矽創 (8016)-元大-彰化民生券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
274.0
漲跌
▲6.5
漲幅
+2.43%
成交量
573張
產業
上市半導體類股
813人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生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
2024/04/23	0	0.00	0	263.00	267.50	0	1,548	0.00%
2024/04/22	1	262.00	0	0.00	263.00	1	1,549	0.06%
2024/04/19	0	275.00	6	275.00	270.50	-6	1,534	-0.39%
2024/04/18	2	278.52	0	281.50	278.50	2	1,520	0.13%
2024/04/17	0	283.05	0	0.00	283.00	0	1,517	0.00%
2024/04/15	0	0.00	0	287.00	286.50	0	1,510	0.00%
2024/04/12	0	289.00	2	288.00	289.00	-2	1,506	-0.13%
2024/04/10	0	0.00	0	289.50	288.50	0	1,509	0.00%
2024/04/09	1	286.53	1	286.50	285.50	0	1,513	0.00%
2024/04/08	1	294.50	1	296.00	296.50	0	1,489	0.00%
2024/04/03	3	295.00	1	295.50	295.50	2	1,482	0.13%
2024/04/02	0	0.00	0	294.50	293.50	0	1,475	0.00%
2024/04/01	0	290.00	0	292.50	290.50	0	1,492	0.00%
2024/03/29	1	294.00	0	0.00	291.50	1	1,502	0.07%
2024/03/28	1	305.50	0	0.00	300.00	1	1,459	0.07%
2024/03/25	1	302.00	0	0.00	296.50	1	1,441	0.07%
2024/03/22	0	0.00	2	310.50	300.00	-2	1,441	-0.14%
2024/03/21	4	312.75	0	0.00	314.50	4	1,415	0.28%
2024/03/20	8	318.75	4	317.25	317.00	4	1,365	0.29%
2024/03/19	0	0.00	3	302.50	300.00	-3	1,245	-0.24%
2024/03/18	3	299.00	5	290.50	299.00	-2	1,224	-0.16%
2024/03/15	3	280.50	3	286.50	282.00	0	1,195	0.00%
2024/03/14	0	0.00	0.1	285.00	278.00	-0.1	1,146	-0.01%
2024/03/13	2	292.00	0	0.00	287.50	2	1,129	0.18%
2024/03/12	0	0.00	1	289.00	287.50	-1	1,109	-0.09%
2024/03/11	0	0.00	0	284.00	282.00	0	1,114	0.00%
2024/03/08	0	287.00	5	286.03	283.50	-5	1,129	-0.44%
2024/03/07	5	292.30	5	292.50	292.50	0	1,116	0.00%
2024/03/06	4	299.25	0	299.50	296.50	4	1,118	0.36%
2024/03/05	0	0.00	1	306.50	305.50	-1	1,126	-0.09%
2024/03/04	0	0.00	2	299.98	308.00	-2	1,105	-0.18%
2024/03/01	1	298.99	0	0.00	296.50	1	1,066	0.10%
2024/02/29	1	290.50	0	0.00	290.00	1	1,041	0.10%
2024/02/27	1	294.50	5	294.60	293.00	-4	1,039	-0.39%
2024/02/26	1	292.50	1	291.50	291.00	0	1,060	0.00%
2024/02/22	0.1	290.50	0	289.50	292.50	0	1,086	0.00%
2024/02/21	4	291.50	1	290.50	290.50	3	1,097	0.27%
2024/02/20	1	287.50	4	293.88	295.00	-3	1,103	-0.27%
2024/02/19	0.1	282.00	0.2	281.75	282.00	-0.1	1,044	-0.01%
2024/02/16	0.2	277.13	1	277.04	278.00	-0.8	1,049	-0.08%
2024/02/15	0	274.00	0	0.00	277.00	0	1,058	0.00%
2024/02/05	0	0.00	0	274.00	272.00	0	1,053	0.00%
2024/02/02	0	274.50	0	0.00	275.00	0	1,063	0.00%
2024/02/01	1	271.00	0	272.00	271.50	1	1,071	0.09%
2024/01/30	1	279.00	0	0.00	274.00	1	1,097	0.09%
2024/01/29	2	276.26	0	0.00	279.00	2	1,107	0.18%
2024/01/26	1	274.50	0	0.00	273.50	1	1,147	0.09%
2024/01/25	0	0.00	0	279.50	279.00	0	1,182	0.00%
2024/01/24	0	278.33	1	278.00	277.50	-1	1,203	-0.08%
2024/01/23	1	280.00	0	281.75	280.50	1	1,222	0.08%
2024/01/22	0	0.00	2	279.01	280.00	-2	1,250	-0.16%
2024/01/19	1	278.50	2.1	278.76	279.00	-1.1	1,251	-0.08%
2024/01/18	2.1	276.52	0	0.00	275.50	2.1	1,254	0.17%
2024/01/15	0	0.00	0.1	280.00	281.00	-0.1	1,275	0.00%
2024/01/12	0.1	277.20	0	0.00	276.50	0.1	1,297	0.00%
2024/01/11	1	279.50	1	278.00	277.50	0	1,329	0.00%
2024/01/09	0	0.00	0	279.00	277.50	0	1,372	0.00%
2024/01/08	0	278.00	0	0.00	276.00	0	1,377	0.00%
2024/01/04	2	280.00	2	282.00	283.00	0	1,382	0.00%
2024/01/03	2	278.00	2	278.00	278.00	0	1,370	0.00%
2024/01/02	2	278.50	2	276.50	276.00	0	1,361	0.00%
2023/12/29	2	277.00	2	279.00	278.00	0	1,358	0.00%
2023/12/28	1	278.50	3	276.50	276.00	-2	1,372	-0.15%
2023/12/27	0	0.00	0	279.25	280.00	0	1,400	0.00%
2023/12/26	2	274.75	2	276.51	276.50	0	1,398	0.00%
2023/12/25	0	276.50	0	0.00	274.00	0	1,379	0.00%
2023/12/22	0	0.00	0	277.75	281.00	0	1,400	0.00%
2023/12/21	0	273.50	0.1	277.60	276.00	-0.1	1,410	-0.01%
2023/12/20	0.1	276.75	0.1	278.38	279.00	0	1,389	0.00%
2023/12/19	0.1	283.60	0	0.00	280.00	0.1	1,378	0.00%
2023/12/18	0	288.33	0	0.00	289.00	0	1,387	0.00%
2023/12/15	1	292.00	2	289.50	288.50	-1	1,410	-0.07%
2023/12/14	0	0.00	0	293.00	293.00	0	1,463	0.00%
2023/12/12	0	0.00	1	294.44	290.00	-1	1,584	-0.07%
2023/12/08	3	291.67	0	0.00	292.00	3	1,670	0.18%
2023/12/06	0	0.00	0	288.75	290.50	0	1,871	0.00%
2023/12/05	2	284.77	0	0.00	284.50	2	1,910	0.11%
2023/12/04	0	0.00	0	292.80	291.50	0	1,937	0.00%
2023/12/01	0	0.00	0	293.25	292.00	0	2,018	0.00%
2023/11/30	2	291.50	0	0.00	289.00	2	2,143	0.09%
2023/11/29	2	294.50	0.1	296.00	294.50	2	2,153	0.09%
2023/11/28	0	287.17	1	293.98	294.00	-1	2,154	-0.05%
2023/11/27	0	0.00	1	288.52	289.00	-1	2,151	-0.05%
2023/11/24	1	292.00	0	0.00	293.50	1	2,168	0.05%
2023/11/22	0	296.50	1	295.50	296.00	-1	2,179	-0.05%
2023/11/21	1	292.00	0	0.00	289.50	1	2,179	0.05%
2023/11/17	0	0.00	1	293.00	294.00	-1	2,182	-0.05%
2023/11/16	0.1	286.00	0	0.00	285.00	0.1	2,163	0.00%
2023/11/15	0	0.00	1	291.50	291.50	-1	2,153	-0.05%
2023/11/13	0	0.00	3	286.50	287.00	-3	2,156	-0.14%
2023/11/10	3	284.17	0.1	290.00	284.50	2.9	2,169	0.13%
2023/11/09	1	290.00	4	291.50	289.00	-3	2,192	-0.14%
2023/11/08	2	291.25	0	0.00	288.50	2	2,201	0.09%
2023/11/07	0	0.00	1	291.95	290.50	-1	2,207	-0.05%
2023/11/06	1	284.49	1	284.00	285.50	0	2,204	0.00%
2023/11/02	0	0.00	1	294.50	296.50	-1	2,199	-0.05%
2023/11/01	0	0.00	2	290.50	290.00	-2	2,204	-0.09%
2023/10/31	0	0.00	0	286.50	285.00	0	2,249	0.00%
2023/10/30	0	0.00	0	277.25	285.00	0	2,303	0.00%
2023/10/27	1	272.99	1	271.02	270.50	0	2,318	0.00%
2023/10/26	1	275.50	0.1	275.57	274.50	0.9	2,322	0.04%
2023/10/25	2.1	278.70	1	276.04	275.50	1.1	2,322	0.05%
2023/10/24	2	274.48	4	272.38	279.50	-2	2,337	-0.09%
2023/10/20	3.1	285.95	0	0.00	287.00	3.1	2,323	0.13%
2023/10/19	1	292.00	1	288.50	284.50	0	2,309	0.00%
2023/10/18	2	283.99	0.2	283.50	282.50	1.8	2,282	0.08%
2023/10/17	1.2	280.33	0	275.67	278.50	1.2	2,255	0.05%
2023/10/16	0	268.67	0	267.50	272.00	0	2,263	0.00%
2023/10/13	0	0.00	0	273.55	271.50	0	2,265	0.00%
2023/10/12	0	271.25	0	0.00	272.00	0	2,276	0.00%
2023/10/11	1	274.50	0	278.50	274.50	1	2,273	0.04%
2023/10/06	0	276.00	1	277.49	276.00	-1	2,340	-0.04%
2023/10/05	0	281.50	0	0.00	278.50	0	2,386	0.00%
2023/10/03	1	280.50	0	283.90	280.00	1	2,411	0.04%
2023/10/02	0	274.75	0	0.00	277.50	0	2,399	0.00%
2023/09/28	0	277.50	0	0.00	278.50	0	2,394	0.00%
2023/09/25	0	0.00	0.1	285.00	282.50	-0.1	2,371	0.00%
2023/09/22	1.1	283.03	0	0.00	285.00	1.1	2,370	0.04%
2023/09/21	2	280.50	5.2	283.98	284.50	-3.2	2,371	-0.13%
2023/09/19	0	0.00	4.5	291.44	295.50	-4.5	2,340	-0.19%
2023/09/18	0	0.00	0	296.69	293.00	0	2,278	0.00%
2023/09/15	1	308.00	0	310.50	302.50	1	2,202	0.04%
2023/09/14	0	0.00	0.1	301.00	300.00	-0.1	2,129	0.00%
2023/09/13	0	0.00	0.1	297.27	295.00	-0.1	2,083	-0.01%
2023/09/12	0.2	292.00	4.1	291.28	292.00	-3.9	2,032	-0.19%
2023/09/11	2	289.25	9.2	284.42	291.50	-7.2	1,953	-0.37%
2023/09/08	5	278.48	16.2	272.37	277.50	-11.1	1,835	-0.61%
2023/09/07	3.1	275.36	35	274.57	271.50	-31.9	1,800	-1.77%
2023/09/06	2	277.50	5	275.00	273.50	-3	1,764	-0.17%
2023/09/05	50.1	278.43	22.2	273.98	279.00	27.8	1,684	1.65%
2023/09/04	20	253.00	1	254.00	255.00	19	1,563	1.21%
2023/09/01	1	250.50	0	0.00	250.50	1	1,544	0.06%
2023/08/31	1	246.00	1	246.00	250.00	0	1,542	0.00%
