巨大 (9921)-玉山券商分點個股進出

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

巨大

(9921)

可現股當沖

股價
211.5
漲跌
▲2.5
漲幅
+1.20%
成交量
1,265張
產業
上市運動休閒
454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

巨大 (9921)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	1.1	209.03	0	0.00	211.50	1.1	2,674	0.04%
2024/05/06	5.3	210.42	0.6	209.94	209.00	4.7	2,668	0.18%
2024/05/03	4	213.88	2.8	215.36	213.00	1.3	2,646	0.05%
2024/05/02	45	217.31	0	0.00	216.00	45	2,643	1.70%
2024/04/30	5.1	219.20	0.1	220.50	218.50	5	2,676	0.19%
2024/04/29	0	0.00	6.6	225.29	228.00	-6.6	2,642	-0.25%
2024/04/26	2	223.00	0	223.50	222.50	2	2,629	0.07%
2024/04/25	5.1	224.17	6.1	223.25	222.50	-1	2,632	-0.04%
2024/04/24	0	0.00	4	225.25	226.00	-4	2,638	-0.15%
2024/04/23	0	0.00	3	221.16	221.50	-3	2,659	-0.11%
2024/04/22	2	215.75	0	0.00	215.00	2	2,654	0.08%
2024/04/19	4	218.75	63.3	215.52	215.50	-59.3	2,645	-2.24%
2024/04/18	1	218.00	5.7	223.54	225.00	-4.7	2,622	-0.18%
2024/04/17	2.2	219.57	0	219.75	219.00	2.2	2,676	0.08%
2024/04/16	2.1	221.00	6	222.75	222.50	-4	2,669	-0.15%
2024/04/15	2.1	224.92	8	224.00	227.50	-5.9	2,633	-0.22%
2024/04/12	7.6	224.34	18.7	227.20	225.00	-11.1	2,601	-0.43%
2024/04/11	8	223.25	19.9	222.47	223.50	-11.9	2,548	-0.47%
2024/04/10	2.3	209.74	0	0.00	209.00	2.3	2,470	0.09%
2024/04/09	0	211.24	0	0.00	212.50	0	2,461	0.00%
2024/04/08	7	210.64	15	210.43	210.50	-8	2,452	-0.33%
2024/04/03	5.4	205.70	0	206.00	204.50	5.3	2,418	0.22%
2024/04/02	7.1	208.36	1	206.50	207.50	6.1	2,416	0.25%
2024/04/01	13.4	212.43	5.1	210.10	209.00	8.3	2,396	0.35%
2024/03/29	1.1	221.30	2	218.27	217.50	-0.9	2,341	-0.04%
2024/03/28	0	0.00	1.3	227.12	225.00	-1.3	2,222	-0.06%
2024/03/27	2.2	216.84	3.1	221.39	224.00	-0.9	2,183	-0.04%
2024/03/26	1.2	217.00	1.1	217.45	216.00	0.1	2,144	0.00%
2024/03/25	6.4	218.88	4.3	219.47	219.00	2.1	2,134	0.10%
2024/03/22	3.5	222.93	7.2	222.63	222.00	-3.7	2,115	-0.17%
2024/03/21	7	231.93	4.6	229.24	227.50	2.4	2,103	0.11%
2024/03/20	17.2	225.41	9.6	230.11	229.50	7.6	2,060	0.37%
2024/03/19	2	218.75	4.5	219.66	220.00	-2.5	1,951	-0.13%
2024/03/18	0.2	211.75	1	213.00	214.00	-0.8	1,905	-0.04%
2024/03/15	2.4	211.21	2	211.50	209.00	0.4	1,889	0.02%
2024/03/14	3.2	208.75	13.7	208.55	211.00	-10.5	1,874	-0.56%
2024/03/13	4.1	210.99	6.5	211.60	212.50	-2.4	1,852	-0.13%
2024/03/12	1	216.50	0.4	216.25	215.50	0.6	1,827	0.03%
2024/03/11	1.1	217.68	8.7	218.92	217.50	-7.6	1,794	-0.42%
2024/03/08	2	222.25	4.4	219.39	215.50	-2.4	1,764	-0.14%
2024/03/07	1.7	218.66	58.3	218.31	221.50	-56.7	1,709	-3.31%
2024/03/06	2.3	212.87	4.3	211.07	209.00	-2.1	1,652	-0.13%
2024/03/05	1.1	202.15	2	202.00	202.00	-0.9	2,066	-0.05%
2024/03/04	2	202.25	2.4	202.48	201.00	-0.4	2,095	-0.02%
2024/03/01	1.5	203.12	5.1	204.47	203.00	-3.7	2,163	-0.17%
2024/02/29	7.3	203.29	24.2	205.09	204.00	-16.9	2,161	-0.78%
2024/02/27	6.6	199.19	2.1	196.76	199.50	4.5	2,120	0.21%
2024/02/26	23	199.14	2.2	199.45	199.00	20.8	2,112	0.98%
2024/02/23	8.5	195.52	2.2	198.14	200.00	6.2	2,112	0.29%
2024/02/22	0.2	196.86	1.2	193.98	195.50	-1	2,115	-0.05%
2024/02/21	1.1	197.18	0.2	196.74	196.50	0.9	2,138	0.04%
2024/02/20	0.3	198.60	2.1	199.25	199.00	-1.8	2,168	-0.08%
2024/02/19	5.1	198.11	6.1	198.62	201.00	-1	2,226	-0.05%
2024/02/16	17.4	190.93	62.8	198.70	202.00	-45.4	2,254	-2.01%
2024/02/15	1.9	182.35	9.1	183.16	185.00	-7.3	2,127	-0.34%
2024/02/05	1.1	180.45	0	0.00	180.00	1.1	2,120	0.05%
2024/02/02	1	180.00	0.2	181.29	180.00	0.8	2,132	0.04%
2024/02/01	4	180.37	0.3	180.91	180.50	3.7	2,144	0.17%
2024/01/31	1.2	178.17	1	178.50	178.50	0.2	2,147	0.01%
2024/01/30	4.4	178.54	1.4	178.64	178.00	3	2,154	0.14%
2024/01/29	2.1	181.00	3.2	181.42	181.50	-1.1	2,182	-0.05%
2024/01/26	0.6	178.83	1	179.50	179.00	-0.4	2,214	-0.02%
2024/01/25	1.6	175.69	0	0.00	175.50	1.6	2,224	0.07%
2024/01/24	0.1	179.87	3	180.82	179.50	-2.9	2,225	-0.13%
2024/01/23	2.4	172.70	1.1	173.50	174.50	1.3	2,197	0.06%
2024/01/22	1.2	170.99	0	0.00	171.00	1.2	2,201	0.05%
2024/01/19	2.2	167.07	0	0.00	167.00	2.2	2,197	0.10%
2024/01/18	2.9	166.79	1.1	168.48	166.50	1.8	2,216	0.08%
2024/01/17	5.1	167.89	2	166.78	167.00	3	2,206	0.14%
2024/01/16	1.8	170.72	3.5	171.07	170.00	-1.7	2,180	-0.08%
2024/01/15	1.5	173.93	0	0.00	173.50	1.5	2,178	0.07%
2024/01/12	0.3	176.31	1	177.00	175.00	-0.7	2,191	-0.03%
2024/01/11	15	173.71	0	172.00	175.00	15	2,203	0.68%
2024/01/10	28.4	179.50	2	178.01	179.50	26.3	2,144	1.23%
2024/01/09	0.2	181.57	8	181.81	182.00	-7.8	2,151	-0.36%
2024/01/08	25.1	180.94	1	180.00	181.00	24.1	2,165	1.11%
2024/01/05	1.3	179.26	2.4	180.17	180.00	-1.1	2,170	-0.05%
2024/01/04	4.2	179.39	0	0.00	179.50	4.2	2,182	0.19%
2024/01/03	2.2	182.82	0	183.00	181.50	2.2	2,206	0.10%
2024/01/02	0	185.00	5.5	185.82	185.50	-5.4	2,207	-0.25%
2023/12/29	0.2	185.03	3.6	184.21	184.00	-3.4	2,214	-0.15%
2023/12/28	1.2	184.60	0	0.00	184.50	1.2	2,232	0.05%
2023/12/27	4.3	186.95	2	187.01	187.00	2.3	2,228	0.10%
2023/12/26	2.1	185.97	3	185.17	186.00	-0.9	2,224	-0.04%
2023/12/25	3	185.50	1.1	185.50	186.00	1.9	2,231	0.09%
2023/12/22	0.3	183.00	1	183.00	181.50	-0.7	2,246	-0.03%
2023/12/21	0.2	182.52	0	0.00	181.50	0.2	2,248	0.01%
2023/12/20	3.5	184.35	3	185.50	184.00	0.5	2,241	0.02%
2023/12/19	51.2	183.35	1.1	182.05	182.50	50.1	2,240	2.24%
2023/12/18	4.5	183.34	2.5	185.80	184.00	2	2,240	0.09%
2023/12/15	1.1	180.65	2	179.00	181.50	-0.9	2,213	-0.04%
2023/12/14	0.9	178.98	2	177.50	178.00	-1.2	2,218	-0.05%
2023/12/13	0.3	178.36	0	179.75	177.00	0.2	2,222	0.01%
2023/12/12	3	179.14	5.2	178.31	177.00	-2.3	2,231	-0.10%
2023/12/11	0.8	181.20	1.1	180.59	180.50	-0.3	2,241	-0.01%
2023/12/08	0.2	183.23	0	0.00	184.00	0.2	2,236	0.01%
2023/12/07	1.7	183.59	1	182.00	182.00	0.7	2,226	0.03%
2023/12/06	6.5	185.09	1	186.01	185.00	5.5	2,232	0.25%
2023/12/05	0.3	187.14	0.1	186.50	186.50	0.2	2,233	0.01%
2023/12/04	1.3	186.73	2.2	187.48	187.50	-0.9	2,226	-0.04%
2023/12/01	20.6	184.93	2	186.25	184.50	18.6	2,226	0.83%
2023/11/30	44.6	188.08	8	186.81	190.00	36.6	2,179	1.68%
2023/11/29	3.1	185.96	0	184.33	185.50	3	1,692	0.18%
2023/11/28	2.3	180.97	4.8	183.26	185.50	-2.5	1,636	-0.15%
2023/11/27	6.8	173.48	10	173.25	173.50	-3.2	1,556	-0.21%
2023/11/24	0.4	173.23	0	0.00	173.50	0.4	1,548	0.03%
2023/11/23	4.2	173.32	0	0.00	175.00	4.2	1,534	0.28%
2023/11/22	0.4	174.36	3	173.33	173.50	-2.6	1,529	-0.17%
2023/11/21	0.4	176.00	3	175.50	175.50	-2.6	1,527	-0.17%
2023/11/20	1.1	173.02	1.1	174.96	175.50	0	1,510	0.00%
2023/11/17	13.3	174.67	0.4	174.32	173.50	12.9	1,489	0.87%
2023/11/16	9	175.28	10.1	173.18	174.50	-1.1	1,449	-0.07%
2023/11/15	9.1	166.33	4	168.12	171.00	5	1,372	0.37%
2023/11/14	2.5	163.29	0	0.00	163.00	2.5	1,309	0.19%
2023/11/13	5.7	165.28	1.1	165.00	165.00	4.6	1,298	0.35%
2023/11/10	2.4	168.87	3	168.17	168.50	-0.6	1,286	-0.05%
2023/11/09	0.1	170.98	1	170.50	170.00	-0.9	1,271	-0.07%
2023/11/08	0	172.00	1	172.00	171.00	-1	1,273	-0.08%
2023/11/07	5.3	170.83	4	172.50	171.00	1.3	1,268	0.10%
2023/11/06	2.4	173.29	0	0.00	173.50	2.4	1,267	0.19%
2023/11/03	2.1	172.03	4.3	170.87	172.50	-2.1	1,240	-0.17%
2023/11/02	1.2	161.70	0	164.00	162.50	1.2	1,209	0.10%
2023/11/01	7.6	161.38	5	160.00	160.00	2.5	1,193	0.21%
2023/10/31	7.1	163.62	0	0.00	163.00	7.1	1,186	0.60%
2023/10/30	0	166.29	0	0.00	165.50	0	1,188	0.00%
2023/10/27	1.4	166.22	0	0.00	166.00	1.4	1,177	0.12%
2023/10/26	5.4	165.68	0	0.00	165.00	5.4	1,176	0.46%
2023/10/25	1.4	171.02	0	0.00	170.00	1.4	1,151	0.12%
2023/10/24	1.3	168.97	0	0.00	170.50	1.3	1,153	0.11%
2023/10/23	3.3	170.09	2	170.49	169.00	1.3	1,147	0.11%
2023/10/20	0.9	169.31	0	0.00	168.50	0.9	1,149	0.08%
2023/10/19	5.2	170.54	0	0.00	170.00	5.2	1,172	0.44%
2023/10/18	2	172.00	4.3	173.00	172.50	-2.3	1,171	-0.20%
2023/10/17	2.4	173.46	0.3	173.00	172.00	2.1	1,161	0.18%
2023/10/16	1.3	174.16	6	174.00	174.00	-4.7	1,172	-0.41%
2023/10/13	2	177.30	0	0.00	176.00	2	1,173	0.17%
2023/10/12	1.1	175.13	1	176.50	176.50	0.1	1,173	0.01%
2023/10/11	4.1	176.94	2	180.99	177.00	2.1	1,184	0.18%
2023/10/06	2.7	178.38	0	0.00	179.00	2.7	1,164	0.23%
2023/10/05	2.1	180.05	0	0.00	179.50	2.1	1,160	0.18%
2023/10/04	0	178.00	0	0.00	180.00	0	1,160	0.00%
2023/10/03	0.4	181.28	0	0.00	180.00	0.4	1,151	0.04%
2023/10/02	1.1	182.10	0	0.00	182.50	1.1	1,165	0.09%
2023/09/28	0.1	179.11	0	0.00	178.50	0.1	1,169	0.01%
2023/09/27	1.3	177.56	3	178.17	178.00	-1.7	1,178	-0.14%
