璟德 (3152)-富邦-建國券商分點個股進出

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

璟德

(3152)

可現股當沖

股價
203.5
漲跌
▲3.5
漲幅
+1.75%
成交量
61張
產業
上櫃通信網路類股
308人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

璟德 (3152)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/22	2	201.50	2	203.00	200.00	0	191	0.00%
2024/04/19	1	206.00	7	205.00	203.50	-6	193	-3.10%
2024/04/18	6	209.75	1	211.00	211.00	5	194	2.57%
2024/04/17	0	213.00	1	216.00	213.50	-1	191	-0.52%
2024/04/16	1	216.00	4	214.25	214.50	-3	190	-1.58%
2024/04/15	0	0.00	2	221.50	221.50	-2	189	-1.06%
2024/04/12	0	0.00	1	229.44	223.50	-1	188	-0.54%
2024/04/11	0	0.00	1	226.00	225.50	-1	188	-0.53%
2024/04/09	7	228.29	0	0.00	228.50	7	187	3.72%
2024/04/08	5	234.50	0	0.00	233.50	5	187	2.66%
2024/04/01	5	233.00	2	235.00	235.00	3	192	1.56%
2024/03/29	10	228.50	3	228.83	234.00	7	194	3.59%
2024/03/28	0	0.00	0	230.00	230.00	0	202	-0.01%
2024/03/27	0	0.00	0	232.00	229.50	0	203	-0.01%
2024/03/26	2	232.50	0	0.00	231.00	2	204	0.98%
2024/03/25	0	0.00	1	235.00	240.50	-1	204	-0.49%
2024/03/22	5	234.80	0	0.00	233.50	5	208	2.40%
2024/03/21	0	0.00	4	237.38	238.00	-4	212	-1.88%
2024/03/20	10	238.50	0	0.00	237.50	10	222	4.49%
2024/03/19	0	243.50	1	246.00	245.00	-1	231	-0.41%
2024/03/18	3	241.83	2	243.75	243.50	1	237	0.42%
2024/03/13	6	235.01	0	0.00	233.50	6	239	2.52%
2024/03/12	2	236.00	1	237.50	234.00	1	242	0.41%
2024/03/08	2	231.00	5	228.70	226.00	-3	243	-1.23%
2024/03/07	17	240.26	3	241.17	239.00	14	239	5.84%
2024/03/06	21	233.40	1	237.50	234.50	20	227	8.78%
2024/03/05	7	221.36	0	0.00	218.00	7	218	3.21%
2024/03/04	2	225.00	0	0.00	224.00	2	234	0.85%
2024/03/01	4	226.75	1	225.00	226.00	3	254	1.18%
2024/02/29	5	227.10	0	0.00	226.00	5	273	1.83%
2024/02/22	3	231.33	0	0.00	230.00	3	360	0.83%
2024/02/21	2	231.00	0	0.00	228.00	2	357	0.56%
2024/02/20	0	227.50	0	0.00	226.00	0	356	0.00%
2024/02/19	0	0.00	2	226.00	225.50	-2	358	-0.56%
2024/02/16	5	225.50	0	0.00	224.50	5	357	1.40%
2024/02/15	0	0.00	2	221.00	222.00	-2	356	-0.56%
2024/02/02	0	0.00	1	213.00	213.00	-1	353	-0.28%
2024/02/01	0	0.00	2	211.50	211.50	-2	353	-0.57%
2024/01/30	2	215.75	0	0.00	214.00	2	356	0.56%
2024/01/25	2	220.50	0	0.00	217.00	2	361	0.55%
2024/01/24	0	0.00	1	219.50	220.50	-1	362	-0.28%
2024/01/18	1	214.50	0	0.00	210.00	1	372	0.27%
2024/01/12	2	222.00	1	220.00	220.00	1	372	0.27%
2024/01/10	0	0.00	1	228.00	226.00	-1	369	-0.27%
2024/01/05	1	234.50	1	236.00	238.00	0	368	0.00%
2024/01/03	0	0.00	1	233.50	234.00	-1	368	-0.27%
2024/01/02	1	238.00	5	238.70	238.50	-4	366	-1.09%
2023/12/28	1	249.50	0	0.00	244.00	1	364	0.27%
2023/12/27	0	0.00	3	251.83	251.00	-3	363	-0.83%
2023/12/26	1	247.50	0	0.00	247.50	1	359	0.28%
2023/12/25	20	241.90	1	241.50	246.00	19	355	5.35%
2023/12/21	1	236.50	0	0.00	232.50	1	347	0.29%
2023/12/20	2	238.50	0	0.00	235.00	2	344	0.58%
2023/12/19	1	238.00	0	0.00	241.00	1	341	0.29%
2023/12/18	0	0.00	0	238.50	238.50	0	338	-0.01%
2023/12/15	1	237.00	0	0.00	247.00	1	335	0.30%
2023/12/14	1	241.50	0	0.00	242.50	1	323	0.31%
2023/12/13	1	251.70	0	0.00	249.00	1	310	0.33%
2023/12/12	0	0.00	1	259.50	259.00	-1	307	-0.33%
2023/12/07	1	258.50	2	255.50	254.00	-1	297	-0.34%
2023/12/06	1	250.00	2	253.00	250.50	-1	291	-0.34%
2023/12/05	1	250.00	0	0.00	250.50	1	294	0.34%
2023/12/04	1	259.50	0	0.00	256.00	1	302	0.33%
2023/11/29	6	267.58	0	0.00	263.50	6	292	2.05%
2023/11/28	0	0.00	5	278.29	277.50	-5	274	-1.83%
2023/11/27	1	270.00	1	278.00	268.50	0	251	0.00%
2023/11/24	6	270.67	1	273.00	272.00	5	229	2.18%
2023/11/22	1	237.50	4	248.13	248.00	-3	161	-1.85%
2023/11/21	0	0.00	31	231.52	240.50	-31	144	-21.46%
2023/11/20	1	222.00	0	0.00	222.50	1	132	0.76%
2023/11/17	1	218.00	0	0.00	220.00	1	133	0.75%
2023/11/09	1	221.00	0	0.00	223.00	1	128	0.78%
2023/11/08	0	0.00	4	221.25	220.00	-4	128	-3.10%
2023/11/07	0	0.00	4	228.00	227.00	-4	126	-3.16%
2023/11/06	4	227.25	13	219.81	226.00	-9	125	-7.19%
2023/11/01	1	215.00	0	0.00	214.50	1	124	0.81%
2023/10/31	0	0.00	2	212.00	213.00	-2	123	-1.62%
2023/10/30	2	213.00	1	217.00	217.50	1	121	0.82%
2023/10/26	1	211.00	0	0.00	210.00	1	118	0.85%
2023/10/25	0	0.00	4	205.50	210.00	-4	118	-3.37%
2023/10/24	4	199.88	0	0.00	196.50	4	117	3.41%
2023/10/17	0	0.00	1	214.00	211.50	-1	118	-0.84%
2023/10/16	0	0.00	1	213.00	213.50	-1	123	-0.81%
2023/09/27	1	207.00	0	0.00	212.00	1	145	0.69%
2023/09/22	0	0.00	0	215.50	216.00	0	146	-0.01%
2023/09/18	1	227.00	1	225.00	225.00	0	143	0.00%
2023/09/15	0	0.00	2	224.50	225.00	-2	142	-1.41%
2023/09/12	1	215.50	0	0.00	215.50	1	134	0.74%
2023/09/07	0	0.00	1	214.00	216.50	-1	130	-0.77%
2023/09/01	1	197.50	4	199.88	199.00	-3	140	-2.14%
2023/08/29	0	0.00	1	183.00	183.50	-1	138	-0.72%
2023/08/24	0	0.00	1	185.00	184.00	-1	140	-0.71%
2023/08/23	1	176.50	0	0.00	179.00	1	139	0.72%
2023/08/22	1	181.00	0	0.00	181.00	1	139	0.72%
2023/08/10	1	192.00	0	0.00	192.50	1	141	0.71%
2023/08/09	4	192.88	0	0.00	192.00	4	140	2.84%
2023/08/08	1	197.00	10	197.50	197.50	-9	138	-6.49%
2023/08/02	2	199.00	0	0.00	199.00	2	135	1.47%
2023/07/31	1	204.00	0	0.00	204.00	1	134	0.74%
2023/07/28	0	0.00	1	208.00	207.50	-1	132	-0.76%
2023/07/24	0	0.00	1	199.50	199.50	-1	129	-0.77%
2023/07/21	1	199.50	0	203.00	202.50	1	128	0.77%
2023/07/20	0	0.00	0	204.00	203.00	0	129	-0.01%
2023/07/19	2	205.50	0	207.00	204.00	2	129	1.54%
2023/07/18	2	217.00	0	0.00	209.50	2	136	1.47%
2023/07/17	0	0.00	1	222.00	221.00	-1	137	-0.73%
2023/07/14	0	0.00	1	231.00	226.00	-1	136	-0.73%
2023/07/12	4	222.50	0	0.00	220.00	4	134	2.98%
2023/07/11	1	226.00	0	0.00	225.50	1	132	0.76%
2023/07/10	1	227.50	5	231.00	229.00	-4	132	-3.03%
2023/07/06	1	228.00	0	0.00	226.00	1	133	0.75%
2023/07/05	0	221.93	0	0.00	221.00	0	129	0.03%
2023/06/26	2	214.50	0	0.00	214.50	2	167	1.19%
2023/06/12	0	0.00	1	230.00	229.00	-1	180	-0.55%
2023/06/09	2	234.00	3	235.83	235.00	-1	178	-0.56%
2023/06/08	28	227.63	38	230.04	227.50	-10	173	-5.75%
2023/05/25	0	0.00	6	206.17	203.00	-6	177	-3.39%
2023/05/24	0	0.00	0	212.00	208.00	0	185	-0.01%
2023/05/11	1	199.00	0	0.00	199.00	1	222	0.45%