2023/08/30	5	248.50	2	247.75	248.50	3	1,553	0.19%
2023/08/29	0	241.50	0	0.00	244.00	0	1,535	0.00%
2023/08/28	0	0.00	3	242.48	243.50	-3	1,513	-0.20%
2023/08/25	4	236.88	0	0.00	236.00	4	1,490	0.27%
2023/08/24	1.1	239.60	0.1	239.50	242.00	1	1,466	0.07%
2023/08/23	2.1	234.99	0	0.00	236.00	2.1	1,447	0.14%
2023/08/16	0	0.00	2	239.75	239.50	-2	1,423	-0.14%
2023/08/15	0	242.50	2	238.74	239.50	-2	1,409	-0.14%
2023/08/10	1	232.00	2	233.75	235.50	-1	1,374	-0.07%
2023/08/09	2	234.50	1	234.50	236.50	1	1,376	0.07%
2023/08/08	3	234.67	0	0.00	236.50	3	1,347	0.22%
2023/08/07	2	237.00	2	237.75	235.50	0	1,334	0.00%
2023/08/04	2	235.50	2	234.00	234.00	0	1,299	0.00%
2023/08/02	2	232.25	2	236.25	230.00	0	1,240	0.00%
2023/08/01	0	0.00	2	228.25	230.50	-2	1,170	-0.17%
2023/07/26	0	0.00	1	209.50	207.50	-1	1,104	-0.09%
2023/07/25	1	213.00	0	0.00	213.00	1	1,092	0.09%
2023/07/20	1.1	222.90	0	0.00	221.00	1.1	1,103	0.10%
2023/07/19	0	0.00	1	225.00	224.00	-1	1,105	-0.09%
2023/07/18	1	213.00	0	0.00	216.00	1	1,106	0.09%
2023/07/17	0	0.00	1	216.50	216.50	-1	1,106	-0.09%
2023/07/14	0	0.00	12	221.83	220.00	-12	1,107	-1.08%
2023/07/13	12	225.88	0	0.00	219.00	12	1,114	1.08%
2023/07/12	1	246.50	0	0.00	246.50	1	1,077	0.09%
2023/07/11	1	247.50	0	0.00	246.00	1	1,053	0.09%
2023/07/06	0	0.00	2	248.50	250.50	-2	1,113	-0.18%
2023/07/05	2	248.75	1	254.50	246.50	1	1,110	0.09%
2023/07/04	2.2	245.86	3	246.83	250.00	-0.8	1,111	-0.07%
2023/07/03	2	242.25	3	244.50	244.50	-1	1,090	-0.09%
2023/06/29	1	240.50	0	0.00	239.00	1	1,076	0.09%
2023/06/28	0	0.00	1	238.00	238.00	-1	1,076	-0.09%
2023/06/27	1	234.50	3	232.33	233.00	-2	1,129	-0.18%
2023/06/26	0	233.05	0	0.00	231.00	0	1,142	0.00%
2023/06/20	0	0.00	0.1	236.00	236.00	-0.1	1,174	0.00%
2023/06/19	3	236.17	3	235.50	235.50	0	1,215	0.00%
2023/06/16	0	0.00	0.1	237.00	238.50	-0.1	1,257	-0.01%
2023/06/15	1	239.00	2	238.00	239.00	-1	1,300	-0.08%
2023/06/13	1	240.00	0	0.00	239.50	1	1,429	0.07%
2023/06/12	1	236.50	2	237.00	239.00	-1	1,427	-0.07%
2023/06/08	1.1	233.55	3.1	237.36	234.50	-2	1,430	-0.14%
2023/06/07	1	236.00	0	0.00	235.50	1	1,454	0.07%
2023/06/06	1	232.50	1	233.50	231.50	0	1,449	0.00%
2023/06/05	4	233.00	0	0.00	234.00	4	1,456	0.27%
2023/06/02	1	225.00	0	0.00	226.00	1	1,451	0.07%
2023/05/31	0	0.00	1	225.00	225.00	-1	1,488	-0.07%
2023/05/30	1	223.50	0	0.00	223.50	1	1,495	0.07%
2023/05/29	1	226.00	2	225.50	225.50	-1	1,518	-0.07%
2023/05/23	0	0.00	1	225.00	226.00	-1	1,788	-0.06%
2023/05/19	1	223.00	0.3	223.43	223.50	0.7	1,914	0.04%
2023/05/18	0.1	223.00	0.2	223.61	222.50	-0.1	1,936	-0.01%
2023/05/17	0	0.00	0.1	222.50	222.50	-0.1	1,953	0.00%
2023/05/16	0	0.00	0.1	222.60	220.50	-0.1	1,949	0.00%
2023/05/15	1	212.01	0	0.00	215.00	1	1,937	0.05%
2023/05/11	0	220.00	0	0.00	218.00	0	1,984	0.00%
2023/05/10	0	0.00	0	224.95	223.00	0	2,054	0.00%
2023/05/09	0	0.00	2	221.00	220.50	-2	2,071	-0.10%
2023/05/08	0.1	223.50	0	225.00	223.50	0.1	2,088	0.00%
2023/05/05	2	221.01	0	223.38	223.50	2	2,108	0.09%
2023/05/04	0	223.50	0	0.00	222.50	0	2,137	0.00%
2023/05/03	0	227.03	0	226.50	226.50	0	2,191	0.00%
2023/05/02	0.1	229.03	0	0.00	228.50	0.1	2,313	0.00%
2023/04/28	0	0.00	0	226.25	227.50	0	2,365	0.00%
2023/04/27	0	222.43	3	221.50	221.50	-3	2,360	-0.13%
2023/04/26	0	0.00	0	222.83	221.50	0	2,354	0.00%
2023/04/25	2.5	221.09	0.1	228.00	219.50	2.5	2,351	0.11%
2023/04/24	0	230.00	0	232.50	229.00	0	2,330	0.00%
2023/04/21	1.1	236.19	1	231.66	229.50	0.1	2,327	0.00%
2023/04/20	0	0.00	0.1	239.29	236.50	-0.1	2,317	-0.01%
2023/04/19	0	243.50	1	245.50	240.50	-1	2,331	-0.04%
2023/04/18	1.3	246.90	0	0.00	245.00	1.3	2,353	0.05%
2023/04/17	2.1	255.07	3	253.87	250.00	-0.9	2,362	-0.04%
2023/04/14	0	246.50	2.1	252.95	253.00	-2	2,356	-0.09%
2023/04/13	3	248.00	0	0.00	245.50	3	2,364	0.13%
2023/04/12	4	251.50	1	252.99	252.50	3	2,351	0.13%
2023/04/11	0	249.38	1.2	247.94	250.50	-1.1	2,318	-0.05%
2023/04/10	1.2	242.35	0.1	242.06	240.50	1.1	2,250	0.05%
2023/04/07	0.1	235.00	0.1	238.74	239.50	-0.1	2,247	0.00%
2023/04/06	0.2	235.38	0	0.00	235.00	0.2	2,228	0.01%
2023/03/31	0	0.00	0.1	238.28	237.50	-0.1	2,222	0.00%
2023/03/30	0.1	234.81	0	0.00	234.50	0.1	2,202	0.00%
2023/03/29	0.1	233.96	0	236.00	233.00	0.1	2,195	0.00%
2023/03/28	4.2	245.91	3	239.68	235.50	1.2	2,189	0.05%
2023/03/27	1	242.50	2.1	241.79	243.00	-1.1	2,127	-0.05%
2023/03/24	0	239.00	0	240.50	240.00	0	2,115	0.00%
2023/03/23	0.1	238.09	0	0.00	239.50	0.1	2,111	0.01%
2023/03/22	2.3	239.93	2	240.50	241.00	0.3	2,098	0.01%
2023/03/21	2	237.74	0	237.00	237.50	2	2,061	0.10%
2023/03/20	0	0.00	4.1	232.00	233.00	-4.1	2,014	-0.20%
2023/03/17	7.1	226.14	12	229.17	224.50	-4.9	1,973	-0.25%
2023/03/16	8	227.75	2	229.45	227.50	6	1,866	0.32%
2023/03/15	2	224.76	7.1	227.07	225.00	-5	1,855	-0.27%
2023/03/14	1	222.00	0.2	222.00	221.00	0.8	1,871	0.04%
2023/03/13	1	218.01	2.1	222.04	224.50	-1.1	1,888	-0.06%
2023/03/10	9.1	225.95	0	225.00	223.50	9.1	1,881	0.48%
2023/03/09	0	232.75	0	0.00	233.00	0	1,870	0.00%
2023/03/08	0	0.00	3.1	234.98	234.50	-3.1	1,873	-0.16%
2023/03/07	4	230.12	2.2	232.27	231.50	1.8	1,861	0.10%
2023/03/06	0	232.75	8	234.25	233.00	-8	1,851	-0.43%
2023/03/03	6.1	232.74	1.3	230.51	229.50	4.8	1,840	0.26%
2023/03/02	0.2	228.90	0	233.00	232.50	0.1	1,832	0.01%
2023/03/01	0	225.00	0.1	232.13	230.00	-0.1	1,824	0.00%
2023/02/24	4.2	229.20	5	237.20	228.00	-0.8	1,806	-0.05%
2023/02/23	4	238.75	18	238.44	236.50	-14	1,774	-0.79%
2023/02/22	9.1	234.78	4	234.00	233.00	5.1	1,743	0.29%
2023/02/21	0.1	243.71	17.1	237.30	243.00	-17	1,700	-1.00%
2023/02/20	13	221.77	15.3	223.74	226.00	-2.3	1,603	-0.14%
2023/02/17	1.1	219.92	2	219.50	217.50	-1	1,578	-0.06%
2023/02/16	1	214.00	4.2	213.03	214.50	-3.2	1,565	-0.21%
2023/02/15	3.1	208.72	2	207.75	208.50	1.1	1,628	0.07%
2023/02/10	2.3	211.11	0.1	211.50	211.00	2.2	1,908	0.11%
2023/02/09	6.1	217.83	0.3	219.10	216.50	5.8	1,892	0.31%
2023/02/08	3.3	215.68	14	220.21	222.50	-10.8	1,877	-0.57%
2023/02/07	12.1	214.54	14	216.43	215.00	-2	1,805	-0.11%
2023/02/06	5	212.10	2.2	212.06	212.50	2.8	1,788	0.15%
2023/02/03	0.1	213.35	5.2	211.77	210.50	-5.1	1,777	-0.29%
2023/02/02	0.1	213.93	4	215.12	215.00	-3.9	1,762	-0.22%
2023/02/01	4	212.38	3	214.50	214.50	1	1,751	0.06%
2023/01/31	0	0.00	12	209.38	211.50	-12	1,696	-0.71%
2023/01/30	0	0.00	21	194.12	196.50	-21	1,583	-1.33%
2023/01/17	0	0.00	0.1	186.46	186.50	-0.1	1,537	-0.01%
2023/01/16	0	0.00	0.2	184.95	184.00	-0.2	1,548	-0.01%
2023/01/13	0.1	184.14	0	0.00	183.00	0.1	1,563	0.00%
2023/01/12	0	186.00	1.1	186.98	187.00	-1	1,572	-0.06%
2023/01/11	0	0.00	1.2	187.45	186.50	-1.2	1,586	-0.07%
2023/01/10	2.2	185.18	0	0.00	185.00	2.2	1,629	0.13%
2023/01/09	0	0.00	1.2	189.89	190.00	-1.2	1,648	-0.07%
2023/01/06	4	190.00	5	189.00	189.00	-1	1,646	-0.06%
2023/01/05	3	186.99	3	188.66	186.50	0	1,626	0.00%
2023/01/04	0	184.00	0.1	185.20	185.00	0	1,611	0.00%
2023/01/03	0	0.00	2.1	185.38	185.50	-2.1	1,604	-0.13%
2022/12/30	0	178.50	0.2	178.53	177.50	-0.2	1,578	-0.01%
2022/12/29	1	176.50	0.2	177.03	178.00	0.9	1,591	0.05%
2022/12/28	0	175.00	0.1	176.00	176.00	0	1,602	0.00%
