樺漢 (6414)-玉山券商分點個股進出

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

樺漢

(6414)

可現股當沖

股價
325.5
漲跌
▼5.5
漲幅
-1.66%
成交量
1,083張
產業
上市電腦週邊類股
544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

樺漢 (6414)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	326.31	0	0.00	325.50	0.1	3,473	0.00%
2024/04/24	0	332.00	0.2	332.00	331.00	-0.2	3,472	0.00%
2024/04/23	20	320.50	0	0.00	320.00	20	3,479	0.58%
2024/04/22	2.1	316.34	2	319.25	317.00	0.1	3,486	0.00%
2024/04/19	5	325.71	8.2	323.62	324.00	-3.2	3,470	-0.09%
2024/04/18	3	331.66	1.1	330.18	330.00	1.9	3,438	0.06%
2024/04/17	1.1	325.00	4	325.00	326.00	-2.9	3,426	-0.08%
2024/04/16	4.2	322.39	4.7	323.98	320.00	-0.5	3,403	-0.02%
2024/04/15	2.1	340.24	6.5	337.23	335.50	-4.4	3,349	-0.13%
2024/04/12	30	343.70	3.2	341.12	344.00	26.8	3,330	0.80%
2024/04/11	4.1	337.79	1	336.02	337.50	3.1	3,321	0.09%
2024/04/10	2	340.03	1	344.94	337.50	1	3,308	0.03%
2024/04/09	2.4	342.08	18	348.00	340.00	-15.6	3,276	-0.48%
2024/04/08	6.4	339.78	2	340.51	341.00	4.4	3,205	0.14%
2024/04/03	10.5	336.90	3.6	338.34	336.00	6.8	3,129	0.22%
2024/04/02	32.7	351.33	14.8	349.60	345.50	17.9	3,055	0.59%
2024/04/01	22.5	359.95	3.2	364.31	358.00	19.3	2,892	0.67%
2024/03/29	6.5	350.42	19.4	367.88	375.00	-12.9	2,781	-0.46%
2024/03/28	3.6	345.89	4	350.17	349.00	-0.4	2,585	-0.02%
2024/03/27	4	331.33	9	334.17	339.00	-5	2,438	-0.20%
2024/03/26	6.2	332.64	16.1	327.78	328.00	-9.9	2,376	-0.42%
2024/03/25	18.2	341.89	16.8	340.78	337.00	1.4	2,297	0.06%
2024/03/22	6.5	330.49	14.2	327.90	329.00	-7.7	2,177	-0.35%
2024/03/21	15.5	331.55	9.2	331.62	334.50	6.3	2,134	0.30%
2024/03/20	19.4	324.90	14.1	325.32	331.50	5.3	2,023	0.26%
2024/03/19	43.9	311.28	24.5	309.34	313.50	19.5	1,787	1.09%
2024/03/18	5.2	288.58	2	290.00	291.50	3.2	1,631	0.20%
2024/03/15	3.2	295.46	1.2	295.52	294.00	2.1	1,577	0.13%
2024/03/14	3.2	287.19	1	286.50	284.50	2.2	1,531	0.14%
2024/03/13	1	301.92	2.2	300.34	299.00	-1.2	1,479	-0.08%
2024/03/12	1	297.04	2.3	298.59	297.50	-1.3	1,457	-0.09%
2024/03/11	2	291.24	0.1	291.25	290.00	1.9	1,459	0.13%
2024/03/08	3.1	299.41	68.1	292.02	290.50	-65	1,461	-4.44%
2024/03/07	1.4	295.26	6.8	297.45	297.50	-5.5	1,441	-0.38%
2024/03/06	3.3	307.86	2.8	306.36	305.00	0.5	1,387	0.04%
2024/03/05	8.3	308.61	8.2	309.94	307.00	0.1	1,373	0.00%
2024/03/04	3	301.66	51	301.27	301.00	-48	1,322	-3.63%
2024/03/01	1.2	297.84	3.5	299.19	301.00	-2.3	1,301	-0.18%
2024/02/29	4.3	300.81	4.4	301.63	299.00	-0.1	1,284	-0.01%
2024/02/27	3.1	295.98	28.4	295.94	294.50	-25.3	1,220	-2.07%
2024/02/26	6.4	290.28	10.1	291.27	293.00	-3.7	1,192	-0.31%
2024/02/23	2.4	283.87	2	284.50	280.00	0.4	1,141	0.04%
2024/02/22	1	283.50	1	284.50	283.50	0	1,158	0.00%
2024/02/21	0.2	281.00	1	282.00	280.50	-0.8	1,157	-0.07%
2024/02/20	1.2	285.52	1	281.00	282.50	0.2	1,170	0.01%
2024/02/19	29.1	284.87	54.5	286.94	286.50	-25.4	1,239	-2.05%
2024/02/16	56.1	287.43	123.4	285.51	284.00	-67.3	1,209	-5.56%	大賣/
2024/02/15	9.2	282.44	33.3	279.78	283.00	-24.1	1,162	-2.07%
2024/02/05	1.6	272.59	22.6	274.62	276.00	-21	1,119	-1.88%
2024/02/02	2.1	272.52	0.1	273.00	272.00	2	1,096	0.18%
2024/02/01	0	0.00	26	272.04	272.50	-26	1,086	-2.40%
2024/01/31	32.1	269.42	1	269.00	269.50	31.1	1,080	2.88%
2024/01/30	1.3	272.78	14	272.79	272.00	-12.7	1,080	-1.18%
2024/01/29	6	271.33	10.2	271.85	272.00	-4.1	1,075	-0.39%
2024/01/26	2	271.75	12	271.67	270.50	-10	1,070	-0.93%
2024/01/25	10	270.00	30.1	271.10	270.00	-20	1,063	-1.88%
2024/01/24	150.6	271.12	99.1	272.77	271.00	51.5	1,055	4.88%	大買/
2024/01/23	0	266.50	3.1	266.84	266.50	-3.1	1,008	-0.31%
2024/01/22	1	267.50	2	268.00	267.50	-1	1,010	-0.10%
2024/01/19	0	263.50	2.1	263.00	264.50	-2	1,001	-0.20%
2024/01/18	2.1	258.43	0	0.00	256.50	2.1	995	0.21%
2024/01/17	2.1	258.59	0	0.00	258.00	2.1	983	0.21%
2024/01/16	1	263.50	6	263.92	264.50	-5	966	-0.52%
2024/01/15	1	264.01	3	265.50	266.50	-2	955	-0.21%
2024/01/12	4	264.63	2	265.01	264.50	2	952	0.21%
2024/01/11	6.1	263.69	0.7	265.21	265.50	5.4	958	0.56%
2024/01/10	1.2	264.01	0	0.00	263.00	1.2	974	0.12%
2024/01/09	1.6	266.05	0.1	266.50	265.50	1.5	972	0.16%
2024/01/08	0.1	267.29	0	0.00	269.00	0.1	973	0.01%
2024/01/05	5.2	267.65	1	266.00	269.00	4.2	965	0.43%
2024/01/04	0.1	262.56	0	0.00	261.50	0.1	941	0.01%
2024/01/03	0.1	264.31	0	264.00	263.50	0.1	941	0.01%
2024/01/02	3	268.00	3.1	266.89	265.00	-0.1	952	-0.01%
2023/12/29	0	267.00	0	0.00	268.00	0	959	0.00%
2023/12/28	0.3	266.42	0.1	268.61	265.50	0.2	957	0.02%
2023/12/27	0.1	267.47	0	0.00	268.50	0.1	953	0.01%
2023/12/26	0	267.00	0.2	268.50	267.00	-0.2	949	-0.02%
2023/12/25	1.1	265.04	0	0.00	263.50	1.1	949	0.11%
2023/12/22	0.1	267.08	1	266.50	266.00	-0.9	949	-0.10%
2023/12/21	1	265.05	1	268.00	265.50	0	956	0.00%
2023/12/20	1	269.50	0	0.00	269.00	1	963	0.11%
2023/12/19	12.1	267.17	1.2	269.17	267.00	10.9	975	1.11%
2023/12/18	19.8	271.47	1	268.00	268.00	18.8	984	1.91%
2023/12/15	1.1	279.39	0.1	279.00	275.50	1	978	0.10%
2023/12/14	0	0.00	11	278.18	280.50	-11	978	-1.12%
2023/12/13	0.1	274.10	0.1	276.50	276.50	0	965	0.00%
2023/12/12	1.1	273.08	0	0.00	272.00	1.1	1,001	0.11%
2023/12/11	0.1	274.00	0	0.00	274.50	0.1	1,035	0.01%
2023/12/08	1.1	276.86	6.1	275.43	273.50	-5	1,098	-0.46%
2023/12/07	0	275.50	0.1	276.50	275.50	0	1,103	0.00%
2023/12/06	2	275.24	1.1	271.38	272.50	0.9	1,135	0.08%
2023/12/05	23.3	270.59	0	0.00	267.00	23.3	1,146	2.03%
2023/12/04	1.3	275.20	2	276.00	273.50	-0.7	1,177	-0.06%
2023/12/01	0.1	274.23	1	274.00	277.00	-0.9	1,192	-0.08%
2023/11/30	1.2	274.47	0.1	274.50	275.00	1.1	1,198	0.09%
2023/11/29	41	276.84	2	276.00	276.50	39	1,196	3.26%
2023/11/28	0	0.00	1.1	275.50	277.00	-1.1	1,202	-0.09%
2023/11/27	1	275.50	0.3	274.13	272.00	0.7	1,198	0.06%
2023/11/24	1.1	278.96	2.2	279.23	278.00	-1.1	1,193	-0.09%
2023/11/22	3	279.17	1	279.00	278.50	2	1,187	0.17%
2023/11/21	4.2	281.92	4	282.25	277.50	0.2	1,189	0.02%
2023/11/20	2.1	276.26	4.1	275.54	278.00	-2.1	1,174	-0.17%
2023/11/17	9	278.39	5.1	277.39	277.00	3.9	1,169	0.33%
2023/11/16	11.1	277.64	26.8	276.39	276.50	-15.7	1,146	-1.37%
2023/11/15	4	263.25	0	0.00	261.50	4	1,074	0.37%
2023/11/14	0	0.00	1.4	258.68	258.50	-1.4	1,110	-0.13%
2023/11/13	1	253.50	2	255.00	255.50	-1	1,194	-0.08%
2023/11/10	1.1	252.15	0	0.00	252.50	1.1	1,208	0.09%
2023/11/09	1.1	254.99	0.6	254.75	255.00	0.5	1,230	0.04%
2023/11/08	2	254.01	0.1	254.50	254.50	1.9	1,242	0.15%
2023/11/07	0	253.50	0.1	253.00	251.50	-0.1	1,255	-0.01%
2023/11/06	0.1	252.00	0	0.00	251.50	0.1	1,279	0.01%
2023/11/02	11	252.05	10	253.25	252.50	1	1,342	0.07%
2023/11/01	0	250.28	0	0.00	248.00	0	1,356	0.00%
2023/10/31	0	252.00	1	251.00	249.00	-1	1,375	-0.07%
2023/10/30	1.2	249.95	0	0.00	248.00	1.2	1,408	0.09%
2023/10/27	0	249.38	1	249.00	249.00	-1	1,426	-0.07%
2023/10/26	0.1	248.50	0	0.00	249.50	0.1	1,477	0.01%
2023/10/24	0	248.67	1	247.00	249.50	-1	1,527	-0.06%
2023/10/23	0	251.00	2	251.50	250.50	-2	1,563	-0.13%
2023/10/20	2	250.80	0	249.50	253.00	2	1,614	0.12%
2023/10/19	6.2	247.11	4.3	248.73	252.00	1.8	1,622	0.11%
2023/10/18	9.3	253.00	1.1	252.70	250.00	8.1	1,626	0.50%
2023/10/17	11.2	257.45	1	259.50	256.50	10.2	1,623	0.63%
2023/10/16	40.3	260.37	4	259.50	258.50	36.3	1,650	2.20%
2023/10/13	6.9	265.08	0	0.00	263.50	6.9	1,682	0.41%
2023/10/12	1.1	265.36	0.3	267.00	266.50	0.8	1,752	0.05%
2023/10/11	1	264.00	3	264.67	264.00	-2	1,845	-0.11%
2023/10/06	11.4	264.81	0.1	265.45	263.00	11.3	1,868	0.61%
2023/10/05	31	267.85	33.5	268.53	268.00	-2.5	1,866	-0.13%
2023/10/04	1.1	261.59	1	264.00	264.00	0.1	1,869	0.01%
2023/10/03	3.2	265.08	0	0.00	264.00	3.2	1,884	0.17%
2023/10/02	1	267.50	0	268.50	268.50	1	1,907	0.05%
2023/09/28	0.3	263.00	0	0.00	263.00	0.3	1,931	0.02%
2023/09/27	0	263.50	0	0.00	262.50	0	1,995	0.00%
2023/09/26	2.4	264.24	1.2	266.00	263.50	1.3	2,030	0.06%
2023/09/25	0.2	264.50	17	263.50	265.00	-16.8	2,028	-0.83%
2023/09/22	28	260.87	29	262.48	264.00	-1	2,020	-0.05%
2023/09/21	28.4	260.57	1	262.00	260.50	27.4	2,005	1.37%
2023/09/20	0.3	271.95	0	269.50	267.50	0.2	1,993	0.01%
2023/09/19	3.1	271.39	7.3	270.95	270.00	-4.2	2,032	-0.21%
2023/09/18	2	276.26	1.4	276.14	275.50	0.6	2,067	0.03%
2023/09/15	21.2	279.63	31.2	281.58	280.00	-10	2,155	-0.46%
2023/09/14	12.9	281.90	11.5	282.57	283.50	1.3	2,147	0.06%
2023/09/13	82.6	273.32	71.1	276.76	278.00	11.4	2,126	0.54%
2023/09/12	1.4	269.72	6.1	269.68	268.00	-4.7	2,080	-0.22%
2023/09/11	7	271.50	2.1	271.03	271.50	4.9	2,074	0.23%
2023/09/08	3	272.85	34	274.19	275.00	-31	2,049	-1.51%
2023/09/07	14.1	275.46	21	274.79	272.00	-6.9	2,035	-0.34%
2023/09/06	0.2	272.00	2	269.01	270.50	-1.8	2,004	-0.09%
2023/09/05	7.1	266.43	2	267.25	267.50	5.1	1,994	0.25%
2023/09/04	2	262.04	0	0.00	264.00	2	2,003	0.10%
2023/09/01	3	265.96	0	264.50	264.50	3	2,016	0.15%
2023/08/31	1	260.00	0	263.00	262.50	1	2,034	0.05%
2023/08/30	0.1	260.34	0.1	262.50	261.50	0	2,050	0.00%
2023/08/29	0	257.00	0	259.26	259.50	0	2,077	0.00%
2023/08/28	0.1	257.18	0	0.00	256.00	0.1	2,088	0.00%
2023/08/25	0	259.00	0	0.00	259.50	0	2,098	0.00%