2023/05/09	1	204.00	0	0.00	204.00	1	227	0.44%
2023/05/04	2	205.00	1	204.50	204.00	1	243	0.41%
2023/05/02	0	0.00	0.1	216.00	214.00	-0.1	253	-0.02%
2023/04/28	4	210.63	1	209.02	208.00	3	253	1.18%
2023/04/27	0	0.00	0	216.50	211.00	0	251	0.00%
2023/04/26	0	0.00	0	215.00	212.50	0	251	-0.01%
2023/04/25	5	209.90	0	0.00	210.00	5	251	1.99%
2023/04/24	1	217.00	1	219.00	221.50	0	247	-0.01%
2023/04/21	3	237.24	3	245.67	216.00	0	245	0.01%
2023/04/20	1	232.00	2	241.75	238.50	-1	233	-0.43%
2023/04/19	1	233.00	0	0.00	233.00	1	230	0.43%
2023/04/14	0	0.00	1	236.50	234.50	-1	226	-0.44%
2023/04/13	1	236.50	0	0.00	236.50	1	225	0.44%
2023/04/06	0	0.00	0	237.00	234.50	0	217	0.00%
2023/03/31	4	233.75	0	0.00	234.50	4	215	1.86%
2023/03/30	3	236.17	0	0.00	236.00	3	213	1.41%
2023/03/29	1	239.00	2	241.48	238.00	-1	209	-0.49%
2023/03/28	5	239.60	0.1	237.00	236.00	5	203	2.43%
2023/03/27	8	240.69	2	237.50	237.50	6	189	3.16%
2023/03/24	0	0.00	1	227.00	225.00	-1	175	-0.57%
2023/03/23	0	219.50	1	214.00	216.00	-1	170	-0.56%
2023/03/21	0.1	210.00	0	0.00	209.00	0.1	164	0.03%
2023/03/15	1	206.50	0	0.00	201.50	1	164	0.61%
2023/03/13	1	208.00	0	0.00	209.00	1	164	0.61%
2023/03/07	0	0.00	0	220.00	218.50	0	164	-0.01%
2023/03/03	2	219.75	0	0.00	218.00	2	166	1.20%
2023/03/02	4	227.00	0	0.00	224.50	4	174	2.29%
2023/02/24	0	0.00	0	243.00	235.50	0	169	-0.01%
2023/02/23	1	240.00	0	0.00	236.50	1	165	0.61%
2023/02/22	0	0.00	1	244.00	240.50	-1	163	-0.61%
2023/02/21	0	233.50	0	0.00	239.50	0	155	0.01%
2023/02/16	1	226.00	2	235.75	236.00	-1	140	-0.71%
2023/02/15	0	0.00	1	227.00	220.00	-1	131	-0.76%
2023/02/14	1	213.00	0	0.00	211.00	1	123	0.81%
2023/02/06	0	0.00	1	223.50	224.00	-1	117	-0.85%
2023/02/02	0	0.00	0.3	223.46	222.00	-0.3	110	-0.23%
2023/02/01	0.2	215.50	2.1	210.86	214.00	-2	100	-1.95%
2023/01/30	0	0.00	1	189.50	189.50	-1	89	-1.11%
2023/01/17	1	185.50	0	0.00	187.00	1	89	1.12%
2023/01/16	0	0.00	0	187.00	185.50	0	89	-0.01%
2023/01/04	0.2	164.00	0	194.50	181.00	0.2	89	0.19%
2023/01/03	0	183.50	0	0.00	182.00	0	90	0.02%
2022/12/30	0	0.00	0	186.00	182.50	0	91	-0.03%
2022/12/29	1	176.00	0	0.00	176.00	1	91	1.10%
2022/12/28	0	0.00	0.1	185.50	176.50	-0.1	92	-0.11%
2022/12/22	1	181.00	0	187.00	180.00	1	95	1.04%
2022/12/20	0	0.00	0.2	182.00	177.00	-0.2	96	-0.20%
2022/12/19	0	0.00	0.1	186.05	184.00	-0.1	97	-0.12%
2022/12/16	0	0.00	0	187.50	185.50	0	99	-0.02%
2022/12/15	0	0.00	1	190.98	188.00	-1	101	-1.01%
2022/12/09	2	186.25	0	0.00	185.50	2	99	2.00%
2022/12/06	1	199.50	0	0.00	192.50	1	99	1.00%
2022/12/05	0	0.00	0	201.50	197.50	0	99	-0.03%
2022/12/02	2.1	198.29	3.1	198.25	205.00	-1	97	-1.00%
2022/12/01	0	0.00	1	188.50	188.50	-1	92	-1.08%
2022/11/30	0	0.00	0.1	187.00	185.50	-0.1	93	-0.05%
2022/11/29	1	183.50	0.2	186.00	184.50	0.8	103	0.79%
2022/11/28	0.3	185.00	0	0.00	181.50	0.3	111	0.27%
2022/11/25	0.2	189.59	0	0.00	188.00	0.2	110	0.18%
2022/11/24	1	188.00	2	187.75	192.00	-1	108	-0.93%
2022/11/21	1	177.00	1	179.50	180.50	0	96	0.00%
2022/11/17	1	180.00	1	180.50	183.00	0	95	0.00%
2022/11/16	1	174.50	0.2	175.68	178.00	0.9	93	0.91%
2022/11/11	0	0.00	1	172.00	171.50	-1	93	-1.07%
2022/11/10	0.2	167.00	0	172.00	168.50	0.1	92	0.13%
2022/11/09	1	170.50	3.1	173.34	172.50	-2.1	93	-2.20%
2022/11/08	0	0.00	1	167.00	167.50	-1	94	-1.06%
2022/11/04	0	0.00	0.1	165.00	167.50	-0.1	94	-0.05%
2022/11/03	0	0.00	0.1	163.00	166.00	-0.1	95	-0.05%
2022/11/01	0	0.00	1	156.00	157.50	-1	95	-1.05%
2022/10/27	0	0.00	1	147.00	148.00	-1	96	-1.04%
2022/10/25	0	0.00	1	148.50	149.00	-1	96	-1.04%
2022/10/17	0	0.00	2	150.00	155.00	-2	101	-1.97%
2022/10/14	1	161.00	0	0.00	156.00	1	100	0.99%
2022/10/13	1	157.00	0.1	158.75	156.00	0.9	101	0.89%
2022/10/12	0	0.00	0.1	160.00	163.00	-0.1	100	-0.08%
2022/09/30	1	153.00	0.3	150.38	154.00	0.7	101	0.65%
2022/09/29	0	0.00	0	151.00	150.50	0	103	-0.01%
2022/09/28	3	154.63	1	150.50	150.50	2	105	1.93%
2022/09/26	1	157.00	1	156.50	156.50	0	106	0.00%
2022/09/22	0	0.00	0	173.00	169.50	0	107	-0.01%
2022/09/20	0	0.00	0	176.50	175.50	0	109	-0.01%
2022/09/14	0	178.00	0	0.00	185.00	0	111	0.01%
2022/09/12	2	182.75	0	183.00	181.00	2	110	1.76%
2022/09/08	0	0.00	0	182.50	180.00	0	111	-0.03%
2022/09/07	0	181.50	0	0.00	180.00	0	110	0.01%
2022/09/06	1	189.00	0	0.00	186.50	1	109	0.92%
2022/09/05	1.6	203.44	0	0.00	193.50	1.6	106	1.48%
2022/09/02	1	208.00	3.6	212.14	214.50	-2.6	97	-2.68%
2022/09/01	1	190.00	1	193.50	195.00	0	88	0.00%
2022/08/31	0	187.50	0	0.00	190.00	0	86	0.01%
2022/08/26	0.1	189.00	0	0.00	185.00	0.1	87	0.07%
2022/08/24	0	0.00	1	184.00	184.50	-1	91	-1.10%
2022/08/22	0	188.00	1	186.50	186.50	-1	95	-1.03%
2022/08/19	0	189.50	0	0.00	189.00	0	96	0.00%
2022/08/18	0	185.75	0	0.00	186.50	0	96	0.02%
2022/08/16	0	185.13	0	0.00	184.00	0	104	0.04%
2022/08/15	0	0.00	1	184.00	185.50	-1	104	-0.96%
2022/08/05	1	179.03	0	0.00	179.50	1	102	0.99%
2022/08/01	1	184.00	0	0.00	185.00	1	107	0.93%
2022/07/28	0	183.00	0	0.00	182.00	0	108	0.00%
2022/07/26	1	192.00	0	0.00	185.00	1	107	0.93%
2022/07/22	0.1	188.00	0	0.00	187.00	0.1	106	0.05%
2022/07/06	0	0.00	1	172.50	164.00	-1	106	-0.94%
2022/07/05	0	0.00	1	178.50	179.00	-1	105	-0.95%
2022/07/01	0	0.00	2	178.50	178.00	-2	104	-1.91%
2022/06/30	2	184.00	3	184.17	184.00	-1	101	-0.98%
2022/06/29	0	0.00	5	188.40	189.00	-5	102	-4.88%
2022/06/28	0	0.00	33	195.56	196.00	-33	101	-32.53%
2022/06/24	1	202.00	9	202.94	200.50	-8	102	-7.83%
2022/06/23	1	205.50	0	0.00	200.00	1	102	0.98%
2022/06/22	0.1	204.50	0	0.00	204.00	0.1	102	0.10%
2022/06/17	0	0.00	0	212.00	211.00	0	103	-0.02%
2022/06/13	1	235.50	0	0.00	236.00	1	107	0.93%
2022/06/08	1	237.50	0	0.00	235.50	1	111	0.90%
2022/06/07	0	0.00	1	236.03	235.00	-1	116	-0.89%
2022/06/02	0	0.00	0	242.00	242.00	0	123	0.00%
2022/06/01	1	241.00	2	242.00	241.00	-1	127	-0.78%
2022/05/31	0	0.00	4	230.00	233.00	-4	128	-3.12%
2022/05/30	0	0.00	4	225.00	225.00	-4	127	-3.14%
2022/05/26	0	0.00	1	208.50	208.00	-1	127	-0.78%
2022/05/25	4	210.50	10	210.40	211.50	-6	130	-4.59%