2023/09/26	1.1	180.05	1.1	181.45	180.50	0	1,159	0.00%
2023/09/25	0.1	182.97	3	183.00	183.00	-2.9	1,154	-0.25%
2023/09/22	0	182.75	0	0.00	182.50	0	1,158	0.00%
2023/09/21	0.3	181.30	0	0.00	179.00	0.3	1,163	0.02%
2023/09/20	1.4	182.40	0	0.00	181.50	1.4	1,161	0.12%
2023/09/19	3.7	187.81	0	0.00	186.50	3.7	1,163	0.32%
2023/09/18	3.1	189.37	0	0.00	189.00	3.1	1,175	0.26%
2023/09/15	2	191.00	0	0.00	191.50	2	1,178	0.17%
2023/09/14	0.2	190.50	0	0.00	190.00	0.2	1,170	0.01%
2023/09/13	1.2	190.54	0	0.00	189.50	1.2	1,154	0.11%
2023/09/12	0.2	191.82	0	0.00	190.50	0.2	1,161	0.01%
2023/09/08	1.3	191.55	0	0.00	190.50	1.3	1,186	0.11%
2023/09/07	2.2	192.28	0	0.00	191.50	2.2	1,215	0.18%
2023/09/06	1	195.01	0	0.00	194.50	1	1,242	0.08%
2023/09/05	4.3	198.04	30	195.17	199.00	-25.7	1,224	-2.10%
2023/09/04	0.3	194.00	0	0.00	193.00	0.3	1,219	0.02%
2023/09/01	2.2	193.30	1	192.00	191.50	1.2	1,227	0.10%
2023/08/31	3	194.33	0	0.00	196.00	3	1,226	0.25%
2023/08/30	1	191.50	0	0.00	192.50	1	1,222	0.08%
2023/08/29	1.2	190.36	0	0.00	189.50	1.2	1,218	0.10%
2023/08/28	0	191.73	6	190.75	191.00	-6	1,213	-0.49%
2023/08/25	11.4	195.97	0	0.00	191.00	11.4	1,246	0.91%
2023/08/24	0.3	203.33	1	204.00	203.00	-0.7	1,240	-0.05%
2023/08/23	1.1	202.00	0.1	202.00	201.50	1	1,240	0.08%
2023/08/21	10	203.00	2	205.24	204.00	8	1,248	0.64%
2023/08/18	0.2	204.16	2.1	205.91	203.00	-1.9	1,263	-0.15%
2023/08/17	0.1	206.00	0.3	206.50	207.00	-0.2	1,261	-0.02%
2023/08/16	0.2	208.57	4.4	211.41	211.00	-4.2	1,252	-0.33%
2023/08/15	1	215.50	1	217.00	214.00	0	1,257	0.00%
2023/08/14	3	218.01	0	0.00	214.50	3	1,273	0.24%
2023/08/11	1	215.51	0.2	217.00	217.00	0.8	1,275	0.06%
2023/08/10	0	0.00	1	217.00	217.00	-1	1,300	-0.08%
2023/08/09	2.6	217.50	3.3	219.35	217.00	-0.7	1,332	-0.05%
2023/08/08	0.3	221.57	1	220.50	219.00	-0.7	1,438	-0.05%
2023/08/07	1.3	222.33	2.1	222.52	223.00	-0.7	1,495	-0.05%
2023/08/04	12.1	217.42	2	219.75	220.00	10.1	1,499	0.67%
2023/08/02	2.1	221.55	4.5	224.06	221.00	-2.3	1,493	-0.16%
2023/08/01	1.1	228.58	0	0.00	230.50	1.1	1,479	0.08%
2023/07/31	0.2	230.50	0.2	232.50	232.00	0	1,482	0.00%
2023/07/28	0.2	231.50	0	0.00	232.00	0.2	1,484	0.01%
2023/07/27	1.6	231.05	8	231.56	232.00	-6.4	1,485	-0.43%
2023/07/26	1	235.03	0	0.00	236.50	1	1,500	0.07%
2023/07/25	7.4	239.98	2	240.00	237.00	5.4	1,504	0.36%
2023/07/24	5.2	236.15	26.8	236.56	241.50	-21.6	1,500	-1.44%
2023/07/21	20	233.02	2.5	231.91	232.50	17.5	1,474	1.19%
2023/07/20	0.3	231.67	3.3	232.09	232.50	-3	1,464	-0.21%
2023/07/19	6.3	229.89	2.6	228.91	228.50	3.7	1,461	0.25%
2023/07/18	0.1	233.36	0.4	233.71	235.00	-0.3	1,455	-0.02%
2023/07/17	12.2	235.81	0	0.00	235.00	12.2	1,451	0.84%
2023/07/14	1.2	240.72	0.5	239.44	240.00	0.7	1,460	0.05%
2023/07/13	0.3	233.96	0	0.00	233.00	0.3	1,447	0.02%
2023/07/12	18.1	230.00	3	232.50	232.50	15.1	1,453	1.04%
2023/07/11	6.1	232.45	1.1	228.36	232.50	5	1,476	0.34%
2023/07/10	0.1	230.00	1	232.00	231.00	-0.9	1,500	-0.06%
2023/07/07	6.3	229.07	6.7	230.94	232.00	-0.3	1,612	-0.02%
2023/07/06	0.2	230.12	5.4	230.21	231.50	-5.3	1,604	-0.33%
2023/07/05	20.2	234.86	13.3	231.76	231.00	6.9	1,596	0.43%
2023/07/04	1.2	235.99	3.1	234.70	237.00	-1.9	1,587	-0.12%
2023/07/03	2.1	231.08	3.2	233.36	234.00	-1.1	1,607	-0.07%
2023/06/30	2.1	230.02	1	230.50	230.00	1.1	1,630	0.06%
2023/06/29	1.3	230.49	0.3	229.00	230.50	1	1,640	0.06%
2023/06/28	1.2	232.97	4.6	233.80	233.00	-3.4	1,676	-0.20%
2023/06/27	3.3	227.29	0.1	229.97	230.00	3.1	1,701	0.18%
2023/06/26	3.2	229.90	3.4	229.34	231.00	-0.3	1,725	-0.01%
2023/06/21	0.4	221.28	0.6	221.02	222.00	-0.3	1,737	-0.02%
2023/06/20	3.1	215.08	0.5	216.50	216.50	2.6	1,750	0.15%
2023/06/19	0.1	217.74	3.7	218.27	218.00	-3.6	1,790	-0.20%
2023/06/16	2.2	220.05	2.5	220.21	217.50	-0.3	1,812	-0.02%
2023/06/15	3.3	219.64	3.2	220.82	221.00	0.2	1,826	0.01%
2023/06/14	2.1	213.48	3	214.83	215.50	-0.9	1,855	-0.05%
2023/06/13	2.2	211.48	2.2	212.59	211.50	0	1,891	0.00%
2023/06/12	3.1	211.87	14	212.78	214.00	-10.9	1,880	-0.58%
2023/06/09	0	0.00	5	205.00	205.00	-5	1,900	-0.26%
2023/06/08	3.2	205.99	0	0.00	205.50	3.2	1,972	0.16%
2023/06/07	0.6	207.46	0.2	207.88	209.00	0.4	1,980	0.02%
2023/06/06	1	203.01	4.2	204.93	206.00	-3.2	1,973	-0.16%
2023/06/05	1.2	203.24	2.1	203.52	203.00	-0.9	1,973	-0.04%
2023/06/02	2.1	205.00	1.2	205.08	205.00	0.9	1,968	0.04%
2023/06/01	1	206.45	0	0.00	205.50	1	1,974	0.05%
2023/05/31	1.3	206.19	4.8	205.58	206.00	-3.5	1,971	-0.18%
2023/05/30	2	200.00	0	0.00	200.50	2	1,940	0.10%
2023/05/29	0.1	201.00	1	202.00	201.00	-0.9	1,938	-0.05%
2023/05/26	4.2	204.04	4	203.00	200.00	0.2	1,955	0.01%
2023/05/25	10.4	199.33	1	200.00	199.00	9.4	1,945	0.48%
2023/05/24	3.2	202.25	4.3	203.70	202.00	-1.2	1,953	-0.06%
2023/05/23	0.1	198.94	0	0.00	199.00	0.1	1,933	0.00%
2023/05/22	2.1	198.19	0	198.50	199.00	2.1	1,918	0.11%
2023/05/19	1.2	196.79	20	198.00	196.50	-18.8	1,909	-0.98%
2023/05/18	8	196.15	2.2	197.32	196.00	5.8	1,893	0.30%
2023/05/17	0.4	199.19	6.1	199.67	200.00	-5.7	1,875	-0.31%
2023/05/16	6.3	199.45	8	199.44	201.00	-1.7	1,865	-0.09%
2023/05/15	7.2	196.86	0.2	196.38	198.00	7.1	1,837	0.38%
2023/05/12	13.4	199.41	10.9	199.79	201.00	2.6	1,795	0.14%
2023/05/11	9.2	190.31	13.6	190.16	192.50	-4.4	1,677	-0.26%
2023/05/10	1	183.04	0	0.00	182.50	1	1,612	0.06%
2023/05/09	0	184.50	1	184.50	185.00	-1	1,608	-0.06%
2023/05/08	0	0.00	1	184.50	185.00	-1	1,603	-0.06%
2023/05/05	0.3	184.00	2.1	184.43	183.00	-1.8	1,606	-0.11%
2023/05/04	2	181.50	2	181.00	182.50	0	1,613	0.00%
2023/05/03	0.1	180.05	5	179.00	179.50	-4.9	1,617	-0.30%
2023/05/02	5.2	180.62	1.1	179.08	179.00	4.1	1,631	0.25%
2023/04/27	2.1	180.83	0.2	182.53	181.50	1.9	1,634	0.12%
2023/04/26	0.3	181.41	0	0.00	182.50	0.3	1,637	0.02%
2023/04/25	0.3	181.73	6	181.08	181.00	-5.7	1,639	-0.34%
2023/04/24	1	183.01	0	0.00	183.00	1	1,629	0.06%
2023/04/21	2.5	182.43	0.2	184.75	182.00	2.3	1,626	0.14%
2023/04/20	1.6	187.36	6.1	186.74	185.50	-4.5	1,617	-0.28%
2023/04/19	25.3	188.90	6.2	189.98	188.00	19.1	1,616	1.18%
2023/04/18	11	190.64	0.6	191.50	191.50	10.5	1,600	0.65%
2023/04/17	3.2	188.95	2.1	187.27	188.00	1.1	1,586	0.07%
2023/04/14	12	188.17	4.3	189.42	189.00	7.7	1,574	0.49%
2023/04/13	5.5	190.06	5.6	188.63	188.50	-0.1	1,554	-0.01%
2023/04/12	35.6	189.48	7	185.25	188.50	28.5	1,521	1.87%
2023/04/11	1.1	175.13	1.2	177.00	177.00	-0.1	1,405	0.00%
2023/04/10	0	174.50	0	176.00	175.50	0	1,391	0.00%
2023/04/07	4.4	174.31	1	174.00	173.50	3.4	1,385	0.25%
2023/04/06	5.3	176.63	0	0.00	175.50	5.3	1,371	0.39%
2023/03/31	4.1	177.86	1	179.50	176.00	3.1	1,345	0.23%
2023/03/30	2.1	176.00	3	175.67	175.00	-0.9	1,318	-0.07%
2023/03/29	6.4	171.24	2	175.00	175.00	4.4	1,302	0.34%
2023/03/28	4.3	173.65	2.2	173.95	173.50	2.1	1,252	0.17%
2023/03/27	6.5	173.87	3	174.83	175.00	3.5	1,219	0.28%
2023/03/24	2.4	176.05	2.2	176.19	176.00	0.1	1,181	0.01%
2023/03/23	9.3	178.27	2	179.50	179.50	7.3	1,148	0.64%
2023/03/22	5.5	179.69	11	178.82	181.50	-5.5	1,177	-0.47%
2023/03/21	1.2	173.47	1.3	171.73	171.50	-0.1	1,221	-0.01%
2023/03/20	2.7	173.63	2	170.00	173.50	0.7	1,205	0.06%
2023/03/17	10.1	169.95	2	169.50	169.50	8.1	1,181	0.68%
2023/03/16	8.5	173.23	11.2	173.11	173.50	-2.7	1,131	-0.24%
2023/03/15	10.8	180.38	5	179.00	179.00	5.8	1,074	0.54%
2023/03/14	18.9	180.51	7	180.43	180.50	11.9	1,053	1.13%
2023/03/13	21.4	187.42	3.2	190.76	186.50	18.1	1,011	1.79%
2023/03/10	3.8	199.15	0	0.00	198.50	3.8	940	0.40%
2023/03/09	3.4	202.10	2	201.50	201.00	1.4	936	0.15%
2023/03/08	4.2	202.76	0.3	203.00	203.00	3.9	943	0.41%
2023/03/07	2.4	204.86	0	0.00	205.50	2.4	959	0.25%
2023/03/06	0.1	204.00	2	205.00	203.50	-1.9	954	-0.20%
2023/03/03	2.2	203.55	0	0.00	202.50	2.2	941	0.23%
2023/03/02	0.2	202.34	0	0.00	202.00	0.2	944	0.02%
2023/03/01	4	203.00	0	0.00	203.00	4	936	0.43%
2023/02/24	5.4	205.17	0.2	206.59	203.50	5.2	943	0.55%
2023/02/23	0.1	208.72	0	0.00	207.50	0.1	920	0.01%
2023/02/22	0.3	206.64	1	206.50	206.50	-0.7	931	-0.07%
2023/02/21	0.6	210.18	2	209.00	207.50	-1.4	928	-0.15%
2023/02/20	0	0.00	0.1	210.00	210.00	-0.1	939	-0.01%
2023/02/17	0.1	207.00	2	209.00	208.50	-2	950	-0.21%
2023/02/16	0.4	207.88	0	0.00	207.50	0.4	965	0.04%
2023/02/15	5.1	208.20	0	0.00	207.00	5.1	982	0.52%
2023/02/14	0.2	212.00	3.1	212.50	212.00	-2.9	977	-0.30%
2023/02/13	0.2	208.57	5	209.50	210.00	-4.9	981	-0.49%
2023/02/10	2.2	206.58	0	0.00	206.50	2.2	994	0.22%
