玉晶光 (3406)-國票-安和券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
441.0
漲跌
▲6.0
漲幅
+1.38%
成交量
1,390張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉晶光 (3406)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	441.50	441.00	-1	2,200	-0.05%
2024/04/29	1	435.50	1	439.50	435.00	0	2,240	0.00%
2024/04/26	0.2	430.25	78	428.16	424.50	-77.8	2,251	-3.45%
2024/04/25	0	0.00	79	429.74	427.50	-79	2,251	-3.51%
2024/04/23	5	420.20	10	419.60	420.00	-5	2,268	-0.22%
2024/04/22	1	415.00	5	416.00	415.00	-4	2,293	-0.17%
2024/04/19	1.1	425.13	16	424.75	424.00	-14.9	2,292	-0.65%
2024/04/18	0	0.00	20	444.25	442.00	-20	2,298	-0.87%
2024/04/17	0	0.00	10	448.20	447.50	-10	2,302	-0.43%
2024/04/16	0	0.00	4	437.13	442.00	-4	2,295	-0.17%
2024/04/15	3	464.83	90	462.01	458.50	-87	2,307	-3.77%
2024/04/12	1	476.00	31.1	471.21	472.00	-30.1	2,314	-1.30%
2024/04/11	0	0.00	20	471.45	472.50	-20	2,328	-0.86%
2024/04/10	4	484.50	31	479.58	479.00	-27	2,341	-1.15%
2024/04/09	3	478.67	72	477.38	477.00	-69	2,356	-2.93%
2024/04/08	22	469.45	52	470.19	468.50	-30	2,340	-1.28%
2024/04/03	3	476.83	150	478.03	474.00	-147	2,345	-6.27%	大賣/鉅額交易
2024/04/02	2	485.00	2	486.50	484.50	0	2,324	0.00%
2024/04/01	29	486.78	97	486.26	489.50	-68	2,317	-2.93%
2024/03/29	8	497.44	0	0.00	496.00	8	2,294	0.35%
2024/03/28	112	513.63	35	510.54	509.00	77	2,262	3.40%	大買/
2024/03/27	104.1	498.21	27.1	511.08	505.00	77	2,234	3.45%	大買/
2024/03/26	245	521.45	24.1	512.24	499.00	220.9	2,166	10.19%	大買/鉅額交易
2024/03/25	306	491.40	25	498.00	493.00	281	2,049	13.71%	大買/鉅額交易
2024/03/22	1.1	481.05	48	470.04	482.50	-46.9	2,013	-2.33%
2024/03/21	4	468.63	5	472.10	476.00	-1	1,981	-0.05%
2024/03/20	129	456.52	28	457.27	462.50	101	1,906	5.30%	大買/鉅額交易
2024/03/19	1	420.50	0	0.00	423.00	1	1,900	0.05%
2024/03/18	0	0.00	2	427.00	428.00	-2	1,948	-0.10%
2024/03/15	0.1	417.00	0	0.00	417.50	0.1	1,956	0.01%
2024/03/14	4	415.25	6	417.75	418.50	-2	1,927	-0.10%
2024/03/07	2	408.25	0	0.00	401.50	2	1,835	0.11%
2024/03/06	2	410.00	0	0.00	409.50	2	1,837	0.11%
2024/03/05	0	0.00	1.1	411.68	412.00	-1.1	1,847	-0.06%
2024/03/04	1	425.50	1	424.00	420.50	0	1,858	0.00%
2024/03/01	0.1	425.00	1	428.00	426.00	-0.9	1,876	-0.05%
2024/02/29	0	0.00	1	421.50	423.50	-1	1,899	-0.05%
2024/02/27	2	426.50	2	429.25	427.00	0	1,906	0.00%
2024/02/26	2	425.75	17	421.68	429.00	-15	1,939	-0.77%
2024/02/23	1	409.50	0	0.00	409.50	1	1,926	0.05%
2024/02/21	1	411.50	0	0.00	411.50	1	1,991	0.05%
2024/02/20	7	418.57	10	419.15	411.00	-3	1,988	-0.15%
2024/02/19	13	420.23	12	419.63	420.00	1	1,947	0.05%
2024/02/16	0	0.00	3	408.17	409.00	-3	1,924	-0.16%
2024/02/15	0	0.00	1	400.50	407.00	-1	1,964	-0.05%
2024/02/05	1	392.50	0	0.00	392.50	1	1,947	0.05%
2024/02/02	1	393.50	0	0.00	393.50	1	1,941	0.05%
2024/02/01	1	397.00	0	0.00	395.00	1	1,941	0.05%
2024/01/29	2	400.50	0	0.00	401.00	2	1,988	0.10%
2024/01/26	0	0.00	1	403.00	402.50	-1	1,995	-0.05%
2024/01/25	1	404.00	2	403.00	402.00	-1	2,006	-0.05%
2024/01/24	11.1	413.96	0	0.00	406.50	11.1	1,988	0.56%
2024/01/23	4	421.88	15.1	421.39	423.00	-11.1	1,957	-0.57%
2024/01/19	0.1	403.50	1	402.00	403.50	-0.9	1,878	-0.05%
2024/01/18	1	402.00	0	0.00	402.50	1	1,875	0.05%
2024/01/16	3	398.00	8	401.69	401.00	-5	1,845	-0.27%
2024/01/12	4	399.63	2	401.00	397.00	2	1,819	0.11%
2024/01/11	2	390.50	0	0.00	390.50	2	1,812	0.11%
2024/01/09	0	0.00	5	389.90	390.00	-5	1,817	-0.28%
2024/01/08	3	400.00	1	401.00	396.00	2	1,796	0.11%
2024/01/05	5	413.10	0	0.00	401.50	5	1,794	0.28%
2024/01/04	8	417.50	2	420.50	420.50	6	1,776	0.34%
2024/01/03	1	424.00	10	421.50	421.50	-9	1,778	-0.51%
2024/01/02	0	0.00	1.1	422.02	422.00	-1.1	1,771	-0.06%
2023/12/29	2.1	416.81	6	416.33	420.50	-3.9	1,771	-0.22%
2023/12/28	1	415.00	3	410.00	407.50	-2	1,760	-0.11%
2023/12/26	0	0.00	1	412.00	411.00	-1	1,749	-0.06%
2023/12/25	6	410.75	1	411.00	407.50	5	1,753	0.29%
2023/12/21	3	404.50	0	0.00	406.50	3	1,734	0.17%
2023/12/19	1	413.00	0	0.00	412.50	1	1,744	0.06%
2023/12/18	4	420.88	3	423.00	421.50	1	1,749	0.06%
2023/12/15	1	429.50	5.1	428.33	428.00	-4.1	1,753	-0.23%
2023/12/14	12	427.58	14.2	431.47	428.00	-2.2	1,762	-0.13%
2023/12/13	0	416.00	6	409.33	415.00	-6	1,682	-0.36%
2023/12/12	5	405.00	0	0.00	403.00	5	1,617	0.31%
2023/12/08	1	398.00	0	0.00	395.00	1	1,616	0.06%
2023/12/07	0	395.50	1	396.50	393.50	-1	1,621	-0.06%
2023/12/01	1	394.50	0	0.00	394.50	1	1,663	0.06%
2023/11/30	0	0.00	5	402.20	400.00	-5	1,664	-0.30%
2023/11/29	3	402.50	2	406.75	406.50	1	1,662	0.06%
2023/11/28	4	402.63	0	404.00	403.00	4	1,630	0.24%
2023/11/27	5	408.00	5	406.70	401.50	0	1,604	0.00%
2023/11/24	1	402.50	1	403.50	401.50	0	1,579	0.00%
2023/11/23	1.1	398.91	1	400.00	400.00	0.1	1,582	0.01%
2023/11/22	0	0.00	7	390.14	394.00	-7	1,519	-0.46%
2023/11/20	4	394.13	4	394.63	396.50	0	1,436	0.00%
2023/11/17	0	0.00	0.1	385.50	387.50	-0.1	1,404	0.00%
2023/11/15	0	0.00	1	385.00	382.50	-1	1,401	-0.07%
2023/11/14	11.2	383.52	0	0.00	383.50	11.2	1,388	0.80%
2023/11/13	0	0.00	1.2	388.92	392.00	-1.2	1,353	-0.09%
2023/11/10	1	385.50	0.1	386.00	385.50	0.9	1,358	0.07%
2023/11/09	1	386.00	0	0.00	390.00	1	1,360	0.07%
2023/11/08	1	378.00	0	0.00	384.00	1	1,376	0.07%
2023/11/07	0	0.00	2	392.00	392.00	-2	1,326	-0.15%
2023/11/06	0	0.00	5	390.00	390.50	-5	1,338	-0.37%
2023/11/03	1	390.00	7.2	389.11	386.00	-6.2	1,348	-0.46%
2023/11/02	0	0.00	6	389.75	391.00	-6	1,371	-0.44%
2023/11/01	12	385.38	0	0.00	385.50	12	1,382	0.87%
2023/10/30	5	380.50	0	0.00	377.00	5	1,450	0.34%
2023/10/26	0	0.00	0	378.50	377.00	0	1,497	0.00%
2023/10/24	0	0.00	0	382.00	383.00	0	1,503	0.00%
2023/10/20	0.1	380.00	0	0.00	383.50	0.1	1,526	0.01%
2023/10/19	0.2	385.00	0	0.00	383.50	0.2	1,544	0.01%
2023/10/16	1	382.50	1	383.50	383.50	0	1,571	0.00%
2023/10/13	9	394.28	10	391.25	389.00	-1	1,579	-0.06%
2023/10/12	0	0.00	2.1	391.29	395.00	-2.1	1,585	-0.13%
2023/10/11	0	0.00	0.2	385.00	385.50	-0.2	1,611	-0.01%
2023/10/06	2.1	387.73	3	386.83	386.00	-0.9	1,618	-0.06%
2023/10/05	1	382.00	1	384.00	385.00	0	1,644	0.00%
2023/10/04	0.2	376.40	0	0.00	376.00	0.2	1,682	0.01%
2023/09/27	1	370.50	1	369.50	369.50	0	2,004	0.00%
2023/09/20	1	383.50	1	383.50	379.50	0	1,975	0.00%
2023/09/19	2	398.00	1	402.50	386.50	1	1,967	0.05%
2023/09/18	2	396.50	0.1	403.00	394.50	2	1,956	0.10%
2023/09/15	1	392.50	1	388.50	388.50	0	1,904	0.00%
2023/09/14	1	385.50	2	390.50	391.50	-1	1,901	-0.05%
2023/09/13	1	386.00	1	379.50	379.00	0	1,892	0.00%
2023/09/11	0	0.00	0.1	384.50	383.50	-0.1	1,911	-0.01%
2023/09/08	10.1	397.90	9	391.17	390.00	1.1	1,919	0.06%
2023/09/06	0.1	395.50	0	0.00	399.50	0.1	1,905	0.00%
2023/09/05	2	395.50	2	397.00	397.00	0	1,946	0.00%
2023/09/01	2	383.25	1	385.50	383.50	1	1,961	0.05%
2023/08/30	1	383.00	0	0.00	383.00	1	2,230	0.04%
2023/08/29	3	385.00	1	383.50	386.00	2	2,247	0.09%
2023/08/24	2	377.00	1	376.50	377.00	1	2,383	0.04%
2023/08/17	1	360.50	1	363.00	373.00	0	2,426	0.00%
2023/08/16	4	358.50	0	0.00	360.00	4	2,419	0.17%
2023/08/15	4	364.50	5	365.10	363.50	-1	2,455	-0.04%
2023/08/14	9	367.94	12	369.96	365.50	-3	2,485	-0.12%
2023/08/10	1	393.00	1	384.50	384.50	0	2,540	0.00%
2023/08/08	2	394.00	3	391.50	389.00	-1	2,519	-0.04%
2023/08/07	1	385.00	5.1	383.43	383.00	-4.1	2,489	-0.16%
2023/08/02	2	407.00	3	406.50	406.50	-1	2,430	-0.04%
2023/08/01	3.1	402.27	1	398.50	402.00	2.1	2,387	0.09%
2023/07/31	0	0.00	1.5	393.67	392.50	-1.5	2,352	-0.06%
2023/07/26	0.6	395.76	0	0.00	395.00	0.6	2,348	0.02%
2023/07/25	4	397.25	1	396.50	395.50	3	2,339	0.13%
2023/07/21	0	0.00	2	390.00	391.50	-2	2,337	-0.09%
2023/07/20	1	399.00	0	0.00	397.00	1	2,339	0.04%
2023/07/18	0	0.00	0.4	399.50	397.00	-0.4	2,320	-0.02%
2023/07/14	1.4	402.60	1	403.50	403.00	0.4	2,300	0.02%
2023/07/13	4	421.63	4	417.38	414.00	0	2,248	0.00%
2023/07/12	12	423.50	0	0.00	417.50	12	2,242	0.54%
2023/07/11	4	421.38	12	416.83	426.00	-8	2,216	-0.36%
2023/07/10	4	427.63	5	426.80	420.50	-1	2,188	-0.05%
2023/07/07	17	414.29	5	414.50	415.00	12	2,097	0.57%
2023/07/06	7	413.64	4	409.88	406.50	3	2,017	0.15%
2023/07/05	0	0.00	40	402.13	403.00	-40	1,904	-2.10%
2023/07/04	31	403.53	1.1	402.10	404.50	30	1,877	1.59%
2023/07/03	5	401.50	0	0.00	399.50	5	1,871	0.27%
