	414.90	410.00	-8	647	-1.24%
2024/06/11	10	410.35	0	0.00	409.00	10	656	1.52%
2024/06/07	1	418.00	0	0.00	418.00	1	674	0.15%
2024/06/06	0	0.00	1	417.98	417.00	-1	680	-0.15%
2024/06/05	1	420.00	2.2	421.86	420.00	-1.2	683	-0.17%
2024/06/04	3	427.50	5	422.70	422.00	-2	698	-0.29%
2024/05/31	0	0.00	1	399.00	399.00	-1	748	-0.13%
2024/05/29	1	405.00	1	406.00	405.00	0	784	0.00%
2024/05/28	26	409.85	0	0.00	408.00	26	800	3.25%
2024/05/27	1	394.50	2	393.50	392.50	-1	803	-0.12%
2024/05/24	2	390.00	0	0.00	390.00	2	823	0.24%
2024/05/21	2	389.50	0	0.00	386.50	2	886	0.23%
2024/05/20	0	0.00	1	391.00	391.00	-1	914	-0.11%
2024/05/15	10	390.85	7	391.00	391.00	3	1,044	0.29%
2024/05/14	5	391.30	4	391.13	392.00	1	1,132	0.09%
2024/05/10	1	373.50	0	0.00	372.00	1	1,311	0.08%
2024/05/09	3	378.00	1	380.50	375.50	2	1,321	0.15%
2024/05/08	0	0.00	1	386.50	388.00	-1	1,360	-0.07%
2024/05/07	1	380.51	0	0.00	381.00	1	1,376	0.07%
2024/05/06	1	382.00	1	385.00	387.50	0	1,396	0.00%
2024/05/03	2	384.00	0	0.00	382.00	2	1,401	0.14%
2024/05/02	0	385.00	2	384.00	383.00	-2	1,405	-0.14%
2024/04/29	1	392.00	24	389.53	389.00	-23	1,446	-1.59%
2024/04/26	3	382.17	1	379.00	380.00	2	1,463	0.14%
2024/04/25	2	374.25	30	374.65	372.00	-28	1,490	-1.88%
2024/04/24	1	392.50	1	389.50	389.50	0	1,521	0.00%
2024/04/22	1	379.50	0	0.00	376.50	1	1,715	0.06%
2024/04/18	1	393.03	0	0.00	393.00	1	1,737	0.06%
2024/04/15	2	409.01	1	406.50	406.50	1	1,788	0.06%
2024/04/12	1	423.50	3	428.00	422.00	-2	1,797	-0.11%
2024/04/11	2	438.50	1	425.00	438.50	1	1,788	0.06%
2024/04/09	0	424.00	0	0.00	422.50	0	1,796	0.00%
2024/03/29	0	0.00	1	429.00	429.00	-1	1,899	-0.05%
2024/03/28	1	424.50	0	0.00	424.50	1	1,895	0.05%
2024/03/25	27	468.37	27	463.06	453.00	0	1,885	0.00%
2024/03/22	1	450.00	7	448.79	449.00	-6	1,853	-0.32%
2024/03/21	8	434.13	0	0.00	439.00	8	1,849	0.43%
2024/03/20	3	426.50	0	0.00	422.00	3	1,865	0.16%
2024/03/19	0.1	424.00	1	421.50	421.50	-1	1,896	-0.05%
2024/03/18	1	432.00	0	0.00	429.00	1	1,908	0.05%
2024/03/14	0.1	428.00	0	0.00	424.00	0.1	1,968	0.00%
2024/03/13	0	439.50	1	435.00	423.00	-1	1,974	-0.05%
2024/03/11	0.1	456.04	0	0.00	450.50	0.1	1,995	0.00%
2024/03/08	0.1	457.50	2	458.75	453.50	-2	2,004	-0.10%
2024/03/07	0	478.00	0	0.00	470.50	0	2,012	0.00%
2024/03/06	0.2	477.50	7	479.29	480.50	-6.9	2,017	-0.34%
2024/03/05	0	0.00	15	514.47	512.00	-15	1,996	-0.75%
2024/03/04	9	516.56	0	0.00	510.00	9	2,020	0.45%
2024/03/01	4	501.50	0	0.00	501.00	4	2,036	0.20%
2024/02/29	7	498.57	2	496.00	496.50	5	2,049	0.24%
2024/02/27	0	0.00	1	485.50	485.50	-1	2,097	-0.05%
2024/02/26	0	0.00	2	490.50	490.00	-2	2,223	-0.09%
2024/02/23	1.1	494.52	3	497.00	486.50	-2	2,338	-0.08%
2024/02/22	1.1	513.33	4	506.75	495.00	-3	2,398	-0.12%
2024/02/21	1	512.00	1	504.00	505.00	0	2,441	0.00%
2024/02/20	2	521.00	1	522.00	522.00	1	2,452	0.04%
2024/02/19	2.1	537.14	3	534.00	528.00	-0.9	2,438	-0.04%
2024/02/16	8	561.00	6	551.00	552.00	2	2,408	0.08%
2024/02/15	11	539.82	1.1	536.00	556.00	9.9	2,343	0.42%
2024/02/05	2.1	532.41	7	511.77	506.00	-5	2,263	-0.22%
2024/02/02	13	517.55	20.1	517.95	523.00	-7	2,188	-0.32%
2024/02/01	0	0.00	14	490.96	490.00	-14	2,086	-0.67%
2024/01/31	7	502.00	4	497.13	494.50	3	2,081	0.14%
2024/01/30	7	492.29	1	490.00	492.50	6	2,058	0.29%
2024/01/29	2	491.50	0	0.00	492.50	2	2,056	0.10%
2024/01/25	0	0.00	3	480.83	478.00	-3	2,041	-0.15%
2024/01/24	1	489.00	12	483.29	482.00	-11	2,036	-0.54%
2024/01/23	13	494.54	0	0.00	493.00	13	2,030	0.64%
2024/01/19	1	495.50	2	486.25	481.50	-1	2,000	-0.05%
2024/01/18	1	485.00	4	497.75	488.50	-3	1,972	-0.15%
2024/01/17	18	516.92	19	497.18	489.50	-1	1,943	-0.05%
2024/01/16	11	487.50	15	490.13	495.00	-4	1,791	-0.22%
2024/01/15	2	476.50	0	0.00	481.00	2	1,752	0.11%
2024/01/12	1	477.50	6	476.67	471.00	-5	1,750	-0.29%
2024/01/11	15	491.83	4	485.38	485.50	11	1,737	0.63%
2024/01/10	0	0.00	1	476.50	478.00	-1	1,678	-0.06%
2024/01/09	1	477.00	5	474.40	477.50	-4	1,703	-0.23%
2024/01/08	5	479.20	3	474.33	471.00	2	1,719	0.12%
2024/01/05	7	469.43	0	0.00	471.00	7	1,727	0.41%
2024/01/04	0	0.00	2	455.50	455.00	-2	1,724	-0.12%
2024/01/03	0	0.00	45.2	465.67	462.50	-45.2	1,737	-2.60%
2024/01/02	0	0.00	5	473.90	476.00	-5	1,728	-0.29%
2023/12/29	0	0.00	1	480.00	480.00	-1	1,716	-0.06%
2023/12/28	5	477.60	1	476.50	478.00	4	1,703	0.23%
2023/12/27	6	476.92	8.1	474.06	473.50	-2.1	1,696	-0.12%
2023/12/26	7	472.79	1	475.50	471.50	6	1,681	0.36%
2023/12/25	1	453.00	0	0.00	453.00	1	1,652	0.06%
2023/12/22	0	0.00	2	451.00	451.00	-2	1,663	-0.12%
2023/12/21	0	0.00	2	450.50	450.50	-2	1,663	-0.12%
2023/12/20	1	457.00	1	454.00	454.00	0	1,666	0.00%
2023/12/19	0	0.00	1	454.50	454.50	-1	1,677	-0.06%
2023/12/18	0	0.00	2	456.00	456.00	-2	1,689	-0.12%
2023/12/15	0	0.00	8	465.75	463.00	-8	1,685	-0.47%
2023/12/14	1	479.00	16	481.50	479.00	-15	1,674	-0.90%
2023/12/13	4	480.49	0	0.00	481.00	4	1,649	0.24%
2023/12/12	1	478.50	5	476.50	478.50	-4	1,673	-0.24%
2023/12/11	16.1	481.77	12	479.25	475.00	4.1	1,672	0.24%
2023/12/08	8	463.75	6	466.33	464.00	2	1,634	0.12%
2023/12/07	3	466.67	11.5	464.76	462.50	-8.5	1,630	-0.52%
2023/12/06	13	474.08	3	475.50	476.00	10	1,629	0.61%
2023/12/05	4.2	461.49	5	459.40	458.00	-0.8	1,600	-0.05%
2023/12/04	1.1	467.45	2	473.25	467.00	-0.9	1,591	-0.06%
2023/12/01	6	492.58	7	486.43	481.50	-1	1,568	-0.06%
2023/11/30	0	0.00	5	492.30	493.50	-5	1,545	-0.32%
2023/11/29	2	502.50	4	493.38	504.00	-2	1,515	-0.13%
2023/11/28	24	489.27	12	492.75	498.00	12	1,482	0.81%
2023/11/27	6	489.75	11	474.14	473.50	-5	1,449	-0.35%
2023/11/24	2	497.50	14	494.29	489.00	-12	1,450	-0.83%
2023/11/22	51	497.41	33	495.62	512.00	18	1,292	1.39%
2023/11/21	12	465.04	20	472.78	466.00	-8	1,181	-0.68%
2023/11/20	14.2	456.99	2	456.00	448.00	12.2	1,121	1.09%
2023/11/17	19	433.95	4	440.88	441.50	15	1,082	1.39%
2023/11/16	0	0.00	2	413.00	413.00	-2	1,085	-0.18%
2023/11/15	1	415.50	0	0.00	415.50	1	1,092	0.09%
2023/11/14	2	415.00	0	0.00	415.00	2	1,131	0.18%
