矽創 (8016)-國票-安和券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
270.5
漲跌
▼8.0
漲幅
-2.87%
成交量
1,460張
產業
上市半導體類股
813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

矽創 (8016)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.1	269.50	0	0.00	270.50	0.1	1,534	0.01%
2024/04/18	1	278.50	0	0.00	278.50	1	1,520	0.07%
2024/04/16	0.2	282.83	0	0.00	283.50	0.2	1,520	0.01%
2024/04/12	1.1	288.59	0	0.00	289.00	1.1	1,506	0.07%
2024/04/11	2	289.00	2	291.50	291.50	0	1,500	0.00%
2024/04/09	1.1	287.05	0	0.00	285.50	1.1	1,513	0.07%
2024/04/02	0.1	294.50	3	294.00	293.50	-2.9	1,475	-0.20%
2024/04/01	1	290.00	4	289.63	290.50	-3	1,492	-0.20%
2024/03/29	0	295.50	2	292.00	291.50	-2	1,502	-0.13%
2024/03/27	1.1	305.50	1	305.00	303.50	0.1	1,440	0.01%
2024/03/26	0.1	291.05	1	296.00	290.00	-0.9	1,430	-0.06%
2024/03/25	1	307.98	0	0.00	296.50	1	1,441	0.07%
2024/03/22	2	307.94	5	305.50	300.00	-3	1,441	-0.21%
2024/03/21	1.1	311.82	1	316.00	314.50	0.1	1,415	0.01%
2024/03/20	4	316.13	4.2	318.79	317.00	-0.2	1,365	-0.02%
2024/03/19	2	302.50	1	303.50	300.00	1	1,245	0.08%
2024/03/18	1	287.00	4	295.63	299.00	-3	1,224	-0.25%
2024/03/15	1	288.00	0	0.00	282.00	1	1,195	0.08%
2024/03/13	4	289.00	2	292.50	287.50	2	1,129	0.18%
2024/03/11	1	284.00	0	0.00	282.00	1	1,114	0.09%
2024/03/08	3	287.50	1	286.00	283.50	2	1,129	0.18%
2024/03/07	1.1	296.59	1	293.00	292.50	0.1	1,116	0.01%
2024/03/05	0.1	302.00	1	310.00	305.50	-0.9	1,126	-0.08%
2024/03/04	0	0.00	3	307.00	308.00	-3	1,105	-0.27%
2024/03/01	0	0.00	2	299.00	296.50	-2	1,066	-0.19%
2024/02/29	2.1	291.98	0	0.00	290.00	2.1	1,041	0.20%
2024/02/27	0	0.00	1	293.50	293.00	-1	1,039	-0.10%
2024/02/26	1	289.00	1	291.00	291.00	0	1,060	0.00%
2024/02/23	1	291.51	0	291.00	292.00	1	1,080	0.09%
2024/02/21	1	294.00	0	0.00	290.50	1	1,097	0.09%
2024/02/20	2.1	293.50	9	298.22	295.00	-6.9	1,103	-0.62%
2024/02/19	0	0.00	1	282.50	282.00	-1	1,044	-0.10%
2024/02/15	2	273.75	0	0.00	277.00	2	1,058	0.19%
2024/01/30	0.2	276.75	0	0.00	274.00	0.2	1,097	0.02%
2024/01/26	0.1	276.00	0	0.00	273.50	0.1	1,147	0.01%
2024/01/18	0.1	276.50	0	0.00	275.50	0.1	1,254	0.01%
2024/01/17	0	0.00	1	282.00	282.50	-1	1,250	-0.08%
2024/01/16	0.1	278.50	0	0.00	281.00	0.1	1,251	0.01%
2024/01/15	0	0.00	1	281.00	281.00	-1	1,275	-0.08%
2024/01/11	1	276.50	0	0.00	277.50	1	1,329	0.08%
2024/01/10	1	276.50	1	281.00	280.50	0	1,361	0.00%
2024/01/09	1	278.00	1	280.50	277.50	0	1,372	0.00%
2024/01/08	0.1	278.50	0	0.00	276.00	0.1	1,377	0.01%
2024/01/03	0.1	278.50	0	0.00	278.00	0.1	1,370	0.01%
2023/12/28	0	279.50	0	0.00	276.00	0	1,372	0.00%
2023/12/25	0.1	277.50	0	0.00	274.00	0.1	1,379	0.01%
2023/12/22	1	275.02	0	0.00	281.00	1	1,400	0.07%
2023/12/21	5	277.00	0	0.00	276.00	5	1,410	0.35%
2023/12/20	11	276.73	17	279.82	279.00	-6	1,389	-0.43%
2023/12/19	2.1	283.19	2	281.50	280.00	0.1	1,378	0.01%
2023/12/12	7	295.07	6	293.00	290.00	1	1,584	0.06%
2023/12/11	0.1	291.00	0	0.00	293.00	0.1	1,615	0.01%
2023/12/06	0	0.00	4	290.00	290.50	-4	1,871	-0.21%
2023/12/05	3	287.17	1	287.00	284.50	2	1,910	0.10%
2023/12/04	0	0.00	0	291.50	291.50	0	1,937	0.00%
2023/12/01	0	0.00	4	292.50	292.00	-4	2,018	-0.20%
2023/11/30	2	292.25	1	289.00	289.00	1	2,143	0.05%
2023/11/29	1	295.00	0	0.00	294.50	1	2,153	0.05%
2023/11/28	1	286.51	2	292.25	294.00	-1	2,154	-0.05%
2023/11/27	0	0.00	0.1	294.00	289.00	-0.1	2,151	0.00%
2023/11/22	0	0.00	3	296.33	296.00	-3	2,179	-0.14%
2023/11/21	2	290.25	1	290.00	289.50	1	2,179	0.05%
2023/11/17	0	0.00	1	292.00	294.00	-1	2,182	-0.05%
2023/11/16	4	285.25	2	285.00	285.00	2	2,163	0.09%
2023/11/13	0	0.00	1	288.00	287.00	-1	2,156	-0.05%
2023/11/10	1	284.00	0	0.00	284.50	1	2,169	0.05%
2023/11/09	0	0.00	1	292.00	289.00	-1	2,192	-0.05%
2023/11/08	1.1	290.48	0	0.00	288.50	1.1	2,201	0.05%
2023/11/07	3	289.00	2.1	291.45	290.50	0.9	2,207	0.04%
2023/11/03	4	287.38	0	0.00	283.00	4	2,222	0.18%
2023/11/02	1.1	285.86	3	295.00	296.50	-1.9	2,199	-0.09%
2023/11/01	0	0.00	2	290.50	290.00	-2	2,204	-0.09%
2023/10/31	0	0.00	2	287.00	285.00	-2	2,249	-0.09%
2023/10/30	0	0.00	2	284.50	285.00	-2	2,303	-0.09%
2023/10/27	1.1	273.36	0	0.00	270.50	1.1	2,318	0.05%
2023/10/26	1.1	273.00	0	0.00	274.50	1.1	2,322	0.05%
2023/10/25	0.1	276.00	0	0.00	275.50	0.1	2,322	0.00%
2023/10/24	0.1	276.00	0	0.00	279.50	0.1	2,337	0.00%
2023/10/23	2	284.75	1	291.50	276.50	1	2,340	0.04%
2023/10/20	1	281.50	0	0.00	287.00	1	2,323	0.04%
2023/10/19	1	284.00	3	287.00	284.50	-2	2,309	-0.09%
2023/10/17	2	281.50	6	279.92	278.50	-4	2,255	-0.18%
2023/10/16	1	271.50	0	0.00	272.00	1	2,263	0.04%
2023/10/12	1.1	272.95	0	0.00	272.00	1.1	2,276	0.05%
2023/10/05	1	281.00	1	278.50	278.50	0	2,386	0.00%
2023/10/04	0	0.00	1	283.00	281.50	-1	2,406	-0.04%
2023/10/03	11	282.45	0	0.00	280.00	11	2,411	0.46%
2023/10/02	3.1	274.03	2	278.50	277.50	1.1	2,399	0.05%
2023/09/28	0	0.00	1	278.50	278.50	-1	2,394	-0.04%
2023/09/27	1	274.00	0	0.00	278.50	1	2,398	0.04%
2023/09/26	1	284.00	4	276.50	278.50	-3	2,380	-0.13%
2023/09/22	1	283.99	1	285.00	285.00	0	2,370	0.00%
2023/09/21	1	285.00	1	284.50	284.50	0	2,371	0.00%
2023/09/20	3	287.50	5	290.10	286.50	-2	2,359	-0.08%
2023/09/19	4.1	288.61	4	293.75	295.50	0.1	2,340	0.00%
2023/09/18	7	300.36	7	298.21	293.00	0	2,278	0.00%
2023/09/15	2	304.50	7.6	307.39	302.50	-5.6	2,202	-0.25%
2023/09/14	1	300.50	3.1	300.48	300.00	-2.1	2,129	-0.10%
2023/09/13	2	296.25	5.1	294.82	295.00	-3.1	2,083	-0.15%
2023/09/12	11	289.23	7	290.86	292.00	4	2,032	0.20%
2023/09/11	1	286.50	37.2	289.98	291.50	-36.2	1,953	-1.85%
2023/09/08	2	274.50	7	276.64	277.50	-5	1,835	-0.27%
2023/09/07	11	273.00	0	0.00	271.50	11	1,800	0.61%
2023/09/06	7	273.29	6	274.17	273.50	1	1,764	0.06%
2023/09/05	8	273.69	12.1	261.12	279.00	-4.1	1,684	-0.24%
2023/09/04	1	251.51	1	249.09	255.00	0	1,563	0.00%
2023/08/30	0	248.00	9	246.44	248.50	-9	1,553	-0.58%
2023/08/29	15.1	243.15	5	246.00	244.00	10.1	1,535	0.66%
2023/08/28	5	243.50	3.2	241.66	243.50	1.8	1,513	0.12%
2023/08/25	3.1	238.31	40	237.66	236.00	-36.9	1,490	-2.48%
2023/08/24	42	241.98	3.5	239.87	242.00	38.5	1,466	2.63%
2023/08/22	2	235.00	0	0.00	235.00	2	1,454	0.14%
2023/08/21	0	0.00	4	236.88	237.00	-4	1,453	-0.28%
2023/08/18	7	234.36	3	236.50	233.50	4	1,448	0.28%
2023/08/17	4	238.50	0	0.00	239.00	4	1,437	0.28%
2023/08/16	0.1	238.50	0	0.00	239.50	0.1	1,423	0.01%
2023/08/15	2	237.50	14	240.07	239.50	-12	1,409	-0.85%
2023/08/14	0	0.00	1	237.00	237.00	-1	1,379	-0.07%
2023/08/11	3	235.33	0	0.00	236.50	3	1,375	0.22%
2023/08/09	6	236.16	1	232.50	236.50	5	1,376	0.36%
2023/08/08	5	234.40	24	232.96	236.50	-19	1,347	-1.41%
2023/08/07	22.1	236.70	30	235.45	235.50	-7.9	1,334	-0.59%
2023/08/02	1	233.00	0.1	230.50	230.00	0.9	1,240	0.07%
2023/08/01	1	228.00	1	229.50	230.50	0	1,170	0.00%
2023/07/28	2.1	219.05	0	0.00	219.00	2.1	1,128	0.19%
2023/07/26	13.2	211.69	0	0.00	207.50	13.2	1,104	1.20%
2023/07/24	25	214.90	0	0.00	214.50	25	1,087	2.30%
2023/07/18	10.1	215.98	0	0.00	216.00	10.1	1,106	0.91%
2023/07/17	2.1	219.00	1	216.50	216.50	1.1	1,106	0.10%
2023/07/14	1.2	221.00	0	0.00	220.00	1.2	1,107	0.11%
2023/07/13	0	0.00	0.2	226.78	219.00	-0.2	1,114	-0.02%
2023/07/12	0	0.00	1	246.00	246.50	-1	1,077	-0.09%
2023/07/11	1	248.00	0	0.00	246.00	1	1,053	0.09%
2023/07/10	0.1	247.50	0	0.00	248.00	0.1	1,046	0.01%
2023/07/07	0	0.00	1	246.50	248.50	-1	1,060	-0.09%
2023/07/05	0	0.00	1	246.00	246.50	-1	1,110	-0.09%
2023/07/04	1	247.50	0	0.00	250.00	1	1,111	0.09%
2023/07/03	2	238.00	23	240.46	244.50	-21	1,090	-1.93%
2023/06/29	1	242.00	6	240.42	239.00	-5	1,076	-0.46%
2023/06/28	0	0.00	2	238.00	238.00	-2	1,076	-0.19%
2023/06/27	0	0.00	2	237.00	233.00	-2	1,129	-0.18%