2023/02/09	5	208.50	0	0.00	208.00	5	998	0.50%
2023/02/08	0	208.00	0	0.00	209.50	0	1,001	0.00%
2023/02/07	0.1	208.50	0.1	208.00	206.50	0	998	0.00%
2023/02/06	0.1	208.00	0.1	212.00	209.50	0	1,002	0.00%
2023/02/03	1.3	210.22	4.1	209.07	211.50	-2.8	1,006	-0.28%
2023/02/02	3.2	203.43	0	0.00	204.50	3.2	1,000	0.32%
2023/02/01	4.2	204.17	0	0.00	204.00	4.2	996	0.42%
2023/01/31	5.2	207.41	0	0.00	205.00	5.2	992	0.52%
2023/01/30	4.1	219.86	13.2	221.69	214.00	-9.1	979	-0.93%
2023/01/17	5.3	212.15	1	215.50	213.00	4.3	952	0.45%
2023/01/16	0.1	211.92	0.7	210.94	212.00	-0.6	957	-0.06%
2023/01/13	0.1	209.17	5.5	208.26	208.00	-5.4	948	-0.57%
2023/01/12	0.1	203.00	5	202.50	202.50	-5	956	-0.52%
2023/01/11	4.9	200.57	0	0.00	199.50	4.9	960	0.51%
2023/01/10	0.1	203.08	0	0.00	201.00	0.1	957	0.01%
2023/01/09	2.2	204.76	0.2	204.13	206.00	2	967	0.21%
2023/01/06	0.1	201.99	0	0.00	200.00	0.1	958	0.01%
2023/01/05	1.3	200.04	0	0.00	199.50	1.3	976	0.13%
2023/01/04	0.7	198.45	1	199.00	200.50	-0.3	986	-0.03%
2023/01/03	2	200.00	0	0.00	200.00	2	999	0.20%
2022/12/30	1.1	202.11	0	0.00	200.50	1.1	996	0.11%
2022/12/29	0.2	202.56	0	202.00	202.00	0.2	1,003	0.02%
2022/12/28	2	205.01	0	0.00	204.50	2	1,001	0.20%
2022/12/27	0	208.50	0	0.00	208.50	0	1,004	0.00%
2022/12/26	0	208.50	0	208.00	208.00	0	1,012	0.00%
2022/12/23	0	208.88	0	0.00	209.00	0	1,030	0.00%
2022/12/22	1.1	210.90	0.3	210.01	211.50	0.8	1,044	0.07%
2022/12/21	0	0.00	2	207.50	207.00	-2	1,050	-0.19%
2022/12/20	3.2	205.35	1.1	204.38	204.50	2.1	1,065	0.20%
2022/12/19	3.1	206.20	3	207.50	209.50	0.1	1,067	0.01%
2022/12/16	1	210.05	0	0.00	210.00	1	1,075	0.10%
2022/12/15	4	215.63	6	216.17	217.00	-2	1,094	-0.18%
2022/12/14	3.6	210.84	5.6	211.33	214.50	-2.1	1,079	-0.19%
2022/12/13	14.4	205.13	12.8	206.80	206.00	1.5	1,018	0.15%
2022/12/12	6	224.42	6	225.49	224.00	0	925	0.00%
2022/12/09	0	0.00	7	230.50	231.50	-7	916	-0.76%
2022/12/08	0.2	226.46	2	228.51	226.00	-1.8	916	-0.20%
2022/12/07	1	228.50	11	228.00	228.00	-10	920	-1.09%
2022/12/06	3	229.51	0.1	232.50	227.00	3	917	0.32%
2022/12/05	3.1	232.51	7	232.71	232.50	-3.9	924	-0.42%
2022/12/02	2	230.02	0	0.00	229.50	2	925	0.22%
2022/12/01	2	235.75	0	0.00	231.50	2	936	0.21%
2022/11/29	1.2	230.00	3	227.50	231.00	-1.8	914	-0.20%
2022/11/28	1	235.99	0	234.50	235.00	1	896	0.11%
2022/11/25	2.2	239.03	2	240.50	239.50	0.2	913	0.02%
2022/11/24	13.3	242.20	0	0.00	242.00	13.3	918	1.45%
2022/11/23	2.4	244.35	0	244.00	242.50	2.4	918	0.26%
2022/11/22	4	238.93	13.1	236.53	245.00	-9	919	-0.98%
2022/11/21	5.1	229.63	1	231.49	229.00	4.1	901	0.45%
2022/11/18	3	231.00	11	233.86	234.50	-8	898	-0.89%
2022/11/17	0	0.00	2.1	237.02	237.00	-2.1	876	-0.24%
2022/11/16	1	248.00	2.8	244.22	245.50	-1.8	866	-0.21%
2022/11/15	3	240.17	3.1	241.65	243.50	-0.1	856	-0.01%
2022/11/14	6	228.00	3	235.00	238.50	3	856	0.35%
2022/11/11	0.1	229.38	2	230.99	233.00	-1.9	851	-0.23%
2022/11/09	1.3	221.78	0	0.00	222.50	1.3	848	0.15%
2022/11/08	0	213.50	0.1	215.78	217.50	0	844	-0.01%
2022/11/04	1	207.49	0	0.00	207.00	1	879	0.11%
2022/11/03	0	206.00	0	0.00	204.00	0	878	0.00%
2022/11/02	0.1	208.50	0	0.00	208.00	0.1	880	0.01%
2022/10/28	3.1	207.96	0	0.00	205.00	3.1	867	0.35%
2022/10/27	2	212.00	0.2	215.06	212.00	1.8	866	0.21%
2022/10/25	5	203.00	0	0.00	203.00	5	859	0.58%
2022/10/24	4	203.50	0	0.00	206.00	4	858	0.47%
2022/10/21	0	206.50	2	204.25	205.00	-2	855	-0.23%
2022/10/20	1	207.54	3	207.00	208.00	-2	852	-0.23%
2022/10/19	0	0.00	0.1	212.00	210.50	-0.1	832	-0.01%
2022/10/18	2	216.25	0	0.00	217.00	2	832	0.24%
2022/10/17	2	214.00	3.2	213.14	215.50	-1.2	837	-0.14%
2022/10/13	5	212.20	9	211.17	210.00	-4	837	-0.48%
2022/10/12	3	206.35	2	211.47	210.50	1	818	0.12%
2022/10/11	0	203.00	2	200.25	204.00	-2	806	-0.25%
2022/10/06	0	0.00	1	206.00	207.50	-1	795	-0.13%
2022/10/05	2	208.76	1	209.00	210.00	1	796	0.13%
2022/10/04	0	209.62	0	0.00	207.50	0	803	0.00%
2022/10/03	0	209.00	0	207.50	207.00	0	803	0.00%
2022/09/30	0	0.00	1.2	202.50	205.50	-1.2	801	-0.15%
2022/09/29	0	0.00	1	206.50	207.00	-1	787	-0.13%
2022/09/28	0.2	204.09	0	0.00	201.00	0.2	787	0.03%
2022/09/26	1	207.99	0.1	209.50	206.00	0.9	793	0.12%
2022/09/23	1.1	213.25	0	0.00	214.50	1.1	820	0.14%
2022/09/22	2.4	221.70	2	221.00	221.00	0.4	824	0.05%
2022/09/21	0.1	233.00	0	0.00	233.00	0.1	803	0.02%
2022/09/20	1.3	235.77	0	0.00	234.00	1.3	803	0.16%
2022/09/19	0.1	234.02	0	0.00	233.50	0.1	824	0.01%
2022/09/16	0.1	232.50	0	0.00	232.50	0.1	856	0.01%
2022/09/15	0.1	235.75	0	0.00	234.00	0.1	850	0.01%
2022/09/14	1.1	232.61	0	0.00	232.50	1.1	848	0.13%
2022/09/12	2	236.75	1	236.00	235.00	1	858	0.12%
2022/09/08	1	227.50	1	228.00	228.00	0	858	0.00%
2022/09/06	0	229.00	121	228.44	230.00	-121	838	-14.43%	大賣/鉅額交易
2022/09/05	0	0.00	1	231.00	230.50	-1	843	-0.12%
2022/09/02	1	230.00	0	0.00	229.00	1	859	0.12%
2022/09/01	4	230.13	1.2	231.91	232.00	2.8	855	0.33%
2022/08/31	1.1	241.02	0	0.00	239.50	1.1	828	0.13%
2022/08/30	1	239.50	0	0.00	239.00	1	827	0.12%
2022/08/29	0.2	242.00	5	243.20	241.00	-4.8	828	-0.58%
2022/08/26	0.2	250.83	1	250.00	251.50	-0.9	825	-0.10%
2022/08/25	0.1	251.00	0	252.00	250.00	0.1	824	0.01%
2022/08/24	0.1	248.50	0	0.00	248.00	0.1	830	0.01%
2022/08/23	1	250.50	1	250.50	250.50	0	846	0.00%
2022/08/22	2.1	253.55	2	254.25	255.50	0.1	853	0.01%
2022/08/19	1.2	253.10	0	0.00	252.50	1.2	854	0.14%
2022/08/18	1	262.50	3	263.50	265.00	-2	848	-0.24%
2022/08/17	0	264.00	0	0.00	262.50	0	848	0.00%
2022/08/16	5	262.50	6	263.33	262.50	-1	837	-0.12%
2022/08/15	2	262.50	1.1	265.95	263.00	1	833	0.11%
2022/08/12	2	266.00	8	265.06	264.50	-6	831	-0.73%
2022/08/11	6	257.92	3.2	257.47	263.00	2.8	825	0.34%
2022/08/10	0	0.00	5	249.00	250.00	-5	799	-0.63%
2022/08/09	5	250.00	0	0.00	250.00	5	810	0.62%
2022/08/08	0	0.00	7	247.21	250.00	-7	816	-0.86%
2022/08/05	21	248.12	0	0.00	248.00	21	832	2.52%
2022/08/04	27	241.17	1	239.50	240.00	26	851	3.05%
2022/08/03	23	242.39	0	0.00	243.50	23	885	2.60%
2022/08/02	0	0.00	1	246.00	245.00	-1	887	-0.11%
2022/08/01	0	0.00	3	245.83	244.50	-3	885	-0.34%
2022/07/29	0	0.00	1	245.00	244.00	-1	893	-0.11%
2022/07/27	1	240.50	0	0.00	240.50	1	882	0.11%
2022/07/26	0	247.50	1	248.50	248.00	-1	883	-0.11%
2022/07/25	0	0.00	1	246.00	246.50	-1	886	-0.11%
2022/07/22	0	0.00	3	246.64	245.00	-3	888	-0.34%
2022/07/21	0	246.50	2	240.50	245.50	-2	887	-0.22%
2022/07/20	0	0.00	2	235.00	235.00	-2	882	-0.23%
2022/07/15	0	0.00	3	223.00	223.00	-3	902	-0.33%
2022/07/14	1	230.00	3	229.00	230.00	-2	892	-0.22%
2022/07/13	10.1	227.60	3	234.67	227.00	7.1	892	0.79%
2022/07/12	6	232.83	2	233.50	233.00	4	883	0.45%
2022/07/11	0	0.00	1	225.50	227.00	-1	881	-0.11%
2022/07/07	1	223.50	0	0.00	222.50	1	892	0.11%
2022/07/05	0	0.00	0	226.50	226.00	0	903	0.00%
2022/07/04	0	0.00	0.3	223.90	223.50	-0.3	916	-0.03%
2022/07/01	6.2	229.30	0.3	227.20	221.00	5.9	903	0.66%
2022/06/30	2	245.00	0	0.00	240.00	2	878	0.23%
2022/06/29	1.3	248.19	0	0.00	247.50	1.3	878	0.15%
2022/06/28	1	253.50	5	254.50	253.50	-4	889	-0.45%
2022/06/27	2	259.00	5	260.50	260.00	-3	907	-0.33%
2022/06/24	3	255.00	12.2	259.82	255.00	-9.2	908	-1.01%
2022/06/23	1.1	252.68	1	253.50	250.50	0.1	910	0.01%
2022/06/22	3	250.00	0	0.00	248.50	3	916	0.33%
2022/06/21	6	248.00	2	251.00	248.00	4	913	0.44%
2022/06/20	1	237.04	1	241.50	239.00	0	906	0.00%
2022/06/17	0.2	241.00	1	241.00	241.00	-0.9	901	-0.09%
2022/06/16	1.1	251.55	0	0.00	245.50	1.1	893	0.12%
2022/06/15	0	0.00	2	249.50	249.00	-2	896	-0.22%
2022/06/14	0.1	244.00	0	0.00	246.00	0.1	897	0.01%
2022/06/13	2	247.01	1	245.50	244.50	1	893	0.11%
2022/06/10	42.1	252.37	0	0.00	252.50	42.1	883	4.76%
2022/06/09	0	255.00	0.1	256.00	256.00	-0.1	885	-0.01%
2022/06/06	0	256.50	0	0.00	255.00	0	905	0.00%
2022/06/02	0	254.00	2	256.50	255.00	-2	908	-0.22%
2022/05/31	0	0.00	1	262.88	263.00	-1	915	-0.11%
2022/05/30	1	255.50	0	0.00	256.00	1	903	0.11%
2022/05/27	0.1	247.70	1	247.00	247.00	-1	909	-0.10%
2022/05/26	0	245.40	0	0.00	243.00	0	930	0.00%
2022/05/25	0.1	242.00	0	0.00	242.00	0.1	947	0.01%
2022/05/24	0	233.50	0	0.00	233.50	0	967	0.00%
2022/05/23	0	239.71	1	237.00	236.50	-1	976	-0.10%
2022/05/20	1	241.50	0	0.00	239.00	1	986	0.10%
2022/05/19	1	236.54	0	0.00	236.50	1	979	0.10%
2022/05/18	1.1	248.51	1	250.00	250.50	0.1	971	0.01%
2022/05/17	0	242.00	2	245.50	247.00	-2	970	-0.21%
2022/05/13	0	0.00	1.1	232.00	233.50	-1.1	963	-0.11%