2023/06/30	0	0.00	1	394.50	396.00	-1	1,887	-0.05%
2023/06/29	4	398.50	0	0.00	397.00	4	1,897	0.21%
2023/06/28	2	397.00	1	396.00	395.50	1	1,902	0.05%
2023/06/27	0.2	395.00	0	0.00	394.50	0.2	1,916	0.01%
2023/06/26	1	402.00	0	0.00	399.50	1	1,925	0.05%
2023/06/21	1	390.00	5	390.00	389.50	-4	1,964	-0.20%
2023/06/20	0	396.50	1	397.00	394.50	-1	1,976	-0.05%
2023/06/19	0	0.00	2	397.00	398.50	-2	1,988	-0.10%
2023/06/14	5	402.20	4	400.88	401.00	1	1,967	0.05%
2023/06/13	0	0.00	10	399.00	397.00	-10	1,969	-0.51%
2023/06/12	1	401.00	0	0.00	398.50	1	1,987	0.05%
2023/06/09	3	399.00	7	397.07	399.00	-4	1,979	-0.20%
2023/06/08	11.1	387.92	11	386.77	387.50	0.1	1,948	0.01%
2023/06/07	10	391.00	2	392.75	389.50	8	1,958	0.41%
2023/06/06	10	391.90	3	390.00	388.00	7	1,946	0.36%
2023/06/05	12	420.75	9	421.28	421.50	3	1,844	0.16%
2023/06/02	1	401.00	6	401.08	400.50	-5	1,810	-0.28%
2023/06/01	0	0.00	3	416.00	406.00	-3	1,913	-0.16%
2023/05/31	3	408.50	0	0.00	408.00	3	1,902	0.16%
2023/05/30	0	0.00	5	405.30	408.50	-5	1,888	-0.26%
2023/05/29	0	0.00	2	402.00	400.00	-2	1,833	-0.11%
2023/05/26	0	0.00	20	390.00	389.00	-20	1,804	-1.11%
2023/05/25	10	396.00	2	395.50	396.00	8	1,827	0.44%
2023/05/24	11	393.86	1	395.00	393.50	10	1,845	0.54%
2023/05/22	2	387.25	1	390.00	390.00	1	1,895	0.05%
2023/05/19	4	392.63	11	396.36	390.00	-7	1,890	-0.37%
2023/05/18	6	400.00	24	399.94	399.50	-18	1,861	-0.97%
2023/05/17	6	395.33	11	396.73	393.50	-5	1,872	-0.27%
2023/05/16	12	396.96	2.1	398.19	394.00	9.9	1,903	0.52%
2023/05/15	0	0.00	9	380.67	384.50	-9	1,848	-0.49%
2023/05/12	1	378.50	1	378.50	381.00	0	1,856	0.00%
2023/05/11	2	377.00	2	379.50	377.00	0	1,862	0.00%
2023/05/10	3	377.00	3	376.67	378.00	0	1,878	0.00%
2023/05/09	3	378.83	2	378.50	378.50	1	1,885	0.05%
2023/05/08	0	0.00	1	386.00	383.00	-1	1,887	-0.05%
2023/05/05	5	381.00	4	382.50	381.50	1	1,897	0.05%
2023/05/04	3	379.33	14	377.96	378.00	-11	1,919	-0.57%
2023/05/03	0	0.00	2	380.75	379.50	-2	1,944	-0.10%
2023/04/28	0.5	373.50	0	0.00	370.50	0.5	1,973	0.03%
2023/04/25	0	0.00	19	356.26	356.00	-19	2,046	-0.93%
2023/04/21	0.2	380.00	0	0.00	371.00	0.2	2,062	0.01%
2023/04/20	2.3	382.85	0	0.00	382.00	2.3	2,080	0.11%
2023/04/18	4	394.75	2	393.00	390.00	2	2,174	0.09%
2023/04/17	4	392.13	1	392.50	393.00	3	2,183	0.14%
2023/04/13	2.1	395.72	1	390.00	390.00	1.1	2,213	0.05%
2023/04/12	0	0.00	5	391.20	392.50	-5	2,204	-0.23%
2023/04/11	5	383.40	0	0.00	383.00	5	2,215	0.23%
2023/03/31	2	387.50	3	387.17	385.50	-1	2,234	-0.04%
2023/03/30	3	392.17	1	395.50	394.00	2	2,210	0.09%
2023/03/29	6	391.00	2	386.50	391.00	4	2,226	0.18%
2023/03/28	0	0.00	3	386.50	385.00	-3	2,255	-0.13%
2023/03/27	3.1	389.67	0	0.00	388.00	3.1	2,311	0.13%
2023/03/24	7	406.50	11	406.09	395.00	-4	2,310	-0.17%
2023/03/23	4	398.75	2	397.50	403.00	2	2,254	0.09%
2023/03/22	3	397.17	2	399.00	395.50	1	2,258	0.04%
2023/03/21	0	0.00	4	396.00	395.50	-4	2,256	-0.18%
2023/03/20	3	390.50	3	392.67	392.00	0	2,265	0.00%
2023/03/17	4.5	391.44	0	0.00	393.00	4.5	2,298	0.20%
2023/03/16	2	388.50	1	383.00	383.00	1	2,315	0.04%
2023/03/15	1	393.00	1	399.50	392.00	0	2,336	0.00%
2023/03/14	1	386.00	1	386.00	387.50	0	2,326	0.00%
2023/03/13	2	383.00	2	386.75	387.50	0	2,341	0.00%
2023/03/10	2	395.25	1	394.50	389.00	1	2,342	0.04%
2023/03/09	6	402.25	0	0.00	400.50	6	2,365	0.25%
2023/03/08	15.6	406.27	7	408.79	403.50	8.6	2,406	0.36%
2023/03/07	7.1	426.09	8	419.75	416.00	-1	2,376	-0.04%
2023/03/06	12	426.17	11	423.00	420.50	1	2,325	0.04%
2023/03/03	12	404.29	6	405.58	402.50	6	2,236	0.27%
2023/03/02	5	397.30	3	396.33	399.50	2	2,249	0.09%
2023/03/01	0	0.00	0.2	390.00	394.50	-0.2	2,397	-0.01%
2023/02/24	3	391.17	0	0.00	389.00	3	2,430	0.12%
2023/02/23	1	399.50	1	397.50	393.00	0	2,465	0.00%
2023/02/22	1	391.00	1	390.00	391.00	0	2,505	0.00%
2023/02/21	30.1	399.78	29	398.78	394.50	1.1	2,647	0.04%
2023/02/20	2	389.00	2	389.50	389.00	0	2,677	0.00%
2023/02/17	1	387.50	1	389.00	387.50	0	2,797	0.00%
2023/02/16	4	391.13	5	392.90	391.50	-1	2,863	-0.03%
2023/02/15	9.1	388.80	7	390.29	392.00	2.1	2,959	0.07%
2023/02/14	1	388.00	6	382.58	388.00	-5	2,976	-0.17%
2023/02/10	5	373.50	7	374.29	372.50	-2	3,003	-0.07%
2023/02/09	10	374.90	4	375.50	374.00	6	3,046	0.20%
2023/02/08	9	382.67	1	383.50	381.00	8	3,101	0.26%
2023/02/07	2	377.00	2	376.00	377.00	0	3,120	0.00%
2023/02/03	0	0.00	3	376.00	378.00	-3	3,189	-0.09%
2023/02/02	5	379.80	4	376.25	380.00	1	3,248	0.03%
2023/01/31	1	362.50	1	365.50	365.50	0	3,341	0.00%
2023/01/30	1	354.50	3	357.33	360.00	-2	3,372	-0.06%
2023/01/17	3	345.17	2	347.25	345.00	1	3,373	0.03%
2023/01/16	0	0.00	12	346.83	348.50	-12	3,383	-0.35%
2023/01/13	2	339.00	4	343.00	342.50	-2	3,417	-0.06%
2023/01/12	3	349.67	3	353.00	349.50	0	3,416	0.00%
2023/01/11	2	356.25	1	362.00	354.50	1	3,453	0.03%
2023/01/10	1	355.50	0	0.00	352.50	1	3,495	0.03%
2023/01/06	1	346.50	1	350.50	350.50	0	3,579	0.00%
2023/01/05	1	362.50	1	365.50	364.50	0	3,575	0.00%
2023/01/04	3	353.67	4	356.88	360.00	-1	3,612	-0.03%
2023/01/03	0	0.00	10	336.25	349.00	-10	3,617	-0.28%
2022/12/30	13	335.54	2	338.00	335.50	11	3,666	0.30%
2022/12/29	3	346.00	3	343.00	343.50	0	3,710	0.00%
2022/12/28	3	354.33	36	346.90	346.00	-33	3,750	-0.88%
2022/12/27	1	363.50	2	368.75	368.50	-1	3,772	-0.03%
2022/12/26	2	362.50	4	364.75	363.50	-2	3,826	-0.05%
2022/12/23	2	364.00	2	361.50	364.00	0	3,959	0.00%
2022/12/22	1	369.00	3	372.00	366.50	-2	4,089	-0.05%
2022/12/21	4	366.13	3	366.67	366.00	1	4,201	0.02%
2022/12/20	3	368.83	3	371.83	367.00	0	4,226	0.00%
2022/12/19	3	368.83	3	349.33	376.00	0	4,268	0.00%
2022/12/16	2	372.75	0	0.00	372.00	2	4,244	0.05%
2022/12/15	2	382.50	5	384.80	384.50	-3	4,252	-0.07%
2022/12/14	1	383.50	3	379.17	383.50	-2	4,272	-0.05%
2022/12/13	1	372.50	14	374.18	371.50	-13	4,263	-0.30%
2022/12/12	0	0.00	3	370.50	374.00	-3	4,279	-0.07%
2022/12/09	24	369.08	13	372.65	366.50	11	4,289	0.26%
2022/12/08	8	379.25	14	379.96	375.00	-6	4,302	-0.14%
2022/12/07	1	387.00	1	383.00	383.00	0	4,320	0.00%
2022/12/06	1	400.00	31	395.37	394.50	-30	4,334	-0.69%
2022/12/05	4	403.38	4	406.63	402.00	0	4,359	0.00%
2022/12/02	6	401.67	29	400.50	403.50	-23	4,529	-0.51%
2022/12/01	15	404.47	12	401.17	400.50	3	4,611	0.07%
2022/11/30	5	396.30	5	397.70	393.50	0	4,754	0.00%
2022/11/29	2	392.75	25	390.32	394.50	-23	4,806	-0.48%
2022/11/28	6	394.75	3	395.50	395.50	3	4,914	0.06%
2022/11/25	7	397.21	2	397.25	391.50	5	5,037	0.10%
2022/11/24	18	400.47	13	403.96	400.50	5	5,143	0.10%
2022/11/23	20	407.88	16	404.38	398.50	4	5,217	0.08%
2022/11/22	8	392.75	2	392.50	395.00	6	5,094	0.12%
2022/11/21	1	391.50	3	393.67	388.00	-2	5,134	-0.04%
2022/11/18	14	387.50	13	387.50	387.00	1	5,114	0.02%
2022/11/17	45	385.53	39.1	384.74	392.50	5.9	5,053	0.12%
2022/11/16	16.1	372.30	6	370.67	371.00	10.1	4,898	0.21%
2022/11/15	78	366.60	120	366.39	370.50	-42	4,830	-0.87%	大賣/
2022/11/14	5	351.00	15	350.33	353.00	-10	4,741	-0.21%
2022/11/11	126	346.71	72	342.17	341.00	54	4,703	1.15%	大買/
2022/11/10	31	326.85	1	325.00	330.00	30	4,640	0.65%
2022/11/09	0	0.00	7	325.21	327.50	-7	4,641	-0.15%
2022/11/08	12	323.75	6	325.00	320.50	6	4,736	0.13%
2022/11/07	7	323.93	1.1	322.33	322.50	5.9	4,727	0.13%
2022/11/04	4.1	311.88	6	315.16	322.50	-2	4,780	-0.04%
2022/11/03	1	306.50	1	309.50	310.50	0	4,830	0.00%
2022/11/02	2	305.25	1	309.00	307.00	1	4,823	0.02%
2022/11/01	2	301.25	1	305.00	302.00	1	4,853	0.02%
2022/10/31	3	294.50	8	300.38	300.50	-5	4,858	-0.10%
2022/10/28	6	285.67	4	288.50	284.00	2	4,819	0.04%
2022/10/27	1	291.00	11	295.45	299.00	-10	4,754	-0.21%
2022/10/26	16	290.66	10	289.00	288.00	6	4,755	0.13%
2022/10/25	2	294.00	5	291.80	292.00	-3	4,730	-0.06%
2022/10/24	2	300.50	2	306.00	297.00	0	4,778	0.00%
2022/10/21	2	298.00	1	292.50	292.00	1	4,874	0.02%
2022/10/20	1	304.00	2	300.25	301.00	-1	4,859	-0.02%
2022/10/19	0	317.00	0	0.00	311.00	0	4,832	0.00%
2022/10/18	7	320.86	8	316.63	316.00	-1	4,816	-0.02%
2022/10/17	11	314.05	12	315.63	316.50	-1	4,800	-0.02%
2022/10/14	12	336.13	8	338.38	328.50	4	4,769	0.08%
2022/10/13	8	336.19	9	326.94	324.50	-1	4,763	-0.02%
2022/10/12	5	344.30	3	347.67	343.00	2	4,748	0.04%
