研華 (2395)-玉山券商分點個股進出

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

研華

(2395)

可現股當沖

股價
353.0
漲跌
▲3.0
漲幅
+0.86%
成交量
1,858張
產業
上市電腦週邊類股
497人加入追蹤

立即追蹤
本地時間:14:30

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

研華 (2395)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0.3	351.85	0	0.00	353.00	0.3	1,262	0.03%
2024/05/06	2.4	351.30	0.2	354.96	350.00	2.3	1,239	0.18%
2024/05/03	2	357.19	3	359.00	357.00	-1	1,221	-0.08%
2024/05/02	3.1	362.06	0.1	369.09	357.50	3.1	1,205	0.25%
2024/04/30	1.1	380.12	0.1	381.93	380.00	0.9	1,166	0.08%
2024/04/29	1.4	380.46	1	378.03	380.00	0.4	1,175	0.03%
2024/04/26	0.3	370.70	0	370.50	368.00	0.3	1,175	0.03%
2024/04/25	0.3	367.06	0	0.00	365.00	0.3	1,180	0.03%
2024/04/24	0.1	373.28	0	373.40	373.50	0.1	1,181	0.01%
2024/04/23	0.2	365.50	0.1	365.65	366.50	0.1	1,211	0.01%
2024/04/22	0	367.50	0	0.00	368.50	0	1,214	0.00%
2024/04/19	1.1	360.37	0.1	365.19	365.00	1	1,206	0.08%
2024/04/18	1.1	370.53	0.2	373.39	372.00	0.9	1,197	0.08%
2024/04/17	0	370.00	0	373.72	371.00	0	1,196	0.00%
2024/04/16	0	369.00	0.2	367.68	365.00	-0.2	1,196	-0.02%
2024/04/15	2.1	377.00	1	375.03	374.50	1.1	1,186	0.09%
2024/04/12	2.9	380.20	0.2	382.37	378.50	2.8	1,181	0.23%
2024/04/11	3	384.00	0	385.00	386.00	3	1,173	0.25%
2024/04/10	1.3	387.81	0	0.00	384.00	1.3	1,174	0.11%
2024/04/09	1.1	392.06	67	393.40	394.50	-65.9	1,172	-5.62%
2024/04/08	0.3	387.02	1.1	386.55	389.00	-0.8	1,164	-0.07%
2024/04/03	0.3	392.07	0.1	391.53	390.50	0.2	1,124	0.02%
2024/04/02	0.1	395.54	0.1	400.45	395.50	0	1,119	0.00%
2024/04/01	0.1	399.61	0	405.00	400.00	0.1	1,118	0.01%
2024/03/29	0	404.39	0.3	407.02	404.00	-0.3	1,110	-0.03%
2024/03/28	0	405.00	0	0.00	407.00	0	1,098	0.00%
2024/03/27	0.1	406.00	0.4	405.28	406.00	-0.3	1,095	-0.03%
2024/03/26	1	408.00	43.1	405.49	404.50	-42.1	1,098	-3.83%
2024/03/25	1	400.05	1.1	401.09	400.50	-0.1	1,091	-0.01%
2024/03/22	0.1	399.06	0	0.00	400.00	0.1	1,092	0.01%
2024/03/21	0	0.00	26.2	399.92	400.00	-26.2	1,090	-2.40%
2024/03/20	0	395.38	0.1	395.63	395.00	-0.1	1,127	-0.01%
2024/03/19	0	0.00	0.1	393.64	392.50	-0.1	1,134	-0.01%
2024/03/18	0.4	389.91	69	390.67	389.50	-68.6	1,129	-6.08%
2024/03/14	0.1	391.22	11	392.18	393.00	-10.9	1,120	-0.97%
2024/03/13	0.4	394.86	0	0.00	395.00	0.4	1,109	0.04%
2024/03/12	0.3	404.04	353.1	404.91	404.00	-352.8	1,087	-32.44%	大賣/鉅額交易
2024/03/11	0.2	406.35	82.4	404.52	406.50	-82.2	1,075	-7.64%
2024/03/08	2.4	392.36	1.1	393.56	393.00	1.3	1,032	0.12%
2024/03/07	9.1	393.20	17.8	398.00	397.00	-8.8	1,013	-0.86%
2024/03/06	0.3	391.16	0.2	392.44	390.50	0.1	987	0.01%
2024/03/05	1.3	393.67	0.2	389.50	389.50	1.1	1,031	0.11%
2024/03/04	0.3	389.43	8.1	390.00	387.00	-7.8	1,032	-0.75%
2024/03/01	1	389.03	5.3	392.81	392.00	-4.2	1,041	-0.41%
2024/02/29	0	385.40	4.3	385.65	390.00	-4.3	1,041	-0.41%
2024/02/27	0.1	377.61	1.4	379.25	378.50	-1.4	1,016	-0.13%
2024/02/26	1.1	379.38	0	378.12	381.50	1.1	1,010	0.11%
2024/02/23	0.4	382.86	0	0.00	380.00	0.4	1,005	0.04%
2024/02/22	0.2	386.02	2	391.74	387.00	-1.8	999	-0.18%
2024/02/21	0.1	389.38	1.5	389.99	392.00	-1.4	1,000	-0.14%
2024/02/20	0.1	387.50	6	390.46	391.00	-5.9	994	-0.60%
2024/02/19	0	387.50	6.6	389.02	390.00	-6.6	989	-0.66%
2024/02/16	0.1	377.57	3.5	379.37	380.50	-3.4	983	-0.34%
2024/02/15	0.3	380.90	11.2	381.50	383.50	-10.9	973	-1.12%
2024/02/05	0.1	369.15	53.4	369.81	370.50	-53.4	909	-5.87%
2024/02/02	0.1	360.77	6.4	362.36	365.00	-6.3	883	-0.71%
2024/02/01	1.1	349.94	1.1	349.64	350.50	0	860	0.00%
2024/01/31	0.1	338.61	0	0.00	337.50	0.1	845	0.01%
2024/01/30	0.2	339.02	0	0.00	337.50	0.2	844	0.03%
2024/01/29	0	337.50	0	339.50	338.00	0	847	0.00%
2024/01/26	3	338.50	0.3	338.50	337.00	2.7	848	0.31%
2024/01/25	1.2	337.21	0	0.00	336.00	1.2	864	0.13%
2024/01/24	0.2	340.52	1.1	338.76	338.50	-0.9	867	-0.10%
2024/01/23	0	343.00	0	342.50	340.50	0	873	0.00%
2024/01/22	0.3	338.28	0	0.00	337.50	0.3	864	0.04%
2024/01/19	4.1	334.16	0	0.00	334.50	4.1	849	0.48%
2024/01/18	10.1	333.01	0	0.00	331.50	10.1	843	1.19%
2024/01/17	3.3	334.27	10	331.50	331.50	-6.7	838	-0.80%
2024/01/16	3.3	341.70	1	342.50	340.50	2.3	806	0.28%
2024/01/15	0	355.79	0	0.00	354.00	0	800	0.00%
2024/01/12	0.1	353.11	0	0.00	354.50	0.1	814	0.02%
2024/01/11	0.1	358.21	0	0.00	359.00	0.1	821	0.01%
2024/01/10	0	360.00	0	0.00	360.00	0	827	0.00%
2024/01/09	0.1	361.53	0	361.50	360.00	0.1	828	0.01%
2024/01/08	0.1	360.99	1	366.44	361.00	-0.9	828	-0.11%
2024/01/05	0	360.00	0	0.00	358.50	0	828	0.00%
2024/01/04	0	360.20	0.2	359.73	360.00	-0.2	837	-0.02%
2024/01/03	1.2	360.31	0.8	361.89	360.00	0.4	863	0.04%
2024/01/02	0.1	368.10	0	367.50	369.50	0.1	855	0.01%
2023/12/29	0	369.81	16.2	370.93	372.00	-16.2	857	-1.89%
2023/12/28	0.3	368.98	17.2	369.93	369.00	-16.9	860	-1.96%
2023/12/27	0.1	367.78	1.4	365.92	367.50	-1.4	853	-0.16%
2023/12/26	0.5	362.10	20.1	362.03	362.00	-19.6	849	-2.31%
2023/12/25	0	363.09	0	363.00	364.00	0	858	0.00%
2023/12/22	0.1	360.50	0.1	359.50	359.50	0	866	-0.01%
2023/12/21	0	358.61	0	359.00	359.50	0	869	0.00%
2023/12/20	0.3	360.44	11	360.59	358.00	-10.7	873	-1.23%
2023/12/19	1.2	359.47	1.1	360.00	360.50	0.2	874	0.02%
2023/12/18	3.5	361.47	0	0.00	362.00	3.5	887	0.39%
2023/12/15	4.1	363.35	0.4	365.36	365.00	3.8	900	0.42%
2023/12/14	6	367.67	3.1	369.48	367.50	3	862	0.34%
2023/12/13	5.1	364.19	4.4	367.02	366.00	0.8	854	0.09%
2023/12/12	0.7	365.95	8.1	367.45	364.50	-7.4	862	-0.86%
2023/12/11	6.2	361.81	13.2	359.58	363.50	-7	861	-0.81%
2023/12/08	0.1	354.00	0	0.00	352.00	0.1	858	0.01%
2023/12/07	0	353.00	0.1	350.50	351.50	-0.1	862	-0.01%
2023/12/06	2	350.51	0.7	351.94	350.00	1.3	878	0.15%
2023/12/05	5	350.60	0.1	351.00	351.00	5	879	0.56%
2023/12/04	0.1	355.64	0	0.00	356.50	0.1	878	0.01%
2023/12/01	1.1	354.50	0.6	354.92	354.50	0.5	884	0.05%
2023/11/30	0	351.59	0	352.00	353.50	0	885	0.00%
2023/11/29	0.1	353.17	0.1	353.50	354.00	0	840	0.00%
2023/11/28	0.2	346.55	1	348.50	349.50	-0.8	832	-0.09%
2023/11/27	2.1	344.65	1	349.50	345.50	1.1	843	0.12%
2023/11/24	0	347.55	3	348.50	348.00	-3	848	-0.35%
2023/11/22	0.2	348.18	0	0.00	345.00	0.2	848	0.02%
2023/11/21	3	350.00	0.6	350.92	352.50	2.4	847	0.29%
2023/11/20	0.1	346.93	0.1	346.20	344.50	-0.1	842	-0.01%
2023/11/17	5.1	348.95	1	349.98	348.00	4.1	834	0.49%
2023/11/16	5.5	346.31	0.2	352.33	346.50	5.3	831	0.64%
2023/11/15	0.1	352.44	1.3	350.82	353.00	-1.3	824	-0.15%
2023/11/14	0	344.26	0.1	345.50	342.50	-0.1	826	-0.01%
2023/11/13	1	344.56	0	0.00	342.50	1	830	0.13%
2023/11/10	0.1	340.95	0	0.00	340.00	0.1	838	0.01%
2023/11/09	2	342.29	0	0.00	341.50	2	843	0.24%
2023/11/08	0	346.95	0.1	345.33	345.00	-0.1	847	-0.01%
2023/11/07	2	343.51	0.1	344.00	344.50	1.9	854	0.22%
2023/11/06	4	344.25	1.1	344.95	345.00	2.9	869	0.33%
2023/11/03	0	337.50	1.1	339.08	338.50	-1	876	-0.12%
2023/11/02	1.1	327.79	1	329.50	331.50	0.1	893	0.01%
2023/10/31	1.1	331.11	1	332.50	331.50	0.1	926	0.01%
2023/10/30	1	332.00	1	334.04	332.50	0	938	0.00%
2023/10/27	0	0.00	1	334.50	333.50	-1	947	-0.11%