2022/05/12	2	223.00	0.1	224.00	223.50	1.9	958	0.20%
2022/05/11	2	227.00	0	0.00	227.50	2	935	0.21%
2022/05/10	0	235.00	0	0.00	233.00	0	910	0.00%
2022/05/09	0.1	238.50	4	238.75	237.00	-3.9	918	-0.42%
2022/05/06	0.1	247.23	1	246.50	243.00	-0.9	932	-0.10%
2022/05/05	1	255.00	1	252.00	251.00	0	958	0.00%
2022/05/04	0	253.00	0	0.00	252.50	0	966	0.00%
2022/05/03	0.1	252.25	0	0.00	251.50	0.1	983	0.01%
2022/04/29	1	242.50	6	248.50	248.50	-5	986	-0.51%
2022/04/28	2	239.50	1	240.00	239.00	1	1,006	0.10%
2022/04/27	2	245.00	1	243.50	240.00	1	1,007	0.10%
2022/04/26	0.1	252.67	6	252.33	250.50	-5.9	1,005	-0.59%
2022/04/25	3	249.34	0	0.00	248.50	3	1,002	0.30%
2022/04/22	0	260.97	3	259.50	261.00	-3	995	-0.30%
2022/04/21	0.1	259.75	0	0.00	258.50	0.1	989	0.01%
2022/04/19	1	261.49	35	258.56	257.50	-34	987	-3.44%
2022/04/18	1	257.00	1	258.00	259.00	0	992	0.00%
2022/04/15	2	260.00	0	0.00	259.50	2	990	0.20%
2022/04/14	7	265.57	1	267.50	264.00	6	980	0.61%
2022/04/13	2	268.50	2	269.00	266.00	0	972	0.00%
2022/04/12	0	264.50	0.1	267.50	267.00	-0.1	966	-0.01%
2022/04/11	2	265.50	4.1	274.82	265.50	-2.1	962	-0.22%
2022/04/08	1	266.00	0	0.00	264.50	1	946	0.11%
2022/04/07	1	259.00	0	0.00	258.50	1	938	0.11%
2022/04/06	2	260.25	0	0.00	259.00	2	929	0.22%
2022/04/01	0.5	257.09	0.2	256.50	261.50	0.3	926	0.03%
2022/03/31	0.2	263.75	0	0.00	260.50	0.2	911	0.03%
2022/03/30	0.1	263.74	2	256.50	263.00	-1.9	889	-0.21%
2022/03/29	12	250.30	0	0.00	249.50	12	873	1.38%
2022/03/28	7.3	253.46	0	0.00	251.00	7.3	852	0.85%
2022/03/25	3.2	273.78	0.1	273.15	272.50	3.1	830	0.37%
2022/03/24	0	279.06	0	0.00	277.00	0	827	0.00%
2022/03/23	0	280.00	0	0.00	280.50	0	829	0.00%
2022/03/22	0	281.12	0	278.00	277.00	0	834	0.00%
2022/03/21	0	283.00	2	282.50	282.00	-2	836	-0.24%
2022/03/18	0	277.00	0	0.00	276.00	0	841	0.00%
2022/03/17	2	276.00	4	283.00	276.50	-2	852	-0.23%
2022/03/16	0	272.00	0.2	273.50	272.00	-0.2	863	-0.02%
2022/03/15	0.1	275.42	0	0.00	272.00	0.1	861	0.01%
2022/03/14	20.1	277.01	0	0.00	279.00	20.1	858	2.34%
2022/03/11	2.1	281.42	0	0.00	277.00	2.1	857	0.24%
2022/03/10	0.1	288.42	2.1	288.93	290.00	-2	837	-0.24%
2022/03/09	0.2	281.16	0	0.00	280.50	0.2	836	0.03%
2022/03/08	0.1	281.67	1.1	281.27	278.00	-1	837	-0.12%
2022/03/07	2.1	281.15	1	281.50	281.50	1.1	829	0.14%
2022/03/04	2	291.00	0	0.00	291.00	2	837	0.24%
2022/03/02	1	292.00	0	0.00	293.00	1	836	0.12%
2022/03/01	1.2	289.67	2	296.00	295.50	-0.8	819	-0.10%
2022/02/25	1.2	288.79	0	0.00	289.50	1.2	799	0.15%
2022/02/24	7.7	289.66	1.2	292.08	287.50	6.5	780	0.83%
2022/02/23	2.2	296.63	0.1	298.00	297.00	2.1	768	0.27%
2022/02/22	8	298.25	0	0.00	297.50	8	764	1.05%
2022/02/21	1	300.50	3	303.00	303.00	-2	766	-0.26%
2022/02/18	0.3	300.35	0	0.00	299.50	0.3	775	0.04%
2022/02/17	6.1	299.19	0	0.00	300.50	6.1	776	0.79%
2022/02/16	5	302.00	3	302.17	301.50	2	779	0.26%
2022/02/15	0	300.00	0	0.00	300.00	0	787	0.00%
2022/02/14	4.2	298.66	3	303.00	302.50	1.2	796	0.14%
2022/02/11	2.2	309.18	0.3	310.55	309.00	1.9	806	0.24%
2022/02/10	5	308.00	4	314.00	316.00	1	846	0.12%
2022/02/09	1.2	305.98	8	312.50	309.50	-6.8	859	-0.80%
2022/02/08	0	305.04	2	304.50	306.50	-2	849	-0.23%
2022/02/07	4.1	300.16	0.2	303.00	300.00	3.9	832	0.47%
2022/01/26	0.1	315.00	6	315.83	316.50	-5.9	796	-0.74%
2022/01/25	3.2	310.48	0	0.00	312.00	3.2	795	0.40%
2022/01/24	0	315.95	0	0.00	317.00	0	779	0.00%
2022/01/21	7.1	312.06	2	315.00	317.00	5.1	783	0.64%
2022/01/18	6.1	329.58	0	0.00	328.50	6.1	767	0.79%
2022/01/17	4	330.01	0	0.00	330.50	4	760	0.53%
2022/01/14	72.3	341.01	0	0.00	340.00	72.3	753	9.59%
2022/01/13	80	344.00	4	346.50	345.50	76	758	10.02%
2022/01/12	0	0.00	4	342.25	342.00	-4	758	-0.53%
2022/01/11	0	339.00	0	0.00	338.00	0	761	0.00%
2022/01/10	0	340.00	10.1	341.98	343.00	-10.1	759	-1.33%
2022/01/07	11	337.50	0	0.00	337.50	11	779	1.41%
2022/01/06	8	343.13	0	0.00	344.50	8	801	1.00%
2022/01/05	0	0.00	8.1	348.11	347.50	-8.1	809	-1.00%
2022/01/04	4	344.75	0	0.00	345.00	4	818	0.49%
2022/01/03	4	345.00	6	350.17	345.50	-2	818	-0.24%
2021/12/30	8	343.38	0	0.00	345.00	8	829	0.96%
2021/12/29	0	0.00	2	349.50	349.00	-2	832	-0.24%
2021/12/28	0	0.00	0.1	344.00	346.00	-0.1	837	-0.01%
2021/12/27	2	341.01	3	344.17	343.50	-1	831	-0.12%
2021/12/23	0	0.00	2	343.00	343.50	-2	847	-0.24%
2021/12/22	0	0.00	1	338.97	337.00	-1	862	-0.12%
2021/12/20	0	329.64	0	0.00	329.50	0	857	0.00%
2021/12/16	0	331.50	0	0.00	330.50	0	860	0.00%
2021/12/15	1	331.01	1	330.00	330.50	0	863	0.00%
2021/12/14	3	336.33	1	337.59	336.00	2	877	0.22%
2021/12/13	0	340.00	1.1	341.61	339.50	-1.1	870	-0.13%
2021/12/10	1	328.01	1.2	330.87	332.00	-0.2	854	-0.02%
2021/12/08	0	0.00	3.1	317.54	317.00	-3.1	850	-0.37%
2021/12/07	2	310.00	0	0.00	316.00	2	850	0.24%
2021/12/02	0	0.00	4	315.00	317.00	-4	871	-0.46%
2021/12/01	0	310.33	0	0.00	309.50	0	875	0.01%
2021/11/30	8	313.38	0	312.50	311.50	8	908	0.88%
2021/11/26	0	0.00	1	312.49	313.00	-1	911	-0.11%
2021/11/25	3	317.16	0	0.00	316.50	3	932	0.32%
2021/11/22	0	0.00	2.2	320.97	322.00	-2.2	958	-0.23%
2021/11/18	0	0.00	14	316.86	317.50	-14	957	-1.46%
2021/11/17	4	311.50	0	0.00	311.50	4	961	0.42%
2021/11/16	0	314.50	4	315.25	316.00	-4	965	-0.41%
2021/11/15	0	306.50	5.3	312.00	313.50	-5.2	966	-0.54%
2021/11/12	0.1	306.68	6	309.83	303.50	-5.9	970	-0.61%
2021/11/11	0	0.00	11	307.41	306.50	-11	965	-1.14%
2021/11/10	22	301.52	0	0.00	300.00	22	955	2.30%
2021/11/09	1	301.55	0	0.00	302.00	1	942	0.11%
2021/11/08	14.2	309.54	0.2	307.33	304.00	14	913	1.53%
2021/11/05	2	317.00	8	323.50	323.00	-6	910	-0.66%
2021/11/04	5	318.00	0	0.00	318.00	5	940	0.53%
2021/11/03	5	319.40	0	0.00	319.50	5	981	0.51%
2021/11/02	0	0.00	20	326.49	321.50	-20	1,000	-2.00%
2021/11/01	10	318.50	0	0.00	319.50	10	1,007	0.99%
2021/10/29	1	319.00	0	0.00	322.50	1	1,013	0.10%
2021/10/28	0	0.00	1	325.00	324.00	-1	1,012	-0.10%
2021/10/27	1	318.00	0	0.00	319.00	1	1,010	0.10%
2021/10/26	0.3	324.00	10	322.50	325.00	-9.7	1,016	-0.95%
2021/10/25	0	317.50	0	0.00	317.00	0	1,036	0.00%
2021/10/21	10	318.00	0	316.07	317.00	10	1,057	0.94%
2021/10/19	0	0.00	1	319.00	319.00	-1	1,057	-0.09%
2021/10/15	0	0.00	5	310.00	311.00	-5	1,070	-0.47%
2021/10/14	0	0.00	19	304.05	302.00	-19	1,068	-1.78%
2021/10/13	1	290.00	0.1	295.00	291.00	1	1,052	0.09%
2021/10/12	9	298.00	0	0.00	297.50	9	1,051	0.86%
2021/10/08	6	300.33	2	300.00	301.00	4	1,051	0.38%
2021/10/07	0.2	300.25	6	305.33	300.00	-5.8	1,059	-0.55%
2021/10/06	4.1	296.51	0.2	295.00	295.50	3.9	1,063	0.36%
2021/10/05	2	292.75	0	0.00	299.50	2	1,059	0.19%
2021/10/04	6.1	304.04	4	310.00	300.00	2.1	1,068	0.20%
2021/10/01	10	305.00	0	0.00	309.50	10	1,082	0.92%
2021/09/30	5	314.50	0	0.00	318.50	5	1,085	0.46%
2021/09/29	1	315.01	0	0.00	316.50	1	1,074	0.09%
2021/09/28	1	329.00	0	326.50	327.00	1	1,054	0.09%
2021/09/22	0	0.00	0.1	320.00	321.50	-0.1	1,060	0.00%
2021/09/16	0	0.00	0	333.20	335.00	0	1,043	0.00%
2021/09/15	0	337.50	0	0.00	335.50	0	1,042	0.00%
2021/09/14	0	0.00	0	340.50	343.00	0	1,045	0.00%
2021/09/13	0	0.00	0.1	331.50	338.00	-0.1	1,044	-0.01%
2021/09/10	1.1	336.42	1.1	335.05	338.00	0	1,048	0.00%
2021/09/09	0.2	330.00	0	0.00	331.00	0.2	1,054	0.02%
2021/09/08	0.1	329.50	0	0.00	326.00	0.1	1,059	0.01%
2021/09/06	0	339.00	0	0.00	339.00	0	1,048	0.00%
2021/09/03	0	0.00	3.9	339.25	339.00	-3.9	1,044	-0.37%
2021/09/02	0	0.00	1	329.50	328.00	-1	1,015	-0.10%
2021/09/01	0.1	332.00	0.1	331.00	331.50	-0.1	1,004	-0.01%
2021/08/31	1	334.00	1.1	326.06	335.00	-0.1	994	-0.01%
2021/08/30	0.1	330.00	0	0.00	332.50	0.1	987	0.01%
2021/08/27	0.1	321.50	0	0.00	321.50	0.1	981	0.01%
2021/08/25	0	0.00	0.1	320.00	312.00	-0.1	973	-0.01%
2021/08/24	0.1	303.00	0	0.00	301.00	0.1	974	0.01%
2021/08/23	0.2	306.75	0	0.00	302.50	0.2	969	0.02%
2021/08/18	0.1	313.46	0.3	311.15	320.50	-0.2	966	-0.02%
2021/08/17	0.1	318.50	2.3	317.74	320.50	-2.2	958	-0.23%
2021/08/16	0.2	325.09	0	0.00	327.00	0.2	949	0.02%
2021/08/13	0	334.50	0.8	335.92	337.50	-0.8	945	-0.08%
2021/08/12	0.2	343.00	3.1	343.44	343.00	-2.9	944	-0.31%
2021/08/11	2	346.99	3.2	349.17	350.00	-1.2	941	-0.12%
2021/08/10	1	345.49	3	346.49	346.50	-2	928	-0.22%
2021/08/09	2.1	335.74	163	334.12	337.50	-160.9	912	-17.63%	大賣/鉅額交易
2021/08/06	0	326.00	170	326.89	329.00	-170	887	-19.16%	大賣/鉅額交易
2021/08/05	0	325.00	0	0.00	326.50	0	901	0.00%
2021/08/04	0	0.00	2	325.49	325.00	-2	907	-0.22%
2021/08/03	0	0.00	0.2	326.50	328.00	-0.2	908	-0.02%