2022/12/27	0	0.00	0.3	178.19	178.00	-0.3	1,617	-0.02%
2022/12/23	0	0.00	1	172.00	173.50	-1	1,638	-0.06%
2022/12/22	2	174.25	0.1	175.50	174.00	1.9	1,649	0.12%
2022/12/20	0	178.50	0	0.00	172.50	0	1,668	0.00%
2022/12/19	1.1	184.81	1	180.00	179.50	0.1	1,677	0.00%
2022/12/16	0	180.00	1.1	180.55	185.00	-1.1	1,675	-0.07%
2022/12/15	0.1	181.50	0.1	183.33	183.00	0	1,662	0.00%
2022/12/14	0	0.00	0	180.00	181.00	0	1,653	0.00%
2022/12/13	1	177.03	0	0.00	176.50	1	1,651	0.06%
2022/12/09	1	181.94	0	0.00	179.50	1	1,675	0.06%
2022/12/07	0.1	182.00	1	181.50	180.50	-0.9	1,678	-0.05%
2022/12/06	1.1	187.57	0	0.00	184.50	1.1	1,684	0.06%
2022/12/05	0	192.63	0	195.50	192.00	0	1,665	0.00%
2022/12/02	3	192.16	5	192.00	192.00	-2	1,657	-0.12%
2022/12/01	7.1	194.64	3	194.50	194.00	4.1	1,663	0.24%
2022/11/30	0	0.00	1	189.54	190.50	-1	1,653	-0.06%
2022/11/29	1	187.00	0	0.00	188.00	1	1,675	0.06%
2022/11/28	0.1	189.50	0	0.00	188.00	0.1	1,693	0.00%
2022/11/25	0	189.25	0	0.00	188.50	0	1,711	0.00%
2022/11/24	5	190.70	1.2	189.41	192.00	3.8	1,717	0.22%
2022/11/23	0	0.00	0	188.50	186.50	0	1,717	0.00%
2022/11/22	0.2	187.15	0	0.00	186.50	0.2	1,735	0.01%
2022/11/18	0.1	193.11	0.2	193.08	189.50	-0.1	1,780	-0.01%
2022/11/17	0.2	192.46	0	0.00	193.00	0.2	1,780	0.01%
2022/11/16	0.1	191.12	0	193.73	192.00	0.1	1,791	0.01%
2022/11/15	0	188.00	1	189.52	190.50	-1	1,839	-0.05%
2022/11/14	2	188.75	3	189.84	189.50	-1	1,836	-0.05%
2022/11/11	2.1	200.20	1	197.50	196.00	1.1	1,828	0.06%
2022/11/10	1	195.41	0	195.50	197.00	1	1,764	0.06%
2022/11/09	0	193.75	9.1	191.87	195.00	-9.1	1,682	-0.54%
2022/11/08	3	185.33	1	179.50	180.00	2	1,570	0.13%
2022/11/07	0	0.00	1	178.95	178.50	-1	1,581	-0.06%
2022/11/03	0	0.00	1	173.50	173.50	-1	1,581	-0.06%
2022/11/02	0	0.00	0.1	172.25	172.00	-0.1	1,590	-0.01%
2022/11/01	0	0.00	1.2	169.47	169.50	-1.2	1,591	-0.07%
2022/10/31	0.1	164.50	1.1	166.50	165.50	-1	1,598	-0.06%
2022/10/28	2	165.53	0.2	170.00	164.00	1.9	1,603	0.12%
2022/10/27	0	0.00	1.6	170.65	171.50	-1.6	1,618	-0.10%
2022/10/26	1	167.96	0.1	168.68	166.50	0.9	1,634	0.06%
2022/10/25	2	169.80	0	0.00	168.00	2	1,633	0.12%
2022/10/24	0	0.00	2.1	176.47	173.50	-2.1	1,663	-0.13%
2022/10/21	0	174.23	0	0.00	170.50	0	1,664	0.00%
2022/10/20	1	173.52	0	178.50	175.00	1	1,663	0.06%
2022/10/19	0.1	177.54	0	0.00	176.50	0.1	1,662	0.01%
2022/10/18	0	177.00	0	0.00	180.00	0	1,674	0.00%
2022/10/17	0	0.00	1	173.50	178.00	-1	1,693	-0.06%
2022/10/14	0	0.00	3.1	168.33	169.50	-3.1	1,688	-0.18%
2022/10/13	1	156.71	0	0.00	156.00	1	1,706	0.06%
2022/10/12	1.1	164.08	0	167.08	165.00	1	1,700	0.06%
2022/10/11	2	166.51	0	0.00	166.00	2	1,710	0.12%
2022/10/07	0	0.00	0.5	173.70	174.50	-0.5	1,712	-0.03%
2022/10/06	0	0.00	1.2	172.74	175.50	-1.2	1,740	-0.07%
2022/10/05	2	171.74	1.1	172.57	170.50	0.9	1,768	0.05%
2022/10/04	0	0.00	3	169.51	170.50	-3	1,794	-0.17%
2022/10/03	1	162.00	0	165.17	164.50	1	1,787	0.05%
2022/09/30	0	0.00	0.2	161.07	164.50	-0.2	1,810	-0.01%
2022/09/29	0	0.00	0.4	159.75	159.00	-0.4	1,807	-0.02%
2022/09/28	0	0.00	0.2	158.73	155.00	-0.2	1,810	-0.01%
2022/09/23	2	166.50	0	0.00	165.00	2	1,824	0.11%
2022/09/22	0	0.00	0	169.01	169.50	0	1,832	0.00%
2022/09/20	1	170.00	0.6	170.55	171.00	0.4	1,848	0.02%
2022/09/19	2	168.24	1	169.03	168.50	1	1,854	0.05%
2022/09/16	2	172.01	0	0.00	170.50	2	1,856	0.11%
2022/09/15	1.1	177.46	0	0.00	176.00	1.1	1,872	0.06%
2022/09/14	0	0.00	0	179.67	178.00	0	1,895	0.00%
2022/09/13	0	0.00	0.4	182.50	180.00	-0.4	1,889	-0.02%
2022/09/12	3	179.50	0.1	180.50	180.00	3	1,886	0.16%
2022/09/08	2	176.00	1.1	175.50	177.50	1	1,904	0.05%
2022/09/07	2	173.00	0	0.00	172.50	2	1,899	0.11%
2022/09/06	0	176.00	0	179.50	174.00	0	1,888	0.00%
2022/09/05	0.1	179.60	1	178.50	178.00	-1	1,884	-0.05%
2022/09/02	1	191.00	0	189.50	187.50	1	1,856	0.05%
2022/09/01	1.1	188.57	0	191.00	187.50	1.1	1,839	0.06%
2022/08/31	0.2	190.54	1	189.50	190.50	-0.8	1,831	-0.04%
2022/08/30	0	0.00	0.1	188.80	190.50	-0.1	1,852	0.00%
2022/08/29	0.1	184.00	0	187.00	185.50	0	1,841	0.00%
2022/08/26	0.1	190.44	1	191.02	189.50	-1	1,829	-0.05%
2022/08/25	0	189.50	0.2	188.88	188.50	-0.2	1,811	-0.01%
2022/08/24	1.2	186.59	0	0.00	186.00	1.2	1,821	0.07%
2022/08/23	0.1	186.50	0.2	189.59	188.50	-0.2	1,810	-0.01%
2022/08/22	0	0.00	0.4	189.81	188.00	-0.4	1,794	-0.02%
2022/08/19	1.1	178.68	0	0.00	179.50	1.1	1,730	0.06%
2022/08/18	0	0.00	1.1	178.86	180.50	-1.1	1,706	-0.06%
2022/08/17	1	175.00	0	0.00	172.50	1	1,667	0.06%
2022/08/16	0	0.00	0.6	179.16	176.00	-0.6	1,652	-0.03%
2022/08/15	2.3	178.79	0	178.50	180.00	2.2	1,643	0.14%
2022/08/12	1	170.82	2	173.25	179.50	-1	1,602	-0.06%
2022/08/11	0	0.00	0	167.50	168.50	0	1,544	0.00%
2022/08/10	1	164.01	0	0.00	163.00	1	1,531	0.07%
2022/08/09	0	0.00	0	168.00	167.00	0	1,526	0.00%
2022/08/08	0	166.00	1	166.02	166.50	-1	1,521	-0.07%
2022/08/02	2	162.00	1	162.00	161.00	1	1,492	0.07%
2022/08/01	0	168.50	0	0.00	167.00	0	1,478	0.00%
2022/07/28	2	160.00	1	161.00	160.00	1	1,453	0.07%
2022/07/27	0	0.00	1	160.00	163.50	-1	1,446	-0.07%
2022/07/22	0	0.00	1	172.00	169.00	-1	1,432	-0.07%
2022/07/21	0.1	160.50	0	0.00	162.00	0.1	1,391	0.00%
2022/07/20	0	154.50	0	0.00	155.50	0	1,379	0.00%
2022/07/19	0.1	147.75	0	0.00	148.00	0.1	1,361	0.00%
2022/07/18	0	0.00	2	145.76	148.00	-2	1,375	-0.15%
2022/07/15	1.1	143.38	0	144.50	142.00	1	1,376	0.08%
2022/07/14	51	138.77	0	141.00	142.50	51	1,371	3.72%
2022/07/13	2.1	171.29	50	170.60	170.00	-48	1,340	-3.58%
2022/07/12	5	174.71	0	0.00	170.50	5	1,298	0.39%
2022/07/11	1	188.00	0	190.50	186.00	1	1,270	0.08%
2022/07/08	0	184.25	1	184.07	189.00	-1	1,267	-0.08%
2022/07/07	0	185.00	1	184.03	185.50	-1	1,242	-0.08%
2022/07/06	0	184.50	2	188.00	181.50	-2	1,239	-0.16%
2022/07/05	0	189.50	0	0.00	190.00	0	1,251	0.00%
2022/07/01	1	195.00	1	192.00	188.00	0	1,253	0.00%
2022/06/30	2	200.75	0	0.00	200.00	2	1,230	0.16%
2022/06/29	1	205.00	0	208.00	206.00	1	1,225	0.08%
2022/06/28	0	204.00	0	0.00	203.00	0	1,225	0.00%
2022/06/27	0	210.50	0	0.00	211.00	0	1,240	0.00%
2022/06/24	0	0.00	1	210.00	207.00	-1	1,247	-0.08%
2022/06/23	2	200.75	0	0.00	202.50	2	1,243	0.16%
2022/06/22	1	213.95	1	208.00	207.00	0	1,226	0.00%
2022/06/20	0	0.00	2	221.00	218.00	-2	1,211	-0.17%
2022/06/17	0	0.00	0	232.00	228.00	0	1,219	0.00%
2022/06/16	2	244.50	1	239.50	236.00	1	1,215	0.08%
2022/06/15	0	244.75	0	0.00	242.50	0	1,313	0.00%
2022/06/14	0	0.00	1	238.00	245.50	-1	1,364	-0.07%
2022/06/13	2	241.01	0	0.00	240.00	2	1,374	0.15%
2022/06/10	1	248.00	0	0.00	247.00	1	1,416	0.07%
2022/06/09	0	0.00	0.1	250.00	249.50	-0.1	1,432	0.00%
2022/06/08	0.1	255.58	0	0.00	252.50	0.1	1,441	0.00%
2022/06/07	1	259.50	0	0.00	260.50	1	1,487	0.07%
2022/06/02	1	264.00	0	0.00	262.50	1	1,529	0.07%
2022/06/01	0	0.00	5.1	266.39	264.00	-5.1	1,542	-0.33%
2022/05/31	6	255.42	0.1	255.50	258.00	6	1,511	0.39%
2022/05/30	0	0.00	5	253.00	254.00	-5	1,517	-0.33%
2022/05/27	7	238.14	2	241.00	244.00	5	1,523	0.33%
2022/05/26	0	237.88	0	240.00	235.50	0	1,526	0.00%
2022/05/25	0	236.83	0	0.00	238.50	0	1,537	0.00%
2022/05/23	0.1	243.64	0.1	245.60	242.00	0	1,578	0.00%