2023/10/26	21.1	331.12	6	331.00	330.50	15.1	959	1.57%
2023/10/25	10	336.00	0	0.00	336.00	10	954	1.05%
2023/10/24	30.1	332.82	0	0.00	336.00	30.1	959	3.13%
2023/10/23	0	332.90	1.1	331.43	333.00	-1	956	-0.11%
2023/10/20	67.1	333.67	0	335.50	333.00	67.1	953	7.04%
2023/10/19	2.3	336.44	37	336.27	339.00	-34.7	951	-3.65%
2023/10/17	1	343.01	0	0.00	343.00	1	942	0.11%
2023/10/16	13	344.50	6	343.17	344.50	7	951	0.74%
2023/10/13	0	345.85	1	349.50	345.00	-1	953	-0.10%
2023/10/12	1.1	348.34	1.2	350.96	353.00	-0.1	962	-0.01%
2023/10/11	0	341.30	0	0.00	343.50	0	960	0.00%
2023/10/06	0	345.00	0	0.00	345.50	0	946	0.00%
2023/10/05	0	349.00	0.1	348.50	346.00	-0.1	954	-0.01%
2023/10/04	0	342.00	0	342.00	343.50	0	955	0.00%
2023/10/03	0.1	344.64	0	344.50	343.50	0	969	0.00%
2023/10/02	0	346.50	0.1	345.50	344.50	0	993	0.00%
2023/09/28	0.1	345.99	0	0.00	345.00	0.1	1,006	0.01%
2023/09/27	1	345.00	0	0.00	346.50	1	1,010	0.10%
2023/09/26	0	344.50	0	0.00	346.00	0	1,025	0.00%
2023/09/25	2.2	345.97	1	350.96	349.50	1.2	1,050	0.11%
2023/09/22	0.1	343.91	1	344.46	347.00	-0.9	1,054	-0.09%
2023/09/21	73.2	336.30	0	0.00	336.50	73.2	1,053	6.95%
2023/09/20	318	343.87	0	0.00	342.50	318	1,034	30.73%	大買/鉅額交易
2023/09/19	0.1	346.72	0	0.00	345.00	0.1	1,023	0.01%
2023/09/18	0.2	346.92	0	0.00	345.00	0.2	1,030	0.01%
2023/09/15	0.2	351.12	0	0.00	351.00	0.2	1,036	0.02%
2023/09/13	1.1	350.34	0	0.00	347.00	1.1	1,030	0.11%
2023/09/12	0	346.00	0.1	346.50	346.00	0	1,039	0.00%
2023/09/11	2.4	337.28	0.1	343.50	339.00	2.3	1,048	0.22%
2023/09/08	2	344.75	0	0.00	345.00	2	1,036	0.19%
2023/09/07	0.1	344.68	0	0.00	344.00	0.1	1,043	0.01%
2023/09/06	0.1	345.37	0	0.00	344.00	0.1	1,043	0.01%
2023/09/05	1.3	343.06	1	345.50	346.00	0.3	1,046	0.03%
2023/09/04	1	344.55	0	346.50	346.00	1	1,048	0.09%
2023/09/01	15	345.00	0	0.00	344.50	15	1,050	1.43%
2023/08/31	22.1	345.48	0	0.00	344.00	22.1	1,050	2.11%
2023/08/30	0.1	350.62	0	0.00	349.50	0.1	1,035	0.01%
2023/08/29	1.2	346.88	0	0.00	346.50	1.2	1,034	0.12%
2023/08/28	1	345.00	1	344.00	345.00	0	1,036	0.00%
2023/08/25	2.2	346.58	1.1	345.13	345.00	1.1	1,081	0.10%
2023/08/24	2.1	350.47	1.1	350.98	349.50	1	1,086	0.10%
2023/08/23	0	349.50	0	0.00	347.50	0	1,082	0.00%
2023/08/22	0	347.87	0.2	348.00	347.50	-0.1	1,095	-0.01%
2023/08/21	0.1	348.13	0	346.50	346.00	0.1	1,095	0.01%
2023/08/18	1.3	346.39	0.1	348.50	345.50	1.2	1,096	0.11%
2023/08/17	10.1	346.14	0	0.00	349.00	10.1	1,087	0.93%
2023/08/16	30	348.07	0	0.00	349.00	30	1,083	2.77%
2023/08/15	10.5	348.28	0.1	348.22	345.00	10.4	1,089	0.96%
2023/08/14	31.3	348.97	0	0.00	347.50	31.3	1,101	2.84%
2023/08/11	2	348.75	1.5	350.50	348.00	0.5	1,113	0.05%
2023/08/10	0.1	349.07	0	349.00	347.00	0.1	1,116	0.01%
2023/08/09	5.6	352.18	0	0.00	352.00	5.6	1,100	0.51%
2023/08/08	19.2	351.79	0	0.00	354.50	19.2	1,092	1.76%
2023/08/07	0.3	359.65	0.5	357.50	357.50	-0.2	1,082	-0.02%
2023/08/04	4.7	355.94	0.1	354.50	353.00	4.5	1,080	0.42%
2023/08/02	2.1	383.81	0.8	381.45	382.00	1.3	1,050	0.13%
2023/08/01	0.2	394.00	0.1	395.50	396.00	0.1	1,029	0.01%
2023/07/31	0	394.64	3	394.00	391.50	-3	1,022	-0.29%
2023/07/28	0	395.00	0.5	401.10	402.00	-0.5	1,035	-0.05%
2023/07/27	0	395.33	0	0.00	395.00	0	1,034	0.00%
2023/07/26	0.1	398.28	1	401.00	400.00	-0.9	1,032	-0.09%
2023/07/25	0.2	407.85	3	407.00	407.00	-2.8	1,037	-0.27%
2023/07/24	0	400.00	1.4	401.00	400.00	-1.4	1,033	-0.13%
2023/07/21	0.2	397.81	26	400.79	402.50	-25.8	1,032	-2.50%
2023/07/20	10.1	398.83	10	397.25	396.50	0.1	1,032	0.01%
2023/07/19	0.1	398.45	0.3	399.50	400.00	-0.3	1,024	-0.03%
2023/07/18	1.1	402.62	0	0.00	400.50	1.1	1,022	0.11%
2023/07/17	0.1	398.50	1	408.93	403.00	-1	1,022	-0.10%
2023/07/14	1	399.00	0	0.00	400.00	1	1,009	0.10%
2023/07/13	0.1	391.00	1.1	391.91	390.00	-1	994	-0.10%
2023/07/11	1	378.00	0	0.00	379.00	1	980	0.10%
2023/07/10	15.2	372.18	0	0.00	370.50	15.2	978	1.55%
2023/07/07	5.2	372.57	0	0.00	374.50	5.2	967	0.54%
2023/07/06	1.1	382.03	0	0.00	382.00	1.1	953	0.11%
2023/07/05	21	389.14	0	0.00	387.50	21	935	2.25%
2023/07/04	4.6	387.73	15.2	388.74	387.50	-10.6	927	-1.14%
2023/07/03	1.2	423.78	22.1	425.80	430.00	-20.9	922	-2.27%
2023/06/30	0.4	408.64	0	0.00	409.50	0.4	901	0.05%
2023/06/29	0	0.00	1	402.50	401.00	-1	894	-0.11%
2023/06/28	2	407.00	2	404.75	406.50	0	894	0.00%
2023/06/27	12	407.00	3	405.50	404.50	9	907	0.99%
2023/06/26	4.1	404.27	5	404.40	404.50	-1	910	-0.10%
2023/06/21	16	415.78	3.1	414.33	418.00	12.9	903	1.42%
2023/06/20	2.2	411.39	0	0.00	408.00	2.2	908	0.24%
2023/06/19	0.2	416.29	2	420.00	419.50	-1.8	903	-0.20%
2023/06/16	0	413.00	52	414.68	416.50	-52	892	-5.82%
2023/06/15	1	410.55	3.1	415.15	414.00	-2.1	876	-0.24%
2023/06/14	0	0.00	2	409.00	409.00	-2	868	-0.23%
2023/06/13	0	403.50	28.1	406.76	409.50	-28.1	868	-3.24%
2023/06/09	0	403.50	5.1	402.61	405.00	-5.1	876	-0.58%
2023/06/08	0.3	396.70	1	395.50	395.00	-0.7	874	-0.08%
2023/06/07	1	400.90	3	398.50	400.50	-2	880	-0.22%
2023/06/06	1	392.51	6	394.08	397.00	-5	875	-0.57%
2023/06/05	0.1	394.47	2	394.00	394.00	-1.9	873	-0.22%
2023/06/02	1	395.00	1.1	395.64	396.00	-0.1	872	-0.01%
2023/06/01	0.1	396.80	2	396.50	396.50	-2	877	-0.22%
2023/05/31	0.1	399.29	6	398.25	407.00	-5.9	879	-0.67%
2023/05/29	0	0.00	2	402.50	402.50	-2	848	-0.24%
2023/05/26	0	0.00	5	399.40	400.00	-5	855	-0.58%
2023/05/25	0	0.00	5	402.30	402.00	-5	843	-0.59%
2023/05/24	0	0.00	5	397.00	400.00	-5	837	-0.60%
2023/05/23	0	398.00	0	0.00	398.00	0	831	0.00%
2023/05/22	0	0.00	5	400.40	401.50	-5	828	-0.60%
2023/05/19	0.1	399.00	0	0.00	396.00	0.1	818	0.01%
2023/05/18	0.7	397.96	3	402.00	393.50	-2.3	802	-0.29%
2023/05/17	0	0.00	2.3	403.87	406.00	-2.3	783	-0.30%
2023/05/16	0	0.00	7	394.93	395.00	-7	769	-0.91%
2023/05/15	1	386.00	0	388.93	386.00	1	759	0.13%
2023/05/12	0	0.00	6.3	388.86	389.50	-6.3	757	-0.83%
2023/05/11	0	0.00	12.2	387.16	384.50	-12.2	752	-1.62%
2023/05/10	0	0.00	28	383.68	384.00	-28	750	-3.73%
2023/05/09	3	384.33	11.1	384.86	385.00	-8.1	752	-1.08%
2023/05/08	0	0.00	20.2	380.50	381.50	-20.2	749	-2.70%
2023/05/05	2	377.00	0.1	380.00	380.00	2	756	0.26%
2023/05/04	2	378.00	18	379.19	380.00	-16	762	-2.10%
2023/05/03	6	371.91	0	0.00	372.00	6	744	0.81%
2023/05/02	1	372.50	22	370.14	370.00	-21	755	-2.78%
2023/04/26	0	360.50	0	0.00	363.00	0	783	0.00%
2023/04/25	0	0.00	3.2	361.51	358.00	-3.2	781	-0.40%
2023/04/24	1	367.00	56	365.46	367.00	-55	785	-7.01%
2023/04/21	4.1	360.49	0.1	362.00	358.00	4	794	0.50%
2023/04/20	0	367.50	4	369.25	367.00	-4	785	-0.51%
2023/04/19	3	374.67	2	372.75	374.00	1	786	0.13%
2023/04/18	6	371.00	8	371.63	371.00	-2	781	-0.25%
2023/04/17	0.1	375.00	3	374.50	376.00	-3	780	-0.38%
2023/04/14	5	377.50	9	377.39	372.50	-4	777	-0.52%
2023/04/13	0	0.00	0.2	370.71	371.00	-0.2	771	-0.03%
2023/04/12	8	368.94	5	368.30	372.00	3	767	0.39%
2023/04/11	0.2	362.88	30.1	362.85	364.50	-29.9	759	-3.94%
2023/04/10	2.1	357.57	0	0.00	358.00	2.1	746	0.28%
2023/04/07	0	354.00	0	0.00	353.00	0	741	0.01%
2023/04/06	0.5	357.70	0	0.00	358.50	0.5	734	0.06%