2021/08/02	0.1	322.00	6.2	321.62	325.50	-6.1	903	-0.68%
2021/07/30	0	0.00	2.1	322.29	322.00	-2.1	904	-0.23%
2021/07/29	2.1	319.44	5.5	314.76	320.00	-3.4	898	-0.38%
2021/07/28	0.1	303.50	7.1	305.51	307.50	-7.1	884	-0.80%
2021/07/27	0.1	299.63	0	0.00	301.50	0.1	896	0.01%
2021/07/26	1.1	305.92	2	305.68	304.00	-1	892	-0.11%
2021/07/23	0	0.00	3	301.50	302.00	-3	894	-0.34%
2021/07/22	0	0.00	0	298.50	298.50	0	914	-0.01%
2021/07/21	1.1	292.99	0	0.00	293.00	1.1	920	0.12%
2021/07/20	4.3	295.25	0	0.00	293.50	4.3	913	0.47%
2021/07/19	0	299.50	0	0.00	304.00	0	899	0.00%
2021/07/16	2.1	301.51	2	302.50	301.50	0.1	905	0.01%
2021/07/15	6	299.25	0.2	298.52	298.50	5.8	920	0.63%
2021/07/14	3.1	297.55	0	0.00	299.00	3.1	925	0.33%
2021/07/13	4.2	298.27	1	305.50	300.00	3.2	927	0.35%
2021/07/12	1.1	296.72	0	0.00	298.50	1.1	923	0.12%
2021/07/09	3.9	297.56	0	301.50	296.00	3.8	951	0.40%
2021/07/08	6.3	306.29	1	305.50	302.00	5.3	957	0.55%
2021/07/07	0.1	311.92	19.1	315.15	315.00	-19	987	-1.92%
2021/07/06	10	311.01	0	0.00	310.50	10	987	1.02%
2021/07/05	0	313.00	4	314.50	315.00	-4	998	-0.40%
2021/07/02	16	311.32	3	318.92	311.00	13	1,015	1.28%
2021/07/01	3.2	313.41	2	312.75	311.00	1.2	1,018	0.12%
2021/06/30	3.1	318.37	0	0.00	318.50	3.1	1,029	0.30%
2021/06/29	2	318.01	5	321.30	322.00	-3	1,037	-0.29%
2021/06/28	0	0.00	2.1	325.01	325.00	-2.1	1,091	-0.19%
2021/06/25	0	0.00	101	322.11	322.50	-101	1,168	-8.65%	大賣/鉅額交易
2021/06/24	1	318.50	15	319.00	319.00	-14	1,243	-1.13%
2021/06/23	0.1	316.65	0	319.00	318.50	0.1	1,266	0.01%
2021/06/22	1.3	315.53	0	0.00	314.00	1.3	1,264	0.10%
2021/06/21	2.2	318.62	10	319.00	317.50	-7.8	1,251	-0.62%
2021/06/18	0	316.00	21	315.00	317.00	-21	1,246	-1.68%
2021/06/17	0	315.50	2	319.00	317.50	-2	1,248	-0.16%
2021/06/16	0.1	315.00	0	317.00	315.00	0.1	1,258	0.01%
2021/06/15	30	318.27	0	0.00	316.50	30	1,257	2.39%
2021/06/11	1	319.00	1	323.00	322.00	0	1,255	0.00%
2021/06/10	0	320.50	22	320.95	322.00	-22	1,264	-1.74%
2021/06/09	1	316.50	0	0.00	316.50	1	1,281	0.08%
2021/06/08	1	319.50	1	325.00	318.50	0	1,293	0.00%
2021/06/07	0	318.00	0	0.00	318.00	0	1,316	0.00%
2021/06/04	1	316.52	1	318.50	316.00	0	1,324	0.00%
2021/06/03	6.1	326.59	1	324.00	323.00	5.1	1,332	0.38%
2021/06/02	0	0.00	51	332.06	335.50	-51	1,337	-3.82%
2021/06/01	1	328.00	1	333.00	334.00	0	1,347	0.00%
2021/05/31	2	328.53	1.1	333.50	331.00	1	1,359	0.07%
2021/05/28	2.1	327.44	2.1	331.75	333.00	0	1,362	0.00%
2021/05/27	1.2	319.29	1	324.00	326.00	0.2	1,355	0.01%
2021/05/26	21	321.21	1	322.99	322.50	20	1,377	1.45%
2021/05/25	0	320.68	2	324.50	321.50	-2	1,384	-0.14%
2021/05/24	0	325.00	0	0.00	324.00	0	1,394	0.00%
2021/05/21	4	324.13	0	0.00	318.50	4	1,411	0.28%
2021/05/20	1	322.50	1	325.93	320.50	0	1,432	0.00%
2021/05/19	0.1	330.81	0	0.00	328.50	0.1	1,442	0.01%
2021/05/18	1.1	324.41	0.1	320.70	328.50	1	1,468	0.07%
2021/05/17	0	315.90	0	0.00	309.50	0	1,496	0.00%
2021/05/14	9.2	318.50	3.1	322.66	322.50	6.1	1,490	0.41%
2021/05/13	1.2	305.69	1	319.00	315.00	0.2	1,505	0.02%
2021/05/12	1	296.06	0.4	302.67	300.00	0.7	1,488	0.04%
2021/05/11	1.1	320.80	0	321.39	319.00	1.1	1,482	0.07%
2021/05/10	0.1	338.81	1.2	338.11	336.50	-1.1	1,487	-0.07%
2021/05/07	6	328.01	0	330.00	328.00	6	1,506	0.40%
2021/05/06	20	338.15	1	339.51	335.00	19	1,503	1.26%
2021/05/05	3.7	339.90	2	344.01	340.50	1.7	1,524	0.11%
2021/05/04	0.1	337.29	1	339.00	335.00	-0.9	1,530	-0.06%
2021/05/03	0	352.00	0	0.00	355.00	0	1,512	0.00%
2021/04/29	1	346.98	3.1	351.38	356.00	-2.1	1,533	-0.14%
2021/04/28	1	341.58	0	345.00	345.00	1	1,527	0.07%
2021/04/27	1.1	353.12	0	0.00	352.00	1.1	1,528	0.07%
2021/04/23	1	360.50	7.1	362.41	360.00	-6	1,534	-0.39%
2021/04/22	1	362.46	0	0.00	360.00	1	1,550	0.07%
2021/04/21	1.2	365.52	23	367.15	367.50	-21.9	1,557	-1.40%
2021/04/20	80.1	366.47	4.3	366.36	364.50	75.8	1,566	4.84%
2021/04/19	2.2	347.25	2.1	356.78	360.00	0.1	1,557	0.01%
2021/04/16	1	351.04	3	354.17	355.00	-2	1,567	-0.12%
2021/04/15	3.3	348.90	7.1	351.01	354.50	-3.9	1,559	-0.25%
2021/04/14	3.2	337.94	0.3	337.95	338.50	2.9	1,533	0.19%
2021/04/13	17	352.34	17.2	353.42	344.50	-0.2	1,519	-0.01%
2021/04/12	1	335.06	1.1	339.64	338.00	-0.1	1,487	-0.01%
2021/04/09	4	337.38	0.1	338.69	336.50	3.9	1,483	0.26%
2021/04/08	4	338.88	9	340.55	341.00	-5	1,483	-0.34%
2021/04/07	2	333.75	1	332.58	333.50	1	1,486	0.07%
2021/04/06	3	337.50	2	334.78	335.00	1	1,487	0.07%
2021/04/01	13.1	339.21	18	337.64	338.50	-4.9	1,472	-0.33%
2021/03/31	27.1	336.34	21.2	337.52	344.00	5.9	1,458	0.41%
2021/03/30	14.6	331.88	9.2	332.68	340.00	5.4	1,400	0.38%
2021/03/29	12.2	301.02	24.5	307.64	313.50	-12.3	1,324	-0.93%
2021/03/26	1	288.00	0.1	287.50	287.50	0.9	1,254	0.07%
2021/03/25	0	281.00	0	0.00	281.50	0	1,277	0.00%
2021/03/24	1	283.50	2	283.75	282.50	-1	1,280	-0.08%
2021/03/23	2	283.50	2.1	284.40	283.50	-0.1	1,289	-0.01%
2021/03/22	4.1	276.05	4	279.88	280.00	0.1	1,309	0.01%
2021/03/19	1.1	280.55	0	0.00	280.00	1.1	1,314	0.08%
2021/03/18	0	0.00	1.2	284.72	285.00	-1.2	1,334	-0.09%
2021/03/17	2.1	282.41	0	0.00	280.00	2.1	1,348	0.16%
2021/03/16	0	286.58	0	0.00	284.00	0	1,343	0.00%
2021/03/15	1	290.99	4.1	289.71	287.50	-3.1	1,329	-0.23%
2021/03/12	0.1	286.46	2	286.50	286.50	-1.9	1,312	-0.14%
2021/03/11	0	285.28	4	285.13	284.50	-4	1,322	-0.30%
2021/03/10	34.2	279.60	0	0.00	279.00	34.2	1,321	2.58%
2021/03/09	0	0.00	2	282.00	281.00	-2	1,313	-0.15%
2021/03/05	0	274.00	4	279.88	281.50	-4	1,297	-0.31%
2021/03/04	5.2	279.30	0	0.00	276.50	5.2	1,303	0.40%
2021/03/03	0	0.00	4.1	284.74	285.00	-4.1	1,292	-0.32%
2021/03/02	1	280.54	1	285.50	280.00	0	1,295	0.00%
2021/02/26	8.1	281.88	0	0.00	281.00	8.1	1,297	0.62%
2021/02/25	5	287.50	2	289.50	292.00	3	1,272	0.24%
2021/02/24	0.1	287.79	2	289.50	287.00	-1.9	1,264	-0.15%
2021/02/23	0	0.00	4	286.24	286.00	-4	1,254	-0.32%
2021/02/22	4	281.02	0	0.00	283.00	4	1,246	0.32%
2021/02/19	1.1	281.71	2	285.49	283.00	-0.9	1,253	-0.07%
2021/02/18	9.3	282.52	6	289.17	282.00	3.3	1,252	0.26%
2021/02/17	3.1	281.87	1	302.00	283.00	2.1	1,231	0.17%
2021/02/05	4	284.51	1	285.50	288.00	3	1,210	0.25%
2021/02/04	2.1	292.83	13.2	294.33	289.50	-11.1	1,219	-0.91%
2021/02/03	10.2	289.71	9	292.94	285.00	1.2	1,216	0.09%
2021/02/02	0	0.00	1	288.00	286.00	-1	1,262	-0.08%
2021/02/01	0.1	276.00	6.2	280.42	282.00	-6.2	1,295	-0.48%
2021/01/29	7	278.79	0	0.00	272.50	7	1,308	0.53%
2021/01/28	3	284.16	0	0.00	283.00	3	1,301	0.23%
2021/01/27	4	291.88	7.3	293.85	290.00	-3.3	1,299	-0.25%
2021/01/26	2.1	284.18	0	0.00	277.00	2.1	1,296	0.16%
2021/01/25	1.1	287.11	2	292.00	286.50	-0.9	1,321	-0.07%
2021/01/22	1.1	285.27	27	285.98	285.00	-25.9	1,384	-1.87%
2021/01/20	3	284.50	1	287.00	284.00	2	1,423	0.14%
2021/01/19	1	290.00	7	290.14	289.50	-6	1,401	-0.43%
2021/01/15	5	285.70	3.1	291.36	283.00	1.9	1,394	0.13%
2021/01/14	9	286.39	0.2	293.50	284.50	8.8	1,391	0.63%
2021/01/13	2.1	293.74	6.3	292.53	293.00	-4.2	1,384	-0.30%
2021/01/12	6.1	282.61	3.2	284.50	282.50	2.9	1,378	0.21%
2021/01/11	0.1	281.50	3.1	284.28	285.50	-3	1,405	-0.21%
2021/01/08	2	281.96	4	282.99	281.50	-2	1,400	-0.14%
2021/01/07	0	0.00	0.1	279.50	280.00	-0.1	1,402	-0.01%
2021/01/06	0	0.00	2	279.50	278.50	-2	1,409	-0.14%
2021/01/05	3.2	276.98	1	280.84	276.00	2.2	1,405	0.15%
2021/01/04	4.1	273.28	1	275.00	275.00	3.1	1,399	0.22%
2020/12/31	1	274.00	5	276.40	275.00	-4	1,403	-0.28%
2020/12/30	4	272.38	3	270.67	272.00	1	1,398	0.07%
2020/12/29	20	266.75	7	266.86	265.50	13	1,385	0.94%
2020/12/28	1	259.00	1	260.00	260.50	0	1,401	0.00%
2020/12/25	2.1	260.13	4	261.40	260.00	-2	1,411	-0.14%
2020/12/24	1	262.00	1.1	262.06	262.00	-0.1	1,422	0.00%
2020/12/22	3	264.33	4	264.75	262.00	-1	1,473	-0.07%
2020/12/21	17.1	261.05	0	0.00	259.00	17.1	1,492	1.15%
2020/12/18	2	271.25	0	0.00	271.50	2	1,450	0.14%
2020/12/17	0	0.00	1	275.00	275.00	-1	1,454	-0.07%
2020/12/16	3	276.33	14	277.68	280.00	-11	1,465	-0.75%
2020/12/15	4	267.63	11	268.86	269.00	-7	1,458	-0.48%
2020/12/14	9.1	261.32	0	0.00	261.50	9.1	1,458	0.62%
2020/12/11	7	267.57	0	0.00	265.50	7	1,430	0.49%
2020/12/10	0.1	273.04	0	0.00	273.50	0.1	1,422	0.01%
2020/12/08	0	274.50	5	274.80	274.50	-5	1,451	-0.34%
2020/12/07	8	271.06	0	0.00	271.00	8	1,451	0.55%
2020/12/04	2.1	279.76	7.1	282.91	279.50	-5	1,434	-0.35%
2020/12/03	8	279.63	10	280.60	279.50	-2	1,421	-0.14%
2020/12/02	6	286.00	1	284.00	285.00	5	1,422	0.35%