2023/08/24	2	264.50	4	264.25	263.00	-2	2,094	-0.10%
2023/08/23	2.4	260.15	0	0.00	259.00	2.4	2,091	0.11%
2023/08/22	4.7	260.36	1	260.00	259.00	3.7	2,107	0.17%
2023/08/21	66	261.42	5.1	260.80	259.50	60.9	2,103	2.90%
2023/08/18	9.1	267.16	6.2	269.24	265.50	2.9	2,090	0.14%
2023/08/17	11.4	269.18	121.2	264.42	261.50	-109.8	2,050	-5.35%	大賣/鉅額交易
2023/08/16	0.3	268.62	0	0.00	268.50	0.3	1,971	0.01%
2023/08/15	11.1	266.68	6	264.34	266.00	5.1	1,990	0.25%
2023/08/14	3.3	259.57	4	259.62	259.50	-0.8	2,003	-0.04%
2023/08/11	14.2	260.41	1	258.00	259.00	13.2	2,041	0.65%
2023/08/10	7.7	265.27	2	266.63	262.50	5.6	2,072	0.27%
2023/08/09	2.3	271.46	29.5	273.07	275.00	-27.2	2,072	-1.31%
2023/08/08	4.6	278.57	2	276.00	275.00	2.6	2,127	0.12%
2023/08/07	7.1	285.49	0	0.00	286.00	7.1	2,088	0.34%
2023/08/04	5.5	287.57	11	286.14	287.00	-5.5	2,071	-0.27%
2023/08/02	12.2	295.15	1.1	297.71	294.00	11.1	2,050	0.54%
2023/08/01	4.1	301.15	1.1	304.41	302.00	3	2,015	0.15%
2023/07/31	115.6	304.59	5.1	310.25	302.50	110.5	1,993	5.54%	大買/鉅額交易
2023/07/28	1.4	306.79	1.4	299.29	306.00	0	1,943	0.00%
2023/07/27	3.1	303.15	34	300.57	302.00	-31	1,921	-1.61%
2023/07/26	3.2	310.63	3.2	309.53	308.50	0	1,891	0.00%
2023/07/25	38.5	308.68	10.2	307.15	307.50	28.4	1,846	1.54%
2023/07/24	4.7	288.25	2	290.25	290.00	2.7	1,794	0.15%
2023/07/21	4.2	291.31	4	289.88	291.00	0.2	1,786	0.01%
2023/07/20	2.7	294.27	2.2	297.48	292.00	0.5	1,777	0.03%
2023/07/19	2.4	296.27	10.1	304.32	295.00	-7.7	1,763	-0.44%
2023/07/18	3.4	303.92	4.3	303.83	303.00	-0.9	1,740	-0.05%
2023/07/17	21.2	316.34	5.5	314.35	314.50	15.6	1,708	0.91%
2023/07/14	8.8	310.76	22.4	312.15	319.00	-13.6	1,653	-0.82%
2023/07/13	7.3	296.60	10.4	294.55	293.50	-3.2	1,554	-0.20%
2023/07/12	2.6	286.54	5.3	290.43	288.00	-2.7	1,522	-0.17%
2023/07/11	6.2	292.64	10.3	291.01	291.50	-4.2	1,514	-0.27%
2023/07/10	1.2	286.56	1.4	285.45	284.50	-0.1	1,509	-0.01%
2023/07/07	44.4	294.86	8.2	291.47	290.00	36.2	1,500	2.41%
2023/07/06	9.4	297.45	2.2	292.78	291.50	7.2	1,496	0.48%
2023/07/05	8.1	302.80	7	301.50	299.00	1.1	1,493	0.07%
2023/07/04	7.2	283.06	8.1	291.13	294.00	-0.9	1,445	-0.06%
2023/07/03	2.2	277.28	0	0.00	278.50	2.2	1,461	0.15%
2023/06/30	1.1	274.07	3	272.17	273.00	-1.9	1,587	-0.12%
2023/06/29	7	274.57	5	274.00	273.00	2	1,623	0.12%
2023/06/28	4.1	272.88	2	272.00	271.00	2	1,645	0.12%
2023/06/27	5.6	282.97	6.5	277.36	271.50	-0.9	1,656	-0.06%
2023/06/26	6	292.07	7.9	291.99	288.00	-1.9	1,655	-0.11%
2023/06/21	15.4	288.82	16.3	291.42	287.50	-0.9	1,634	-0.06%
2023/06/20	4.2	278.64	2.1	278.02	278.50	2.1	1,545	0.14%
2023/06/19	4.3	267.97	0	269.00	273.00	4.2	1,518	0.28%
2023/06/16	1.2	275.42	6	274.58	272.50	-4.8	1,499	-0.32%
2023/06/15	6	279.24	0	0.00	279.50	6	1,483	0.41%
2023/06/14	1.1	279.06	1.1	279.46	279.50	0	1,474	0.00%
2023/06/13	2	278.01	3	277.67	278.00	-1	1,465	-0.07%
2023/06/12	4.1	275.25	0	0.00	273.50	4.1	1,460	0.28%
2023/06/09	0	0.00	49	275.82	277.50	-49	1,451	-3.38%
2023/06/08	1	276.01	3	277.50	276.00	-2	1,444	-0.14%
2023/06/07	1.1	275.07	0	0.00	275.50	1.1	1,434	0.07%
2023/06/06	62.2	274.10	4.1	273.26	272.50	58.1	1,419	4.09%
2023/06/05	4.2	277.75	0	0.00	277.50	4.2	1,407	0.30%
2023/06/02	1.1	278.61	6.2	279.35	280.00	-5.1	1,398	-0.37%
2023/06/01	1.2	279.36	6.3	278.80	279.50	-5.1	1,388	-0.37%
2023/05/31	2.5	283.40	0.1	283.00	284.00	2.5	1,381	0.18%
2023/05/30	0	279.50	0	0.00	280.00	0	1,363	0.00%
2023/05/29	3	282.50	4	281.37	281.00	-1	1,363	-0.07%
2023/05/26	3.2	279.79	5.5	278.71	276.00	-2.3	1,355	-0.17%
2023/05/25	0	0.00	6	285.00	283.50	-6	1,332	-0.45%
2023/05/24	1	281.50	3	283.17	286.00	-2	1,327	-0.15%
2023/05/23	2.3	284.33	0.2	282.29	283.00	2	1,322	0.15%
2023/05/22	0	0.00	4.3	283.74	283.00	-4.3	1,323	-0.32%
2023/05/19	4	287.50	5	285.60	285.50	-1	1,310	-0.08%
2023/05/18	5	284.30	8	284.19	282.50	-3	1,272	-0.24%
2023/05/17	5	280.21	9.1	284.11	284.50	-4.1	1,235	-0.33%
2023/05/16	6.6	277.39	4	277.88	277.00	2.5	1,187	0.21%
2023/05/15	1.4	270.92	2.1	268.02	268.00	-0.7	1,140	-0.06%
2023/05/12	14.1	265.38	28.2	269.49	271.00	-14.1	1,117	-1.26%
2023/05/11	6.2	255.90	1.3	255.40	255.50	4.9	1,040	0.47%
2023/05/10	0	0.00	1.4	257.50	256.00	-1.4	1,042	-0.14%
2023/05/09	0	0.00	6	254.42	254.50	-6	1,047	-0.57%
2023/05/08	2	260.00	0.2	258.00	256.50	1.9	1,052	0.18%
2023/05/05	0	0.00	4.1	256.63	256.50	-4.1	1,059	-0.39%
2023/05/04	5	256.40	1.3	256.10	256.00	3.8	1,077	0.35%
2023/05/03	4.1	253.52	0.1	253.00	253.00	4	1,084	0.37%
2023/05/02	1.5	254.33	6	253.83	254.50	-4.5	1,091	-0.41%
2023/04/28	1	250.50	2	248.50	250.50	-1	1,104	-0.09%
2023/04/27	2.1	244.57	0	0.00	246.50	2.1	1,105	0.19%
2023/04/26	2	244.25	0	0.00	244.50	2	1,105	0.18%
2023/04/25	1.5	243.67	2.7	243.13	244.00	-1.2	1,109	-0.10%
2023/04/24	1	249.50	0.1	249.08	249.00	0.9	1,107	0.08%
2023/04/21	22.5	246.90	0.1	246.80	246.00	22.5	1,109	2.02%
2023/04/20	2.1	250.28	9	252.11	250.50	-6.9	1,107	-0.63%
2023/04/19	6	259.08	4	257.13	255.50	2	1,125	0.18%
2023/04/18	12	255.50	2	255.00	255.00	10	1,121	0.89%
2023/04/17	0	0.00	1	258.00	256.50	-1	1,155	-0.09%
2023/04/14	10	257.15	0	0.00	256.50	10	1,183	0.84%
2023/04/13	20	256.18	1	257.00	257.00	19	1,202	1.58%
2023/04/12	1	258.50	1.2	257.85	258.00	-0.2	1,193	-0.02%
2023/04/11	1.1	259.43	0	0.00	258.00	1.1	1,184	0.09%
2023/04/10	1.2	254.13	3.8	255.20	256.00	-2.6	1,157	-0.22%
2023/04/07	0.1	262.50	4	262.39	260.50	-4	1,128	-0.35%
2023/04/06	4.2	261.28	2	263.51	264.00	2.2	1,105	0.20%
2023/03/31	19.5	269.83	22.3	268.34	265.00	-2.8	1,049	-0.26%
2023/03/30	7.3	263.36	3	261.33	263.50	4.3	916	0.46%
2023/03/29	6	258.75	4.1	257.13	258.00	1.9	878	0.22%
2023/03/28	1.1	257.86	3	255.00	255.00	-1.9	856	-0.22%
2023/03/27	15	259.87	13.5	260.04	259.50	1.5	836	0.18%
2023/03/24	4.1	251.78	6.1	248.78	253.00	-2	797	-0.24%
2023/03/23	4.1	243.50	3	245.00	245.00	1	768	0.13%
2023/03/22	3	239.83	5	239.70	240.00	-2	760	-0.26%
2023/03/21	1	237.00	0	0.00	236.00	1	760	0.13%
2023/03/20	0	0.00	0.1	237.75	237.00	-0.1	769	-0.01%
2023/03/17	0	0.00	1	235.00	234.50	-1	782	-0.13%
2023/03/16	1	235.00	1	237.50	232.50	0	812	0.00%
2023/03/15	0	0.00	1	238.00	237.50	-1	853	-0.12%
2023/03/14	1	238.49	0	0.00	238.00	1	851	0.12%
2023/03/13	2	232.75	2.1	232.48	235.00	-0.1	853	-0.01%
2023/03/10	2.2	235.91	17.2	237.33	234.50	-15	850	-1.76%
2023/03/09	2	243.00	0.1	241.00	240.00	1.9	860	0.22%
2023/03/08	62	242.87	3	243.17	244.00	59	856	6.90%
2023/03/07	2	241.75	1.2	238.98	238.00	0.8	839	0.10%
2023/03/06	2.3	243.41	7.1	243.69	242.00	-4.8	826	-0.59%
2023/03/03	2	236.02	1	236.49	237.50	1	806	0.12%
2023/03/02	2.1	235.97	5	236.90	237.00	-3	809	-0.36%
2023/03/01	1.1	235.95	0.2	233.00	235.00	0.9	804	0.11%
2023/02/24	0	233.00	6	232.42	233.50	-6	800	-0.75%
2023/02/23	1.1	230.55	11	231.36	232.00	-10	797	-1.25%
2023/02/22	0	232.00	2	233.00	230.00	-2	804	-0.25%
2023/02/21	0.1	238.00	1	236.03	235.50	-1	814	-0.12%
2023/02/20	7	235.86	2.4	236.58	235.00	4.6	815	0.57%
2023/02/17	0.1	229.00	0	0.00	228.50	0.1	799	0.01%
2023/02/16	5	229.70	27.4	230.04	231.00	-22.4	807	-2.77%
2023/02/15	0	0.00	7.3	229.51	229.00	-7.3	814	-0.89%
2023/02/14	6	229.50	54	230.29	229.00	-48	816	-5.88%
2023/02/13	1	226.01	1.2	230.04	230.00	-0.2	816	-0.02%
2023/02/10	1	227.00	2	227.00	225.00	-1	817	-0.12%
2023/02/09	4.3	232.12	0.1	229.50	230.00	4.2	812	0.52%
2023/02/08	2	231.25	0	0.00	229.50	2	805	0.25%
2023/02/07	1	231.00	40.4	229.73	228.00	-39.4	801	-4.91%
2023/02/06	1.2	230.08	50.2	230.06	231.50	-49	796	-6.15%
2023/02/03	1.3	230.54	0	0.00	230.00	1.3	793	0.16%
2023/02/02	5	230.50	8.4	229.95	230.50	-3.4	783	-0.43%
2023/02/01	0	0.00	3.3	225.32	226.00	-3.3	773	-0.43%
2023/01/31	0	0.00	2	223.25	223.00	-2	767	-0.26%
2023/01/30	1	222.50	0	221.00	221.00	1	759	0.13%
2023/01/17	1	218.00	11	217.41	217.50	-10	743	-1.34%
2023/01/16	3	217.83	3.4	219.43	219.00	-0.4	742	-0.05%
2023/01/13	2.5	218.80	1.1	218.96	217.50	1.4	746	0.19%
2023/01/12	2	221.25	5	222.00	221.00	-3	744	-0.40%
2023/01/11	1	220.00	1	220.50	221.00	0	738	0.00%
2023/01/10	0	219.50	9	221.06	222.50	-9	732	-1.22%
2023/01/09	7	223.36	31	223.75	219.50	-24	725	-3.32%
2023/01/06	1	222.00	2.1	224.19	224.00	-1.1	697	-0.16%
2023/01/05	1.1	222.83	5.2	222.12	223.00	-4.1	697	-0.59%
2023/01/04	2.1	216.54	4.3	218.40	219.50	-2.2	660	-0.33%
2023/01/03	1.2	209.55	2.1	212.38	212.00	-0.9	630	-0.14%
2022/12/29	0	0.00	1	196.00	198.50	-1	615	-0.16%
2022/12/27	0.1	201.50	0	0.00	200.00	0.1	620	0.02%
2022/12/26	1	200.00	0	0.00	200.00	1	622	0.16%
2022/12/23	1	195.00	1.7	197.26	198.50	-0.7	627	-0.10%
2022/12/22	0.1	199.00	0.1	199.25	199.00	0	632	0.00%
2022/12/21	0	0.00	0.3	198.20	197.00	-0.3	645	-0.04%
2022/12/20	1.4	203.64	0.8	199.39	198.50	0.6	649	0.10%
2022/12/19	1.1	206.70	1	205.46	205.00	0.1	658	0.01%
2022/12/16	4.1	207.77	0	0.00	207.50	4.1	659	0.62%
2022/12/15	0	0.00	0.1	212.50	214.50	-0.1	646	-0.01%
2022/12/14	1.1	212.03	1.7	211.70	212.50	-0.6	638	-0.09%
2022/12/13	0	0.00	2	212.00	208.50	-2	633	-0.32%
2022/12/12	2	206.77	1	210.50	208.00	1	627	0.16%
2022/12/09	1	210.50	1.2	212.59	213.00	-0.2	621	-0.03%