2023/03/30	1	372.00	0	0.00	372.00	1	703	0.14%
2023/03/29	0	0.00	10	373.50	375.00	-10	702	-1.42%
2023/03/28	0	0.00	9	379.56	375.00	-9	703	-1.28%
2023/03/27	0.1	376.00	18	376.52	378.00	-17.9	699	-2.57%
2023/03/24	4.1	379.95	7	380.36	380.00	-2.9	704	-0.41%
2023/03/23	11.3	377.97	6	378.91	379.00	5.2	705	0.74%
2023/03/22	1	368.50	4	367.63	368.50	-3	704	-0.43%
2023/03/21	2.3	360.66	0.3	360.00	361.00	2	708	0.28%
2023/03/20	1	359.00	6	358.83	358.00	-5	711	-0.70%
2023/03/17	6	361.50	0	0.00	363.00	6	712	0.84%
2023/03/16	6	357.50	5	359.10	359.00	1	708	0.14%
2023/03/15	2	357.51	101	355.27	355.00	-99	709	-13.95%	大賣/
2023/03/14	0	349.29	0	349.00	348.50	0	702	-0.01%
2023/03/13	2	353.00	0	0.00	354.00	2	700	0.29%
2023/03/10	0	0.00	0.1	353.99	353.00	-0.1	694	-0.01%
2023/03/09	0	0.00	2	354.50	355.00	-2	691	-0.29%
2023/03/08	0.1	355.72	38.1	355.75	355.00	-38	726	-5.23%
2023/03/07	19	360.50	1	362.00	361.00	18	726	2.48%
2023/03/06	0	356.00	0	0.00	354.50	0	722	0.00%
2023/03/03	1.2	359.09	0.1	359.50	358.50	1.1	709	0.15%
2023/03/02	0.1	350.12	15	350.50	349.00	-14.9	705	-2.11%
2023/03/01	0	0.00	0.3	359.15	356.50	-0.3	702	-0.04%
2023/02/24	0.2	360.22	0	0.00	357.00	0.2	685	0.03%
2023/02/23	0.1	358.00	0	0.00	360.00	0.1	672	0.01%
2023/02/21	0	355.82	0	0.00	357.00	0	676	0.01%
2023/02/20	0.1	355.82	0	0.00	359.00	0.1	688	0.01%
2023/02/17	0.1	358.00	0	0.00	356.00	0.1	697	0.01%
2023/02/16	0	0.00	30	361.13	362.00	-30	710	-4.22%
2023/02/15	1	361.44	0.1	361.05	357.50	0.9	721	0.13%
2023/02/14	0	366.00	4	367.50	369.00	-4	730	-0.55%
2023/02/13	0	359.00	0.7	359.76	364.50	-0.7	731	-0.09%
2023/02/10	0	0.00	0.3	358.87	358.00	-0.3	733	-0.04%
2023/02/09	0.2	359.44	0.1	358.50	359.50	0.1	753	0.01%
2023/02/08	1	360.50	50	361.45	364.50	-49	780	-6.28%
2023/02/06	0	0.00	16	357.66	359.50	-16	800	-2.00%
2023/02/03	0.1	353.91	0.3	354.42	360.00	-0.2	809	-0.03%
2023/02/02	0	344.00	0	0.00	352.50	0	810	0.00%
2023/02/01	0	341.00	1	346.50	346.00	-1	807	-0.12%
2023/01/31	1	341.50	20	349.50	341.00	-19	823	-2.31%
2023/01/30	1.2	339.38	4.3	344.90	351.50	-3.1	813	-0.39%
2023/01/16	0	0.00	0.3	343.91	346.50	-0.3	789	-0.04%
2023/01/13	0	0.00	1	335.00	334.50	-1	796	-0.13%
2023/01/12	1.1	327.47	1	329.00	329.00	0.1	808	0.01%
2023/01/11	0	333.95	0	0.00	335.00	0	809	0.00%
2023/01/09	0	0.00	10.1	345.50	346.50	-10.1	808	-1.24%
2023/01/05	0	0.00	0	339.00	341.00	0	818	0.00%
2023/01/03	0	0.00	0.2	332.07	334.00	-0.2	825	-0.02%
2022/12/30	0	0.00	1	332.00	331.00	-1	824	-0.12%
2022/12/26	4	335.88	4	339.50	337.00	0	859	0.00%
2022/12/23	0	332.50	0	0.00	333.00	0	867	0.00%
2022/12/20	0	332.50	0	0.00	325.00	0	897	0.00%
2022/12/15	0	0.00	0.1	341.05	344.50	-0.1	882	-0.01%
2022/12/14	0.1	335.00	1.2	339.11	340.00	-1.1	880	-0.12%
2022/12/13	0	0.00	3	326.17	325.50	-3	865	-0.35%
2022/12/12	0.1	324.40	0	322.00	323.50	0	857	0.00%
2022/12/08	0	0.00	0.1	330.01	329.50	-0.1	867	-0.01%
2022/12/07	0	329.00	1	331.00	331.50	-1	866	-0.11%
2022/12/06	2	325.75	0	330.00	327.00	2	863	0.23%
2022/12/05	0	0.00	2	328.25	330.00	-2	863	-0.23%
2022/12/02	1	323.00	0	0.00	323.00	1	865	0.12%
2022/12/01	1	327.01	1	326.50	325.50	0	869	0.00%
2022/11/30	1	321.00	1	333.00	333.00	0	861	0.00%
2022/11/25	0	320.00	0	0.00	317.50	0	835	0.00%
2022/11/24	0	320.50	2	319.25	321.00	-2	838	-0.23%
2022/11/23	0.2	317.50	0.1	317.50	318.50	0.1	835	0.01%
2022/11/18	0	0.00	0.2	312.67	312.50	-0.2	834	-0.03%
2022/11/16	0	0.00	30	320.88	323.00	-30	846	-3.55%
2022/11/15	0	0.00	3	323.50	323.50	-3	838	-0.36%
2022/11/11	1	312.50	0	0.00	315.00	1	829	0.12%
2022/11/09	0	0.00	9	303.33	308.00	-9	814	-1.10%
2022/11/08	1	300.50	1	298.53	299.50	0	810	0.00%
2022/11/07	0	287.50	2	291.50	292.00	-2	805	-0.25%
2022/11/04	51	274.30	0	0.00	277.00	51	791	6.45%
2022/11/03	2.3	278.16	0	0.00	281.00	2.3	766	0.29%
2022/11/02	0	299.00	0	0.00	298.00	0	742	0.00%
2022/11/01	0	0.00	17	295.06	297.00	-17	738	-2.30%
2022/10/28	0.1	290.50	0	0.00	293.50	0.1	742	0.01%
2022/10/27	0	300.14	0	0.00	299.00	0	744	0.00%
2022/10/26	0	297.50	0	0.00	297.00	0	732	0.00%
2022/10/21	0	298.42	1	298.50	298.00	-1	737	-0.13%
2022/10/20	1	302.50	0	0.00	311.00	1	731	0.14%
2022/10/19	0	298.00	24	299.92	297.50	-24	720	-3.33%
2022/10/18	0	301.50	1	300.00	301.50	-1	711	-0.14%
2022/10/17	0	0.00	5.1	292.14	295.00	-5.1	701	-0.73%
2022/10/14	0	292.50	0	0.00	292.50	0	709	0.00%
2022/10/13	20.1	292.41	0	0.00	290.50	20.1	708	2.84%
2022/10/11	1	293.09	2	292.00	292.50	-1	713	-0.14%
2022/10/06	0	0.00	20	303.10	302.50	-20	720	-2.77%
2022/10/05	0.1	307.00	0	0.00	302.50	0.1	730	0.01%
2022/10/04	3.1	299.68	1	298.54	299.50	2.1	734	0.29%
2022/10/03	0.1	293.85	3	296.00	297.00	-2.9	730	-0.40%
2022/09/30	0	294.00	0	0.00	293.50	0	741	0.00%
2022/09/29	0.1	300.97	0	0.00	297.00	0.1	745	0.01%
2022/09/28	0	300.31	3	300.17	301.00	-3	748	-0.40%
2022/09/27	0	304.00	0	0.00	300.00	0	745	0.00%
2022/09/26	1.1	301.39	0	0.00	299.50	1.1	746	0.15%
2022/09/23	2.1	307.00	0	0.00	306.50	2.1	753	0.28%
2022/09/22	2	310.88	0	0.00	315.50	2	768	0.27%
2022/09/21	0	319.57	0	0.00	317.00	0	773	0.00%
2022/09/20	0	319.50	0	0.00	320.50	0	770	0.00%
2022/09/16	0	317.61	0	0.00	320.00	0	781	0.00%
2022/09/15	0	317.00	0	0.00	322.50	0	780	0.00%
2022/09/14	0	319.50	0	0.00	321.50	0	784	0.00%
2022/09/12	0	0.00	1.1	320.90	324.00	-1.1	785	-0.13%
2022/09/08	0	308.00	0	0.00	313.50	0	800	0.00%
2022/09/07	1	305.00	0	0.00	311.50	1	798	0.13%
2022/09/06	1	312.98	0	0.00	314.00	1	799	0.13%
2022/09/05	0.1	309.94	0	0.00	310.50	0.1	804	0.01%
2022/09/02	0.2	313.39	0	0.00	312.00	0.2	813	0.02%
2022/09/01	0	0.00	1	319.00	318.50	-1	811	-0.12%
2022/08/31	21.2	324.88	0	0.00	327.50	21.2	802	2.64%
2022/08/30	0	323.00	1	324.00	325.00	-1	804	-0.12%
2022/08/29	12	318.80	0.1	318.50	319.50	12	808	1.48%
2022/08/26	5	330.50	1	329.00	328.00	4	812	0.49%
2022/08/25	1	329.00	0	0.00	328.50	1	826	0.12%
2022/08/24	11.1	328.81	0	0.00	322.00	11.1	834	1.33%
2022/08/23	2	336.50	0.2	335.50	334.00	1.8	885	0.21%
2022/08/19	0	0.00	0	344.00	347.00	0	891	0.00%
2022/08/18	1	338.98	0	0.00	340.50	1	889	0.11%
2022/08/15	0	340.50	0	0.00	341.00	0	902	0.00%
2022/08/11	1	340.50	0	0.00	340.00	1	928	0.11%
2022/08/10	4	340.00	0	0.00	340.00	4	932	0.43%
2022/08/09	0	0.00	0	348.50	349.50	0	934	0.00%
2022/08/08	0.1	349.74	5.7	358.89	346.50	-5.6	939	-0.60%
2022/08/05	1	354.55	5	359.00	354.50	-4	942	-0.42%
2022/08/03	70	349.67	0	0.00	348.50	70	925	7.56%
2022/08/02	0.1	346.05	0	0.00	349.00	0.1	930	0.01%
2022/08/01	0	0.00	5	349.99	349.00	-5	923	-0.54%
2022/07/29	0	0.00	1	343.50	342.50	-1	923	-0.11%
2022/07/27	0	332.50	0	0.00	338.00	0	950	0.00%
2022/07/26	1	330.50	0	0.00	330.50	1	944	0.11%
2022/07/22	0.1	339.00	0	0.00	337.50	0.1	949	0.01%
2022/07/20	0.1	341.00	3	342.00	336.00	-2.9	955	-0.31%
2022/07/18	1	338.51	0	0.00	338.50	1	969	0.10%
2022/07/15	0	334.62	1.1	333.41	337.50	-1.1	969	-0.11%
2022/07/13	33	320.17	0	0.00	320.50	33	971	3.40%
2022/07/11	0	328.50	0	0.00	331.00	0	947	0.00%
2022/07/08	5	340.99	0	0.00	331.00	5	956	0.52%
2022/07/07	0	0.00	3	327.29	327.50	-3	939	-0.32%