2022/05/20	0	0.00	0.2	248.03	247.00	-0.2	1,595	-0.01%
2022/05/19	0.1	246.78	0	247.30	248.00	0.1	1,609	0.00%
2022/05/18	1	250.50	0.2	252.72	250.50	0.8	1,608	0.05%
2022/05/17	2	247.00	0	248.25	247.00	2	1,607	0.12%
2022/05/16	0	248.00	0	252.00	244.00	0	1,622	0.00%
2022/05/13	1	249.50	0	249.75	248.00	1	1,626	0.06%
2022/05/12	0	248.00	0	250.00	245.50	0	1,642	0.00%
2022/05/11	0	245.92	0	246.25	243.00	0	1,682	0.00%
2022/05/10	0	242.00	1	243.08	247.00	-1	1,691	-0.06%
2022/05/09	0	247.50	0	0.00	243.00	0	1,689	0.00%
2022/05/06	0	252.94	0	253.50	251.00	0	1,693	0.00%
2022/05/05	0	257.66	0	260.00	256.00	0	1,702	0.00%
2022/05/04	1	259.97	0	0.00	256.00	1	1,694	0.06%
2022/04/29	4	258.00	0	259.67	257.50	4	1,708	0.23%
2022/04/28	0.1	246.90	0.1	254.11	249.50	0	1,716	0.00%
2022/04/27	0.1	244.82	0	245.42	247.00	0	1,714	0.00%
2022/04/26	2.1	252.07	1	259.87	252.00	1	1,712	0.06%
2022/04/25	0	258.50	3	258.33	256.00	-3	1,721	-0.17%
2022/04/22	0	261.88	0	0.00	262.00	0	1,732	0.00%
2022/04/21	4.1	267.15	3	267.50	265.00	1.1	1,742	0.06%
2022/04/20	0.1	275.08	0	0.00	269.00	0.1	1,786	0.01%
2022/04/19	1	274.50	0.2	279.83	274.50	0.8	1,833	0.04%
2022/04/15	0.1	275.96	0	280.00	273.50	0	1,870	0.00%
2022/04/14	0.1	281.97	1	281.50	280.00	-0.9	1,895	-0.05%
2022/04/13	0	284.00	1	283.01	283.50	-1	1,912	-0.05%
2022/04/12	1	279.98	0	280.50	279.50	1	1,958	0.05%
2022/04/11	0.1	282.92	0	0.00	277.00	0.1	1,983	0.00%
2022/04/08	0	286.17	0	290.17	286.50	0	1,973	0.00%
2022/04/07	1	284.00	0	0.00	284.00	1	1,983	0.05%
2022/04/01	0	289.50	0	302.00	294.50	0	1,990	0.00%
2022/03/31	1	291.57	0	0.00	290.50	1	1,998	0.05%
2022/03/30	0.1	294.00	0	0.00	292.50	0.1	2,015	0.00%
2022/03/28	0	298.00	0	0.00	297.00	0	2,053	0.00%
2022/03/25	1.1	300.51	2.1	301.56	299.00	-1	2,090	-0.05%
2022/03/24	0	300.50	0	304.00	300.00	0	2,164	0.00%
2022/03/23	0	300.83	0	303.00	301.00	0	2,346	0.00%
2022/03/21	1.2	303.72	0	0.00	303.50	1.2	2,512	0.05%
2022/03/18	6.1	308.42	4.1	310.13	306.50	2	2,530	0.08%
2022/03/17	0	300.20	0.1	302.57	304.50	0	2,439	0.00%
2022/03/16	0	293.50	2	294.52	293.50	-2	2,409	-0.08%
2022/03/15	1	293.52	0	296.50	291.50	1	2,446	0.04%
2022/03/14	3	303.17	1	301.56	303.00	2	2,467	0.08%
2022/03/11	5	303.50	1	304.02	305.50	4	2,513	0.16%
2022/03/10	7	305.72	14	309.00	307.00	-7	2,515	-0.28%
2022/03/09	3	295.00	3.1	294.37	296.50	-0.1	2,504	0.00%
2022/03/08	1	284.03	0	289.33	287.00	1	2,556	0.04%
2022/03/07	0	286.75	1	286.00	284.50	-1	2,646	-0.04%
2022/03/04	0	298.00	0	0.00	296.00	0	2,646	0.00%
2022/03/03	0	299.88	2	301.01	300.00	-2	2,683	-0.07%
2022/03/02	0.1	294.42	0.1	297.50	300.00	0	2,690	0.00%
2022/03/01	0	294.00	2	295.54	294.50	-2	2,687	-0.07%
2022/02/25	0	291.67	0.1	301.25	291.50	0	2,710	0.00%
2022/02/24	10.1	292.41	3	293.17	288.00	7.1	2,757	0.26%
2022/02/23	1	299.50	11.1	297.55	299.00	-10.1	2,762	-0.37%
2022/02/22	9.1	291.52	0	293.00	290.50	9.1	2,794	0.33%
2022/02/21	1	300.99	0	300.00	301.50	1	2,885	0.04%
2022/02/18	2	298.96	0.4	294.93	298.50	1.6	3,020	0.05%
2022/02/17	0.1	295.46	0	0.00	294.50	0.1	3,047	0.00%
2022/02/16	0	298.25	1	298.52	296.00	-1	3,107	-0.03%
2022/02/15	2	295.98	0.2	294.70	293.00	1.8	3,126	0.06%
2022/02/14	7	290.00	0.1	293.00	290.00	7	3,163	0.22%
2022/02/11	0	299.00	1.2	296.04	298.00	-1.2	3,197	-0.04%
2022/02/10	0.1	290.28	0	0.00	289.00	0.1	3,224	0.00%
2022/02/09	0	0.00	0.4	292.35	293.00	-0.4	3,278	-0.01%
2022/02/08	0	0.00	2.1	286.99	288.00	-2.1	3,375	-0.06%
2022/02/07	2.1	280.09	0	286.00	280.00	2.1	3,425	0.06%
2022/01/26	0	281.50	0	284.50	282.50	0	3,459	0.00%
2022/01/25	0	284.41	0	287.50	282.00	0	3,526	0.00%
2022/01/24	0	0.00	1	278.50	287.00	-1	3,580	-0.03%
2022/01/21	0.1	286.00	0	0.00	285.00	0.1	3,690	0.00%
2022/01/20	0	286.00	1.1	291.91	293.50	-1.1	3,782	-0.03%
2022/01/19	10.2	287.73	0	0.00	287.00	10.2	3,804	0.27%
2022/01/18	3.1	293.53	5	295.91	294.00	-1.9	3,849	-0.05%
2022/01/17	1	287.50	1.1	290.56	294.50	-0.1	3,858	0.00%
2022/01/14	0.2	276.69	0.2	280.81	285.50	0	3,860	0.00%
2022/01/13	2.1	284.12	2.1	280.84	280.50	0	3,931	0.00%
2022/01/12	7.1	286.95	0	0.00	286.50	7.1	3,910	0.18%
2022/01/11	1.1	299.69	0	0.00	297.00	1.1	3,877	0.03%
2022/01/10	0	0.00	1.1	306.02	307.00	-1.1	3,866	-0.03%
2022/01/07	24.1	300.11	12	302.12	300.00	12.1	3,861	0.31%
2022/01/06	6	306.92	0	309.75	307.50	6	3,846	0.15%
2022/01/05	16.1	307.86	3	306.00	306.00	13.1	3,848	0.34%
2022/01/04	5.1	316.05	0	321.50	317.00	5.1	3,814	0.13%
2022/01/03	5	321.00	0	322.00	321.00	5	3,797	0.13%
2021/12/30	0	320.67	0	322.38	320.00	0	3,809	0.00%
2021/12/29	0.1	320.50	0	320.50	319.50	0	3,825	0.00%
2021/12/28	5.1	322.01	2	322.06	322.00	3	3,868	0.08%
2021/12/27	0	322.63	1	323.04	320.50	-1	3,900	-0.03%
2021/12/24	1	324.44	0	325.17	320.50	1	3,935	0.03%
2021/12/23	0	322.00	1	323.50	320.50	-1	3,951	-0.03%
2021/12/22	8.1	328.72	7	321.54	321.50	1	3,997	0.03%
2021/12/21	0.1	320.75	0	322.50	325.50	0	3,980	0.00%
2021/12/20	4.1	333.41	2	338.50	323.00	2.1	3,956	0.05%
2021/12/17	2.4	333.31	5.1	328.63	332.00	-2.7	3,915	-0.07%
2021/12/16	2	318.26	32.1	317.03	324.00	-30.1	3,764	-0.80%
2021/12/15	0	0.00	6.3	302.65	305.00	-6.3	3,654	-0.17%
2021/12/14	8.3	292.06	0	0.00	289.50	8.3	3,658	0.23%
2021/12/13	0.1	301.80	0	303.00	301.50	0	3,658	0.00%
2021/12/10	2	300.98	2	299.52	300.00	0	3,706	0.00%
2021/12/09	15.1	305.66	5	312.50	301.00	10.1	3,716	0.27%
2021/12/08	159.1	309.42	1	309.50	311.00	158.1	3,699	4.27%	大買/鉅額交易
2021/12/07	1	304.95	0.1	305.39	306.00	0.9	3,700	0.03%
2021/12/06	1.2	298.96	0	299.50	298.50	1.1	3,703	0.03%
2021/12/03	10.1	299.90	0.1	301.83	298.00	10	3,750	0.27%
2021/12/02	2	296.74	1	297.01	298.00	1	3,762	0.03%
2021/12/01	0.1	290.14	6.1	291.99	292.50	-6	3,835	-0.16%
2021/11/30	1	281.46	0	282.00	280.50	1	3,814	0.03%
2021/11/29	0	0.00	0	279.00	277.50	0	3,903	0.00%
2021/11/26	8	276.50	0	279.00	276.00	8	3,945	0.20%
2021/11/25	0.1	283.95	0	0.00	281.00	0.1	4,011	0.00%
2021/11/24	0.1	279.69	0.1	284.36	287.00	0	4,042	0.00%
2021/11/23	11.1	282.83	3	283.00	281.50	8.1	4,097	0.20%
2021/11/22	0	294.63	2.4	291.77	293.50	-2.4	4,133	-0.06%
2021/11/19	0.1	292.95	0	0.00	292.00	0.1	4,185	0.00%
2021/11/18	6	297.49	5	296.60	295.00	1	4,226	0.02%
2021/11/17	0	0.00	17.1	293.25	294.50	-17.1	4,156	-0.41%
2021/11/16	9.1	282.93	0	0.00	279.50	9.1	4,088	0.22%
2021/11/15	1	283.00	24	285.46	282.00	-23	4,145	-0.56%
2021/11/12	2.1	278.81	0.1	277.80	275.00	2.1	4,275	0.05%
2021/11/11	0	0.00	0.1	278.21	273.50	-0.1	4,337	0.00%
2021/11/10	2.2	279.74	0.1	279.70	277.00	2.1	4,362	0.05%
2021/11/09	10.1	275.50	7	275.43	274.50	3.1	4,386	0.07%
2021/11/08	1	272.50	1.1	271.05	269.00	-0.1	4,397	0.00%
2021/11/05	1.1	261.37	6.1	267.74	267.00	-5	4,471	-0.11%
2021/11/04	0.1	249.71	1	249.50	258.00	-0.9	4,509	-0.02%
2021/11/02	7	246.07	1	245.50	241.50	6	4,599	0.13%
2021/11/01	4	260.13	1	256.50	256.50	3	4,606	0.07%
2021/10/29	6	268.92	2	266.50	266.50	4	4,638	0.09%
2021/10/28	3	256.33	3	261.33	262.00	0	4,625	0.00%
2021/10/27	1	247.00	2	254.00	255.50	-1	4,724	-0.02%
2021/10/26	2	252.50	0	0.00	250.00	2	4,991	0.04%
2021/10/20	0	0.00	2	239.25	239.50	-2	5,474	-0.04%