2022/10/11	3	345.83	3.9	350.04	343.00	-0.9	4,774	-0.02%
2022/10/07	6	366.83	5	368.50	363.00	1	4,848	0.02%
2022/10/06	6	358.08	6	360.33	369.50	0	4,826	0.00%
2022/10/05	8	363.56	17	363.91	363.00	-9	4,806	-0.19%
2022/10/04	1	343.00	3	349.67	352.50	-2	4,766	-0.04%
2022/10/03	16	338.56	6	335.92	334.00	10	4,749	0.21%
2022/09/30	25	330.66	28	330.91	345.50	-3	4,790	-0.06%
2022/09/29	26	356.10	32	352.88	347.00	-6	4,738	-0.13%
2022/09/28	113	361.50	109	360.18	360.00	4	4,660	0.09%	大買/大賣/
2022/09/27	3	393.50	3	398.00	399.50	0	4,596	0.00%
2022/09/26	5	414.80	4	408.25	399.00	1	4,564	0.02%
2022/09/23	6	424.75	9	428.39	425.50	-3	4,521	-0.07%
2022/09/22	4	421.50	7	423.14	425.50	-3	4,490	-0.07%
2022/09/21	2	419.75	3	424.00	425.00	-1	4,488	-0.02%
2022/09/20	2	420.50	8	420.81	418.00	-6	4,471	-0.13%
2022/09/19	7	419.50	0	0.00	414.50	7	4,464	0.16%
2022/09/16	2	427.00	2	432.00	425.00	0	4,449	0.00%
2022/09/15	8	433.81	1	436.00	429.00	7	4,463	0.16%
2022/09/14	5	423.90	14	422.71	425.00	-9	4,477	-0.20%
2022/09/13	12	437.50	13	431.92	430.50	-1	4,437	-0.02%
2022/09/12	14	445.64	9.1	445.14	439.00	4.9	4,397	0.11%
2022/09/08	54	446.24	39	449.74	439.00	15	4,366	0.34%
2022/09/07	10	443.85	40	446.69	451.50	-30	4,188	-0.72%
2022/09/06	53	445.05	88	451.97	442.00	-35	4,099	-0.85%
2022/09/05	89	437.31	71	431.35	440.00	18	3,934	0.46%
2022/09/02	52	452.11	26	452.81	451.00	26	3,830	0.68%
2022/09/01	22.1	447.25	31	448.15	440.50	-8.9	3,708	-0.24%
2022/08/31	44.2	441.00	30.1	443.98	449.00	14.1	3,572	0.39%
2022/08/30	30.6	431.85	12	426.50	434.50	18.6	3,433	0.54%
2022/08/29	1	411.00	3	410.00	410.00	-2	3,315	-0.06%
2022/08/26	3.3	418.65	5	425.90	426.50	-1.7	3,317	-0.05%
2022/08/23	1	405.50	5	406.20	407.50	-4	3,270	-0.12%
2022/08/22	0	0.00	6	411.50	406.00	-6	3,281	-0.18%
2022/08/19	3.2	423.38	3	417.00	415.50	0.2	3,282	0.01%
2022/08/18	11	421.05	21	411.95	422.00	-10	3,260	-0.31%
2022/08/17	0	0.00	3	411.50	414.50	-3	3,237	-0.09%
2022/08/16	9	416.39	2	418.25	408.50	7	3,186	0.22%
2022/08/15	22	424.68	11	432.32	423.00	11	3,131	0.35%
2022/08/12	7	425.07	4	423.00	420.00	3	3,020	0.10%
2022/08/11	15	426.13	18	426.58	427.00	-3	2,985	-0.10%
2022/08/10	17	403.53	18	403.00	414.00	-1	2,884	-0.03%
2022/08/09	4	392.75	12	393.75	391.00	-8	2,791	-0.29%
2022/08/08	16	391.13	28	397.43	391.00	-12	2,779	-0.43%
2022/08/05	44	396.24	13	395.81	397.00	31	2,725	1.14%
2022/08/04	8	374.44	3	372.00	373.50	5	2,684	0.19%
2022/08/03	2	384.25	2	390.00	378.00	0	2,660	0.00%
2022/08/02	8	381.69	3	383.67	385.50	5	2,640	0.19%
2022/08/01	1	391.00	6	394.42	391.00	-5	2,626	-0.19%
2022/07/29	3	394.67	4	399.75	394.50	-1	2,625	-0.04%
2022/07/28	6	390.67	3	380.83	389.50	3	2,563	0.12%
2022/07/27	9	401.67	10	404.25	402.00	-1	2,441	-0.04%
2022/07/26	0	0.00	21	405.14	406.50	-21	2,408	-0.87%
2022/07/25	1	420.00	1	420.00	418.00	0	2,403	0.00%
2022/07/22	0	0.00	4	434.00	412.50	-4	2,385	-0.17%
2022/07/21	0	0.00	3	432.83	434.50	-3	2,349	-0.13%
2022/07/20	18	443.92	17	446.82	429.00	1	2,299	0.04%
2022/07/19	13.1	443.69	6	440.58	439.00	7.1	2,235	0.32%
2022/07/18	31	448.05	25	447.98	450.50	6	2,207	0.27%
2022/07/15	27	439.78	8	441.88	446.00	19	2,127	0.89%
2022/07/14	4	417.50	4	415.75	420.00	0	2,000	0.00%
2022/07/13	2	410.50	4	411.25	407.00	-2	1,953	-0.10%
2022/07/12	6	397.50	5	392.40	403.00	1	1,911	0.05%
2022/07/11	4	399.38	3	405.83	402.00	1	1,893	0.05%
2022/07/08	1	416.00	2	410.75	408.00	-1	1,853	-0.05%
2022/07/07	4	400.13	2	374.50	400.00	2	1,756	0.11%
2022/07/06	5	372.10	57	370.55	370.00	-52	1,676	-3.10%
2022/07/05	56	367.45	5	364.70	368.00	51	1,628	3.13%
2022/07/04	4	344.38	3	348.50	345.00	1	1,595	0.06%
2022/07/01	1	361.50	0	0.00	342.50	1	1,590	0.06%
2022/06/30	3	364.00	5	358.40	366.50	-2	1,566	-0.13%
2022/06/28	2	349.75	2	352.75	348.50	0	1,542	0.00%
2022/06/27	3	363.00	0	0.00	362.50	3	1,559	0.19%
2022/06/24	2	353.75	3	358.00	350.50	-1	1,559	-0.06%
2022/06/23	100	354.77	5	347.60	346.00	95	1,553	6.12%
2022/06/22	6	360.08	113	357.76	356.50	-107	1,513	-7.07%	大賣/鉅額交易
2022/06/15	0	0.00	2	410.50	406.50	-2	1,416	-0.14%
2022/06/13	0	0.00	1	409.50	409.00	-1	1,409	-0.07%
2022/06/10	4	415.63	4	415.00	417.50	0	1,415	0.00%
2022/06/09	2	417.50	0	0.00	415.50	2	1,409	0.14%
2022/06/06	2	421.00	3	424.67	422.00	-1	1,385	-0.07%
2022/06/02	0	0.00	2	414.50	415.50	-2	1,364	-0.15%
2022/06/01	3	411.33	0	0.00	413.00	3	1,382	0.22%
2022/05/31	1	415.50	4	404.13	415.50	-3	1,361	-0.22%
2022/05/30	6	396.00	2	394.00	399.50	4	1,321	0.30%
2022/05/27	1	381.00	5	376.60	382.50	-4	1,301	-0.31%
2022/05/26	3	370.83	3	372.17	369.50	0	1,288	0.00%
2022/05/25	3	367.83	0	0.00	370.50	3	1,288	0.23%
2022/05/19	3	357.00	0	0.00	357.50	3	1,301	0.23%
2022/05/17	0	0.00	1	351.00	352.50	-1	1,293	-0.08%
2022/05/16	1	335.50	0	0.00	335.50	1	1,286	0.08%
2022/05/13	2	348.00	0	0.00	348.00	2	1,277	0.16%
2022/05/12	0	0.00	2	352.00	351.00	-2	1,279	-0.16%
2022/05/11	4	352.00	2	352.50	352.00	2	1,272	0.16%
2022/05/10	5	344.60	7	346.50	353.00	-2	1,281	-0.16%
2022/05/09	1	352.00	0	0.00	345.50	1	1,268	0.08%
2022/05/06	0	0.00	1	365.00	364.00	-1	1,246	-0.08%
2022/05/05	1	384.00	0	0.00	384.00	1	1,236	0.08%
2022/05/04	1	383.50	0	0.00	382.50	1	1,241	0.08%
2022/05/03	6	384.00	2	383.50	383.50	4	1,292	0.31%
2022/04/29	31	381.32	39	379.69	379.00	-8	1,324	-0.60%
2022/04/28	1	387.00	0	0.00	384.00	1	1,326	0.08%
2022/04/27	1	390.50	1	384.50	393.50	0	1,333	0.00%
2022/04/25	0	0.00	2	383.50	384.00	-2	1,386	-0.14%
2022/04/22	15	400.80	15	400.67	401.00	0	1,405	0.00%
2022/04/21	2	417.50	2	416.00	417.50	0	1,460	0.00%
2022/04/15	1	428.00	0	0.00	418.00	1	1,573	0.06%
2022/04/08	4	447.50	2	452.75	449.50	2	1,981	0.10%
2022/04/07	3	439.67	3	450.00	437.00	0	1,970	0.00%
2022/04/06	2	442.00	0	0.00	450.00	2	1,978	0.10%
2022/03/30	2	459.00	3	444.00	461.50	-1	1,979	-0.05%
2022/03/29	0	0.00	2	425.00	430.50	-2	1,956	-0.10%
2022/03/28	2	423.25	2	421.50	424.50	0	1,994	0.00%
2022/03/21	3	438.50	3	440.17	438.50	0	2,089	0.00%
2022/03/10	1	433.50	1	433.50	439.00	0	2,325	0.00%
2022/03/09	2	421.25	2	422.50	421.50	0	2,370	0.00%
2022/03/08	3	419.67	2	429.00	416.00	1	2,454	0.04%
2022/03/07	0	0.00	2	429.50	431.00	-2	2,497	-0.08%
2022/03/03	1	458.50	0	0.00	455.00	1	2,700	0.04%
2022/02/21	1	477.00	0	0.00	477.00	1	3,262	0.03%
2022/02/15	0	0.00	4	489.13	486.50	-4	3,485	-0.11%
2022/02/14	4	479.50	0	0.00	476.00	4	3,492	0.11%
2022/02/11	0	0.00	4	494.00	494.00	-4	3,512	-0.11%
2022/02/10	7	486.29	3	486.50	484.00	4	3,520	0.11%
2022/02/08	0	0.00	5	481.00	485.00	-5	3,530	-0.14%
2022/02/07	3	477.50	1	475.00	475.00	2	3,553	0.06%
2022/01/26	1	470.00	0	0.00	470.00	1	3,567	0.03%
2022/01/25	3	473.00	3	479.50	473.50	0	3,635	0.00%
2022/01/24	0	0.00	1	474.50	488.50	-1	3,613	-0.03%
2022/01/21	1	475.00	3	473.00	467.00	-2	3,609	-0.06%
2022/01/20	1	482.50	0	0.00	484.50	1	3,627	0.03%
2022/01/18	1	485.00	1	488.50	487.00	0	3,766	0.00%
2022/01/17	4	493.75	17	493.91	496.00	-13	3,733	-0.35%
2022/01/14	15	498.83	6	498.00	500.00	9	3,714	0.24%
2022/01/13	3	528.67	5	541.00	528.00	-2	3,668	-0.05%
2022/01/12	5	541.20	4	534.50	540.00	1	3,662	0.03%
2022/01/11	4	553.25	18	555.56	549.00	-14	3,663	-0.38%
2022/01/10	6	557.00	1	545.00	560.00	5	3,648	0.14%
2022/01/07	30	557.93	16	552.25	542.00	14	3,628	0.39%
2022/01/06	11	564.45	15	569.00	584.00	-4	3,520	-0.11%
2022/01/05	13	567.31	22	564.50	572.00	-9	3,458	-0.26%
2022/01/04	13	556.69	4	557.50	559.00	9	3,404	0.26%
2022/01/03	0	0.00	2	541.50	548.00	-2	3,414	-0.06%
2021/12/30	1	520.00	1	527.00	529.00	0	3,407	0.00%
2021/12/29	2	532.50	2	526.50	524.00	0	3,440	0.00%
2021/12/27	3	542.33	3	551.00	539.00	0	3,509	0.00%
2021/12/24	3	552.67	1	554.00	545.00	2	3,558	0.06%
2021/12/23	1	543.00	0	0.00	544.00	1	3,564	0.03%
2021/12/22	5	552.40	4	549.50	544.00	1	3,621	0.03%
2021/12/21	2	539.00	2	542.50	556.00	0	3,610	0.00%
2021/12/20	3	530.67	3	534.33	531.00	0	3,553	0.00%
2021/12/16	0	0.00	1	537.00	537.00	-1	3,563	-0.03%
2021/12/14	4	540.25	3	538.00	532.00	1	3,609	0.03%
2021/12/13	1	551.00	1	552.00	551.00	0	3,634	0.00%
2021/12/10	2	540.00	5	546.60	545.00	-3	3,659	-0.08%
2021/12/09	3	553.00	1	552.00	557.00	2	3,635	0.06%
2021/12/08	4	538.00	10	529.30	539.00	-6	3,561	-0.17%