2020/12/01	0	0.00	2	286.25	287.00	-2	1,433	-0.14%
2020/11/30	2	282.50	3	287.67	282.50	-1	1,454	-0.07%
2020/11/27	3	284.83	0	0.00	287.00	3	1,444	0.21%
2020/11/26	3	281.17	5	286.90	289.00	-2	1,445	-0.14%
2020/11/25	1	286.50	1	291.00	285.50	0	1,444	0.00%
2020/11/24	0	0.00	2	288.00	287.00	-2	1,463	-0.14%
2020/11/23	0	287.50	1	286.50	286.50	-1	1,472	-0.07%
2020/11/20	0	284.50	0	0.00	286.00	0	1,471	0.00%
2020/11/19	1	280.50	1	284.50	283.50	0	1,486	0.00%
2020/11/18	1.1	285.60	3	285.50	284.00	-2	1,491	-0.13%
2020/11/17	0.1	278.00	1	278.05	279.00	-0.9	1,486	-0.06%
2020/11/16	1.1	278.82	2	280.75	281.00	-0.9	1,514	-0.06%
2020/11/13	0	0.00	2	278.00	278.00	-2	1,523	-0.13%
2020/11/12	1.2	271.92	0	0.00	271.50	1.2	1,539	0.08%
2020/11/11	1	273.50	2	275.25	276.50	-1	1,536	-0.07%
2020/11/10	11.2	279.24	152	270.93	272.50	-140.8	1,537	-9.16%	大賣/鉅額交易
2020/11/09	6	292.58	18	295.36	292.50	-12	1,497	-0.80%
2020/11/06	1	279.00	8	281.38	282.00	-7	1,470	-0.48%
2020/11/05	2	274.50	8	279.25	275.00	-6	1,479	-0.41%
2020/11/04	0.1	274.00	2	274.50	273.50	-1.9	1,491	-0.13%
2020/11/03	15.1	274.09	3	274.00	271.50	12.1	1,494	0.81%
2020/11/02	10.1	279.34	5	284.60	276.00	5.1	1,477	0.35%
2020/10/30	2	278.51	24	281.98	281.00	-22	1,456	-1.51%
2020/10/29	1	265.00	3	269.17	271.00	-2	1,402	-0.14%
2020/10/28	5	268.80	6	272.08	269.50	-1	1,401	-0.07%
2020/10/26	1	263.00	0	0.00	264.50	1	1,393	0.07%
2020/10/23	21	265.57	1	266.50	264.50	20	1,396	1.43%
2020/10/22	1.1	269.45	7	270.14	270.50	-5.9	1,407	-0.42%
2020/10/21	10	268.25	8	267.63	267.50	2	1,405	0.14%
2020/10/20	2	262.00	1	269.00	264.00	1	1,404	0.07%
2020/10/19	7	260.00	1	262.00	260.00	6	1,385	0.43%
2020/10/16	6	264.25	1	267.00	262.00	5	1,369	0.37%
2020/10/15	1	267.50	1	268.50	269.00	0	1,368	0.00%
2020/10/14	1	266.00	0	0.00	267.00	1	1,387	0.07%
2020/10/13	22	269.98	0	0.00	271.50	22	1,399	1.57%
2020/10/08	4	273.13	0	0.00	274.00	4	1,459	0.27%
2020/10/06	25	279.84	0	0.00	281.00	25	1,583	1.58%
2020/10/05	4	277.13	44.1	276.80	276.00	-40.1	1,592	-2.51%
2020/09/30	0	272.50	1	272.00	272.50	-1	1,591	-0.06%
2020/09/29	5	268.50	1	273.00	269.00	4	1,592	0.25%
2020/09/28	21	269.31	0	0.00	269.00	21	1,632	1.29%
2020/09/25	0.1	270.50	5	268.10	271.50	-4.9	1,628	-0.30%
2020/09/24	45.1	269.73	1	258.56	256.00	44.1	1,610	2.74%
2020/09/23	0.1	280.00	0	0.00	280.00	0.1	1,595	0.01%
2020/09/22	1	276.05	7	275.57	275.00	-6	1,638	-0.36%
2020/09/21	1	279.00	0	0.00	277.50	1	1,657	0.06%
2020/09/18	3.1	284.04	0	286.50	284.00	3	1,669	0.18%
2020/09/17	201	287.79	3	288.83	289.50	198	1,672	11.84%	大買/鉅額交易
2020/09/16	3	284.50	8	288.00	282.50	-5	1,662	-0.30%
2020/09/15	2	282.50	2	282.75	280.50	0	1,678	0.00%
2020/09/14	14	284.89	1	284.00	283.50	13	1,698	0.77%
2020/09/11	5	289.20	0	0.00	286.00	5	1,707	0.29%
2020/09/10	0	293.50	0	0.00	293.50	0	1,722	0.00%
2020/09/08	0	0.00	2	290.01	291.50	-2	1,774	-0.11%
2020/09/07	6	295.33	0.1	295.00	292.00	6	1,841	0.32%
2020/09/04	83	302.18	5	302.60	302.00	78	1,926	4.05%
2020/09/03	25.1	304.68	17	309.03	305.00	8.1	1,926	0.42%
2020/09/02	7	303.86	0	0.00	304.00	7	1,923	0.36%
2020/09/01	6	305.67	2	310.25	305.00	4	1,976	0.20%
2020/08/31	3	306.33	0	0.00	305.00	3	2,004	0.15%
2020/08/28	33	310.05	0	0.00	308.00	33	2,012	1.64%
2020/08/27	1	318.00	3	317.52	320.00	-2	2,003	-0.10%
2020/08/26	5	311.80	1	311.08	311.00	4	1,999	0.20%
2020/08/25	0	0.00	3	320.50	315.00	-3	2,031	-0.15%
2020/08/24	0	312.00	1	317.00	312.00	-1	2,061	-0.05%
2020/08/21	12.1	313.08	3	310.67	313.50	9.1	2,071	0.44%
2020/08/20	3	301.33	6.1	303.51	300.00	-3.1	2,068	-0.15%
2020/08/19	22	312.89	20	306.00	306.00	2	2,052	0.10%
2020/08/18	5	324.90	0	0.00	321.50	5	2,047	0.24%
2020/08/17	2.1	312.34	1	315.02	316.50	1	2,054	0.05%
2020/08/14	1	304.51	1	311.00	304.00	0	2,091	0.00%
2020/08/13	0	0.00	0.1	300.00	298.50	-0.1	2,131	0.00%
2020/08/12	1	300.00	0	0.00	297.50	1	2,156	0.05%
2020/08/11	10	301.55	10	301.95	301.00	0	2,227	0.00%
2020/08/10	50	307.05	0	0.00	308.50	50	2,246	2.23%
2020/08/07	1	319.00	2	320.25	313.00	-1	2,234	-0.04%
2020/08/06	0	0.00	1	323.00	320.50	-1	2,246	-0.04%
2020/08/05	8	314.19	0	0.00	321.00	8	2,276	0.35%
2020/08/04	2	318.50	1	313.00	319.50	1	2,283	0.04%
2020/08/03	1	308.50	0	0.00	308.00	1	2,287	0.04%
2020/07/31	1	312.00	1	314.00	308.50	0	2,324	0.00%
2020/07/29	1	306.48	0	0.00	305.00	1	2,376	0.04%
2020/07/28	2.1	299.39	3	303.67	307.00	-1	2,437	-0.04%
2020/07/27	0	0.00	5	300.40	298.00	-5	2,481	-0.20%
2020/07/24	6	302.83	0	0.00	304.00	6	2,555	0.23%
2020/07/22	0	0.00	0.1	311.00	310.00	-0.1	2,655	0.00%
2020/07/21	0	0.00	1	308.00	307.50	-1	2,659	-0.04%
2020/07/20	2	304.00	1	301.12	305.00	1	2,672	0.04%
2020/07/17	0	305.50	3.1	306.48	305.50	-3	2,672	-0.11%
2020/07/16	2	318.75	1	318.50	317.00	1	2,683	0.04%
2020/07/15	3	327.00	4	327.49	327.00	-1	2,712	-0.04%
2020/07/14	16.2	323.29	7	324.21	314.50	9.1	2,722	0.34%
2020/07/13	14	316.18	8.1	314.46	318.00	6	2,722	0.22%
2020/07/10	4	281.88	1	283.50	289.50	3	2,666	0.11%
2020/07/09	2	287.00	3	283.50	287.00	-1	2,686	-0.04%
2020/07/08	2	277.50	1	279.00	277.50	1	2,677	0.04%
2020/07/07	3	277.00	3	276.83	274.00	0	2,673	0.00%
2020/07/06	0.1	270.00	15.1	271.09	270.00	-15	2,646	-0.57%
2020/07/03	11	275.36	3	274.96	272.00	8	2,655	0.30%
2020/07/02	1.1	278.57	7	277.29	279.50	-5.9	2,674	-0.22%
2020/07/01	10.1	273.74	8	270.69	271.50	2.1	2,672	0.08%
2020/06/30	2	261.75	8	264.25	264.00	-6	2,633	-0.23%
2020/06/29	1	256.00	0.1	259.00	256.50	1	2,615	0.04%
2020/06/24	4	261.63	3.4	261.00	261.50	0.6	2,595	0.02%
2020/06/23	1.2	256.83	0	0.00	257.00	1.2	2,605	0.05%
2020/06/22	8	253.44	5	253.20	254.50	3	2,640	0.11%
2020/06/19	0	0.00	5	256.90	253.50	-5	2,629	-0.19%
2020/06/18	2	259.00	3	259.50	260.00	-1	2,608	-0.04%
2020/06/17	1.1	261.56	5	261.00	264.50	-3.9	2,607	-0.15%
2020/06/16	6.1	254.92	2.3	254.85	255.50	3.8	2,603	0.14%
2020/06/15	24	257.90	67	258.29	252.00	-43	2,614	-1.64%
2020/06/12	10	261.45	3	267.00	260.50	7	2,607	0.27%
2020/06/11	8.2	264.43	3	271.50	260.00	5.2	2,553	0.20%
2020/06/10	0	0.00	1	249.50	249.50	-1	2,490	-0.04%
2020/06/09	0	0.00	1	251.00	249.50	-1	2,506	-0.04%
2020/06/08	3	262.50	11	260.45	245.00	-8	2,510	-0.32%
2020/06/05	2.1	249.84	1	251.00	252.00	1.1	2,458	0.04%
2020/06/04	0	0.00	1	242.50	241.50	-1	2,443	-0.04%
2020/06/02	0	0.00	1	235.50	236.50	-1	2,449	-0.04%
2020/06/01	1	235.00	1.1	242.05	233.00	-0.1	2,446	0.00%
2020/05/29	0	0.00	1	236.50	235.00	-1	2,428	-0.04%
2020/05/28	1	239.50	1	239.00	238.00	0	2,388	0.00%
2020/05/26	0	0.00	3.1	241.02	242.50	-3.1	2,381	-0.13%
2020/05/25	0	0.00	1	240.00	238.50	-1	2,370	-0.04%
2020/05/22	1.1	236.00	27	236.39	236.00	-26	2,367	-1.10%
2020/05/21	2	239.75	2.1	241.29	244.00	-0.1	2,356	0.00%
2020/05/20	0	0.00	1	228.00	228.50	-1	2,301	-0.04%
2020/05/19	1	224.00	1.4	218.00	218.00	-0.4	2,233	-0.02%
2020/05/18	0	0.00	52	211.18	215.00	-52	2,188	-2.38%
2020/05/15	1	193.50	29	194.34	199.00	-28	2,107	-1.33%
2020/05/14	0	186.00	0	0.00	187.00	0	2,055	0.00%
2020/05/13	1	193.00	3	192.50	193.00	-2	2,047	-0.10%
2020/05/11	25	189.00	0	0.00	187.50	25	1,988	1.26%
2020/05/07	34	193.63	1	193.00	193.00	33	1,947	1.69%
2020/05/06	3	188.00	7	191.50	197.00	-4	1,902	-0.21%
2020/05/05	13	186.23	3.4	188.65	189.00	9.6	1,854	0.52%
2020/05/04	0	0.00	11	182.09	183.00	-11	1,822	-0.60%
2020/04/30	7	174.43	4	179.25	177.50	3	1,757	0.17%
2020/04/29	8	170.31	4	170.38	171.50	4	1,711	0.23%
2020/04/28	1	171.00	4	163.75	165.50	-3	1,658	-0.18%
2020/04/27	2	159.00	7	158.14	157.00	-5	1,630	-0.31%
2020/04/24	0	0.00	3	150.33	150.50	-3	1,586	-0.19%
2020/04/23	11.1	149.05	4	149.88	150.50	7.1	1,566	0.45%
2020/04/22	1	143.00	1	148.00	147.50	0	1,546	0.00%
2020/04/21	2	145.50	4	143.00	143.50	-2	1,528	-0.13%
2020/04/20	8	148.44	13	149.38	148.00	-5	1,509	-0.33%
2020/04/17	2	140.50	5	140.70	141.50	-3	1,465	-0.20%
2020/04/16	3	133.67	0	0.00	134.50	3	1,442	0.21%
2020/04/15	4	141.00	0	0.00	139.50	4	1,392	0.29%
2020/04/14	0	0.00	4	137.25	142.50	-4	1,372	-0.29%
2020/04/13	5	133.60	0	0.00	132.50	5	1,344	0.37%
2020/04/09	1	138.50	7	139.29	139.50	-6	1,339	-0.45%
2020/04/08	1	137.00	1	137.50	137.00	0	1,314	0.00%
2020/04/07	0	0.00	8	136.50	137.00	-8	1,299	-0.62%
2020/03/31	1	134.00	1	141.00	134.00	0	1,228	0.00%
2020/03/26	4	143.63	7	148.93	144.50	-3	1,171	-0.26%
2020/03/25	0	0.00	2	140.00	140.00	-2	1,135	-0.18%
2020/03/24	12	127.50	2	127.50	127.50	10	1,122	0.89%
2020/03/20	1	122.00	0	0.00	120.00	1	1,101	0.09%