2023/06/26	10	233.00	0	0.00	231.00	10	1,142	0.88%
2023/06/19	10	235.50	0	0.00	235.50	10	1,215	0.82%
2023/06/14	1	238.47	0	0.00	238.00	1	1,413	0.07%
2023/06/13	3.3	239.14	2	240.00	239.50	1.3	1,429	0.09%
2023/06/07	0	0.00	1	235.50	235.50	-1	1,454	-0.07%
2023/06/06	0.1	232.50	1	233.00	231.50	-0.9	1,449	-0.06%
2023/06/05	2	233.25	1	232.50	234.00	1	1,456	0.07%
2023/06/02	0.4	225.50	0	0.00	226.00	0.4	1,451	0.02%
2023/06/01	0	0.00	10	223.50	223.00	-10	1,466	-0.68%
2023/05/31	10	225.00	0	0.00	225.00	10	1,488	0.67%
2023/05/24	2.1	224.00	0	0.00	223.50	2.1	1,663	0.13%
2023/05/19	0	223.50	0	0.00	223.50	0	1,914	0.00%
2023/05/18	9.2	222.73	0.2	223.75	222.50	9	1,936	0.46%
2023/05/17	0	0.00	0.1	224.00	222.50	-0.1	1,953	0.00%
2023/05/16	0	0.00	1	223.00	220.50	-1	1,949	-0.05%
2023/05/15	3.7	216.44	0	0.00	215.00	3.7	1,937	0.19%
2023/05/12	0.1	219.60	0.1	222.00	220.00	0	1,960	0.00%
2023/05/11	2.1	221.40	0	0.00	218.00	2.1	1,984	0.11%
2023/05/10	2	224.25	3	224.00	223.00	-1	2,054	-0.05%
2023/05/09	2	222.75	0	0.00	220.50	2	2,071	0.10%
2023/05/08	1	222.50	0	0.00	223.50	1	2,088	0.05%
2023/05/05	0.3	223.50	0	0.00	223.50	0.3	2,108	0.01%
2023/05/04	1	223.00	0	0.00	222.50	1	2,137	0.05%
2023/05/03	1	226.50	0	0.00	226.50	1	2,191	0.05%
2023/05/02	0	0.00	1	227.00	228.50	-1	2,313	-0.04%
2023/04/28	0	0.00	2	227.00	227.50	-2	2,365	-0.08%
2023/04/27	1	218.00	2	222.25	221.50	-1	2,360	-0.04%
2023/04/26	2	217.50	1	219.00	221.50	1	2,354	0.04%
2023/04/25	2	222.00	11	219.00	219.50	-9	2,351	-0.38%
2023/04/21	1	230.50	1	233.50	229.50	0	2,327	0.00%
2023/04/19	1	241.00	0	0.00	240.50	1	2,331	0.04%
2023/04/18	0.1	246.00	0	0.00	245.00	0.1	2,353	0.00%
2023/04/17	1	251.50	0	0.00	250.00	1	2,362	0.04%
2023/04/14	3	250.67	0.1	252.00	253.00	2.9	2,356	0.12%
2023/04/12	10	249.95	0	0.00	252.50	10	2,351	0.43%
2023/04/11	0	0.00	0.1	249.50	250.50	-0.1	2,318	0.00%
2023/04/10	1	241.50	0	0.00	240.50	1	2,250	0.04%
2023/04/07	3	236.00	0	0.00	239.50	3	2,247	0.13%
2023/03/31	1	239.00	2	238.50	237.50	-1	2,222	-0.04%
2023/03/29	1	233.00	1	235.00	233.00	0	2,195	0.00%
2023/03/28	2	235.00	3	243.00	235.50	-1	2,189	-0.05%
2023/03/27	0	0.00	10	240.80	243.00	-10	2,127	-0.47%
2023/03/24	0	0.00	23	239.46	240.00	-23	2,115	-1.09%
2023/03/23	16.2	239.28	0	0.00	239.50	16.2	2,111	0.77%
2023/03/22	4	239.75	0	0.00	241.00	4	2,098	0.19%
2023/03/21	0	0.00	1	240.00	237.50	-1	2,061	-0.05%
2023/03/20	22	233.18	8	232.56	233.00	14	2,014	0.70%
2023/03/17	3	223.67	13	234.38	224.50	-10	1,973	-0.51%
2023/03/16	12	226.67	0	0.00	227.50	12	1,866	0.64%
2023/03/15	0	0.00	4	226.63	225.00	-4	1,855	-0.22%
2023/03/14	0	0.00	2.1	221.57	221.00	-2.1	1,871	-0.11%
2023/03/10	3	222.50	3	224.00	223.50	0	1,881	0.00%
2023/03/08	0	0.00	0.1	236.00	234.50	-0.1	1,873	-0.01%
2023/03/06	0.2	233.50	0	0.00	233.00	0.2	1,851	0.01%
2023/03/03	0.1	233.00	0.1	230.60	229.50	0.1	1,840	0.00%
2023/03/02	0.1	227.50	2	228.75	232.50	-1.9	1,832	-0.10%
2023/03/01	0	0.00	17	225.85	230.00	-17	1,824	-0.93%
2023/02/24	0.2	231.25	4	233.50	228.00	-3.8	1,806	-0.21%
2023/02/23	0.1	238.50	13	238.50	236.50	-12.9	1,774	-0.73%
2023/02/22	7.1	234.49	7.1	239.91	233.00	0	1,743	0.00%
2023/02/21	26	239.02	13.2	243.06	243.00	12.9	1,700	0.76%
2023/02/20	8.1	225.68	15	223.47	226.00	-6.9	1,603	-0.43%
2023/02/17	16	218.66	14	217.68	217.50	2	1,578	0.13%
2023/02/16	5.1	213.90	10	211.50	214.50	-5	1,565	-0.32%
2023/02/15	4	211.00	0	0.00	208.50	4	1,628	0.25%
2023/02/14	6	213.50	0	0.00	210.50	6	1,710	0.35%
2023/02/10	0.6	210.58	25	211.42	211.00	-24.4	1,908	-1.28%
2023/02/09	0.1	218.50	1	219.50	216.50	-0.9	1,892	-0.05%
2023/02/08	7	219.86	6.1	218.76	222.50	0.9	1,877	0.05%
2023/02/07	1	211.50	1	216.00	215.00	0	1,805	0.00%
2023/02/06	5	212.40	0.1	213.00	212.50	5	1,788	0.28%
2023/02/03	23	214.26	5	213.40	210.50	18	1,777	1.02%
2023/02/02	0	0.00	19	215.21	215.00	-19	1,762	-1.08%
2023/02/01	23	213.67	28	214.21	214.50	-5	1,751	-0.29%
2023/01/31	45	206.89	31	207.79	211.50	14	1,696	0.83%
2023/01/30	22	196.23	6	194.08	196.50	16	1,583	1.01%
2023/01/17	0	0.00	2.1	186.52	186.50	-2.1	1,537	-0.14%
2023/01/13	1	184.00	0	0.00	183.00	1	1,563	0.06%
2023/01/05	0	0.00	2	189.50	186.50	-2	1,626	-0.12%
2023/01/04	2	185.25	2	186.25	185.00	0	1,611	0.00%
2023/01/03	2	185.00	2	185.50	185.50	0	1,604	0.00%
2022/12/30	0	0.00	5	177.90	177.50	-5	1,578	-0.32%
2022/12/26	1	173.50	0	0.00	172.00	1	1,614	0.06%
2022/12/22	2	174.50	0	0.00	174.00	2	1,649	0.12%
2022/12/19	2	180.50	0	0.00	179.50	2	1,677	0.12%
2022/12/16	0	0.00	1	181.00	185.00	-1	1,675	-0.06%
2022/12/14	1	179.00	0	0.00	181.00	1	1,653	0.06%
2022/12/09	1	181.00	0	0.00	179.50	1	1,675	0.06%
2022/12/07	1	180.00	0	0.00	180.50	1	1,678	0.06%
2022/12/06	2	186.75	1	184.50	184.50	1	1,684	0.06%
2022/12/02	1	191.50	1	193.00	192.00	0	1,657	0.00%
2022/12/01	2	194.00	1.2	194.00	194.00	0.8	1,663	0.05%
2022/11/29	2	187.00	0	0.00	188.00	2	1,675	0.12%
2022/11/25	0	189.75	0	0.00	188.50	0	1,711	0.00%
2022/11/24	0	0.00	1	191.50	192.00	-1	1,717	-0.06%
2022/11/23	1	187.50	0	0.00	186.50	1	1,717	0.06%
2022/11/21	1	187.07	1	187.00	187.00	0	1,762	0.00%
2022/11/18	0.1	191.00	2	193.00	189.50	-2	1,780	-0.11%
2022/11/17	0.1	193.00	0	0.00	193.00	0.1	1,780	0.00%
2022/11/16	1	192.50	0	0.00	192.00	1	1,791	0.06%
2022/11/15	1	188.00	11	188.27	190.50	-10	1,839	-0.54%
2022/11/14	1	189.00	25.1	189.10	189.50	-24.1	1,836	-1.31%
2022/11/11	25.1	202.18	1.1	200.57	196.00	24.1	1,828	1.32%
2022/11/10	15.1	195.77	0	0.00	197.00	15.1	1,764	0.85%
2022/11/09	83	197.05	85.2	195.65	195.00	-2.2	1,682	-0.13%
2022/11/07	0.1	176.50	0	0.00	178.50	0.1	1,581	0.01%
2022/11/02	1	172.00	0	0.00	172.00	1	1,590	0.06%
2022/11/01	0	0.00	1	168.00	169.50	-1	1,591	-0.06%
2022/10/31	0.1	166.19	2	165.25	165.50	-1.9	1,598	-0.12%
2022/10/28	1	166.01	0	0.00	164.00	1	1,603	0.06%
2022/10/27	0	170.83	1	169.50	171.50	-1	1,618	-0.06%
2022/10/26	2	168.50	1	169.50	166.50	1	1,634	0.06%
2022/10/25	0	168.50	2	172.25	168.00	-2	1,633	-0.12%
2022/10/24	1	173.50	2	175.75	173.50	-1	1,663	-0.06%
2022/10/21	2	173.00	0	0.00	170.50	2	1,664	0.12%
2022/10/20	0	174.50	1	175.00	175.00	-1	1,663	-0.06%
2022/10/19	2.1	177.48	1	179.50	176.50	1.1	1,662	0.07%
2022/10/18	2	180.00	2	179.75	180.00	0	1,674	0.00%
2022/10/17	1	172.50	1	175.00	178.00	0	1,693	0.00%
2022/10/07	1	173.00	0	0.00	174.50	1	1,712	0.06%
2022/10/06	1	172.50	2	173.50	175.50	-1	1,740	-0.06%
2022/10/03	3	165.50	0	0.00	164.50	3	1,787	0.17%
2022/09/30	1	155.00	0	0.00	164.50	1	1,810	0.06%
2022/09/29	0	158.50	0	0.00	159.00	0	1,807	0.00%
2022/09/28	0	0.00	1	157.00	155.00	-1	1,810	-0.06%
2022/09/26	0.1	158.00	0	0.00	157.00	0.1	1,815	0.01%
2022/09/23	2	166.00	0	0.00	165.00	2	1,824	0.11%
2022/09/20	1	170.00	0	0.00	171.00	1	1,848	0.05%
2022/09/16	3	172.33	0	0.00	170.50	3	1,856	0.16%
2022/09/15	0	178.50	0	0.00	176.00	0	1,872	0.00%
2022/09/12	2	179.01	0	0.00	180.00	2	1,886	0.11%
2022/09/07	1	174.00	0	0.00	172.50	1	1,899	0.05%
2022/09/06	0	174.50	0	0.00	174.00	0	1,888	0.00%
2022/09/05	5	184.40	2	178.25	178.00	3	1,884	0.16%
2022/09/02	2	188.00	0	189.00	187.50	2	1,856	0.11%
2022/09/01	2	187.50	0	0.00	187.50	2	1,839	0.11%
2022/08/31	1.1	190.49	1	188.50	190.50	0.1	1,831	0.00%
2022/08/29	16.1	185.99	16	185.00	185.50	0.1	1,841	0.00%
2022/08/26	0	0.00	0.1	191.00	189.50	-0.1	1,829	0.00%
2022/08/25	0	188.00	0	0.00	188.50	0	1,811	0.00%
2022/08/24	4	186.26	0	0.00	186.00	4	1,821	0.22%
2022/08/23	4	185.63	2	185.50	188.50	2	1,810	0.11%
2022/08/22	6	187.08	15	186.80	188.00	-9	1,794	-0.50%
2022/08/19	9.1	179.46	5	180.90	179.50	4.1	1,730	0.24%
2022/08/18	2	179.00	1	170.50	180.50	1	1,706	0.06%