2021/12/07	1	516.00	4	520.00	520.00	-3	3,513	-0.09%
2021/12/06	3	509.33	5	509.20	511.00	-2	3,505	-0.06%
2021/12/03	3	517.33	3	519.33	512.00	0	3,538	0.00%
2021/12/02	5	530.00	8	523.75	517.00	-3	3,544	-0.08%
2021/12/01	0	0.00	11	552.45	557.00	-11	3,534	-0.31%
2021/11/30	15	555.73	1	549.00	548.00	14	3,521	0.40%
2021/11/29	4	533.25	15	517.84	536.00	-11	3,468	-0.32%
2021/11/26	5	512.20	5	505.40	501.00	0	3,450	0.00%
2021/11/25	3	520.67	9	522.89	520.00	-6	3,382	-0.18%
2021/11/24	2	520.50	3	518.33	518.00	-1	3,344	-0.03%
2021/11/23	11	524.36	23	521.96	514.00	-12	3,305	-0.36%
2021/11/22	22	523.20	35	507.83	530.00	-13	3,247	-0.40%
2021/11/19	61	501.18	69	498.12	495.00	-8	3,109	-0.26%
2021/11/18	62	485.69	17	481.94	490.00	45	3,002	1.50%
2021/11/17	2	461.50	1	462.00	464.00	1	2,894	0.03%
2021/11/16	2	459.00	6	463.42	466.00	-4	2,881	-0.14%
2021/11/15	4	460.88	12.1	453.95	455.50	-8.1	2,862	-0.28%
2021/11/12	11	448.32	5.2	443.95	448.00	5.9	2,833	0.21%
2021/11/09	0	0.00	7	419.29	420.50	-7	2,768	-0.25%
2021/11/08	0	0.00	8	421.50	419.00	-8	2,850	-0.28%
2021/11/05	0	0.00	1	421.50	421.50	-1	2,861	-0.03%
2021/11/04	2	421.25	0	0.00	416.50	2	2,873	0.07%
2021/11/03	0	0.00	1	430.00	426.00	-1	2,861	-0.03%
2021/11/02	29	451.76	19	453.13	434.00	10	2,841	0.35%
2021/11/01	8	439.00	2	438.75	444.50	6	2,769	0.22%
2021/10/29	6	436.75	5	429.30	427.50	1	2,741	0.04%
2021/10/28	1	430.00	0	0.00	427.00	1	2,712	0.04%
2021/10/26	1	405.50	7	406.07	420.00	-6	2,587	-0.23%
2021/10/25	5	393.50	0	0.00	393.00	5	2,500	0.20%
2021/10/21	0	0.00	1	391.00	391.00	-1	2,518	-0.04%
2021/10/15	1	384.00	0	0.00	384.00	1	2,513	0.04%
2021/10/13	0	0.00	40	386.66	380.50	-40	2,536	-1.58%
2021/10/12	44	392.86	4	387.50	392.00	40	2,520	1.59%
2021/10/08	6	399.92	7	391.50	386.00	-1	2,490	-0.04%
2021/10/07	3	402.83	4	404.75	413.00	-1	2,439	-0.04%
2021/10/06	5	399.10	4	399.00	398.00	1	2,436	0.04%
2021/10/05	3	385.50	3	382.50	389.00	0	2,429	0.00%
2021/10/04	1	387.00	1	385.00	383.00	0	2,471	0.00%
2021/10/01	16.1	390.53	13	389.04	387.50	3.1	2,506	0.12%
2021/09/30	2	412.00	0	0.00	412.00	2	2,476	0.08%
2021/09/29	18	404.56	18	408.92	404.50	0	2,493	0.00%
2021/09/28	1	431.00	1	450.00	431.00	0	2,523	0.00%
2021/09/27	1	461.00	1	454.00	454.00	0	2,539	0.00%
2021/09/24	2	453.00	0	0.00	454.00	2	2,564	0.08%
2021/09/23	2	454.25	2	452.25	446.50	0	2,583	0.00%
2021/09/22	2	449.25	3	449.17	452.50	-1	2,616	-0.04%
2021/09/17	3	462.33	2	452.50	464.50	1	2,630	0.04%
2021/09/16	5	456.00	3	450.83	450.00	2	2,773	0.07%
2021/09/15	4	472.75	4	473.75	460.00	0	2,780	0.00%
2021/09/13	5	507.80	3	503.33	500.00	2	2,774	0.07%
2021/09/10	2	498.00	2	504.00	504.00	0	2,808	0.00%
2021/09/09	5	501.20	3	504.33	496.50	2	2,819	0.07%
2021/09/08	2	512.50	5	515.00	498.50	-3	2,832	-0.11%
2021/09/07	7	527.86	7	525.57	523.00	0	2,797	0.00%
2021/09/06	15	538.33	12	543.58	524.00	3	2,768	0.11%
2021/09/03	7	531.71	6	529.33	526.00	1	2,718	0.04%
2021/09/02	6	522.33	17	525.76	516.00	-11	2,713	-0.41%
2021/09/01	21	516.62	17.1	513.87	518.00	3.9	2,674	0.15%
2021/08/30	1	473.00	2	475.75	476.00	-1	2,700	-0.04%
2021/08/26	6	478.58	4	472.75	468.50	2	2,755	0.07%
2021/08/25	3	485.83	1	486.50	492.00	2	2,777	0.07%
2021/08/24	3	490.33	3	484.33	487.00	0	2,862	0.00%
2021/08/23	1	476.50	4	479.75	482.50	-3	2,880	-0.10%
2021/08/20	2	459.75	2	466.75	467.00	0	2,895	0.00%
2021/08/19	5	468.00	3	462.33	455.00	2	2,896	0.07%
2021/08/18	9	477.89	7	472.21	486.00	2	2,922	0.07%
2021/08/17	1	488.50	2	492.50	471.00	-1	2,958	-0.03%
2021/08/16	24	489.50	27	491.56	481.00	-3	3,019	-0.10%
2021/08/13	9	501.17	9	501.78	504.00	0	3,009	0.00%
2021/08/12	15	494.80	14	494.96	511.00	1	3,027	0.03%
2021/08/11	4	502.88	5	505.90	493.00	-1	2,977	-0.03%
2021/08/10	8	508.13	6	506.50	503.00	2	3,012	0.07%
2021/08/05	1	518.00	0	0.00	517.00	1	3,155	0.03%
2021/08/03	1	524.00	1	527.00	525.00	0	3,289	0.00%
2021/08/02	1	524.00	0	0.00	526.00	1	3,315	0.03%
2021/07/29	1	525.00	1	523.00	527.00	0	3,387	0.00%
2021/07/28	2	531.50	2	534.00	528.00	0	3,444	0.00%
2021/07/27	2	556.50	1	559.00	553.00	1	3,497	0.03%
2021/07/23	5	566.20	4	570.75	561.00	1	3,647	0.03%
2021/07/22	1	549.00	3	555.33	562.00	-2	3,753	-0.05%
2021/07/21	3	548.00	2	548.00	542.00	1	3,788	0.03%
2021/07/20	2	557.50	5	551.40	543.00	-3	3,916	-0.08%
2021/07/16	0	0.00	5	574.40	578.00	-5	3,927	-0.13%
2021/07/15	4	566.00	4	573.00	567.00	0	3,947	0.00%
2021/07/14	1	572.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	5	571.60	5	575.40	564.00	0	3,982	0.00%
2021/07/12	7	570.57	80	569.21	568.00	-73	4,169	-1.75%
2021/07/09	12	578.50	6	583.17	570.00	6	4,325	0.14%
2021/07/08	5	615.60	48	609.58	600.00	-43	4,275	-1.01%
2021/07/07	34	593.15	112	595.02	598.00	-78	4,193	-1.86%	大賣/
2021/07/06	4	593.25	19	592.89	590.00	-15	4,171	-0.36%
2021/07/05	257	601.93	57	598.49	598.00	200	4,158	4.81%	大買/鉅額交易
2021/07/02	6	575.50	9	570.00	583.00	-3	4,079	-0.07%
2021/07/01	4	557.00	2	570.00	550.00	2	4,034	0.05%
2021/06/30	6	564.83	22	566.05	564.00	-16	4,017	-0.40%
2021/06/29	22	590.55	2	586.50	572.00	20	3,991	0.50%
2021/06/28	2	582.50	39	584.33	582.00	-37	3,963	-0.93%
2021/06/25	107	583.34	98.2	581.71	588.00	8.8	3,942	0.22%	大買/
2021/06/24	14	545.14	1	542.00	546.00	13	3,807	0.34%
2021/06/23	0	0.00	2	525.50	528.00	-2	3,744	-0.05%
2021/06/22	29	533.34	37	524.35	512.00	-8	3,715	-0.22%
2021/06/21	15	522.53	6	521.17	522.00	9	3,696	0.24%
2021/06/18	1	524.00	0	0.00	520.00	1	3,660	0.03%
2021/06/17	2	517.50	4	519.50	527.00	-2	3,644	-0.05%
2021/06/16	9	512.56	2	515.00	506.00	7	3,617	0.19%
2021/06/15	7	524.14	0	0.00	521.00	7	3,607	0.19%
2021/06/11	2	515.00	1	520.00	514.00	1	3,603	0.03%
2021/06/10	5	515.40	7	517.14	520.00	-2	3,583	-0.06%
2021/06/09	5	508.60	2	509.50	505.00	3	3,547	0.08%
2021/06/08	13	514.38	16.1	513.19	513.00	-3.1	3,537	-0.09%
2021/06/07	1	494.50	9	486.00	497.00	-8	3,468	-0.23%
2021/06/04	1	490.50	0	0.00	492.50	1	3,465	0.03%
2021/06/03	2	489.75	1	488.00	488.50	1	3,490	0.03%
2021/06/02	5.1	489.64	3	491.83	493.00	2.1	3,465	0.06%
2021/06/01	1	484.00	3	482.00	486.00	-2	3,435	-0.06%
2021/05/31	4	464.63	4	460.00	467.00	0	3,376	0.00%
2021/05/28	3	461.50	0	0.00	458.00	3	3,384	0.09%
2021/05/27	2	461.00	3	462.17	460.50	-1	3,390	-0.03%
2021/05/26	2	461.75	1	461.50	465.50	1	3,402	0.03%
2021/05/25	7	453.71	11	453.27	455.00	-4	3,388	-0.12%
2021/05/24	13	440.27	8	432.56	442.50	5	3,371	0.15%
2021/05/21	2	409.00	2	420.00	413.50	0	3,308	0.00%
2021/05/20	19	402.55	8	407.81	403.50	11	3,343	0.33%
2021/05/19	1	396.00	11	394.86	398.00	-10	3,409	-0.29%
2021/05/18	47	385.84	7	383.93	397.50	40	3,424	1.17%
2021/05/17	52	380.59	69	374.01	369.00	-17	3,416	-0.50%
2021/05/14	4	418.50	33	410.44	409.50	-29	3,420	-0.85%
2021/05/13	3	426.00	5	409.40	423.00	-2	3,401	-0.06%
2021/05/12	1.1	412.64	15	404.50	410.00	-13.9	3,509	-0.40%
2021/05/11	13	440.42	9	441.78	441.50	4	3,460	0.12%
2021/05/10	2	479.50	2	480.75	480.00	0	3,436	0.00%
2021/05/07	1	482.00	1	490.00	494.00	0	3,442	0.00%
2021/05/06	6	472.75	6	478.25	474.50	0	3,464	0.00%
2021/05/05	3.1	494.15	3	479.67	477.00	0.1	3,451	0.00%
2021/05/04	11	502.73	10	507.50	497.00	1	3,442	0.03%
2021/05/03	15	528.00	17	518.47	510.00	-2	3,473	-0.06%
2021/04/29	2	553.50	7	559.57	550.00	-5	3,543	-0.14%
2021/04/28	8	549.75	4	550.00	551.00	4	3,500	0.11%
2021/04/27	1	537.00	1	529.00	529.00	0	3,428	0.00%
2021/04/26	2	535.00	7	528.71	533.00	-5	3,445	-0.15%
2021/04/23	1	485.00	2	501.00	503.00	-1	3,376	-0.03%
2021/04/22	2.1	495.24	4	487.25	483.00	-1.9	3,441	-0.06%
2021/04/21	7	503.29	7	495.71	490.00	0	3,461	0.00%
2021/04/20	1	518.00	1	511.00	511.00	0	3,465	0.00%
2021/04/19	1	535.00	0	0.00	515.00	1	3,530	0.03%
2021/04/16	26	537.15	25	536.16	520.00	1	3,617	0.03%
2021/04/15	6	505.50	5	510.60	525.00	1	3,527	0.03%
2021/04/14	2	478.50	1	480.00	477.50	1	3,408	0.03%
2021/04/13	1	480.00	4	477.88	477.00	-3	3,487	-0.09%
2021/04/12	1	482.00	3	477.50	477.00	-2	3,498	-0.06%
2021/04/09	0	0.00	2	478.25	479.50	-2	3,529	-0.06%
2021/04/08	2	478.75	1	469.00	478.50	1	3,553	0.03%
2021/04/07	1	469.00	2	472.50	470.00	-1	3,550	-0.03%
2021/04/06	0	0.00	2	481.50	473.00	-2	3,566	-0.06%
2021/04/01	0	0.00	3	479.33	480.00	-3	3,569	-0.08%