2022/12/08	8.2	211.59	8	208.81	207.50	0.2	615	0.03%
2022/12/07	6.3	213.89	6.3	213.98	212.50	0	588	0.00%
2022/12/06	3	204.67	2.3	205.50	203.50	0.7	551	0.13%
2022/12/02	0	0.00	0.1	209.00	208.00	-0.1	558	-0.02%
2022/12/01	2.2	211.28	3.2	209.31	208.00	-1	597	-0.17%
2022/11/30	1.1	205.85	0	0.00	206.00	1.1	584	0.19%
2022/11/25	0	203.50	1	206.00	201.50	-1	603	-0.16%
2022/11/24	1	206.00	0	0.00	205.00	1	607	0.16%
2022/11/22	0	0.00	0.1	199.50	202.00	-0.1	647	-0.02%
2022/11/21	2	201.75	1.1	200.14	199.50	0.9	660	0.14%
2022/11/18	0	202.00	1	203.50	203.00	-1	677	-0.14%
2022/11/17	0	0.00	1	200.50	200.50	-1	694	-0.14%
2022/11/16	4	199.13	4.6	199.66	199.50	-0.6	693	-0.09%
2022/11/14	0	0.00	1	202.00	203.00	-1	695	-0.14%
2022/11/11	0	0.00	1	202.00	201.00	-1	695	-0.15%
2022/11/10	0	0.00	1	200.00	200.00	-1	698	-0.14%
2022/11/08	0.6	197.67	0	0.00	196.00	0.6	729	0.08%
2022/11/03	1	188.53	2	192.75	193.50	-1	879	-0.11%
2022/11/02	0.1	190.00	0	0.00	189.50	0.1	897	0.01%
2022/11/01	0	0.00	1.4	188.25	189.00	-1.4	932	-0.15%
2022/10/31	0.1	184.50	1	186.00	185.00	-0.9	990	-0.09%
2022/10/28	4	181.25	1	183.00	181.00	3	1,025	0.29%
2022/10/27	0	0.00	1	185.50	185.50	-1	1,029	-0.10%
2022/10/26	3	182.50	1	183.50	182.00	2	1,034	0.19%
2022/10/24	0	186.00	0	0.00	186.50	0	1,052	0.00%
2022/10/21	2	185.50	0	0.00	184.00	2	1,058	0.19%
2022/10/20	0	183.50	2	187.75	192.00	-2	1,062	-0.19%
2022/10/19	1	186.50	1	190.00	186.50	0	1,069	0.00%
2022/10/18	0	0.00	0	189.00	189.00	0	1,075	0.00%
2022/10/14	0.1	185.71	1	186.00	187.50	-0.9	1,112	-0.08%
2022/10/13	0.1	180.83	3.1	183.42	179.00	-3	1,145	-0.26%
2022/10/12	0.1	192.00	1	191.00	191.00	-0.9	1,157	-0.08%
2022/10/11	0.1	189.50	0	0.00	188.50	0.1	1,176	0.01%
2022/10/07	4	198.13	3	201.50	195.50	1	1,205	0.08%
2022/10/05	5.8	197.76	2	194.00	194.00	3.8	1,284	0.29%
2022/10/04	3	195.33	3	195.67	196.00	0	1,297	0.00%
2022/09/30	4.1	185.83	4	188.25	190.50	0.1	1,340	0.01%
2022/09/29	2.1	189.71	1	187.50	189.50	1.1	1,360	0.08%
2022/09/28	31	189.55	6	187.00	185.50	25	1,375	1.82%
2022/09/27	1.1	190.17	2	193.75	194.00	-1	1,376	-0.07%
2022/09/26	1.1	195.91	5	197.50	192.00	-3.9	1,379	-0.29%
2022/09/23	0	0.00	2	202.50	201.50	-2	1,388	-0.14%
2022/09/22	4.1	202.48	1	198.50	203.50	3.1	1,432	0.21%
2022/09/20	0	205.50	0	0.00	206.00	0	1,453	0.00%
2022/09/19	0	204.50	0	0.00	203.00	0	1,463	0.00%
2022/09/16	0	0.00	0.5	206.00	203.50	-0.5	1,473	-0.03%
2022/09/15	2	206.50	1	206.00	206.00	1	1,478	0.07%
2022/09/14	1	210.00	2	205.50	210.00	-1	1,474	-0.07%
2022/09/13	2.1	208.77	1	210.00	210.00	1.1	1,472	0.07%
2022/09/12	1	207.00	6	209.08	210.00	-5	1,469	-0.34%
2022/09/08	1	201.50	4	200.05	202.50	-3	1,461	-0.21%
2022/09/07	17	198.50	22.5	196.70	196.00	-5.5	1,451	-0.38%
2022/09/06	0.1	213.00	0.7	212.71	213.50	-0.6	1,409	-0.05%
2022/09/05	10	214.25	57.5	213.75	212.00	-47.5	1,415	-3.36%
2022/09/02	1.1	217.23	4	217.50	217.50	-2.9	1,421	-0.20%
2022/09/01	0.3	220.00	0	0.00	218.50	0.3	1,440	0.02%
2022/08/31	1.2	220.07	2.1	220.00	221.00	-1	1,450	-0.07%
2022/08/30	44	216.28	4	218.00	218.00	40	1,454	2.75%
2022/08/29	14.4	216.53	4	218.00	215.00	10.4	1,446	0.72%
2022/08/26	4	229.25	18	232.17	229.00	-14	1,428	-0.98%
2022/08/25	8.1	233.18	11	233.59	232.50	-2.9	1,414	-0.21%
2022/08/24	4	231.75	14.1	232.39	232.50	-10.1	1,396	-0.72%
2022/08/23	5	228.80	8	230.06	227.00	-3	1,373	-0.22%
2022/08/22	5.1	229.09	0	0.00	229.00	5.1	1,361	0.37%
2022/08/19	8	228.63	0	228.50	228.00	8	1,354	0.59%
2022/08/18	2	229.25	1	230.50	230.00	1	1,342	0.07%
2022/08/17	2.3	227.99	0.2	228.00	228.00	2.1	1,340	0.16%
2022/08/16	1	232.00	3	232.33	230.50	-2	1,329	-0.15%
2022/08/15	4	230.00	2	229.75	228.50	2	1,316	0.15%
2022/08/12	7.2	235.50	15	235.82	230.50	-7.9	1,297	-0.61%
2022/08/11	31	247.27	36	240.76	242.50	-5	1,249	-0.40%
2022/08/10	2.1	237.76	6.1	237.69	238.00	-4	1,213	-0.33%
2022/08/09	3.2	234.02	7.2	234.64	235.00	-4	1,191	-0.34%
2022/08/08	51.3	233.77	4	234.25	234.50	47.3	1,175	4.02%
2022/08/05	6	229.00	15.1	230.85	232.00	-9.1	1,137	-0.80%
2022/08/04	81	218.31	7.3	218.41	221.00	73.7	1,079	6.83%
2022/08/03	51	212.68	0.1	213.50	212.50	50.9	1,041	4.89%
2022/08/02	1.2	212.15	0.1	214.00	212.50	1.1	1,032	0.11%
2022/08/01	2.1	216.55	0	0.00	216.50	2.1	1,027	0.20%
2022/07/29	101.1	214.91	0	0.00	215.00	101.1	1,018	9.93%	大買/鉅額交易
2022/07/28	0	221.00	1.3	220.39	218.50	-1.3	1,010	-0.13%
2022/07/27	0.1	220.50	0	0.00	221.00	0.1	1,001	0.01%
2022/07/26	4.7	220.21	2	220.75	217.50	2.7	991	0.28%
2022/07/25	9.1	222.57	3	222.67	222.50	6.1	978	0.62%
2022/07/22	0	0.00	3	224.50	223.50	-3	970	-0.31%
2022/07/21	3.9	222.81	6	221.83	222.00	-2.1	961	-0.22%
2022/07/20	26.6	224.19	12.2	224.41	225.00	14.4	949	1.51%
2022/07/19	4.1	223.27	3	224.99	223.50	1	934	0.11%
2022/07/18	2	223.00	10	222.90	222.00	-8	916	-0.87%
2022/07/15	6	223.25	3	223.17	222.00	3	916	0.33%
2022/07/14	4.5	220.89	5.3	218.98	222.50	-0.8	917	-0.09%
2022/07/13	31	214.35	4	207.00	216.50	27	895	3.02%
2022/07/12	11	202.04	5	201.80	202.00	6	864	0.70%
2022/07/11	0	0.00	3	205.50	206.50	-3	854	-0.35%
2022/07/08	6	201.25	0	0.00	201.50	6	847	0.71%
2022/07/07	8.3	205.68	11	205.68	203.50	-2.7	816	-0.33%
2022/07/06	7	212.71	3	212.17	212.50	4	800	0.50%
2022/07/05	0	210.00	0	0.00	211.00	0	786	0.00%
2022/07/04	1	204.00	0	203.00	203.50	1	774	0.13%
2022/07/01	1	214.50	19	204.92	203.50	-18	774	-2.32%
2022/06/30	11	218.05	5.1	219.37	214.00	5.9	752	0.79%
2022/06/29	7	214.93	6	215.83	216.00	1	707	0.14%
2022/06/28	1	214.00	2.1	211.05	211.00	-1.1	686	-0.15%
2022/06/27	1.1	209.00	5.1	210.16	212.00	-4	690	-0.58%
2022/06/24	0	0.00	1.1	202.07	203.00	-1.1	678	-0.15%
2022/06/23	1	203.00	0.1	200.00	199.50	0.9	684	0.13%
2022/06/22	1	200.00	1.1	199.52	195.50	-0.1	683	-0.01%
2022/06/21	2	201.75	1	202.00	202.00	1	687	0.15%
2022/06/20	3	198.33	0	0.00	196.50	3	699	0.43%
2022/06/17	2	201.00	1	200.00	200.50	1	705	0.14%
2022/06/16	1	206.00	2	206.25	204.00	-1	709	-0.14%
2022/06/15	1	208.50	0	0.00	208.50	1	709	0.14%
2022/06/14	4	210.38	1.3	211.10	212.00	2.7	717	0.37%
2022/06/13	0.1	215.50	1.1	216.55	215.50	-1	717	-0.15%
2022/06/10	3.1	223.64	3	221.33	227.00	0.1	708	0.01%
2022/06/09	1.2	219.83	2	221.25	222.50	-0.8	695	-0.12%
2022/06/08	2.1	219.28	6	218.75	216.50	-3.9	694	-0.56%
2022/06/07	1	216.50	2	215.51	215.00	-1	754	-0.14%
2022/06/06	3	216.00	5.3	215.62	215.50	-2.3	753	-0.30%
2022/06/02	0.1	209.50	0	0.00	210.00	0.1	746	0.01%
2022/05/30	1	207.98	4.2	207.48	207.50	-3.2	775	-0.42%
2022/05/27	0.1	206.00	5.1	206.10	207.00	-5	775	-0.65%
2022/05/26	3.1	206.13	3	204.00	204.00	0.1	789	0.01%
2022/05/25	0	0.00	2	206.75	208.00	-2	818	-0.24%
2022/05/24	0	0.00	6	203.50	201.50	-6	837	-0.72%
2022/05/20	2.1	205.95	1	206.00	203.50	1.1	884	0.12%
2022/05/19	1.1	204.95	0	0.00	204.50	1.1	897	0.12%
2022/05/18	7	207.93	2.5	207.70	208.50	4.5	909	0.49%
2022/05/17	0	0.00	4	198.50	199.50	-4	888	-0.45%
2022/05/12	0	0.00	1	195.50	192.50	-1	932	-0.11%
2022/05/10	1	185.50	9.1	194.00	196.00	-8.1	1,028	-0.79%
2022/05/09	0.1	194.12	0	0.00	190.00	0.1	1,066	0.01%
2022/05/06	1	195.50	0	0.00	196.50	1	1,070	0.09%
2022/05/04	0	0.00	0.3	198.83	198.50	-0.3	1,090	-0.03%
2022/05/03	0	197.50	0.2	198.00	197.50	-0.2	1,111	-0.02%
2022/04/29	0	0.00	0.1	198.50	198.00	-0.1	1,140	-0.01%
2022/04/28	0	199.00	0	0.00	199.00	0	1,157	0.00%
2022/04/27	0.3	196.01	1.1	195.95	199.50	-0.8	1,161	-0.07%
2022/04/26	0	0.00	1.1	198.57	203.00	-1.1	1,166	-0.09%
2022/04/25	2	199.80	0	0.00	198.50	2	1,165	0.17%
2022/04/22	1	215.00	1	215.48	215.50	0	1,151	0.00%
2022/04/21	4.1	218.99	13	218.50	217.00	-8.9	1,156	-0.77%
2022/04/20	16.7	215.92	5	217.00	219.00	11.7	1,147	1.02%
2022/04/19	4.1	209.16	1	210.50	209.00	3.1	1,147	0.27%
2022/04/18	1	204.00	0	204.50	204.50	1	1,157	0.09%
2022/04/13	0	0.00	1	200.00	200.50	-1	1,559	-0.06%
2022/04/12	1.1	198.03	1	201.98	199.00	0	1,835	0.00%
2022/04/11	0	0.00	0.1	198.00	195.50	-0.1	1,907	-0.01%
2022/04/08	0	0.00	1	200.50	202.00	-1	1,942	-0.05%
2022/04/07	1	199.00	0	0.00	199.50	1	1,966	0.05%
2022/04/06	4	200.63	2	200.00	202.00	2	1,968	0.10%
2022/03/30	1	201.50	2	202.00	202.50	-1	1,992	-0.05%
2022/03/29	2	200.00	0	0.00	199.50	2	2,000	0.10%
2022/03/25	3	203.50	1	203.00	203.00	2	2,069	0.10%
2022/03/24	1	203.52	1	204.50	204.50	0	2,072	0.00%
2022/03/23	1.1	205.95	2	204.25	204.50	-0.9	2,094	-0.04%
2022/03/18	1	196.50	2	196.75	199.00	-1	2,104	-0.05%
2022/03/17	1.2	197.00	0	0.00	197.00	1.2	2,114	0.06%
2022/03/16	2	189.00	3	188.50	190.00	-1	2,150	-0.05%
2022/03/15	1	189.00	1	189.00	189.50	0	2,153	0.00%
2022/03/11	0	0.00	0	195.00	192.50	0	2,198	0.00%
2022/03/10	1	194.00	1	192.00	192.00	0	2,203	0.00%
2022/03/09	1	191.50	2	192.75	191.00	-1	2,165	-0.05%
2022/03/08	3	191.00	0	0.00	189.00	3	2,222	0.13%
2022/03/07	4.1	194.41	2	194.00	192.50	2.1	2,279	0.09%
2022/03/04	3	203.84	0.3	204.00	203.00	2.8	2,391	0.12%
2022/03/03	1	206.50	1	208.00	206.50	0	2,460	0.00%
2022/03/02	0.1	207.50	0	0.00	207.00	0.1	2,486	0.00%
2022/03/01	0.1	208.00	3.2	207.50	208.00	-3.1	2,518	-0.12%
2022/02/25	2	200.50	1	204.00	202.00	1	2,521	0.04%
2022/02/24	3	198.00	3	195.67	196.50	0	2,495	0.00%