2020/03/19	70	122.49	0	0.00	119.00	70	1,074	6.51%
2020/03/18	3	127.00	3	128.67	132.00	0	1,043	0.00%
2020/03/16	5	136.10	1	136.50	133.00	4	1,009	0.40%
2020/03/13	1	142.00	0	0.00	144.00	1	974	0.10%
2020/03/12	90	160.36	1	157.00	157.50	89	960	9.26%
2020/03/11	0	0.00	1	171.00	169.00	-1	950	-0.11%
2020/03/10	1	167.00	0	0.00	170.00	1	947	0.11%
2020/03/09	1	168.02	0	0.00	172.50	1	925	0.11%
2020/03/05	1	175.00	0	0.00	177.00	1	875	0.11%
2020/03/04	1	166.00	2	172.00	171.50	-1	863	-0.12%
2020/03/02	0	0.00	2	161.25	160.00	-2	836	-0.24%
2020/02/27	1	163.50	6	164.83	164.50	-5	830	-0.60%
2020/02/26	0	0.00	2	170.00	167.00	-2	810	-0.25%
2020/02/24	64	171.71	12	169.08	169.00	52	788	6.60%
2020/02/21	4	178.00	0	0.00	177.00	4	760	0.53%
2020/02/18	6	179.00	0	0.00	179.50	6	761	0.79%
2020/02/14	1	182.50	0	0.00	182.00	1	761	0.13%
2020/02/13	2	184.00	0	0.00	184.50	2	757	0.26%
2020/01/30	101	179.05	0	0.00	176.00	101	695	14.52%	大買/鉅額交易
2020/01/10	52	196.30	0	0.00	193.00	52	602	8.62%
2020/01/08	22	199.57	0	0.00	199.00	22	581	3.78%
2020/01/07	1	201.00	2	204.00	201.50	-1	582	-0.17%
2020/01/06	9	203.22	0	0.00	201.50	9	579	1.55%
2020/01/03	2	207.00	0.1	207.00	206.50	1.9	577	0.33%
2019/12/31	6	208.17	0	0.00	213.00	6	587	1.02%
2019/12/25	8	211.00	0	0.00	212.00	8	648	1.23%
2019/12/24	0	0.00	1	213.50	212.00	-1	656	-0.15%
2019/12/20	1	213.00	8	211.38	213.00	-7	681	-1.03%
2019/12/18	0	0.00	2	208.00	208.50	-2	677	-0.30%
2019/12/17	0	0.00	8	205.25	207.50	-8	694	-1.15%
2019/12/12	0	0.00	2	204.00	202.50	-2	696	-0.29%
2019/12/11	1	199.00	0	0.00	202.50	1	690	0.14%
2019/12/10	5	201.00	2	204.50	201.00	3	679	0.44%
2019/12/09	3	201.00	0	0.00	202.00	3	676	0.44%
2019/12/06	9	208.00	0	0.00	206.00	9	659	1.36%
2019/12/05	11	213.45	0	0.00	210.50	11	651	1.69%
2019/12/03	6	218.83	0	0.00	218.50	6	669	0.90%
2019/12/02	1	221.00	0	0.00	220.50	1	676	0.15%
2019/11/29	2	221.00	5	224.50	221.00	-3	687	-0.44%
2019/11/28	5	227.10	2	226.00	228.00	3	693	0.43%
2019/11/25	0	0.00	2	224.00	224.50	-2	723	-0.28%
2019/11/22	0	0.00	2	222.00	223.00	-2	736	-0.27%
2019/11/21	0	0.00	4	220.50	221.00	-4	738	-0.54%
2019/11/14	6	217.17	0	0.00	219.50	6	773	0.78%
2019/11/13	4	218.50	2	221.00	220.00	2	792	0.25%
2019/11/12	17	222.15	4	223.25	223.50	13	797	1.63%
2019/11/08	4	220.00	4	220.50	221.50	0	832	0.00%
2019/11/05	6	226.00	0	0.00	226.00	6	838	0.72%
2019/11/01	0	0.00	2	226.50	226.50	-2	855	-0.23%
2019/10/31	2	224.00	0	0.00	226.00	2	867	0.23%
2019/10/30	0	0.00	14	226.82	228.50	-14	861	-1.63%
2019/10/29	0	0.00	15	222.47	223.00	-15	865	-1.73%
2019/10/24	0	0.00	3	221.00	222.00	-3	864	-0.35%
2019/10/23	0	0.00	1	219.00	219.00	-1	885	-0.11%
2019/10/22	2	220.00	4	222.25	220.00	-2	905	-0.22%
2019/10/21	0	0.00	10	220.80	221.00	-10	915	-1.09%
2019/10/18	0	0.00	6	220.50	218.50	-6	916	-0.65%
2019/10/17	0	0.00	13	217.54	218.50	-13	915	-1.42%
2019/10/16	0	0.00	2	214.50	214.50	-2	904	-0.22%
2019/10/14	3	213.17	0	0.00	212.00	3	899	0.33%
2019/10/09	4	215.00	0	0.00	214.50	4	894	0.45%
2019/10/08	0	0.00	6	219.25	217.00	-6	895	-0.67%
2019/10/07	0	0.00	3	211.50	211.50	-3	877	-0.34%
2019/10/04	4	209.50	0	0.00	209.50	4	886	0.45%
2019/10/03	7	208.14	1	211.00	210.50	6	894	0.67%
2019/10/02	0	0.00	9	213.44	213.50	-9	878	-1.02%
2019/10/01	9	207.56	0	0.00	205.00	9	858	1.05%
2019/09/27	11	213.09	0	0.00	211.00	11	830	1.32%
2019/09/25	1	211.00	9	216.72	216.50	-8	839	-0.95%
2019/09/24	2	212.00	0	0.00	212.00	2	831	0.24%
2019/09/23	2	213.00	1	215.00	212.50	1	832	0.12%
2019/09/20	9	212.33	0	0.00	212.00	9	855	1.05%
2019/09/19	2	217.00	0	0.00	216.50	2	841	0.24%
2019/09/18	4	217.38	2	220.00	219.00	2	845	0.24%
2019/09/17	7	218.57	2	220.50	220.50	5	836	0.60%
2019/09/16	10	220.70	0	0.00	221.50	10	847	1.18%
2019/09/11	5	223.50	2	226.00	223.50	3	925	0.32%
2019/09/10	10	223.00	0	0.00	222.00	10	957	1.04%
2019/09/09	10	224.30	8	229.00	226.50	2	1,007	0.20%
2019/09/06	12	225.88	7	226.07	224.00	5	1,011	0.49%
2019/09/05	0	0.00	10	221.00	222.00	-10	1,011	-0.99%
2019/09/04	2	215.00	2	218.00	216.50	0	994	0.00%
2019/09/03	11	215.91	10	219.40	214.50	1	991	0.10%
2019/09/02	2	213.50	0	0.00	214.50	2	989	0.20%
2019/08/29	6	213.33	5	217.20	217.00	1	996	0.10%
2019/08/28	4	218.00	0	0.00	218.00	4	985	0.41%
2019/08/27	1	222.50	0	0.00	223.00	1	980	0.10%
2019/08/26	5	224.60	2	222.00	222.50	3	995	0.30%
2019/08/23	1	228.00	0	0.00	228.00	1	995	0.10%
2019/08/21	8	225.88	7	229.57	229.00	1	1,059	0.09%
2019/08/20	8	233.50	0	0.00	229.00	8	1,053	0.76%
2019/08/19	9	228.83	3	233.17	229.50	6	1,057	0.57%
2019/08/16	10	236.50	0	0.00	233.50	10	1,078	0.93%
2019/08/15	6	240.50	1	244.00	241.00	5	1,074	0.47%
2019/08/14	4	242.13	13	241.81	247.00	-9	1,102	-0.82%
2019/08/13	9	230.17	5	235.50	230.00	4	1,091	0.37%
2019/08/12	3	232.00	2	235.00	231.50	1	1,129	0.09%
2019/08/08	2	225.50	7	231.29	233.00	-5	1,154	-0.43%
2019/08/07	6	227.83	0	0.00	229.00	6	1,167	0.51%
2019/08/06	6	227.67	5	231.40	232.00	1	1,187	0.08%
2019/08/05	0	0.00	7	231.93	235.00	-7	1,202	-0.58%
2019/08/02	6	229.92	2	228.25	227.00	4	1,211	0.33%
2019/08/01	2	235.00	2	240.00	235.50	0	1,215	0.00%
2019/07/31	0	0.00	5	240.00	238.50	-5	1,221	-0.41%
2019/07/30	1	234.00	26	236.13	234.00	-25	1,221	-2.05%
2019/07/29	2	233.50	4	237.75	239.00	-2	1,230	-0.16%
2019/07/26	2	234.50	6	238.00	235.50	-4	1,239	-0.32%
2019/07/25	0	0.00	14	233.71	236.00	-14	1,245	-1.12%
2019/07/24	10	227.50	2	228.00	228.00	8	1,247	0.64%
2019/07/23	13	235.15	0	0.00	232.50	13	1,237	1.05%
2019/07/22	2	239.00	2	241.75	237.50	0	1,235	0.00%
2019/07/19	1	240.00	3	242.67	240.00	-2	1,278	-0.16%
2019/07/17	0	0.00	10	242.60	242.00	-10	1,307	-0.76%
2019/07/16	2	239.50	3	242.33	241.00	-1	1,310	-0.08%
2019/07/15	6	237.33	1	241.00	240.50	5	1,317	0.38%
2019/07/12	0.3	240.00	46	240.40	239.00	-45.7	1,323	-3.45%
2019/07/11	5	239.20	1	239.00	238.00	4	1,324	0.30%
2019/07/10	5	239.80	4	246.75	241.50	1	1,328	0.08%
2019/07/09	0	0.00	6	244.67	244.50	-6	1,324	-0.45%
2019/07/08	2	239.00	0	0.00	240.50	2	1,325	0.15%
2019/07/05	5	239.80	0	0.00	240.00	5	1,328	0.38%
2019/07/04	6	241.33	2	241.50	241.50	4	1,336	0.30%
2019/07/03	1	243.00	0	0.00	242.50	1	1,359	0.07%
2019/07/02	2	242.50	0	0.00	239.50	2	1,365	0.15%
2019/06/27	42	249.20	1	254.00	247.00	41	1,394	2.94%
2019/06/26	1	247.00	1	249.50	244.50	0	1,389	0.00%
2019/06/24	29	249.50	0	0.00	249.50	29	1,391	2.08%
2019/06/21	0	0.00	1	252.00	249.50	-1	1,412	-0.07%
2019/06/20	20	253.50	0	254.00	255.00	20	1,420	1.41%
2019/06/19	1	265.50	1	254.00	254.00	0	1,426	0.00%
2019/06/18	4	256.00	4	256.88	248.00	0	1,378	0.00%
2019/06/17	5	247.40	5	247.80	257.00	0	1,372	0.00%
2019/06/13	2	228.00	0	0.00	227.00	2	1,324	0.15%
2019/06/12	8	231.50	0	0.00	229.00	8	1,336	0.60%
2019/06/11	3	232.17	0	0.00	233.50	3	1,398	0.21%
2019/06/10	0	0.00	2	230.00	230.00	-2	1,422	-0.14%
2019/06/06	0	0.00	13	228.23	225.50	-13	1,453	-0.89%
2019/06/05	4	222.00	0	0.00	220.00	4	1,453	0.28%
2019/06/04	0	0.00	15	225.50	222.00	-15	1,443	-1.04%
2019/05/31	6	224.33	0	0.00	224.50	6	1,432	0.42%
2019/05/30	20	230.18	0	0.00	229.50	20	1,416	1.41%
2019/05/28	0	0.00	8	228.75	229.00	-8	1,406	-0.57%
2019/05/27	0	0.00	2	223.00	222.50	-2	1,362	-0.15%
2019/05/24	0	0.00	37	218.73	221.50	-37	1,364	-2.71%
2019/05/23	8	221.19	2	226.75	218.00	6	1,353	0.44%
2019/05/22	4	227.00	7	231.71	228.50	-3	1,337	-0.22%
2019/05/21	7	225.21	5	227.60	226.00	2	1,346	0.15%
2019/05/20	0	0.00	23	223.37	221.00	-23	1,342	-1.71%
2019/05/17	9	227.56	8	236.13	221.50	1	1,334	0.07%
2019/05/16	10	226.60	3	232.67	223.00	7	1,301	0.54%
2019/05/15	1	229.00	1	228.50	227.50	0	1,289	0.00%
2019/05/14	2	233.50	0	0.00	231.00	2	1,289	0.16%
2019/05/13	0	0.00	6	231.17	238.00	-6	1,269	-0.47%
2019/05/10	1	221.00	0	0.00	221.00	1	1,260	0.08%
2019/05/09	6	222.00	2	224.50	219.50	4	1,274	0.31%
2019/05/08	0	0.00	2	229.00	227.50	-2	1,271	-0.16%
2019/05/07	4	225.00	2	228.50	225.00	2	1,264	0.16%
2019/05/06	2	224.00	0	0.00	224.00	2	1,257	0.16%
2019/04/30	4	234.13	3	230.50	235.50	1	1,243	0.08%
2019/04/29	0	0.00	2	219.00	226.00	-2	1,220	-0.16%
2019/04/26	0	0.00	4	215.00	217.00	-4	1,209	-0.33%
2019/04/25	6	205.00	6	209.33	210.00	0	1,203	0.00%
2019/04/24	6	211.00	0	0.00	211.00	6	1,170	0.51%
2019/04/22	0	0.00	1	220.00	216.50	-1	1,141	-0.09%
2019/04/18	0	0.00	1	215.50	216.00	-1	1,144	-0.09%
2019/04/17	70	218.54	2	217.00	217.00	68	1,156	5.88%
2019/04/16	2	213.00	8	212.31	216.50	-6	1,169	-0.51%