2021/03/31	4	484.00	1	487.00	484.00	3	3,573	0.08%
2021/03/30	3	491.67	3	490.83	489.00	0	3,573	0.00%
2021/03/29	3	477.33	2	478.00	481.00	1	3,566	0.03%
2021/03/23	1	462.00	0	0.00	463.00	1	3,712	0.03%
2021/03/19	3	474.00	1	471.00	474.00	2	3,829	0.05%
2021/03/17	3	480.50	3	482.50	480.50	0	3,930	0.00%
2021/03/16	1	482.00	0	0.00	482.50	1	3,939	0.03%
2021/03/15	0	0.00	10	480.50	479.00	-10	3,963	-0.25%
2021/03/12	0.1	483.50	14	480.32	483.00	-13.9	4,019	-0.35%
2021/03/11	5	487.20	3	488.00	487.50	2	4,077	0.05%
2021/03/10	1	485.00	0	0.00	485.00	1	4,117	0.02%
2021/03/09	2	491.00	4	488.50	491.50	-2	4,166	-0.05%
2021/03/08	2	491.00	1.1	481.82	480.50	0.9	4,184	0.02%
2021/03/05	2	487.75	0	0.00	483.00	2	4,272	0.05%
2021/03/04	0	0.00	10	481.75	487.50	-10	4,400	-0.23%
2021/03/02	2	489.00	20	490.05	483.00	-18	4,671	-0.39%
2021/02/26	3.1	497.52	1	494.00	494.00	2.1	4,696	0.04%
2021/02/25	2	500.00	3	504.33	506.00	-1	4,756	-0.02%
2021/02/24	31	519.77	54	513.60	496.00	-23	4,786	-0.48%
2021/02/23	20	511.90	1	515.00	512.00	19	4,781	0.40%
2021/02/22	3	517.33	7	519.86	514.00	-4	4,818	-0.08%
2021/02/19	26	508.87	28	514.57	510.00	-2	4,871	-0.04%
2021/02/18	35	496.67	32	495.19	496.50	3	4,805	0.06%
2021/02/17	7	474.79	2	474.00	482.00	5	4,817	0.10%
2021/02/05	7	486.36	13	485.96	477.00	-6	4,874	-0.12%
2021/02/04	8	505.13	48	502.67	497.50	-40	4,900	-0.82%
2021/02/03	75	513.49	29	510.62	503.00	46	4,883	0.94%
2021/02/02	11	496.05	8	493.63	491.00	3	4,799	0.06%
2021/02/01	2	487.00	2	486.25	491.50	0	4,868	0.00%
2021/01/29	3	486.00	2	483.00	482.00	1	4,875	0.02%
2021/01/28	4	485.63	3	482.17	487.00	1	4,882	0.02%
2021/01/27	3	483.50	2	488.00	484.50	1	4,888	0.02%
2021/01/26	1	492.00	2	494.25	482.00	-1	4,894	-0.02%
2021/01/25	20	499.23	20	498.00	490.00	0	4,905	0.00%
2021/01/22	57	466.85	26	473.23	493.00	31	4,857	0.64%
2021/01/21	13	455.46	26	452.94	454.50	-13	4,766	-0.27%
2021/01/20	16	458.78	65	457.45	452.00	-49	4,759	-1.03%
2021/01/19	9	474.17	11	475.14	471.00	-2	4,749	-0.04%
2021/01/18	75.1	457.44	58	456.41	462.00	17.1	4,773	0.36%
2021/01/15	15	471.83	47	475.15	468.00	-32	4,790	-0.67%
2021/01/14	5	496.20	4	496.75	492.00	1	4,791	0.02%
2021/01/13	3	500.17	5	498.40	502.00	-2	4,790	-0.04%
2021/01/12	8	494.94	5	489.40	489.00	3	4,789	0.06%
2021/01/11	9	501.00	13	503.00	490.00	-4	4,786	-0.08%
2021/01/08	6	522.50	18	523.33	518.00	-12	4,753	-0.25%
2021/01/07	12	539.50	10	536.40	539.00	2	4,672	0.04%
2021/01/06	8.3	557.40	9	555.56	550.00	-0.7	4,659	-0.02%
2021/01/05	1	573.00	2	576.00	574.00	-1	4,653	-0.02%
2021/01/04	1	575.00	7	574.00	571.00	-6	4,791	-0.13%
2020/12/31	13	577.08	6	571.83	567.00	7	4,877	0.14%
2020/12/30	3	563.67	2	565.00	568.00	1	4,875	0.02%
2020/12/29	4	566.00	3	564.67	562.00	1	4,904	0.02%
2020/12/28	2	568.50	1	571.00	571.00	1	4,930	0.02%
2020/12/25	1	569.00	3	564.67	569.00	-2	4,955	-0.04%
2020/12/24	7	565.00	1	572.00	564.00	6	4,982	0.12%
2020/12/23	3.3	569.21	2	567.00	568.00	1.3	5,008	0.03%
2020/12/22	1	574.00	0	0.00	566.00	1	5,091	0.02%
2020/12/21	0	0.00	10	581.00	582.00	-10	5,123	-0.20%
2020/12/18	29	578.03	25	579.32	579.00	4	5,128	0.08%
2020/12/17	0	0.00	3	558.00	562.00	-3	5,119	-0.06%
2020/12/16	14	570.36	9	574.67	567.00	5	5,197	0.10%
2020/12/15	11	571.36	10	568.50	560.00	1	5,206	0.02%
2020/12/14	2	586.50	6	587.50	584.00	-4	5,224	-0.08%
2020/12/11	21.4	599.09	19	595.21	590.00	2.4	5,305	0.05%
2020/12/10	10	614.60	8	612.00	611.00	2	5,279	0.04%
2020/12/09	1.1	620.27	8	620.63	622.00	-6.9	5,346	-0.13%
2020/12/08	12	623.75	8	621.13	618.00	4	5,412	0.07%
2020/12/07	10	617.80	11	627.64	613.00	-1	5,427	-0.02%
2020/12/04	2	638.50	6	642.83	637.00	-4	5,424	-0.07%
2020/12/03	14	641.79	37	635.68	637.00	-23	5,489	-0.42%
2020/12/02	31	638.39	4	638.50	633.00	27	5,511	0.49%
2020/12/01	18	639.44	8	644.13	641.00	10	5,553	0.18%
2020/11/30	51.3	648.57	54	647.35	636.00	-2.7	5,534	-0.05%
2020/11/27	125	644.30	149	646.77	663.00	-24	5,516	-0.44%	大買/大賣/
2020/11/26	28	612.29	8	609.13	615.00	20	5,365	0.37%
2020/11/25	7	599.00	13	599.85	595.00	-6	5,445	-0.11%
2020/11/24	16	604.75	8	602.63	601.00	8	5,497	0.15%
2020/11/23	3	601.67	25	597.60	592.00	-22	5,478	-0.40%
2020/11/20	8	595.63	10	595.40	593.00	-2	5,466	-0.04%
2020/11/19	20	609.95	10	608.50	603.00	10	5,497	0.18%
2020/11/18	28	605.46	26	606.31	609.00	2	5,527	0.04%
2020/11/17	4	591.50	5	593.80	590.00	-1	5,517	-0.02%
2020/11/16	21	598.76	11	600.36	589.00	10	5,637	0.18%
2020/11/13	21	590.67	16	588.81	591.00	5	5,691	0.09%
2020/11/12	41	574.80	41	571.07	583.00	0	5,756	0.00%
2020/11/11	5	575.20	2	577.00	578.00	3	5,725	0.05%
2020/11/10	8	581.13	11	584.45	579.00	-3	5,836	-0.05%
2020/11/09	19	594.89	17	595.82	598.00	2	5,814	0.03%
2020/11/06	9	570.44	9	571.22	569.00	0	5,792	0.00%
2020/11/05	4	573.75	5	580.20	576.00	-1	5,819	-0.02%
2020/11/04	8	570.25	9	574.11	577.00	-1	5,941	-0.02%
2020/11/03	3	560.67	5	561.80	565.00	-2	6,090	-0.03%
2020/11/02	24	552.33	20	553.35	546.00	4	6,177	0.06%
2020/10/30	30	567.23	33	566.06	561.00	-3	6,202	-0.05%
2020/10/29	17	577.12	20	575.40	581.00	-3	6,258	-0.05%
2020/10/28	7	590.00	8	585.50	586.00	-1	6,293	-0.02%
2020/10/27	7	588.15	7	592.14	594.00	0	6,374	0.00%
2020/10/26	16	593.69	9	597.11	585.00	7	6,457	0.11%
2020/10/23	8	579.50	14	581.64	587.00	-6	6,507	-0.09%
2020/10/22	16	560.44	17	566.06	575.00	-1	6,670	-0.01%
2020/10/21	0	0.00	3	557.67	555.00	-3	6,800	-0.04%
2020/10/20	2	545.50	37	543.30	550.00	-35	6,999	-0.50%
2020/10/19	7	543.71	10	549.00	551.00	-3	7,198	-0.04%
2020/10/16	36	547.58	33	551.39	535.00	3	7,283	0.04%
2020/10/15	2	567.50	6	566.33	567.00	-4	7,279	-0.05%
2020/10/14	10	574.40	18	570.83	568.00	-8	7,306	-0.11%
2020/10/13	21	569.90	8	563.63	569.00	13	7,319	0.18%
2020/10/12	22	579.73	8	579.38	569.00	14	7,342	0.19%
2020/10/08	22	615.73	21	610.90	606.00	1	7,296	0.01%
2020/10/07	5	590.60	6	596.17	599.00	-1	7,291	-0.01%
2020/10/06	11	593.27	5	592.60	590.00	6	7,370	0.08%
2020/10/05	1	589.00	3	593.33	586.00	-2	7,537	-0.03%
2020/09/30	4	584.25	8	582.13	586.00	-4	7,649	-0.05%
2020/09/29	3	587.67	7	587.00	586.00	-4	7,868	-0.05%
2020/09/28	13	584.38	9	583.56	581.00	4	7,979	0.05%
2020/09/25	18	577.39	30	572.57	579.00	-12	8,058	-0.15%
2020/09/24	12	596.25	9	589.22	584.00	3	8,127	0.04%
2020/09/23	8	613.88	6	611.17	610.00	2	8,220	0.02%
2020/09/22	6	610.00	6	609.17	611.00	0	8,420	0.00%
2020/09/21	25	622.56	23	621.22	615.00	2	8,551	0.02%
2020/09/18	4	604.25	7	605.43	608.00	-3	8,617	-0.03%
2020/09/17	12	602.75	30	608.53	598.00	-18	8,841	-0.20%
2020/09/16	28	613.00	7	610.29	613.00	21	8,885	0.24%
2020/09/15	6	591.67	7	595.71	591.00	-1	8,933	-0.01%
2020/09/14	6	586.17	15	592.40	597.00	-9	9,134	-0.10%
2020/09/11	11	583.73	5	579.00	585.00	6	9,156	0.07%
2020/09/10	6	576.50	13	567.00	566.00	-7	9,256	-0.08%
2020/09/09	32	569.72	32	569.84	576.00	0	9,527	0.00%
2020/09/08	26	594.04	13	588.46	581.00	13	9,557	0.14%
2020/09/07	39	576.21	36	577.92	571.00	3	9,562	0.03%
2020/09/04	7	587.43	4	591.50	592.00	3	9,598	0.03%
2020/09/03	7	613.71	13	624.15	609.00	-6	9,594	-0.06%
2020/09/02	13	617.38	15	614.07	620.00	-2	9,637	-0.02%
2020/09/01	31	590.03	16	578.00	598.00	15	9,674	0.16%
2020/08/31	15	579.67	22	582.64	572.00	-7	9,660	-0.07%
2020/08/28	26	610.00	18	611.78	601.00	8	9,672	0.08%
2020/08/27	1	636.00	2	635.00	634.00	-1	9,861	-0.01%
2020/08/26	4	626.75	3	628.00	626.00	1	10,059	0.01%
2020/08/25	5	625.80	5	628.80	634.00	0	10,124	0.00%
2020/08/24	4	618.00	6	621.33	629.00	-2	10,108	-0.02%
2020/08/21	16	611.56	14	614.14	613.00	2	10,137	0.02%
2020/08/20	4	608.50	8	596.13	593.00	-4	10,083	-0.04%
2020/08/19	8	628.75	7	627.86	640.00	1	9,977	0.01%
2020/08/18	40	622.23	36	640.64	617.00	4	9,929	0.04%
2020/08/17	8	667.38	5	667.00	665.00	3	9,841	0.03%
2020/08/14	3	665.00	4	667.25	677.00	-1	9,837	-0.01%
2020/08/13	3	659.67	4	657.00	650.00	-1	9,788	-0.01%
2020/08/12	8	652.50	3	659.33	656.00	5	9,829	0.05%
2020/08/11	8	657.50	8	660.38	652.00	0	9,880	0.00%
2020/08/10	44	662.73	49	655.31	662.00	-5	9,942	-0.05%
2020/08/07	50	653.70	41	660.00	661.00	9	9,921	0.09%
2020/08/06	11	692.55	6	696.50	682.00	5	9,839	0.05%
2020/08/05	3	688.33	2	695.00	686.00	1	9,838	0.01%