2021/10/19	1	231.50	5	233.00	233.00	-4	5,619	-0.07%
2021/10/13	5	222.00	0	0.00	219.00	5	6,072	0.08%
2021/10/12	7	229.71	1	234.00	226.50	6	6,150	0.10%
2021/10/07	0	0.00	2	237.00	236.00	-2	6,198	-0.03%
2021/10/06	3	226.17	0	0.00	226.50	3	6,219	0.05%
2021/10/05	2	234.00	0	0.00	234.00	2	6,220	0.03%
2021/10/04	1	233.50	1	225.50	225.50	0	6,212	0.00%
2021/09/30	1	244.50	0	0.00	244.00	1	6,236	0.02%
2021/09/29	0	0.00	2	241.00	238.00	-2	6,259	-0.03%
2021/09/24	0	0.00	1	260.00	259.50	-1	6,423	-0.02%
2021/09/23	0	0.00	1	255.50	255.50	-1	6,562	-0.02%
2021/09/22	5	258.00	0	0.00	260.00	5	6,609	0.08%
2021/09/15	0	254.00	0	0.00	259.00	0	6,598	0.00%
2021/09/13	6	268.67	0	0.00	264.00	6	6,631	0.09%
2021/09/10	1	264.50	2	272.75	273.00	-1	6,664	-0.02%
2021/09/09	3	270.50	0	0.00	267.50	3	6,652	0.05%
2021/09/08	3	262.67	0	0.00	263.50	3	6,629	0.05%
2021/09/07	0	0.00	2	265.00	261.00	-2	6,637	-0.03%
2021/09/06	10	269.30	1	266.00	256.00	9	6,635	0.14%
2021/09/03	1.1	283.55	1	281.50	279.50	0.1	6,547	0.00%
2021/09/02	1.2	290.07	0	0.00	284.50	1.2	6,613	0.02%
2021/09/01	12	297.54	0	0.00	300.00	12	6,627	0.18%
2021/08/30	0	0.00	0.1	302.50	301.00	-0.1	6,707	0.00%
2021/08/27	2.1	302.52	1	298.83	299.00	1.1	6,736	0.02%
2021/08/26	0.1	309.50	1	301.50	300.50	-1	6,732	-0.01%
2021/08/25	0.1	311.00	0	0.00	309.00	0.1	6,766	0.00%
2021/08/24	0	0.00	0.1	321.50	314.00	-0.1	6,874	0.00%
2021/08/23	0	0.00	0.2	333.75	332.50	-0.2	6,958	0.00%
2021/08/20	0	0.00	0.2	325.50	323.50	-0.2	7,014	0.00%
2021/08/19	2.2	327.77	2.1	332.07	314.50	0.2	7,030	0.00%
2021/08/18	2.2	321.93	3.3	329.24	335.00	-1.1	7,063	-0.02%
2021/08/17	1.3	350.42	2.4	331.37	327.50	-1.1	7,098	-0.01%
2021/08/16	1.3	349.50	1	353.00	352.00	0.3	7,156	0.00%
2021/08/13	2.1	361.19	2	357.50	350.00	0.1	7,179	0.00%
2021/08/12	2	371.50	1	366.50	369.50	1	7,299	0.01%
2021/08/11	2	373.25	1	360.00	365.00	1	7,450	0.01%
2021/08/10	1	371.00	2	378.75	379.50	-1	7,468	-0.01%
2021/08/09	1	389.00	2.2	368.24	363.50	-1.2	7,435	-0.02%
2021/08/06	0	0.00	2	389.00	393.00	-2	7,460	-0.03%
2021/08/05	0	391.50	1	386.50	389.00	-1	7,524	-0.01%
2021/08/04	2.1	387.18	2	393.50	393.50	0.1	7,638	0.00%
2021/08/03	3.1	394.62	7	393.14	391.50	-3.9	7,642	-0.05%
2021/08/02	4	403.47	51	401.19	398.50	-47	7,647	-0.61%
2021/07/30	57	392.61	9.2	388.14	384.00	47.9	7,545	0.63%
2021/07/29	8	347.04	1.1	361.42	367.50	7	7,392	0.09%
2021/07/28	3.1	350.90	2.5	344.30	344.00	0.6	7,293	0.01%
2021/07/27	150	375.72	2.5	381.00	382.00	147.5	7,221	2.04%	大買/鉅額交易
2021/07/26	0	0.00	2	351.25	366.50	-2	7,111	-0.03%
2021/07/23	11.1	340.85	2	340.75	333.50	9.1	7,111	0.13%
2021/07/22	1.2	332.48	3	330.83	335.00	-1.9	7,145	-0.03%
2021/07/21	1.5	310.00	0	0.00	314.00	1.5	7,007	0.02%
2021/07/20	1	306.00	2.2	303.82	303.00	-1.2	7,035	-0.02%
2021/07/19	1	316.00	0	0.00	318.00	1	7,030	0.01%
2021/07/15	0	0.00	2.1	302.69	307.50	-2.1	7,023	-0.03%
2021/07/14	2	300.25	0	0.00	300.00	2	7,092	0.03%
2021/07/13	0.1	300.50	0	0.00	298.50	0.1	7,101	0.00%
2021/07/12	1	318.00	2	312.00	311.00	-1	7,101	-0.01%
2021/07/09	0	0.00	1	314.50	314.50	-1	7,116	-0.01%
2021/07/08	0.1	315.00	0	0.00	314.00	0.1	7,129	0.00%
2021/07/07	0	0.00	1	320.50	314.00	-1	7,114	-0.01%
2021/07/06	2.1	314.05	2	318.48	318.50	0.1	7,118	0.00%
2021/07/02	1.1	309.77	1	301.00	310.50	0.1	7,089	0.00%
2021/07/01	0	0.00	4	303.25	302.50	-4	7,069	-0.06%
2021/06/30	0	311.00	2	308.00	313.00	-2	7,006	-0.03%
2021/06/29	1	289.50	2	291.50	288.00	-1	6,862	-0.01%
2021/06/28	4	286.88	0	0.00	291.00	4	6,829	0.06%
2021/06/23	0	0.00	2	282.50	284.50	-2	6,836	-0.03%
2021/06/22	0.1	274.00	0	0.00	272.50	0.1	6,836	0.00%
2021/06/21	2	278.50	0	0.00	276.50	2	6,795	0.03%
2021/06/18	2	290.75	1	285.50	285.00	1	6,789	0.01%
2021/06/17	0.1	285.50	0	0.00	291.50	0.1	6,809	0.00%
2021/06/16	0	0.00	12	293.92	288.50	-12	6,891	-0.17%
2021/06/10	11	302.59	0	0.00	292.00	11	7,063	0.16%
2021/06/07	0	0.00	3	278.67	281.50	-3	6,779	-0.04%
2021/06/04	1	286.50	3	280.67	282.50	-2	6,695	-0.03%
2021/06/03	2	278.75	1	277.50	277.00	1	6,647	0.02%
2021/06/02	1	281.00	1	273.00	274.00	0	6,584	0.00%
2021/06/01	8	293.13	4	294.13	287.00	4	6,507	0.06%
2021/05/31	6	272.42	5	282.00	288.50	1	6,388	0.02%
2021/05/28	26	267.96	3	266.33	266.00	23	6,354	0.36%
2021/05/27	3	256.83	3	258.17	256.50	0	6,303	0.00%
2021/05/26	2	261.00	1	258.50	260.00	1	6,397	0.02%
2021/05/25	5	274.10	5	272.00	270.00	0	6,366	0.00%
2021/05/24	24	243.48	4	254.13	261.00	20	6,170	0.32%
2021/05/21	30	233.93	30	235.00	240.00	0	6,019	0.00%
2021/05/20	7	246.14	21	235.19	234.50	-14	5,941	-0.24%
2021/05/19	0	0.00	6	249.33	260.00	-6	5,755	-0.10%
2021/05/18	3	233.17	1	241.00	238.00	2	5,525	0.04%
2021/05/17	0	0.00	3	223.33	225.00	-3	5,407	-0.06%
2021/05/14	1	244.00	1	246.50	234.00	0	5,313	0.00%
2021/05/13	7.1	217.48	12	225.29	229.00	-5	5,167	-0.10%
2021/05/12	8	224.00	3	227.00	221.00	5	5,022	0.10%
2021/05/11	1	252.00	0	0.00	236.00	1	4,829	0.02%
2021/05/10	5	272.60	0	0.00	262.00	5	4,745	0.11%
2021/05/07	5.5	278.00	5	274.00	279.50	0.5	4,646	0.01%
2021/05/06	4	265.38	2	257.50	257.50	2	4,543	0.04%
2021/05/04	0	0.00	2	305.25	303.50	-2	4,306	-0.05%
2021/04/29	2.5	318.00	0	0.00	314.50	2.5	4,165	0.06%
2021/04/28	3	323.00	2	327.25	326.50	1	4,074	0.02%
2021/04/27	1	308.50	1	309.50	309.50	0	3,885	0.00%
2021/04/23	2	294.50	5	297.00	300.00	-3	3,752	-0.08%
2021/04/22	2	282.50	0	0.00	273.00	2	3,717	0.05%
2021/04/20	0	0.00	3	263.33	261.00	-3	3,656	-0.08%
2021/04/16	20	245.95	0	0.00	245.50	20	3,584	0.56%
2021/04/14	2	226.25	23	216.09	227.00	-21	3,562	-0.59%
2021/04/12	1	243.00	0	0.00	235.50	1	3,591	0.03%
2021/04/09	1	253.50	0	0.00	253.50	1	3,558	0.03%
2021/04/08	4	257.63	1	256.50	256.50	3	3,553	0.08%
2021/04/06	2	240.00	24	244.13	243.00	-22	3,490	-0.63%
2021/04/01	0	0.00	1	242.00	233.50	-1	3,549	-0.03%
2021/03/31	21	247.90	2	245.75	239.00	19	3,541	0.54%
2021/03/30	2	241.50	2	239.50	239.00	0	3,532	0.00%
2021/03/29	0	0.00	31	238.27	242.00	-31	3,543	-0.87%
2021/03/26	30	236.83	3	238.33	236.00	27	3,604	0.75%
2021/03/25	1	231.50	1	235.50	235.50	0	3,622	0.00%
2021/03/24	1	231.00	0	0.00	233.50	1	3,630	0.03%
2021/03/23	2	232.75	3	231.83	230.50	-1	3,649	-0.03%
2021/03/22	4	243.50	3	242.17	239.00	1	3,672	0.03%
2021/03/19	1	240.00	3	243.67	243.50	-2	3,623	-0.06%
2021/03/18	1	230.00	22	231.11	235.00	-21	3,529	-0.59%
2021/03/17	3	226.00	20	224.78	223.00	-17	3,487	-0.49%
2021/03/16	54	227.89	19	226.47	227.00	35	3,396	1.03%
2021/03/15	5	206.00	21	216.88	211.00	-16	3,219	-0.50%
2021/03/12	21	203.93	1	200.00	203.00	20	3,156	0.63%
2021/03/11	1	196.50	0	0.00	195.00	1	3,128	0.03%
2021/03/10	1	190.50	0	0.00	190.00	1	3,098	0.03%
2021/03/09	1	189.00	1	190.00	190.00	0	3,097	0.00%
2021/03/08	0	0.00	0.1	196.00	196.50	-0.1	3,071	0.00%
2021/03/04	3	207.33	2	201.50	201.50	1	2,995	0.03%
2021/03/03	1	203.50	2	207.00	208.00	-1	2,919	-0.03%
2021/03/02	0	0.00	22	204.34	212.50	-22	2,772	-0.79%
2021/02/26	25	192.52	4	191.13	193.50	21	2,719	0.77%
2021/02/25	2	186.50	1	189.50	192.50	1	2,535	0.04%
2021/02/24	0	0.00	2	172.50	175.00	-2	2,448	-0.08%
2021/02/22	0	0.00	3	177.00	175.50	-3	2,407	-0.12%