2022/02/23	8.2	203.31	80	202.50	202.50	-71.8	2,476	-2.90%
2022/02/22	11	203.68	3	202.33	202.00	8	2,462	0.33%
2022/02/21	0	213.00	1.1	211.64	210.50	-1.1	2,433	-0.04%
2022/02/18	3.1	213.03	6	211.08	212.00	-2.9	2,451	-0.12%
2022/02/17	4	213.88	2.1	213.03	212.50	1.9	2,438	0.08%
2022/02/16	2.2	215.45	3	216.33	216.50	-0.8	2,445	-0.03%
2022/02/15	3.1	214.67	2	214.25	211.50	1.1	2,464	0.04%
2022/02/14	5.3	215.39	1	215.00	213.50	4.3	2,479	0.17%
2022/02/11	4	224.50	7.2	227.58	222.50	-3.2	2,490	-0.13%
2022/02/10	5.2	224.85	1	226.50	226.50	4.2	2,439	0.17%
2022/02/09	3	225.50	16	224.81	227.50	-13	2,422	-0.54%
2022/02/08	3	219.33	2	220.25	220.50	1	2,439	0.04%
2022/02/07	4	213.63	4	215.00	217.00	0	2,499	0.00%
2022/01/26	4	213.13	9	214.00	211.00	-5	2,523	-0.20%
2022/01/25	12	215.83	6	217.82	212.50	6	2,519	0.24%
2022/01/24	2.2	218.54	1	224.00	222.50	1.2	2,508	0.05%
2022/01/21	8.1	223.51	5	224.20	225.00	3.1	2,478	0.13%
2022/01/20	5	227.10	7	228.86	229.00	-2	2,459	-0.08%
2022/01/19	15.1	228.53	4	229.13	226.00	11.1	2,453	0.45%
2022/01/18	0	0.00	6.1	233.02	232.00	-6.1	2,439	-0.25%
2022/01/17	3	233.17	8	233.81	235.00	-5	2,431	-0.20%
2022/01/14	4	228.38	7.2	230.80	229.00	-3.1	2,421	-0.13%
2022/01/13	4	231.64	1.1	231.09	230.50	2.9	2,408	0.12%
2022/01/12	4.1	236.07	6	237.00	234.00	-1.9	2,400	-0.08%
2022/01/11	14.2	239.82	4	238.63	237.50	10.2	2,371	0.43%
2022/01/10	14	244.07	8.2	246.11	247.50	5.8	2,338	0.25%
2022/01/07	30.1	251.10	44.3	246.79	244.00	-14.2	2,297	-0.62%
2022/01/06	77.4	265.39	37.2	263.22	258.00	40.2	2,182	1.84%
2022/01/05	49.6	273.22	45.3	274.55	276.00	4.3	1,921	0.22%
2022/01/04	3.1	249.82	13.7	247.50	251.00	-10.7	1,646	-0.65%
2022/01/03	13.7	239.79	2.1	243.21	244.00	11.6	1,570	0.74%
2021/12/30	1.1	237.53	4	235.52	236.50	-3	1,531	-0.19%
2021/12/29	0.1	229.29	2	229.50	228.50	-1.9	1,510	-0.13%
2021/12/28	4	225.88	6.2	227.04	224.00	-2.2	1,501	-0.14%
2021/12/27	1.2	229.43	2	229.25	227.50	-0.9	1,494	-0.06%
2021/12/24	0	0.00	0	226.00	225.00	0	1,485	0.00%
2021/12/23	4.1	221.85	2	225.50	225.00	2.1	1,475	0.14%
2021/12/22	3	221.67	1	224.50	224.00	2	1,459	0.14%
2021/12/21	15.1	224.69	10	225.50	227.00	5.1	1,434	0.36%
2021/12/20	4.1	236.75	0	0.00	236.50	4.1	1,371	0.30%
2021/12/17	2	240.50	1	240.00	240.50	1	1,362	0.07%
2021/12/16	3.1	231.61	4	235.75	238.50	-0.9	1,331	-0.07%
2021/12/15	1	226.50	1	233.00	226.50	0	1,304	0.00%
2021/12/14	1	230.98	12	229.42	233.00	-11	1,291	-0.85%
2021/12/13	2	237.25	2.2	236.04	234.00	-0.2	1,285	-0.01%
2021/12/10	6	241.67	7.1	243.87	240.50	-1.1	1,270	-0.08%
2021/12/09	3	239.00	12.2	242.44	239.00	-9.2	1,221	-0.75%
2021/12/08	7	242.21	4	239.88	238.50	3	1,204	0.25%
2021/12/07	2.1	238.74	8	237.00	237.00	-5.9	1,174	-0.50%
2021/12/06	7	230.43	14	228.61	229.00	-7	1,137	-0.62%
2021/12/03	6	235.67	3.1	239.00	232.00	2.9	1,120	0.26%
2021/12/02	22	242.61	16.1	243.40	238.00	5.9	1,086	0.54%
2021/12/01	5.1	243.00	9	244.00	241.50	-3.9	1,027	-0.38%
2021/11/30	21.4	244.70	47.2	247.72	244.00	-25.8	957	-2.69%
2021/11/29	22.2	229.25	14	229.00	235.00	8.1	827	0.98%
2021/11/26	9.1	225.48	5	226.40	221.50	4.1	754	0.55%
2021/11/25	4	224.63	5	222.77	225.50	-1	714	-0.14%
2021/11/24	0	215.50	0	0.00	215.50	0	680	0.00%
2021/11/23	2	214.25	0	0.00	212.00	2	662	0.30%
2021/11/22	2	217.50	0	0.00	216.00	2	656	0.30%
2021/11/19	0.1	213.00	1	213.30	213.00	-0.9	651	-0.14%
2021/11/18	0	0.00	1	214.50	213.50	-1	648	-0.15%
2021/11/17	7	214.86	4.3	219.85	213.50	2.7	641	0.42%
2021/11/16	2	227.00	0.1	225.50	225.50	1.9	606	0.31%
2021/11/15	1	227.04	6	227.92	230.00	-5	596	-0.83%
2021/11/12	4	225.15	23.1	226.93	226.50	-19	574	-3.31%
2021/11/11	4.1	227.60	28.1	230.63	226.50	-24	546	-4.39%
2021/11/10	5.1	224.96	2	222.50	225.00	3.1	518	0.59%
2021/11/08	0	0.00	3.3	220.15	218.50	-3.3	476	-0.68%
2021/11/05	5	220.10	4.3	221.17	217.50	0.7	463	0.15%
2021/11/04	5	217.70	7.6	217.67	219.00	-2.5	406	-0.63%
2021/11/03	2.1	202.10	2.1	207.17	212.00	0	337	0.00%
2021/11/02	0	0.00	1	193.50	193.00	-1	303	-0.33%
2021/11/01	0	191.50	0	0.00	191.50	0	294	0.00%
2021/10/28	0	0.00	2.1	185.29	185.00	-2.1	291	-0.72%
2021/10/27	1	184.00	0	0.00	185.00	1	291	0.34%
2021/10/26	0	0.00	1	187.00	185.00	-1	291	-0.34%
2021/10/22	1	180.00	0	0.00	181.00	1	293	0.34%
2021/10/21	0	180.00	0	0.00	178.50	0	298	0.00%
2021/10/20	1	180.49	1	178.50	178.00	0	299	0.01%
2021/10/19	1	181.00	0	0.00	181.50	1	294	0.34%
2021/10/18	0	184.00	0	0.00	181.50	0	291	0.00%
2021/10/15	6.1	189.94	4	187.50	185.50	2.1	293	0.71%
2021/10/14	0	178.50	0	0.00	180.00	0	281	0.00%
2021/10/13	0	0.00	0.7	178.82	178.00	-0.7	283	-0.25%
2021/10/12	0.2	179.00	0	0.00	178.00	0.2	285	0.07%
2021/10/08	0	179.00	0	0.00	181.50	0	286	0.01%
2021/10/06	9	178.83	0	179.50	176.00	9	291	3.09%
2021/10/05	5	181.90	0	0.00	181.50	5	295	1.69%
2021/09/24	0	0.00	1	199.50	199.50	-1	331	-0.30%
2021/09/17	0	188.00	0	0.00	192.00	0	336	0.00%
2021/09/10	0	0.00	1	190.00	192.50	-1	354	-0.28%
2021/09/08	0	188.50	0.2	190.00	187.50	-0.2	358	-0.05%
2021/09/07	1	193.00	0	0.00	193.50	1	363	0.28%
2021/09/06	8	196.50	4	194.50	194.50	4	366	1.09%
2021/09/03	0	0.00	1	199.00	201.00	-1	367	-0.27%
2021/08/30	1	197.50	0	0.00	196.50	1	392	0.26%
2021/08/27	0	199.00	0	0.00	198.50	0	391	0.00%
2021/08/23	0	200.00	0	0.00	200.00	0	404	0.00%
2021/08/20	0	0.00	0	197.00	196.00	0	410	-0.01%
2021/08/19	1	199.00	1	198.50	197.00	0	421	0.00%
2021/08/18	0	0.00	5	197.00	203.00	-5	428	-1.17%
2021/08/16	7	199.71	3	202.50	200.50	4	455	0.88%
2021/08/13	0	212.50	0	208.00	207.00	0	453	0.00%
2021/08/12	1.2	213.25	2	216.25	212.50	-0.8	454	-0.18%
2021/08/11	1	209.00	0	0.00	209.50	1	457	0.22%
2021/08/10	2	219.00	1	215.00	215.00	1	458	0.22%
2021/08/05	4.1	224.01	0	0.00	225.00	4.1	502	0.82%
2021/08/04	0	0.00	2	226.25	226.50	-2	523	-0.38%
2021/07/30	0	224.14	0	0.00	224.00	0	538	0.01%
2021/07/29	1.2	225.92	0.1	225.50	226.00	1.1	542	0.20%
2021/07/28	2	220.50	5	223.60	226.00	-3	548	-0.55%
2021/07/27	0.1	224.05	2	230.50	227.00	-1.9	557	-0.34%
2021/07/26	0	0.00	9	227.00	228.00	-9	562	-1.61%
2021/07/23	2	224.24	1	225.50	223.50	1	560	0.19%
2021/07/22	0.1	225.00	3	225.16	224.00	-2.9	562	-0.52%
2021/07/21	8	224.06	1	224.00	222.00	7	566	1.24%
2021/07/20	1	226.00	0	0.00	224.00	1	567	0.18%
2021/07/19	2.1	229.00	0	0.00	228.50	2.1	569	0.37%
2021/07/16	10.2	235.94	0	0.00	233.00	10.2	578	1.76%
2021/07/15	27	234.19	3	235.67	236.00	24	583	4.11%
2021/07/14	0.1	232.00	64	231.66	233.50	-63.9	581	-10.98%
2021/07/13	5	234.50	6	237.00	234.50	-1	581	-0.17%
2021/07/12	0	0.00	6	233.33	234.00	-6	575	-1.04%
2021/07/09	8.2	226.75	0	0.00	230.00	8.2	567	1.44%
2021/07/08	1	229.00	0.1	229.36	229.50	0.9	570	0.16%
2021/07/07	1	229.46	4	228.88	223.50	-3	569	-0.53%
2021/07/06	8	218.13	0	0.00	218.50	8	561	1.42%
2021/07/05	26	218.77	1	219.00	218.00	25	571	4.37%
2021/07/01	1	217.00	0	0.00	217.50	1	578	0.17%
2021/06/30	1	217.00	0	0.00	219.00	1	581	0.17%
2021/06/29	2	215.50	0.1	215.50	216.00	1.9	582	0.33%
2021/06/28	0	216.00	0	0.00	215.50	0	593	0.01%
2021/06/25	0.2	217.87	1	219.00	216.50	-0.8	620	-0.14%
2021/06/24	3	214.67	0	0.00	217.50	3	624	0.48%
2021/06/23	1	210.50	1	214.50	214.50	0	626	0.00%
2021/06/22	0	0.00	0.2	213.50	211.00	-0.2	635	-0.04%
2021/06/21	8	211.38	0	0.00	211.00	8	637	1.26%
2021/06/18	1	215.50	0	0.00	215.50	1	653	0.15%
2021/06/17	0	0.00	1	216.00	216.50	-1	658	-0.15%
2021/06/11	7	215.43	1	216.00	213.50	6	671	0.89%
2021/06/10	0.1	215.00	0	0.00	217.50	0.1	674	0.01%
2021/06/09	1	208.50	3	208.34	207.50	-2	661	-0.31%
2021/06/08	10	206.65	0	0.00	205.00	10	660	1.51%
2021/06/07	2	203.50	1	203.50	203.50	1	663	0.15%
2021/06/01	6	211.08	1	210.50	210.50	5	699	0.72%
2021/05/31	3.1	209.45	1.1	210.45	210.00	2	711	0.28%
2021/05/28	1.1	208.16	0	0.00	209.00	1.1	712	0.15%
2021/05/27	2.2	205.43	0	0.00	207.00	2.2	716	0.31%
2021/05/26	16	206.50	0	0.00	206.00	16	717	2.23%
2021/05/25	5	203.21	6	205.17	205.50	-1	727	-0.13%
2021/05/24	2	194.75	3	191.50	197.50	-1	735	-0.14%
2021/05/21	0	190.50	0	0.00	190.00	0	731	0.00%
2021/05/20	0	0.00	1	191.00	189.00	-1	736	-0.14%
2021/05/19	2	188.00	1	191.50	191.50	1	744	0.13%
2021/05/18	1.1	186.36	2	185.00	192.50	-0.9	746	-0.12%
2021/05/17	3	182.83	3.1	185.24	181.00	-0.1	753	-0.01%
2021/05/14	1.1	191.36	0	0.00	192.00	1.1	750	0.15%
2021/05/13	7.1	182.95	5	192.10	184.50	2.1	752	0.28%
2021/05/12	5	192.03	19.2	193.82	189.00	-14.1	748	-1.89%
2021/05/11	1	203.50	16	203.31	201.50	-15	734	-2.04%
2021/05/10	3	216.50	13.1	216.13	215.00	-10.1	738	-1.37%
2021/05/07	1	216.50	4	217.63	221.00	-3	781	-0.38%
2021/05/06	3	212.67	0	0.00	213.50	3	813	0.37%
2021/05/05	7	213.07	1	209.00	210.00	6	874	0.69%
2021/05/04	1	213.50	101	212.34	213.50	-100	895	-11.16%	大賣/
2021/05/03	13.1	225.81	5	224.30	222.50	8.1	913	0.89%
2021/04/29	1	232.00	0	0.00	232.50	1	968	0.10%
2021/04/28	3	232.50	0	0.00	231.50	3	1,027	0.29%
2021/04/27	9	234.55	2	234.25	234.00	7	1,150	0.61%
2021/04/26	1	233.00	0	0.00	230.50	1	1,183	0.08%
2021/04/23	6	230.92	0	0.00	232.00	6	1,258	0.48%
2021/04/22	1	232.00	112	233.78	232.00	-111	1,375	-8.07%	大賣/鉅額交易