2020/08/04	10	685.10	18	683.50	693.00	-8	9,891	-0.08%
2020/08/03	11	673.18	3	673.33	667.00	8	9,925	0.08%
2020/07/31	12	671.25	15	672.47	678.00	-3	9,994	-0.03%
2020/07/30	26	672.58	40	677.43	668.00	-14	9,963	-0.14%
2020/07/29	38	673.05	25	659.80	679.00	13	9,928	0.13%
2020/07/28	21	688.38	49	686.78	667.00	-28	9,888	-0.28%
2020/07/27	63	650.05	49	657.98	669.00	14	9,824	0.14%
2020/07/24	42	650.69	26	655.81	630.00	16	9,696	0.17%
2020/07/23	55	694.82	52	680.58	679.00	3	9,550	0.03%
2020/07/22	16	757.56	54	758.80	715.00	-38	9,418	-0.40%
2020/07/21	24	780.88	9	770.11	779.00	15	9,337	0.16%
2020/07/20	5	732.80	9	738.56	740.00	-4	9,347	-0.04%
2020/07/17	7	745.57	14	746.29	725.00	-7	9,421	-0.07%
2020/07/16	17	753.82	33	754.61	760.00	-16	9,509	-0.17%
2020/07/15	19	780.42	2	773.50	756.00	17	9,495	0.18%
2020/07/14	14	782.00	9	783.00	781.00	5	9,549	0.05%
2020/07/13	17	788.18	7	793.43	777.00	10	9,517	0.11%
2020/07/10	30	784.00	46	788.28	773.00	-16	9,473	-0.17%
2020/07/09	21	820.86	31	816.68	818.00	-10	9,323	-0.11%
2020/07/08	75	806.31	67	798.90	804.00	8	9,208	0.09%
2020/07/07	19	766.68	8	765.63	761.00	11	9,005	0.12%
2020/07/06	11	751.00	32	756.72	760.00	-21	9,093	-0.23%
2020/07/03	14	743.79	17.2	753.99	741.00	-3.2	9,133	-0.03%
2020/07/02	18	751.50	13	752.38	753.00	5	9,191	0.05%
2020/07/01	54	739.57	47	732.04	733.00	7	9,239	0.08%
2020/06/30	25	697.08	56.5	695.52	700.00	-31.5	9,140	-0.34%
2020/06/29	35	673.74	62	679.89	677.00	-27	9,160	-0.29%
2020/06/24	74	679.36	46	676.59	690.00	28	9,175	0.31%
2020/06/23	22	639.09	10	633.40	639.00	12	9,166	0.13%
2020/06/22	43	639.05	36	639.17	630.00	7	9,280	0.08%
2020/06/19	62	634.73	69	645.96	627.00	-7	9,347	-0.07%
2020/06/18	25	619.24	2	618.50	620.00	23	9,180	0.25%
2020/06/17	17	616.76	72	620.93	612.00	-55	9,294	-0.59%
2020/06/16	224	617.34	164	617.01	627.00	60	9,253	0.65%	大買/大賣/
2020/06/15	11	580.09	5	580.20	570.00	6	9,157	0.07%
2020/06/12	15	564.27	19	571.84	583.00	-4	9,291	-0.04%
2020/06/11	20	585.65	52	580.62	572.00	-32	9,417	-0.34%
2020/06/10	43	585.53	32	583.41	590.00	11	9,442	0.12%
2020/06/09	30	580.13	23	584.00	575.00	7	9,519	0.07%
2020/06/08	38	580.18	38	578.63	578.00	0	9,576	0.00%
2020/06/05	12	568.92	15	567.07	569.00	-3	9,508	-0.03%
2020/06/04	28	565.75	23	565.52	561.00	5	9,544	0.05%
2020/06/03	44	567.98	93	570.48	566.00	-49	9,544	-0.51%
2020/06/02	125	536.71	56	525.09	553.00	69	9,336	0.74%	大買/
2020/06/01	19	493.24	18	494.94	503.00	1	9,186	0.01%
2020/05/29	6	478.00	5	480.50	482.50	1	9,197	0.01%
2020/05/28	24	489.15	22	486.27	481.00	2	9,267	0.02%
2020/05/27	3	475.17	3	477.50	477.00	0	9,336	0.00%
2020/05/26	15	484.33	12	485.88	477.50	3	9,446	0.03%
2020/05/25	11	473.05	8	472.69	479.00	3	9,547	0.03%
2020/05/22	14	477.46	10	475.35	475.00	4	9,620	0.04%
2020/05/21	17	492.94	10	488.90	486.50	7	9,608	0.07%
2020/05/20	9	482.00	8	483.88	490.00	1	9,650	0.01%
2020/05/19	15	477.00	17	477.15	475.50	-2	9,728	-0.02%
2020/05/18	15	478.13	20	480.40	464.50	-5	9,709	-0.05%
2020/05/15	22	499.43	25	499.28	493.00	-3	9,652	-0.03%
2020/05/14	25	507.08	17	502.29	498.50	8	9,603	0.08%
2020/05/13	24	498.50	17	497.21	504.00	7	9,530	0.07%
2020/05/12	21	507.24	24	506.73	500.00	-3	9,510	-0.03%
2020/05/11	7	500.36	19	500.92	508.00	-12	9,533	-0.13%
2020/05/08	36	494.78	30	493.38	490.00	6	9,472	0.06%
2020/05/07	17	476.74	17	475.82	485.50	0	9,440	0.00%
2020/05/06	7	469.07	6	467.25	467.00	1	9,392	0.01%
2020/05/05	11	475.55	8	471.75	465.00	3	9,437	0.03%
2020/05/04	18	470.17	32	469.39	471.50	-14	9,433	-0.15%
2020/04/30	68	473.60	79	473.89	485.50	-11	9,440	-0.12%
2020/04/29	27	458.76	24	459.17	458.00	3	9,384	0.03%
2020/04/28	21	451.79	15	450.23	448.50	6	9,394	0.06%
2020/04/27	26	441.48	24	442.79	452.00	2	9,447	0.02%
2020/04/24	23	432.22	24	433.98	431.00	-1	9,442	-0.01%
2020/04/23	20	442.08	21	442.76	440.50	-1	9,435	-0.01%
2020/04/22	39	437.47	40	438.06	444.00	-1	9,413	-0.01%
2020/04/21	24	451.31	21	451.69	443.00	3	9,355	0.03%
2020/04/20	19	459.95	19	461.16	463.00	0	9,315	0.00%
2020/04/17	33	476.33	20	467.08	465.50	13	9,337	0.14%
2020/04/16	17	465.65	16	466.88	470.00	1	9,371	0.01%
2020/04/15	3	459.50	2	464.50	460.00	1	9,472	0.01%
2020/04/14	1	450.00	1	457.50	452.00	0	9,522	0.00%
2020/04/13	0	0.00	2	449.00	439.50	-2	9,684	-0.02%
2020/04/10	2	452.50	6.2	448.97	445.50	-4.2	9,730	-0.04%
2020/04/09	41	463.74	78	467.81	445.00	-37	9,862	-0.38%
2020/04/08	62	463.00	35	463.50	465.00	27	9,795	0.28%
2020/04/07	13	461.73	41	459.88	456.00	-28	9,855	-0.28%
2020/04/06	38	428.80	61	424.93	443.50	-23	9,765	-0.24%
2020/04/01	42	412.85	9	410.00	414.50	33	9,592	0.34%
2020/03/31	10	414.05	4	411.50	413.00	6	9,512	0.06%
2020/03/30	18	394.50	14	397.14	403.50	4	9,362	0.04%
2020/03/27	31	422.98	39	418.28	410.00	-8	9,307	-0.09%
2020/03/26	26	398.38	23	398.83	419.50	3	9,148	0.03%
2020/03/25	1	395.00	69	397.89	403.00	-68	9,014	-0.75%
2020/03/24	78	370.51	11	369.64	371.00	67	9,013	0.74%
2020/03/23	12	342.88	37	316.86	337.50	-25	9,182	-0.27%
2020/03/20	61	324.23	36	322.58	327.00	25	9,121	0.27%
2020/03/19	94	319.54	105	315.01	297.50	-11	9,194	-0.12%	大賣/
2020/03/18	160	334.42	189	330.74	330.50	-29	9,186	-0.32%	大買/大賣/
2020/03/17	34	364.96	35	366.17	345.50	-1	9,132	-0.01%
2020/03/16	24	395.17	23.3	393.15	373.50	0.7	9,172	0.01%
2020/03/13	38	398.62	30	397.85	415.00	8	9,244	0.09%
2020/03/12	43	447.10	24	448.33	432.00	19	9,254	0.21%
2020/03/11	2	495.00	7	484.14	480.00	-5	9,150	-0.05%
2020/03/10	15	486.90	15	489.97	493.50	0	9,218	0.00%
2020/03/09	27	502.48	22	495.61	490.00	5	9,106	0.05%
2020/03/06	9	517.00	9	517.78	515.00	0	9,014	0.00%
2020/03/05	3	527.67	7	529.43	528.00	-4	9,002	-0.04%
2020/03/04	10	504.30	14	507.64	521.00	-4	8,965	-0.04%
2020/03/03	7	504.57	10	507.70	507.00	-3	8,905	-0.03%
2020/03/02	25	490.64	40	491.14	489.50	-15	8,856	-0.17%
2020/02/27	22	521.05	6	530.50	505.00	16	8,719	0.18%
2020/02/26	8	554.88	12	550.17	534.00	-4	8,612	-0.05%
2020/02/25	19	552.26	11.1	551.43	563.00	7.9	8,514	0.09%
2020/02/24	12	545.33	4	543.50	551.00	8	8,518	0.09%
2020/02/21	23	550.09	9	550.89	552.00	14	8,550	0.16%
2020/02/20	12	545.08	12	547.00	547.00	0	8,498	0.00%
2020/02/19	10	527.30	2	522.00	531.00	8	8,398	0.10%
2020/02/18	4	527.75	16	522.56	518.00	-12	8,380	-0.14%
2020/02/17	11	531.18	27	532.74	530.00	-16	8,459	-0.19%
2020/02/14	13	543.00	4	542.50	545.00	9	8,466	0.11%
2020/02/13	17	544.12	12	538.42	537.00	5	8,490	0.06%
2020/02/12	16	545.69	10	543.50	547.00	6	8,550	0.07%
2020/02/11	10.1	528.91	10	528.00	531.00	0.1	8,481	0.00%
2020/02/10	23	508.24	27	508.63	522.00	-4	8,516	-0.05%
2020/02/07	14	525.07	13	522.08	518.00	1	8,532	0.01%
2020/02/06	15	528.87	15	530.07	538.00	0	8,622	0.00%
2020/02/05	12	534.17	9	537.00	520.00	3	8,553	0.04%
2020/02/04	7	539.14	7	542.14	535.00	0	8,490	0.00%
2020/02/03	9	508.78	16	511.88	538.00	-7	8,476	-0.08%
2020/01/31	17	539.88	12	542.75	536.00	5	8,364	0.06%
2020/01/30	26.1	542.95	21	547.81	531.00	5.1	8,370	0.06%
2020/01/20	20	588.30	16	586.25	590.00	4	8,304	0.05%
2020/01/17	8	580.63	14	577.79	572.00	-6	8,278	-0.07%
2020/01/16	12.1	578.26	8	576.00	589.00	4.1	8,323	0.05%
2020/01/15	10	581.70	12	581.17	573.00	-2	8,315	-0.02%
2020/01/14	12	586.83	10	589.20	590.00	2	8,322	0.02%
2020/01/13	16	591.31	15	591.33	584.00	1	8,284	0.01%
2020/01/10	8	613.13	9.5	613.22	601.00	-1.5	8,273	-0.02%
2020/01/09	5	586.20	5	586.00	608.00	0	8,201	0.00%
2020/01/08	11	562.36	16	566.56	572.00	-5	8,170	-0.06%
2020/01/07	37.1	567.12	38	558.21	561.00	-0.9	8,197	-0.01%
2020/01/06	8	573.38	9	573.78	571.00	-1	8,113	-0.01%
2020/01/03	15	590.87	46	598.63	579.00	-31	8,316	-0.37%
2020/01/02	19	597.84	17.2	596.67	605.00	1.8	8,251	0.02%
2019/12/31	30	573.47	19.1	566.24	587.00	10.9	8,285	0.13%
2019/12/30	29	552.38	36	550.03	552.00	-7	8,230	-0.09%
2019/12/27	11	538.82	8	540.38	538.00	3	8,409	0.04%
2019/12/26	26	536.19	20	535.10	540.00	6	8,795	0.07%
2019/12/25	9	529.67	8	529.13	533.00	1	8,951	0.01%
2019/12/24	29	543.24	30	539.60	531.00	-1	8,969	-0.01%
2019/12/23	33	530.36	19	529.42	539.00	14	8,897	0.16%
2019/12/20	6	524.50	23	530.09	522.00	-17	8,849	-0.19%
2019/12/19	34	530.18	46	531.85	526.00	-12	8,823	-0.14%