2022/08/16	2	179.00	3	176.00	176.00	-1	1,652	-0.06%
2022/08/15	9.1	179.26	0	0.00	180.00	9.1	1,643	0.55%
2022/08/12	5	175.69	1	177.00	179.50	4	1,602	0.25%
2022/08/11	0	169.00	0	0.00	168.50	0	1,544	0.00%
2022/08/09	1	168.00	0	0.00	167.00	1	1,526	0.07%
2022/08/08	1	166.50	0	0.00	166.50	1	1,521	0.07%
2022/08/05	1	164.50	1	166.00	166.00	0	1,519	0.00%
2022/08/04	0	0.00	1.3	156.85	160.00	-1.3	1,519	-0.09%
2022/08/03	1	156.00	41	158.96	159.00	-40	1,510	-2.65%
2022/08/02	1	161.50	1	162.50	161.00	0	1,492	0.00%
2022/07/29	11	167.05	1	167.00	167.50	10	1,477	0.68%
2022/07/26	1.2	159.67	0	0.00	160.00	1.2	1,438	0.08%
2022/07/25	0	0.00	1	162.50	164.00	-1	1,440	-0.07%
2022/07/22	12.1	168.59	11	169.59	169.00	1.1	1,432	0.08%
2022/07/20	2	155.50	3	155.33	155.50	-1	1,379	-0.07%
2022/07/15	0	143.00	0	0.00	142.00	0	1,376	0.00%
2022/07/14	1	140.00	2	139.25	142.50	-1	1,371	-0.07%
2022/07/13	1	170.04	6	170.00	170.00	-5	1,340	-0.37%
2022/07/12	1	174.50	0	0.00	170.50	1	1,298	0.08%
2022/07/11	1	184.00	0	0.00	186.00	1	1,270	0.08%
2022/07/08	1	189.50	2	186.25	189.00	-1	1,267	-0.08%
2022/07/07	1	184.50	2	185.00	185.50	-1	1,242	-0.08%
2022/07/05	1	187.00	1	191.50	190.00	0	1,251	0.00%
2022/07/01	0	0.00	1	189.50	188.00	-1	1,253	-0.08%
2022/06/30	0.1	201.50	0	0.00	200.00	0.1	1,230	0.01%
2022/06/28	1.1	203.09	0	0.00	203.00	1.1	1,225	0.09%
2022/06/27	0	0.00	1	213.00	211.00	-1	1,240	-0.08%
2022/06/23	0	0.00	10	206.95	202.50	-10	1,243	-0.80%
2022/06/22	0.1	212.00	0	0.00	207.00	0.1	1,226	0.01%
2022/06/21	5	220.60	0	0.00	224.50	5	1,203	0.42%
2022/06/20	0.1	223.00	0	0.00	218.00	0.1	1,211	0.00%
2022/06/17	0.4	228.50	0	0.00	228.00	0.4	1,219	0.03%
2022/06/15	0.1	243.00	0	0.00	242.50	0.1	1,313	0.01%
2022/06/14	1	236.50	0.2	246.00	245.50	0.8	1,364	0.06%
2022/06/13	0.2	242.00	0	0.00	240.00	0.2	1,374	0.01%
2022/06/10	0	0.00	0.4	248.50	247.00	-0.4	1,416	-0.03%
2022/06/09	1	250.00	2	249.50	249.50	-1	1,432	-0.07%
2022/06/08	1	252.50	3	255.17	252.50	-2	1,441	-0.14%
2022/06/07	3	261.00	0	0.00	260.50	3	1,487	0.20%
2022/06/06	1	260.00	11	259.18	259.00	-10	1,514	-0.66%
2022/06/02	0	0.00	1	264.00	262.50	-1	1,529	-0.07%
2022/06/01	11	268.45	1	264.50	264.00	10	1,542	0.65%
2022/05/31	2	256.50	2	257.00	258.00	0	1,511	0.00%
2022/05/30	0	0.00	0.1	253.00	254.00	-0.1	1,517	-0.01%
2022/05/27	0	0.00	0.1	243.50	244.00	-0.1	1,523	-0.01%
2022/05/26	0.1	238.00	0	0.00	235.50	0.1	1,526	0.01%
2022/05/25	0.3	236.83	0	0.00	238.50	0.3	1,537	0.02%
2022/05/24	0.3	242.13	0	0.00	237.00	0.3	1,560	0.02%
2022/05/23	3	243.50	0	0.00	242.00	3	1,578	0.19%
2022/05/17	1	247.00	0.2	248.00	247.00	0.9	1,607	0.05%
2022/05/16	0	0.00	1	244.00	244.00	-1	1,622	-0.06%
2022/05/10	0.1	241.50	3	236.83	247.00	-2.9	1,691	-0.17%
2022/05/09	0.4	247.14	0	0.00	243.00	0.4	1,689	0.02%
2022/04/29	1	258.00	2.1	259.93	257.50	-1.1	1,708	-0.06%
2022/04/28	2	251.00	0	0.00	249.50	2	1,716	0.12%
2022/04/27	3.2	242.19	0	0.00	247.00	3.2	1,714	0.19%
2022/04/26	11	259.00	0	0.00	252.00	11	1,712	0.64%
2022/04/25	0	0.00	9	258.17	256.00	-9	1,721	-0.52%
2022/04/22	0.1	262.00	2	261.00	262.00	-2	1,732	-0.11%
2022/04/21	7.3	266.90	5	268.20	265.00	2.3	1,742	0.13%
2022/04/20	10	276.75	0.1	277.50	269.00	9.9	1,786	0.55%
2022/04/15	1.2	275.59	1	273.50	273.50	0.2	1,870	0.01%
2022/04/12	0.1	278.50	0	0.00	279.50	0.1	1,958	0.01%
2022/04/11	3.2	285.09	1	277.00	277.00	2.2	1,983	0.11%
2022/04/08	3	287.00	0	0.00	286.50	3	1,973	0.15%
2022/04/07	3.1	288.11	6	286.83	284.00	-2.9	1,983	-0.15%
2022/04/01	2	290.50	0	0.00	294.50	2	1,990	0.10%
2022/03/31	0.1	293.00	1	292.50	290.50	-0.9	1,998	-0.05%
2022/03/29	0	0.00	1	295.00	294.00	-1	2,016	-0.05%
2022/03/28	1	293.50	0	0.00	297.00	1	2,053	0.05%
2022/03/25	2	304.00	2	300.00	299.00	0	2,090	0.00%
2022/03/24	2	300.00	0	0.00	300.00	2	2,164	0.09%
2022/03/23	1	300.00	0.2	303.00	301.00	0.8	2,346	0.03%
2022/03/22	2	300.00	0	0.00	299.50	2	2,487	0.08%
2022/03/21	5	305.10	3	304.00	303.50	2	2,512	0.08%
2022/03/18	2	311.22	33	308.15	306.50	-31	2,530	-1.22%
2022/03/17	36	301.78	1	304.50	304.50	35	2,439	1.43%
2022/03/16	2	294.50	0	0.00	293.50	2	2,409	0.08%
2022/03/15	3	293.67	4	292.00	291.50	-1	2,446	-0.04%
2022/03/14	1	303.00	0	0.00	303.00	1	2,467	0.04%
2022/03/09	0	0.00	0.2	296.00	296.50	-0.2	2,504	-0.01%
2022/03/07	2.4	283.47	2	285.00	284.50	0.4	2,646	0.02%
2022/03/04	0.1	297.50	0	0.00	296.00	0.1	2,646	0.00%
2022/03/03	0	0.00	40	301.56	300.00	-40	2,683	-1.49%
2022/03/02	40	300.00	1	300.00	300.00	39	2,690	1.45%
2022/03/01	0	0.00	1	296.00	294.50	-1	2,687	-0.04%
2022/02/24	0	0.00	2	291.75	288.00	-2	2,757	-0.07%
2022/02/23	1	298.50	1	296.00	299.00	0	2,762	0.00%
2022/02/22	1	293.00	0	0.00	290.50	1	2,794	0.04%
2022/02/21	1	301.50	0	0.00	301.50	1	2,885	0.03%
2022/02/17	0	0.00	1	298.00	294.50	-1	3,047	-0.03%
2022/02/16	0	0.00	0.1	300.00	296.00	-0.1	3,107	0.00%
2022/02/15	1	293.00	0	0.00	293.00	1	3,126	0.03%
2022/02/14	0.3	291.00	5	291.10	290.00	-4.8	3,163	-0.15%
2022/02/11	7	299.50	0	0.00	298.00	7	3,197	0.22%
2022/02/09	0	0.00	10	291.00	293.00	-10	3,278	-0.31%
2022/02/08	10.1	288.48	0	0.00	288.00	10.1	3,375	0.30%
2022/01/25	1	283.50	0	0.00	282.00	1	3,526	0.03%
2022/01/24	1	286.00	1	284.50	287.00	0	3,580	0.00%
2022/01/20	0	0.00	2	291.50	293.50	-2	3,782	-0.05%
2022/01/18	0	0.00	35.1	294.56	294.00	-35.1	3,849	-0.91%
2022/01/17	35	293.71	1.1	288.27	294.50	33.9	3,858	0.88%
2022/01/14	1.1	276.95	1	280.50	285.50	0.1	3,860	0.00%
2022/01/13	1	280.54	6	281.00	280.50	-5	3,931	-0.13%
2022/01/12	1.1	287.14	1	286.50	286.50	0.1	3,910	0.00%
2022/01/07	4	299.75	3	300.33	300.00	1	3,861	0.03%
2022/01/05	4	307.13	1	306.50	306.00	3	3,848	0.08%
2022/01/04	1	316.50	20	321.63	317.00	-19	3,814	-0.50%
2022/01/03	20	321.00	5	320.50	321.00	15	3,797	0.40%
2021/12/30	0	0.00	1	322.50	320.00	-1	3,809	-0.03%
2021/12/29	1	320.51	5	320.50	319.50	-4	3,825	-0.10%
2021/12/24	0	323.83	1	325.50	320.50	-1	3,935	-0.02%
2021/12/23	0	0.00	4	322.25	320.50	-4	3,951	-0.10%
2021/12/22	1	327.50	0	0.00	321.50	1	3,997	0.03%
2021/12/21	0	318.00	0	0.00	325.50	0	3,980	0.00%
2021/12/20	3	329.67	0	0.00	323.00	3	3,956	0.08%
2021/12/17	17	333.15	33.1	321.56	332.00	-16.1	3,915	-0.41%
2021/12/16	32	323.47	6.4	317.75	324.00	25.6	3,764	0.68%
2021/12/14	0	295.00	0	0.00	289.50	0	3,658	0.00%
2021/12/13	0	0.00	2	301.50	301.50	-2	3,658	-0.05%
2021/12/10	0	0.00	2	297.00	300.00	-2	3,706	-0.05%
2021/12/09	3.3	304.86	5.1	305.82	301.00	-1.8	3,716	-0.05%
2021/12/08	3	311.50	2.1	309.95	311.00	0.9	3,699	0.02%
2021/12/07	2.2	303.84	12.1	305.76	306.00	-9.9	3,700	-0.27%
2021/12/03	0	0.00	1	304.50	298.00	-1	3,750	-0.03%
2021/12/02	4	296.25	6	298.58	298.00	-2	3,762	-0.05%
2021/12/01	21	290.43	14.2	292.40	292.50	6.8	3,835	0.18%
2021/11/30	4.1	280.78	2	282.00	280.50	2.1	3,814	0.06%
2021/11/26	1	278.00	0	0.00	276.00	1	3,945	0.03%
2021/11/25	0.1	282.50	0	0.00	281.00	0.1	4,011	0.00%
2021/11/24	0	0.00	2	282.50	287.00	-2	4,042	-0.05%
2021/11/23	3.1	282.92	0	0.00	281.50	3.1	4,097	0.08%
2021/11/22	4	293.75	1	296.00	293.50	3	4,133	0.07%
2021/11/19	3	293.00	0	0.00	292.00	3	4,185	0.07%
2021/11/18	2	302.50	1	296.50	295.00	1	4,226	0.02%
2021/11/17	0.2	294.50	11	291.27	294.50	-10.8	4,156	-0.26%
2021/11/16	1	280.00	3	283.50	279.50	-2	4,088	-0.05%
2021/11/15	1	287.46	0	0.00	282.00	1	4,145	0.02%
2021/11/12	2	279.00	0	0.00	275.00	2	4,275	0.05%
2021/11/11	10	275.50	0	0.00	273.50	10	4,337	0.23%
2021/11/10	0	0.00	1	280.00	277.00	-1	4,362	-0.02%
2021/11/09	1	275.00	41	275.67	274.50	-40	4,386	-0.91%
2021/11/05	1	256.00	10	262.10	267.00	-9	4,471	-0.20%
2021/11/04	6	257.25	4	257.75	258.00	2	4,509	0.04%
2021/11/03	2	249.25	5	249.00	251.50	-3	4,568	-0.07%