2021/04/21	3	236.83	0	0.00	235.50	3	1,505	0.20%
2021/04/20	0	0.00	0.2	242.00	240.50	-0.2	1,509	-0.01%
2021/04/19	2	241.00	2	240.50	240.50	0	1,525	0.00%
2021/04/16	5	239.00	0	0.00	239.00	5	1,537	0.33%
2021/04/15	1.1	237.48	1	235.00	237.50	0.1	1,556	0.00%
2021/04/14	2.1	236.83	7.2	234.54	235.00	-5.2	1,571	-0.33%
2021/04/13	3	245.00	0	0.00	240.00	3	1,585	0.19%
2021/04/12	4	245.00	3.2	246.19	244.00	0.8	1,612	0.05%
2021/04/09	5.2	243.46	5	243.10	242.50	0.2	1,638	0.01%
2021/04/08	4.1	245.27	2	246.75	247.00	2.1	1,635	0.13%
2021/04/07	2.1	243.73	0	0.00	244.50	2.1	1,632	0.13%
2021/04/06	0	0.00	2	244.00	244.50	-2	1,633	-0.12%
2021/04/01	1	240.50	1	241.50	240.50	0	1,634	0.00%
2021/03/31	1	243.50	1	245.50	242.50	0	1,647	0.00%
2021/03/30	21	252.43	18	250.56	249.00	3	1,648	0.18%
2021/03/29	0	0.00	2	248.00	247.00	-2	1,629	-0.12%
2021/03/25	2	243.25	2	240.50	244.50	0	1,646	0.00%
2021/03/24	5	240.00	0	0.00	239.00	5	1,646	0.30%
2021/03/23	3	243.83	1	242.50	242.50	2	1,661	0.12%
2021/03/19	2	238.00	5	239.20	238.00	-3	1,683	-0.18%
2021/03/18	2.3	241.57	0	0.00	241.00	2.3	1,700	0.14%
2021/03/17	8	240.19	5.2	238.94	240.00	2.8	1,732	0.16%
2021/03/16	1	236.00	0.1	238.00	236.00	0.9	1,756	0.05%
2021/03/15	1	238.00	1	238.00	238.50	0	1,838	0.00%
2021/03/12	0	0.00	0.1	237.50	237.50	-0.1	1,910	0.00%
2021/03/11	2.1	238.48	2	236.50	238.00	0.1	1,917	0.01%
2021/03/10	0.1	231.00	0.1	234.00	230.50	0	1,915	0.00%
2021/03/09	5	231.10	5	231.40	230.00	0	1,929	0.00%
2021/03/08	6.3	236.61	0	0.00	233.50	6.3	1,949	0.32%
2021/03/05	3.1	239.06	0	242.00	239.00	3.1	1,942	0.16%
2021/03/04	4	246.13	3.1	243.69	243.50	0.9	1,945	0.05%
2021/03/03	4.1	245.69	93	245.13	250.00	-89	1,933	-4.60%
2021/03/02	7	248.71	3	249.67	248.00	4	1,936	0.21%
2021/02/26	10	253.10	0	0.00	252.50	10	1,950	0.51%
2021/02/25	6	257.42	1	258.00	257.00	5	1,946	0.26%
2021/02/24	7	262.71	4	264.25	259.50	3	1,933	0.16%
2021/02/23	0	0.00	3	260.33	259.50	-3	1,915	-0.16%
2021/02/22	2.2	259.75	0	0.00	259.00	2.2	1,912	0.12%
2021/02/19	1	259.00	9	257.39	259.50	-8	1,911	-0.42%
2021/02/18	1.3	253.23	1.1	253.64	254.00	0.2	1,907	0.01%
2021/02/17	9.4	252.82	12	255.08	253.00	-2.6	1,903	-0.14%
2021/02/05	5	256.50	5	257.50	256.50	0	1,897	0.00%
2021/02/04	7	256.50	14.1	257.79	256.50	-7.1	1,925	-0.37%
2021/02/03	1	265.50	1.1	265.45	260.50	-0.1	1,938	-0.01%
2021/02/02	2	260.75	2	261.25	264.00	0	1,943	0.00%
2021/02/01	18	258.36	5	259.80	258.50	13	1,943	0.67%
2021/01/29	23	265.61	2	265.75	260.00	21	1,932	1.09%
2021/01/28	12.2	269.70	18.1	268.25	268.50	-5.9	1,887	-0.31%
2021/01/27	46	267.05	46	267.51	269.00	0	1,853	0.00%
2021/01/26	4.1	256.91	4	258.13	258.50	0.1	1,792	0.01%
2021/01/25	3	259.17	22	259.36	261.00	-19	1,766	-1.08%
2021/01/22	15.1	267.03	3	270.45	266.50	12.1	1,738	0.69%
2021/01/21	24	267.81	29.1	263.47	260.50	-5.1	1,677	-0.30%
2021/01/20	44	276.99	38.1	274.30	265.00	5.9	1,623	0.36%
2021/01/19	3	270.00	4.2	269.78	267.50	-1.2	1,503	-0.08%
2021/01/18	17	268.91	9	271.17	266.50	8	1,466	0.55%
2021/01/15	36	271.79	21.3	270.62	265.00	14.7	1,384	1.06%
2021/01/14	11.1	262.39	30.1	263.91	273.50	-19	1,272	-1.49%
2021/01/13	3	249.00	4	251.00	249.00	-1	1,145	-0.09%
2021/01/12	16.1	248.46	4	251.50	247.50	12.1	1,143	1.06%
2021/01/11	2	250.25	67.1	249.47	252.00	-65.1	1,141	-5.70%
2021/01/08	3	246.67	5	247.60	245.00	-2	1,132	-0.18%
2021/01/07	4	249.00	63	250.25	250.00	-59	1,118	-5.28%
2021/01/06	7	254.79	101	254.56	252.00	-94	1,103	-8.52%	大賣/
2021/01/05	9	255.50	29	259.67	258.00	-20	1,084	-1.84%
2021/01/04	12	255.21	55	255.56	254.00	-43	1,068	-4.03%
2020/12/31	0	0.00	1	253.00	251.00	-1	1,043	-0.10%
2020/12/30	1	249.00	26	248.71	249.50	-25	1,038	-2.41%
2020/12/29	3.1	250.63	88	251.01	250.00	-84.9	1,037	-8.18%
2020/12/28	26	252.71	0	0.00	252.00	26	1,037	2.51%
2020/12/25	7	253.79	11	256.00	253.50	-4	1,029	-0.39%
2020/12/24	5	253.30	18.1	253.89	252.50	-13.1	1,019	-1.28%
2020/12/23	2	247.25	5	248.30	247.00	-3	1,014	-0.30%
2020/12/22	10	248.25	1	254.00	246.00	9	1,024	0.88%
2020/12/21	3	252.83	1.1	248.63	249.50	1.9	1,027	0.19%
2020/12/18	1	257.50	4	257.25	254.50	-3	1,021	-0.29%
2020/12/17	9	255.06	24	254.21	255.50	-15	1,020	-1.47%
2020/12/16	1	257.00	6	253.75	252.50	-5	1,017	-0.49%
2020/12/15	11	254.14	30	253.77	249.50	-19	1,016	-1.87%
2020/12/14	12.1	254.92	10	255.30	257.50	2.1	992	0.21%
2020/12/11	17	254.35	4	252.88	253.50	13	982	1.32%
2020/12/10	14	258.36	8.4	258.21	259.50	5.6	954	0.59%
2020/12/09	4.2	258.38	232.7	259.25	263.00	-228.5	924	-24.72%	大賣/鉅額交易
2020/12/08	26.1	244.13	30.5	247.01	248.50	-4.3	846	-0.51%
2020/12/07	7	234.43	9	231.50	234.50	-2	795	-0.25%
2020/12/04	1	234.50	0	0.00	236.00	1	817	0.12%
2020/12/03	10.5	237.45	2	238.25	234.50	8.5	834	1.02%
2020/12/02	39	235.82	14	234.54	237.00	25	828	3.02%
2020/12/01	8	227.63	35	227.39	230.00	-27	808	-3.34%
2020/11/30	3	230.67	1	231.50	230.00	2	820	0.24%
2020/11/27	2	231.51	0	0.00	231.50	2	824	0.25%
2020/11/26	7	231.79	0	0.00	232.50	7	840	0.83%
2020/11/25	16	236.44	31	236.92	236.50	-15	843	-1.78%
2020/11/24	3	234.00	2	236.75	233.00	1	832	0.12%
2020/11/23	2	232.50	0	0.00	233.00	2	852	0.23%
2020/11/20	0	0.00	1	235.00	234.00	-1	861	-0.12%
2020/11/19	2	230.75	0	0.00	232.50	2	865	0.23%
2020/11/18	1	230.00	45	230.27	230.00	-44	879	-5.00%
2020/11/17	4	232.13	1	237.50	232.50	3	903	0.33%
2020/11/16	2	238.00	0	0.00	236.50	2	950	0.21%
2020/11/13	14	236.39	9	235.00	235.50	5	983	0.51%
2020/11/12	8	237.94	27	241.50	239.50	-19	1,066	-1.78%
2020/11/11	9	247.78	3	247.17	248.00	6	1,054	0.57%
2020/11/10	9	240.22	2	246.00	240.50	7	1,114	0.63%
2020/11/09	0	0.00	1	237.00	239.00	-1	1,217	-0.08%
2020/11/06	8	231.00	0	0.00	232.00	8	1,218	0.66%
2020/11/04	2	225.00	1	225.00	225.00	1	1,262	0.08%
2020/11/03	66	226.37	4	226.38	226.00	62	1,278	4.85%
2020/11/02	1.1	222.00	1	222.50	220.50	0.1	1,323	0.01%
2020/10/30	3	226.67	0	0.00	225.00	3	1,346	0.22%
2020/10/29	0.1	229.00	0	0.00	228.00	0.1	1,348	0.01%
2020/10/28	1.4	235.92	0	0.00	233.00	1.4	1,347	0.10%
2020/10/27	1.4	238.09	1	238.50	239.50	0.4	1,340	0.03%
2020/10/22	1	242.00	0	0.00	241.00	1	1,368	0.07%
2020/10/21	0	0.00	2	246.75	246.00	-2	1,380	-0.14%
2020/10/20	1	239.00	1	242.50	241.00	0	1,379	0.00%
2020/10/19	1.3	245.00	1	245.00	245.00	0.3	1,380	0.02%
2020/10/16	50	236.92	0	0.00	236.00	50	1,371	3.65%
2020/10/15	1	237.50	1	238.00	238.00	0	1,377	0.00%
2020/10/13	1.2	233.92	0	0.00	233.50	1.2	1,394	0.09%
2020/10/12	0	0.00	9	237.06	239.00	-9	1,395	-0.65%
2020/10/08	2	232.75	3	237.83	232.00	-1	1,399	-0.07%
2020/10/07	1	235.50	2.2	235.00	235.50	-1.2	1,419	-0.08%
2020/10/05	0	0.00	1	235.50	234.00	-1	1,474	-0.07%
2020/09/29	4	229.88	2	233.25	229.50	2	1,521	0.13%
2020/09/28	1	231.50	3	226.67	231.50	-2	1,542	-0.13%
2020/09/25	5	223.60	3	222.00	221.00	2	1,553	0.13%
2020/09/24	3	226.17	6	228.08	223.50	-3	1,565	-0.19%
2020/09/23	2	235.00	2	237.75	234.50	0	1,569	0.00%
2020/09/22	3	237.17	4	237.88	236.00	-1	1,618	-0.06%
2020/09/21	8	236.81	3	237.50	236.00	5	1,696	0.29%
2020/09/18	4	241.75	0	0.00	243.00	4	1,698	0.24%
2020/09/17	2	247.75	1	248.50	248.00	1	1,705	0.06%
2020/09/16	2	249.00	2	250.00	247.00	0	1,748	0.00%
2020/09/15	4	248.13	1	247.00	247.50	3	1,799	0.17%
2020/09/14	1	239.50	2	245.75	245.00	-1	1,919	-0.05%
2020/09/11	6	242.33	6	237.83	238.50	0	1,958	0.00%
2020/09/10	6.1	243.55	93	243.27	240.50	-86.9	1,954	-4.45%
2020/09/09	9	248.89	1	248.00	248.00	8	1,953	0.41%
2020/09/08	0	0.00	51	287.73	288.00	-51	1,926	-2.65%
2020/09/07	27	280.43	0	0.00	280.50	27	1,913	1.41%
2020/09/04	0.1	286.00	0	0.00	285.00	0.1	1,915	0.00%
2020/09/03	25	286.70	3	286.67	283.00	22	1,909	1.15%
2020/09/02	1	287.00	4	286.50	287.50	-3	1,895	-0.16%
2020/09/01	2	290.50	0	0.00	292.00	2	1,899	0.11%
2020/08/31	5.1	306.91	0	0.00	296.00	5.1	1,899	0.27%
2020/08/27	25	314.54	17	309.79	304.50	8	1,907	0.42%
2020/08/26	2.1	304.76	1	309.50	306.00	1.1	1,901	0.06%
2020/08/25	1	306.00	0	0.00	305.00	1	1,915	0.05%
2020/08/24	0	0.00	2	300.75	304.00	-2	1,915	-0.10%
2020/08/21	12	306.38	6	305.33	305.50	6	1,907	0.31%
2020/08/20	7	305.14	16	299.09	295.50	-9	1,877	-0.48%
2020/08/19	21	317.88	24	318.31	319.00	-3	1,832	-0.17%
2020/08/18	3	309.66	13	317.69	321.00	-10	1,797	-0.55%
2020/08/17	2	302.50	1	300.00	300.00	1	1,712	0.06%
2020/08/14	14	295.96	6.1	298.11	300.50	7.9	1,687	0.47%
2020/08/13	19	293.16	19	300.53	307.00	0	1,608	0.00%
2020/08/12	3	279.50	1	277.50	279.50	2	1,488	0.13%
2020/08/11	1	279.00	1	282.00	282.50	0	1,490	0.00%
2020/08/10	164	278.91	4	282.75	284.50	160	1,494	10.71%	大買/鉅額交易
2020/08/07	3	282.67	4	276.00	275.50	-1	1,475	-0.07%
2020/08/06	14	280.14	4	284.38	280.50	10	1,470	0.68%
2020/08/05	8	276.63	9	274.78	276.50	-1	1,428	-0.07%
2020/08/04	1	259.50	2	256.50	259.50	-1	1,414	-0.07%
2020/08/03	1	256.00	0	0.00	256.50	1	1,415	0.07%
2020/07/31	0	0.00	1	262.00	262.50	-1	1,422	-0.07%
2020/07/30	3	260.67	2	262.75	260.00	1	1,432	0.07%
2020/07/29	1	260.00	3	258.17	260.50	-2	1,437	-0.14%
2020/07/28	2	253.50	116	260.40	250.50	-114	1,445	-7.89%	大賣/鉅額交易
2020/07/27	3	264.33	304	263.97	261.00	-301	1,444	-20.84%	大賣/鉅額交易