2019/04/12	0	0.00	14	206.32	208.00	-14	1,205	-1.16%
2019/04/09	6	199.33	12	204.83	208.00	-6	1,228	-0.49%
2019/04/08	8	203.63	1	203.00	205.00	7	1,213	0.58%
2019/04/02	6	205.00	0	0.00	207.50	6	1,197	0.50%
2019/04/01	1	218.50	0	0.00	209.00	1	1,176	0.08%
2019/03/29	45	219.76	1	218.00	220.00	44	1,144	3.84%
2019/03/27	0	0.00	1	210.00	209.00	-1	1,133	-0.09%
2019/03/26	0	0.00	8	202.75	206.00	-8	1,150	-0.70%
2019/03/25	2	201.25	58	198.99	207.00	-56	1,159	-4.83%
2019/03/22	3	208.83	5.4	208.22	207.50	-2.4	1,144	-0.21%
2019/03/20	0	0.00	4	205.00	205.00	-4	1,150	-0.35%
2019/03/18	0	0.00	1	196.00	196.50	-1	1,174	-0.09%
2019/03/14	1.1	196.67	0	0.00	191.00	1.1	1,200	0.09%
2019/03/13	0.1	184.00	23	181.83	185.00	-22.9	1,164	-1.97%
2019/03/12	21	178.98	1	178.50	176.00	20	1,154	1.73%
2019/03/11	1	167.00	3	169.83	169.50	-2	1,131	-0.18%
2019/03/07	0	0.00	6	168.33	168.00	-6	1,151	-0.52%
2019/03/06	4	165.50	0	0.00	166.00	4	1,168	0.34%
2019/03/05	0	0.00	0	167.00	168.50	0	1,169	0.00%
2019/02/27	5	171.00	0	0.00	169.50	5	1,178	0.42%
2019/02/20	0.1	173.00	0	0.00	173.50	0.1	1,210	0.01%
2019/02/19	0.1	167.00	4	167.00	168.00	-3.9	1,268	-0.31%
2019/02/18	3	157.17	1	158.50	158.00	2	1,291	0.15%
2019/02/14	1	152.00	22	151.52	154.00	-21	1,349	-1.56%
2019/02/13	4	148.00	0	0.00	148.00	4	1,366	0.29%
2019/01/30	3	150.33	2	152.00	152.00	1	1,334	0.07%
2019/01/23	0.1	156.50	0	0.00	156.00	0.1	1,279	0.01%
2019/01/16	0	0.00	0.1	160.00	160.00	-0.1	1,269	-0.01%
2019/01/15	0	0.00	2	159.75	160.50	-2	1,258	-0.16%
2019/01/08	11	157.09	11	161.27	156.00	0	1,222	0.00%
2019/01/07	1	157.00	4	159.88	160.50	-3	1,209	-0.25%
2019/01/04	26	155.56	1	153.00	153.50	25	1,191	2.10%
2019/01/03	10	157.25	8	154.13	156.00	2	1,183	0.17%
2018/12/25	1	138.00	0	0.00	141.00	1	1,132	0.09%
2018/12/21	2	144.75	0	0.00	144.50	2	1,135	0.18%
2018/12/19	0	0.00	5	145.00	145.00	-5	1,125	-0.44%
2018/12/18	1	143.50	0	0.00	140.50	1	1,105	0.09%
2018/12/13	1	150.50	2	151.00	151.50	-1	1,059	-0.09%
2018/12/12	0	0.00	5	146.00	146.50	-5	1,033	-0.48%
2018/12/07	0	0.00	6	148.92	148.00	-6	972	-0.62%
2018/12/06	1	147.50	1	147.50	147.50	0	928	0.00%
2018/12/04	0	0.00	2	146.00	144.50	-2	894	-0.22%
2018/12/03	0	0.00	11	141.82	141.50	-11	886	-1.24%
2018/11/30	0	0.00	4	143.75	143.00	-4	873	-0.46%
2018/11/29	4	144.25	0	0.00	140.00	4	854	0.47%
2018/11/27	6	141.33	0	0.00	143.00	6	829	0.72%
2018/11/23	1	143.00	0	0.00	142.50	1	813	0.12%
2018/11/21	1	145.00	1	148.00	146.50	0	804	0.00%
2018/11/19	0	0.00	2	144.75	147.50	-2	775	-0.26%
2018/11/16	15	144.63	7	146.93	146.00	8	759	1.05%
2018/11/15	0	0.00	3	139.83	140.50	-3	678	-0.44%
2018/11/14	5	130.30	0	138.00	128.50	5	632	0.79%
2018/11/13	2	133.75	2	133.75	129.50	0	584	0.00%
2018/11/12	8	130.00	9	134.50	129.50	-1	550	-0.18%
2018/11/09	0	0.00	1	124.50	122.50	-1	522	-0.19%
2018/10/31	1	118.00	0	0.00	118.00	1	558	0.18%
2018/10/26	5	121.40	1	120.00	124.50	4	544	0.74%
2018/10/25	4	124.25	10	124.50	125.00	-6	542	-1.11%
2018/10/24	32	124.53	2	123.50	126.00	30	553	5.42%
2018/10/19	5	122.00	0	0.00	123.00	5	567	0.88%
2018/10/18	5	120.00	2	120.25	124.50	3	568	0.53%
2018/10/15	0	0.00	1	116.00	115.50	-1	563	-0.18%
2018/10/12	1	112.50	0	0.00	119.50	1	563	0.18%
2018/10/11	7	115.14	0	0.00	115.00	7	553	1.26%
2018/09/25	0	0.00	1	134.00	133.50	-1	541	-0.18%
2018/09/14	1	127.50	0	0.00	131.00	1	566	0.18%
2018/09/10	2	121.25	6	122.67	123.50	-4	570	-0.70%
2018/09/07	1	126.00	0	0.00	125.50	1	565	0.18%
2018/09/06	1	131.50	0	0.00	132.00	1	562	0.18%
2018/08/30	1	132.50	0	0.00	133.00	1	555	0.18%
2018/08/28	1	133.00	0	0.00	133.00	1	550	0.18%
2018/08/23	0	0.00	0	135.00	133.00	0	548	0.00%
2018/08/21	0	0.00	2	131.00	131.50	-2	538	-0.37%
2018/08/17	0	0.00	4	129.50	130.00	-4	524	-0.76%
2018/08/16	1	132.00	0	0.00	131.50	1	519	0.19%
2018/08/15	4	131.00	4	131.50	131.00	0	524	0.00%
2018/08/14	5	129.40	2	132.00	130.00	3	528	0.57%
2018/08/13	6	131.83	6	134.00	131.00	0	521	0.00%
2018/08/10	0	129.50	0	0.00	130.00	0	491	0.00%
2018/08/09	2	129.50	0	0.00	129.50	2	497	0.40%
2018/08/08	0	0.00	6	131.58	131.00	-6	488	-1.23%
2018/08/07	2	129.50	4.1	131.46	130.00	-2.1	496	-0.42%
2018/08/06	1	129.50	3	131.83	129.50	-2	498	-0.40%
2018/08/03	0	0.00	2	130.50	130.50	-2	494	-0.40%
2018/08/02	1	129.50	0	0.00	130.00	1	494	0.20%
2018/08/01	1	130.00	0	0.00	131.00	1	493	0.20%
2018/07/31	2	129.50	1	129.50	131.00	1	493	0.20%
2018/07/30	0	132.00	7	132.00	133.50	-7	484	-1.44%
2018/07/27	1	126.50	1	127.50	128.00	0	479	0.00%
2018/07/26	0	0.00	5	127.00	127.00	-5	481	-1.04%
2018/07/25	2	124.50	0	0.00	125.50	2	471	0.42%
2018/07/23	1	129.00	0	0.00	129.00	1	463	0.22%
2018/07/18	0	0.00	10	132.60	134.00	-10	456	-2.19%
2018/07/17	0	0.00	3	130.33	130.00	-3	450	-0.67%
2018/07/13	0	0.00	5	127.80	128.00	-5	446	-1.12%
2018/07/12	2	126.00	0	0.00	126.50	2	443	0.45%
2018/07/05	2	127.50	0	0.00	128.00	2	427	0.47%
2018/07/03	12	129.75	1	132.00	127.00	11	429	2.56%
2018/07/02	3	134.17	13	133.65	134.00	-10	413	-2.42%
2018/06/29	0	0.00	4	131.25	129.00	-4	390	-1.02%
2018/06/28	0	126.50	4	128.00	127.00	-4	376	-1.05%
2018/06/27	2	126.00	0	0.00	126.50	2	371	0.54%
2018/06/26	0	0.00	8	127.63	127.50	-8	370	-2.16%
2018/06/25	4	123.00	0	0.00	124.00	4	365	1.09%
2018/06/22	2	122.50	2	124.50	126.50	0	366	0.00%
2018/06/21	3	126.00	0	0.00	125.00	3	377	0.79%
2018/06/20	0	0.00	1	127.00	126.00	-1	377	-0.27%
2018/06/15	0.1	133.50	0	0.00	134.00	0.1	364	0.02%
2018/06/13	1	137.00	0	0.00	136.50	1	352	0.28%
2018/06/08	0	136.00	0	0.00	136.00	0	353	0.00%
2018/05/29	0	136.50	0	0.00	136.50	0	347	0.01%
2018/05/28	0	136.50	0	0.00	136.50	0	353	0.00%
2018/05/24	0	0.00	18	135.75	136.50	-18	357	-5.04%
2018/05/17	2	138.00	0	0.00	138.00	2	379	0.53%
2018/05/16	3	140.00	0	0.00	138.00	3	381	0.79%
2018/05/15	11	143.14	0	0.00	143.00	11	386	2.85%
2018/05/14	0	0.00	10	146.00	145.50	-10	399	-2.50%
2018/05/08	0	0.00	4	150.25	148.50	-4	427	-0.94%
2018/05/07	10	148.50	7	150.00	149.00	3	427	0.70%
2018/04/27	0	148.00	0	0.00	148.50	0	435	0.01%
2018/04/19	0	0.00	20	151.75	154.50	-20	447	-4.47%
2018/04/18	0	0.00	20	149.00	150.00	-20	449	-4.45%
2018/04/17	0.1	147.50	0	0.00	148.00	0.1	452	0.02%
2018/04/16	20	147.25	0	0.00	147.50	20	460	4.34%
2018/04/13	19	149.24	0	0.00	149.00	19	471	4.03%
2018/04/12	10	152.00	9	152.00	150.50	1	481	0.21%
2018/04/10	10	148.50	0	0.00	148.50	10	496	2.01%
2018/04/09	8	149.00	10	151.00	149.50	-2	500	-0.40%
2018/04/03	0	0.00	2	154.50	154.50	-2	502	-0.40%
2018/03/29	2	151.52	0	0.00	153.00	2	511	0.40%
2018/03/26	8	153.25	0	0.00	152.50	8	505	1.58%
2018/03/23	4	159.25	0	0.00	159.50	4	492	0.81%
2018/03/19	0	0.00	3	165.00	164.00	-3	505	-0.59%
2018/03/16	0	165.00	16	164.63	165.50	-16	506	-3.15%
2018/03/14	1	161.00	0	0.00	161.00	1	492	0.20%
2018/03/13	0	0.00	5	162.20	163.00	-5	493	-1.01%
2018/03/12	1	161.50	21	161.67	163.00	-20	498	-4.01%
2018/03/09	0	0.00	3	159.33	159.00	-3	495	-0.61%
2018/03/08	9	157.78	0	0.00	157.50	9	499	1.80%
2018/03/07	0	0.00	10	162.30	162.00	-10	495	-2.02%
2018/03/06	0	0.00	8	158.63	162.00	-8	490	-1.63%
2018/03/05	2	154.00	0	0.00	155.50	2	493	0.41%
2018/03/02	2	154.00	0	0.00	155.50	2	494	0.40%
2018/03/01	0	0.00	2	159.00	158.50	-2	492	-0.41%
2018/02/27	4	154.50	0	0.00	153.00	4	491	0.81%
2018/02/23	0	0.00	4	159.50	159.50	-4	487	-0.82%
2018/02/21	0	0.00	4	154.50	158.00	-4	490	-0.82%
2018/02/12	2	148.00	12	148.17	148.00	-10	483	-2.07%
2018/02/09	12	146.25	12	145.50	147.00	0	476	0.00%
2018/02/07	2	155.50	55	155.95	155.00	-53	472	-11.21%
2018/02/06	0	0.00	2	158.50	162.00	-2	467	-0.43%
2018/02/05	22	156.50	0	0.00	155.50	22	460	4.77%
2018/02/02	40	162.48	1	162.00	163.50	39	446	8.73%
2018/02/01	4	163.25	0	0.00	164.50	4	442	0.90%
2018/01/31	4	164.25	0	0.00	163.50	4	436	0.92%
2018/01/30	0	165.00	0	0.00	166.00	0	429	0.01%
2018/01/26	3	165.00	0	0.00	166.50	3	424	0.71%
2018/01/24	4	166.63	0	0.00	168.00	4	413	0.97%
2018/01/23	2	167.50	0	168.50	168.00	2	408	0.49%
2018/01/22	1	168.00	0	0.00	169.50	1	405	0.25%
2018/01/19	2	167.25	0	0.00	168.00	2	403	0.50%
2018/01/18	0	0.00	25	170.06	170.50	-25	404	-6.18%
2018/01/17	0	0.00	9	169.39	170.00	-9	401	-2.24%
2018/01/15	0	0.00	2	169.50	168.00	-2	395	-0.51%
2018/01/09	0.2	164.00	0	0.00	165.00	0.2	446	0.04%
2018/01/05	0	0.00	13	169.46	170.00	-13	434	-2.99%
2018/01/04	105	167.34	1	168.00	168.50	104	433	23.97%	大買/鉅額交易
2018/01/03	0	165.00	2	166.00	165.00	-2	430	-0.46%