2023/11/13	0	0.00	4	409.88	406.00	-4	1,137	-0.35%
2023/11/10	2	414.00	1	413.50	414.50	1	1,135	0.09%
2023/11/09	2	408.75	0	0.00	411.00	2	1,143	0.17%
2023/11/08	0	0.00	4	412.75	410.50	-4	1,149	-0.35%
2023/11/07	3	416.50	2	412.25	415.00	1	1,167	0.09%
2023/11/06	5	410.00	0	0.00	410.00	5	1,179	0.42%
2023/11/03	1	398.00	0	0.00	398.00	1	1,174	0.09%
2023/11/02	2	397.00	0	0.00	396.50	2	1,182	0.17%
2023/10/31	1	397.00	6	387.08	386.00	-5	1,191	-0.42%
2023/10/30	4	404.88	0	0.00	405.00	4	1,203	0.33%
2023/10/27	0	0.00	2	393.50	392.00	-2	1,212	-0.16%
2023/10/26	0	0.00	7	397.71	396.00	-7	1,252	-0.56%
2023/10/25	11	408.36	0	0.00	412.00	11	1,263	0.87%
2023/10/24	0	0.00	4	385.75	388.50	-4	1,255	-0.32%
2023/10/23	0	0.00	4	390.00	390.00	-4	1,275	-0.31%
2023/10/20	0	0.00	5	400.20	398.50	-5	1,330	-0.38%
2023/10/19	3	410.83	0	0.00	407.50	3	1,386	0.22%
2023/10/18	0	0.00	4	402.50	402.50	-4	1,389	-0.29%
2023/10/17	5	421.20	4	412.13	411.00	1	1,395	0.07%
2023/10/16	3	419.33	8	409.00	408.00	-5	1,390	-0.36%
2023/10/13	9	412.28	2	401.00	412.50	7	1,374	0.51%
2023/10/12	7	397.14	0	0.00	400.00	7	1,359	0.51%
2023/10/11	0	0.00	8	388.25	388.00	-8	1,362	-0.59%
2023/10/06	4	406.50	0	0.00	406.50	4	1,368	0.29%
2023/10/05	0	0.00	1	402.00	402.00	-1	1,390	-0.07%
2023/10/04	5	401.20	2	398.50	404.00	3	1,403	0.21%
2023/10/03	3	404.67	0	0.00	402.00	3	1,415	0.21%
2023/09/28	7	396.00	0	0.00	396.00	7	1,438	0.49%
2023/09/27	1	383.50	4	380.75	379.50	-3	1,455	-0.21%
2023/09/26	0	0.00	21	389.52	388.00	-21	1,461	-1.44%
2023/09/25	0	0.00	3	392.50	391.50	-3	1,473	-0.20%
2023/09/22	3	397.00	5	395.50	395.50	-2	1,479	-0.14%
2023/09/21	1	410.00	2	410.00	404.50	-1	1,475	-0.07%
2023/09/20	2	406.00	0	0.00	406.50	2	1,468	0.14%
2023/09/19	1	403.00	4	401.00	400.00	-3	1,469	-0.20%
2023/09/18	0	0.00	3	414.17	414.00	-3	1,468	-0.20%
2023/09/15	3	438.00	3.3	426.56	422.50	-0.3	1,477	-0.02%
2023/09/14	4	425.13	2	423.75	424.50	2	1,452	0.14%
2023/09/13	4	418.13	5	415.20	414.00	-1	1,456	-0.07%
2023/09/12	6	414.75	0	0.00	417.00	6	1,486	0.40%
2023/09/11	0	0.00	3	401.33	400.00	-3	1,547	-0.19%
2023/09/08	0	0.00	2	411.25	414.00	-2	1,558	-0.13%
2023/09/07	0.1	423.50	5.2	420.04	417.00	-5.2	1,607	-0.32%
2023/09/06	4	428.50	1	426.50	426.50	3	1,616	0.19%
2023/09/01	2	426.25	0	0.00	425.50	2	1,644	0.12%
2023/08/31	1	420.00	4	420.00	420.00	-3	1,651	-0.18%
2023/08/30	5	432.30	0	0.00	427.00	5	1,649	0.30%
2023/08/29	7	417.57	2	422.50	419.00	5	1,634	0.31%
2023/08/28	3	431.33	2	425.50	422.00	1	1,622	0.06%
2023/08/24	0	0.00	0.5	441.50	438.50	-0.5	1,616	-0.03%
2023/08/23	2	440.50	7	439.21	444.50	-5	1,632	-0.31%
2023/08/22	10	437.55	3	434.33	442.00	7	1,649	0.42%
2023/08/21	1	417.50	7	419.21	416.00	-6	1,685	-0.36%
2023/08/18	10	432.65	2	420.50	416.00	8	1,705	0.47%
2023/08/17	6	418.67	0	0.00	419.00	6	1,749	0.34%
2023/08/15	1	409.50	1	402.00	401.50	0	1,869	0.00%
2023/08/14	0	0.00	2	402.25	412.50	-2	1,881	-0.11%
2023/08/11	8	410.31	0	0.00	412.50	8	1,901	0.42%
2023/08/10	1	387.00	6	394.08	389.50	-5	1,886	-0.26%
2023/08/09	2	421.75	2	417.50	415.00	0	1,876	0.00%
2023/08/08	0	0.00	1	422.00	422.50	-1	1,874	-0.05%
2023/08/07	1	434.00	5	426.00	434.00	-4	1,875	-0.21%
2023/08/02	2	430.25	3	426.00	426.00	-1	1,884	-0.05%
2023/08/01	2	451.50	3	454.17	449.00	-1	1,877	-0.05%
2023/07/31	3.1	476.55	3	477.00	458.50	0.1	1,881	0.01%
2023/07/28	2	456.50	4	452.50	470.00	-2	1,857	-0.11%
2023/07/27	0	0.00	7	459.14	455.00	-7	1,868	-0.37%
2023/07/26	0	0.00	3	471.83	458.00	-3	1,875	-0.16%
2023/07/25	7	498.64	6	489.75	478.50	1	1,876	0.05%
2023/07/24	8	478.88	1	474.50	484.00	7	1,838	0.38%
2023/07/21	2	452.00	3	440.67	446.00	-1	1,795	-0.06%
2023/07/20	1	452.50	3	454.17	450.00	-2	1,835	-0.11%
2023/07/19	2	472.00	0	0.00	459.50	2	1,862	0.11%
2023/07/18	0.2	460.00	0.1	457.00	455.00	0.1	1,890	0.01%
2023/07/14	0	0.00	1	474.00	477.00	-1	1,910	-0.05%
2023/07/13	5	475.20	2	466.00	466.00	3	1,930	0.16%
2023/07/12	1	469.00	1	476.00	462.00	0	1,925	0.00%
2023/07/11	1	475.50	5	468.30	471.50	-4	1,926	-0.21%
2023/07/10	0	0.00	30	466.28	461.00	-30	1,945	-1.54%
2023/07/07	0.2	472.00	1	466.00	468.50	-0.8	1,950	-0.04%
2023/07/06	0	0.00	6	484.42	477.50	-6	1,978	-0.30%
2023/07/05	10	487.20	7	485.14	490.00	3	1,972	0.15%
2023/07/04	2	474.25	0	0.00	478.00	2	1,969	0.10%
2023/06/30	1	477.00	3	477.00	475.50	-2	1,972	-0.10%
2023/06/29	5	489.10	4	484.00	482.50	1	1,973	0.05%
2023/06/28	0	0.00	2	479.50	478.50	-2	1,976	-0.10%
2023/06/27	1	488.50	4	490.75	479.50	-3	2,014	-0.15%
2023/06/26	3	497.33	0	0.00	488.00	3	2,055	0.15%
2023/06/21	0	0.00	4	512.75	505.00	-4	2,193	-0.18%
2023/06/20	2	521.00	0	0.00	518.00	2	2,249	0.09%
2023/06/19	5	531.00	6	534.33	531.00	-1	2,290	-0.04%
2023/06/16	6	530.83	30	528.20	527.00	-24	2,333	-1.03%
2023/06/15	3	531.67	8	524.13	531.00	-5	2,312	-0.22%
2023/06/14	326	512.60	42	509.52	513.00	284	2,313	12.27%	大買/鉅額交易
2023/06/13	16	506.69	11	508.36	509.00	5	2,348	0.21%
2023/06/12	4	475.63	3	473.00	480.50	1	2,376	0.04%
2023/06/09	1	470.00	0	0.00	463.00	1	2,440	0.04%
2023/06/08	3	465.00	1	465.00	465.00	2	2,478	0.08%
2023/06/07	0	0.00	2	493.00	491.00	-2	2,483	-0.08%
2023/06/06	3	497.17	3	494.50	495.00	0	2,558	0.00%
2023/06/05	2	496.50	0	0.00	493.00	2	2,588	0.08%
2023/06/01	0	0.00	2	496.75	500.00	-2	2,639	-0.08%
2023/05/31	2	502.00	5	503.40	501.00	-3	2,679	-0.11%
2023/05/30	5	506.80	8	509.38	509.00	-3	2,721	-0.11%
2023/05/29	2	513.50	7	510.57	511.00	-5	2,780	-0.18%
2023/05/26	5	501.20	4	503.75	501.00	1	2,823	0.04%
2023/05/25	12	504.13	25	505.36	496.00	-13	2,836	-0.46%
2023/05/24	15	488.93	12	490.13	496.50	3	2,802	0.11%
2023/05/23	63	494.71	28	494.75	494.00	35	2,806	1.25%
2023/05/22	41	483.95	100	488.70	476.50	-59	2,753	-2.14%
2023/05/19	125	480.30	16	479.91	485.00	109	2,721	4.00%	大買/鉅額交易
2023/05/18	11	448.86	1	453.00	448.50	10	2,683	0.37%
2023/05/17	2	443.75	0	0.00	446.50	2	2,688	0.07%
2023/05/16	1	430.00	8	426.06	427.00	-7	2,704	-0.26%
2023/05/15	0	0.00	1	425.00	419.50	-1	2,759	-0.04%