2020/07/24	3	268.33	3	266.67	265.00	0	1,444	0.00%
2020/07/23	4	271.50	1.2	272.57	272.50	2.8	1,450	0.20%
2020/07/22	1	280.00	0	278.50	278.50	1	1,450	0.07%
2020/07/21	2	279.25	4	278.38	279.00	-2	1,446	-0.14%
2020/07/20	1	265.50	2	266.50	267.00	-1	1,441	-0.07%
2020/07/17	3	277.33	0.1	273.00	273.00	3	1,442	0.20%
2020/07/15	1	276.50	3	277.83	276.00	-2	1,440	-0.14%
2020/07/14	1	272.00	3	276.33	272.00	-2	1,436	-0.14%
2020/07/13	2	268.50	2	272.50	269.00	0	1,422	0.00%
2020/07/10	7	273.64	6	276.92	272.50	1	1,420	0.07%
2020/07/09	7.1	290.89	12	293.54	286.50	-4.9	1,399	-0.35%
2020/07/08	3.2	284.19	2	285.25	284.50	1.2	1,371	0.09%
2020/07/07	2	284.25	20	287.98	285.00	-18	1,370	-1.31%
2020/07/06	5	282.00	5	282.00	284.50	0	1,364	0.00%
2020/07/03	3	283.17	1	285.50	284.50	2	1,375	0.15%
2020/07/02	2.1	287.45	2.1	286.22	287.00	0	1,357	0.00%
2020/07/01	5.1	288.08	6	289.17	287.00	-1	1,343	-0.07%
2020/06/30	39.1	278.82	10	280.15	281.00	29.1	1,293	2.25%
2020/06/29	31	262.24	2.1	261.76	263.50	29	1,211	2.39%
2020/06/24	2	263.75	1.1	260.90	260.50	0.9	1,202	0.07%
2020/06/23	57	255.87	3.2	260.47	262.00	53.8	1,192	4.51%
2020/06/22	142.2	259.54	4	256.88	258.00	138.2	1,167	11.84%	大買/鉅額交易
2020/06/19	11	249.32	24.1	256.60	263.00	-13.1	1,118	-1.17%
2020/06/18	108	233.27	31	231.39	239.50	77	998	7.71%	大買/
2020/06/17	3.1	217.52	7	218.29	218.00	-3.9	967	-0.41%
2020/06/16	1.1	209.02	3	218.67	216.50	-1.9	1,005	-0.19%
2020/06/15	1	210.50	0	0.00	205.00	1	1,014	0.10%
2020/06/12	4	210.63	3	210.17	211.50	1	1,040	0.10%
2020/06/11	100	219.30	0	0.00	215.00	100	1,062	9.41%
2020/06/09	0	0.00	2.1	219.91	216.50	-2.1	1,084	-0.19%
2020/06/08	2	220.00	1.1	220.43	219.00	0.9	1,106	0.08%
2020/06/05	0.1	217.00	2.1	217.49	217.00	-2	1,098	-0.18%
2020/06/04	1	208.00	2	213.00	209.50	-1	1,091	-0.09%
2020/06/03	4	211.13	15	214.00	212.00	-11	1,091	-1.01%
2020/06/02	1	202.00	4	207.50	209.00	-3	1,097	-0.27%
2020/06/01	2.1	204.93	9	198.83	204.00	-6.9	1,086	-0.64%
2020/05/29	314	193.79	3	193.67	193.00	311	1,062	29.26%	大買/鉅額交易
2020/05/28	0.1	192.00	5	192.60	192.00	-4.9	1,055	-0.46%
2020/05/27	16	191.88	1	190.50	190.50	15	1,053	1.42%
2020/05/26	1	193.50	5	192.50	192.00	-4	1,062	-0.38%
2020/05/25	1	183.00	2	186.50	186.00	-1	1,058	-0.09%
2020/05/22	4	185.38	2	186.50	184.00	2	1,061	0.19%
2020/05/21	2	190.50	0	0.00	190.50	2	1,060	0.19%
2020/05/20	0	0.00	1	189.50	189.00	-1	1,065	-0.09%
2020/05/18	1	180.00	0	0.00	182.00	1	1,076	0.09%
2020/05/15	6	185.50	0	0.00	184.00	6	1,070	0.56%
2020/05/14	8	192.00	0	0.00	191.00	8	1,048	0.76%
2020/05/13	1	197.00	0	0.00	197.00	1	1,039	0.10%
2020/05/12	22	195.23	22	192.23	191.50	0	1,032	0.00%
2020/05/08	2	193.00	0	0.00	194.00	2	1,022	0.20%
2020/05/07	1	193.00	0	0.00	192.00	1	1,022	0.10%
2020/05/06	2	190.50	0	0.00	190.00	2	1,017	0.20%
2020/05/05	5	189.70	0	0.00	189.50	5	1,018	0.49%
2020/05/04	1	191.00	0	0.00	189.00	1	1,016	0.10%
2020/04/30	0	0.00	1	194.50	195.50	-1	1,006	-0.10%
2020/04/29	6	189.83	14	191.57	191.00	-8	1,003	-0.80%
2020/04/28	14	186.71	6	188.67	189.00	8	992	0.81%
2020/04/24	1	177.50	1	177.50	177.50	0	993	0.00%
2020/04/23	0.1	177.50	1	176.00	177.50	-0.9	995	-0.09%
2020/04/22	3	172.00	5	174.20	176.00	-2	997	-0.20%
2020/04/21	1	174.50	2	174.25	171.00	-1	1,019	-0.10%
2020/04/17	3	178.83	3	181.33	179.00	0	1,030	0.00%
2020/04/16	1.1	179.45	3	178.17	177.50	-1.9	1,036	-0.18%
2020/04/15	0	0.00	3	175.33	174.50	-3	1,027	-0.29%
2020/04/14	2	170.25	2	170.00	172.00	0	1,011	0.00%
2020/04/13	0	0.00	1	168.00	168.00	-1	1,001	-0.10%
2020/04/10	0	0.00	1	167.00	167.00	-1	994	-0.10%
2020/04/09	4	168.00	1	166.00	167.00	3	1,001	0.30%
2020/04/08	5	165.60	0	0.00	166.50	5	994	0.50%
2020/04/01	2	149.75	1	150.00	149.50	1	951	0.11%
2020/03/31	0	0.00	1	146.50	150.00	-1	946	-0.11%
2020/03/30	2	146.00	0.2	147.50	146.50	1.8	940	0.19%
2020/03/27	2	150.00	5	150.60	148.50	-3	948	-0.32%
2020/03/26	2	145.50	10	147.90	149.00	-8	933	-0.86%
2020/03/25	0	0.00	3	144.00	144.00	-3	919	-0.33%
2020/03/24	2	127.25	0	0.00	131.00	2	921	0.22%
2020/03/23	1	121.50	26	119.71	119.50	-25	915	-2.73%
2020/03/20	4	135.00	1	133.00	132.50	3	902	0.33%
2020/03/19	2	132.00	1	135.50	129.00	1	860	0.12%
2020/03/18	5	151.90	1	154.50	143.00	4	860	0.46%
2020/03/17	4	154.63	7	152.00	151.50	-3	865	-0.35%
2020/03/16	1	178.00	5	168.90	165.00	-4	863	-0.46%
2020/03/13	8	180.44	8	178.88	182.50	0	850	0.00%
2020/03/12	6	201.08	45	198.59	197.00	-39	838	-4.65%
2020/03/11	0	0.00	1	223.00	218.00	-1	816	-0.12%
2020/03/10	0	0.00	3	221.83	224.50	-3	819	-0.37%
2020/03/09	7	220.36	5	227.50	218.00	2	815	0.25%
2020/03/06	2	228.25	4	228.25	229.00	-2	807	-0.25%
2020/03/05	5	222.40	1	222.00	221.00	4	802	0.50%
2020/03/04	2	218.00	48	217.56	220.00	-46	827	-5.56%
2020/03/03	2	220.50	1	222.00	220.00	1	833	0.12%
2020/03/02	1	216.50	0	0.00	216.00	1	843	0.12%
2020/02/27	4	222.63	1	223.00	218.50	3	855	0.35%
2020/02/26	4	230.00	0	0.00	228.50	4	873	0.46%
2020/02/24	1	231.50	0	0.00	231.00	1	937	0.11%
2020/02/21	9.1	236.71	0	0.00	235.50	9.1	964	0.94%
2020/02/20	43	240.20	1	239.00	240.50	42	991	4.24%
2020/02/19	2	233.00	4	235.13	235.50	-2	1,070	-0.19%
2020/02/18	0	0.00	1	231.50	230.50	-1	1,141	-0.09%
2020/02/14	1	229.00	5	230.30	230.50	-4	1,155	-0.35%
2020/02/13	4	228.88	4	233.00	229.00	0	1,155	0.00%
2020/02/12	4	229.63	2	231.50	231.00	2	1,162	0.17%
2020/02/11	2	226.50	3	228.83	228.50	-1	1,162	-0.09%
2020/02/10	3	221.83	1	223.50	222.50	2	1,169	0.17%
2020/02/07	3	226.83	0	0.00	224.50	3	1,177	0.25%
2020/02/06	2	228.50	4	229.00	230.50	-2	1,184	-0.17%
2020/02/05	4.3	226.53	0	0.00	223.50	4.3	1,187	0.36%
2020/02/04	4	224.75	5	224.20	226.50	-1	1,194	-0.08%
2020/02/03	7	217.14	0	0.00	219.00	7	1,193	0.59%
2020/01/31	5	230.00	0	0.00	227.50	5	1,183	0.42%
2020/01/30	5	232.30	0	0.00	230.00	5	1,188	0.42%
2020/01/20	0	0.00	9	255.22	255.50	-9	1,184	-0.76%
2020/01/16	0	0.00	1	255.00	255.50	-1	1,197	-0.08%
2020/01/15	4	260.88	1	264.00	257.50	3	1,200	0.25%
2020/01/14	0	0.00	2	255.50	257.00	-2	1,170	-0.17%
2020/01/13	2	255.25	2	257.25	254.50	0	1,163	0.00%
2020/01/10	2	252.75	2	251.75	254.00	0	1,171	0.00%
2020/01/09	1	249.00	1	248.00	247.00	0	1,160	0.00%
2020/01/08	1	241.00	2	242.00	242.50	-1	1,162	-0.09%
2020/01/07	0	0.00	2	244.25	243.00	-2	1,169	-0.17%
2020/01/06	0	0.00	4	249.00	246.00	-4	1,183	-0.34%
2020/01/03	1	251.00	2	257.00	251.00	-1	1,176	-0.08%
2020/01/02	5	254.00	8	252.56	257.00	-3	1,168	-0.26%
2019/12/31	11	247.32	0	0.00	247.00	11	1,159	0.95%
2019/12/30	1	251.50	2	249.25	247.50	-1	1,169	-0.09%
2019/12/27	1	251.50	1	249.00	251.00	0	1,169	0.00%
2019/12/25	3	249.50	10	249.00	250.50	-7	1,184	-0.59%
2019/12/24	5	247.80	20	246.73	248.00	-15	1,195	-1.25%
2019/12/23	0	0.00	1	253.00	252.50	-1	1,185	-0.08%
2019/12/20	3	254.17	2	254.50	252.00	1	1,206	0.08%
2019/12/19	6	256.50	2	256.25	256.50	4	1,207	0.33%
2019/12/17	8	251.56	1	252.00	252.50	7	1,191	0.59%
2019/12/16	1	252.00	2.2	253.28	251.50	-1.2	1,188	-0.11%
2019/12/13	4	250.75	1	251.50	251.00	3	1,195	0.25%
2019/12/12	21	263.36	3	264.00	256.00	18	1,172	1.54%
2019/12/11	3	256.67	37	260.35	261.50	-34	1,137	-2.99%
2019/12/10	4	256.75	0	0.00	254.00	4	1,127	0.35%
2019/12/09	3	254.33	0	0.00	256.50	3	1,125	0.27%
2019/12/05	24	252.98	0	0.00	252.50	24	1,105	2.17%
2019/12/03	1	252.00	2	252.25	251.50	-1	1,094	-0.09%
2019/12/02	2.1	249.71	12	249.88	248.00	-9.9	1,088	-0.91%
2019/11/29	4	260.50	0	0.00	256.50	4	1,067	0.37%
2019/11/28	1	255.50	3	254.33	256.00	-2	1,032	-0.19%
2019/11/27	1	253.50	3	253.83	254.00	-2	1,035	-0.19%
2019/11/25	9	258.22	5	257.10	254.00	4	1,008	0.40%
2019/11/22	3	255.83	1	257.50	255.50	2	982	0.20%
2019/11/21	7	245.64	9	250.17	257.00	-2	969	-0.21%
2019/11/20	2	249.25	1	246.50	246.50	1	977	0.10%
2019/11/19	11	250.14	6	251.50	252.00	5	983	0.51%
2019/11/18	16	251.19	5	253.00	249.50	11	991	1.11%
2019/11/15	7	232.50	43.2	233.66	245.50	-36.2	911	-3.97%
2019/11/14	9	226.50	3	225.00	223.50	6	832	0.72%
2019/11/13	9	218.50	0	0.00	219.00	9	814	1.11%
2019/11/12	9	216.50	2	218.25	219.50	7	818	0.85%
2019/11/11	6	215.33	0	0.00	213.50	6	830	0.72%
2019/11/08	1.1	223.50	36	224.25	223.50	-34.9	817	-4.27%
2019/11/07	37.1	223.54	20	223.25	222.50	17.1	815	2.10%
2019/11/06	20	227.13	3	226.00	228.00	17	804	2.11%
2019/11/05	0.1	232.00	20	234.43	232.00	-19.9	793	-2.51%
2019/11/01	4	232.88	3	231.83	234.00	1	773	0.13%
2019/10/31	21	229.10	0	0.00	228.50	21	765	2.74%
2019/10/30	1	226.00	5	228.80	228.50	-4	758	-0.53%
2019/10/29	5	227.90	3	234.50	226.50	2	754	0.27%
2019/10/28	6	230.58	30	230.65	231.00	-24	744	-3.22%
2019/10/25	0	0.00	7	225.86	224.50	-7	731	-0.96%
2019/10/24	1	221.50	1	224.00	222.00	0	728	0.00%
2019/10/23	6	222.75	8	224.75	221.50	-2	738	-0.27%
2019/10/21	5	220.00	0	0.00	219.50	5	731	0.68%
2019/10/18	17	219.53	1	224.00	218.50	16	726	2.20%
2019/10/17	1	216.00	43	215.21	217.00	-42	703	-5.97%
2019/10/16	2	212.00	0	0.00	211.00	2	697	0.29%
2019/10/15	15	214.80	0	0.00	214.50	15	691	2.17%
2019/10/14	0	0.00	1	217.00	217.00	-1	686	-0.15%
2019/10/08	0.1	212.00	0	0.00	210.00	0.1	676	0.01%