2021/11/02	2	247.00	0	0.00	241.50	2	4,599	0.04%
2021/11/01	23	260.26	18	259.72	256.50	5	4,606	0.11%
2021/10/29	10	269.50	16	268.53	266.50	-6	4,638	-0.13%
2021/10/28	9	263.94	10.1	263.16	262.00	-1.1	4,625	-0.02%
2021/10/27	42	253.49	2	255.25	255.50	40	4,724	0.85%
2021/10/26	82	250.29	2	256.50	250.00	80	4,991	1.60%
2021/10/25	2	244.50	0	0.00	245.50	2	5,128	0.04%
2021/10/22	13	240.08	4	244.50	246.00	9	5,276	0.17%
2021/10/21	30	243.45	6	244.92	238.50	24	5,459	0.44%
2021/10/20	6.1	235.44	2	236.50	239.50	4.1	5,474	0.07%
2021/10/15	1	230.50	0	0.00	229.50	1	5,886	0.02%
2021/10/13	1	220.50	1	222.50	219.00	0	6,072	0.00%
2021/10/12	2	228.00	0	0.00	226.50	2	6,150	0.03%
2021/10/08	3	237.17	3	237.00	234.00	0	6,171	0.00%
2021/10/07	67	235.96	15	234.20	236.00	52	6,198	0.84%
2021/10/06	14	226.50	1	225.50	226.50	13	6,219	0.21%
2021/10/05	3	236.33	0	0.00	234.00	3	6,220	0.05%
2021/10/04	0	0.00	50	240.84	225.50	-50	6,212	-0.80%
2021/10/01	50	238.60	0	0.00	238.50	50	6,222	0.80%
2021/09/30	1	238.00	3	243.83	244.00	-2	6,236	-0.03%
2021/09/29	2	237.25	181	239.84	238.00	-179	6,259	-2.86%	大賣/鉅額交易
2021/09/28	8	254.13	0	0.00	251.50	8	6,289	0.13%
2021/09/27	1	259.00	4	260.88	261.00	-3	6,334	-0.05%
2021/09/24	0	0.00	1.2	262.58	259.50	-1.2	6,423	-0.02%
2021/09/23	4	255.00	0	0.00	255.50	4	6,562	0.06%
2021/09/22	4.2	256.51	6	257.50	260.00	-1.8	6,609	-0.03%
2021/09/17	5	264.90	5	265.90	268.00	0	6,628	0.00%
2021/09/16	0	0.00	1	261.50	262.00	-1	6,603	-0.02%
2021/09/15	6	256.00	6	256.67	259.00	0	6,598	0.00%
2021/09/14	1	264.00	1	269.00	265.00	0	6,601	0.00%
2021/09/13	5	265.90	1	268.00	264.00	4	6,631	0.06%
2021/09/10	2	267.75	2	270.00	273.00	0	6,664	0.00%
2021/09/09	0	0.00	1.1	265.74	267.50	-1.1	6,652	-0.02%
2021/09/08	4	263.63	1	262.00	263.50	3	6,629	0.05%
2021/09/07	2.1	261.37	2	262.25	261.00	0.1	6,637	0.00%
2021/09/06	4	265.75	13	272.77	256.00	-9	6,635	-0.14%
2021/09/03	2	279.75	2.1	286.95	279.50	-0.1	6,547	0.00%
2021/09/02	3	294.00	1	301.50	284.50	2	6,613	0.03%
2021/09/01	0.2	299.50	34	291.10	300.00	-33.8	6,627	-0.51%
2021/08/31	40	295.50	1	300.00	295.00	39	6,708	0.58%
2021/08/30	0	0.00	3	297.67	301.00	-3	6,707	-0.04%
2021/08/27	6	295.50	11	301.23	299.00	-5	6,736	-0.07%
2021/08/26	22.3	308.91	21.1	311.17	300.50	1.2	6,732	0.02%
2021/08/25	37	310.81	3	312.33	309.00	34	6,766	0.50%
2021/08/24	3.1	321.40	37.2	315.28	314.00	-34.1	6,874	-0.50%
2021/08/23	1	332.50	3.1	331.34	332.50	-2.1	6,958	-0.03%
2021/08/20	2	325.50	1	324.50	323.50	1	7,014	0.01%
2021/08/19	2.1	327.68	5	322.80	314.50	-3	7,030	-0.04%
2021/08/18	6.1	322.17	3	323.50	335.00	3.1	7,063	0.04%
2021/08/17	1.1	328.00	1	347.00	327.50	0.1	7,098	0.00%
2021/08/16	1	352.00	0	0.00	352.00	1	7,156	0.01%
2021/08/13	0.1	358.00	3	362.00	350.00	-2.9	7,179	-0.04%
2021/08/12	1	374.71	0.1	370.00	369.50	0.9	7,299	0.01%
2021/08/11	3.1	367.66	12	365.00	365.00	-8.9	7,450	-0.12%
2021/08/10	8	377.81	54.1	372.45	379.50	-46.1	7,468	-0.62%
2021/08/09	64	368.91	35	374.24	363.50	29	7,435	0.39%
2021/08/06	17	389.53	7	388.93	393.00	10	7,460	0.13%
2021/08/05	13.1	389.66	1	393.50	389.00	12.1	7,524	0.16%
2021/08/04	3	386.51	9.1	390.24	393.50	-6.1	7,638	-0.08%
2021/08/03	9.2	394.52	6	390.08	391.50	3.2	7,642	0.04%
2021/08/02	5.1	400.45	5	400.40	398.50	0.1	7,647	0.00%
2021/07/30	13.1	380.56	79	374.73	384.00	-65.9	7,545	-0.87%
2021/07/29	114	355.50	40.2	361.64	367.50	73.8	7,392	1.00%	大買/
2021/07/28	42.2	345.09	6.2	360.34	344.00	36	7,293	0.49%
2021/07/27	34	372.65	80	374.34	382.00	-46	7,221	-0.64%
2021/07/26	68	365.84	1	366.50	366.50	67	7,111	0.94%
2021/07/23	3	338.33	44	337.28	333.50	-41	7,111	-0.58%
2021/07/22	43	329.02	9	334.06	335.00	34	7,145	0.48%
2021/07/21	4	309.75	4.2	313.67	314.00	-0.2	7,007	0.00%
2021/07/20	0.2	305.50	8	303.06	303.00	-7.8	7,035	-0.11%
2021/07/19	12.2	316.75	1.2	320.88	318.00	11	7,030	0.16%
2021/07/16	4	311.50	0	0.00	311.50	4	7,035	0.06%
2021/07/15	0	0.00	1	302.00	307.50	-1	7,023	-0.01%
2021/07/14	2	300.75	7	299.79	300.00	-5	7,092	-0.07%
2021/07/13	1	311.00	1	310.00	298.50	0	7,101	0.00%
2021/07/12	1	320.00	8	314.94	311.00	-7	7,101	-0.10%
2021/07/09	9	311.33	2	310.50	314.50	7	7,116	0.10%
2021/07/08	0	0.00	1.1	316.76	314.00	-1.1	7,129	-0.02%
2021/07/07	2	317.75	39	315.12	314.00	-37	7,114	-0.52%
2021/07/06	6	316.67	37	317.08	318.50	-31	7,118	-0.44%
2021/07/05	47	319.67	6.4	317.66	319.50	40.6	7,090	0.57%
2021/07/02	18	307.11	18.1	308.16	310.50	-0.1	7,089	0.00%
2021/07/01	8	304.63	8	307.94	302.50	0	7,069	0.00%
2021/06/30	8	302.88	29.2	306.75	313.00	-21.2	7,006	-0.30%
2021/06/29	7	292.14	25	294.78	288.00	-18	6,862	-0.26%
2021/06/28	12	288.67	0	0.00	291.00	12	6,829	0.18%
2021/06/25	2	288.00	5	286.00	285.00	-3	6,803	-0.04%
2021/06/24	16	284.91	1	281.50	283.50	15	6,817	0.22%
2021/06/23	4	282.00	2	279.25	284.50	2	6,836	0.03%
2021/06/22	6.1	273.14	4	275.50	272.50	2.1	6,836	0.03%
2021/06/21	8.2	277.13	8	278.25	276.50	0.2	6,795	0.00%
2021/06/18	2.1	288.94	1	294.00	285.00	1.1	6,789	0.02%
2021/06/17	1	291.34	0	0.00	291.50	1	6,809	0.02%
2021/06/16	3.1	295.91	6	293.33	288.50	-2.9	6,891	-0.04%
2021/06/15	8	294.69	15	296.17	298.00	-7	6,932	-0.10%
2021/06/11	0.1	290.00	0	0.00	291.50	0.1	6,944	0.00%
2021/06/10	4	297.63	11	300.95	292.00	-7	7,063	-0.10%
2021/06/09	4.1	289.64	95	289.45	292.00	-91	6,988	-1.30%
2021/06/08	64	293.67	20	295.68	284.00	44	6,906	0.64%
2021/06/07	6.1	273.61	46	280.97	281.50	-40	6,779	-0.59%
2021/06/04	41	283.43	5	282.20	282.50	36	6,695	0.54%
2021/06/03	5	279.20	90	279.45	277.00	-85	6,647	-1.28%
2021/06/02	20.2	280.87	460	279.99	274.00	-439.9	6,584	-6.68%	大賣/鉅額交易
2021/06/01	16	289.25	41.1	293.93	287.00	-25.1	6,507	-0.39%
2021/05/31	64.1	281.83	84	280.55	288.50	-19.9	6,388	-0.31%
2021/05/28	12	265.33	61	266.93	266.00	-49	6,354	-0.77%
2021/05/27	21.3	261.43	5	262.70	256.50	16.3	6,303	0.26%
2021/05/26	43	260.62	79	263.70	260.00	-36	6,397	-0.56%
2021/05/25	570	271.76	103	276.94	270.00	467	6,366	7.34%	大買/大賣/鉅額交易
2021/05/24	185	261.48	57	258.03	261.00	128	6,170	2.07%	大買/鉅額交易
2021/05/21	22.2	237.65	1	238.50	240.00	21.2	6,019	0.35%
2021/05/20	14	244.50	1	242.00	234.50	13	5,941	0.22%
2021/05/19	15	250.17	78	245.94	260.00	-63	5,755	-1.09%
2021/05/18	71	238.27	11	237.86	238.00	60	5,525	1.09%
2021/05/17	6	227.25	1	239.50	225.00	5	5,407	0.09%
2021/05/14	5	236.70	8	240.94	234.00	-3	5,313	-0.06%
2021/05/13	2	225.00	4	228.63	229.00	-2	5,167	-0.04%
2021/05/12	71	232.27	7	222.43	221.00	64	5,022	1.27%
2021/05/11	72	243.35	61	237.35	236.00	11	4,829	0.23%
2021/05/10	4	268.50	50	281.40	262.00	-46	4,745	-0.97%
2021/05/07	52	273.40	1	279.50	279.50	51	4,646	1.10%
2021/05/06	17	265.35	4	259.00	257.50	13	4,543	0.29%
2021/05/05	0	0.00	6	286.42	275.00	-6	4,395	-0.14%
2021/05/04	12	292.42	6.2	302.61	303.50	5.8	4,306	0.13%
2021/05/03	12	309.25	36	307.03	311.50	-24	4,231	-0.57%
2021/04/29	1	327.50	7	317.79	314.50	-6	4,165	-0.14%
2021/04/28	69	336.70	64.1	333.54	326.50	4.9	4,074	0.12%
2021/04/27	0	0.00	17	310.50	309.50	-17	3,885	-0.44%
2021/04/26	46.1	309.35	126	306.12	317.50	-79.9	3,835	-2.08%	大賣/
2021/04/23	97	298.02	43.3	295.82	300.00	53.7	3,752	1.43%
2021/04/22	6	285.17	33	280.77	273.00	-27	3,717	-0.73%
2021/04/21	12	273.38	13	275.08	276.50	-1	3,642	-0.03%
2021/04/20	119	258.88	1	255.00	261.00	118	3,656	3.23%	大買/鉅額交易
2021/04/19	8	249.13	1	247.00	247.00	7	3,569	0.20%
2021/04/16	2	244.00	0	0.00	245.50	2	3,584	0.06%
2021/04/15	6	235.08	1	236.00	237.00	5	3,576	0.14%
2021/04/14	0	0.00	2	221.50	227.00	-2	3,562	-0.06%
2021/04/13	0	0.00	3	235.00	232.00	-3	3,549	-0.08%
2021/04/12	0	0.00	5	251.50	235.50	-5	3,591	-0.14%
2021/04/08	4	264.25	0	0.00	256.50	4	3,553	0.11%