2023/05/11	1	439.00	0.2	440.00	435.50	0.8	2,980	0.03%
2023/05/10	0	0.00	0.1	441.00	435.00	-0.1	3,083	0.00%
2023/05/09	56	444.17	0	0.00	445.00	56	3,100	1.81%
2023/05/05	0	0.00	0	448.00	447.00	0	3,229	0.00%
2023/05/04	0	0.00	1	434.50	434.50	-1	3,262	-0.03%
2023/05/03	0	0.00	1.1	441.86	441.50	-1.1	3,301	-0.03%
2023/04/27	1	444.00	2	439.00	446.50	-1	3,366	-0.03%
2023/04/26	10	438.45	15.2	441.97	441.50	-5.2	3,392	-0.15%
2023/04/25	6	445.00	40	439.81	442.00	-34	3,418	-0.99%
2023/04/24	1.2	461.17	5	460.40	458.00	-3.8	3,429	-0.11%
2023/04/21	5	479.10	3	476.00	477.00	2	3,520	0.06%
2023/04/20	0	0.00	1.2	478.08	477.50	-1.2	3,595	-0.03%
2023/04/19	7	500.79	1	500.00	497.50	6	3,719	0.16%
2023/04/18	2	519.00	2	498.00	498.00	0	3,756	0.00%
2023/04/17	17	507.65	21	506.57	510.00	-4	3,814	-0.10%
2023/04/14	4	500.00	0.5	500.60	501.00	3.5	3,833	0.09%
2023/04/13	0	0.00	1	493.00	493.00	-1	3,863	-0.03%
2023/04/11	1	510.00	3	511.33	510.00	-2	3,927	-0.05%
2023/04/10	1	523.00	0	0.00	521.00	1	3,962	0.03%
2023/04/07	2.2	515.00	1	507.00	514.00	1.2	3,993	0.03%
2023/04/06	0.4	510.00	3	508.99	511.00	-2.6	4,026	-0.07%
2023/03/31	3	519.33	0	0.00	519.00	3	4,074	0.07%
2023/03/30	1	520.00	0	521.00	514.00	1	4,123	0.02%
2023/03/29	0.4	519.00	1	512.00	512.00	-0.6	4,179	-0.01%
2023/03/28	0	0.00	7.1	533.74	519.00	-7.1	4,290	-0.16%
2023/03/27	1.1	572.64	3	558.33	545.00	-1.9	4,302	-0.04%
2023/03/24	23	568.00	11	564.91	560.00	12	4,306	0.28%
2023/03/23	3	545.33	4	546.75	546.00	-1	4,276	-0.02%
2023/03/22	4	546.00	0	0.00	540.00	4	4,337	0.09%
2023/03/21	1	548.00	0	0.00	547.00	1	4,336	0.02%
2023/03/20	3	561.00	4	562.00	561.00	-1	4,369	-0.02%
2023/03/17	2	563.00	0	0.00	558.00	2	4,412	0.05%
2023/03/16	1	547.00	6	547.50	547.00	-5	4,363	-0.11%
2023/03/15	14	565.71	15	558.87	552.00	-1	4,380	-0.02%
2023/03/14	19	576.32	11	559.64	547.00	8	4,341	0.18%
2023/03/13	7	561.14	9	563.00	565.00	-2	4,326	-0.05%
2023/03/10	0	0.00	3	556.00	555.00	-3	4,320	-0.07%
2023/03/09	16	568.88	30	571.60	568.00	-14	4,341	-0.32%
2023/03/08	21	579.48	8	578.75	579.00	13	4,302	0.30%
2023/03/07	8	573.38	6	573.33	573.00	2	4,335	0.05%
2023/03/06	29	570.17	3	566.35	566.00	26	4,367	0.59%
2023/03/02	3	569.00	13	564.00	564.00	-10	4,539	-0.22%
2023/03/01	16	559.82	52	545.71	565.00	-36	4,557	-0.79%
2023/02/24	3	542.00	14	549.43	538.00	-11	4,583	-0.24%
2023/02/23	18	542.33	3	549.00	541.00	15	4,613	0.33%
2023/02/22	0	0.00	5	515.80	517.00	-5	4,770	-0.10%
2023/02/21	1	539.00	1	540.00	538.00	0	4,852	0.00%
2023/02/20	2	558.00	0	0.00	543.00	2	4,907	0.04%
2023/02/17	0	0.00	5	554.20	553.00	-5	4,970	-0.10%
2023/02/16	7	567.29	0	0.00	568.00	7	5,071	0.14%
2023/02/15	0	0.00	23	554.00	553.00	-23	5,100	-0.45%
2023/02/14	0	0.00	2	575.50	560.00	-2	5,201	-0.04%
2023/02/13	2	577.50	1	587.00	566.00	1	5,217	0.02%
2023/02/10	4	587.00	15	574.00	582.00	-11	5,251	-0.21%
2023/02/09	18	593.11	19	596.57	597.00	-1	5,284	-0.02%
2023/02/08	41	578.31	6	574.50	571.00	35	5,256	0.67%
2023/02/07	3	550.00	5	543.20	550.00	-2	5,222	-0.04%
2023/02/06	0	0.00	18	541.67	538.00	-18	5,240	-0.34%
2023/02/03	31	569.52	23	563.43	556.00	8	5,277	0.15%
2023/02/02	11	551.09	4	548.75	549.00	7	5,271	0.13%
2023/02/01	13	542.69	10	545.60	540.00	3	5,400	0.06%
2023/01/31	3	522.33	50	523.12	525.00	-47	5,494	-0.86%
2023/01/30	62	540.48	4	545.25	539.00	58	5,581	1.04%
2023/01/17	1	531.00	9	530.33	535.00	-8	5,603	-0.14%
2023/01/16	9	527.78	2	528.00	528.00	7	5,654	0.12%
2023/01/13	1	519.00	24	518.42	517.00	-23	5,706	-0.40%
2023/01/12	4	518.25	2	514.50	516.00	2	5,748	0.03%
2023/01/11	24	516.21	17	516.18	513.00	7	5,809	0.12%
2023/01/10	5	555.00	10	554.00	549.00	-5	5,774	-0.09%
2023/01/09	38	538.58	43	546.21	552.00	-5	5,748	-0.09%
2023/01/06	1	496.50	0	0.00	502.00	1	5,734	0.02%
2023/01/05	0	0.00	8	512.31	487.00	-8	5,835	-0.14%
2023/01/04	3	520.00	3	519.67	518.00	0	5,888	0.00%
2023/01/03	11	512.77	6	517.00	522.00	5	5,933	0.08%
2022/12/30	3	503.00	3	502.00	497.50	0	5,963	0.00%
2022/12/28	0	0.00	1	481.00	483.00	-1	6,087	-0.02%
2022/12/27	2	491.75	1	484.50	503.00	1	6,072	0.02%
2022/12/26	0	0.00	1	480.00	481.00	-1	6,097	-0.02%
2022/12/23	6	498.67	6	498.33	494.50	0	6,201	0.00%
2022/12/22	4	513.00	6	507.17	503.00	-2	6,289	-0.03%
2022/12/21	2	513.00	2	516.00	515.00	0	6,368	0.00%
2022/12/20	0	0.00	1	520.00	511.00	-1	6,422	-0.02%
2022/12/19	2	522.50	2	528.00	542.00	0	6,365	0.00%
2022/12/16	7	519.00	15	519.73	530.00	-8	6,437	-0.12%
2022/12/15	22	541.45	19	542.21	538.00	3	6,446	0.05%
2022/12/14	54	544.48	28	544.32	544.00	26	6,370	0.41%
2022/12/13	13	521.77	1	511.00	510.00	12	6,304	0.19%
2022/12/12	2	524.00	4	517.50	510.00	-2	6,302	-0.03%
2022/12/09	1	534.00	2	524.00	536.00	-1	6,315	-0.02%
2022/12/08	4	516.75	7	515.14	518.00	-3	6,358	-0.05%
2022/12/07	0	0.00	8	517.25	510.00	-8	6,451	-0.12%
2022/12/06	4	534.25	3	539.00	529.00	1	6,516	0.02%
2022/12/05	51	542.41	41	538.41	530.00	10	6,556	0.15%
2022/12/01	4	544.00	0	0.00	531.00	4	6,698	0.06%
2022/11/30	0	0.00	37	531.38	529.00	-37	6,779	-0.55%
2022/11/29	7	532.57	13	529.15	527.00	-6	6,966	-0.09%
2022/11/28	25	547.16	22	548.82	537.00	3	7,051	0.04%
2022/11/25	9	546.56	18	542.17	538.00	-9	7,098	-0.13%
2022/11/24	0	0.00	3	576.00	581.00	-3	7,073	-0.04%
2022/11/23	5	541.80	7	537.43	539.00	-2	7,058	-0.03%
2022/11/22	16	526.38	49	527.02	527.00	-33	7,123	-0.46%
2022/11/21	3	571.00	2	571.50	552.00	1	7,219	0.01%
2022/11/18	49	551.27	19	560.68	562.00	30	7,268	0.41%
2022/11/17	29	533.03	31	535.13	532.00	-2	7,116	-0.03%
2022/11/16	7	524.43	4	525.00	523.00	3	7,025	0.04%
2022/11/15	4	521.50	13	515.31	520.00	-9	6,980	-0.13%
2022/11/14	22	500.75	138	503.83	520.00	-116	6,947	-1.67%	大賣/鉅額交易
2022/11/11	47	481.43	7	482.29	489.50	40	6,913	0.58%
2022/11/10	94	437.07	29	432.90	445.00	65	6,926	0.94%
2022/11/09	2	422.50	2	418.25	422.50	0	6,851	0.00%
2022/11/08	6	429.83	12	417.33	411.50	-6	6,930	-0.09%
2022/11/07	94	420.93	12	418.46	415.00	82	6,921	1.18%
2022/11/04	24	402.83	18	402.47	406.50	6	6,847	0.09%