2019/10/07	5	209.70	0	0.00	207.50	5	673	0.74%
2019/10/04	2	209.25	9	209.50	209.50	-7	670	-1.04%
2019/10/01	1	214.00	0	0.00	214.00	1	657	0.15%
2019/09/27	7	222.21	13	220.50	219.50	-6	644	-0.93%
2019/09/26	1	229.50	0	0.00	228.00	1	632	0.16%
2019/09/25	4	236.88	13	237.23	233.00	-9	627	-1.43%
2019/09/24	1	233.50	11	233.77	234.00	-10	615	-1.62%
2019/09/23	0.1	230.00	0	0.00	230.00	0.1	612	0.02%
2019/09/19	1	231.00	0	0.00	230.00	1	625	0.16%
2019/09/18	5	232.40	5	234.40	231.50	0	629	0.00%
2019/09/17	3	233.17	5	232.60	232.00	-2	628	-0.32%
2019/09/16	1	225.50	49	226.54	227.00	-48	641	-7.48%
2019/09/12	65	231.50	11	234.86	230.00	54	652	8.27%
2019/09/11	14	224.61	3	226.83	227.50	11	650	1.69%
2019/09/10	6	226.50	0	0.00	227.00	6	658	0.91%
2019/09/09	1	226.50	2	227.50	226.50	-1	658	-0.15%
2019/09/06	10	229.65	0	0.00	228.50	10	658	1.52%
2019/09/05	0	0.00	0.2	229.00	228.00	-0.2	657	-0.03%
2019/09/04	0	0.00	36	222.49	227.00	-36	658	-5.47%
2019/09/03	1	225.00	0	0.00	223.00	1	664	0.15%
2019/08/30	36	220.56	1	224.00	224.50	35	670	5.22%
2019/08/29	1	221.00	0	0.00	217.50	1	664	0.15%
2019/08/27	0	0.00	2	218.00	216.00	-2	669	-0.30%
2019/08/26	4	216.75	11	219.36	214.00	-7	670	-1.04%
2019/08/23	22	235.48	1	236.50	228.00	21	653	3.21%
2019/08/22	27	231.04	15	232.80	232.00	12	605	1.98%
2019/08/21	5	221.00	9	226.39	235.50	-4	572	-0.70%
2019/08/20	23	218.15	5	216.50	218.00	18	536	3.36%
2019/08/19	0.1	212.50	1	213.00	212.00	-0.9	531	-0.17%
2019/08/16	1	209.00	0	0.00	208.50	1	538	0.19%
2019/08/15	4	208.75	0	0.00	208.00	4	549	0.73%
2019/08/14	7	215.86	1	214.00	214.00	6	557	1.08%
2019/08/13	0	0.00	11	206.50	205.00	-11	550	-2.00%
2019/08/12	4	208.00	2	208.00	208.50	2	569	0.35%
2019/08/08	2	204.75	0	0.00	207.50	2	579	0.35%
2019/08/07	4	206.63	0	0.00	203.00	4	598	0.67%
2019/08/06	0	0.00	1	201.50	205.50	-1	608	-0.16%
2019/08/05	1	207.00	0	0.00	206.00	1	610	0.16%
2019/08/02	4	213.13	0	0.00	211.50	4	626	0.64%
2019/07/31	1	218.50	1	220.00	220.00	0	639	0.00%
2019/07/30	0	0.00	41	214.99	214.00	-41	645	-6.35%
2019/07/26	9	225.50	1	224.00	224.00	8	651	1.23%
2019/07/25	40	231.38	0	0.00	234.00	40	639	6.25%
2019/07/24	0	0.00	1	229.50	229.00	-1	628	-0.16%
2019/07/23	1	234.00	7	231.86	230.00	-6	634	-0.95%
2019/07/22	0	0.00	13	232.04	231.50	-13	634	-2.05%
2019/07/19	1	231.00	7	231.21	230.50	-6	636	-0.94%
2019/07/17	5	234.00	0	0.00	236.50	5	639	0.78%
2019/07/16	22	235.48	0	0.00	235.00	22	642	3.42%
2019/07/15	1	233.00	0	0.00	233.50	1	647	0.15%
2019/07/12	4	237.00	4	235.00	233.00	0	690	0.00%
2019/07/11	0	0.00	3	233.00	233.00	-3	699	-0.43%
2019/07/09	1	227.00	0	0.00	227.50	1	746	0.13%
2019/07/05	1	230.00	0	0.00	231.00	1	786	0.13%
2019/07/02	0	0.00	1	236.00	235.00	-1	837	-0.12%
2019/07/01	0	0.00	11	235.14	237.00	-11	844	-1.30%
2019/06/27	1	234.50	1	232.00	233.50	0	901	0.00%
2019/06/26	1	228.50	2	232.25	233.50	-1	916	-0.11%
2019/06/24	0	0.00	10	225.80	230.50	-10	920	-1.09%
2019/06/21	6	234.08	0	0.00	223.00	6	916	0.65%
2019/06/20	6	230.08	5	228.30	233.00	1	913	0.11%
2019/06/19	12	224.54	0	0.00	225.00	12	921	1.30%
2019/06/18	0	0.00	23	216.74	220.50	-23	948	-2.43%
2019/06/17	0	0.00	1	211.00	212.50	-1	948	-0.11%
2019/06/14	1	211.00	2	211.50	211.50	-1	959	-0.10%
2019/06/12	8	214.25	0	0.00	212.50	8	1,009	0.79%
2019/06/11	9	216.17	2	215.00	214.50	7	1,018	0.69%
2019/06/10	1	208.00	0	0.00	213.00	1	1,029	0.10%
2019/06/06	0.5	206.50	0	0.00	205.50	0.5	1,041	0.05%
2019/06/05	4	211.50	4	213.75	210.00	0	1,062	0.00%
2019/06/04	0	0.00	2	210.50	210.00	-2	1,074	-0.19%
2019/06/03	1	205.50	0	0.00	204.50	1	1,078	0.09%
2019/05/29	1	208.50	0	0.00	210.00	1	1,220	0.08%
2019/05/27	3.1	203.18	2	206.25	203.00	1.1	1,369	0.08%
2019/05/24	5	202.20	4	205.00	202.50	1	1,458	0.07%
2019/05/23	3	201.00	1	201.00	200.00	2	1,532	0.13%
2019/05/22	9.1	210.99	8	214.75	205.00	1.1	1,535	0.07%
2019/05/21	5	210.10	0	0.00	211.50	5	1,546	0.32%
2019/05/20	5	211.80	0	0.00	211.50	5	1,548	0.32%
2019/05/17	4	213.13	1	220.00	211.50	3	1,570	0.19%
2019/05/16	1.3	224.46	0	0.00	223.00	1.3	1,569	0.08%
2019/05/15	4	236.50	0	0.00	233.00	4	1,587	0.25%
2019/05/14	1	224.00	1	232.50	239.50	0	1,581	0.00%
2019/05/10	5	246.30	3	239.17	240.00	2	1,592	0.13%
2019/05/09	0	0.00	14	254.00	251.50	-14	1,585	-0.88%
2019/05/08	0	0.00	13	259.85	260.00	-13	1,588	-0.82%
2019/05/07	1	259.00	0	0.00	260.00	1	1,627	0.06%
2019/05/06	3	260.33	0	0.00	257.00	3	1,631	0.18%
2019/04/29	2	270.00	0	0.00	266.50	2	1,627	0.12%
2019/04/26	2	275.50	0	0.00	275.50	2	1,625	0.12%
2019/04/23	3	280.33	0	0.00	279.00	3	1,643	0.18%
2019/04/22	0	0.00	1	284.50	283.00	-1	1,649	-0.06%
2019/04/18	9	284.78	15	291.07	280.50	-6	1,676	-0.36%
2019/04/17	1	288.00	25	288.06	287.00	-24	1,634	-1.47%
2019/04/16	9	283.39	1	283.00	284.00	8	1,613	0.50%
2019/04/15	10	284.00	20	285.05	285.00	-10	1,600	-0.62%
2019/04/12	22	280.64	10	281.35	279.50	12	1,566	0.77%
2019/04/11	7	275.71	2	275.50	274.00	5	1,540	0.32%
2019/04/10	7	276.43	0	0.00	278.00	7	1,530	0.46%
2019/04/09	2	277.00	2	278.00	276.00	0	1,522	0.00%
2019/04/08	6	270.58	15	270.87	268.50	-9	1,491	-0.60%
2019/04/03	1	271.00	0	0.00	268.50	1	1,483	0.07%
2019/04/02	9.1	269.33	30	269.62	269.00	-20.9	1,477	-1.41%
2019/04/01	11	271.40	7	272.29	271.00	4	1,445	0.28%
2019/03/29	45	265.83	1	267.00	266.00	44	1,408	3.12%
2019/03/28	4	261.50	148	261.92	261.00	-144	1,396	-10.31%	大賣/鉅額交易
2019/03/27	1	266.50	10	267.00	267.00	-9	1,392	-0.65%
2019/03/26	1	265.50	1.1	266.47	265.50	-0.1	1,387	0.00%
2019/03/25	1	265.50	28	267.04	265.50	-27	1,383	-1.95%
2019/03/22	14	276.21	0	0.00	277.00	14	1,373	1.02%
2019/03/21	9.6	282.97	27	280.46	273.00	-17.4	1,357	-1.28%
2019/03/19	0	0.00	0.1	282.50	283.50	-0.1	1,312	0.00%
2019/03/18	13	286.19	6	285.33	286.00	7	1,306	0.54%
2019/03/14	0	0.00	3	280.50	284.00	-3	1,265	-0.24%
2019/03/13	4	279.00	6	278.92	279.50	-2	1,265	-0.16%
2019/03/12	4	289.38	10	288.75	285.00	-6	1,260	-0.48%
2019/03/11	4	287.25	4	288.13	288.00	0	1,272	0.00%
2019/03/08	0	0.00	13	276.31	280.00	-13	1,271	-1.02%
2019/03/07	1	286.00	1	291.00	282.50	0	1,269	0.00%
2019/03/05	27	298.61	73	298.34	284.00	-46	1,271	-3.62%
2019/03/04	29	293.21	4	297.00	297.00	25	1,165	2.15%
2019/02/27	10	291.00	1	291.50	293.00	9	1,142	0.79%
2019/02/26	27	299.69	44	298.63	296.50	-17	1,112	-1.53%
2019/02/25	0	0.00	21	279.45	292.50	-21	1,012	-2.07%
2019/02/22	26	274.10	2	267.00	266.00	24	924	2.60%
2019/02/21	0	0.00	1	261.00	260.50	-1	849	-0.12%
2019/02/20	16	260.50	0	0.00	257.50	16	844	1.89%
2019/02/19	0	0.00	1	259.00	259.00	-1	829	-0.12%
2019/02/18	35	256.54	3	257.00	255.50	32	826	3.87%
2019/02/15	3	252.50	48	248.46	248.00	-45	834	-5.39%
2019/02/14	3	260.33	0	0.00	257.50	3	836	0.36%
2019/02/13	8	254.50	3	254.67	254.00	5	829	0.60%
2019/02/12	13	256.50	0	0.00	257.00	13	828	1.57%
2019/02/11	1	251.50	9	251.94	251.50	-8	862	-0.93%
2019/01/30	8	251.25	3	252.50	251.50	5	875	0.57%
2019/01/29	1	252.50	8	248.50	249.00	-7	878	-0.80%
2019/01/28	43	255.51	9	252.67	256.00	34	876	3.88%
2019/01/25	7	245.21	2	246.00	244.00	5	856	0.58%
2019/01/24	32	241.81	0	0.00	242.00	32	863	3.71%
2019/01/23	0	0.00	1	238.50	240.00	-1	881	-0.11%
2019/01/22	2	239.00	2	242.75	239.00	0	884	0.00%
2019/01/21	1	243.00	1	241.00	242.00	0	888	0.00%
2019/01/18	1	236.00	0	0.00	236.50	1	913	0.11%
2019/01/17	1	238.50	2	241.00	237.00	-1	922	-0.11%
2019/01/15	1	241.00	4	242.63	241.00	-3	927	-0.32%
2019/01/14	2	243.75	2	247.25	240.50	0	915	0.00%
2019/01/10	1	251.00	3	258.67	250.00	-2	902	-0.22%
2019/01/07	1	246.00	2	247.00	249.00	-1	900	-0.11%
2019/01/04	3	240.33	0	0.00	241.50	3	908	0.33%
2019/01/03	1	240.50	1	244.00	247.00	0	918	0.00%
2019/01/02	1	251.50	2	247.50	246.00	-1	920	-0.11%
2018/12/28	1	242.00	0	0.00	244.00	1	923	0.11%
2018/12/27	4	248.25	1	250.00	245.00	3	931	0.32%
2018/12/26	2	246.00	0	0.00	243.00	2	926	0.22%
2018/12/25	1	241.50	0	0.00	240.50	1	927	0.11%
2018/12/21	2	243.50	0	0.00	250.00	2	934	0.21%
2018/12/20	1	250.50	0	0.00	250.50	1	932	0.11%
2018/12/19	2	256.00	0	0.00	254.00	2	926	0.22%
2018/12/18	2	250.50	1	252.00	252.50	1	938	0.11%
2018/12/14	2	261.25	3	259.50	259.00	-1	952	-0.10%
2018/12/13	2	267.00	1	265.00	268.50	1	967	0.10%
2018/12/12	1	268.50	0	0.00	269.00	1	978	0.10%
2018/12/11	3	258.17	1	259.00	259.00	2	987	0.20%
2018/12/10	2	253.00	1	251.00	251.50	1	994	0.10%
2018/12/07	5	262.50	5	262.00	262.00	0	1,001	0.00%
2018/12/06	1	259.00	1	260.00	252.00	0	1,006	0.00%
2018/12/05	1	270.50	0	0.00	272.00	1	1,003	0.10%
2018/12/04	8	293.06	3	292.50	287.00	5	1,003	0.50%
2018/12/03	8	277.19	7	282.86	288.50	1	991	0.10%
2018/11/30	0	0.00	3	262.17	262.50	-3	971	-0.31%
2018/11/29	2	255.75	1	264.00	254.00	1	959	0.10%
2018/11/28	0	0.00	13	253.69	254.50	-13	947	-1.37%
2018/11/27	0	0.00	5	235.90	243.50	-5	925	-0.54%
2018/11/26	1	231.50	0	0.00	231.50	1	918	0.11%
2018/11/23	5	234.50	2	231.00	229.50	3	918	0.33%
2018/11/22	1	239.00	4	242.00	237.50	-3	913	-0.33%
2018/11/21	2	233.25	0	0.00	231.00	2	895	0.22%
2018/11/20	0	0.00	1	230.00	236.00	-1	894	-0.11%
2018/11/19	0	0.00	1	233.50	234.00	-1	886	-0.11%