2021/02/19	0	0.00	4	173.25	175.00	-4	2,392	-0.17%
2021/02/18	2	173.00	5	173.00	173.50	-3	2,384	-0.13%
2021/02/17	5	175.50	5	171.20	175.50	0	2,378	0.00%
2021/02/05	3	166.50	1.2	166.83	168.00	1.8	2,337	0.08%
2021/02/04	0	0.00	0.3	164.00	163.50	-0.3	2,314	-0.01%
2021/02/03	2.1	164.50	2.1	164.98	164.50	0.1	2,313	0.00%
2021/02/02	0	0.00	1	163.50	163.00	-1	2,317	-0.04%
2021/01/26	2.1	170.52	0	0.00	167.50	2.1	2,279	0.09%
2021/01/25	3	174.83	0	0.00	171.50	3	2,264	0.13%
2021/01/22	0	0.00	0.1	174.97	178.00	-0.1	2,231	0.00%
2021/01/21	2	171.00	0	0.00	171.50	2	2,189	0.09%
2021/01/20	1	171.00	30	173.00	170.00	-29	2,158	-1.34%
2021/01/19	0.3	175.21	0	0.00	175.50	0.3	2,126	0.01%
2021/01/18	30.3	177.82	1.1	172.08	177.00	29.2	2,101	1.39%
2021/01/15	2.5	170.06	5.1	173.23	175.00	-2.6	2,070	-0.13%
2021/01/14	1.3	171.41	0.5	172.90	172.00	0.8	2,011	0.04%
2021/01/13	1.1	168.44	3	168.50	170.50	-1.9	1,965	-0.10%
2021/01/12	0	0.00	1.5	165.98	164.00	-1.5	1,858	-0.08%
2021/01/11	4.3	169.11	4.4	172.00	166.50	-0.1	1,834	0.00%
2021/01/08	1.3	164.27	2	163.25	165.00	-0.7	1,761	-0.04%
2021/01/07	1.1	166.00	1	165.50	165.00	0.1	1,717	0.01%
2021/01/06	3	164.17	0	0.00	163.50	3	1,680	0.18%
2021/01/05	2	165.25	1	163.50	167.00	1	1,638	0.06%
2021/01/04	1	162.00	4	161.13	163.00	-3	1,561	-0.19%
2020/12/31	1	165.50	1	164.00	162.50	0	1,530	0.00%
2020/12/30	1	161.00	0	0.00	161.50	1	1,494	0.07%
2020/12/29	3	164.17	0	0.00	161.00	3	1,469	0.20%
2020/12/28	0	0.00	3	161.00	164.00	-3	1,398	-0.21%
2020/12/25	4	160.00	0	0.00	159.00	4	1,290	0.31%
2020/12/23	0	0.00	1	158.00	158.50	-1	1,215	-0.08%
2020/12/22	1	155.00	1	159.00	154.50	0	1,175	0.00%
2020/12/21	2	155.25	1.1	156.09	156.00	0.9	1,081	0.08%
2020/12/18	0	0.00	1.1	152.59	153.50	-1.1	1,012	-0.11%
2020/12/16	17	149.18	20	147.65	147.50	-3	910	-0.33%
2020/12/15	1	141.00	1	142.50	143.00	0	814	0.00%
2020/12/14	1	141.50	1	143.00	141.00	0	787	0.00%
2020/12/11	3	145.67	3	145.33	145.00	0	761	0.00%
2020/12/08	0	0.00	1	142.50	140.00	-1	672	-0.15%
2020/12/07	1	139.00	1	139.50	141.00	0	660	0.00%
2020/12/03	1	138.00	0	0.00	137.00	1	638	0.16%
2020/12/01	0	0.00	1	140.00	140.50	-1	646	-0.15%
2020/11/24	1	138.50	1	140.00	138.00	0	765	0.00%
2020/11/19	1	137.50	0	0.00	137.50	1	820	0.12%
2020/11/13	0	0.00	1	135.00	134.50	-1	854	-0.12%
2020/11/12	0	0.00	5	134.00	134.50	-5	860	-0.58%
2020/11/06	0	0.00	2	131.00	129.50	-2	862	-0.23%
2020/11/04	0	0.00	1	128.00	128.00	-1	930	-0.11%
2020/10/15	4	129.75	0	0.00	129.00	4	1,306	0.31%
2020/10/12	0	0.00	2	130.50	127.00	-2	1,345	-0.15%
2020/10/07	0	0.00	1	131.50	132.00	-1	1,358	-0.07%
2020/10/06	1	134.00	0	0.00	133.00	1	1,369	0.07%
2020/09/25	2	128.50	0	0.00	126.50	2	1,651	0.12%
2020/09/17	0	0.00	1	144.50	143.00	-1	1,712	-0.06%
2020/09/16	1	143.00	0	0.00	142.00	1	1,735	0.06%
2020/09/14	0	0.00	2	141.50	142.00	-2	1,799	-0.11%
2020/09/10	0.1	142.00	0	0.00	141.50	0.1	1,873	0.01%
2020/09/07	0	0.00	0.1	143.00	143.00	-0.1	1,997	-0.01%
2020/09/03	1	145.50	0	0.00	142.50	1	2,281	0.04%
2020/09/02	0	0.00	1	146.00	146.00	-1	2,309	-0.04%
2020/09/01	1.1	144.09	1	145.00	145.00	0.1	2,386	0.00%
2020/08/28	1	145.00	0	0.00	146.50	1	2,489	0.04%
2020/08/27	2	143.50	1	143.50	142.50	1	2,510	0.04%
2020/08/26	0	0.00	1	143.50	144.00	-1	2,542	-0.04%
2020/08/20	3	131.00	1	130.50	130.00	2	2,841	0.07%
2020/08/18	0.1	142.00	1	142.00	141.00	-0.9	2,913	-0.03%
2020/08/12	1	141.50	0	0.00	141.50	1	3,200	0.03%
2020/08/11	1	142.50	0	0.00	141.50	1	3,208	0.03%
2020/08/10	1	146.00	0	0.00	145.00	1	3,189	0.03%
2020/08/07	7	152.14	6	153.83	150.50	1	3,168	0.03%
2020/08/06	0	0.00	1	151.00	149.00	-1	3,121	-0.03%
2020/08/05	1	147.00	0	0.00	148.00	1	3,108	0.03%
2020/07/31	1	149.00	0	0.00	150.00	1	3,178	0.03%
2020/07/30	0	0.00	2	141.50	143.00	-2	3,146	-0.06%
2020/07/29	2	146.00	0	0.00	147.00	2	3,152	0.06%
2020/07/28	0	0.00	1	148.00	145.50	-1	3,158	-0.03%
2020/07/27	1	155.00	3	152.33	151.50	-2	3,174	-0.06%
2020/07/24	3	157.67	0	0.00	155.50	3	3,196	0.09%
2020/07/23	3	159.17	0	0.00	159.50	3	3,178	0.09%
2020/07/17	0	0.00	1	157.50	157.00	-1	3,173	-0.03%
2020/07/16	2	157.00	0	0.00	156.00	2	3,175	0.06%
2020/07/13	0	0.00	2	155.00	155.50	-2	3,203	-0.06%
2020/07/10	2	156.00	0	0.00	155.00	2	3,237	0.06%
2020/07/09	0	0.00	3	162.00	159.50	-3	3,225	-0.09%
2020/07/03	2	156.00	0	0.00	156.00	2	3,075	0.07%
2020/07/01	0	0.00	3	157.00	156.50	-3	3,160	-0.09%
2020/06/29	0	0.00	2	153.75	154.00	-2	3,184	-0.06%
2020/06/24	0	0.00	1	154.00	155.00	-1	3,191	-0.03%
2020/06/23	1	156.00	0	0.00	156.50	1	3,236	0.03%
2020/06/22	0	0.00	2	156.50	156.00	-2	3,256	-0.06%
2020/06/15	3	152.67	0	0.00	151.00	3	3,277	0.09%
2020/06/12	1	154.50	2	155.25	156.50	-1	3,297	-0.03%
2020/06/11	24	160.00	21	157.07	155.50	3	3,298	0.09%
2020/06/10	11	155.73	12	157.58	159.00	-1	3,196	-0.03%
2020/06/08	3	155.67	1	157.00	154.00	2	3,145	0.06%
2020/06/05	3	151.17	3	152.00	155.50	0	3,046	0.00%
2020/06/04	0	0.00	4	150.00	150.50	-4	3,019	-0.13%
2020/06/02	1	153.00	0	0.00	152.00	1	2,976	0.03%
2020/05/28	20	157.38	16	158.63	155.50	4	3,012	0.13%
2020/05/27	2	151.75	1	152.00	150.00	1	2,838	0.04%
2020/05/25	5	144.30	4	145.25	147.50	1	2,732	0.04%
2020/05/22	1	145.00	0	0.00	143.00	1	2,720	0.04%
2020/05/21	3	150.50	2	152.00	149.50	1	2,692	0.04%
2020/05/20	1	147.00	2	149.50	147.00	-1	2,648	-0.04%
2020/05/19	2	145.25	2	148.00	152.00	0	2,576	0.00%
2020/05/18	0	0.00	2	143.00	138.50	-2	2,507	-0.08%
2020/05/15	2	143.25	1	142.50	142.00	1	2,504	0.04%
2020/05/13	3	147.33	1	147.50	148.50	2	2,525	0.08%
2020/05/12	2	148.25	1	149.50	147.50	1	2,569	0.04%
2020/05/11	1	152.50	1	154.50	149.50	0	2,596	0.00%
2020/05/08	3	148.33	2	149.50	148.50	1	2,577	0.04%
2020/05/07	0	0.00	1	144.50	144.50	-1	2,526	-0.04%
2020/05/06	0	0.00	1	142.50	142.00	-1	2,509	-0.04%
2020/05/05	1	144.50	0	0.00	142.50	1	2,498	0.04%
2020/04/28	0	0.00	1	136.00	136.50	-1	2,385	-0.04%
2020/04/21	2	131.25	2	130.00	128.50	0	2,359	0.00%
2020/04/20	2	133.00	1	134.00	133.50	1	2,351	0.04%
2020/04/17	4	135.00	17	134.74	132.50	-13	2,378	-0.55%
2020/04/16	3	132.17	1	132.50	133.00	2	2,364	0.08%
2020/04/15	1	133.00	0	0.00	133.00	1	2,349	0.04%
2020/04/14	2	131.50	3	131.17	132.50	-1	2,332	-0.04%
2020/04/13	1	131.50	1	132.50	129.00	0	2,336	0.00%
2020/04/10	2	129.75	0	0.00	131.50	2	2,333	0.09%
2020/04/09	3	131.83	14	133.75	128.50	-11	2,322	-0.47%
2020/04/08	3	131.67	6	131.92	132.50	-3	2,296	-0.13%
2020/04/07	24	131.81	1	131.00	133.00	23	2,274	1.01%
2020/04/06	3	123.00	2	123.75	127.00	1	2,220	0.05%
2020/03/31	0	0.00	1	119.50	118.00	-1	2,175	-0.05%
2020/03/30	1	116.00	0	0.00	118.00	1	2,159	0.05%
2020/03/27	1	119.00	0	0.00	117.50	1	2,158	0.05%
2020/03/26	0	0.00	6	114.50	114.50	-6	2,113	-0.28%
2020/03/25	0	0.00	40	115.25	114.50	-40	2,120	-1.89%
2020/03/24	40	106.50	0	0.00	110.00	40	2,090	1.91%
2020/03/23	0	0.00	1	101.00	102.00	-1	2,072	-0.05%
2020/03/20	1	107.00	0	0.00	107.50	1	2,062	0.05%
2020/03/17	2	122.75	3	122.00	119.00	-1	1,933	-0.05%
2020/03/16	1	134.50	0	0.00	123.00	1	1,898	0.05%
2020/03/12	0	0.00	3.2	148.50	139.00	-3.2	1,783	-0.18%
2020/03/11	1	156.50	0	0.00	151.00	1	1,737	0.06%