2022/11/03	15	386.13	1	385.00	387.00	14	6,734	0.21%
2022/11/02	0	0.00	1	380.50	381.00	-1	6,690	-0.01%
2022/11/01	2	378.50	9	375.44	380.00	-7	6,717	-0.10%
2022/10/31	23	375.80	15	373.27	373.00	8	6,735	0.12%
2022/10/28	70	375.34	25	368.04	358.00	45	6,629	0.68%
2022/10/27	13	349.12	6	348.25	361.50	7	6,457	0.11%
2022/10/26	1	318.00	3	313.67	335.00	-2	6,315	-0.03%
2022/10/25	0	0.00	2	332.50	335.00	-2	6,187	-0.03%
2022/10/24	1	338.00	2	341.75	333.50	-1	6,131	-0.02%
2022/10/21	1	326.00	9	330.00	319.50	-8	6,052	-0.13%
2022/10/20	21	337.40	3	339.00	337.50	18	5,961	0.30%
2022/10/19	34	345.65	116	347.15	339.00	-82	5,876	-1.40%	大賣/
2022/10/18	1	346.00	1	350.00	350.00	0	5,752	0.00%
2022/10/17	1	340.00	13	348.77	356.00	-12	5,667	-0.21%
2022/10/14	147	369.33	114	375.28	370.00	33	5,597	0.59%	大買/大賣/
2022/10/13	9	359.56	4	356.25	352.00	5	5,499	0.09%
2022/10/12	5	351.80	10	349.70	344.00	-5	5,359	-0.09%
2022/10/11	3	385.33	12	388.50	371.50	-9	5,257	-0.17%
2022/10/07	4	406.75	13	408.69	412.50	-9	5,177	-0.17%
2022/10/06	11	415.68	18	413.06	420.00	-7	5,102	-0.14%
2022/10/05	73	406.60	15	407.77	402.00	58	5,007	1.16%
2022/10/04	4	395.88	2	394.50	394.00	2	4,884	0.04%
2022/10/03	3	390.83	5	389.90	385.00	-2	4,823	-0.04%
2022/09/30	9	388.33	5	391.40	394.50	4	4,760	0.08%
2022/09/29	28	420.63	31	416.53	402.00	-3	4,602	-0.07%
2022/09/28	10	407.80	18	407.28	394.50	-8	4,445	-0.18%
2022/09/27	16	413.47	3	402.50	423.00	13	4,314	0.30%
2022/09/26	15	399.93	20	396.65	392.50	-5	4,198	-0.12%
2022/09/23	12	415.50	8	411.81	406.50	4	4,145	0.10%
2022/09/22	1	421.00	5	416.80	425.00	-4	4,023	-0.10%
2022/09/21	0	0.00	1	420.00	416.00	-1	3,962	-0.03%
2022/09/20	25	415.64	3	415.33	423.50	22	3,923	0.56%
2022/09/19	1	420.00	5	410.20	407.50	-4	3,870	-0.10%
2022/09/16	15	424.03	17	424.47	419.50	-2	3,831	-0.05%
2022/09/15	8	420.75	7	419.36	416.50	1	3,744	0.03%
2022/09/14	22	410.98	4	395.63	425.50	18	3,655	0.49%
2022/09/13	25	417.84	17	410.18	404.50	8	3,544	0.23%
2022/09/12	43	401.81	111	400.76	400.00	-68	3,411	-1.99%	大賣/
2022/09/08	197	398.42	181	397.64	400.50	16	3,332	0.48%	大買/大賣/
2022/09/07	73	389.64	50	398.52	388.50	23	3,223	0.71%
2022/09/06	42	394.27	213	393.19	390.50	-171	3,093	-5.53%	大賣/鉅額交易
2022/09/05	181	411.13	56	408.37	403.00	125	2,970	4.21%	大買/鉅額交易
2022/09/02	63	402.26	69	402.17	408.00	-6	2,753	-0.22%
2022/09/01	64	377.75	53	382.20	371.00	11	2,593	0.42%
2022/08/31	33	381.48	31.1	380.68	380.00	1.9	2,468	0.08%
2022/08/30	41.1	378.03	42	374.36	371.50	-0.9	2,368	-0.04%
2022/08/29	76	364.86	169	362.24	375.00	-93	2,265	-4.10%	大賣/
2022/08/26	228	369.96	172	371.29	363.00	56	2,129	2.63%	大買/大賣/
2022/08/25	190	345.14	78	343.42	356.00	112	1,937	5.78%	大買/鉅額交易
2022/08/24	17	317.85	21	322.33	324.00	-4	1,797	-0.22%
2022/08/23	10	313.50	10	306.50	308.50	0	1,739	0.00%
2022/08/22	35	316.60	0	0.00	311.00	35	1,711	2.04%
2022/08/19	73	323.68	10	323.40	318.00	63	1,672	3.77%
2022/08/18	7	324.07	36	316.61	325.00	-29	1,608	-1.80%
2022/08/17	1	306.50	11	322.73	324.00	-10	1,520	-0.66%
2022/08/16	0	0.00	24	308.81	308.50	-24	1,454	-1.65%
2022/08/15	24	307.00	40	309.69	311.00	-16	1,408	-1.14%
2022/08/12	92	283.97	53	282.41	293.50	39	1,321	2.95%
2022/08/11	5	267.00	18	262.61	267.00	-13	1,245	-1.04%
2022/08/10	0	0.00	1	248.50	250.50	-1	1,216	-0.08%
2022/08/09	1	253.50	0	0.00	256.00	1	1,224	0.08%
2022/08/08	14	264.89	20	263.68	261.50	-6	1,206	-0.50%
2022/08/05	57	264.25	0	0.00	257.50	57	1,151	4.95%
2022/08/04	6	257.67	0	0.00	262.00	6	1,092	0.55%
2022/08/03	0	0.00	1	243.00	238.50	-1	1,085	-0.09%
2022/07/27	82	260.43	0	0.00	264.00	82	1,098	7.46%
2022/07/22	0	0.00	5	273.00	267.00	-5	1,138	-0.44%
2022/07/21	5	270.50	0	0.00	270.00	5	1,143	0.44%
2022/07/07	2	239.50	0	0.00	245.00	2	1,029	0.19%
2022/05/31	1	344.50	1	342.00	343.00	0	957	0.00%
2022/05/26	0	0.00	4	319.00	318.50	-4	970	-0.41%
2022/05/25	0	0.00	4	320.50	324.00	-4	979	-0.41%
2022/05/24	4	327.00	9	329.00	317.00	-5	986	-0.51%
2022/05/23	4	341.00	4	345.50	334.00	0	975	0.00%
2022/05/20	6	355.42	6	357.67	343.00	0	974	0.00%
2022/05/13	4	334.00	0	0.00	322.50	4	878	0.46%
2022/05/12	1	326.50	0	0.00	326.50	1	870	0.11%
2022/05/10	4	329.00	4	330.25	331.50	0	856	0.00%
2022/05/09	0	0.00	1	315.00	317.00	-1	862	-0.12%
2022/05/06	0	0.00	15	325.57	330.00	-15	874	-1.72%
2022/05/05	16	336.03	0	0.00	337.00	16	888	1.80%
2022/04/28	1	290.50	1	287.50	288.50	0	968	0.00%
2022/04/27	2	299.50	1	300.00	299.50	1	953	0.10%
2022/04/26	0	0.00	1	311.00	308.50	-1	949	-0.11%
2022/04/22	0	0.00	1	350.00	350.00	-1	958	-0.10%
2022/04/19	0	0.00	1	365.00	365.50	-1	1,051	-0.10%
2022/04/18	1	365.50	0	0.00	363.00	1	1,093	0.09%
2022/04/14	0	0.00	1	387.50	382.50	-1	1,124	-0.09%
2022/04/13	15	380.53	0	0.00	381.00	15	1,139	1.32%
2022/04/07	0	0.00	1	400.00	400.00	-1	1,134	-0.09%
2022/04/06	1	409.50	2	407.50	409.50	-1	1,142	-0.09%
2022/04/01	3	410.83	2	398.00	413.00	1	1,153	0.09%
2022/03/31	0	0.00	1	410.50	405.00	-1	1,165	-0.09%
2022/03/30	4	420.75	0	0.00	414.00	4	1,185	0.34%
2022/03/28	0	0.00	1	402.00	402.00	-1	1,191	-0.08%
2022/03/25	1	410.00	0	0.00	410.00	1	1,200	0.08%
2022/03/24	0	0.00	2	414.50	413.50	-2	1,205	-0.17%
2022/03/23	0	0.00	1	423.50	420.50	-1	1,211	-0.08%
2022/03/22	3	415.67	0	0.00	414.00	3	1,231	0.24%
2022/03/21	1	408.50	1	417.00	407.50	0	1,251	0.00%
2022/03/18	0	0.00	1	405.50	412.00	-1	1,274	-0.08%
2022/03/17	11	395.18	0	0.00	407.50	11	1,288	0.85%
2022/03/16	3	376.00	13	374.00	376.00	-10	1,290	-0.77%
2022/03/15	1	366.00	1	390.50	366.00	0	1,296	0.00%
2022/03/11	0	0.00	1	393.50	396.00	-1	1,304	-0.08%
2022/03/10	1	401.50	0	0.00	401.00	1	1,314	0.08%
2022/03/03	0	0.00	8	432.88	426.00	-8	1,434	-0.56%
2022/03/02	6	429.58	0	0.00	433.50	6	1,451	0.41%
2022/03/01	1	433.00	3	427.67	428.00	-2	1,487	-0.13%
2022/02/25	2	418.50	1	410.50	415.00	1	1,490	0.07%
2022/02/24	2	405.00	2.1	406.94	402.00	-0.1	1,502	0.00%
2022/02/23	1	419.50	25	423.50	420.00	-24	1,503	-1.60%
2022/02/22	0	0.00	1	417.00	416.00	-1	1,545	-0.06%