2022/05/24	12	208.79	40	212.44	209.00	-28	136	-20.58%
2022/05/23	1	228.00	13	222.12	221.00	-12	138	-8.69%
2022/05/18	1	242.00	0	0.00	238.00	1	144	0.69%
2022/05/13	0	239.50	0	0.00	239.00	0	149	0.00%
2022/05/12	2	227.00	0	0.00	225.50	2	149	1.34%
2022/05/11	0.1	226.16	1	226.00	226.00	-0.9	150	-0.63%
2022/05/10	0	220.00	4	220.75	225.50	-4	159	-2.51%
2022/05/09	1	223.00	0	0.00	223.50	1	174	0.57%
2022/05/06	0	233.97	0	0.00	234.50	0	174	0.02%
2022/05/03	0	0.00	0.3	246.00	244.50	-0.3	178	-0.14%
2022/04/29	0	0.00	2	245.00	245.50	-2	180	-1.11%
2022/04/28	0	0.00	1	241.50	241.00	-1	183	-0.55%
2022/04/26	0	0.00	1	248.00	247.00	-1	180	-0.56%
2022/04/08	1	259.00	0	0.00	257.50	1	206	0.48%
2022/04/07	2	260.25	1	258.00	255.50	1	213	0.46%
2022/04/01	2	271.00	0	0.00	269.00	2	223	0.89%
2022/03/31	0	0.00	0.1	271.00	271.00	-0.1	226	-0.06%
2022/03/30	1	271.00	0	0.00	271.00	1	230	0.43%
2022/03/29	0.1	274.50	0	0.00	269.00	0.1	235	0.02%
2022/03/25	0.1	274.00	0	0.00	271.00	0.1	236	0.04%
2022/03/21	3	277.00	0	0.00	278.00	3	246	1.22%
2022/03/18	3	278.33	1	279.00	278.00	2	248	0.81%
2022/03/17	11	280.09	0	0.00	283.00	11	252	4.36%
2022/03/14	0	0.00	0	274.00	272.00	0	269	-0.01%
2022/03/11	1	276.50	1	268.50	276.50	0	276	0.00%
2022/03/10	1	263.50	3.1	266.93	272.50	-2.1	278	-0.74%
2022/03/09	1.1	254.00	0	0.00	251.50	1.1	280	0.39%
2022/03/08	3	248.50	1	250.50	251.00	2	286	0.70%
2022/03/07	1.1	256.07	4	258.75	257.00	-3	285	-1.03%
2022/03/04	2	271.50	2	270.50	270.50	0	290	0.00%
2022/03/03	2	277.00	0	0.00	279.00	2	292	0.68%
2022/02/25	0	0.00	1	268.50	269.00	-1	306	-0.33%
2022/02/24	3.1	274.53	20	274.00	272.00	-16.9	308	-5.48%
2022/02/23	4.1	283.56	17	284.06	284.50	-12.9	304	-4.23%
2022/02/22	0	293.50	0	0.00	290.50	0	312	0.01%
2022/02/18	0	0.00	0	294.00	299.00	0	370	0.00%
2022/02/16	3.1	300.16	0	0.00	298.50	3.1	411	0.74%
2022/02/11	0	0.00	0.5	306.02	302.50	-0.5	422	-0.12%
2022/02/10	1.1	298.38	8	301.69	305.50	-7	421	-1.65%
2022/02/09	5.1	303.82	0.2	304.00	303.00	4.9	416	1.18%
2022/02/08	1	311.50	0	0.00	315.50	1	400	0.25%
2022/02/07	0	0.00	0.2	316.00	317.00	-0.2	398	-0.04%
2022/01/26	1	314.00	0	0.00	313.00	1	403	0.25%
2022/01/25	0	0.00	18	314.78	315.00	-18	423	-4.25%
2022/01/24	0	0.00	0.2	316.00	314.50	-0.2	427	-0.05%
2022/01/21	0.1	319.00	0	0.00	317.50	0.1	430	0.02%
2022/01/20	0	0.00	3	322.00	322.00	-3	429	-0.70%
2022/01/14	0.1	321.00	0	0.00	320.00	0.1	455	0.02%
2022/01/12	0.1	325.50	0	0.00	325.50	0.1	456	0.02%
2022/01/11	0	329.50	0	0.00	329.00	0	457	0.00%
2022/01/07	0.2	326.44	3	328.00	328.00	-2.8	462	-0.60%
2022/01/06	2.1	331.28	1	332.50	332.50	1.1	462	0.24%
2022/01/05	3	340.01	1	342.00	339.00	2	458	0.44%
2022/01/04	10	346.60	92	346.22	343.50	-82	463	-17.68%
2022/01/03	5	351.70	0	0.00	350.00	5	470	1.06%
2021/12/30	3	351.83	2	355.50	351.50	1	475	0.21%
2021/12/29	3	346.83	0	0.00	346.50	3	489	0.61%
2021/12/28	6	350.42	0	0.00	348.50	6	495	1.21%
2021/12/27	1	350.50	0	0.00	350.00	1	498	0.20%
2021/12/24	1.2	345.35	0	0.00	341.00	1.2	501	0.24%
2021/12/23	5	350.40	2	346.75	346.50	3	498	0.60%
2021/12/22	0	0.00	0.2	343.58	343.00	-0.2	497	-0.04%
2021/12/21	1.5	343.00	0	344.00	342.00	1.5	500	0.30%
2021/12/20	0	0.00	0.1	345.00	342.50	-0.1	510	-0.02%
2021/12/17	0.4	341.50	0	349.50	342.00	0.3	512	0.06%
2021/12/16	1	356.00	0	0.00	349.00	1	523	0.19%
2021/12/15	0	0.00	1.2	346.74	347.50	-1.2	538	-0.21%
2021/12/13	10	343.10	0	0.00	341.50	10	555	1.80%
2021/12/10	1.2	344.46	1	348.50	347.50	0.2	559	0.04%
2021/12/09	11	342.77	1	337.50	343.50	10	561	1.78%
2021/12/08	28.3	340.96	0	0.00	334.00	28.3	569	4.96%
2021/12/07	2.1	340.02	0	0.00	339.00	2.1	586	0.35%
2021/12/06	7.1	347.74	0	0.00	346.50	7.1	608	1.17%
2021/12/03	2.1	350.42	1	349.00	349.00	1.1	629	0.17%
2021/12/02	8.6	349.15	2	348.00	346.50	6.6	645	1.02%
2021/12/01	33.1	354.51	0	0.00	354.00	33.1	642	5.14%
2021/11/30	3	362.00	3	363.33	358.00	0	642	0.00%
2021/11/29	5	358.00	0	363.90	363.50	5	634	0.78%
2021/11/26	5.1	369.97	2	368.00	366.00	3.1	632	0.49%
2021/11/25	9	378.06	10	379.65	376.00	-1	628	-0.16%
2021/11/24	8.5	375.41	10	374.40	375.50	-1.5	624	-0.24%
2021/11/23	7.1	383.60	3	388.50	384.50	4	616	0.66%
2021/11/22	0	393.00	4	393.25	393.00	-4	614	-0.65%
2021/11/19	5.3	393.62	106.1	392.03	393.50	-100.8	615	-16.37%	大賣/
2021/11/18	3.1	415.63	4.3	410.54	408.00	-1.2	602	-0.19%
2021/11/17	11.4	408.69	22.2	407.06	413.50	-10.8	583	-1.85%
2021/11/16	29	377.81	34.1	382.18	390.00	-5.1	543	-0.94%
2021/11/15	4	355.00	5	357.12	361.00	-1	510	-0.20%
2021/11/12	56	358.38	1.1	359.99	357.50	54.9	501	10.95%
2021/11/11	7	353.07	2	353.25	350.50	5	497	1.00%
2021/11/10	20	351.55	8	355.00	353.50	12	496	2.42%
2021/11/09	2	341.75	0	340.00	343.50	2	494	0.40%
2021/11/08	0	340.33	0.2	339.00	338.00	-0.2	497	-0.03%
2021/11/05	0	0.00	0.1	345.50	345.50	-0.1	498	-0.02%
2021/11/04	2	347.26	3	349.00	345.00	-1	504	-0.20%
2021/11/03	4	344.63	0	0.00	346.00	4	507	0.79%
2021/11/02	31.1	358.12	6.1	367.46	342.00	25	507	4.92%
2021/11/01	0	346.00	0	0.00	354.50	0	493	0.00%
2021/10/29	3	347.99	4	348.63	343.00	-1	499	-0.20%
2021/10/28	0	0.00	3	352.33	351.50	-3	495	-0.61%
2021/10/27	18	361.00	10	350.50	349.50	8	496	1.61%
2021/10/26	1	350.00	0	0.00	352.00	1	490	0.20%
2021/10/25	13	353.53	1.1	354.05	354.50	12	488	2.45%
2021/10/21	0	0.00	2	337.00	336.00	-2	487	-0.41%
2021/10/20	0	0.00	4	336.25	335.50	-4	490	-0.82%
2021/10/19	0	0.00	2	339.50	340.00	-2	491	-0.41%
2021/10/15	11	339.09	2	338.00	338.50	9	487	1.85%
2021/10/14	4	323.25	0	0.00	327.50	4	487	0.82%
2021/10/13	8	332.63	0	0.00	331.50	8	485	1.65%
2021/10/12	2	338.28	2	341.00	341.00	0	483	0.00%
2021/10/08	1	344.00	7	336.21	344.00	-6	477	-1.26%
2021/10/07	1	323.00	0	0.00	325.00	1	475	0.21%
2021/10/06	10.1	316.90	3	320.50	314.00	7.1	495	1.43%
2021/10/05	1	333.38	4	332.38	332.00	-3	483	-0.61%
2021/10/04	0.1	323.00	1	324.00	323.50	-1	485	-0.20%
2021/10/01	4.3	330.22	37	327.65	320.00	-32.7	481	-6.79%
2021/09/30	0	345.50	13	336.58	344.50	-13	480	-2.70%
2021/09/29	2.1	337.48	0	0.00	337.00	2.1	490	0.42%
2021/09/28	1	343.13	0	0.00	344.50	1	489	0.21%