2021/04/07	0	0.00	3	250.00	253.00	-3	3,483	-0.09%
2021/04/01	0	0.00	2	233.50	233.50	-2	3,549	-0.06%
2021/03/30	1	240.00	45	242.69	239.00	-44	3,532	-1.25%
2021/03/29	15	240.33	0	0.00	242.00	15	3,543	0.42%
2021/03/25	5	232.90	35	238.93	235.50	-30	3,622	-0.83%
2021/03/24	22	233.32	35	231.06	233.50	-13	3,630	-0.36%
2021/03/23	2	234.75	29	240.52	230.50	-27	3,649	-0.74%
2021/03/22	4	240.75	36	245.07	239.00	-32	3,672	-0.87%
2021/03/19	7	242.00	19	241.00	243.50	-12	3,623	-0.33%
2021/03/18	50	233.90	48	230.05	235.00	2	3,529	0.06%
2021/03/17	13	222.00	13	230.69	223.00	0	3,487	0.00%
2021/03/16	110	222.90	56	224.42	227.00	54	3,396	1.59%	大買/
2021/03/15	18	214.17	0	0.00	211.00	18	3,219	0.56%
2021/03/12	31	202.55	2	203.00	203.00	29	3,156	0.92%
2021/03/11	20	197.53	9	193.28	195.00	11	3,128	0.35%
2021/03/10	2	194.00	2	191.50	190.00	0	3,098	0.00%
2021/03/09	6	190.58	9	190.06	190.00	-3	3,097	-0.10%
2021/03/08	7	199.14	2	198.50	196.50	5	3,071	0.16%
2021/03/05	16	198.09	22	195.02	200.00	-6	3,046	-0.20%
2021/03/04	15	203.17	76	207.18	201.50	-61	2,995	-2.04%
2021/03/03	36	202.19	105	206.96	208.00	-69	2,919	-2.36%	大賣/
2021/03/02	117	211.79	0	0.00	212.50	117	2,772	4.22%	大買/鉅額交易
2021/02/26	26	192.63	92	188.59	193.50	-66	2,719	-2.43%
2021/02/25	123	191.35	24	190.33	192.50	99	2,535	3.90%	大買/
2021/02/24	4	177.50	0	0.00	175.00	4	2,448	0.16%
2021/02/23	0	0.00	2	173.00	173.50	-2	2,411	-0.08%
2021/02/22	1	176.50	0	0.00	175.50	1	2,407	0.04%
2021/02/19	4	174.25	7	174.14	175.00	-3	2,392	-0.13%
2021/02/18	7	171.71	13	172.92	173.50	-6	2,384	-0.25%
2021/02/17	10	173.50	14	174.50	175.50	-4	2,378	-0.17%
2021/02/05	10	168.00	0	0.00	168.00	10	2,337	0.43%
2021/02/02	0	0.00	3	164.00	163.00	-3	2,317	-0.13%
2021/02/01	3	161.00	0	0.00	161.00	3	2,329	0.13%
2021/01/27	0	0.00	2	170.25	170.00	-2	2,285	-0.09%
2021/01/26	0	0.00	4	169.25	167.50	-4	2,279	-0.18%
2021/01/25	5	173.10	25	172.30	171.50	-20	2,264	-0.88%
2021/01/22	30	176.93	2	177.00	178.00	28	2,231	1.25%
2021/01/21	3	170.00	0	0.00	171.50	3	2,189	0.14%
2021/01/20	1	172.00	21	173.33	170.00	-20	2,158	-0.93%
2021/01/18	2	177.00	6	175.75	177.00	-4	2,101	-0.19%
2021/01/15	6	175.25	3	172.33	175.00	3	2,070	0.14%
2021/01/14	2.2	171.09	10	173.90	172.00	-7.8	2,011	-0.39%
2021/01/13	21	169.02	23	168.35	170.50	-2	1,965	-0.10%
2021/01/12	0	0.00	11	164.91	164.00	-11	1,858	-0.59%
2021/01/11	7	170.71	4.2	171.02	166.50	2.8	1,834	0.15%
2021/01/07	0	0.00	1	165.00	165.00	-1	1,717	-0.06%
2021/01/06	5	164.50	1	163.50	163.50	4	1,680	0.24%
2021/01/05	7	166.93	10	164.30	167.00	-3	1,638	-0.18%
2021/01/04	2	161.75	144	162.15	163.00	-142	1,561	-9.09%	大賣/鉅額交易
2020/12/31	143	164.55	3	163.67	162.50	140	1,530	9.15%	大買/鉅額交易
2020/12/29	2.1	162.06	4	163.63	161.00	-1.9	1,469	-0.13%
2020/12/28	4.2	166.02	19	159.42	164.00	-14.8	1,398	-1.06%
2020/12/25	165	160.41	146.5	159.42	159.00	18.5	1,290	1.43%	大買/大賣/
2020/12/24	1	160.00	1	162.50	160.00	0	1,257	0.00%
2020/12/23	1	158.00	5	158.90	158.50	-4	1,215	-0.33%
2020/12/22	7	157.00	12	157.21	154.50	-5	1,175	-0.43%
2020/12/21	2	155.00	8	155.44	156.00	-6	1,081	-0.55%
2020/12/18	28.1	152.95	24	153.13	153.50	4.1	1,012	0.40%
2020/12/17	3	150.00	7	149.21	150.00	-4	948	-0.42%
2020/12/16	0.1	148.00	5	149.50	147.50	-4.9	910	-0.54%
2020/12/15	0	0.00	2	143.50	143.00	-2	814	-0.25%
2020/12/14	2	142.00	0	0.00	141.00	2	787	0.25%
2020/12/11	11	145.45	1	145.50	145.00	10	761	1.31%
2020/12/08	2	141.25	2	142.00	140.00	0	672	0.00%
2020/12/04	1	138.00	0	0.00	137.50	1	642	0.16%
2020/11/25	0	0.00	1	139.00	137.00	-1	734	-0.14%
2020/11/20	0.1	138.00	0	0.00	136.50	0.1	788	0.01%
2020/11/17	2	136.50	1	136.00	136.00	1	827	0.12%
2020/11/16	0.1	139.00	0	0.00	137.00	0.1	853	0.01%
2020/11/12	0	0.00	1	134.00	134.50	-1	860	-0.12%
2020/11/11	1	133.50	0	0.00	133.50	1	861	0.12%
2020/11/09	0	0.00	1	134.50	132.50	-1	863	-0.12%
2020/11/05	0	0.00	1	129.00	128.50	-1	891	-0.11%
2020/11/04	1	128.00	0	0.00	128.00	1	930	0.11%
2020/11/03	1	126.00	0	0.00	126.00	1	987	0.10%
2020/10/30	0	0.00	1	126.00	126.00	-1	1,027	-0.10%
2020/10/26	0	0.00	2	129.50	130.50	-2	1,142	-0.18%
2020/10/20	0	0.00	1	130.00	130.00	-1	1,237	-0.08%
2020/10/12	1	126.00	0	0.00	127.00	1	1,345	0.07%
2020/10/08	1	130.50	0	0.00	130.00	1	1,354	0.07%
2020/09/29	1	129.50	0	0.00	129.00	1	1,508	0.07%
2020/09/25	10	130.25	9	126.61	126.50	1	1,651	0.06%
2020/09/24	0	0.00	1	130.00	129.50	-1	1,656	-0.06%
2020/09/21	1	139.50	0	0.00	138.50	1	1,680	0.06%
2020/09/15	0	0.00	1	142.50	142.50	-1	1,749	-0.06%
2020/09/14	0	0.00	10	142.00	142.00	-10	1,799	-0.56%
2020/09/11	0	0.00	1	141.00	141.00	-1	1,819	-0.05%
2020/09/09	1	141.00	0	0.00	144.00	1	1,915	0.05%
2020/09/07	0	0.00	1	142.50	143.00	-1	1,997	-0.05%
2020/09/04	1	143.00	0	0.00	144.00	1	2,148	0.05%
2020/09/02	1	147.00	0	0.00	146.00	1	2,309	0.04%
2020/08/27	1	143.00	0	0.00	142.50	1	2,510	0.04%
2020/08/25	10	141.50	11	140.64	141.00	-1	2,556	-0.04%
2020/08/21	3	131.67	1	131.00	132.00	2	2,793	0.07%
2020/08/20	0	0.00	8	133.25	130.00	-8	2,841	-0.28%
2020/08/19	0	0.00	2	137.25	137.50	-2	2,890	-0.07%
2020/08/17	0	0.00	0	145.00	143.50	0	2,956	0.00%
2020/08/13	0	0.00	1	141.50	141.50	-1	3,106	-0.03%
2020/08/10	2	146.75	184	145.41	145.00	-182	3,189	-5.71%	大賣/鉅額交易
2020/08/07	205	153.15	21	151.29	150.50	184	3,168	5.81%	大買/鉅額交易
2020/08/06	2	149.25	2	151.50	149.00	0	3,121	0.00%
2020/08/05	1	148.00	1	147.50	148.00	0	3,108	0.00%
2020/08/03	2	144.00	0	0.00	144.00	2	3,174	0.06%
2020/07/31	0	0.00	1	147.00	150.00	-1	3,178	-0.03%
2020/07/30	2	141.75	0	0.00	143.00	2	3,146	0.06%
2020/07/29	3	145.83	1	146.00	147.00	2	3,152	0.06%
2020/07/28	1	150.00	0	0.00	145.50	1	3,158	0.03%
2020/07/27	0	0.00	55	152.91	151.50	-55	3,174	-1.73%
2020/07/24	1	156.00	0	0.00	155.50	1	3,196	0.03%
2020/07/23	0	0.00	2	160.00	159.50	-2	3,178	-0.06%
2020/07/22	0	0.00	1	158.00	157.50	-1	3,166	-0.03%
2020/07/21	19	158.34	17	157.00	156.50	2	3,173	0.06%
2020/07/20	17	157.50	19	158.53	158.00	-2	3,167	-0.06%
2020/07/17	3	158.00	4	157.50	157.00	-1	3,173	-0.03%
2020/07/16	3	156.00	5	156.90	156.00	-2	3,175	-0.06%
2020/07/15	3	157.17	4	157.75	155.50	-1	3,179	-0.03%
2020/07/13	1	155.00	0	0.00	155.50	1	3,203	0.03%
2020/07/10	3	155.83	4	155.50	155.00	-1	3,237	-0.03%
2020/07/09	62	161.37	2	162.25	159.50	60	3,225	1.86%
2020/07/08	4	156.88	0	0.00	156.50	4	3,160	0.13%
2020/07/07	11	162.45	7	159.71	157.50	4	3,150	0.13%
2020/07/06	0	0.00	4	160.75	162.50	-4	3,119	-0.13%
2020/07/02	4	156.88	0	0.00	157.00	4	3,129	0.13%
2020/07/01	0	0.00	6	156.50	156.50	-6	3,160	-0.19%
2020/06/30	6	153.75	0	0.00	154.00	6	3,162	0.19%
2020/06/29	2	153.75	0	0.00	154.00	2	3,184	0.06%
2020/06/24	3	153.83	1	154.50	155.00	2	3,191	0.06%
2020/06/23	1	155.00	2	158.50	156.50	-1	3,236	-0.03%
2020/06/22	1	154.50	2	156.00	156.00	-1	3,256	-0.03%
2020/06/19	4	153.00	0	0.00	153.00	4	3,275	0.12%
2020/06/18	0	0.00	2	155.50	156.00	-2	3,260	-0.06%
2020/06/17	3	157.00	8	157.00	157.00	-5	3,260	-0.15%
2020/06/16	0	0.00	1	154.50	156.00	-1	3,262	-0.03%
2020/06/15	4	153.63	0	0.00	151.00	4	3,277	0.12%
2020/06/12	2	153.75	3	154.50	156.50	-1	3,297	-0.03%
2020/06/11	5	156.10	6	161.17	155.50	-1	3,298	-0.03%
2020/06/10	66	156.82	71	158.22	159.00	-5	3,196	-0.16%
2020/06/09	2	150.75	62	151.80	151.50	-60	3,126	-1.92%
2020/06/08	8	155.75	94	158.74	154.00	-86	3,145	-2.73%
2020/06/05	91	154.79	9	154.44	155.50	82	3,046	2.69%
2020/06/04	4	150.13	10	148.55	150.50	-6	3,019	-0.20%
2020/06/03	10	154.75	7	153.29	153.50	3	2,996	0.10%
2020/06/02	12	154.33	6	152.83	152.00	6	2,976	0.20%
2020/06/01	13	153.50	7	152.86	153.00	6	3,016	0.20%
2020/05/29	10	152.75	10	153.00	152.00	0	3,039	0.00%