2022/02/21	1	436.00	0	0.00	436.00	1	1,619	0.06%
2022/02/18	1	433.50	5	423.00	434.50	-4	1,669	-0.24%
2022/02/17	10	437.75	2	442.00	433.00	8	1,722	0.46%
2022/02/16	3	441.67	0	0.00	438.50	3	1,751	0.17%
2022/02/14	0	427.00	10	425.00	422.00	-10	1,773	-0.56%
2022/02/11	7	446.64	0	0.00	448.00	7	1,779	0.39%
2022/02/10	20	448.50	4	447.25	445.00	16	1,810	0.88%
2022/02/09	4	443.13	2	445.76	448.00	2	1,808	0.11%
2022/02/08	2	427.25	1	437.50	436.50	1	1,799	0.06%
2022/02/07	1	406.50	0	0.00	414.00	1	1,797	0.06%
2022/01/26	2	414.50	5	411.90	415.00	-3	1,801	-0.17%
2022/01/25	4	418.25	3	405.67	401.00	1	1,802	0.06%
2022/01/24	1	430.00	0	0.00	430.00	1	1,780	0.06%
2022/01/18	7	452.57	2	452.50	445.00	5	1,913	0.26%
2022/01/14	0	410.00	1	423.00	423.00	-1	1,975	-0.05%
2022/01/13	0	423.00	0	0.00	428.50	0	2,024	0.00%
2022/01/12	0	426.00	0	0.00	420.50	0	2,024	0.00%
2022/01/11	0	0.00	3	445.00	448.00	-3	2,002	-0.15%
2022/01/10	5	474.00	14	469.50	469.00	-9	2,009	-0.45%
2022/01/07	0	0.00	1	472.50	465.00	-1	2,107	-0.05%
2022/01/06	0	495.00	9	500.28	496.00	-9	2,134	-0.42%
2022/01/05	0	0.00	2	516.00	515.00	-2	2,159	-0.09%
2022/01/04	0	0.00	1	523.00	523.00	-1	2,207	-0.05%
2021/12/30	0	0.00	1	536.00	536.00	-1	2,266	-0.04%
2021/12/29	7	543.14	7	542.86	544.00	0	2,288	0.00%
2021/12/28	1	540.00	3	546.64	535.00	-2	2,308	-0.09%
2021/12/27	2	543.42	3	541.00	545.00	-1	2,333	-0.04%
2021/12/24	3	541.67	3	535.33	535.00	0	2,346	0.00%
2021/12/23	9	536.44	5	533.00	533.00	4	2,355	0.17%
2021/12/22	0	0.00	1	528.00	523.00	-1	2,374	-0.04%
2021/12/21	2	530.00	0	0.00	532.00	2	2,386	0.08%
2021/12/20	0	0.00	3	515.67	514.00	-3	2,395	-0.13%
2021/12/17	1	522.00	3	519.00	524.00	-2	2,405	-0.08%
2021/12/16	8	533.38	15	524.53	530.00	-7	2,427	-0.29%
2021/12/15	2	519.47	0	0.00	521.00	2	2,415	0.08%
2021/12/13	0	0.00	3	510.00	505.00	-3	2,397	-0.13%
2021/12/10	4	533.00	0	0.00	535.00	4	2,386	0.17%
2021/12/09	0	0.00	1	526.00	524.00	-1	2,404	-0.04%
2021/12/08	2	563.00	1	540.00	540.00	1	2,400	0.04%
2021/12/06	0	0.00	49	569.31	560.00	-49	2,435	-2.01%
2021/12/03	9	570.46	0	0.00	566.00	9	2,434	0.37%
2021/12/02	1	566.00	6	565.33	561.00	-5	2,428	-0.21%
2021/12/01	8	570.76	11	553.27	582.00	-3	2,427	-0.12%
2021/11/30	11	550.36	1	564.00	553.00	10	2,427	0.41%
2021/11/29	1	544.00	60	534.28	537.00	-59	2,400	-2.46%
2021/11/25	0	0.00	2	565.00	567.00	-2	2,358	-0.08%
2021/11/24	1	580.00	8	580.25	580.00	-7	2,319	-0.30%
2021/11/23	0	0.00	2	583.50	577.00	-2	2,306	-0.09%
2021/11/22	2	606.50	3	605.00	603.00	-1	2,292	-0.04%
2021/11/19	4	614.00	3	624.00	615.00	1	2,291	0.04%
2021/11/18	10	614.40	17	614.65	609.00	-7	2,249	-0.31%
2021/11/17	8	607.50	5	601.20	583.00	3	2,178	0.14%
2021/11/16	12	581.33	3	575.31	585.00	9	2,139	0.42%
2021/11/15	7	568.00	9	574.45	580.00	-2	2,093	-0.10%
2021/11/12	3	530.72	0	0.00	528.00	3	2,084	0.14%
2021/11/11	2	534.00	0	0.00	515.00	2	2,073	0.10%
2021/11/10	0	0.00	15	511.00	515.00	-15	2,073	-0.72%
2021/11/09	7	534.00	1	539.00	522.00	6	2,064	0.29%
2021/11/08	0	0.00	1	513.00	513.00	-1	2,030	-0.05%
2021/11/05	3	524.00	0	0.00	524.00	3	2,027	0.15%
2021/11/02	1	534.00	2	517.00	505.00	-1	1,995	-0.05%
2021/11/01	5	524.00	0	0.00	521.00	5	1,960	0.26%
2021/10/29	12	540.08	2	525.00	504.00	10	1,929	0.52%
2021/10/28	12	537.92	40	552.00	552.00	-28	1,859	-1.51%
2021/10/27	0	0.00	1	498.50	502.00	-1	1,791	-0.06%
2021/10/26	1	512.00	0	0.00	498.00	1	1,786	0.06%
2021/10/25	2	495.00	2	495.00	490.00	0	1,778	0.00%
2021/10/22	7	493.50	8	494.06	500.00	-1	1,780	-0.06%
2021/10/21	10	477.65	6	481.67	480.00	4	1,767	0.23%
2021/10/19	0	0.00	5	456.50	456.50	-5	1,729	-0.29%
2021/10/18	5	456.00	1	444.00	444.00	4	1,744	0.23%
2021/10/15	1	446.00	2	448.75	442.50	-1	1,712	-0.06%
2021/10/14	15	438.77	13	444.23	447.50	2	1,614	0.12%
2021/10/13	0	0.00	1	407.00	407.00	-1	1,576	-0.06%
2021/10/12	1	422.00	0	0.00	428.50	1	1,606	0.06%
2021/10/08	11	420.09	21	423.33	425.00	-10	1,605	-0.62%
2021/10/07	13	386.27	1	386.50	386.50	12	1,572	0.76%
2021/10/05	0	0.00	1	358.00	370.50	-1	1,585	-0.06%
2021/10/04	0	0.00	1	380.00	375.50	-1	1,566	-0.06%
2021/09/30	3	398.00	101	394.31	398.00	-98	1,510	-6.49%	大賣/
2021/09/29	0	0.00	1	381.00	383.50	-1	1,486	-0.07%
2021/09/27	1	440.00	1	428.50	428.50	0	1,459	0.00%
2021/09/23	0	0.00	43	441.72	448.00	-43	1,431	-3.00%
2021/09/22	0	0.00	1	456.50	456.50	-1	1,409	-0.07%
2021/09/17	1	464.50	1	467.50	464.50	0	1,412	0.00%
2021/09/15	0	0.00	3	457.50	457.50	-3	1,414	-0.21%
2021/09/14	3	474.33	0	0.00	473.00	3	1,430	0.21%
2021/09/13	0	0.00	2	457.25	457.50	-2	1,435	-0.14%
2021/09/10	2	462.00	0	0.00	457.50	2	1,449	0.14%
2021/09/09	0	0.00	3	459.83	450.50	-3	1,463	-0.21%
2021/09/08	4	494.13	6	497.50	488.00	-2	1,470	-0.14%
2021/09/07	5	511.60	1	520.00	503.00	4	1,527	0.26%
2021/09/06	0	0.00	8	512.50	508.00	-8	1,564	-0.51%
2021/09/03	11	517.64	0	0.00	518.00	11	1,583	0.69%
2021/09/02	0	0.00	6	502.50	491.00	-6	1,558	-0.38%
2021/09/01	5	512.80	2	498.75	505.00	3	1,557	0.19%
2021/08/31	3	493.17	0	0.00	492.50	3	1,548	0.19%
2021/08/30	0	0.00	1	491.00	494.00	-1	1,553	-0.06%
2021/08/26	0	0.00	8	506.50	505.00	-8	1,570	-0.51%
2021/08/25	8	499.25	0	0.00	502.00	8	1,581	0.51%
2021/08/23	1	479.00	1	493.50	484.00	0	1,622	0.00%
2021/08/19	1	459.50	4	476.38	457.50	-3	1,668	-0.18%
2021/08/18	7	474.93	2	463.75	484.50	5	1,716	0.29%
2021/08/17	1	458.50	1	484.00	460.00	0	1,736	0.00%
2021/08/16	1	483.00	1	505.00	483.00	0	1,759	0.00%
2021/08/13	1	518.00	0	0.00	519.00	1	1,772	0.06%
2021/08/12	0	0.00	1	515.00	514.00	-1	1,789	-0.06%
2021/08/11	1	518.00	1	508.00	507.00	0	1,832	0.00%
2021/08/10	2	525.00	1	524.00	524.00	1	1,844	0.05%
2021/08/09	1	518.00	0	0.00	518.00	1	1,881	0.05%
2021/08/06	0	0.00	1	554.00	554.00	-1	1,911	-0.05%
2021/08/05	1	561.00	0	0.00	561.00	1	1,947	0.05%
2021/08/02	1	587.00	1	575.00	588.00	0	2,078	0.00%
2021/07/30	2	580.00	3	581.00	572.00	-1	2,105	-0.05%
2021/07/29	1	590.00	0	0.00	590.00	1	2,126	0.05%
2021/07/28	1	574.00	0	0.00	560.00	1	2,140	0.05%