2022/07/05	0	0.00	3	338.83	338.00	-3	925	-0.32%
2022/07/04	7	338.29	2	337.50	339.00	5	923	0.54%
2022/06/30	30.1	349.71	75	350.47	346.00	-45	943	-4.76%
2022/06/29	1	350.00	0	0.00	350.00	1	939	0.11%
2022/06/28	17	347.00	0	0.00	347.50	17	941	1.81%
2022/06/27	1.1	353.82	1	354.00	354.00	0.1	942	0.01%
2022/06/24	21	347.29	1	348.00	346.00	20	940	2.13%
2022/06/21	39	337.86	0	0.00	338.00	39	937	4.16%
2022/06/17	0	0.00	0	330.50	329.50	0	940	0.00%
2022/06/15	0	333.78	0	0.00	336.00	0	949	0.00%
2022/06/14	3	336.33	0.2	335.18	336.00	2.8	959	0.29%
2022/06/13	0	334.63	92	334.01	334.50	-92	974	-9.43%
2022/06/08	0	350.00	0	0.00	349.00	0	1,002	0.00%
2022/06/07	32	350.19	0	0.00	348.00	32	1,017	3.14%
2022/06/06	61	355.84	0	0.00	358.00	61	1,025	5.95%
2022/06/01	0	0.00	0	357.50	358.00	0	1,023	0.00%
2022/05/30	0	0.00	1	366.00	367.00	-1	984	-0.10%
2022/05/23	1	363.00	0	0.00	358.50	1	985	0.10%
2022/05/20	0	0.00	1.1	375.00	364.00	-1.1	992	-0.11%
2022/05/19	0	0.00	2.1	365.36	365.00	-2.1	972	-0.22%
2022/05/18	0	0.00	1.2	355.83	358.50	-1.2	962	-0.12%
2022/05/16	0	0.00	2	351.50	351.50	-2	947	-0.21%
2022/05/13	0	0.00	1	338.50	339.50	-1	940	-0.11%
2022/05/12	17	325.00	0	0.00	325.50	17	935	1.82%
2022/05/10	0	331.00	0	0.00	332.00	0	932	0.00%
2022/05/06	0	0.00	1	336.00	343.00	-1	927	-0.11%
2022/05/05	4.4	346.84	0.2	347.00	344.50	4.2	940	0.45%
2022/05/04	1.1	373.87	30	374.32	376.00	-28.9	909	-3.18%
2022/05/03	0	367.00	6	370.00	368.50	-6	917	-0.65%
2022/04/27	0	363.50	4	368.88	365.00	-4	921	-0.43%
2022/04/26	0	0.00	0	371.02	370.50	0	926	0.00%
2022/04/25	0.1	369.65	0	0.00	374.00	0.1	926	0.01%
2022/04/22	0	0.00	2.1	377.33	376.00	-2.1	927	-0.23%
2022/04/21	41	377.13	42	372.46	377.00	-1	917	-0.11%
2022/04/20	1	367.00	0	0.00	366.00	1	916	0.11%
2022/04/19	1	370.52	1.2	376.80	370.50	-0.1	918	-0.02%
2022/04/15	1	371.54	0	0.00	366.50	1	921	0.11%
2022/04/14	0.4	379.77	1.2	377.66	380.00	-0.9	925	-0.09%
2022/04/13	0	0.00	7.2	370.18	371.00	-7.2	921	-0.78%
2022/04/12	0.2	365.50	0	0.00	366.00	0.2	926	0.02%
2022/04/08	41.1	362.92	0	0.00	363.00	41.1	924	4.44%
2022/04/07	0.1	365.34	0	0.00	361.00	0.1	915	0.02%
2022/04/06	0	371.00	0	0.00	370.00	0	893	0.00%
2022/04/01	0	0.00	10	373.50	374.50	-10	881	-1.13%
2022/03/30	0	363.00	0	0.00	362.00	0	852	0.00%
2022/03/29	10.1	359.68	0	0.00	360.00	10.1	851	1.19%
2022/03/28	0.3	356.50	0	0.00	359.50	0.3	846	0.03%
2022/03/25	0.1	363.82	0	0.00	362.00	0.1	844	0.01%
2022/03/24	0	0.00	3	372.00	370.50	-3	858	-0.35%
2022/03/23	0	0.00	7.3	374.25	374.50	-7.3	891	-0.82%
2022/03/22	0	0.00	1	370.09	369.00	-1	902	-0.12%
2022/03/21	0	0.00	0	367.00	363.00	0	900	0.00%
2022/03/18	2.2	372.09	12	362.50	362.50	-9.8	895	-1.10%
2022/03/17	0	0.00	6.1	379.48	379.50	-6.1	883	-0.69%
2022/03/16	1.1	361.05	1	365.89	366.00	0.1	872	0.01%
2022/03/15	0	358.00	5.2	366.94	367.00	-5.2	858	-0.61%
2022/03/14	0.2	357.10	0	0.00	356.50	0.2	850	0.02%
2022/03/11	0	365.50	0	368.00	364.00	0	842	0.00%
2022/03/10	0.1	365.38	0	0.00	362.50	0.1	841	0.01%
2022/03/09	5	358.50	4	358.01	356.00	1	828	0.12%
2022/03/08	0.1	350.64	0.1	348.50	350.50	0	824	0.00%
2022/03/07	0.4	352.56	1.1	349.26	349.50	-0.7	827	-0.08%
2022/03/04	0.2	367.69	0	0.00	364.50	0.2	840	0.02%
2022/03/03	1	380.00	1	376.66	372.50	0	831	0.00%
2022/03/01	0	0.00	1	373.00	371.00	-1	806	-0.12%
2022/02/25	1.2	367.18	0	0.00	366.50	1.2	794	0.15%
2022/02/24	0.1	371.69	0	0.00	369.50	0.1	787	0.01%
2022/02/23	50	379.62	1.1	379.85	377.00	48.9	775	6.31%
2022/02/22	11.2	377.88	0.2	374.00	375.50	11	774	1.42%
2022/02/21	1	389.00	0	0.00	389.00	1	768	0.13%
2022/02/18	0	388.00	0.1	391.00	386.50	-0.1	777	-0.01%
2022/02/17	0	389.50	4	391.25	392.50	-4	786	-0.51%
2022/02/16	0	0.00	9.7	390.00	392.00	-9.7	794	-1.22%
2022/02/15	0	380.00	0	382.24	381.50	0	797	0.00%
2022/02/14	0	380.00	0	0.00	379.00	0	796	0.00%
2022/02/11	0.3	388.00	0	388.50	392.00	0.3	796	0.03%
2022/02/10	0.1	387.44	0	386.00	390.00	0	806	0.01%
2022/02/08	4	387.50	0	390.00	390.00	4	805	0.49%
2022/02/07	0	375.50	0	382.00	380.00	0	814	0.00%
2022/01/26	50	384.42	0	0.00	380.50	50	791	6.32%
2022/01/25	1	380.48	0	0.00	382.00	1	787	0.13%
2022/01/24	0	0.00	0.3	387.00	388.00	-0.3	780	-0.04%
2022/01/21	5	384.20	2	390.50	383.00	3	783	0.38%
2022/01/19	0	0.00	11	396.18	389.50	-11	773	-1.42%
2022/01/18	2	392.00	2	390.25	390.50	0	768	0.00%
2022/01/17	5.1	378.06	0	0.00	382.50	5.1	767	0.67%
2022/01/14	1.3	384.15	1	382.00	383.00	0.3	759	0.04%
2022/01/13	0.3	394.00	0	0.00	385.50	0.3	760	0.04%
2022/01/11	0.1	392.00	0.1	390.64	391.50	0.1	755	0.01%
2022/01/07	31.2	386.55	0.3	387.50	386.50	30.9	759	4.07%
2022/01/06	5.2	390.50	0	0.00	394.50	5.2	758	0.68%
2022/01/05	0	401.00	0	400.00	400.00	0	755	0.00%
2022/01/04	10.1	396.99	0	0.00	397.00	10.1	754	1.33%
2022/01/03	5	398.60	0.1	402.50	397.00	5	757	0.65%
2021/12/29	0	0.00	9	398.00	400.50	-9	766	-1.17%
2021/12/28	51.1	397.93	0	0.00	400.00	51.1	774	6.59%
2021/12/27	1	393.50	1	398.50	398.00	0	773	0.00%
2021/12/24	0	0.00	1	401.00	397.00	-1	789	-0.13%
2021/12/23	38	396.24	2	399.00	394.50	36	815	4.41%
2021/12/21	0	0.00	1	387.00	387.00	-1	833	-0.12%
2021/12/20	1	390.96	10	400.70	389.00	-9	833	-1.08%
2021/12/17	0	0.00	0.1	400.97	399.00	-0.1	818	-0.01%
2021/12/16	0.3	394.50	1.4	390.30	397.00	-1.2	790	-0.15%
2021/12/15	1.1	380.91	0	0.00	380.50	1.1	788	0.13%
2021/12/14	1.1	383.13	1	384.50	382.00	0.1	807	0.01%
2021/12/13	1	381.50	1	387.99	381.00	0	814	0.00%
2021/12/10	1	383.50	15.1	381.34	380.50	-14.1	808	-1.74%
2021/12/09	0.1	387.50	5	390.00	392.00	-4.9	818	-0.60%
2021/12/08	0	0.00	5	384.97	386.00	-5	822	-0.61%
2021/12/07	0	0.00	2	373.50	373.50	-2	817	-0.24%
2021/12/06	5	372.50	0.1	380.50	377.50	5	822	0.60%
2021/12/03	5	370.01	2	375.71	374.00	3	818	0.37%
2021/12/02	1	376.00	1	375.00	379.50	0	813	0.00%
2021/12/01	11.2	372.94	1.1	373.79	370.50	10.1	803	1.26%
2021/11/30	0	0.00	1	377.00	382.00	-1	795	-0.13%
2021/11/29	1	377.00	0.1	374.86	376.00	0.9	780	0.12%
2021/11/26	1.1	378.45	1	377.00	376.00	0.1	786	0.01%
2021/11/25	3.1	388.82	0	387.50	389.50	3.1	796	0.39%
2021/11/23	1	383.50	1	385.50	387.00	0	808	0.00%
2021/11/22	0	0.00	1	386.95	389.00	-1	808	-0.13%
2021/11/18	0.2	382.45	4.2	384.74	385.00	-4	807	-0.50%
2021/11/17	0	0.00	0.1	388.50	386.50	-0.1	805	-0.01%
2021/11/16	0	392.46	0.2	392.50	392.00	-0.1	801	-0.02%
2021/11/15	0	391.00	9	392.67	392.00	-9	801	-1.12%
2021/11/12	0	0.00	0	387.50	387.50	0	797	0.00%
2021/11/10	1	382.55	0	382.50	383.00	1	803	0.12%
2021/11/09	0	0.00	4.5	387.22	389.00	-4.5	803	-0.56%
2021/11/08	0	377.00	2	380.00	376.50	-2	792	-0.25%
2021/11/05	0	375.00	2	376.00	374.00	-2	793	-0.25%
2021/11/04	0	366.50	0.1	370.50	369.50	-0.1	793	-0.01%
2021/11/03	0	0.00	1.1	361.64	361.50	-1.1	793	-0.13%
2021/11/01	0	0.00	0.1	366.50	366.50	-0.1	821	-0.01%
2021/10/29	2	360.25	0	0.00	363.00	2	822	0.24%
2021/10/28	4	364.00	3	363.00	364.50	1	826	0.12%
2021/10/27	5	358.50	0	0.00	357.50	5	837	0.60%
2021/10/22	0	346.50	0	0.00	347.50	0	831	0.00%
2021/10/21	0	352.50	0	0.00	348.00	0	829	0.00%