2021/09/27	52.2	344.13	1	333.50	344.00	51.2	490	10.43%
2021/09/24	0.1	336.50	1	336.50	335.50	-1	483	-0.20%
2021/09/23	5.5	339.72	0	0.00	334.00	5.5	481	1.15%
2021/09/22	3.2	350.20	1	345.00	345.50	2.2	470	0.47%
2021/09/17	5	363.60	2	369.00	367.00	3	453	0.66%
2021/09/16	0	0.00	2	348.25	349.50	-2	439	-0.46%
2021/09/15	0	346.00	0	0.00	345.00	0	438	0.00%
2021/09/14	2	352.00	2	348.00	347.50	0	436	0.00%
2021/09/13	0	347.50	0	348.00	342.50	0	444	0.00%
2021/09/10	4	354.00	0	0.00	350.00	4	439	0.91%
2021/09/09	11.1	355.53	0	0.00	346.50	11.1	429	2.59%
2021/09/08	3.4	361.16	0	365.50	363.50	3.3	401	0.83%
2021/09/07	4.2	392.26	0	387.00	380.00	4.2	380	1.10%
2021/09/06	3.1	415.39	0.2	416.06	414.50	2.9	362	0.80%
2021/09/03	5	430.62	0.1	433.88	427.50	5	361	1.37%
2021/09/02	2	439.54	0	441.00	439.50	2	362	0.55%
2021/09/01	7	446.14	0	0.00	446.00	7	362	1.93%
2021/08/31	2	444.50	1	445.00	442.00	1	362	0.28%
2021/08/30	2	446.00	0	0.00	444.50	2	368	0.54%
2021/08/26	5	443.10	0	0.00	447.00	5	372	1.34%
2021/08/25	5	447.00	2	453.00	443.50	3	374	0.80%
2021/08/24	6	446.33	0	0.00	442.50	6	375	1.60%
2021/08/23	1	451.00	0	0.00	451.00	1	380	0.26%
2021/08/20	1	441.00	0	0.00	440.50	1	391	0.26%
2021/08/19	2	449.54	0	0.00	448.00	2	392	0.51%
2021/08/18	1	445.32	2	453.25	457.00	-1	395	-0.25%
2021/08/17	0	0.00	6	450.75	449.50	-6	401	-1.49%
2021/08/16	1	438.00	1	444.00	449.50	0	407	0.00%
2021/08/13	3	449.33	3	453.00	446.50	0	407	0.00%
2021/08/11	0	0.00	0.1	452.00	450.50	-0.1	405	-0.01%
2021/08/10	2.1	438.49	1	441.50	442.00	1.1	413	0.27%
2021/08/09	1.1	448.23	0	0.00	450.00	1.1	414	0.27%
2021/08/06	1	467.00	1	456.00	456.00	0	423	0.00%
2021/08/05	3	465.01	0	0.00	463.00	3	435	0.69%
2021/08/04	4	478.38	2	493.50	477.00	2	444	0.45%
2021/07/30	2	458.00	0	0.00	465.00	2	459	0.44%
2021/07/28	0	465.16	2	462.50	462.50	-2	482	-0.41%
2021/07/27	1	470.04	0	0.00	470.00	1	491	0.21%
2021/07/26	2	478.50	0	0.00	477.50	2	494	0.40%
2021/07/23	5	489.00	8	493.74	485.00	-3	496	-0.61%
2021/07/22	3.1	482.67	0	0.00	481.00	3.1	499	0.62%
2021/07/21	0	0.00	3	485.98	481.00	-3	505	-0.60%
2021/07/20	3	491.01	0	0.00	485.50	3	509	0.59%
2021/07/19	0.1	499.00	0	0.00	498.50	0.1	515	0.01%
2021/07/16	1.1	500.35	0	0.00	504.00	1.1	519	0.20%
2021/07/14	7	502.50	6	505.83	495.50	1	525	0.19%
2021/07/13	4	500.03	11	495.41	496.00	-7	517	-1.35%
2021/07/12	1	460.00	1	467.50	469.50	0	493	0.00%
2021/07/09	8.1	461.52	0	0.00	460.00	8.1	491	1.64%
2021/07/08	2	472.09	0	0.00	472.00	2	498	0.41%
2021/07/07	3	478.33	1	478.00	477.00	2	504	0.40%
2021/07/06	4.1	486.78	0	480.00	477.50	4.1	513	0.80%
2021/07/01	3.2	494.02	2	491.76	490.00	1.1	517	0.22%
2021/06/30	0.1	507.00	0	510.00	505.00	0	520	0.01%
2021/06/28	10	518.00	9	517.22	517.00	1	532	0.19%
2021/06/25	12	527.92	0	0.00	522.00	12	541	2.22%
2021/06/24	9	529.89	0	0.00	530.00	9	541	1.66%
2021/06/23	3	529.00	0	0.00	531.00	3	549	0.55%
2021/06/22	11.1	512.02	19.2	525.53	530.00	-8.1	555	-1.46%
2021/06/21	20.2	507.93	18	514.06	508.00	2.2	546	0.40%
2021/06/18	0	0.00	26	504.50	518.00	-26	546	-4.76%
2021/06/17	4	488.75	3	495.83	494.50	1	539	0.19%
2021/06/16	20	492.80	0	0.00	491.00	20	554	3.61%
2021/06/15	0	0.00	5	503.00	504.00	-5	586	-0.85%
2021/06/10	2	496.75	1	499.00	490.00	1	635	0.16%
2021/06/09	5	491.50	0	0.00	487.50	5	642	0.78%
2021/06/08	1	488.50	1	489.50	486.00	0	652	0.00%
2021/06/07	0	0.00	10	485.85	490.00	-10	660	-1.51%
2021/06/04	5	476.00	0	0.00	477.00	5	662	0.75%
2021/06/03	6	476.00	5	479.00	482.00	1	669	0.15%
2021/06/02	5	483.00	3	483.00	481.50	2	684	0.29%
2021/06/01	2	488.75	1	487.12	491.00	1	713	0.14%
2021/05/31	3	483.33	1	481.50	482.50	2	735	0.27%
2021/05/28	0	0.00	16	472.20	482.50	-16	754	-2.12%
2021/05/27	1	451.00	0	0.00	448.00	1	774	0.13%
2021/05/26	14	453.25	0	0.00	457.00	14	776	1.80%
2021/05/25	0	0.00	16	454.81	463.00	-16	773	-2.07%
2021/05/20	7	432.43	0	0.00	428.00	7	767	0.91%
2021/05/19	5	441.00	0	0.00	436.50	5	772	0.65%
2021/05/18	6	439.50	2	447.00	441.00	4	775	0.52%
2021/05/17	0	0.00	1	430.00	434.50	-1	782	-0.13%
2021/05/14	1	458.50	0	0.00	441.50	1	778	0.13%
2021/05/13	4	435.13	3.1	446.20	465.50	0.9	770	0.12%
2021/05/12	22	448.45	13	457.54	446.00	9	757	1.19%
2021/05/11	22	454.36	2	459.75	460.00	20	746	2.68%
2021/05/10	31	471.03	0	0.00	465.50	31	744	4.16%
2021/05/07	0	0.00	14	494.64	491.00	-14	752	-1.86%
2021/05/06	11	479.45	13	480.73	475.00	-2	754	-0.27%
2021/05/05	0	0.00	18.2	498.38	497.00	-18.2	750	-2.43%
2021/05/04	22	479.55	2	473.00	479.00	20	764	2.62%
2021/05/03	2.1	509.86	1	505.00	502.00	1.1	755	0.15%
2021/04/29	0	0.00	1	540.00	534.00	-1	756	-0.13%
2021/04/28	2.2	527.22	0	0.00	525.00	2.2	759	0.28%
2021/04/27	1	531.00	0	0.00	541.00	1	763	0.13%
2021/04/26	0	0.00	0.1	542.00	540.00	-0.1	768	-0.01%
2021/04/23	2	517.00	2	525.50	526.00	0	780	0.00%
2021/04/22	2	521.00	1.1	524.44	522.00	0.9	780	0.11%
2021/04/19	0	0.00	1	530.00	526.00	-1	787	-0.13%
2021/04/15	1	526.00	1	533.00	533.00	0	814	0.00%
2021/04/14	4.1	533.66	2	529.50	529.00	2.1	826	0.25%
2021/04/13	1	567.00	2.4	554.47	555.00	-1.4	822	-0.16%
2021/04/12	1.3	541.35	0	0.00	531.00	1.3	816	0.16%
2021/04/09	2.1	568.14	1	562.00	558.00	1.1	808	0.14%
2021/04/08	1.3	573.15	1.1	574.36	572.00	0.2	808	0.02%
2021/04/07	0	0.00	2	573.00	572.00	-2	812	-0.25%
2021/04/06	1	572.00	2.1	573.03	572.00	-1.1	808	-0.13%
2021/04/01	1.1	573.88	1	574.00	575.00	0.1	805	0.02%
2021/03/31	0	0.00	2	571.50	571.00	-2	796	-0.25%
2021/03/30	4	571.50	4	582.50	572.00	0	796	0.00%
2021/03/29	0	0.00	2	585.00	584.00	-2	787	-0.25%
2021/03/25	1.1	579.81	0	0.00	572.00	1.1	778	0.13%
2021/03/24	2	598.00	2	589.00	592.00	0	771	0.00%
2021/03/23	1	597.00	2	587.50	584.00	-1	770	-0.13%
2021/03/19	0	0.00	1	591.00	592.00	-1	777	-0.13%
2021/03/18	1	584.00	97	597.54	589.00	-96	766	-12.52%
2021/03/17	21	568.95	29	581.24	569.00	-8	753	-1.06%
2021/03/16	10	563.70	4	563.50	571.00	6	744	0.81%
2021/03/15	16	544.00	3	554.00	552.00	13	763	1.70%
2021/03/12	1	535.00	15	541.47	534.00	-14	757	-1.85%