2020/03/10	1	154.00	1	156.00	156.50	0	1,731	0.00%
2020/03/06	3	163.00	0	0.00	162.50	3	1,661	0.18%
2020/03/05	1	161.50	2	161.50	162.00	-1	1,640	-0.06%
2020/03/04	3	154.67	2	153.00	155.00	1	1,574	0.06%
2020/03/03	1	149.00	1	152.50	155.00	0	1,526	0.00%
2020/02/21	0	0.00	1	156.00	156.00	-1	1,473	-0.07%
2020/02/13	1	169.50	1	170.00	164.00	0	1,480	0.00%
2020/02/05	0	0.00	1	152.50	152.50	-1	1,550	-0.06%
2020/02/04	1	150.00	0	0.00	152.00	1	1,555	0.06%
2020/01/31	1	153.00	0	0.00	154.50	1	1,624	0.06%
2020/01/20	1	167.50	0	0.00	167.00	1	1,737	0.06%
2020/01/16	0	0.00	1	169.00	169.00	-1	1,796	-0.06%
2020/01/14	0	0.00	1	169.50	170.50	-1	1,852	-0.05%
2020/01/08	1	163.50	0	0.00	163.00	1	2,010	0.05%
2020/01/07	1	168.50	0	0.00	168.00	1	2,032	0.05%
2019/12/31	0.2	168.50	0	0.00	167.50	0.2	2,127	0.01%
2019/12/30	1	167.00	0	0.00	168.00	1	2,226	0.04%
2019/12/26	0	0.00	2	168.25	167.00	-2	2,332	-0.09%
2019/12/25	1	167.50	6	168.42	168.50	-5	2,338	-0.21%
2019/12/24	1	168.50	0	0.00	166.50	1	2,346	0.04%
2019/12/23	2	172.00	1	170.50	170.00	1	2,337	0.04%
2019/12/20	1	175.50	2	173.25	173.00	-1	2,325	-0.04%
2019/12/18	1	170.00	1	170.00	167.50	0	2,298	0.00%
2019/12/17	1	169.50	0	0.00	169.00	1	2,306	0.04%
2019/12/13	1	171.50	0	0.00	170.50	1	2,384	0.04%
2019/12/09	5	174.50	0	0.00	171.00	5	2,707	0.18%
2019/12/04	0	0.00	2	169.75	169.00	-2	2,772	-0.07%
2019/12/03	0	0.00	1	169.00	169.50	-1	2,904	-0.03%
2019/11/29	3	169.00	20	168.50	169.00	-17	2,942	-0.58%
2019/11/27	18	176.97	5	177.00	178.00	13	2,989	0.43%
2019/11/21	0	0.00	2	166.25	170.00	-2	3,064	-0.07%
2019/11/20	0	0.00	2	170.00	168.00	-2	3,109	-0.06%
2019/11/19	2	170.25	1	172.00	169.50	1	3,177	0.03%
2019/11/18	1	169.00	0	0.00	170.00	1	3,235	0.03%
2019/11/15	4	167.13	0	0.00	166.00	4	3,416	0.12%
2019/11/12	1	168.00	0	0.00	172.50	1	3,555	0.03%
2019/11/08	6	170.42	0	0.00	170.00	6	3,568	0.17%
2019/11/07	4	174.50	4	175.25	172.00	0	3,572	0.00%
2019/11/06	4	179.50	23	176.74	175.50	-19	3,547	-0.54%
2019/11/05	2	182.50	0	0.00	181.00	2	3,536	0.06%
2019/11/04	2	181.50	0	0.00	181.50	2	3,568	0.06%
2019/11/01	1	182.00	1	182.50	183.50	0	3,571	0.00%
2019/10/31	17	186.18	2	187.00	182.00	15	3,576	0.42%
2019/10/30	2	188.00	2	189.00	188.00	0	3,537	0.00%
2019/10/29	3	193.50	0	0.00	188.50	3	3,583	0.08%
2019/10/25	1	185.00	4	186.13	185.00	-3	3,470	-0.09%
2019/10/24	3	182.50	3	183.83	184.50	0	3,465	0.00%
2019/10/22	2	178.50	2	179.50	183.00	0	3,489	0.00%
2019/10/21	6	187.25	9	186.94	177.50	-3	3,476	-0.09%
2019/10/18	0	0.00	2	182.25	181.50	-2	3,391	-0.06%
2019/10/17	2	178.00	0	0.00	179.00	2	3,356	0.06%
2019/10/15	0	0.00	3	178.83	176.50	-3	3,435	-0.09%
2019/10/14	0	0.00	3	177.50	176.00	-3	3,465	-0.09%
2019/10/09	1	175.50	0	0.00	174.00	1	3,480	0.03%
2019/10/08	12	179.63	4	182.00	175.00	8	3,501	0.23%
2019/10/07	4	181.75	1	180.00	179.50	3	3,551	0.08%
2019/10/04	2	178.25	4	181.38	183.00	-2	3,546	-0.06%
2019/10/02	2	174.50	2	173.50	170.50	0	3,438	0.00%
2019/09/18	1	168.50	1	169.00	169.00	0	3,576	0.00%
2019/09/17	3	178.50	3	178.50	174.50	0	3,519	0.00%
2019/09/16	3	177.50	3	176.00	174.50	0	3,476	0.00%
2019/09/12	5	179.00	6	176.33	178.00	-1	3,450	-0.03%
2019/09/11	2	171.25	0	0.00	174.00	2	3,446	0.06%
2019/09/06	0	0.00	1	165.00	165.00	-1	3,514	-0.03%
2019/09/05	0	0.00	1	163.00	164.00	-1	3,564	-0.03%
2019/08/30	0	0.00	2	162.00	162.00	-2	3,525	-0.06%
2019/08/29	1	160.00	0	0.00	158.50	1	3,568	0.03%
2019/08/28	2	159.00	0	0.00	161.00	2	3,608	0.06%
2019/08/26	3	157.50	4	157.75	158.50	-1	3,671	-0.03%
2019/08/23	2	160.50	101	163.65	162.00	-99	3,647	-2.71%	大賣/
2019/08/22	0	0.00	70	166.71	167.00	-70	3,616	-1.94%
2019/08/21	1	164.50	4	163.88	164.00	-3	3,559	-0.08%
2019/08/20	5	164.80	4	164.38	162.50	1	3,532	0.03%
2019/08/19	102	157.47	2	156.75	158.00	100	3,401	2.94%	大買/
2019/08/16	71	144.39	1	142.50	144.00	70	3,343	2.09%
2019/08/15	0	0.00	65	141.75	144.50	-65	3,412	-1.90%
2019/08/14	0	0.00	35	143.50	140.50	-35	3,452	-1.01%
2019/08/13	100	143.50	28	139.50	141.50	72	3,561	2.02%
2019/08/12	1	141.00	0	0.00	140.50	1	3,602	0.03%
2019/08/08	29	140.40	0	0.00	140.50	29	3,614	0.80%
2019/08/06	1	125.00	1	128.50	132.00	0	3,596	0.00%
2019/07/29	0	0.00	2	141.00	139.00	-2	3,652	-0.05%
2019/07/26	0	0.00	2	140.50	142.00	-2	3,683	-0.05%
2019/07/25	4	137.50	0	0.00	139.00	4	3,713	0.11%
2019/07/23	0	0.00	1	140.50	140.00	-1	3,673	-0.03%
2019/07/19	1	144.50	104	143.08	145.00	-103	3,637	-2.83%	大賣/鉅額交易
2019/07/17	1	143.50	101	144.00	144.00	-100	3,637	-2.75%	大賣/
2019/07/16	100	144.85	1	145.00	145.50	99	3,555	2.78%
2019/07/15	2	141.00	0	0.00	141.00	2	3,489	0.06%
2019/07/12	0	0.00	102	145.13	145.50	-102	3,468	-2.94%	大賣/鉅額交易
2019/07/11	5	140.60	2	142.50	144.00	3	3,420	0.09%
2019/07/10	100	137.50	0	0.00	138.00	100	3,334	3.00%
2019/07/08	1	136.00	51	135.49	135.00	-50	3,331	-1.50%
2019/07/04	51	137.45	0	0.00	136.00	51	3,367	1.51%
2019/07/03	0	0.00	1	136.00	135.00	-1	3,394	-0.03%
2019/07/01	1	133.00	0	0.00	137.50	1	3,320	0.03%
2019/06/28	1	130.50	1	130.00	130.00	0	3,279	0.00%
2019/06/25	0	0.00	97	131.43	130.00	-97	3,253	-2.98%
2019/06/21	1	134.50	1	132.50	132.50	0	3,280	0.00%
2019/06/19	1	133.50	2	134.50	135.50	-1	3,267	-0.03%
2019/06/18	2	133.25	4	134.50	132.00	-2	3,219	-0.06%
2019/06/17	101	138.52	4	137.25	139.50	97	3,122	3.11%	大買/
2019/06/14	2	134.25	3	134.50	134.50	-1	3,062	-0.03%
2019/06/13	2	133.25	3	133.00	132.00	-1	3,052	-0.03%
2019/06/11	2	134.25	0	0.00	131.00	2	3,117	0.06%
2019/06/06	0	0.00	1	131.50	131.00	-1	3,121	-0.03%
2019/06/05	0	0.00	1	133.50	133.50	-1	3,167	-0.03%
2019/05/30	1	117.00	1	115.00	118.00	0	3,106	0.00%
2019/05/29	1	113.50	0	0.00	114.50	1	3,089	0.03%
2019/05/24	0	0.00	2	119.25	115.00	-2	3,064	-0.07%
2019/05/23	1	121.00	3	120.67	120.50	-2	3,004	-0.07%
2019/05/22	2	124.25	3	120.67	124.00	-1	2,985	-0.03%
2019/05/21	4	113.88	3	114.50	117.50	1	2,929	0.03%
2019/05/20	2	113.25	0	0.00	114.50	2	2,909	0.07%
2019/05/17	5	120.50	0	0.00	120.50	5	2,905	0.17%
2019/05/08	0	0.00	1	135.50	140.50	-1	2,768	-0.04%
2019/05/07	0	0.00	1	139.00	138.50	-1	2,730	-0.04%
2019/04/29	1	129.00	0	0.00	128.00	1	2,621	0.04%
2019/04/26	1	133.00	0	0.00	132.50	1	2,669	0.04%
2019/04/25	0	0.00	3	136.50	138.50	-3	2,666	-0.11%
2019/04/24	1	140.00	0	0.00	138.50	1	2,700	0.04%
2019/04/17	1	136.00	0	0.00	133.50	1	2,753	0.04%
2019/04/16	3	136.00	0	0.00	136.00	3	2,751	0.11%
2019/04/12	0	0.00	1	138.50	135.50	-1	2,800	-0.04%
2019/04/09	1	144.00	1	148.00	146.50	0	2,724	0.00%
2019/03/27	1	137.00	0	0.00	137.50	1	2,646	0.04%
2019/03/26	2	142.25	0	0.00	141.50	2	2,631	0.08%
2019/03/25	0	0.00	2	143.50	143.00	-2	2,636	-0.08%
2019/03/21	0	0.00	0.7	142.00	142.50	-0.7	2,616	-0.02%
2019/03/20	0	0.00	1	136.50	137.50	-1	2,660	-0.04%
2019/03/19	3	140.33	0	0.00	141.00	3	2,671	0.11%
2019/03/15	116	135.93	0	0.00	135.00	116	2,692	4.31%	大買/鉅額交易
2019/03/13	0	0.00	1	127.50	128.50	-1	2,597	-0.04%
2019/03/12	4	126.75	4	126.75	124.00	0	2,568	0.00%
2019/03/11	0	0.00	1	126.00	125.50	-1	2,543	-0.04%
2019/03/04	0	0.00	1	117.00	118.50	-1	2,520	-0.04%
2019/02/27	1	115.00	0	0.00	117.00	1	2,548	0.04%
2019/02/21	0	0.00	70	120.91	121.00	-70	2,527	-2.77%