2018/11/15	2	230.50	3	230.83	229.00	-1	872	-0.11%
2018/11/14	3.1	226.37	20	226.40	228.50	-16.9	869	-1.95%
2018/11/13	2	233.75	11	222.32	236.00	-9	849	-1.06%
2018/11/12	8	231.13	6	229.75	228.50	2	847	0.24%
2018/11/09	10	220.80	4	221.75	223.00	6	867	0.69%
2018/11/08	8	220.38	5	225.00	220.00	3	870	0.34%
2018/11/07	15	205.03	1	204.50	211.00	14	833	1.68%
2018/11/06	2	199.50	1	212.00	197.00	1	813	0.12%
2018/11/05	2	210.50	0	0.00	209.50	2	799	0.25%
2018/11/02	2	222.00	5	219.30	219.50	-3	787	-0.38%
2018/11/01	9	209.56	7	211.93	210.00	2	760	0.26%
2018/10/31	2	202.50	2	204.00	205.00	0	739	0.00%
2018/10/30	0	0.00	1	194.00	195.00	-1	715	-0.14%
2018/10/29	1	195.00	2	190.25	194.00	-1	710	-0.14%
2018/10/26	6	200.67	0	0.00	195.00	6	700	0.86%
2018/10/24	1	209.50	0	0.00	207.00	1	649	0.15%
2018/10/23	3	210.50	1	221.00	207.50	2	641	0.31%
2018/10/22	3	224.50	2	223.50	223.00	1	629	0.16%
2018/10/19	2	215.00	1	225.50	225.50	1	629	0.16%
2018/10/17	1	221.00	11	229.68	214.00	-10	643	-1.56%
2018/10/16	0	0.00	1	234.00	227.50	-1	652	-0.15%
2018/10/15	1	229.00	0	0.00	229.00	1	651	0.15%
2018/10/12	1	229.00	1	232.50	232.50	0	655	0.00%
2018/10/11	3	232.17	1	242.00	230.50	2	651	0.31%
2018/10/09	9	251.83	2	254.00	256.00	7	641	1.09%
2018/10/08	4	247.75	0	0.00	249.00	4	634	0.63%
2018/10/05	2	260.00	23	255.91	257.00	-21	635	-3.30%
2018/09/27	0	0.00	1	285.50	280.50	-1	661	-0.15%
2018/09/25	0	0.00	3	296.83	294.00	-3	688	-0.44%
2018/09/21	1	286.50	1	283.00	286.50	0	683	0.00%
2018/09/20	3	280.17	5	286.10	287.50	-2	691	-0.29%
2018/09/19	2	279.50	5	282.50	282.00	-3	678	-0.44%
2018/09/18	0	0.00	1	270.00	267.50	-1	661	-0.15%
2018/09/17	2	258.25	0	0.00	257.00	2	653	0.31%
2018/09/14	0	0.00	3	269.17	274.00	-3	641	-0.47%
2018/09/13	1	257.00	3	254.00	257.00	-2	630	-0.32%
2018/09/12	1	244.00	1	249.50	242.00	0	619	0.00%
2018/09/11	3	245.83	165	249.24	250.00	-162	609	-26.58%	大賣/鉅額交易
2018/09/10	3	242.33	1	267.50	242.50	2	600	0.33%
2018/09/07	9	267.06	0	0.00	266.50	9	587	1.53%
2018/09/06	1	290.00	0	0.00	288.00	1	572	0.17%
2018/09/05	0	0.00	18	294.92	294.50	-18	583	-3.08%
2018/09/04	1	296.00	3	295.33	297.00	-2	583	-0.34%
2018/08/28	0	0.00	8	304.13	303.50	-8	616	-1.30%
2018/08/27	1	303.50	2	296.50	299.50	-1	613	-0.16%
2018/08/22	1	285.50	0	0.00	284.50	1	612	0.16%
2018/08/21	0	0.00	1	289.50	290.50	-1	611	-0.16%
2018/08/20	0	0.00	43	279.51	278.00	-43	609	-7.05%
2018/08/17	4	281.88	117	282.87	275.00	-113	594	-18.99%	大賣/鉅額交易
2018/08/16	8	278.88	2	280.25	278.50	6	574	1.04%
2018/08/15	9	306.22	0	0.00	304.50	9	534	1.68%
2018/08/14	2	338.50	0	0.00	338.00	2	526	0.38%
2018/08/13	1	362.00	0	0.00	351.00	1	522	0.19%
2018/08/10	2	377.00	2	378.50	370.00	0	539	0.00%
2018/08/09	1	378.00	0	0.00	381.50	1	542	0.18%
2018/08/08	0	0.00	1	385.00	379.00	-1	550	-0.18%
2018/08/07	1	380.50	0	0.00	380.50	1	582	0.17%
2018/08/03	0	0.00	1	384.00	383.00	-1	597	-0.17%
2018/08/02	1	374.00	0	0.00	375.00	1	607	0.16%
2018/07/31	2	376.00	1	379.00	379.00	1	620	0.16%
2018/07/30	1	379.00	0	0.00	383.00	1	619	0.16%
2018/07/27	0	0.00	1	385.00	385.50	-1	617	-0.16%
2018/07/26	0	0.00	1	384.50	385.00	-1	621	-0.16%
2018/07/25	0	0.00	1	380.00	378.00	-1	616	-0.16%
2018/07/24	5	376.80	1	384.00	376.00	4	608	0.66%
2018/07/23	6	386.92	1	397.00	377.50	5	592	0.84%
2018/07/20	1	410.00	4	405.75	410.50	-3	566	-0.53%
2018/07/19	1	392.50	0	0.00	393.00	1	563	0.18%
2018/07/18	0	0.00	2	396.50	395.50	-2	560	-0.36%
2018/07/17	4	389.38	5	386.50	385.50	-1	558	-0.18%
2018/07/16	1	398.00	0	0.00	395.50	1	564	0.18%
2018/07/13	2	403.25	28	403.18	402.50	-26	593	-4.38%
2018/07/12	0	0.00	1	408.00	403.00	-1	599	-0.17%
2018/07/11	1	394.50	5	400.00	399.00	-4	601	-0.67%
2018/07/10	1	394.50	8	400.13	405.00	-7	603	-1.16%
2018/07/09	1	368.50	24	370.13	368.50	-23	584	-3.93%
2018/07/06	2	352.50	2	359.00	357.00	0	582	0.00%
2018/07/05	8	361.44	5	355.50	356.00	3	588	0.51%
2018/07/04	5	368.90	1	373.50	366.00	4	595	0.67%
2018/07/03	9	383.00	2	395.00	373.50	7	608	1.15%
2018/07/02	1	414.50	0	0.00	414.50	1	604	0.17%
2018/06/29	0	0.00	2	439.00	442.50	-2	611	-0.33%
2018/06/28	0	0.00	2	426.50	423.00	-2	616	-0.32%
2018/06/27	5	417.00	0	0.00	418.00	5	614	0.81%
2018/06/26	2	413.75	0	0.00	416.00	2	612	0.33%
2018/06/25	1	432.50	0	0.00	427.00	1	608	0.16%
2018/06/22	2	432.75	0	0.00	432.00	2	606	0.33%
2018/06/21	2	440.00	0	0.00	440.00	2	610	0.33%
2018/06/20	0	0.00	1	451.50	449.00	-1	612	-0.16%
2018/06/19	0	0.00	3	454.67	451.50	-3	620	-0.48%
2018/06/15	2	446.25	4	447.25	447.50	-2	618	-0.32%
2018/06/14	1	450.00	0	0.00	450.00	1	619	0.16%
2018/06/13	17	452.03	1	469.00	448.00	16	623	2.57%
2018/06/11	3	465.67	3	469.17	464.00	0	620	0.00%
2018/06/08	4	476.25	24	478.42	474.00	-20	620	-3.22%
2018/06/07	18	487.25	8	480.50	480.50	10	619	1.61%
2018/06/06	8	492.75	4	493.25	495.00	4	615	0.65%
2018/06/05	9	486.67	1	493.00	485.50	8	617	1.29%
2018/05/31	6	483.42	1	487.50	487.50	5	655	0.76%
2018/05/30	1	483.00	1	496.50	483.00	0	660	0.00%
2018/05/28	1	489.00	6	500.33	503.00	-5	679	-0.74%
2018/05/25	0	0.00	2	491.00	488.50	-2	706	-0.28%
2018/05/23	0	0.00	1	489.00	486.50	-1	786	-0.13%
2018/05/22	4	484.38	0	0.00	482.50	4	794	0.50%
2018/05/21	2	499.50	1	500.00	499.00	1	792	0.13%
2018/05/18	0	0.00	19	494.79	497.00	-19	788	-2.41%
2018/05/17	1	481.50	1	480.00	480.00	0	769	0.00%
2018/05/16	5	474.40	0	0.00	476.00	5	772	0.65%
2018/05/15	8	480.88	6	491.17	472.00	2	783	0.26%
2018/05/14	1	471.50	1	479.00	480.00	0	754	0.00%
2018/05/10	0	0.00	1	470.00	474.00	-1	745	-0.13%
2018/05/09	0	0.00	1	479.00	472.00	-1	736	-0.14%
2018/05/08	1	474.00	0	0.00	475.50	1	737	0.14%
2018/05/07	0	0.00	1	480.00	472.50	-1	734	-0.14%
2018/05/04	1	474.00	0	0.00	477.00	1	734	0.14%
2018/05/03	3	478.67	3	483.33	478.50	0	740	0.00%
2018/04/30	0	0.00	2	484.00	482.00	-2	745	-0.27%
2018/04/27	1	474.00	0	0.00	475.00	1	747	0.13%
2018/04/26	1	479.00	0	0.00	472.50	1	748	0.13%
2018/04/24	2	485.75	1	494.50	485.50	1	752	0.13%
2018/04/23	4	500.00	1	499.00	491.00	3	768	0.39%
2018/04/20	6	505.17	2	505.00	500.00	4	770	0.52%
2018/04/19	2	512.50	5	512.80	517.00	-3	773	-0.39%
2018/04/18	1	494.00	3	499.50	497.00	-2	780	-0.26%
2018/04/17	1	488.50	1	497.00	485.00	0	781	0.00%
2018/04/16	0	0.00	70	485.71	488.50	-70	773	-9.05%
2018/04/12	2	480.50	1	482.00	480.50	1	766	0.13%
2018/04/11	0	0.00	103	483.49	488.00	-103	774	-13.29%	大賣/鉅額交易
2018/04/10	2	469.50	57	475.18	472.50	-55	765	-7.18%
2018/04/09	3	448.33	10	452.65	471.00	-7	750	-0.93%
2018/04/03	10	448.40	1	455.50	450.00	9	727	1.24%
2018/04/02	6	484.00	1	489.50	472.50	5	707	0.71%
2018/03/31	16	498.19	4	498.00	495.50	12	691	1.73%
2018/03/27	1	484.00	31	485.21	484.50	-30	676	-4.44%
2018/03/23	3	475.00	1	482.00	475.00	2	675	0.30%
2018/03/22	0	0.00	1	497.00	492.00	-1	675	-0.15%
2018/03/21	2	501.50	4	504.25	499.00	-2	676	-0.30%
2018/03/19	1	489.00	13	489.77	487.00	-12	679	-1.77%
2018/03/16	2	489.50	24	488.75	488.00	-22	676	-3.25%
2018/03/14	3	498.50	30	500.45	505.00	-27	676	-3.99%
2018/03/09	3	519.33	0	0.00	514.00	3	703	0.43%
2018/03/08	9	523.11	1	534.00	523.00	8	711	1.12%
2018/03/07	3	523.34	6	524.33	529.00	-3	721	-0.42%
2018/03/06	1	499.00	4	507.75	515.00	-3	714	-0.42%
2018/03/05	3	497.67	0	0.00	496.00	3	721	0.42%
2018/03/02	4	509.00	0	0.00	507.00	4	726	0.55%
2018/03/01	12	509.25	26	513.77	517.00	-14	732	-1.91%
2018/02/27	8	499.81	15	499.60	497.00	-7	736	-0.95%
2018/02/26	10	524.10	7	519.29	508.00	3	734	0.41%
2018/02/23	40	505.05	4	508.25	509.00	36	706	5.10%
2018/02/22	20	496.75	17	481.00	500.00	3	700	0.43%
2018/02/21	23	459.43	3	457.67	455.00	20	662	3.02%
2018/02/12	1	458.00	3	462.67	464.00	-2	657	-0.30%
2018/02/09	1	442.00	1	455.00	455.00	0	661	0.00%
2018/02/08	0	0.00	1	452.50	452.00	-1	684	-0.15%
2018/02/07	16	464.31	19	458.18	455.00	-3	701	-0.43%
2018/02/06	4	443.50	0	0.00	454.50	4	697	0.57%
2018/02/05	1	481.50	9	472.00	482.00	-8	690	-1.16%
2018/02/02	5	481.50	2	484.50	485.00	3	688	0.44%
2018/02/01	9	479.94	1	479.00	476.00	8	692	1.16%
2018/01/31	2	472.50	2	474.50	475.00	0	707	0.00%
2018/01/30	4	470.75	17	470.88	468.50	-13	706	-1.84%
2018/01/29	12	483.71	1	485.00	482.00	11	698	1.57%
2018/01/26	2	478.00	3	477.33	481.00	-1	699	-0.14%
2018/01/25	3	479.00	4	473.00	474.00	-1	702	-0.14%
2018/01/24	1	490.00	17	484.79	485.00	-16	707	-2.26%
2018/01/23	5	491.00	26	489.40	484.00	-21	709	-2.96%
2018/01/22	5	500.20	2	501.50	501.00	3	703	0.43%
2018/01/19	3	494.33	14	493.46	495.00	-11	709	-1.55%
2018/01/18	3	500.33	1	503.00	498.00	2	712	0.28%
2018/01/17	20	503.75	1.2	496.88	507.00	18.8	711	2.64%
2018/01/16	14	500.86	8	502.13	508.00	6	704	0.85%
2018/01/15	9	494.83	1	494.00	497.00	8	687	1.16%
2018/01/12	18	490.44	5	497.60	483.00	13	684	1.90%
2018/01/11	6	481.42	7	475.50	491.00	-1	676	-0.15%
2018/01/10	23	469.41	41	467.29	458.50	-18	657	-2.74%
2018/01/09	1	459.00	0	0.00	455.00	1	645	0.15%
2018/01/08	1	464.00	1	469.50	461.00	0	647	0.00%
2018/01/05	2	461.25	4	463.63	467.00	-2	647	-0.31%
2018/01/04	0	0.00	3	464.00	467.50	-3	654	-0.46%
2018/01/03	0	0.00	3	452.50	452.50	-3	654	-0.46%
2018/01/02	1	444.00	0	0.00	444.00	1	651	0.15%