2021/03/11	12	530.33	13.1	525.29	536.00	-1.1	760	-0.14%
2021/03/10	6	514.17	1	529.00	510.00	5	756	0.66%
2021/03/09	6	521.33	18	517.06	522.00	-12	763	-1.57%
2021/03/08	1	535.00	0	0.00	530.00	1	774	0.13%
2021/03/05	0	0.00	3	529.33	542.00	-3	775	-0.39%
2021/03/04	11	507.55	1	524.00	508.00	10	754	1.33%
2021/03/03	13	505.38	36	501.47	510.00	-23	732	-3.14%
2021/03/02	55	535.95	36	529.83	530.00	19	720	2.64%
2021/02/23	1	483.50	0	0.00	484.00	1	736	0.14%
2021/02/22	23	498.91	0	0.00	488.50	23	751	3.06%
2021/02/19	10	494.25	34	495.06	495.00	-24	832	-2.88%
2021/02/18	1	502.00	4	498.88	502.00	-3	866	-0.35%
2021/02/17	4	511.00	3	500.83	508.00	1	880	0.11%
2021/02/03	1	474.00	10	472.35	472.00	-9	878	-1.02%
2021/02/02	11	465.00	1	471.00	471.00	10	883	1.13%
2021/02/01	29	446.52	36	441.17	456.00	-7	885	-0.79%
2021/01/29	2	461.50	2	461.00	456.00	0	885	0.00%
2021/01/28	1	480.00	0	0.00	477.50	1	871	0.11%
2021/01/27	0	0.00	30	492.73	495.00	-30	886	-3.38%
2021/01/26	34	499.72	12	498.50	490.50	22	885	2.49%
2021/01/20	0	0.00	19	457.08	456.00	-19	855	-2.22%
2021/01/19	0	0.00	2	462.25	465.00	-2	851	-0.23%
2021/01/18	16.1	456.44	46	463.02	454.00	-30	845	-3.54%
2021/01/15	1	479.00	6	472.33	478.50	-5	829	-0.60%
2021/01/14	17	478.62	17	474.53	477.00	0	822	0.00%
2021/01/13	26	479.27	1	474.00	480.00	25	816	3.06%
2021/01/12	0	0.00	16	475.41	469.00	-16	814	-1.96%
2021/01/11	5	464.50	1	469.00	472.00	4	808	0.49%
2021/01/08	12.1	470.82	1	474.50	473.00	11.1	799	1.38%
2021/01/07	33	475.74	34	476.75	478.00	-1	786	-0.13%
2021/01/06	2	498.25	91	500.94	491.00	-89	782	-11.37%
2021/01/05	0	0.00	10	505.50	514.00	-10	770	-1.30%
2021/01/04	1	506.00	0	0.00	512.00	1	766	0.13%
2020/12/31	3	511.33	0	0.00	510.00	3	762	0.39%
2020/12/30	2	511.50	3	518.33	522.00	-1	757	-0.13%
2020/12/21	1	486.50	1	489.00	486.50	0	783	0.00%
2020/12/18	1	487.50	0	0.00	486.00	1	790	0.13%
2020/12/17	0	0.00	1	498.50	492.00	-1	794	-0.13%
2020/12/16	0.1	485.50	0	0.00	489.00	0.1	797	0.01%
2020/12/15	1	477.50	1	477.00	476.50	0	801	0.00%
2020/12/14	2	497.25	2	492.25	494.50	0	800	0.00%
2020/12/11	10	491.60	0	0.00	494.50	10	824	1.21%
2020/12/10	1	513.00	0	0.00	510.00	1	836	0.12%
2020/12/09	2	500.50	5	506.80	523.00	-3	846	-0.35%
2020/12/07	0	0.00	11	471.23	468.00	-11	820	-1.34%
2020/12/03	2	457.50	0	0.00	465.50	2	826	0.24%
2020/12/02	12	460.71	1	465.00	463.00	11	825	1.33%
2020/12/01	0	0.00	2	453.50	448.50	-2	816	-0.25%
2020/11/30	2	433.00	13	434.62	440.00	-11	815	-1.35%
2020/11/27	0	0.00	1	425.50	424.50	-1	817	-0.12%
2020/11/26	2	424.00	0	0.00	431.50	2	850	0.24%
2020/11/25	1	433.00	1	424.03	423.50	0	864	0.00%
2020/11/24	11	429.32	0	0.00	433.00	11	861	1.28%
2020/11/23	0	0.00	1	432.50	429.50	-1	871	-0.11%
2020/11/20	7	434.64	1	437.00	432.50	6	871	0.69%
2020/11/19	12	428.75	0	0.00	426.50	12	853	1.41%
2020/11/18	20	427.60	6	434.75	425.00	14	865	1.62%
2020/11/17	5	409.61	28	404.66	418.00	-23	808	-2.85%
2020/11/16	15	395.07	1	393.00	393.00	14	797	1.76%
2020/11/13	2.1	384.88	0	0.00	386.50	2.1	791	0.26%
2020/11/12	0	0.00	100	396.57	393.00	-100	802	-12.47%
2020/11/10	18	403.94	0	0.00	399.00	18	794	2.27%
2020/11/09	28	401.48	10	400.45	398.00	18	789	2.28%
2020/11/06	21	398.76	0	0.00	391.50	21	793	2.64%
2020/11/05	1	390.50	0	0.00	395.00	1	798	0.13%
2020/11/04	0	0.00	2	399.00	398.00	-2	808	-0.25%
2020/11/03	0	0.00	1	376.00	377.00	-1	796	-0.13%
2020/11/02	5	357.00	0	0.00	354.00	5	796	0.63%
2020/10/29	6	366.00	0	0.00	363.00	6	805	0.75%
2020/10/28	21	379.02	0	0.00	375.50	21	801	2.62%
2020/10/27	16	369.22	1	378.00	382.50	15	807	1.86%
2020/10/26	0	0.00	40	375.56	372.00	-40	808	-4.95%
2020/10/16	1	387.00	0	0.00	387.00	1	839	0.12%
2020/10/14	1	401.50	1	398.50	398.50	0	848	0.00%
2020/10/07	1	401.50	0	0.00	397.00	1	900	0.11%
2020/09/30	0	0.00	1	390.00	392.00	-1	935	-0.11%
2020/09/29	0	0.00	2	401.00	391.00	-2	946	-0.21%
2020/09/28	0	0.00	1	381.50	390.00	-1	956	-0.10%
2020/09/25	2	368.25	0	0.00	369.00	2	962	0.21%
2020/09/24	1	390.00	0	0.00	384.50	1	992	0.10%
2020/09/22	1	398.00	0	0.00	406.00	1	994	0.10%
2020/09/18	3	415.67	2	410.00	414.00	1	1,009	0.10%
2020/09/17	1	417.50	0	0.00	416.50	1	1,006	0.10%
2020/09/15	0	0.00	2	426.00	429.00	-2	1,032	-0.19%
2020/09/14	1	416.50	11.1	399.73	411.00	-10.1	1,023	-0.99%
2020/09/10	27	392.78	6	394.67	381.00	21	1,080	1.94%
2020/09/09	13	388.50	1	388.00	392.00	12	1,091	1.10%
2020/09/08	25	385.88	7	384.00	382.50	18	1,088	1.65%
2020/09/07	77	388.71	0	0.00	376.00	77	1,090	7.06%
2020/09/03	0	0.00	3	382.33	384.50	-3	1,114	-0.27%
2020/09/02	5	380.10	1	379.50	380.00	4	1,108	0.36%
2020/09/01	0	0.00	36	381.82	374.00	-36	1,113	-3.23%
2020/08/31	0	0.00	21	370.79	371.00	-21	1,091	-1.92%
2020/08/27	1	352.50	1	349.00	348.50	0	1,126	0.00%
2020/08/26	1	341.50	1	348.00	348.00	0	1,110	0.00%
2020/08/25	1	341.00	1	342.50	342.50	0	1,102	0.00%
2020/08/24	2	349.00	6	344.50	339.50	-4	1,094	-0.37%
2020/08/21	10.1	325.13	12	327.50	335.50	-1.9	1,066	-0.18%
2020/08/20	35	325.76	1	319.50	320.00	34	1,042	3.26%
2020/08/19	11	353.91	0	0.00	350.00	11	1,027	1.07%
2020/08/18	23	357.13	1	360.50	360.50	22	1,016	2.16%
2020/08/14	1	382.50	0	0.00	387.50	1	1,024	0.10%
2020/08/13	0	0.00	10	380.30	382.50	-10	1,026	-0.97%
2020/08/12	10	372.00	0	0.00	377.00	10	1,025	0.98%
2020/08/11	1	383.00	1	382.50	384.50	0	1,019	0.00%
2020/08/10	2	398.50	0	0.00	397.00	2	1,014	0.20%
2020/08/07	0	0.00	8	418.19	415.00	-8	1,016	-0.79%
2020/08/05	1	420.00	0	0.00	420.00	1	1,011	0.10%
2020/08/04	1	407.00	1	409.00	409.00	0	1,025	0.00%
2020/07/31	0	0.00	37	410.64	409.00	-37	1,023	-3.61%
2020/07/30	0	0.00	6	400.00	402.00	-6	1,022	-0.59%
2020/07/29	0	0.00	22	390.50	398.00	-22	1,030	-2.13%
2020/07/28	18	382.03	64	384.25	385.50	-46	1,029	-4.47%
2020/07/21	0	0.00	3	395.33	400.00	-3	1,058	-0.28%
2020/07/20	2	385.50	4	378.00	384.00	-2	1,063	-0.19%
2020/07/17	5	388.50	1	395.00	383.00	4	1,080	0.37%
2020/07/16	24	387.69	19	387.13	396.00	5	1,114	0.45%
2020/07/15	3	416.83	2	404.50	401.50	1	1,109	0.09%
2020/07/14	0	0.00	1	417.50	422.00	-1	1,101	-0.09%