2021/10/19	1	345.00	0	0.00	348.00	1	822	0.12%
2021/10/18	0	0.00	0	345.00	342.00	0	832	0.00%
2021/10/15	0	352.00	0	0.00	352.00	0	841	0.00%
2021/10/13	0.1	348.50	0	0.00	341.00	0.1	825	0.01%
2021/10/12	0.1	344.04	0	0.00	348.50	0.1	826	0.01%
2021/10/08	0	0.00	20	353.63	350.50	-20	822	-2.43%
2021/10/06	20.2	343.99	0	0.00	340.50	20.2	839	2.40%
2021/10/05	0.1	343.91	0	0.00	341.50	0.1	842	0.01%
2021/10/01	0	352.00	0	352.00	352.50	0	858	0.00%
2021/09/30	1	362.00	0	362.85	365.00	1	849	0.12%
2021/09/29	2	360.20	0	0.00	358.00	2	834	0.24%
2021/09/27	0	0.00	0	369.50	367.50	0	838	0.00%
2021/09/23	0	367.50	0	0.00	371.50	0	845	0.00%
2021/09/17	0	369.50	0	0.00	367.50	0	835	0.00%
2021/09/16	0	369.00	0	0.00	371.00	0	819	0.00%
2021/09/15	0	366.50	1	368.00	366.50	-1	822	-0.12%
2021/09/13	1	377.00	0.1	373.23	375.00	0.9	816	0.11%
2021/09/10	0	394.00	0	0.00	394.00	0	818	0.00%
2021/09/09	2	388.00	1.1	389.63	392.00	0.9	847	0.11%
2021/09/08	0.1	388.50	0	0.00	390.00	0.1	843	0.01%
2021/09/07	0.8	385.00	21	387.36	390.00	-20.2	843	-2.39%
2021/09/06	0	382.50	0	0.00	385.00	0	850	0.00%
2021/09/02	0	0.00	0	387.00	385.00	0	854	0.00%
2021/09/01	0.1	382.00	0	0.00	384.00	0.1	850	0.01%
2021/08/31	1	377.00	26	380.54	386.00	-25	846	-2.95%
2021/08/30	0	379.00	0.1	379.00	385.00	-0.1	836	-0.01%
2021/08/27	0	0.00	0.1	371.83	375.00	-0.1	833	-0.01%
2021/08/26	0	0.00	0.1	366.04	370.00	-0.1	845	-0.01%
2021/08/25	0	374.50	1	375.00	374.50	-1	856	-0.11%
2021/08/23	0	0.00	1.4	369.01	370.00	-1.4	869	-0.16%
2021/08/20	0	0.00	1.1	371.55	365.00	-1.1	872	-0.12%
2021/08/19	0	0.00	0.3	363.68	362.00	-0.3	924	-0.03%
2021/08/16	1	351.00	0	0.00	350.00	1	941	0.11%
2021/08/13	0.2	356.45	21	355.83	356.00	-20.8	947	-2.19%
2021/08/12	0	359.00	0	0.00	357.00	0	958	0.00%
2021/08/11	0.1	360.09	0	360.00	362.50	0.1	959	0.01%
2021/08/10	0.1	355.56	0.1	361.45	357.50	0	967	0.00%
2021/08/09	1	355.47	1	363.00	370.00	0	972	0.00%
2021/08/06	0	363.00	0	0.00	365.50	0	973	0.00%
2021/08/05	1	365.04	1	374.27	366.00	0	983	0.00%
2021/08/04	0.1	365.00	0.2	362.17	363.00	-0.1	1,000	-0.01%
2021/08/02	1.2	360.02	2	365.00	362.00	-0.8	1,004	-0.08%
2021/07/30	1.1	362.39	0	0.00	364.00	1.1	1,010	0.10%
2021/07/29	0.2	366.55	0	0.00	363.50	0.2	1,016	0.02%
2021/07/28	1.2	360.04	0	0.00	360.00	1.2	1,019	0.11%
2021/07/27	0.2	369.60	0	372.50	370.50	0.2	1,027	0.02%
2021/07/26	6	366.58	0.1	371.78	374.50	5.9	1,034	0.57%
2021/07/23	0.4	369.64	0	0.00	367.00	0.4	1,036	0.04%
2021/07/22	0	0.00	0.2	370.45	370.00	-0.2	1,038	-0.02%
2021/07/21	0	358.50	1.3	368.07	369.00	-1.2	1,027	-0.12%
2021/07/16	0.1	362.00	0.1	365.00	365.00	-0.1	1,036	0.00%
2021/07/15	0	366.00	0	0.00	360.00	0	1,041	0.00%
2021/07/14	0	362.50	0.1	360.00	366.50	0	1,045	0.00%
2021/07/13	0	0.00	2	369.00	370.00	-2	1,044	-0.19%
2021/07/12	0	344.00	0	0.00	349.50	0	1,025	0.00%
2021/07/09	0	0.00	46.1	342.85	348.00	-46.1	1,019	-4.52%
2021/07/08	0	0.00	2	346.48	344.50	-2	1,017	-0.20%
2021/07/07	1	347.00	2.1	345.43	347.00	-1.1	1,011	-0.11%
2021/07/06	0	0.00	1	345.00	343.00	-1	1,007	-0.10%
2021/07/05	1	341.00	5	341.50	341.00	-4	1,006	-0.40%
2021/07/02	1.1	330.18	0	0.00	328.00	1.1	995	0.11%
2021/07/01	1	334.00	0.1	342.00	334.00	1	993	0.10%
2021/06/25	0	0.00	2	341.50	338.50	-2	985	-0.20%
2021/06/23	0.2	337.57	1.1	335.24	341.50	-0.8	981	-0.08%
2021/06/21	1	327.00	1	335.00	332.00	0	967	0.00%
2021/06/18	12	337.08	13	336.62	338.50	-1	958	-0.10%
2021/06/17	3.1	332.59	1	333.00	334.50	2.1	928	0.23%
2021/06/15	0	0.00	0	325.50	326.00	0	941	0.00%
2021/06/11	0	0.00	2	327.00	325.50	-2	938	-0.21%
2021/06/10	0	329.00	14.2	328.11	325.50	-14.2	953	-1.49%
2021/06/09	0	0.00	3	327.00	326.50	-3	945	-0.32%
2021/06/08	0.1	324.00	0	0.00	326.50	0.1	951	0.01%
2021/06/07	0	0.00	1	324.50	324.50	-1	983	-0.10%
2021/06/04	0	332.50	0	0.00	324.50	0	988	0.00%
2021/06/02	5.3	321.60	0	0.00	324.00	5.3	1,013	0.52%
2021/06/01	5	326.00	2	323.50	323.00	3	1,010	0.30%
2021/05/31	2	330.00	1	329.00	329.50	1	1,023	0.10%
2021/05/28	2	326.51	0	0.00	326.50	2	1,028	0.20%
2021/05/27	0	0.00	0.1	330.00	325.00	-0.1	1,048	0.00%
2021/05/26	4	325.75	0	324.00	325.50	4	1,035	0.39%
2021/05/25	1.1	318.29	0	0.00	323.00	1.1	1,041	0.10%
2021/05/24	0.1	317.50	0	0.00	320.00	0.1	1,033	0.01%
2021/05/20	0	0.00	0	325.00	322.50	0	1,032	0.00%
2021/05/19	0.1	324.06	3.1	323.81	322.50	-3	1,028	-0.29%
2021/05/18	11	322.51	3	326.00	327.50	8	1,027	0.78%
2021/05/17	1.1	318.72	2.1	320.61	322.50	-1	1,045	-0.09%
2021/05/14	0	0.00	1.1	320.15	324.50	-1.1	1,036	-0.10%
2021/05/12	5.1	324.98	6	327.48	318.50	-0.9	1,009	-0.09%
2021/05/11	1	327.83	0	331.00	326.50	1	984	0.10%
2021/05/10	0.1	346.07	4	350.00	346.50	-3.9	977	-0.40%
2021/05/07	0.1	340.00	0	350.00	348.00	0	993	0.00%
2021/05/06	2	339.00	0	0.00	344.00	2	981	0.20%
2021/05/05	0.2	345.00	0	0.00	343.00	0.2	981	0.02%
2021/05/04	0.1	350.98	5	347.52	348.00	-4.9	991	-0.50%
2021/05/03	0	358.50	1.1	359.93	358.50	-1	994	-0.10%
2021/04/29	0	354.50	0	0.00	356.00	0	1,017	0.00%
2021/04/28	1.1	352.95	0	0.00	354.00	1.1	1,049	0.10%
2021/04/27	0	350.50	0.1	351.50	354.00	-0.1	1,069	-0.01%
2021/04/26	0	0.00	0	351.50	352.00	0	1,088	0.00%
2021/04/23	0	351.00	0	352.00	351.00	0	1,087	0.00%
2021/04/22	0.1	353.00	0	352.00	351.00	0.1	1,093	0.00%
2021/04/21	6.1	354.90	0	0.00	352.50	6.1	1,107	0.55%
2021/04/20	0	359.50	1	360.95	360.00	-1	1,119	-0.09%
2021/04/13	1	352.01	0	0.00	353.50	1	1,171	0.09%
2021/04/09	0	0.00	1	360.00	361.00	-1	1,191	-0.08%
2021/04/08	0.3	353.50	0.1	356.00	355.50	0.2	1,190	0.02%
2021/04/07	0.2	356.00	1	353.50	356.00	-0.8	1,198	-0.06%
2021/04/06	0	0.00	11.1	358.85	362.50	-11.1	1,189	-0.93%
2021/03/30	0	0.00	0	359.00	359.50	0	1,167	0.00%
2021/03/29	0	0.00	0.2	355.78	356.50	-0.2	1,162	-0.01%
2021/03/24	0.2	351.50	0	0.00	353.00	0.2	1,220	0.02%
2021/03/23	0	0.00	0	352.50	352.00	0	1,237	0.00%
2021/03/22	0	353.00	5	351.00	354.00	-5	1,255	-0.40%
2021/03/19	2.1	350.97	0	0.00	352.50	2.1	1,263	0.17%
2021/03/18	0.1	358.00	1	357.50	357.50	-1	1,267	-0.07%
2021/03/17	25.1	354.00	2	355.30	354.00	23.1	1,269	1.82%
2021/03/16	5	358.00	0.1	359.00	356.50	5	1,264	0.39%
2021/03/15	10	351.80	0	0.00	354.00	10	1,253	0.80%
2021/03/12	4.1	351.92	2	351.50	350.50	2.1	1,252	0.17%
2021/03/11	6.3	352.26	9	352.00	354.00	-2.7	1,245	-0.22%
2021/03/10	1.2	376.69	1	369.00	366.00	0.2	1,228	0.01%
2021/03/09	1	369.02	0	0.00	369.00	1	1,228	0.08%
2021/03/08	0.1	363.50	0	0.00	362.50	0.1	1,204	0.00%
2021/03/05	2	357.50	2	367.50	365.50	0	1,186	0.00%
2021/03/03	2	372.00	0	372.00	376.50	2	1,195	0.17%
2021/03/02	0.1	364.93	2	376.24	367.00	-1.9	1,194	-0.16%
2021/02/26	1	362.00	0	0.00	362.50	1	1,180	0.08%
2021/02/24	20.1	369.74	0	372.50	368.50	20.1	1,141	1.76%
2021/02/23	0	373.00	0	0.00	372.00	0	1,140	0.00%
2021/02/22	0.1	372.88	0	0.00	370.00	0.1	1,143	0.01%
2021/02/19	0	0.00	20	369.08	368.50	-20	1,145	-1.75%
2021/02/17	0	0.00	7	365.29	371.00	-7	1,152	-0.61%
2021/02/05	0	351.00	0	0.00	349.50	0	1,123	0.00%
2021/02/04	0	0.00	2	355.50	354.50	-2	1,125	-0.18%