2020/05/28	13	157.23	16	157.19	155.50	-3	3,012	-0.10%
2020/05/27	0	0.00	1	149.00	150.00	-1	2,838	-0.04%
2020/05/26	65	151.40	12	149.96	148.00	53	2,805	1.89%
2020/05/25	12	146.42	2	145.50	147.50	10	2,732	0.37%
2020/05/21	12	150.71	6	149.83	149.50	6	2,692	0.22%
2020/05/20	8	150.75	42	154.65	147.00	-34	2,648	-1.28%
2020/05/19	65	151.82	21	151.05	152.00	44	2,576	1.71%
2020/05/13	0	0.00	1	148.00	148.50	-1	2,525	-0.04%
2020/05/12	8	147.25	88	147.93	147.50	-80	2,569	-3.11%
2020/05/11	4	150.63	0	0.00	149.50	4	2,596	0.15%
2020/05/08	0	0.00	5	148.50	148.50	-5	2,577	-0.19%
2020/05/07	1	138.50	2	142.50	144.50	-1	2,526	-0.04%
2020/05/06	0	0.00	2	142.00	142.00	-2	2,509	-0.08%
2020/05/05	10	142.50	0	0.00	142.50	10	2,498	0.40%
2020/05/04	72	143.96	1	144.00	144.00	71	2,476	2.87%
2020/04/29	2	142.00	3	139.50	139.00	-1	2,416	-0.04%
2020/04/28	0	0.00	52	136.04	136.50	-52	2,385	-2.18%
2020/04/27	0	0.00	22	135.55	136.00	-22	2,402	-0.92%
2020/04/24	4	135.75	0	0.00	135.50	4	2,398	0.17%
2020/04/23	1	132.00	1	134.50	134.50	0	2,387	0.00%
2020/04/22	1	126.00	1	128.50	132.00	0	2,371	0.00%
2020/04/21	0	0.00	1	128.50	128.50	-1	2,359	-0.04%
2020/04/20	2	131.50	2	133.50	133.50	0	2,351	0.00%
2020/04/17	1	136.50	2	132.50	132.50	-1	2,378	-0.04%
2020/04/16	24	132.10	22	130.82	133.00	2	2,364	0.08%
2020/04/15	25	134.00	9	134.22	133.00	16	2,349	0.68%
2020/04/14	66	132.00	24	131.21	132.50	42	2,332	1.80%
2020/04/10	0	0.00	2	131.50	131.50	-2	2,333	-0.09%
2020/04/09	2	131.00	6	129.00	128.50	-4	2,322	-0.17%
2020/04/08	15	131.63	0	0.00	132.50	15	2,296	0.65%
2020/04/07	4	132.13	9	132.39	133.00	-5	2,274	-0.22%
2020/04/06	5	124.00	5	124.60	127.00	0	2,220	0.00%
2020/03/30	0	0.00	4	114.00	118.00	-4	2,159	-0.19%
2020/03/27	0	0.00	1	117.00	117.50	-1	2,158	-0.05%
2020/03/26	2	113.25	0	0.00	114.50	2	2,113	0.09%
2020/03/25	0	0.00	1	115.00	114.50	-1	2,120	-0.05%
2020/03/24	0	0.00	1	110.00	110.00	-1	2,090	-0.05%
2020/03/23	0	0.00	1	102.00	102.00	-1	2,072	-0.05%
2020/03/20	0	0.00	2	107.00	107.50	-2	2,062	-0.10%
2020/03/19	5	104.50	1	107.00	101.00	4	2,023	0.20%
2020/03/18	5	119.20	0	0.00	112.00	5	1,984	0.25%
2020/03/17	1	120.50	1	121.00	119.00	0	1,933	0.00%
2020/03/16	4	127.13	2	125.50	123.00	2	1,898	0.11%
2020/03/13	3	127.83	11	126.41	133.00	-8	1,838	-0.44%
2020/03/12	10	143.00	0	0.00	139.00	10	1,783	0.56%
2020/03/11	2	154.00	0	0.00	151.00	2	1,737	0.12%
2020/03/10	0	0.00	5	151.50	156.50	-5	1,731	-0.29%
2020/03/09	5	160.00	10	155.00	151.00	-5	1,696	-0.29%
2020/03/06	12	162.58	3	163.00	162.50	9	1,661	0.54%
2020/03/05	1	160.00	4	162.00	162.00	-3	1,640	-0.18%
2020/03/04	0	0.00	2	155.50	155.00	-2	1,574	-0.13%
2020/03/03	2	153.00	14	151.18	155.00	-12	1,526	-0.79%
2020/03/02	4	140.25	11	140.59	141.00	-7	1,528	-0.46%
2020/02/27	10	147.25	0	0.00	144.00	10	1,495	0.67%
2020/02/26	1	150.00	1	149.50	149.50	0	1,493	0.00%
2020/02/25	1	150.00	10	148.75	150.00	-9	1,496	-0.60%
2020/02/24	5	151.70	0	0.00	151.50	5	1,489	0.34%
2020/02/20	5	159.80	0	0.00	159.50	5	1,469	0.34%
2020/02/19	2	160.50	2	161.25	162.00	0	1,485	0.00%
2020/02/18	0	0.00	2	161.50	160.50	-2	1,480	-0.14%
2020/02/17	8	164.31	0	0.00	164.00	8	1,473	0.54%
2020/02/14	5	166.00	10	167.50	166.00	-5	1,477	-0.34%
2020/02/13	23	167.96	77	166.55	164.00	-54	1,480	-3.65%
2020/02/12	1	163.50	1	164.00	166.50	0	1,456	0.00%
2020/02/11	10	155.00	1	157.50	157.00	9	1,439	0.63%
2020/02/10	66	156.07	1	158.50	155.50	65	1,487	4.37%
2020/02/07	2	160.00	9	155.33	157.50	-7	1,538	-0.46%
2020/02/06	1	154.50	0	0.00	154.50	1	1,538	0.06%
2020/02/05	7	152.21	0	0.00	152.50	7	1,550	0.45%
2020/02/04	2	150.50	0	0.00	152.00	2	1,555	0.13%
2020/01/31	1	153.00	0	0.00	154.50	1	1,624	0.06%
2020/01/30	0	0.00	1	158.00	151.00	-1	1,668	-0.06%
2020/01/16	1	168.50	0	0.00	169.00	1	1,796	0.06%
2020/01/14	17	169.50	18	168.39	170.50	-1	1,852	-0.05%
2020/01/13	0	0.00	4	167.38	168.50	-4	1,957	-0.20%
2020/01/10	3.1	162.35	0	0.00	161.50	3.1	1,988	0.15%
2020/01/07	18	166.50	20	167.55	168.00	-2	2,032	-0.10%
2020/01/06	19	165.47	18	165.14	165.00	1	2,034	0.05%
2020/01/03	2	170.00	0	0.00	167.00	2	2,067	0.10%
2020/01/02	0	0.00	2	170.00	170.00	-2	2,109	-0.09%
2019/12/31	3	167.17	0	0.00	167.50	3	2,127	0.14%
2019/12/30	0	0.00	3	168.00	168.00	-3	2,226	-0.13%
2019/12/27	0	0.00	1	171.00	170.50	-1	2,271	-0.04%
2019/12/26	0	0.00	22	167.50	167.00	-22	2,332	-0.94%
2019/12/25	1	168.50	0	0.00	168.50	1	2,338	0.04%
2019/12/24	3	168.33	0	0.00	166.50	3	2,346	0.13%
2019/12/20	39	174.23	25	171.14	173.00	14	2,325	0.60%
2019/12/19	0	0.00	2	169.00	169.00	-2	2,291	-0.09%
2019/12/18	2	170.00	0	0.00	167.50	2	2,298	0.09%
2019/12/17	3	169.50	0	0.00	169.00	3	2,306	0.13%
2019/12/16	3	171.00	12	171.08	170.00	-9	2,323	-0.39%
2019/12/13	12	170.33	1	170.00	170.50	11	2,384	0.46%
2019/12/12	1	168.00	0	0.00	167.50	1	2,441	0.04%
2019/12/11	1	168.50	0	0.00	168.50	1	2,493	0.04%
2019/12/09	6.6	172.20	0	0.00	171.00	6.6	2,707	0.24%
2019/12/06	0	0.00	7	175.43	176.00	-7	2,721	-0.26%
2019/12/05	0	0.00	4	172.63	174.00	-4	2,741	-0.15%
2019/12/04	1	168.50	0	0.00	169.00	1	2,772	0.04%
2019/12/03	0	0.00	1	168.00	169.50	-1	2,904	-0.03%
2019/12/02	3	165.50	15	165.40	166.50	-12	2,910	-0.41%
2019/11/29	6	171.92	2	169.50	169.00	4	2,942	0.14%
2019/11/28	2	175.00	3	174.83	174.00	-1	2,974	-0.03%
2019/11/27	12	176.54	8	175.56	178.00	4	2,989	0.13%
2019/11/25	10	174.00	2	173.75	173.00	8	3,003	0.27%
2019/11/22	1	170.00	1	170.50	171.00	0	3,022	0.00%
2019/11/21	0	0.00	1	169.50	170.00	-1	3,064	-0.03%
2019/11/20	1	169.00	0	0.00	168.00	1	3,109	0.03%
2019/11/18	2	167.50	5	169.70	170.00	-3	3,235	-0.09%
2019/11/15	15	165.90	0	0.00	166.00	15	3,416	0.44%
2019/11/14	3	165.83	0	0.00	165.50	3	3,500	0.09%
2019/11/13	7	170.00	2	169.25	168.00	5	3,525	0.14%
2019/11/12	1	167.50	4	168.88	172.50	-3	3,555	-0.08%
2019/11/11	2	168.00	1	165.00	164.50	1	3,555	0.03%
2019/11/08	1	171.00	1	171.00	170.00	0	3,568	0.00%
2019/11/07	6	170.92	10	170.75	172.00	-4	3,572	-0.11%
2019/11/06	1	181.00	1	180.50	175.50	0	3,547	0.00%
2019/11/05	6	179.75	1	180.50	181.00	5	3,536	0.14%
2019/11/04	1	181.50	1	182.50	181.50	0	3,568	0.00%
2019/11/01	1	180.50	0	0.00	183.50	1	3,571	0.03%
2019/10/31	15	183.97	0	0.00	182.00	15	3,576	0.42%
2019/10/30	1	188.00	3	187.83	188.00	-2	3,537	-0.06%
2019/10/29	6	189.75	2	194.25	188.50	4	3,583	0.11%
2019/10/28	13	194.04	13	187.85	194.50	0	3,545	0.00%
2019/10/25	2	187.50	7	187.14	185.00	-5	3,470	-0.14%
2019/10/24	1	184.00	5	183.70	184.50	-4	3,465	-0.12%
2019/10/23	1	180.00	1	183.00	180.00	0	3,461	0.00%
2019/10/22	3	181.17	3	181.33	183.00	0	3,489	0.00%
2019/10/21	6	183.00	3	187.67	177.50	3	3,476	0.09%
2019/10/18	11	184.00	16	180.78	181.50	-5	3,391	-0.15%
2019/10/17	3	174.50	13	177.62	179.00	-10	3,356	-0.30%
2019/10/16	20	176.25	2	176.25	173.50	18	3,372	0.53%
2019/10/15	2	177.25	3	179.67	176.50	-1	3,435	-0.03%
2019/10/14	3	176.83	1	177.00	176.00	2	3,465	0.06%
2019/10/09	1	176.00	3	176.67	174.00	-2	3,480	-0.06%
2019/10/08	12	175.92	2	178.00	175.00	10	3,501	0.29%
2019/10/07	3	179.50	2	182.25	179.50	1	3,551	0.03%
2019/10/04	7	179.71	12	180.75	183.00	-5	3,546	-0.14%
2019/10/03	13	176.85	18	170.75	177.00	-5	3,465	-0.14%
2019/10/02	3	174.00	4	173.50	170.50	-1	3,438	-0.03%
2019/10/01	0	0.00	7	171.00	171.00	-7	3,375	-0.21%
2019/09/27	8	167.75	0	0.00	166.50	8	3,391	0.24%
2019/09/26	2	170.00	3	170.00	170.00	-1	3,409	-0.03%
2019/09/25	2	172.50	0	0.00	174.50	2	3,468	0.06%
2019/09/24	1	177.00	3	176.00	171.50	-2	3,555	-0.06%
2019/09/23	4	175.50	5	173.20	175.50	-1	3,562	-0.03%
2019/09/20	1	174.00	1	172.00	174.00	0	3,578	0.00%
2019/09/19	4	171.00	2	170.50	171.00	2	3,587	0.06%