2020/07/13	2	405.75	0	0.00	403.00	2	1,087	0.18%
2020/07/09	2	420.00	0	0.00	410.00	2	1,071	0.19%
2020/07/07	2	437.50	1	440.00	425.00	1	1,061	0.09%
2020/07/06	2	430.50	2	434.00	436.50	0	1,048	0.00%
2020/07/03	3	440.00	5	441.20	436.00	-2	1,041	-0.19%
2020/07/02	0	0.00	5	419.00	419.00	-5	1,009	-0.50%
2020/07/01	1	418.50	0	0.00	415.50	1	1,008	0.10%
2020/06/30	2	419.50	1	410.00	411.00	1	1,003	0.10%
2020/06/29	5	415.10	0	419.50	415.50	5	992	0.50%
2020/06/24	1	418.50	1	410.50	410.50	0	979	0.00%
2020/06/23	2	423.94	2	411.25	410.50	0	980	0.00%
2020/06/19	1	394.00	2	394.75	394.00	-1	962	-0.10%
2020/06/18	3	392.67	197	386.17	394.00	-194	953	-20.35%	大賣/鉅額交易
2020/06/17	2	377.00	5	377.70	381.00	-3	924	-0.32%
2020/06/16	1	349.00	8	351.63	355.00	-7	888	-0.79%
2020/06/15	1	330.00	0	0.00	330.00	1	896	0.11%
2020/06/12	3	339.17	0	0.00	340.50	3	900	0.33%
2020/06/11	0	0.00	4	352.63	353.50	-4	903	-0.44%
2020/06/10	14	356.21	10	350.90	344.00	4	893	0.45%
2020/06/09	2	339.75	73	340.34	346.00	-71	879	-8.08%
2020/06/08	7	347.36	2	345.50	346.00	5	893	0.56%
2020/06/04	0	0.00	2	340.75	346.00	-2	876	-0.23%
2020/06/02	1	316.50	1	316.50	316.50	0	819	0.00%
2020/05/26	1	317.00	0	0.00	317.00	1	849	0.12%
2020/05/22	2	305.00	0	0.00	303.50	2	850	0.24%
2020/05/21	0	0.00	2	322.00	322.00	-2	851	-0.23%
2020/05/19	1	299.00	0	0.00	301.50	1	844	0.12%
2020/05/18	1	290.50	0	0.00	288.50	1	847	0.12%
2020/05/12	2	309.00	12	309.00	310.50	-10	855	-1.17%
2020/05/11	10	331.05	73	326.29	318.50	-63	852	-7.39%
2020/05/08	1	318.50	0	0.00	317.50	1	853	0.12%
2020/05/07	1	316.00	0	0.00	314.00	1	849	0.12%
2020/05/06	4	315.63	0	0.00	314.00	4	852	0.47%
2020/05/05	0	0.00	30	315.47	316.00	-30	855	-3.51%
2020/04/29	0	0.00	1	309.50	310.00	-1	845	-0.12%
2020/04/27	1	308.00	0	0.00	313.00	1	852	0.12%
2020/04/24	2	311.00	0	0.00	305.00	2	845	0.24%
2020/04/23	0	0.00	1	309.00	302.50	-1	824	-0.12%
2020/04/22	1	293.50	1	300.00	308.50	0	818	0.00%
2020/04/21	0	0.00	1	301.00	293.50	-1	800	-0.12%
2020/04/17	3	278.50	20	279.58	274.00	-17	754	-2.25%
2020/04/15	2	280.00	2	276.00	274.50	0	766	0.00%
2020/04/13	2	273.50	0	0.00	270.00	2	767	0.26%
2020/04/10	1	281.50	1	280.00	280.00	0	770	0.00%
2020/04/07	2	272.25	0	0.00	266.00	2	824	0.24%
2020/04/01	0	0.00	1	265.00	265.50	-1	834	-0.12%
2020/03/30	1	261.00	6	255.67	264.00	-5	839	-0.60%
2020/03/27	6	267.75	5	273.70	263.00	1	833	0.12%
2020/03/26	6	256.25	1	263.50	266.50	5	818	0.61%
2020/03/25	6	262.17	1	256.00	250.00	5	802	0.62%
2020/03/24	2	257.25	1	267.50	261.50	1	780	0.13%
2020/03/23	1	246.50	1	244.00	244.00	0	767	0.00%
2020/03/19	1	200.50	1	212.50	219.00	0	738	0.00%
2020/03/17	1	196.00	0	0.00	201.50	1	709	0.14%
2020/03/13	1	232.00	0	0.00	235.00	1	703	0.14%
2020/03/12	2	246.50	0	0.00	246.50	2	734	0.27%
2020/03/11	1	273.50	0	0.00	273.50	1	724	0.14%
2020/03/10	1	280.00	0	0.00	289.50	1	736	0.14%
2020/03/09	2	293.00	0	0.00	287.50	2	734	0.27%
2020/03/02	1	303.00	0	0.00	303.00	1	783	0.13%
2020/02/26	0	0.00	76	307.99	311.00	-76	764	-9.94%
2020/02/24	1	310.00	0	0.00	314.00	1	745	0.13%
2020/02/21	1	329.00	0	0.00	328.00	1	732	0.14%
2020/02/20	2	331.50	0	0.00	330.50	2	726	0.28%
2020/02/19	0	0.00	5	331.00	339.00	-5	713	-0.70%
2020/02/18	6	335.33	6	338.75	331.00	0	706	0.00%
2020/02/17	2	340.25	1	334.00	334.00	1	691	0.14%
2020/02/14	1	331.50	0.1	342.00	337.00	0.9	683	0.13%
2020/02/13	5	335.50	5.1	340.34	330.00	-0.1	675	-0.01%
2020/02/12	5	334.80	0	0.00	334.50	5	663	0.75%
2020/02/11	11	326.27	25	333.84	336.00	-14	652	-2.14%
2020/02/10	0	0.00	8	305.63	311.00	-8	626	-1.28%
2020/02/06	0	0.00	1	320.00	316.50	-1	617	-0.16%
2020/02/05	3	308.67	1	314.00	307.00	2	608	0.33%
2020/02/04	4	311.50	0	0.00	312.50	4	603	0.66%
2020/02/03	2	296.50	0	0.00	299.00	2	595	0.34%
2020/01/30	14	312.30	0	0.00	306.00	14	582	2.41%
2020/01/16	12	340.42	1	329.00	329.00	11	565	1.94%
2020/01/10	2	325.50	2	324.50	325.00	0	540	0.00%
2020/01/09	1	328.50	1	331.00	336.00	0	526	0.00%
2020/01/08	1	318.00	1	323.00	321.00	0	510	0.00%
2020/01/07	1	324.50	1	322.00	327.00	0	505	0.00%
2020/01/06	7	334.43	1	329.00	329.00	6	498	1.20%
2020/01/03	3.1	351.08	0	0.00	345.50	3.1	489	0.63%
2020/01/02	4	349.79	4	354.38	356.00	0	483	0.01%
2019/12/31	5	354.87	2	355.00	352.00	3	458	0.66%
2019/12/30	1	336.00	1	338.00	345.00	0	418	0.00%
2019/12/19	1	312.00	1	311.00	317.00	0	402	0.00%
2019/12/13	3	318.33	0	0.00	316.00	3	404	0.74%
2019/12/12	0	0.00	6	331.50	327.00	-6	398	-1.50%
2019/12/11	6	329.25	27	330.17	327.00	-21	408	-5.14%
2019/12/10	4	330.75	0	0.00	330.00	4	406	0.98%
2019/12/09	280	338.61	256	338.90	335.50	24	406	5.90%	大買/大賣/
2019/12/06	20	306.40	2	303.00	308.50	18	381	4.72%
2019/12/05	6	298.83	0	0.00	297.00	6	406	1.48%
2019/12/04	7	298.57	3	299.67	301.00	4	412	0.97%
2019/12/03	4	300.25	1	301.00	304.00	3	407	0.74%
2019/12/02	4	297.50	3	298.17	293.00	1	392	0.26%
2019/11/29	4	301.88	2	304.25	297.00	2	378	0.53%
2019/11/28	0	0.00	3	284.50	284.50	-3	333	-0.90%
2019/11/27	1	259.00	0	0.00	259.00	1	325	0.31%
2019/11/12	0	0.00	1	244.50	243.50	-1	329	-0.30%
2019/11/11	0	0.00	1	249.00	243.50	-1	328	-0.30%
2019/10/24	3	261.50	0	0.00	261.50	3	342	0.88%
2019/10/21	1	261.50	1	261.50	261.50	0	344	0.00%
2019/10/18	1	262.50	2	264.00	263.00	-1	345	-0.29%
2019/10/17	2	269.25	1	268.50	269.00	1	343	0.29%
2019/10/16	1	275.00	0	0.00	270.00	1	344	0.29%
2019/10/08	0	0.00	1	280.00	276.50	-1	340	-0.29%
2019/10/07	0	0.00	12	270.96	273.00	-12	332	-3.61%
2019/10/04	1	271.50	0	0.00	270.00	1	329	0.30%
2019/10/02	1	265.00	0	0.00	268.00	1	325	0.31%
2019/10/01	0	0.00	8	263.19	264.50	-8	326	-2.45%
2019/09/27	0	0.00	1	258.50	257.00	-1	327	-0.31%
2019/09/26	0	0.00	1	262.00	261.00	-1	330	-0.30%
2019/09/25	12	276.96	2	275.00	263.00	10	333	3.00%
2019/09/23	2	267.75	2	264.50	265.50	0	336	0.00%
2019/09/19	2	258.50	1	265.50	268.50	1	349	0.29%
2019/09/18	1	268.00	3	268.00	263.50	-2	346	-0.58%
2019/09/17	2	272.50	0	0.00	270.50	2	342	0.58%
2019/09/16	1	280.50	3	281.00	275.00	-2	344	-0.58%
2019/09/12	1	276.50	1	272.00	272.00	0	332	0.00%