2021/07/27	2	642.00	0	0.00	595.00	2	2,138	0.09%
2021/07/22	0	0.00	2	566.00	558.00	-2	2,176	-0.09%
2021/07/20	0	0.00	10	528.00	528.00	-10	2,168	-0.46%
2021/07/16	16	558.13	5	567.40	557.00	11	2,212	0.50%
2021/07/08	0	0.00	1	500.00	496.00	-1	2,249	-0.04%
2021/07/07	3	497.50	0	0.00	497.50	3	2,276	0.13%
2021/06/24	1	499.00	0	0.00	507.00	1	2,561	0.04%
2021/06/22	0	0.00	2	536.00	496.00	-2	2,560	-0.08%
2021/06/21	3	537.67	6	538.67	534.00	-3	2,523	-0.12%
2021/06/18	4	541.00	53	557.49	541.00	-49	2,502	-1.96%
2021/06/17	56	550.36	0	0.00	551.00	56	2,473	2.26%
2021/06/16	19	572.11	15	543.87	531.00	4	2,439	0.16%
2021/06/03	0	0.00	1	448.50	459.00	-1	2,642	-0.04%
2021/06/02	1	442.00	0	0.00	448.50	1	2,714	0.04%
2021/05/27	1	436.00	1	429.00	446.50	0	3,025	0.00%
2021/05/26	1	449.00	2	434.75	440.00	-1	3,042	-0.03%
2021/05/25	1	414.00	0	0.00	420.00	1	3,094	0.03%
2021/05/24	2	398.00	70	383.03	399.00	-68	3,185	-2.13%
2021/05/21	68	377.65	0	0.00	376.00	68	3,238	2.10%
2021/05/19	2	373.50	0	0.00	376.00	2	3,381	0.06%
2021/05/17	1	371.50	0	0.00	335.50	1	3,541	0.03%
2021/05/13	2	372.50	2	371.50	366.00	0	3,637	0.00%
2021/05/12	1	342.50	1	348.00	362.00	0	3,839	0.00%
2021/05/07	0	0.00	1	394.50	415.50	-1	4,056	-0.02%
2021/05/06	1	391.00	0	0.00	380.00	1	4,150	0.02%
2021/05/04	1	410.00	0	0.00	405.00	1	4,324	0.02%
2021/04/20	0	0.00	2	515.00	513.00	-2	4,837	-0.04%
2021/04/19	0	0.00	1	506.00	490.00	-1	4,866	-0.02%
2021/04/13	1	568.00	0	0.00	549.00	1	5,253	0.02%
2021/04/09	0	0.00	35	590.74	585.00	-35	5,373	-0.65%
2021/03/31	0	0.00	4	585.50	578.00	-4	5,705	-0.07%
2021/03/29	4	561.75	0	0.00	566.00	4	5,713	0.07%
2021/03/17	0	0.00	0.4	498.00	499.00	-0.4	6,357	-0.01%
2021/03/15	0.4	484.94	1	485.50	477.00	-0.6	6,384	-0.01%
2021/03/12	1	491.50	1	485.00	482.50	0	6,356	0.00%
2021/03/11	1	458.50	0	0.00	477.00	1	6,297	0.02%
2021/03/08	1	475.00	0	0.00	452.50	1	6,090	0.02%
2021/03/04	0	0.00	15	462.37	451.00	-15	5,930	-0.25%
2021/03/03	11	469.00	3	480.00	480.00	8	5,837	0.14%
2021/03/02	1	522.00	7	472.21	457.00	-6	5,747	-0.10%
2021/02/24	1	503.00	2.1	491.21	480.00	-1.1	5,576	-0.02%
2021/02/23	9.1	480.33	0	0.00	479.00	9.1	5,658	0.16%
2021/02/22	1	464.50	0	0.00	474.00	1	5,774	0.02%
2021/02/19	1	454.00	1	444.50	441.00	0	5,833	0.00%
2021/02/18	0	0.00	1	449.00	447.00	-1	5,921	-0.02%
2021/02/17	0	0.00	10	405.75	412.00	-10	5,911	-0.17%
2021/02/05	5	417.50	7	405.57	406.00	-2	5,894	-0.03%
2021/02/04	4	407.88	16	406.38	402.50	-12	5,840	-0.21%
2021/02/03	30	441.28	0	0.00	419.00	30	5,764	0.52%
2021/02/02	3	418.67	1	417.50	426.50	2	5,545	0.04%
2021/02/01	5	399.10	0	0.00	388.00	5	5,421	0.09%
2021/01/25	3	410.00	0	0.00	410.00	3	4,929	0.06%
2021/01/20	0	0.00	10	352.15	340.00	-10	4,543	-0.22%
2021/01/18	1	342.00	0	0.00	340.50	1	4,447	0.02%
2021/01/15	1	376.00	1	353.00	351.00	0	4,417	0.00%
2021/01/14	0	0.00	18.1	360.06	369.00	-18.1	4,348	-0.42%
2021/01/13	21.1	370.00	69	371.92	363.50	-47.9	4,311	-1.11%
2021/01/12	0	0.00	70	361.02	359.00	-70	4,208	-1.66%
2021/01/08	1	368.50	0	0.00	360.00	1	4,151	0.02%
2021/01/07	1	361.50	100	355.84	374.50	-99	4,160	-2.38%
2021/01/06	0	0.00	6	346.25	340.50	-6	4,013	-0.15%
2021/01/04	5	357.00	0	0.00	352.50	5	3,893	0.13%
2020/12/31	19	328.00	0.2	338.00	334.00	18.8	3,866	0.49%
2020/12/30	100	300.57	0	0.00	312.00	100	3,713	2.69%
2020/12/29	0	0.00	0.1	290.00	284.00	-0.1	3,747	0.00%
2020/12/28	2	296.00	0	0.00	285.00	2	3,733	0.05%
2020/12/25	0.1	293.50	0	0.00	293.50	0.1	3,657	0.00%
2020/12/23	0	0.00	1.1	270.27	273.50	-1.1	3,593	-0.03%
2020/12/22	1	284.50	0	0.00	269.50	1	3,659	0.03%
2020/12/21	0	0.00	1.1	276.09	282.00	-1.1	3,702	-0.03%
2020/12/18	5.4	272.15	5	282.50	281.00	0.4	3,795	0.01%
2020/12/17	0	0.00	1	268.50	274.50	-1	3,674	-0.03%
2020/12/16	1	270.50	0	0.00	264.00	1	3,617	0.03%
2020/12/14	1	322.00	1	290.50	284.00	0	3,535	0.00%
2020/12/11	1	312.00	1	314.00	315.50	0	3,564	0.00%
2020/12/10	0	0.00	1	308.00	287.00	-1	3,530	-0.03%
2020/12/07	0	0.00	1	272.00	279.00	-1	3,445	-0.03%
2020/11/26	1	271.00	0	0.00	286.00	1	3,405	0.03%
2020/11/24	0	0.00	1	299.00	316.00	-1	3,341	-0.03%
2020/11/23	0	0.00	1	265.00	287.50	-1	3,284	-0.03%
2020/11/20	38	260.58	3	254.83	261.50	35	3,262	1.07%
2020/11/19	1	234.50	2	234.75	240.50	-1	3,046	-0.03%
2020/11/18	4	209.38	54	207.10	219.00	-50	2,857	-1.75%
2020/11/17	51	200.42	2	201.00	199.50	49	2,705	1.81%
2020/11/16	2	170.50	1.1	180.38	188.00	1	2,565	0.04%
2020/11/13	1	168.50	0	0.00	171.00	1	2,462	0.04%
2020/11/09	3	161.33	100	162.98	164.00	-97	2,354	-4.12%
2020/11/05	3	155.00	32	154.33	156.00	-29	2,277	-1.27%
2020/11/04	3	152.17	1	153.50	152.50	2	2,275	0.09%
2020/10/30	0	0.00	1	154.00	151.50	-1	2,343	-0.04%
2020/10/28	0	0.00	1	152.50	152.50	-1	2,359	-0.04%
2020/10/27	0	0.00	1	156.00	157.50	-1	2,355	-0.04%
2020/10/23	2	161.50	100	162.34	161.00	-98	2,341	-4.19%
2020/10/22	2	164.00	4	160.50	163.50	-2	2,357	-0.08%
2020/10/21	2	162.50	0	0.00	163.00	2	2,352	0.09%
2020/10/19	2	162.25	0	0.00	163.00	2	2,389	0.08%
2020/10/16	10	169.00	0	0.00	161.00	10	2,414	0.41%
2020/10/15	120	174.23	0	0.00	173.00	120	2,377	5.05%	大買/鉅額交易
2020/10/13	1	166.50	5	167.60	168.00	-4	2,245	-0.18%
2020/10/12	1	164.50	1	165.00	163.00	0	2,176	0.00%
2020/10/08	100	165.53	1	169.00	165.00	99	2,179	4.54%
2020/10/07	1	165.50	2	165.50	164.00	-1	2,103	-0.05%
2020/10/06	3	164.17	1	164.00	163.00	2	2,091	0.10%
2020/10/05	100	153.62	0	0.00	154.50	100	1,987	5.03%
2020/09/30	1	145.00	0	0.00	149.50	1	1,973	0.05%
2020/09/29	1	146.00	1	147.00	144.50	0	2,013	0.00%
2020/09/28	0	0.00	1	146.50	147.50	-1	2,058	-0.05%
2020/09/25	38	158.03	38	151.21	148.00	0	2,103	0.00%
2020/09/23	0	0.00	99	150.27	155.50	-99	2,255	-4.39%
2020/09/22	1	148.00	0	0.00	146.50	1	2,192	0.05%
2020/09/21	1	153.00	1	152.00	153.00	0	2,191	0.00%
2020/09/18	0	0.00	1	151.50	156.50	-1	2,209	-0.05%
2020/09/17	2	153.00	4	151.63	152.50	-2	2,316	-0.09%
2020/09/16	5	150.50	5	151.20	151.00	0	2,413	0.00%