2019/09/18	5	170.10	3	170.33	169.00	2	3,576	0.06%
2019/09/17	7	178.50	44	179.61	174.50	-37	3,519	-1.05%
2019/09/16	4	175.50	6	175.58	174.50	-2	3,476	-0.06%
2019/09/12	10	176.65	8	178.00	178.00	2	3,450	0.06%
2019/09/11	47	177.86	9	174.56	174.00	38	3,446	1.10%
2019/09/10	17	164.76	10	165.20	164.00	7	3,438	0.20%
2019/09/09	1	165.50	1	164.50	164.50	0	3,491	0.00%
2019/09/06	16	163.13	16	164.06	165.00	0	3,514	0.00%
2019/09/05	23	159.24	19	161.26	164.00	4	3,564	0.11%
2019/09/04	0	0.00	7	155.00	154.50	-7	3,461	-0.20%
2019/09/03	3	154.83	0	0.00	153.50	3	3,516	0.09%
2019/09/02	3	158.17	5	158.00	158.00	-2	3,536	-0.06%
2019/08/30	0	0.00	1	160.00	162.00	-1	3,525	-0.03%
2019/08/29	1	160.50	5	159.40	158.50	-4	3,568	-0.11%
2019/08/28	2	159.50	2	159.75	161.00	0	3,608	0.00%
2019/08/27	10	161.95	9	163.06	160.50	1	3,630	0.03%
2019/08/26	16	157.84	49	156.32	158.50	-33	3,671	-0.90%
2019/08/23	4	161.13	21	161.93	162.00	-17	3,647	-0.47%
2019/08/22	17	167.03	11	166.59	167.00	6	3,616	0.17%
2019/08/21	2	164.25	1	161.00	164.00	1	3,559	0.03%
2019/08/20	10	162.75	14	162.68	162.50	-4	3,532	-0.11%
2019/08/19	5	153.20	85	152.23	158.00	-80	3,401	-2.35%
2019/08/16	8	145.00	1	143.50	144.00	7	3,343	0.21%
2019/08/15	9	142.72	13	137.54	144.50	-4	3,412	-0.12%
2019/08/14	1	143.50	4	141.00	140.50	-3	3,452	-0.09%
2019/08/13	8.1	140.52	7	140.64	141.50	1.1	3,561	0.03%
2019/08/12	140	141.18	10	141.50	140.50	130	3,602	3.61%	大買/鉅額交易
2019/08/08	2	139.25	5	139.00	140.50	-3	3,614	-0.08%
2019/08/07	9	136.56	8	137.50	136.50	1	3,610	0.03%
2019/08/06	3	128.00	2	129.50	132.00	1	3,596	0.03%
2019/08/01	2	136.00	2	137.00	138.50	0	3,594	0.00%
2019/07/31	6	136.42	3	141.17	136.50	3	3,615	0.08%
2019/07/30	0	0.00	2	138.25	139.00	-2	3,637	-0.05%
2019/07/29	2	139.00	0	0.00	139.00	2	3,652	0.05%
2019/07/26	1	141.50	3	141.00	142.00	-2	3,683	-0.05%
2019/07/24	4	138.13	2	137.50	136.00	2	3,693	0.05%
2019/07/22	1	142.00	5	142.70	142.00	-4	3,666	-0.11%
2019/07/19	0	0.00	2	143.50	145.00	-2	3,637	-0.05%
2019/07/18	3	143.00	0	0.00	140.00	3	3,661	0.08%
2019/07/17	18	146.00	46	146.61	144.00	-28	3,637	-0.77%
2019/07/16	40	145.25	1	143.00	145.50	39	3,555	1.10%
2019/07/12	2	144.50	0	0.00	145.50	2	3,468	0.06%
2019/07/11	3	142.50	10	141.45	144.00	-7	3,420	-0.20%
2019/07/10	0	0.00	2	137.50	138.00	-2	3,334	-0.06%
2019/07/09	2	135.00	2	135.75	136.50	0	3,325	0.00%
2019/07/08	1	135.50	0	0.00	135.00	1	3,331	0.03%
2019/07/05	1	135.50	0	0.00	135.00	1	3,351	0.03%
2019/07/04	2	135.50	1	136.50	136.00	1	3,367	0.03%
2019/07/03	1	135.00	4	139.00	135.00	-3	3,394	-0.09%
2019/07/02	10	138.15	3	140.17	139.00	7	3,368	0.21%
2019/07/01	4	134.25	1	136.00	137.50	3	3,320	0.09%
2019/06/27	1	132.50	0	0.00	133.50	1	3,279	0.03%
2019/06/21	1	136.00	1	132.00	132.50	0	3,280	0.00%
2019/06/20	1	137.00	1	135.50	135.50	0	3,286	0.00%
2019/06/19	3	134.17	2	134.50	135.50	1	3,267	0.03%
2019/06/18	10	136.45	3	132.17	132.00	7	3,219	0.22%
2019/06/17	63	138.51	68	138.13	139.50	-5	3,122	-0.16%
2019/06/13	0	0.00	2	132.00	132.00	-2	3,052	-0.07%
2019/06/12	10	131.50	10	132.00	131.50	0	3,045	0.00%
2019/06/11	1	132.00	0	0.00	131.00	1	3,117	0.03%
2019/06/10	1	135.00	2	136.25	138.00	-1	3,118	-0.03%
2019/06/05	0	0.00	4	131.88	133.50	-4	3,167	-0.13%
2019/06/04	2	128.00	1	127.50	129.00	1	3,163	0.03%
2019/06/03	0	0.00	5	128.00	128.00	-5	3,188	-0.16%
2019/05/31	1	123.50	7	122.93	126.00	-6	3,148	-0.19%
2019/05/30	0	0.00	1	118.50	118.00	-1	3,106	-0.03%
2019/05/29	1	113.00	0	0.00	114.50	1	3,089	0.03%
2019/05/27	3	113.50	1	115.50	115.00	2	3,079	0.06%
2019/05/24	1	123.00	0	0.00	115.00	1	3,064	0.03%
2019/05/23	1	120.00	0	0.00	120.50	1	3,004	0.03%
2019/05/22	2	119.00	2	122.00	124.00	0	2,985	0.00%
2019/05/21	7	116.21	5	114.70	117.50	2	2,929	0.07%
2019/05/20	5	113.20	4	118.00	114.50	1	2,909	0.03%
2019/05/17	4	126.75	5	120.50	120.50	-1	2,905	-0.03%
2019/05/16	6	138.92	1	141.00	133.50	5	2,836	0.18%
2019/05/15	1	137.00	2	138.50	138.00	-1	2,842	-0.04%
2019/05/10	7	137.64	5	133.00	133.00	2	2,812	0.07%
2019/05/09	1	134.00	3	137.67	134.00	-2	2,787	-0.07%
2019/05/07	4	139.25	8	137.69	138.50	-4	2,730	-0.15%
2019/05/06	3	130.33	0	0.00	129.50	3	2,681	0.11%
2019/05/03	0	0.00	1	135.00	135.50	-1	2,654	-0.04%
2019/05/02	3	129.17	1	131.00	130.50	2	2,607	0.08%
2019/04/30	1	127.00	0	0.00	127.00	1	2,573	0.04%
2019/04/29	1	130.00	0	0.00	128.00	1	2,621	0.04%
2019/04/26	1	131.50	0	0.00	132.50	1	2,669	0.04%
2019/04/25	1	136.00	0	0.00	138.50	1	2,666	0.04%
2019/04/24	0	0.00	2	139.00	138.50	-2	2,700	-0.07%
2019/04/17	1	134.00	0	0.00	133.50	1	2,753	0.04%
2019/04/12	1	136.50	0	0.00	135.50	1	2,800	0.04%
2019/04/10	1	140.50	0	0.00	143.00	1	2,756	0.04%
2019/04/09	7	149.57	4	149.00	146.50	3	2,724	0.11%
2019/04/03	1	145.00	1	144.50	145.50	0	2,675	0.00%
2019/04/02	0	0.00	3	150.67	150.00	-3	2,669	-0.11%
2019/04/01	2	144.00	2	143.25	144.50	0	2,635	0.00%
2019/03/29	0	0.00	1	143.00	141.50	-1	2,624	-0.04%
2019/03/27	2	138.50	0	0.00	137.50	2	2,646	0.08%
2019/03/26	3	142.33	0	0.00	141.50	3	2,631	0.11%
2019/03/25	1	140.50	1	143.00	143.00	0	2,636	0.00%
2019/03/22	3	140.50	3	139.00	139.00	0	2,599	0.00%
2019/03/19	3	138.33	2	140.50	141.00	1	2,671	0.04%
2019/03/18	4	138.63	3	139.50	140.00	1	2,711	0.04%
2019/03/15	0	0.00	1	135.00	135.00	-1	2,692	-0.04%
2019/03/14	0	0.00	2	134.25	135.50	-2	2,674	-0.07%
2019/03/13	1	124.00	3	128.33	128.50	-2	2,597	-0.08%
2019/03/12	2	126.00	2	128.50	124.00	0	2,568	0.00%
2019/03/11	6	125.83	3	126.50	125.50	3	2,543	0.12%
2019/03/07	11	121.41	7	121.36	120.50	4	2,577	0.16%
2019/03/05	2	114.75	0	0.00	115.00	2	2,530	0.08%
2019/02/25	0	0.00	18	117.28	120.50	-18	2,562	-0.70%
2019/02/22	1	118.00	0	0.00	117.00	1	2,540	0.04%
2019/02/21	2	121.00	1	121.00	121.00	1	2,527	0.04%
2019/02/19	2	122.25	1	121.00	121.00	1	2,534	0.04%
2019/02/18	0	0.00	4	122.13	125.00	-4	2,474	-0.16%
2019/02/15	0	0.00	1	113.50	114.00	-1	2,362	-0.04%
2019/02/14	0	0.00	1	110.50	113.00	-1	2,358	-0.04%
2019/02/13	2	110.25	1	116.00	110.00	1	2,329	0.04%
2019/02/12	2	114.50	0	0.00	115.00	2	2,322	0.09%
2019/02/11	1	109.50	1	112.50	113.00	0	2,399	0.00%
2019/01/29	1	110.00	0	0.00	110.00	1	2,384	0.04%
2019/01/28	2	113.00	0	0.00	113.50	2	2,380	0.08%
2019/01/25	0	0.00	2	116.50	117.00	-2	2,404	-0.08%
2019/01/21	2	112.00	2	114.00	113.50	0	2,392	0.00%
2019/01/18	0	0.00	5	111.50	111.50	-5	2,331	-0.21%
2019/01/17	2	107.75	0	0.00	105.00	2	2,269	0.09%
2019/01/16	1	109.00	2	112.75	109.50	-1	2,254	-0.04%
2019/01/15	2	108.50	3	107.83	108.00	-1	2,217	-0.05%
2019/01/14	2	103.25	0	0.00	103.00	2	2,199	0.09%
2019/01/10	3	106.50	3	105.00	105.00	0	2,290	0.00%
2019/01/09	0	0.00	1	101.50	102.50	-1	2,259	-0.04%
2019/01/07	1	96.80	0	0.00	99.60	1	2,199	0.05%
2019/01/04	27	96.71	1	96.50	95.60	26	2,174	1.20%
2019/01/03	1	104.00	0	0.00	103.00	1	2,158	0.05%
2018/12/27	1	100.00	1	101.00	99.40	0	2,154	0.00%
2018/12/26	2	101.50	2	97.85	97.80	0	2,150	0.00%
2018/12/25	2	100.70	2	99.70	99.70	0	2,179	0.00%
2018/12/24	1	104.00	0	0.00	103.50	1	2,178	0.05%
2018/12/22	2	103.00	1	102.00	102.00	1	2,160	0.05%
2018/12/21	1	104.50	1	107.50	106.00	0	2,157	0.00%
2018/12/20	1	108.00	1	108.00	110.00	0	2,126	0.00%
2018/12/18	1	109.50	1	111.00	109.00	0	2,094	0.00%
2018/12/17	0	0.00	1	115.50	115.00	-1	2,060	-0.05%
2018/12/14	2	115.00	1	113.50	113.50	1	2,052	0.05%
2018/12/13	1	118.00	1	117.50	117.50	0	2,019	0.00%
2018/12/11	1	111.00	4	113.50	115.00	-3	1,906	-0.16%
2018/12/10	2	106.50	1	104.50	105.00	1	1,857	0.05%
2018/12/07	1	113.50	2	111.75	110.50	-1	1,836	-0.05%
2018/12/06	2	106.75	11	105.14	106.50	-9	1,786	-0.50%
2018/12/05	27	109.65	17	110.76	111.00	10	1,773	0.56%