2019/12/18	32	530.56	24	527.13	537.00	8	8,791	0.09%
2019/12/17	18	517.39	13	519.00	519.00	5	8,616	0.06%
2019/12/16	16	508.81	7	512.71	522.00	9	8,600	0.10%
2019/12/13	15	487.70	13	489.65	497.50	2	8,505	0.02%
2019/12/12	3	478.50	22.1	476.62	479.50	-19.1	8,352	-0.23%
2019/12/11	18	464.67	31.2	466.67	474.50	-13.2	8,276	-0.16%
2019/12/10	26	444.52	5	444.00	452.50	21	8,191	0.26%
2019/12/09	38	432.86	41	433.74	440.00	-3	8,232	-0.04%
2019/12/06	9	420.72	14	418.43	419.50	-5	8,427	-0.06%
2019/12/05	43	417.87	37	418.73	415.50	6	8,534	0.07%
2019/12/04	5	401.30	1	401.00	401.00	4	8,612	0.05%
2019/12/03	8	402.94	4	408.00	404.50	4	8,778	0.05%
2019/12/02	11	404.50	12	406.33	406.00	-1	8,878	-0.01%
2019/11/29	17	410.21	19	407.21	408.00	-2	8,957	-0.02%
2019/11/28	15	412.70	22	411.18	408.00	-7	8,974	-0.08%
2019/11/27	4	417.50	9	416.61	418.00	-5	9,088	-0.06%
2019/11/26	10	411.10	9	410.72	409.00	1	9,124	0.01%
2019/11/25	1	410.00	4	411.25	409.00	-3	9,288	-0.03%
2019/11/22	5	409.90	6	408.33	405.00	-1	9,313	-0.01%
2019/11/21	54	399.94	24	406.90	413.50	30	9,357	0.32%
2019/11/20	15	412.73	15	405.03	402.00	0	9,295	0.00%
2019/11/19	5	417.00	5	419.90	421.50	0	9,361	0.00%
2019/11/18	18	416.61	20	416.18	417.00	-2	9,581	-0.02%
2019/11/15	12	421.13	19	421.87	421.00	-7	9,633	-0.07%
2019/11/14	28	423.64	32	425.58	418.00	-4	9,708	-0.04%
2019/11/13	16	423.97	26	424.35	420.00	-10	9,685	-0.10%
2019/11/12	27	421.50	17	421.26	425.00	10	9,814	0.10%
2019/11/11	38	423.97	18	420.75	417.00	20	9,980	0.20%
2019/11/08	20	444.03	7	442.64	440.50	13	10,042	0.13%
2019/11/07	16	443.34	28	444.09	443.00	-12	10,167	-0.12%
2019/11/06	10	459.30	22	460.55	455.00	-12	10,477	-0.11%
2019/11/05	68	469.60	69	463.59	466.50	-1	10,484	-0.01%
2019/11/04	17	451.71	44	453.77	448.00	-27	10,535	-0.26%
2019/11/01	9	446.17	8	447.06	447.00	1	10,629	0.01%
2019/10/31	26	450.63	19	446.13	440.00	7	10,851	0.06%
2019/10/30	15	444.67	9	441.33	439.50	6	10,941	0.05%
2019/10/29	26	444.04	26	443.67	441.00	0	11,084	0.00%
2019/10/28	13	452.69	6	452.67	450.00	7	11,166	0.06%
2019/10/25	12	449.54	11	449.50	446.00	1	11,207	0.01%
2019/10/24	15	451.63	15	453.00	455.00	0	11,237	0.00%
2019/10/23	20	439.58	18	441.89	444.50	2	11,255	0.02%
2019/10/22	21	445.45	17	445.29	443.00	4	11,226	0.04%
2019/10/21	17	447.76	16	447.91	448.50	1	11,230	0.01%
2019/10/18	15	450.27	12	448.83	445.50	3	11,225	0.03%
2019/10/17	15	451.77	14	449.96	458.00	1	11,276	0.01%
2019/10/16	16	455.44	13	461.65	447.00	3	11,358	0.03%
2019/10/15	18	452.94	14	454.29	456.00	4	11,372	0.04%
2019/10/14	17	465.79	14	469.43	456.50	3	11,351	0.03%
2019/10/09	28	474.32	17	474.38	459.50	11	11,378	0.10%
2019/10/08	8	487.06	12	488.17	487.50	-4	11,335	-0.04%
2019/10/07	17	488.68	18	487.50	482.00	-1	11,456	-0.01%
2019/10/04	11	483.05	20	485.30	481.50	-9	11,430	-0.08%
2019/10/03	34	484.41	35	482.70	485.50	-1	11,549	-0.01%
2019/10/02	24	453.63	23	454.96	483.50	1	11,389	0.01%
2019/10/01	12	430.75	38	434.05	441.00	-26	11,125	-0.23%
2019/09/27	9	418.17	14	417.79	421.50	-5	11,076	-0.05%
2019/09/26	4	428.75	6	425.17	420.00	-2	11,184	-0.02%
2019/09/25	19	422.50	14	421.71	421.50	5	11,333	0.04%
2019/09/24	42	428.81	11	428.59	428.00	31	11,426	0.27%
2019/09/23	22	433.55	21	431.95	428.00	1	11,580	0.01%
2019/09/20	7	419.29	8	422.69	424.00	-1	11,786	-0.01%
2019/09/19	13	423.42	13	420.85	418.00	0	11,912	0.00%
2019/09/18	9	421.06	10	427.05	425.50	-1	11,968	-0.01%
2019/09/17	7	422.07	3	418.67	416.00	4	12,003	0.03%
2019/09/16	8	422.00	11	425.09	424.00	-3	12,175	-0.02%
2019/09/12	11	432.36	6	429.08	427.00	5	12,253	0.04%
2019/09/11	27	427.44	28	426.38	432.00	-1	12,379	-0.01%
2019/09/10	39	429.91	55	435.42	417.00	-16	12,268	-0.13%
2019/09/09	10	451.35	8	452.19	453.00	2	12,079	0.02%
2019/09/06	16	441.66	57	441.30	449.00	-41	12,043	-0.34%
2019/09/05	35	443.90	56	441.04	439.50	-21	12,006	-0.17%
2019/09/04	12	430.17	18	430.39	435.00	-6	12,055	-0.05%
2019/09/03	92	426.71	53	426.41	419.00	39	12,273	0.32%
2019/09/02	15	418.53	20	420.55	425.00	-5	12,332	-0.04%
2019/08/30	38	416.62	6	415.25	414.00	32	12,454	0.26%
2019/08/29	23	404.20	6	405.00	403.00	17	12,517	0.14%
2019/08/28	28	396.52	92	398.07	404.50	-64	12,637	-0.51%
2019/08/27	17	388.44	27	387.74	383.00	-10	12,693	-0.08%
2019/08/26	18	385.25	26	384.79	383.50	-8	13,044	-0.06%
2019/08/23	26	400.92	11	399.64	399.50	15	13,162	0.11%
2019/08/22	68	405.28	24	403.44	404.00	44	13,306	0.33%
2019/08/21	22	398.00	23	398.85	396.50	-1	13,355	-0.01%
2019/08/20	36	404.89	20	406.65	404.00	16	13,423	0.12%
2019/08/19	6	406.58	7	408.29	405.00	-1	13,734	-0.01%
2019/08/16	3	411.50	1	414.50	409.50	2	13,853	0.01%
2019/08/15	8	409.31	6	409.92	410.00	2	13,996	0.01%
2019/08/14	16	425.84	118	430.64	419.00	-102	14,092	-0.72%	大賣/鉅額交易
2019/08/13	22	430.52	11	430.95	422.00	11	14,105	0.08%
2019/08/12	12	449.96	20	451.65	442.50	-8	14,194	-0.06%
2019/08/08	49	442.04	41	437.91	444.00	8	14,186	0.06%
2019/08/07	22	415.77	2	425.75	413.00	20	13,990	0.14%
2019/08/06	31	406.48	89	404.12	422.50	-58	14,126	-0.41%
2019/08/05	16	417.97	14	419.54	418.00	2	14,113	0.01%
2019/08/02	23	422.89	23	422.13	417.00	0	14,186	0.00%
2019/08/01	29	427.36	37	429.22	439.00	-8	14,170	-0.06%
2019/07/31	17	420.94	15	419.30	427.50	2	14,146	0.01%
2019/07/30	62	421.18	104	426.76	417.00	-42	14,191	-0.30%	大賣/
2019/07/29	52	428.59	46	430.50	430.00	6	14,216	0.04%
2019/07/26	38	425.01	14	426.61	425.00	24	14,306	0.17%
2019/07/25	37	423.35	23	424.52	420.00	14	14,297	0.10%
2019/07/24	1	415.00	0	0.00	416.50	1	14,255	0.01%
2019/07/23	2	415.25	13	420.96	410.00	-11	14,406	-0.08%
2019/07/22	0	0.00	2	410.00	399.50	-2	14,461	-0.01%
2019/07/19	6	415.17	6	418.25	419.00	0	14,463	0.00%
2019/07/18	45	419.19	42	408.51	404.00	3	14,359	0.02%
2019/07/17	5	429.00	5	429.20	424.00	0	14,271	0.00%
2019/07/16	42	436.93	38	433.18	431.00	4	14,222	0.03%
2019/07/15	10	431.45	12	430.46	438.00	-2	14,271	-0.01%
2019/07/12	79	433.88	100	431.84	430.50	-21	14,440	-0.15%
2019/07/11	82	441.70	102	442.21	435.00	-20	14,510	-0.14%	大賣/
2019/07/10	80	434.53	65	435.78	440.00	15	14,392	0.10%
2019/07/09	89	438.92	167	438.52	425.50	-78	14,305	-0.55%	大賣/
2019/07/08	95	439.65	102	439.82	442.50	-7	14,198	-0.05%	大賣/
2019/07/05	49	431.02	66	431.86	436.00	-17	14,144	-0.12%
2019/07/04	73	431.88	38	431.34	428.00	35	14,114	0.25%
2019/07/03	72	429.65	67	428.16	428.00	5	14,084	0.04%
2019/07/02	59	438.99	68	442.81	439.00	-9	14,111	-0.06%
2019/07/01	51	442.20	33	442.48	445.00	18	13,994	0.13%
2019/06/28	51	400.73	36	402.11	407.00	15	14,038	0.11%
2019/06/27	63	399.28	73	405.53	399.00	-10	14,040	-0.07%
2019/06/26	82	376.96	75	376.71	383.00	7	13,818	0.05%
2019/06/25	64	388.70	63	382.48	375.50	1	13,687	0.01%
2019/06/24	47	388.51	47	386.56	395.50	0	13,564	0.00%
2019/06/21	105	389.72	53	389.38	385.50	52	13,535	0.38%	大買/
2019/06/20	29	386.52	20	386.85	386.50	9	13,384	0.07%
2019/06/19	119	379.15	79	376.61	382.00	40	13,304	0.30%	大買/
2019/06/18	21	361.64	17	360.18	357.00	4	13,075	0.03%
2019/06/17	9	365.06	11	360.82	363.00	-2	13,025	-0.02%
2019/06/14	14	352.75	26	353.98	350.00	-12	12,957	-0.09%
2019/06/13	36	351.32	50	351.73	354.50	-14	12,918	-0.11%
2019/06/12	45	352.01	11	350.23	352.00	34	12,870	0.26%
2019/06/11	115	343.71	113	342.92	353.00	2	12,828	0.02%	大買/大賣/
2019/06/10	33	319.42	36	319.50	321.00	-3	12,610	-0.02%
2019/06/06	20	302.50	30	303.72	312.50	-10	12,634	-0.08%
2019/06/05	45	314.28	43	315.12	310.00	2	12,544	0.02%
2019/06/04	41	314.00	46	314.66	308.00	-5	12,469	-0.04%
2019/06/03	36	312.76	35	313.14	314.50	1	12,393	0.01%
2019/05/31	42	310.21	55	310.28	320.00	-13	12,296	-0.11%
2019/05/30	42	301.45	30	302.03	295.00	12	12,216	0.10%
2019/05/29	25	299.82	43	295.97	306.50	-18	12,179	-0.15%
2019/05/28	20	305.05	23	306.33	301.00	-3	12,141	-0.02%
2019/05/27	10	304.45	20	306.65	310.00	-10	12,116	-0.08%
2019/05/24	20	349.50	166	325.04	309.50	-146	12,074	-1.21%	大賣/鉅額交易
2019/05/23	14	339.18	102	336.45	343.50	-88	11,726	-0.75%	大賣/
2019/05/22	46	357.93	15	362.83	351.50	31	11,635	0.27%
2019/05/21	237	352.45	67	353.71	371.00	170	11,701	1.45%	大買/鉅額交易
2019/05/20	87	343.97	14	348.71	342.50	73	11,708	0.62%