2019/09/09	64	280.50	67	280.38	280.50	-3	303	-0.99%
2019/09/06	13	245.85	34	251.99	255.00	-21	274	-7.65%
2019/09/05	0	0.00	3	231.83	232.00	-3	259	-1.16%
2019/09/03	1	225.00	0	0.00	223.00	1	260	0.38%
2019/08/30	1	222.00	0	0.00	222.00	1	269	0.37%
2019/08/28	1	218.00	0	0.00	216.00	1	268	0.37%
2019/08/21	0	0.00	1	217.50	222.50	-1	291	-0.34%
2019/08/15	1	208.50	1	207.00	208.00	0	310	0.00%
2019/08/14	0	0.00	1	214.50	213.50	-1	315	-0.32%
2019/08/13	1	212.00	0	0.00	211.00	1	319	0.31%
2019/08/12	1	218.00	0	0.00	218.50	1	327	0.31%
2019/08/08	1	222.00	2	214.25	217.00	-1	331	-0.30%
2019/08/06	1	221.00	0	0.00	220.50	1	329	0.30%
2019/08/02	0	0.00	6	237.00	233.50	-6	335	-1.79%
2019/07/25	0	0.00	3	243.00	243.50	-3	376	-0.80%
2019/07/23	1	237.00	1	237.50	238.50	0	386	0.00%
2019/07/19	1	228.00	2	229.50	227.50	-1	407	-0.25%
2019/07/17	3	236.33	1	232.50	232.00	2	439	0.46%
2019/07/16	1	236.00	0.5	235.00	236.50	0.5	461	0.11%
2019/07/15	1	231.00	0	0.00	232.00	1	471	0.21%
2019/07/12	1	233.50	0	0.00	231.00	1	479	0.21%
2019/07/09	2	230.50	1	229.50	231.00	1	478	0.21%
2019/07/08	1	229.00	0	0.00	229.00	1	478	0.21%
2019/07/04	2	237.00	1	235.00	237.50	1	473	0.21%
2019/07/03	2	240.50	0	0.00	237.50	2	478	0.42%
2019/07/01	3	247.00	0	0.00	246.50	3	469	0.64%
2019/06/27	1	232.00	0	0.00	235.00	1	451	0.22%
2019/06/26	0	0.00	1	221.50	221.00	-1	435	-0.23%
2019/06/25	0	0.00	5	220.50	216.00	-5	433	-1.15%
2019/06/24	4.5	215.89	2	215.25	216.00	2.5	429	0.58%
2019/06/21	6	215.08	0	0.00	215.50	6	433	1.38%
2019/06/20	1	220.50	0	0.00	219.00	1	428	0.23%
2019/06/19	1	219.00	6	220.75	218.50	-5	425	-1.17%
2019/06/18	1	214.50	1	209.50	209.50	0	418	0.00%
2019/06/17	1	215.50	1	213.50	213.50	0	415	0.00%
2019/06/14	9	220.17	4	216.88	216.00	5	413	1.21%
2019/06/13	1	218.50	1	221.00	221.00	0	403	0.00%
2019/06/11	1	210.50	0	0.00	209.00	1	391	0.26%
2019/06/06	1	205.00	1	198.50	198.50	0	389	0.00%
2019/06/05	1	211.00	1	207.00	207.00	0	384	0.00%
2019/06/04	1	209.00	1	207.00	207.00	0	384	0.00%
2019/06/03	1	213.00	1	209.00	209.00	0	383	0.00%
2019/05/31	2	213.50	2	216.00	216.00	0	381	0.00%
2019/05/27	1	209.00	1	207.00	207.00	0	368	0.00%
2019/05/23	5	207.70	0	0.00	206.00	5	365	1.37%
2019/05/22	3	226.67	0	0.00	221.00	3	357	0.84%
2019/05/21	1	221.50	1	225.00	228.50	0	358	0.00%
2019/05/17	15	234.93	6	226.75	227.50	9	349	2.58%
2019/05/16	2	245.50	0	0.00	242.50	2	344	0.58%
2019/05/15	12	250.92	1	250.00	250.00	11	351	3.13%
2019/05/13	3	253.17	1	257.50	250.50	2	351	0.57%
2019/05/10	3	260.33	2	264.00	263.50	1	348	0.29%
2019/05/09	2	267.50	3	264.33	261.00	-1	340	-0.29%
2019/05/08	2	275.50	1	279.00	279.00	1	333	0.30%
2019/05/07	2	274.25	2	275.00	275.00	0	325	0.00%
2019/05/06	3	280.00	1	278.00	273.50	2	319	0.63%
2019/05/02	1	305.50	0	0.00	293.50	1	308	0.32%
2019/04/30	1	310.00	3	304.00	310.00	-2	295	-0.68%
2019/04/29	1	300.00	0	0.00	298.50	1	292	0.34%
2019/04/26	0	0.00	8	305.00	312.50	-8	289	-2.76%
2019/04/25	0	0.00	2	296.25	310.50	-2	290	-0.69%
2019/04/24	4	297.50	6	296.67	297.00	-2	273	-0.73%
2019/04/23	8	279.38	1	279.00	286.00	7	257	2.71%
2019/04/22	8	279.50	4	280.00	283.50	4	245	1.63%
2019/04/19	0	0.00	0.1	267.00	266.00	-0.1	224	-0.04%
2019/04/18	1	252.00	1	259.00	253.00	0	215	0.00%
2019/03/28	1	249.50	0	0.00	243.50	1	235	0.42%
2019/03/27	0	0.00	1	248.50	249.00	-1	237	-0.42%
2019/03/19	1	255.00	1	250.50	250.50	0	258	0.00%
2019/03/18	1	253.00	1	255.00	255.00	0	258	0.00%
2019/03/15	1	251.50	1	251.50	251.50	0	257	0.00%
2019/03/04	0	0.00	1	256.50	256.50	-1	327	-0.31%
2019/02/26	0	0.00	6	270.00	264.00	-6	326	-1.83%
2019/02/25	0	0.00	2	263.00	263.50	-2	324	-0.62%
2019/02/22	1	258.00	1	256.00	256.50	0	330	0.00%
2019/02/21	1	264.50	2	259.75	259.00	-1	330	-0.30%
2019/02/20	3	264.17	2	265.50	262.00	1	329	0.30%
2019/02/19	1	258.00	0	0.00	260.00	1	327	0.31%
2019/02/18	0	0.00	1	257.00	259.00	-1	328	-0.30%
2019/02/15	7	263.00	0	0.00	256.50	7	328	2.13%
2019/02/14	1	261.50	4	258.88	258.00	-3	327	-0.92%
2019/02/13	4	246.75	1	245.50	245.50	3	320	0.94%
2019/02/12	1	246.50	2	246.00	247.00	-1	324	-0.31%
2019/02/11	1	240.00	0	0.00	240.00	1	321	0.31%
2019/01/22	1	250.00	1	247.50	247.50	0	312	0.00%
2019/01/18	0	0.00	1	255.00	255.00	-1	307	-0.33%
2019/01/17	1	250.00	0	0.00	246.50	1	302	0.33%
2019/01/14	0	0.00	1	237.50	236.50	-1	286	-0.35%
2019/01/11	3	245.67	2	241.50	240.50	1	285	0.35%
2019/01/09	1	258.00	1	254.50	252.50	0	278	0.00%
2019/01/07	1	263.00	3.1	263.05	261.00	-2.1	270	-0.78%
2019/01/04	2	251.00	0	0.00	252.00	2	266	0.75%
2019/01/03	1	255.00	2	253.00	253.00	-1	270	-0.37%
2019/01/02	2	255.75	7	255.36	255.00	-5	265	-1.88%
2018/12/27	0	0.00	2	244.50	245.00	-2	255	-0.78%
2018/12/26	1	242.00	0	0.00	236.50	1	247	0.40%
2018/12/25	0	0.00	1	234.50	234.00	-1	244	-0.41%
2018/12/22	2	235.00	0	0.00	233.50	2	243	0.82%
2018/12/19	1	237.50	1	239.00	235.50	0	238	0.00%
2018/12/18	6	251.33	1	248.00	243.00	5	231	2.16%
2018/12/14	0	0.00	10	230.00	236.00	-10	220	-4.53%
2018/12/13	0	0.00	1	237.00	240.00	-1	219	-0.46%
2018/12/12	1	238.50	1	237.00	239.00	0	218	0.00%
2018/12/07	3	227.00	0	0.00	231.00	3	225	1.33%
2018/12/05	2	229.00	0	0.00	226.00	2	224	0.89%
2018/12/04	3	237.00	6	237.75	234.00	-3	222	-1.35%
2018/12/03	4	231.75	4	234.00	229.00	0	217	0.00%
2018/11/30	0	0.00	2	225.75	228.00	-2	208	-0.96%
2018/11/29	2	225.75	11	224.91	229.50	-9	195	-4.60%
2018/11/28	0	0.00	10	203.40	209.00	-10	172	-5.81%
2018/11/27	0	0.00	7	187.43	194.00	-7	159	-4.39%
2018/11/23	0	0.00	1	177.50	177.00	-1	148	-0.67%
2018/11/22	2	181.00	0	0.00	177.00	2	147	1.36%
2018/11/21	4	176.25	5	180.50	180.00	-1	143	-0.70%
2018/11/19	1	172.00	0	0.00	172.00	1	132	0.75%
2018/11/16	1	175.00	0	0.00	174.00	1	130	0.77%
2018/11/15	2	170.50	0	0.00	176.00	2	127	1.57%
2018/11/14	1	171.50	1	175.00	172.50	0	125	0.00%
2018/11/13	9	165.00	4	168.00	172.50	5	127	3.93%
2018/11/12	8	173.81	1	178.00	172.50	7	123	5.65%
2018/11/09	7	181.21	3	180.67	181.50	4	120	3.33%
2018/11/08	2	193.50	0	0.00	192.50	2	114	1.75%
2018/11/07	4	195.00	0	0.00	196.50	4	113	3.51%
2018/11/06	1	193.50	0	0.00	194.50	1	117	0.85%