2020/09/15	98	143.87	0	0.00	143.50	98	2,347	4.18%
2020/09/09	0	0.00	1	124.50	126.00	-1	2,238	-0.04%
2020/09/03	1	135.00	10	134.00	132.00	-9	2,273	-0.40%
2020/09/02	10	133.50	0	0.00	134.00	10	2,279	0.44%
2020/08/27	2	130.00	0	0.00	129.50	2	2,387	0.08%
2020/08/24	306	128.67	0	0.00	131.00	306	2,460	12.44%	大買/鉅額交易
2020/08/20	0	0.00	2	118.25	118.50	-2	2,474	-0.08%
2020/08/19	1	131.50	0	0.00	130.50	1	2,521	0.04%
2020/08/18	2	139.75	0	0.00	137.00	2	2,513	0.08%
2020/08/17	2	146.00	0	0.00	147.00	2	2,496	0.08%
2020/08/11	0	0.00	2	143.00	143.00	-2	2,663	-0.08%
2020/08/10	0	0.00	2	148.50	144.00	-2	2,660	-0.08%
2020/08/03	0	0.00	1	144.00	143.50	-1	2,522	-0.04%
2020/07/31	1	145.00	0	0.00	145.00	1	2,534	0.04%
2020/07/28	0	0.00	2	144.00	138.00	-2	2,517	-0.08%
2020/07/27	0	0.00	1	144.00	139.50	-1	2,520	-0.04%
2020/07/23	0	0.00	1	147.00	147.00	-1	2,487	-0.04%
2020/07/22	0	0.00	5	149.00	151.00	-5	2,461	-0.20%
2020/07/17	0	0.00	2	139.00	142.50	-2	2,376	-0.08%
2020/07/13	0	0.00	12	153.96	151.50	-12	2,239	-0.54%
2020/07/10	12	158.08	0	0.00	158.00	12	2,195	0.55%
2020/07/02	1	150.50	0	0.00	159.00	1	1,784	0.06%
2020/06/30	1	132.50	0	0.00	135.00	1	1,472	0.07%
2020/06/29	3	134.00	0	0.00	132.50	3	1,449	0.21%
2020/06/24	5	135.70	5	138.20	139.50	0	1,403	0.00%
2020/06/23	2	133.00	2	134.00	134.00	0	1,274	0.00%
2020/06/10	1	128.50	8	129.06	127.00	-7	1,065	-0.66%
2020/06/09	0	0.00	3	128.00	128.00	-3	1,076	-0.28%
2020/06/08	1	133.00	0	0.00	130.00	1	1,087	0.09%
2020/06/03	1	131.00	1	131.50	129.50	0	1,022	0.00%
2020/06/01	1	129.00	45	128.00	130.50	-44	960	-4.58%
2020/05/26	2	127.25	2	127.50	128.50	0	877	0.00%
2020/05/20	1	118.50	0	0.00	120.00	1	756	0.13%
2020/05/19	1	117.00	0	0.00	116.00	1	711	0.14%
2020/05/18	1	104.50	0	0.00	111.50	1	617	0.16%
2020/05/15	6	101.58	0	0.00	101.50	6	614	0.98%
2020/05/07	1	110.00	0	0.00	107.50	1	622	0.16%
2020/05/05	1	107.50	2	107.00	104.00	-1	629	-0.16%
2020/04/21	0	0.00	1	93.20	90.10	-1	740	-0.13%
2020/03/27	1	82.70	0	0.00	81.80	1	866	0.12%
2020/03/19	0	0.00	1	66.20	66.10	-1	938	-0.11%
2020/03/17	1	76.00	0	0.00	77.20	1	1,024	0.10%
2020/03/16	1	79.20	0	0.00	77.00	1	1,018	0.10%
2020/03/12	0	0.00	6	97.40	92.30	-6	1,031	-0.58%
2020/03/10	3	95.00	3	92.00	100.50	0	1,042	0.00%
2020/03/09	0	0.00	2	103.25	100.50	-2	1,128	-0.18%
2020/03/06	0	0.00	1	107.00	105.50	-1	1,178	-0.08%
2020/03/03	0	0.00	1	107.50	107.00	-1	1,175	-0.09%
2020/03/02	2	105.50	0	0.00	103.50	2	1,170	0.17%
2020/02/24	1	113.50	1	114.00	114.00	0	1,129	0.00%
2020/02/18	0	0.00	2	118.00	116.50	-2	1,127	-0.18%
2020/02/07	0	0.00	5	122.00	117.50	-5	1,140	-0.44%
2020/01/30	1	121.00	0	0.00	120.50	1	1,102	0.09%
2020/01/07	0	0.00	30	125.50	126.00	-30	1,168	-2.57%
2020/01/03	0	0.00	1	132.50	129.00	-1	1,205	-0.08%
2019/12/23	1	129.00	0	0.00	128.50	1	1,150	0.09%
2019/12/12	1	132.00	2	129.25	132.00	-1	1,024	-0.10%
2019/12/11	1	126.50	1	126.50	127.00	0	997	0.00%
2019/12/10	1	127.50	0	0.00	127.00	1	994	0.10%
2019/12/09	0	0.00	2	131.50	127.50	-2	999	-0.20%
2019/12/05	1	125.00	0	0.00	123.50	1	949	0.11%
2019/12/02	1	115.50	0	0.00	116.00	1	817	0.12%
2019/11/29	1	118.50	1	116.50	116.00	0	826	0.00%
2019/11/28	1	118.00	0	0.00	118.50	1	834	0.12%
2019/11/26	10	117.00	0	0.00	117.00	10	902	1.11%
2019/11/25	0	0.00	1	117.00	116.00	-1	917	-0.11%
2019/11/20	1	115.00	0	0.00	114.50	1	971	0.10%
2019/11/18	0	0.00	1	117.50	116.50	-1	990	-0.10%
2019/11/15	10	116.50	0	0.00	116.00	10	1,000	1.00%
2019/11/14	10	115.00	0	0.00	115.00	10	1,011	0.99%
2019/11/13	0	0.00	1	117.00	117.00	-1	1,013	-0.10%
2019/11/11	1	118.00	0	0.00	114.50	1	1,035	0.10%
2019/11/08	1	118.50	0	0.00	120.00	1	1,032	0.10%
2019/11/07	1	121.50	0	0.00	119.00	1	1,047	0.10%
2019/11/06	2	125.50	0	0.00	125.50	2	1,036	0.19%
2019/11/01	0	0.00	20	125.00	127.00	-20	1,068	-1.87%
2019/10/31	52	127.34	10	128.50	126.00	42	1,078	3.89%
2019/10/30	0	0.00	2	128.75	129.50	-2	1,082	-0.18%
2019/10/29	1	129.00	0	0.00	129.50	1	1,080	0.09%
2019/10/24	2	123.50	3	124.83	125.00	-1	1,015	-0.10%
2019/10/22	0	0.00	3	125.00	125.50	-3	1,119	-0.27%
2019/10/21	1	126.00	1	125.50	125.00	0	1,134	0.00%
2019/10/16	0	0.00	1	124.00	124.00	-1	1,213	-0.08%
2019/10/14	6	125.08	0	0.00	126.00	6	1,182	0.51%
2019/10/09	5	117.50	4	116.63	118.50	1	1,155	0.09%
2019/10/08	5	121.50	0	0.00	120.00	5	1,159	0.43%
2019/10/04	16	118.88	1	118.50	121.50	15	1,229	1.22%
2019/10/03	4	116.50	1	117.50	117.50	3	1,219	0.25%
2019/09/25	0	0.00	1	116.50	116.50	-1	1,284	-0.08%
2019/09/23	1	115.00	3	116.00	116.00	-2	1,319	-0.15%
2019/09/16	0	0.00	1	121.00	116.00	-1	1,404	-0.07%
2019/09/11	0	0.00	1	120.00	119.50	-1	1,398	-0.07%
2019/09/03	1	124.50	0	0.00	124.00	1	1,414	0.07%
2019/08/30	2	129.00	0	0.00	126.00	2	1,413	0.14%
2019/08/29	0	0.00	1	128.00	128.00	-1	1,400	-0.07%
2019/08/23	1	122.00	0	0.00	121.50	1	1,344	0.07%
2019/08/16	2	118.00	2	118.50	118.50	0	1,502	0.00%
2019/08/15	0	0.00	1	115.50	116.50	-1	1,502	-0.07%
2019/08/13	1	123.00	1	120.00	119.50	0	1,499	0.00%
2019/08/12	0	0.00	1	126.50	123.50	-1	1,495	-0.07%
2019/07/31	0	0.00	40	133.38	132.00	-40	1,461	-2.74%
2019/07/17	3	129.50	0	0.00	129.00	3	1,217	0.25%
2019/07/08	0	0.00	1	122.00	120.50	-1	1,216	-0.08%
2019/07/05	1	118.50	0	0.00	119.00	1	1,236	0.08%
2019/07/01	1	120.00	0	0.00	120.00	1	1,247	0.08%
2019/06/25	1	112.00	0	0.00	109.50	1	1,193	0.08%
2019/06/20	2	115.75	0	0.00	114.50	2	1,280	0.16%
2019/06/19	2	112.25	0	0.00	112.00	2	1,301	0.15%
2019/06/13	0	0.00	1	111.50	110.00	-1	1,476	-0.07%
2019/06/10	0	0.00	4	104.88	106.00	-4	1,485	-0.27%
2019/06/05	1	100.50	1	101.50	100.50	0	1,487	0.00%
2019/06/04	1	100.00	2	100.75	100.00	-1	1,491	-0.07%
2019/06/03	2	100.25	71	100.49	100.50	-69	1,502	-4.59%
2019/05/31	0	0.00	1	107.00	105.00	-1	1,503	-0.07%
2019/05/30	1	104.00	0	0.00	104.00	1	1,492	0.07%
2019/05/27	1	107.00	0	0.00	105.00	1	1,518	0.07%
2019/05/24	1	110.00	2	109.00	108.00	-1	1,501	-0.07%
2019/05/23	2	109.00	2	112.00	113.00	0	1,419	0.00%
2019/05/17	0	0.00	1	101.00	100.50	-1	1,408	-0.07%