2019/02/20	1	121.50	2	122.75	124.50	-1	2,513	-0.04%
2019/02/19	1	120.50	0	0.00	121.00	1	2,534	0.04%
2019/02/18	70	121.00	10	120.50	125.00	60	2,474	2.42%
2019/02/12	0	114.00	0	0.00	115.00	0	2,322	0.00%
2019/01/25	1	114.50	1	116.00	117.00	0	2,404	0.00%
2019/01/22	0	0.00	68	113.00	113.50	-68	2,406	-2.83%
2019/01/18	68	111.50	71	109.62	111.50	-3	2,331	-0.13%
2019/01/15	70	111.14	2	106.00	108.00	68	2,217	3.07%
2019/01/09	0	0.00	6	101.75	102.50	-6	2,259	-0.27%
2019/01/02	3	98.70	1	102.00	98.50	2	2,127	0.09%
2018/12/28	3	100.00	0	0.00	100.50	3	2,129	0.14%
2018/12/27	1	100.00	0	0.00	99.40	1	2,154	0.05%
2018/12/25	0	0.00	28	100.00	99.70	-28	2,179	-1.28%
2018/12/24	1	104.00	1	101.50	103.50	0	2,178	0.00%
2018/12/22	1	103.00	1	104.00	102.00	0	2,160	0.00%
2018/12/21	1	103.50	1	106.00	106.00	0	2,157	0.00%
2018/12/20	3	107.83	0	0.00	110.00	3	2,126	0.14%
2018/12/14	2	116.75	77	115.11	113.50	-75	2,052	-3.65%
2018/12/13	0	0.00	1	116.00	117.50	-1	2,019	-0.05%
2018/12/12	0	0.00	1	115.00	113.00	-1	1,942	-0.05%
2018/12/11	70	114.86	5	114.00	115.00	65	1,906	3.41%
2018/12/07	1	114.00	2	113.75	110.50	-1	1,836	-0.05%
2018/12/03	1	112.00	1	111.00	110.50	0	1,771	0.00%
2018/11/27	1	98.30	2	98.40	99.00	-1	1,557	-0.06%
2018/11/26	2	97.10	0	0.00	98.00	2	1,531	0.13%
2018/11/23	0	0.00	1	90.20	93.10	-1	1,506	-0.07%
2018/11/22	4	97.55	1	95.10	92.20	3	1,490	0.20%
2018/11/21	0	0.00	1	94.80	95.00	-1	1,490	-0.07%
2018/11/19	1	98.50	1	98.50	98.50	0	1,502	0.00%
2018/11/16	0	0.00	1	98.00	98.00	-1	1,489	-0.07%
2018/11/15	0	0.00	3	93.50	93.60	-3	1,421	-0.21%
2018/11/14	37	92.62	1	92.30	92.30	36	1,415	2.54%
2018/11/12	0	0.00	0.2	92.20	92.20	-0.2	1,408	-0.01%
2018/11/09	2	91.25	1	91.60	92.20	1	1,401	0.07%
2018/11/08	58	93.27	3	94.07	92.80	55	1,383	3.97%
2018/11/07	0	0.00	2	86.60	87.00	-2	1,304	-0.15%
2018/11/05	0	0.00	0.2	87.30	87.30	-0.2	1,328	-0.01%
2018/11/02	1	87.20	4	86.55	86.80	-3	1,332	-0.23%
2018/10/31	1	79.90	1	79.60	80.00	0	1,336	0.00%
2018/10/25	0	0.00	3	78.00	76.70	-3	1,375	-0.22%
2018/10/23	1	82.00	0	0.00	80.50	1	1,401	0.07%
2018/10/22	4	82.75	2.1	82.81	82.80	1.9	1,410	0.13%
2018/10/18	0	0.00	3	80.23	79.20	-3	1,331	-0.23%
2018/10/05	1	79.70	0	0.00	78.60	1	1,476	0.07%
2018/10/04	1	80.80	1	80.60	81.00	0	1,487	0.00%
2018/10/03	3	80.13	0	0.00	80.00	3	1,506	0.20%
2018/09/18	0	0.00	4	83.80	83.50	-4	2,285	-0.17%
2018/09/11	0	0.00	6	83.10	83.10	-6	2,933	-0.20%
2018/09/10	0	0.00	6	83.70	83.70	-6	2,995	-0.20%
2018/09/07	6	87.47	0	0.00	85.00	6	3,062	0.20%
2018/09/06	2	92.20	4	92.40	92.40	-2	3,104	-0.06%
2018/09/05	1	92.80	0	0.00	93.20	1	3,250	0.03%
2018/08/30	7	97.11	0	0.00	96.00	7	3,803	0.18%
2018/08/28	0	0.00	5	98.10	98.00	-5	3,949	-0.13%
2018/08/13	1	93.80	8	93.00	91.70	-7	3,908	-0.18%
2018/08/08	1	100.00	0	0.00	100.00	1	3,860	0.03%
2018/08/07	0	0.00	6	97.50	97.10	-6	3,814	-0.16%
2018/08/03	0	0.00	1	95.30	98.40	-1	3,805	-0.03%
2018/08/02	1.1	93.80	0	0.00	93.60	1.1	3,776	0.03%
2018/08/01	0	0.00	1	97.50	97.70	-1	3,780	-0.03%
2018/07/31	4	96.98	0	0.00	96.20	4	3,752	0.11%
2018/07/30	0	0.00	5	98.16	98.00	-5	3,719	-0.13%
2018/07/27	0	0.00	2	102.00	102.00	-2	3,700	-0.05%
2018/07/26	5	98.90	5	99.22	101.50	0	3,679	0.00%
2018/07/25	3	98.80	2	99.50	98.40	1	3,671	0.03%
2018/07/24	4	97.30	1	99.00	99.00	3	3,667	0.08%
2018/07/20	0	0.00	2	96.60	95.60	-2	3,643	-0.05%
2018/07/18	0	0.00	8	100.13	100.00	-8	3,602	-0.22%
2018/07/17	5	105.80	2	105.00	103.00	3	3,581	0.08%
2018/07/16	11	108.59	9	109.61	107.00	2	3,573	0.06%
2018/07/13	1	112.00	8	113.13	113.50	-7	3,628	-0.19%
2018/07/12	4	106.63	2	107.50	108.50	2	3,613	0.06%
2018/07/10	2	110.00	7	107.86	107.50	-5	3,569	-0.14%
2018/07/09	15.2	113.54	13	110.00	108.00	2.2	3,519	0.06%
2018/07/06	2	115.25	3	117.33	119.50	-1	3,419	-0.03%
2018/07/05	22	121.00	8	115.75	116.50	14	3,345	0.42%
2018/07/04	1	115.00	6	118.50	124.00	-5	3,232	-0.15%
2018/07/03	8	115.31	1	116.50	114.50	7	3,136	0.22%
2018/07/02	6	115.75	6	116.42	115.00	0	3,084	0.00%
2018/06/29	7	117.14	6	117.50	117.50	1	3,047	0.03%
2018/06/28	2	114.75	3	115.33	115.00	-1	2,986	-0.03%
2018/06/27	10	125.65	3	124.83	115.50	7	2,890	0.24%
2018/06/26	3	120.50	8	127.06	128.00	-5	2,682	-0.19%
2018/06/25	4	122.63	3	120.50	120.50	1	2,519	0.04%
2018/06/22	13	118.73	14	123.25	125.00	-1	2,414	-0.04%
2018/06/21	0	0.00	20	122.63	121.00	-20	2,272	-0.88%
2018/06/20	9	113.22	2	111.50	112.50	7	2,033	0.34%
2018/06/19	7	116.36	3	117.00	116.00	4	1,959	0.20%
2018/06/15	4	113.50	0	0.00	115.00	4	1,878	0.21%
2018/06/14	15	117.60	0	0.00	116.00	15	1,784	0.84%
2018/06/13	11	124.27	13	123.31	119.00	-2	1,683	-0.12%
2018/06/12	8.1	115.51	12	117.38	116.00	-3.9	1,582	-0.25%
2018/06/11	0	0.00	7	112.79	114.50	-7	1,394	-0.50%
2018/06/08	2	104.25	14	100.04	104.50	-12	1,271	-0.94%
2018/06/07	0	0.00	21	99.94	98.50	-21	1,125	-1.87%
2018/06/06	10	98.00	32	96.37	97.50	-22	1,043	-2.11%
2018/06/05	0	0.00	3	93.20	93.50	-3	901	-0.33%
2018/06/01	4	92.20	0	0.00	90.30	4	857	0.47%
2018/05/31	0	0.00	1	91.10	91.20	-1	842	-0.12%
2018/05/29	3	90.10	7	90.00	91.00	-4	824	-0.49%
2018/05/28	9	90.12	0	0.00	91.10	9	823	1.09%
2018/05/17	3	87.90	0	0.00	87.20	3	784	0.38%
2018/05/15	2	89.50	0	0.00	88.50	2	781	0.26%
2018/05/11	2	89.90	8	88.81	89.00	-6	788	-0.76%
2018/05/10	5	90.26	0	0.00	89.50	5	789	0.63%
2018/05/09	0	0.00	1	89.70	89.70	-1	787	-0.13%
2018/05/08	0	0.00	2	86.50	86.40	-2	767	-0.26%
2018/05/04	0	0.00	1	85.50	86.10	-1	780	-0.13%
2018/05/03	3	85.60	0	0.00	85.80	3	785	0.38%
2018/04/27	4	84.75	1	86.40	84.60	3	809	0.37%
2018/04/19	11	94.31	3	95.77	94.10	8	938	0.85%
2018/04/18	2	90.50	14	92.01	92.70	-12	819	-1.46%
2018/04/17	0	0.00	5	90.20	90.00	-5	779	-0.64%
2018/04/16	5	90.00	2	90.60	90.40	3	772	0.39%
2018/04/13	1	88.20	0	0.00	89.60	1	757	0.13%
2018/04/09	2	87.80	0	0.00	87.30	2	789	0.25%
2018/03/29	0	0.00	2	86.80	86.60	-2	787	-0.25%
2018/03/28	0	0.00	10	89.20	87.90	-10	784	-1.28%
2018/03/20	0	0.00	1	88.50	88.40	-1	805	-0.12%
2018/03/16	5	87.56	0	0.00	90.70	5	803	0.62%
2018/03/15	0	0.00	1	89.20	89.10	-1	745	-0.13%
2018/03/14	0	0.00	1	87.90	88.70	-1	737	-0.14%
2018/03/13	1	87.00	4	86.93	87.70	-3	728	-0.41%
2018/03/12	1	87.30	1	86.10	86.80	0	722	0.00%
2018/03/05	0	0.00	3	83.90	83.70	-3	707	-0.42%
2018/03/02	2	85.10	0	0.00	85.20	2	704	0.28%
2018/03/01	2	85.10	2	84.50	86.30	0	703	0.00%
2018/02/12	1	81.90	0	0.00	82.00	1	688	0.15%
2018/02/09	3	81.50	0	0.00	81.50	3	691	0.43%
2018/02/07	0	0.00	1	83.50	82.80	-1	721	-0.14%
2018/02/06	1	82.00	0	0.00	80.90	1	727	0.14%
2018/02/01	1	87.50	1	87.10	86.90	0	710	0.00%
2018/01/31	1	86.90	0	0.00	86.90	1	711	0.14%
2018/01/25	0	0.00	2	87.40	87.50	-2	711	-0.28%
2018/01/23	0	0.00	2	90.00	89.80	-2	732	-0.27%
2018/01/22	2	91.80	1	91.80	91.20	1	721	0.14%
2018/01/18	1	91.30	0	0.00	90.40	1	698	0.14%
2018/01/17	0	0.00	1	91.70	90.60	-1	693	-0.14%
2018/01/16	8	91.14	10	91.12	91.10	-2	661	-0.30%
2018/01/10	0	0.00	1	84.00	83.50	-1	587	-0.17%
2018/01/09	3	85.47	0	0.00	84.50	3	594	0.50%
2018/01/08	4	86.60	0	0.00	86.00	4	605	0.66%
2018/01/05	2	86.55	0	0.00	87.40	2	603	0.33%
2018/01/03	1	84.60	0	0.00	84.20	1	582	0.17%