2021/02/02	0	0.00	2	353.75	352.00	-2	1,133	-0.18%
2021/02/01	3	346.00	0	0.00	346.00	3	1,142	0.26%
2021/01/29	2.1	344.23	0	0.00	346.00	2.1	1,141	0.19%
2021/01/28	2.1	347.13	0	0.00	350.50	2.1	1,127	0.18%
2021/01/27	0	356.00	0	355.50	354.50	0	1,114	0.00%
2021/01/26	0	348.00	1	352.00	348.50	-1	1,108	-0.09%
2021/01/25	1	351.00	0	0.00	350.00	1	1,102	0.09%
2021/01/22	15	350.93	6	348.50	346.00	9	1,090	0.83%
2021/01/21	0.1	378.00	0	0.00	370.00	0.1	1,061	0.01%
2021/01/20	22.1	379.57	1	376.00	374.00	21.1	1,027	2.05%
2021/01/19	1	388.50	1	392.00	393.00	0	1,007	0.00%
2021/01/18	0	363.50	0	0.00	369.50	0	988	0.00%
2021/01/15	0.1	363.00	1	361.50	361.50	-0.9	980	-0.09%
2021/01/14	0.2	362.50	0	0.00	367.00	0.2	969	0.02%
2021/01/13	0	369.20	0.1	368.00	368.50	-0.1	954	-0.01%
2021/01/12	1	368.00	9	359.56	363.50	-8	943	-0.85%
2021/01/11	0	0.00	3.1	352.08	352.50	-3.1	922	-0.33%
2021/01/07	0.1	345.00	0	0.00	344.50	0.1	894	0.01%
2021/01/06	1	338.00	0	0.00	339.00	1	891	0.11%
2021/01/05	4.1	341.19	11	341.05	343.50	-7	895	-0.78%
2021/01/04	6.1	349.43	2	349.50	349.00	4.1	891	0.46%
2020/12/31	0	354.00	7.1	351.88	350.00	-7	881	-0.80%
2020/12/30	1	343.00	7	346.43	349.00	-6	878	-0.68%
2020/12/29	0	0.00	7.1	339.56	341.00	-7.1	874	-0.81%
2020/12/28	0	0.00	1	336.00	335.00	-1	879	-0.11%
2020/12/25	0	0.00	62	330.86	328.50	-62	888	-6.98%
2020/12/24	0	0.00	7	332.79	332.50	-7	889	-0.79%
2020/12/23	3	330.83	0	333.95	330.00	3	889	0.34%
2020/12/22	0	0.00	1	340.00	340.00	-1	894	-0.11%
2020/12/21	5.1	333.51	4	335.00	337.00	1.1	897	0.12%
2020/12/18	2.1	343.91	2.1	344.93	350.00	-0.1	882	-0.01%
2020/12/17	4	330.88	1	329.50	329.50	3	832	0.36%
2020/12/16	1	325.50	1.4	326.71	330.00	-0.4	814	-0.05%
2020/12/15	0.4	319.50	0	0.00	315.00	0.4	804	0.05%
2020/12/14	0	329.00	0	0.00	318.50	0	810	0.00%
2020/12/11	0	314.50	0	0.00	315.50	0	792	0.01%
2020/12/10	0	0.00	0.2	313.00	315.00	-0.2	787	-0.03%
2020/12/09	1	314.00	3.2	314.40	315.00	-2.2	786	-0.28%
2020/12/08	3	312.33	3	312.00	313.00	0	784	0.00%
2020/12/07	0	316.00	2	315.00	315.50	-2	782	-0.25%
2020/12/03	1	306.50	1	308.50	308.00	0	769	0.00%
2020/12/01	0	305.50	0	0.00	310.00	0	768	0.01%
2020/11/30	1	304.00	0	0.00	307.00	1	765	0.13%
2020/11/26	3	304.17	3	307.00	308.00	0	729	0.00%
2020/11/23	0	0.00	1.5	318.95	320.00	-1.5	716	-0.22%
2020/11/20	0	312.50	1	312.50	317.00	-1	702	-0.14%
2020/11/19	1	314.50	0	0.00	315.00	1	700	0.14%
2020/11/18	0	0.00	14	311.50	314.50	-14	694	-2.02%
2020/11/16	0	0.00	2	303.25	307.50	-2	700	-0.29%
2020/11/13	11	293.50	0	0.00	294.50	11	690	1.59%
2020/11/11	0	0.00	42	299.51	299.00	-42	702	-5.98%
2020/11/10	32	295.45	0	0.00	295.50	32	694	4.61%
2020/11/06	2	287.75	0	0.00	287.50	2	684	0.30%
2020/11/05	1	285.50	0	0.00	288.00	1	690	0.14%
2020/11/02	1	283.00	0	0.00	286.00	1	733	0.14%
2020/10/29	1	289.00	0.1	325.50	289.00	0.9	727	0.13%
2020/10/28	50	295.52	0	0.00	296.00	50	756	6.61%
2020/10/26	0	0.00	2	299.00	297.00	-2	812	-0.25%
2020/10/23	0	0.00	4	295.88	295.00	-4	814	-0.49%
2020/10/20	4	295.38	1	295.00	295.50	3	832	0.36%
2020/10/16	0	0.00	1	302.00	300.00	-1	831	-0.12%
2020/10/15	0	0.00	2	298.25	296.50	-2	848	-0.24%
2020/10/14	0	0.00	16	301.44	299.50	-16	842	-1.90%
2020/10/13	2	294.50	0	0.00	299.50	2	834	0.24%
2020/10/12	35	298.00	1.1	299.73	304.00	33.9	824	4.11%
2020/10/08	0.1	293.50	0	0.00	295.50	0.1	817	0.01%
2020/10/07	5.1	293.97	0	0.00	294.00	5.1	814	0.63%
2020/10/06	0.1	294.00	1	294.50	294.00	-0.9	813	-0.11%
2020/10/05	1	285.55	0	0.00	286.50	1	815	0.13%
2020/09/29	0.2	282.50	0	0.00	284.50	0.2	805	0.02%
2020/09/25	32	278.27	4	275.75	279.00	28	847	3.30%
2020/09/24	1	280.50	0	0.00	280.00	1	872	0.11%
2020/09/22	20	289.90	0	0.00	288.00	20	865	2.31%
2020/09/21	3	290.00	0	0.00	292.00	3	869	0.34%
2020/09/18	2	294.00	2	292.25	294.00	0	885	0.00%
2020/09/17	1	293.50	1	296.00	291.50	0	877	0.00%
2020/09/16	1	287.50	8	288.00	287.50	-7	865	-0.81%
2020/09/15	0	0.00	2	288.00	287.50	-2	850	-0.24%
2020/09/14	0	0.00	0.3	288.00	288.00	-0.3	863	-0.04%
2020/09/10	0	0.00	2	290.00	289.00	-2	861	-0.23%
2020/09/09	3	282.67	0	0.00	283.00	3	865	0.35%
2020/09/08	0	0.00	2.1	292.09	294.00	-2.1	863	-0.24%
2020/09/07	0	0.00	7	295.00	293.00	-7	866	-0.81%
2020/09/04	1	299.50	0	0.00	299.50	1	866	0.12%
2020/08/31	2	307.00	0	0.00	303.50	2	875	0.23%
2020/08/28	0	0.00	4	311.63	311.00	-4	876	-0.46%
2020/08/27	2	308.75	0	0.00	309.00	2	878	0.23%
2020/08/26	1	311.00	0	0.00	312.00	1	881	0.11%
2020/08/25	3	318.17	5	316.40	316.00	-2	888	-0.23%
2020/08/24	0	0.00	6	314.58	311.50	-6	894	-0.67%
2020/08/21	3	309.00	0	0.00	308.00	3	906	0.33%
2020/08/20	2	307.50	5	307.70	306.50	-3	902	-0.33%
2020/08/19	0	0.00	1	314.00	312.50	-1	887	-0.11%
2020/08/18	12	311.58	3	313.50	312.00	9	881	1.02%
2020/08/17	0	0.00	2	306.50	307.50	-2	872	-0.23%
2020/08/14	6	303.42	1	307.50	301.50	5	871	0.57%
2020/08/13	1	301.50	2	306.00	301.50	-1	868	-0.12%
2020/08/12	3	304.33	1	304.00	303.00	2	871	0.23%
2020/08/11	1	303.50	0	0.00	302.00	1	865	0.12%
2020/08/10	2	300.25	0	0.00	300.00	2	861	0.23%
2020/08/07	0	0.00	21	299.62	300.00	-21	851	-2.47%
2020/08/06	6	300.17	0	0.00	300.50	6	841	0.71%
2020/08/05	4	308.63	0	0.00	310.00	4	831	0.48%
2020/08/04	1	310.00	3	311.00	310.00	-2	838	-0.24%
2020/08/03	20	307.25	0	0.00	307.00	20	854	2.34%
2020/07/31	8	310.13	21	309.74	309.00	-13	834	-1.56%
2020/07/30	3.1	344.64	33	345.02	345.50	-30	800	-3.74%
2020/07/29	14	327.75	30	327.60	327.50	-16	772	-2.07%
2020/07/28	40.6	327.65	1	328.50	326.00	39.6	779	5.08%
2020/07/27	0	0.00	2	329.50	328.00	-2	778	-0.26%
2020/07/24	1	328.00	0	331.00	328.50	1	776	0.12%
2020/07/23	2	339.50	1	332.50	333.50	1	774	0.13%
2020/07/22	1	333.00	1	338.00	335.00	0	784	0.00%
2020/07/21	1	327.50	0	0.00	333.00	1	787	0.13%
2020/07/10	0	322.00	0	0.00	321.50	0	837	0.00%
2020/07/09	0	0.00	1	329.00	328.00	-1	836	-0.12%
2020/07/08	1	325.50	0	0.00	325.50	1	834	0.12%
2020/07/07	1	325.00	0	0.00	326.00	1	832	0.12%
2020/07/06	0	0.00	1.1	325.57	328.00	-1.1	815	-0.13%
2020/07/03	3	321.17	76.1	318.46	315.50	-73.1	804	-9.09%
2020/07/02	0	0.00	5.1	302.01	303.00	-5.1	790	-0.64%
2020/06/30	0	0.00	1	295.50	295.50	-1	813	-0.12%
2020/06/29	0	0.00	14	293.00	293.00	-14	824	-1.70%
2020/06/23	0	0.00	7	295.00	295.00	-7	829	-0.84%
2020/06/22	0	0.00	1	299.50	298.00	-1	842	-0.12%
2020/06/17	0	0.00	1	298.00	296.50	-1	882	-0.11%
2020/06/16	5	297.50	2	298.00	297.50	3	908	0.33%
2020/06/12	0	0.00	3	290.33	290.00	-3	954	-0.31%
2020/06/11	1	293.00	0	0.00	294.00	1	977	0.10%
2020/06/10	0	0.00	2	294.50	294.00	-2	1,001	-0.20%
2020/06/09	0	0.00	1.5	295.97	295.00	-1.5	1,045	-0.15%
2020/06/08	1	294.50	67	294.07	297.00	-66	1,070	-6.17%
2020/06/04	1	298.50	4	297.38	298.00	-3	1,106	-0.27%
2020/06/03	1	293.50	2	296.00	296.50	-1	1,115	-0.09%
2020/06/02	0.1	294.00	16	294.34	294.00	-15.9	1,114	-1.43%
2020/06/01	6	297.65	5	296.00	294.00	1	1,115	0.09%
2020/05/29	1	291.00	1	292.50	297.00	0	1,112	0.00%
2020/05/28	2	291.25	30	292.43	294.00	-28	1,107	-2.53%
2020/05/26	0	0.00	3	290.33	290.00	-3	1,126	-0.27%