2019/05/16	1	102.00	0	0.00	101.00	1	1,408	0.07%
2019/05/15	1	106.50	0	0.00	106.00	1	1,400	0.07%
2019/05/14	1	106.00	0	0.00	111.50	1	1,404	0.07%
2019/05/13	1	111.00	0	0.00	109.50	1	1,430	0.07%
2019/05/07	0	0.00	3	119.00	118.00	-3	1,515	-0.20%
2019/04/19	0	0.00	13	118.50	120.50	-13	2,127	-0.61%
2019/04/17	0	0.00	20	117.50	116.50	-20	2,082	-0.96%
2019/04/16	0	0.00	5	116.70	116.00	-5	2,074	-0.24%
2019/04/12	37	110.50	0	0.00	110.50	37	2,040	1.81%
2019/04/11	1	114.50	0	0.00	112.50	1	2,025	0.05%
2019/04/02	0	0.00	1	122.00	120.50	-1	1,934	-0.05%
2019/03/27	4	124.38	0	0.00	120.50	4	1,873	0.21%
2019/03/21	1	120.50	0	0.00	122.00	1	1,721	0.06%
2019/03/20	1	117.50	0	0.00	118.50	1	1,631	0.06%
2019/03/11	0	0.00	1	106.00	104.50	-1	1,498	-0.07%
2019/03/08	1	99.60	1	102.00	102.00	0	1,493	0.00%
2019/03/06	1	106.50	1	108.50	106.50	0	1,513	0.00%
2019/03/04	0	0.00	3	104.67	105.50	-3	1,506	-0.20%
2019/02/27	1	104.00	0	0.00	105.00	1	1,508	0.07%
2019/02/26	0	0.00	1	108.50	104.50	-1	1,502	-0.07%
2019/02/21	1	106.00	0	0.00	103.50	1	1,446	0.07%
2019/02/19	1	105.50	1	106.50	105.50	0	1,429	0.00%
2019/02/18	1	105.00	0	0.00	103.00	1	1,380	0.07%
2019/02/12	0	0.00	1	104.00	105.50	-1	1,341	-0.07%
2019/01/29	1	101.00	1	104.50	101.00	0	1,278	0.00%
2019/01/24	1	99.60	0	0.00	99.60	1	1,185	0.08%
2019/01/23	0	0.00	34	104.00	98.20	-34	1,153	-2.95%
2019/01/22	34	101.50	0	0.00	101.50	34	1,070	3.18%
2019/01/21	0	0.00	27	95.03	95.00	-27	1,000	-2.70%
2019/01/18	0	0.00	10	98.50	96.50	-10	984	-1.02%
2019/01/17	38	96.35	1	104.00	95.90	37	934	3.96%
2019/01/16	0	0.00	2	110.25	106.50	-2	868	-0.23%
2019/01/15	1	102.00	22	103.34	108.00	-21	776	-2.71%
2019/01/14	21	97.73	1	93.90	98.20	20	690	2.90%
2019/01/11	0	0.00	3	89.30	89.30	-3	597	-0.50%
2019/01/10	1	81.20	1	81.20	81.20	0	576	0.00%
2019/01/08	0	0.00	2	80.50	80.70	-2	571	-0.35%
2019/01/04	1	77.40	1	76.30	78.90	0	571	0.00%
2018/12/25	0	0.00	1	75.90	75.90	-1	583	-0.17%
2018/12/22	1	75.20	0	0.00	76.00	1	581	0.17%
2018/12/21	0	0.00	1	75.90	77.00	-1	581	-0.17%
2018/12/18	1	75.10	0	0.00	76.80	1	560	0.18%
2018/12/12	2	81.90	0	0.00	82.30	2	551	0.36%
2018/12/10	1	75.20	10	79.35	77.00	-9	546	-1.65%
2018/12/07	0	0.00	14	78.27	78.00	-14	535	-2.61%
2018/11/30	21	79.05	0	0.00	79.00	21	538	3.90%
2018/11/29	1	75.20	1	79.60	79.60	0	499	0.00%
2018/11/28	0	0.00	1	76.00	75.80	-1	488	-0.20%
2018/11/22	1	69.20	0	0.00	69.40	1	460	0.22%
2018/11/19	0	0.00	1	70.10	70.50	-1	449	-0.22%
2018/11/16	1	69.00	0	0.00	69.00	1	448	0.22%
2018/11/15	0	0.00	1	67.90	68.00	-1	441	-0.23%
2018/11/14	1	67.20	0	0.00	67.90	1	442	0.23%
2018/11/13	0	0.00	2	67.00	67.00	-2	444	-0.45%
2018/11/09	1	68.50	2	69.80	67.10	-1	450	-0.22%
2018/11/08	0	0.00	2	71.90	68.80	-2	451	-0.44%
2018/11/06	5	67.60	0	0.00	67.60	5	459	1.09%
2018/10/31	0	0.00	1	63.70	64.30	-1	480	-0.21%
2018/10/30	0	0.00	5	60.40	61.00	-5	491	-1.02%
2018/10/26	2	67.00	2	68.85	63.10	0	473	0.00%
2018/10/18	1	79.20	1	83.70	80.00	0	465	0.00%
2018/10/12	2	81.75	1	82.60	83.80	1	463	0.22%
2018/10/11	1	83.00	2	84.00	83.00	-1	459	-0.22%
2018/10/09	2	92.00	0	0.00	91.70	2	453	0.44%
2018/10/05	1	92.30	1	92.10	92.00	0	454	0.00%
2018/10/04	1	100.50	0	0.00	98.70	1	468	0.21%
2018/09/28	0	0.00	1	96.90	97.00	-1	467	-0.21%
2018/09/21	1	95.10	1	97.80	96.90	0	493	0.00%
2018/09/20	0	0.00	1	97.00	95.10	-1	496	-0.20%
2018/09/18	0	0.00	15	97.23	94.40	-15	500	-3.00%
2018/09/17	0	0.00	30	97.75	98.20	-30	509	-5.88%
2018/09/14	0	0.00	113	98.48	98.40	-113	509	-22.16%	大賣/鉅額交易
2018/09/13	3	96.70	0	0.00	96.00	3	506	0.59%
2018/09/10	3	106.83	1	104.50	104.00	2	491	0.41%
2018/09/04	0	0.00	2	121.50	121.50	-2	481	-0.42%
2018/08/22	0	0.00	1	121.50	121.00	-1	535	-0.19%
2018/08/16	1	121.00	0	0.00	120.00	1	547	0.18%
2018/08/13	2	130.50	0	0.00	129.00	2	541	0.37%
2018/08/07	1	140.50	0	0.00	142.50	1	505	0.20%
2018/08/06	0	0.00	1	143.00	143.00	-1	518	-0.19%
2018/08/02	0	0.00	2	130.50	130.00	-2	539	-0.37%
2018/07/25	0	0.00	1	128.00	129.50	-1	523	-0.19%
2018/07/18	1	129.50	0	0.00	128.50	1	567	0.18%
2018/07/16	1	132.50	0	0.00	131.50	1	584	0.17%
2018/07/05	1	119.00	0	0.00	119.50	1	718	0.14%
2018/06/28	4	120.25	0	0.00	120.50	4	798	0.50%
2018/06/27	1	120.50	0	0.00	121.00	1	815	0.12%
2018/06/26	0	0.00	2	120.00	120.00	-2	833	-0.24%
2018/06/20	1	129.00	0	0.00	130.50	1	1,301	0.08%
2018/06/08	1	144.00	5	149.20	144.00	-4	1,428	-0.28%
2018/06/07	4	142.00	0	0.00	142.00	4	1,412	0.28%
2018/05/22	1	139.50	0	0.00	139.50	1	1,493	0.07%
2018/05/18	0	0.00	1	134.50	134.50	-1	1,493	-0.07%
2018/05/11	7	143.21	7	155.07	138.50	0	1,495	0.00%
2018/05/10	0	0.00	1	137.00	146.50	-1	1,451	-0.07%
2018/05/07	0	0.00	1	135.00	133.00	-1	1,453	-0.07%
2018/04/26	0	0.00	74	144.36	138.00	-74	1,528	-4.84%
2018/04/25	2	148.00	3	147.33	148.50	-1	1,517	-0.07%
2018/04/20	1	156.50	0	0.00	157.00	1	1,485	0.07%
2018/04/18	0	0.00	3	166.50	162.00	-3	1,454	-0.21%
2018/04/17	3	162.00	0	0.00	162.00	3	1,447	0.21%
2018/04/03	3	189.33	0	0.00	182.50	3	1,345	0.22%
2018/04/02	2	191.50	0	0.00	190.50	2	1,340	0.15%
2018/03/31	1	185.00	0	0.00	192.50	1	1,364	0.07%
2018/03/29	0	0.00	7	175.64	175.00	-7	1,339	-0.52%
2018/03/28	7	173.00	0	0.00	173.00	7	1,349	0.52%
2018/03/26	2	166.50	1	165.00	168.50	1	1,194	0.08%
2018/03/23	1	142.00	2	160.75	161.50	-1	1,054	-0.09%
2018/03/22	0	0.00	1	146.50	147.00	-1	941	-0.11%
2018/03/19	0	0.00	1	125.00	123.50	-1	796	-0.13%
2018/03/15	1	122.50	0	0.00	126.00	1	787	0.13%
2018/03/14	0	0.00	1	122.50	121.50	-1	784	-0.13%
2018/03/13	4	123.25	0	0.00	123.00	4	784	0.51%
2018/03/12	1	119.00	0	0.00	119.00	1	778	0.13%
2018/03/08	1	124.00	0	0.00	126.00	1	771	0.13%
2018/03/07	1	130.50	1	126.00	126.00	0	758	0.00%
2018/02/21	0	0.00	1	98.50	102.00	-1	735	-0.14%
2018/02/12	1	94.00	1	94.40	95.00	0	731	0.00%
2018/02/09	2	99.55	4	97.35	98.20	-2	723	-0.28%
2018/02/07	0	0.00	3	108.83	107.50	-3	719	-0.42%
2018/01/25	2	122.50	0	0.00	129.00	2	601	0.33%
2018/01/24	2	124.50	0	0.00	123.00	2	590	0.34%
2018/01/23	3	125.50	0	0.00	121.50	3	585	0.51%