2018/11/05	1	193.00	0	0.00	194.00	1	117	0.85%
2018/11/02	0	0.00	1	206.00	201.50	-1	117	-0.85%
2018/11/01	1	204.00	8	198.31	203.00	-7	124	-5.64%
2018/10/29	0	0.00	3	187.00	190.50	-3	136	-2.20%
2018/10/26	0	0.00	10	188.60	188.50	-10	138	-7.22%
2018/10/25	1	190.00	0	0.00	189.50	1	143	0.70%
2018/10/23	1	204.50	2	206.00	197.00	-1	142	-0.70%
2018/10/19	1	192.00	0	0.00	195.50	1	141	0.71%
2018/10/17	0	0.00	2	204.00	203.00	-2	143	-1.39%
2018/10/11	1	187.50	110	189.35	190.00	-109	148	-73.54%	大賣/鉅額交易
2018/10/05	0	0.00	1	210.00	209.00	-1	146	-0.68%
2018/09/28	1	206.00	0	0.00	207.00	1	149	0.67%
2018/09/21	0.1	215.00	0	0.00	213.50	0.1	149	0.07%
2018/09/19	2	212.75	0	0.00	211.50	2	149	1.34%
2018/09/18	2	211.25	0	0.00	212.50	2	147	1.36%
2018/09/17	0	0.00	6	210.50	214.00	-6	145	-4.12%
2018/09/14	2	213.25	7	214.57	216.00	-5	145	-3.43%
2018/09/13	11	214.91	7	221.14	210.00	4	143	2.79%
2018/09/12	0	0.00	1	232.00	230.00	-1	134	-0.74%
2018/09/11	1	234.50	0	0.00	234.00	1	134	0.74%
2018/09/10	1	237.00	0	0.00	237.50	1	134	0.75%
2018/09/07	2	241.00	1	249.00	243.50	1	131	0.76%
2018/09/04	1	245.50	0	0.00	248.00	1	132	0.75%
2018/08/29	0	0.00	1	252.00	250.50	-1	142	-0.70%
2018/08/27	0	0.00	2	246.00	252.00	-2	148	-1.35%
2018/08/24	0	0.00	1	240.50	242.50	-1	148	-0.67%
2018/08/21	1.1	238.36	0	0.00	241.00	1.1	152	0.72%
2018/08/20	4	235.75	1	235.00	234.00	3	156	1.91%
2018/08/17	9	247.39	0	0.00	244.50	9	161	5.58%
2018/08/16	1	248.00	9	245.33	248.00	-8	162	-4.92%
2018/08/15	1	250.50	0	0.00	249.50	1	164	0.61%
2018/08/14	0	0.00	1	261.50	259.50	-1	165	-0.61%
2018/08/13	10	252.95	0	0.00	249.50	10	167	5.96%
2018/08/09	1	268.50	0	0.00	270.00	1	167	0.60%
2018/08/08	2	275.25	2	274.00	271.00	0	166	0.00%
2018/08/07	9	280.56	2	283.00	282.00	7	160	4.35%
2018/08/06	4	277.00	1	277.00	276.50	3	156	1.92%
2018/08/02	2	271.50	0	0.00	267.00	2	156	1.28%
2018/08/01	6	275.25	0	0.00	273.00	6	156	3.83%
2018/07/31	0	0.00	8	268.25	268.00	-8	154	-5.17%
2018/07/24	0	0.00	2	272.50	265.50	-2	165	-1.21%
2018/07/23	1	263.00	2	267.25	266.50	-1	164	-0.61%
2018/07/20	7	271.93	2	276.00	269.50	5	165	3.03%
2018/07/19	5	272.70	3	276.00	273.00	2	166	1.20%
2018/07/18	3	270.00	1	271.50	272.50	2	166	1.20%
2018/07/17	0	0.00	8	274.63	272.00	-8	166	-4.81%
2018/07/16	9	270.06	0	0.00	270.00	9	166	5.40%
2018/07/13	0	0.00	30	273.10	274.50	-30	166	-17.99%
2018/07/12	0	0.00	2	260.50	268.00	-2	165	-1.21%
2018/07/11	2	246.50	0	0.00	255.00	2	165	1.21%
2018/07/05	0	0.00	6	255.50	250.00	-6	178	-3.36%
2018/07/04	0	0.00	1	252.00	252.00	-1	189	-0.53%
2018/07/03	1	253.00	0	0.00	252.00	1	189	0.53%
2018/07/02	0	0.00	2	258.50	258.00	-2	190	-1.05%
2018/06/29	2	251.75	0	0.00	253.50	2	190	1.05%
2018/06/28	3	249.33	1	248.50	248.50	2	189	1.05%
2018/06/27	5	252.90	0	0.00	250.50	5	191	2.61%
2018/06/26	3	254.83	0	0.00	254.50	3	195	1.54%
2018/06/21	1	266.00	0	0.00	270.00	1	222	0.45%
2018/06/15	0	0.00	3	272.33	269.00	-3	271	-1.11%
2018/06/12	1	278.00	0	0.00	278.00	1	279	0.36%
2018/06/08	0	0.00	2	279.00	280.00	-2	282	-0.71%
2018/06/07	0	0.00	2	284.50	283.50	-2	284	-0.70%
2018/06/06	2	281.00	1	281.50	282.00	1	282	0.35%
2018/06/05	2	278.75	4.1	282.20	277.00	-2.1	278	-0.75%
2018/06/04	0	0.00	1	268.50	267.50	-1	275	-0.36%
2018/05/30	0	0.00	1.1	264.59	265.50	-1.1	276	-0.40%
2018/05/29	25	270.12	0	0.00	268.50	25	274	9.10%
2018/05/28	5	276.40	1	277.50	275.50	4	272	1.47%
2018/05/25	125	277.49	0	0.00	278.00	125	269	46.34%	大買/鉅額交易
2018/05/24	3	267.67	1	266.50	270.50	2	262	0.76%
2018/05/23	6	269.50	0	0.00	266.00	6	259	2.31%
2018/05/22	3	262.33	1	261.00	260.00	2	256	0.78%
2018/05/21	7	262.64	0.1	265.50	264.00	6.9	257	2.68%
2018/05/18	0	0.00	1	248.50	250.00	-1	252	-0.40%
2018/05/17	1	250.00	0	0.00	249.00	1	249	0.40%
2018/05/15	0	0.00	3	251.50	252.00	-3	253	-1.18%
2018/05/11	1	262.00	2	261.75	259.00	-1	257	-0.39%
2018/05/08	1	237.00	1	235.50	235.50	0	250	0.00%
2018/05/04	1.1	235.41	0	0.00	236.50	1.1	244	0.45%
2018/05/03	1.1	243.18	1	245.00	245.00	0.1	241	0.04%
2018/04/27	1	251.50	1	253.00	253.00	0	240	0.00%
2018/04/26	0	0.00	3	249.67	251.00	-3	240	-1.25%
2018/04/24	1.1	251.32	4	252.00	252.00	-2.9	239	-1.21%
2018/04/23	1	267.00	0	0.00	259.50	1	236	0.42%
2018/04/20	1	268.00	0	0.00	268.00	1	236	0.42%
2018/04/19	0	0.00	1	265.50	266.00	-1	234	-0.43%
2018/04/18	2	264.50	0	0.00	260.00	2	234	0.85%
2018/04/17	2	267.75	0	0.00	263.00	2	233	0.86%
2018/04/16	2	278.75	0	0.00	278.50	2	229	0.87%
2018/04/13	2	277.50	2	274.25	278.00	0	227	0.00%
2018/04/12	1	269.00	2	272.75	275.00	-1	226	-0.44%
2018/04/11	2.1	261.69	4	257.00	262.00	-1.9	222	-0.85%
2018/04/10	6	253.50	0	0.00	250.00	6	218	2.75%
2018/04/03	1	264.00	0	0.00	263.00	1	211	0.47%
2018/03/31	1	268.00	0	0.00	268.00	1	212	0.47%
2018/03/30	1.1	268.68	0	0.00	266.00	1.1	211	0.52%
2018/03/28	7	261.64	3	266.00	261.50	4	205	1.94%
2018/03/27	4.1	266.41	1	276.00	268.00	3.1	199	1.55%
2018/03/26	1	271.00	9.1	272.28	277.00	-8.1	187	-4.32%
2018/03/23	14.1	249.60	1	253.50	258.00	13.1	179	7.30%
2018/03/22	5.1	279.90	0	0.00	273.50	5.1	151	3.37%
2018/03/20	3	303.67	0	0.00	302.00	3	131	2.28%
2018/03/16	1	326.50	0	0.00	322.50	1	129	0.77%
2018/03/14	4	330.50	0	0.00	326.00	4	146	2.74%
2018/03/13	2.2	325.54	0	0.00	325.50	2.2	144	1.49%
2018/03/08	1	353.00	1.2	350.54	348.00	-0.2	142	-0.11%
2018/03/06	2	335.50	0	0.00	334.50	2	153	1.30%
2018/02/22	1	352.00	1	345.50	345.50	0	159	0.00%
2018/02/07	1.2	328.08	0	0.00	330.00	1.2	169	0.71%
2018/02/06	1	347.50	0	0.00	338.00	1	169	0.59%
2018/02/05	1	360.00	0	0.00	365.50	1	165	0.60%
2018/02/02	0	0.00	1	376.00	373.00	-1	170	-0.59%
2018/02/01	1	380.50	0	0.00	374.00	1	170	0.59%
2018/01/30	1	376.00	0	0.00	376.00	1	174	0.57%
2018/01/23	1	391.00	1	394.00	381.00	0	199	0.00%
2018/01/22	1	377.00	0	0.00	379.00	1	203	0.49%
2018/01/19	1	380.50	0	0.00	380.00	1	209	0.48%
2018/01/16	2	380.00	0	0.00	378.50	2	215	0.93%
2018/01/15	1	380.00	0	0.00	381.00	1	217	0.46%
2018/01/11	0	0.00	1	385.00	385.00	-1	233	-0.43%
2018/01/10	1	380.00	0	0.00	380.00	1	249	0.42%