2020/05/25	2	276.00	0	0.00	283.00	2	1,130	0.18%
2020/05/22	1	278.00	0	0.00	277.00	1	1,130	0.09%
2020/05/19	0	0.00	1	290.50	288.00	-1	1,123	-0.09%
2020/05/18	0	0.00	1	282.00	279.50	-1	1,117	-0.09%
2020/05/15	2	281.50	0	0.00	278.00	2	1,113	0.18%
2020/05/13	1	289.00	0	0.00	288.00	1	1,107	0.09%
2020/05/12	0	0.00	4	288.00	287.50	-4	1,107	-0.36%
2020/05/08	0	0.00	2	288.75	291.00	-2	1,087	-0.18%
2020/05/07	4	275.50	0	0.00	282.00	4	1,070	0.37%
2020/05/06	3	271.83	3	272.50	272.50	0	1,064	0.00%
2020/05/05	1.1	274.91	3	275.50	274.00	-1.9	1,063	-0.18%
2020/05/04	7	272.93	201.1	272.62	272.50	-194.1	1,064	-18.24%	大賣/鉅額交易
2020/04/30	0	0.00	1	283.00	284.00	-1	1,060	-0.09%
2020/04/29	0	0.00	1	279.50	279.50	-1	1,059	-0.09%
2020/04/28	0	0.00	1	274.50	277.00	-1	1,060	-0.09%
2020/04/27	1	271.50	6	275.25	275.00	-5	1,077	-0.46%
2020/04/24	1	266.50	2	267.00	264.50	-1	1,063	-0.09%
2020/04/23	7	264.29	6	264.58	263.00	1	1,063	0.09%
2020/04/22	2	260.75	0	0.00	262.00	2	1,051	0.19%
2020/04/21	4	269.00	2	266.25	265.00	2	1,045	0.19%
2020/04/20	3	278.00	1	278.00	278.00	2	1,030	0.19%
2020/04/17	0	0.00	5	281.60	279.00	-5	1,021	-0.49%
2020/04/15	1	266.50	0	0.00	267.50	1	995	0.10%
2020/04/14	0	0.00	2	262.00	265.00	-2	989	-0.20%
2020/04/10	3	256.00	4	258.25	259.50	-1	979	-0.10%
2020/04/09	0	0.00	130	256.78	257.50	-130	977	-13.30%	大賣/鉅額交易
2020/04/08	4	255.88	0	0.00	256.00	4	974	0.41%
2020/04/07	1	259.00	0	0.00	259.00	1	966	0.10%
2020/04/06	0	257.00	1	254.00	257.00	-1	948	-0.10%
2020/03/31	0	0.00	3	250.00	249.50	-3	911	-0.33%
2020/03/30	55	246.07	1	245.50	246.00	54	893	6.04%
2020/03/27	2	259.25	0	0.00	252.00	2	882	0.23%
2020/03/26	1	258.00	3	259.17	257.00	-2	867	-0.23%
2020/03/25	14	250.21	11	250.23	248.00	3	859	0.35%
2020/03/24	15.1	244.12	2	251.00	242.00	13.1	855	1.53%
2020/03/20	1	233.69	1	242.50	240.50	0	826	0.00%
2020/03/19	0.1	229.50	0	0.00	230.00	0.1	796	0.01%
2020/03/18	0	0.00	2	248.50	241.50	-2	773	-0.26%
2020/03/17	78	235.07	0	0.00	237.50	78	744	10.48%
2020/03/16	3	254.67	0	0.00	238.00	3	717	0.42%
2020/03/13	0.1	261.50	0	0.00	261.50	0.1	700	0.01%
2020/03/12	1	261.00	0	0.00	264.00	1	654	0.15%
2020/03/05	1	301.00	0	0.00	296.50	1	567	0.18%
2020/03/04	0	0.00	32	291.95	297.00	-32	574	-5.57%
2020/03/03	0	0.00	5	286.00	291.00	-5	568	-0.88%
2020/03/02	6	281.50	0.1	281.00	281.00	5.9	571	1.03%
2020/02/26	0	0.00	4	299.50	296.00	-4	578	-0.69%
2020/02/17	0	0.00	1	312.50	312.00	-1	592	-0.17%
2020/02/14	0.1	307.00	0	0.00	309.00	0.1	594	0.02%
2020/02/13	1	310.00	50	308.69	311.00	-49	602	-8.14%
2020/02/12	0	0.00	4	308.25	309.00	-4	600	-0.67%
2020/02/11	1	301.00	0	0.00	302.50	1	603	0.17%
2020/02/07	0	0.00	1	304.50	305.00	-1	612	-0.16%
2020/02/06	1	306.50	42	305.49	306.00	-41	612	-6.69%
2020/02/04	0.1	303.00	0	0.00	303.00	0.1	627	0.02%
2020/01/30	1	300.00	0	0.00	290.00	1	609	0.16%
2020/01/20	0	313.50	0	0.00	314.50	0	587	0.00%
2020/01/17	0	0.00	1	318.00	316.00	-1	592	-0.17%
2020/01/16	0	310.50	1	310.50	310.50	-1	586	-0.17%
2020/01/13	4	307.50	0	0.00	308.50	4	583	0.69%
2020/01/09	0.1	304.50	0	0.00	305.00	0.1	583	0.01%
2020/01/08	0	0.00	1	300.50	299.00	-1	585	-0.17%
2020/01/07	1	298.50	1	301.00	300.50	0	587	0.00%
2020/01/06	0	0.00	1	299.00	298.50	-1	591	-0.17%
2020/01/03	0	0.00	50	300.32	301.00	-50	594	-8.40%
2020/01/02	2	300.00	0	0.00	298.50	2	605	0.33%
2019/12/27	0	0.00	1	309.00	310.00	-1	606	-0.16%
2019/12/25	0	0.00	1	303.00	307.00	-1	626	-0.16%
2019/12/24	0	0.00	15	304.33	303.00	-15	629	-2.38%
2019/12/23	0.1	307.50	1	308.00	308.00	-1	632	-0.15%
2019/12/20	2	301.50	2	301.25	301.50	0	630	0.00%
2019/12/19	1	303.50	1	299.50	298.50	0	627	0.00%
2019/12/17	0.1	298.00	0	0.00	300.00	0.1	617	0.01%
2019/12/13	0	0.00	1	299.50	299.50	-1	628	-0.16%
2019/12/12	1	300.00	0	0.00	297.50	1	628	0.16%
2019/12/02	0.1	300.00	1	299.50	300.00	-1	638	-0.15%
2019/11/29	1	297.00	0	0.00	299.50	1	636	0.16%
2019/11/26	0	0.00	1	313.00	309.50	-1	635	-0.16%
2019/11/22	0	0.00	3	315.67	316.00	-3	604	-0.50%
2019/11/21	2	308.50	0	0.00	310.00	2	598	0.33%
2019/11/20	0	0.00	1	319.00	320.00	-1	586	-0.17%
2019/11/19	3	315.17	3	317.17	317.00	0	595	0.00%
2019/11/15	4	313.38	3	313.50	313.50	1	623	0.16%
2019/11/13	1	314.00	4	313.13	313.50	-3	654	-0.46%
2019/11/12	0.1	308.00	1	311.00	309.00	-1	652	-0.15%
2019/11/08	1	310.00	1	309.00	308.50	0	665	0.00%
2019/11/05	2	312.00	12	311.79	310.00	-10	676	-1.48%
2019/11/01	0	0.00	1	303.50	303.00	-1	679	-0.15%
2019/10/22	0	0.00	5	288.00	289.50	-5	713	-0.70%
2019/10/18	0	0.00	0.1	284.00	285.50	-0.1	722	-0.01%
2019/10/14	0	0.00	0	280.00	279.50	0	746	0.00%
2019/10/08	0	0.00	1	282.50	284.00	-1	763	-0.13%
2019/09/25	9	272.50	0	0.00	272.50	9	756	1.19%
2019/09/24	0	0.00	1	273.50	276.50	-1	760	-0.13%
2019/09/20	0	0.00	4	272.00	272.00	-4	778	-0.51%
2019/09/19	0	0.00	1	267.50	269.50	-1	777	-0.13%
2019/09/10	0	0.00	2	270.00	268.50	-2	789	-0.25%
2019/09/06	55	271.63	1	273.00	274.00	54	795	6.79%
2019/09/02	0	0.00	69	267.90	267.50	-69	791	-8.72%
2019/08/30	1	269.50	20	269.13	267.00	-19	797	-2.38%
2019/08/29	3.1	267.92	93	270.62	265.50	-89.9	790	-11.37%
2019/08/28	5	264.50	0	0.00	264.50	5	786	0.64%
2019/08/27	0	0.00	5	266.00	263.00	-5	794	-0.63%
2019/08/23	2	267.00	35	267.57	267.00	-33	815	-4.05%
2019/08/22	0	0.00	1	270.00	265.00	-1	816	-0.12%
2019/08/21	0	0.00	6	275.00	269.50	-6	827	-0.72%
2019/08/20	0	0.00	95	272.76	275.00	-95	816	-11.63%
2019/08/19	11	264.45	77	265.80	267.50	-66	803	-8.22%
2019/08/16	0	0.00	100	259.80	261.50	-100	797	-12.54%
2019/08/14	63	262.78	10	264.00	262.00	53	784	6.76%
2019/08/13	0	0.00	224	262.94	261.00	-224	787	-28.45%	大賣/鉅額交易
2019/08/12	0	0.00	5	258.50	255.50	-5	778	-0.64%
2019/08/08	0	0.00	17	258.76	258.00	-17	771	-2.20%
2019/08/07	22	258.95	97	257.21	258.00	-75	767	-9.77%
2019/08/06	3	252.17	92	253.87	254.50	-89	756	-11.76%
2019/08/05	52	257.47	0	0.00	257.00	52	748	6.94%
2019/08/02	1	259.00	0	0.00	258.50	1	750	0.13%
2019/07/23	0	0.00	1	269.50	269.50	-1	739	-0.14%
2019/07/05	0	0.00	2	260.00	260.00	-2	681	-0.29%
2019/07/04	2	260.00	0	0.00	263.00	2	683	0.29%
2019/06/27	3	266.00	0	0.00	266.00	3	721	0.42%
2019/06/21	0	0.00	2	260.50	258.00	-2	710	-0.28%
2019/06/20	62	263.12	0	0.00	259.50	62	706	8.78%
2019/06/19	2	264.00	0	0.00	260.50	2	708	0.28%
2019/06/10	1.1	268.00	0	0.00	260.00	1.1	784	0.14%
2019/06/06	1	257.00	0	0.00	259.50	1	772	0.13%
2019/06/03	2	262.50	0	0.00	258.00	2	768	0.26%
2019/05/31	20	264.65	0	0.00	265.00	20	768	2.60%
2019/05/30	1	259.50	0	0.00	259.00	1	778	0.13%
2019/05/29	30.1	253.86	0.2	252.50	253.00	29.9	791	3.78%
2019/05/23	11	247.18	0	0.00	245.00	11	813	1.35%
2019/05/21	2	243.00	0	0.00	244.00	2	828	0.24%
2019/05/20	7	250.43	0	0.00	247.00	7	813	0.86%
2019/05/17	1	248.00	8	248.00	248.50	-7	810	-0.86%
2019/05/16	0	0.00	5	247.00	247.00	-5	816	-0.61%
2019/05/15	0	0.00	5	250.00	247.00	-5	821	-0.61%
2019/05/09	0.2	250.50	1	253.00	251.50	-0.8	840	-0.10%
2019/05/07	0	0.00	1	245.00	245.00	-1	811	-0.12%
2019/05/06	0	0.00	1	245.00	245.00	-1	807	-0.12%