2018/12/04	1	110.00	0	0.00	109.00	1	1,754	0.06%
2018/12/03	1	109.00	1	110.50	110.50	0	1,771	0.00%
2018/11/30	35	107.90	58	110.17	111.00	-23	1,707	-1.35%
2018/11/29	0	0.00	1	101.00	101.00	-1	1,598	-0.06%
2018/11/28	4	99.70	4	100.50	101.00	0	1,579	0.00%
2018/11/26	5	97.08	6	97.57	98.00	-1	1,531	-0.07%
2018/11/23	0	0.00	2	93.70	93.10	-2	1,506	-0.13%
2018/11/22	2	95.80	0	0.00	92.20	2	1,490	0.13%
2018/11/21	2	95.05	2	95.00	95.00	0	1,490	0.00%
2018/11/20	2	97.40	2	96.20	96.20	0	1,505	0.00%
2018/11/19	2	97.45	2	97.85	98.50	0	1,502	0.00%
2018/11/16	0	0.00	2	97.40	98.00	-2	1,489	-0.13%
2018/11/14	1	93.00	1	92.30	92.30	0	1,415	0.00%
2018/11/13	1	88.30	1	90.80	91.00	0	1,417	0.00%
2018/11/12	1	90.00	1	91.70	92.20	0	1,408	0.00%
2018/11/09	2	90.40	2	91.55	92.20	0	1,401	0.00%
2018/11/08	1	90.90	2	91.60	92.80	-1	1,383	-0.07%
2018/11/07	1	86.70	3	86.77	87.00	-2	1,304	-0.15%
2018/11/06	1	86.50	1	84.30	84.30	0	1,322	0.00%
2018/11/05	1	86.20	1	87.30	87.30	0	1,328	0.00%
2018/11/02	3	87.00	3	86.40	86.80	0	1,332	0.00%
2018/11/01	1	83.00	4	82.08	83.20	-3	1,349	-0.22%
2018/10/31	4	79.55	1	80.00	80.00	3	1,336	0.22%
2018/10/30	0	0.00	1	76.20	76.20	-1	1,320	-0.08%
2018/10/26	2	77.25	1	77.00	77.20	1	1,356	0.07%
2018/10/25	3	77.20	1	76.70	76.70	2	1,375	0.15%
2018/10/24	1	79.50	2	78.80	80.10	-1	1,396	-0.07%
2018/10/22	1	82.70	0	0.00	82.80	1	1,410	0.07%
2018/10/19	0	0.00	1	82.40	82.00	-1	1,404	-0.07%
2018/10/18	1	79.30	3	79.63	79.20	-2	1,331	-0.15%
2018/10/15	0	0.00	1	74.40	74.50	-1	1,351	-0.07%
2018/10/12	1	72.10	0	0.00	73.00	1	1,359	0.07%
2018/10/11	1	71.20	2	72.50	70.80	-1	1,385	-0.07%
2018/10/08	0	0.00	1	79.40	79.30	-1	1,430	-0.07%
2018/10/05	1	78.30	0	0.00	78.60	1	1,476	0.07%
2018/10/04	0	0.00	1	81.20	81.00	-1	1,487	-0.07%
2018/10/03	3	80.60	0	0.00	80.00	3	1,506	0.20%
2018/09/26	0	0.00	2	85.00	84.90	-2	1,861	-0.11%
2018/09/25	1	83.30	0	0.00	83.80	1	1,906	0.05%
2018/09/21	1	83.80	0	0.00	83.40	1	1,940	0.05%
2018/09/20	0	0.00	1	83.70	83.30	-1	1,989	-0.05%
2018/09/18	1	84.30	0	0.00	83.50	1	2,285	0.04%
2018/09/17	1	85.90	1	86.00	85.90	0	2,445	0.00%
2018/09/14	1	84.10	2	85.75	85.20	-1	2,542	-0.04%
2018/09/13	0	0.00	2	83.75	83.40	-2	2,664	-0.08%
2018/09/12	2	80.35	0	0.00	80.10	2	2,886	0.07%
2018/09/11	1	83.50	0	0.00	83.10	1	2,933	0.03%
2018/09/10	1	83.10	0	0.00	83.70	1	2,995	0.03%
2018/09/07	2	84.95	2	86.60	85.00	0	3,062	0.00%
2018/09/05	1	93.10	1	93.40	93.20	0	3,250	0.00%
2018/09/03	0	0.00	10	96.11	92.70	-10	3,572	-0.28%
2018/08/31	1	96.30	0	0.00	96.80	1	3,710	0.03%
2018/08/30	1	98.30	1	96.00	96.00	0	3,803	0.00%
2018/08/29	1	98.30	1	99.20	98.70	0	3,927	0.00%
2018/08/28	1	97.50	1	98.50	98.00	0	3,949	0.00%
2018/08/27	1	96.10	1	97.50	97.50	0	3,938	0.00%
2018/08/23	1	94.80	1	93.60	93.60	0	3,928	0.00%
2018/08/22	1	96.10	1	95.00	95.00	0	3,930	0.00%
2018/08/21	0	0.00	1	97.00	96.90	-1	3,934	-0.03%
2018/08/17	1	95.80	3	95.07	93.80	-2	3,956	-0.05%
2018/08/16	3	94.87	1	94.80	94.80	2	3,950	0.05%
2018/08/15	0	0.00	1	96.20	95.30	-1	3,936	-0.03%
2018/08/14	3	93.97	1	94.50	95.00	2	3,924	0.05%
2018/08/10	1	99.10	2	98.65	97.70	-1	3,880	-0.03%
2018/08/09	2	98.00	1	98.40	98.40	1	3,869	0.03%
2018/08/07	2	97.50	1	97.10	97.10	1	3,814	0.03%
2018/08/03	1	95.00	1	97.30	98.40	0	3,805	0.00%
2018/08/02	1	96.10	1	94.90	93.60	0	3,776	0.00%
2018/08/01	2	96.55	1	97.80	97.70	1	3,780	0.03%
2018/07/31	1	97.90	1	96.20	96.20	0	3,752	0.00%
2018/07/27	1	102.00	1	102.00	102.00	0	3,700	0.00%
2018/07/26	0	0.00	0	102.50	101.50	0	3,679	0.00%
2018/07/25	0	98.00	0	0.00	98.40	0	3,671	0.00%
2018/07/18	10	103.50	0	0.00	100.00	10	3,602	0.28%
2018/07/17	0	0.00	3	106.17	103.00	-3	3,581	-0.08%
2018/07/16	7	109.36	2	107.00	107.00	5	3,573	0.14%
2018/07/13	3	112.00	3	112.67	113.50	0	3,628	0.00%
2018/07/12	1	105.50	1	108.00	108.50	0	3,613	0.00%
2018/07/11	1	110.00	0	0.00	106.50	1	3,583	0.03%
2018/07/10	0	0.00	1	106.50	107.50	-1	3,569	-0.03%
2018/07/09	1	113.50	0	0.00	108.00	1	3,519	0.03%
2018/07/06	0	0.00	2	117.75	119.50	-2	3,419	-0.06%
2018/07/05	3	119.67	0	0.00	116.50	3	3,345	0.09%
2018/07/04	2	121.00	2	121.25	124.00	0	3,232	0.00%
2018/07/03	0	0.00	1	118.50	114.50	-1	3,136	-0.03%
2018/07/02	0	0.00	2	114.50	115.00	-2	3,084	-0.06%
2018/06/29	1	117.00	1	116.50	117.50	0	3,047	0.00%
2018/06/27	6	122.83	47	125.27	115.50	-41	2,890	-1.42%
2018/06/26	0	0.00	3	122.83	128.00	-3	2,682	-0.11%
2018/06/25	35	127.00	0	0.00	120.50	35	2,519	1.39%
2018/06/22	1	120.00	2	122.50	125.00	-1	2,414	-0.04%
2018/06/21	4	120.63	15	121.53	121.00	-11	2,272	-0.48%
2018/06/20	2	113.00	23	109.57	112.50	-21	2,033	-1.03%
2018/06/19	7	117.14	2	116.50	116.00	5	1,959	0.26%
2018/06/15	7	113.57	1	115.00	115.00	6	1,878	0.32%
2018/06/14	6	117.33	5	116.30	116.00	1	1,784	0.06%
2018/06/13	15	123.60	10	121.35	119.00	5	1,683	0.30%
2018/06/12	9	116.44	17	116.15	116.00	-8	1,582	-0.51%
2018/06/11	7	110.14	2	112.25	114.50	5	1,394	0.36%
2018/06/08	13	104.38	12	103.05	104.50	1	1,271	0.08%
2018/06/07	5	98.60	10	100.15	98.50	-5	1,125	-0.44%
2018/06/06	7	97.61	37	96.69	97.50	-30	1,043	-2.88%
2018/06/05	1	92.60	5	92.26	93.50	-4	901	-0.44%
2018/06/01	2	90.90	0	0.00	90.30	2	857	0.23%
2018/05/30	2	90.10	1	91.20	90.10	1	833	0.12%
2018/05/25	1	91.00	2	91.30	91.20	-1	805	-0.12%
2018/05/23	2	87.70	1	87.50	87.30	1	771	0.13%
2018/05/18	1	87.00	0	0.00	86.70	1	783	0.13%
2018/05/15	2	89.50	0	0.00	88.50	2	781	0.26%
2018/05/11	1	90.40	1	89.10	89.00	0	788	0.00%
2018/05/10	2	89.50	0	0.00	89.50	2	789	0.25%
2018/05/09	2	89.20	3	90.47	89.70	-1	787	-0.13%
2018/05/08	1	86.30	0	0.00	86.40	1	767	0.13%
2018/05/02	1	86.30	1	86.40	86.60	0	801	0.00%
2018/04/27	1	86.70	1	84.60	84.60	0	809	0.00%
2018/04/25	0	0.00	1	88.50	88.60	-1	814	-0.12%
2018/04/24	3	88.40	0	0.00	89.10	3	823	0.36%
2018/04/23	1	93.10	2	91.90	90.80	-1	855	-0.12%
2018/04/20	1	93.30	7	94.04	93.40	-6	931	-0.64%
2018/04/19	2	94.10	5	95.52	94.10	-3	938	-0.32%
2018/04/18	2	91.00	1	91.60	92.70	1	819	0.12%
2018/04/17	1	90.00	2	90.20	90.00	-1	779	-0.13%
2018/04/16	2	90.10	1	90.00	90.40	1	772	0.13%
2018/04/13	0	0.00	2	89.05	89.60	-2	757	-0.26%
2018/04/09	2	87.80	1	87.50	87.30	1	789	0.13%
2018/04/03	1	88.90	3	88.80	88.30	-2	791	-0.25%
2018/03/29	6	86.60	0	0.00	86.60	6	787	0.76%
2018/03/27	1	87.40	1	88.00	88.00	0	781	0.00%
2018/03/21	1	88.10	2	88.00	88.20	-1	802	-0.12%
2018/03/19	1	89.50	1	88.70	88.60	0	808	0.00%
2018/03/16	2	88.00	1	88.00	90.70	1	803	0.12%
2018/03/15	1	88.20	1	89.10	89.10	0	745	0.00%
2018/03/07	1	83.40	1	82.60	82.60	0	706	0.00%
2018/03/06	1	84.00	1	83.80	83.80	0	703	0.00%
2018/03/05	1	84.70	1	83.70	83.70	0	707	0.00%
2018/03/02	1	85.30	1	85.20	85.20	0	704	0.00%
2018/02/08	0	0.00	1	82.40	82.50	-1	699	-0.14%
2018/02/07	1	83.80	4	83.38	82.80	-3	721	-0.42%
2018/02/06	3	81.10	0	0.00	80.90	3	727	0.41%
2018/02/05	1	86.50	0	0.00	86.40	1	711	0.14%
2018/02/02	1	88.20	1	87.60	88.20	0	708	0.00%
2018/02/01	2	87.65	0	0.00	86.90	2	710	0.28%
2018/01/29	1	89.10	1	88.30	88.40	0	702	0.00%
2018/01/26	0	0.00	1	87.90	88.60	-1	703	-0.14%
2018/01/25	2	89.05	0	0.00	87.50	2	711	0.28%
2018/01/24	1	89.80	1	89.30	89.10	0	729	0.00%
2018/01/23	1	91.50	2	89.80	89.80	-1	732	-0.14%
2018/01/22	4	91.38	2	91.80	91.20	2	721	0.28%
2018/01/19	1	90.30	1	90.00	90.00	0	707	0.00%
2018/01/18	1	91.20	2	90.80	90.40	-1	698	-0.14%
2018/01/17	1	90.60	2	90.80	90.60	-1	693	-0.14%
2018/01/16	32	90.22	28	91.10	91.10	4	661	0.60%
2018/01/15	91	86.25	90	87.27	87.30	1	592	0.17%
2018/01/12	0	0.00	1	84.40	84.10	-1	576	-0.17%
2018/01/11	1	83.30	0	0.00	83.30	1	582	0.17%
2018/01/05	68	86.33	108	86.59	87.40	-40	603	-6.63%	大賣/
2018/01/04	41	85.08	0	0.00	87.00	41	579	7.08%