2019/05/02	0	0.00	168	246.99	247.00	-168	811	-20.69%	大賣/鉅額交易
2019/04/30	1	247.50	0	0.00	250.00	1	808	0.12%
2019/04/18	4	245.00	0	0.00	245.50	4	817	0.49%
2019/04/17	0	247.50	48	246.48	248.00	-48	820	-5.85%
2019/04/16	0.1	247.00	0	0.00	248.00	0.1	821	0.01%
2019/04/11	8	246.50	0	0.00	248.50	8	827	0.97%
2019/04/10	3	247.00	0	0.00	250.00	3	827	0.36%
2019/04/08	0	0.00	1	251.50	252.00	-1	821	-0.12%
2019/03/27	0	0.00	1	262.00	262.00	-1	788	-0.13%
2019/03/20	0	0.00	1	261.50	260.00	-1	767	-0.13%
2019/03/18	2	257.25	6	257.08	256.50	-4	756	-0.53%
2019/03/14	3	249.50	0	0.00	250.00	3	719	0.42%
2019/03/11	1	240.00	0.2	239.00	240.00	0.8	690	0.12%
2019/03/06	1	239.00	0	0.00	240.00	1	720	0.14%
2019/03/05	0	0.00	12	237.17	241.50	-12	719	-1.67%
2019/03/04	0	0.00	2	236.00	232.00	-2	691	-0.29%
2019/02/27	6	235.00	0	0.00	235.00	6	673	0.89%
2019/02/25	0	0.00	7	235.43	234.50	-7	660	-1.06%
2019/02/22	0	0.00	203	230.52	231.00	-203	648	-31.28%	大賣/鉅額交易
2019/02/21	1	231.00	0	0.00	230.00	1	654	0.15%
2019/02/20	0	0.00	46	228.27	230.00	-46	649	-7.08%
2019/02/19	0	0.00	95	227.53	228.00	-95	642	-14.78%
2019/01/18	0	0.00	5	225.00	229.00	-5	664	-0.75%
2019/01/14	2	218.00	0	0.00	216.50	2	680	0.29%
2018/12/27	0	0.00	2	211.25	214.00	-2	761	-0.26%
2018/12/12	0	0.00	60	225.43	225.50	-60	864	-6.94%
2018/12/05	31	231.23	0	0.00	229.50	31	888	3.49%
2018/12/03	2	232.50	35	233.21	233.00	-33	895	-3.68%
2018/11/30	0	0.00	1	233.50	233.50	-1	878	-0.11%
2018/11/28	12	224.83	1	227.50	230.00	11	851	1.29%
2018/11/26	0	0.00	1	224.50	223.00	-1	851	-0.12%
2018/11/22	0	0.00	1	223.50	219.00	-1	849	-0.12%
2018/11/21	3	218.00	0	0.00	220.00	3	848	0.35%
2018/11/16	0	0.00	2	232.50	230.50	-2	821	-0.24%
2018/11/12	0	0.00	1	231.00	229.50	-1	811	-0.12%
2018/11/08	1	229.50	1	229.50	230.50	0	805	0.00%
2018/11/07	0	0.00	3	223.50	228.00	-3	779	-0.38%
2018/11/02	0	0.00	6	220.00	217.50	-6	745	-0.80%
2018/11/01	16	217.94	1	219.00	219.00	15	740	2.03%
2018/10/31	0	0.00	8	212.38	213.00	-8	729	-1.10%
2018/10/29	3	211.00	0	0.00	211.00	3	706	0.42%
2018/10/26	6	205.92	0	0.00	206.00	6	696	0.86%
2018/10/24	47	207.98	0	0.00	207.50	47	685	6.86%
2018/10/23	4	206.25	0	0.00	205.00	4	684	0.58%
2018/10/16	4	195.63	35	195.89	197.00	-31	654	-4.74%
2018/10/15	8	199.00	0	0.00	199.00	8	644	1.24%
2018/10/12	3	200.00	0	0.00	200.00	3	639	0.47%
2018/10/11	1	186.50	0.3	197.00	195.00	0.7	631	0.11%
2018/10/09	1	206.00	0	0.00	205.50	1	616	0.16%
2018/10/05	1	217.00	1	217.00	217.00	0	608	0.00%
2018/10/02	0	0.00	2	223.00	222.50	-2	598	-0.33%
2018/09/27	6	233.00	5	231.60	234.50	1	592	0.17%
2018/09/26	0	0.00	7	226.29	227.50	-7	578	-1.21%
2018/09/25	0	0.00	3	221.67	222.00	-3	582	-0.51%
2018/09/21	0	0.00	6	221.50	221.00	-6	587	-1.02%
2018/09/20	0	0.00	6	218.92	219.00	-6	588	-1.02%
2018/09/18	0	0.00	1	214.00	215.50	-1	595	-0.17%
2018/09/17	4	215.50	1	215.50	215.00	3	597	0.50%
2018/09/11	0	0.00	2	211.50	211.00	-2	584	-0.34%
2018/09/10	1	211.00	3	209.67	210.00	-2	586	-0.34%
2018/09/07	1	204.00	0	0.00	205.00	1	590	0.17%
2018/09/06	2	207.50	1	204.50	207.00	1	588	0.17%
2018/08/31	3	208.67	0	0.00	209.00	3	609	0.49%
2018/08/30	1	212.00	0	0.00	209.00	1	597	0.17%
2018/08/29	0	0.00	6	211.00	211.00	-6	599	-1.00%
2018/08/28	20	208.95	1	210.50	211.00	19	598	3.18%
2018/08/27	52	206.15	0	0.00	209.00	52	593	8.76%
2018/08/24	1	204.00	3	204.00	203.50	-2	587	-0.34%
2018/08/23	0	0.00	1	204.00	203.50	-1	606	-0.16%
2018/08/21	0	0.00	1	201.00	201.50	-1	621	-0.16%
2018/08/16	1	196.00	0	0.00	197.00	1	615	0.16%
2018/08/15	2	198.25	0	0.00	196.00	2	613	0.33%
2018/08/13	3	199.17	1	199.50	199.00	2	617	0.32%
2018/08/10	0	0.00	1	203.50	203.50	-1	614	-0.16%
2018/08/08	0	0.00	2	204.00	204.00	-2	621	-0.32%
2018/08/07	0	0.00	3	200.50	200.50	-3	621	-0.48%
2018/08/06	0	0.00	1	200.00	200.50	-1	625	-0.16%
2018/07/30	0	0.00	2	198.50	199.50	-2	625	-0.32%
2018/07/26	1	198.00	0	0.00	202.50	1	642	0.16%
2018/07/23	1	199.00	0	0.00	201.00	1	663	0.15%
2018/07/18	0	0.00	2	200.00	202.00	-2	670	-0.30%
2018/07/11	4	192.00	0	0.00	192.00	4	694	0.58%
2018/07/10	79	192.87	0	0.00	193.00	79	697	11.32%
2018/06/28	2.4	196.80	0	0.00	195.50	2.4	637	0.38%
2018/06/27	2	199.75	0	0.00	198.50	2	622	0.32%
2018/06/20	0	0.00	38	203.66	204.50	-38	617	-6.16%
2018/06/19	2	202.00	0	0.00	203.50	2	617	0.32%
2018/06/15	0.1	206.00	0	0.00	206.50	0.1	608	0.01%
2018/06/13	28	209.00	0	0.00	207.00	28	611	4.58%
2018/06/08	19	210.00	1	211.00	209.50	18	618	2.91%
2018/06/06	28	206.00	0	0.00	207.00	28	616	4.54%
2018/06/04	5	205.30	1	206.50	205.50	4	620	0.64%
2018/05/30	1	204.00	0	0.00	202.50	1	606	0.16%
2018/05/28	0	0.00	1	209.00	209.00	-1	597	-0.17%
2018/05/25	0	0.00	1	208.50	208.00	-1	603	-0.17%
2018/05/16	0	0.00	1	209.50	209.50	-1	664	-0.15%
2018/05/02	1	202.50	0	0.00	201.00	1	701	0.14%
2018/04/30	0	0.00	0.2	205.50	204.50	-0.2	700	-0.02%
2018/04/26	1.7	202.29	0	0.00	201.00	1.7	695	0.24%
2018/04/23	0.2	203.50	0	0.00	203.50	0.2	704	0.03%
2018/04/20	0.1	203.00	0	0.00	203.00	0.1	707	0.01%
2018/04/18	0	0.00	2	202.00	201.50	-2	708	-0.28%
2018/04/17	1	200.50	42	200.95	201.50	-41	707	-5.80%
2018/04/13	25	207.38	0	0.00	207.00	25	702	3.56%
2018/04/12	1	206.00	0	0.00	207.00	1	739	0.14%
2018/04/11	1	206.00	0	0.00	206.00	1	752	0.13%
2018/04/09	1	207.00	0	0.00	207.50	1	776	0.13%
2018/03/31	0	0.00	2	209.50	210.00	-2	774	-0.26%
2018/03/30	0.1	210.00	0	0.00	209.00	0.1	780	0.01%
2018/03/29	0	0.00	0.1	209.50	209.00	-0.1	777	-0.01%
2018/03/28	23	209.37	0	0.00	209.00	23	764	3.01%
2018/03/27	0.1	210.50	0	0.00	210.00	0.1	764	0.01%
2018/03/26	3	208.00	1	211.00	209.50	2	770	0.26%
2018/03/23	30	208.50	0	0.00	209.50	30	782	3.83%
2018/03/21	0	0.00	1	212.00	212.50	-1	788	-0.13%
2018/03/20	21	209.00	1	209.50	210.00	20	802	2.49%
2018/03/19	3	211.67	0	0.00	211.50	3	796	0.38%
2018/03/16	2	213.25	0	0.00	213.50	2	785	0.25%
2018/03/13	0	0.00	1	220.50	221.50	-1	776	-0.13%
2018/03/08	1	215.00	0	0.00	215.00	1	795	0.13%
2018/03/07	0	0.00	1	216.00	216.00	-1	793	-0.13%
2018/03/02	22	211.61	3	212.50	213.50	19	811	2.34%
2018/03/01	50	214.80	0	0.00	215.50	50	813	6.14%
2018/02/27	0	0.00	1	217.00	217.50	-1	811	-0.12%
2018/02/26	3	216.67	0	0.00	215.00	3	812	0.37%
2018/02/23	1	214.00	64	214.61	216.50	-63	818	-7.70%
2018/02/22	1	210.50	1	212.50	215.50	0	854	0.00%
2018/02/21	1	212.00	1	216.00	212.50	0	866	0.00%
2018/02/12	1	208.50	0	0.00	207.00	1	858	0.12%
2018/02/08	0	0.00	0.1	220.00	219.00	-0.1	840	-0.01%
2018/02/06	3	216.33	0	0.00	213.00	3	848	0.35%
2018/02/02	1	226.00	3	226.50	225.50	-2	825	-0.24%
2018/01/24	0	0.00	4	233.50	235.00	-4	864	-0.46%
2018/01/23	0	0.00	2	237.00	237.00	-2	861	-0.23%
2018/01/22	8	235.88	0	0.00	237.00	8	867	0.92%
2018/01/18	0	0.00	2	237.50	238.50	-2	867	-0.23%
2018/01/16	0	0.00	11	233.00	235.00	-11	866	-1.27%
2018/01/15	0	0.00	2	229.00	233.50	-2	865	-0.23%
2018/01/12	1	226.00	0	0.00	225.50	1	855	0.12%
2018/01/08	11	225.23	6	222.33	226.00	5	880	0.57%
2018/01/03	4	216.00	2	216.50	216.50	2	868	0.23%
2018/01/02	0	0.00	4	214.50	215.00	-4	856	-0.47%