2019/05/17	10	360.80	19	359.11	343.50	-9	11,578	-0.08%
2019/05/16	8	374.19	4.1	370.52	371.50	3.9	11,340	0.03%
2019/05/15	36	379.40	19	377.11	375.00	17	11,183	0.15%
2019/05/14	1	337.00	2	365.50	368.00	-1	11,043	-0.01%
2019/05/13	1	376.00	6	367.25	360.00	-5	10,827	-0.05%
2019/05/10	14	397.61	8	392.19	392.50	6	10,680	0.06%
2019/05/09	8	398.88	9	396.11	395.00	-1	10,605	-0.01%
2019/05/08	6	408.50	4	414.38	416.50	2	10,432	0.02%
2019/05/07	13	414.31	11	414.36	418.50	2	10,340	0.02%
2019/05/06	103	424.56	1	424.00	399.00	102	10,218	1.00%	大買/鉅額交易
2019/05/03	7	423.29	14	405.39	432.50	-7	10,071	-0.07%
2019/05/02	13	402.27	19	399.24	395.50	-6	9,918	-0.06%
2019/04/30	6	398.75	14	401.00	395.50	-8	9,967	-0.08%
2019/04/29	14	395.21	9	393.28	401.00	5	10,102	0.05%
2019/04/26	4	398.63	5	390.00	388.50	-1	10,081	-0.01%
2019/04/25	3	416.83	1	410.50	410.50	2	9,987	0.02%
2019/04/24	1	426.00	1	430.00	415.00	0	9,953	0.00%
2019/04/23	10	431.50	11	430.27	415.00	-1	9,934	-0.01%
2019/04/22	1	479.50	0	0.00	423.00	1	9,873	0.01%
2019/04/19	10	472.85	12	472.13	470.00	-2	9,900	-0.02%
2019/04/18	21	502.48	17	497.65	480.00	4	9,813	0.04%
2019/04/17	2	457.25	22	466.98	493.00	-20	9,625	-0.21%
2019/04/16	16	447.50	3	442.33	448.50	13	9,360	0.14%
2019/04/15	3	441.50	2	443.50	442.50	1	9,311	0.01%
2019/04/12	2	433.50	2	449.00	433.50	0	9,320	0.00%
2019/04/11	1	444.00	2	442.50	436.00	-1	9,236	-0.01%
2019/04/10	7	450.07	13	446.42	442.00	-6	9,196	-0.07%
2019/04/09	9	441.22	10	434.95	453.00	-1	9,104	-0.01%
2019/04/08	10	435.30	1	438.50	435.00	9	9,014	0.10%
2019/04/03	1	408.50	1	406.00	408.50	0	8,854	0.00%
2019/04/02	15	405.43	14	404.79	409.00	1	8,873	0.01%
2019/04/01	3	390.67	7	393.43	396.50	-4	8,692	-0.05%
2019/03/29	5	343.70	10	348.80	360.50	-5	8,477	-0.06%
2019/03/28	14	334.50	14	335.68	328.00	0	8,490	0.00%
2019/03/27	4	338.50	3	337.67	336.00	1	8,476	0.01%
2019/03/26	15	332.37	16	334.31	342.00	-1	8,481	-0.01%
2019/03/25	7	328.43	6	325.00	325.00	1	8,393	0.01%
2019/03/22	12	347.38	9	339.61	338.00	3	8,321	0.04%
2019/03/21	16	343.72	25	345.64	348.50	-9	8,258	-0.11%
2019/03/20	22	352.43	21	352.79	344.00	1	8,210	0.01%
2019/03/19	20	347.25	21	349.57	353.00	-1	8,154	-0.01%
2019/03/18	15	356.97	13	345.58	345.00	2	8,078	0.02%
2019/03/15	34	352.38	27	352.50	353.00	7	8,067	0.09%
2019/03/14	10	346.65	12	343.67	351.50	-2	7,993	-0.03%
2019/03/13	20	329.30	18	331.17	335.00	2	7,894	0.03%
2019/03/12	14	331.21	14	330.93	329.50	0	7,842	0.00%
2019/03/11	17	317.18	17	314.82	319.00	0	7,746	0.00%
2019/03/08	27	310.04	26	311.38	314.00	1	7,795	0.01%
2019/03/07	32	323.52	45	313.84	317.00	-13	7,748	-0.17%
2019/03/06	27	328.31	27	328.85	330.00	0	7,777	0.00%
2019/03/05	75	322.05	55	320.55	324.50	20	7,768	0.26%
2019/03/04	8	322.50	22	322.07	310.00	-14	7,597	-0.18%
2019/02/27	21	301.24	24	304.06	320.00	-3	7,506	-0.04%
2019/02/26	32	315.61	20	316.50	310.00	12	7,458	0.16%
2019/02/25	63	304.87	59	310.86	316.50	4	7,531	0.05%
2019/02/22	37	281.34	39	282.23	288.00	-2	7,291	-0.03%
2019/02/21	48	283.43	52	283.95	286.00	-4	7,272	-0.06%
2019/02/20	84	281.68	96	282.86	282.50	-12	7,163	-0.17%
2019/02/19	45	262.18	62	263.57	273.00	-17	6,942	-0.24%
2019/02/18	22	233.16	37	235.58	248.50	-15	6,742	-0.22%
2019/02/15	22	234.07	30	226.70	226.00	-8	6,734	-0.12%
2019/02/14	11	238.86	22	239.70	239.00	-11	6,802	-0.16%
2019/02/13	31	242.13	27	240.54	237.00	4	6,941	0.06%
2019/02/12	23	239.11	14	241.54	241.00	9	7,012	0.13%
2019/02/11	6	233.67	19	232.55	241.00	-13	7,180	-0.18%
2019/01/30	23	232.89	28	232.57	226.00	-5	7,493	-0.07%
2019/01/29	16	222.25	15	221.80	225.50	1	7,628	0.01%
2019/01/28	15	220.97	14	221.71	222.00	1	7,698	0.01%
2019/01/25	12	217.42	15	217.33	219.00	-3	7,921	-0.04%
2019/01/24	21	217.76	13	214.88	213.50	8	7,971	0.10%
2019/01/23	42	214.99	24	214.88	218.50	18	8,048	0.22%
2019/01/22	42	217.65	18	217.94	217.00	24	8,133	0.30%
2019/01/21	67	219.85	16	220.38	215.00	51	8,151	0.63%
2019/01/18	10	211.55	47	213.07	217.50	-37	8,066	-0.46%
2019/01/17	4	204.38	2	201.50	198.00	2	8,045	0.02%
2019/01/16	2	200.50	5	202.00	202.00	-3	8,166	-0.04%
2019/01/15	10	199.05	8	199.06	201.00	2	8,231	0.02%
2019/01/14	7	196.07	7	196.21	197.00	0	8,349	0.00%
2019/01/11	32	199.16	33	199.70	194.00	-1	8,486	-0.01%
2019/01/10	21	191.26	24	190.63	194.50	-3	8,483	-0.04%
2019/01/09	24	186.65	25	183.98	190.00	-1	8,462	-0.01%
2019/01/08	7	173.64	6	176.08	178.00	1	8,422	0.01%
2019/01/07	15	172.23	19	173.79	174.00	-4	8,440	-0.05%
2019/01/04	7	166.29	5	165.00	165.00	2	8,482	0.02%
2019/01/03	10	176.40	8	174.38	172.50	2	8,447	0.02%
2019/01/02	9	184.44	8	183.56	178.50	1	8,528	0.01%
2018/12/28	5	188.60	7	185.00	185.00	-2	8,564	-0.02%
2018/12/27	11	190.91	5	189.00	189.00	6	8,665	0.07%
2018/12/26	16	192.63	9	192.61	184.00	7	8,743	0.08%
2018/12/25	16	187.00	17	187.56	193.00	-1	8,815	-0.01%
2018/12/24	3	195.00	3	195.83	195.50	0	8,742	0.00%
2018/12/22	17	196.65	8	196.06	195.00	9	8,736	0.10%
2018/12/21	25	198.28	21	197.69	201.50	4	8,795	0.05%
2018/12/20	16	205.56	19	205.63	203.50	-3	8,721	-0.03%
2018/12/19	34	209.07	17	208.76	206.50	17	8,732	0.19%
2018/12/18	24	205.56	29	202.74	204.00	-5	8,736	-0.06%
2018/12/17	13	204.42	12	202.67	205.00	1	8,854	0.01%
2018/12/14	9	199.22	15	199.50	202.50	-6	8,907	-0.07%
2018/12/13	10	202.35	10	205.80	202.50	0	8,922	0.00%
2018/12/12	10	205.15	10	204.40	205.00	0	8,982	0.00%
2018/12/11	8	198.50	14	199.39	198.50	-6	9,006	-0.07%
2018/12/10	23	196.52	22	194.16	196.00	1	9,045	0.01%
2018/12/07	5	202.60	7	202.79	204.00	-2	9,048	-0.02%
2018/12/06	24	211.04	43	203.73	200.00	-19	9,049	-0.21%
2018/12/05	36	217.60	43	219.06	218.00	-7	9,033	-0.08%
2018/12/04	28	235.34	32	226.33	225.00	-4	9,052	-0.04%
2018/12/03	42	231.96	38	238.28	239.50	4	8,971	0.04%
2018/11/30	24	215.44	24	216.81	218.50	0	8,906	0.00%
2018/11/29	37	218.26	10	216.95	211.50	27	8,816	0.31%
2018/11/28	55	209.20	64	211.41	211.50	-9	8,686	-0.10%
2018/11/27	52	202.06	53	201.50	207.00	-1	8,602	-0.01%
2018/11/26	51	200.74	49	201.17	200.00	2	8,479	0.02%
2018/11/23	56	203.60	53	199.51	196.00	3	8,421	0.04%
2018/11/22	77	210.97	80	212.29	207.50	-3	8,323	-0.04%
2018/11/21	19	193.24	24	195.33	199.50	-5	8,129	-0.06%
2018/11/20	27	194.30	27	195.00	195.00	0	8,130	0.00%
2018/11/19	58	195.25	43	197.64	198.00	15	8,108	0.18%
2018/11/16	33	197.65	37	193.12	192.50	-4	8,102	-0.05%
2018/11/15	35	188.33	31	190.31	195.00	4	8,036	0.05%
2018/11/14	24	194.83	60	192.11	191.00	-36	8,017	-0.45%
2018/11/13	35	187.56	36	191.33	193.50	-1	7,972	-0.01%
2018/11/12	48	203.66	48	199.43	198.00	0	7,923	0.00%
2018/11/09	64	209.16	66	209.21	209.50	-2	7,860	-0.03%
2018/11/08	53	221.46	59	211.56	210.00	-6	7,800	-0.08%
2018/11/07	78	203.71	81	201.01	216.00	-3	7,692	-0.04%
2018/11/06	121	210.81	118	203.30	196.50	3	7,419	0.04%	大買/大賣/
2018/11/05	23	214.70	28	218.71	218.00	-5	7,174	-0.07%
2018/11/02	35	226.10	22	231.57	220.00	13	7,164	0.18%
2018/11/01	45	206.68	25	206.42	220.00	20	6,992	0.29%
2018/10/31	33	202.67	30	205.77	200.00	3	6,914	0.04%
2018/10/30	81	205.17	95	199.60	197.00	-14	6,872	-0.20%
2018/10/29	53	205.86	57	209.90	209.50	-4	6,826	-0.06%
2018/10/26	41	214.10	41	209.61	208.50	0	6,785	0.00%
2018/10/25	33	212.36	61	209.59	208.00	-28	6,721	-0.42%
2018/10/24	43	225.81	49	226.31	225.00	-6	6,621	-0.09%
2018/10/23	38	221.91	37	225.64	220.00	1	6,546	0.02%
2018/10/22	51	227.98	50	228.09	224.50	1	6,494	0.02%
2018/10/19	30	214.08	30	218.45	233.00	0	6,403	0.00%
2018/10/18	67	227.37	76	219.59	222.00	-9	6,255	-0.14%
2018/10/17	14	235.86	5	238.60	234.50	9	6,209	0.14%
2018/10/16	23	237.57	24	230.52	231.50	-1	6,267	-0.02%
2018/10/15	16	229.22	17	234.03	239.00	-1	6,285	-0.02%
2018/10/12	29	229.12	23	235.41	232.00	6	6,295	0.10%
2018/10/11	25	236.04	0	0.00	229.50	25	6,254	0.40%
2018/10/09	39	247.74	42	248.69	255.00	-3	6,277	-0.05%
2018/10/08	42	258.56	16	255.56	253.50	26	6,215	0.42%
2018/10/05	99	269.80	121	261.04	263.00	-22	6,247	-0.35%	大賣/
2018/10/04	44	277.47	51	283.60	287.50	-7	6,207	-0.11%
2018/10/03	40	308.18	86	289.26	285.50	-46	6,163	-0.75%
2018/10/02	43	326.38	43	317.41	317.00	0	6,120	0.00%
2018/10/01	5	320.50	5	319.50	322.00	0	6,130	0.00%
2018/09/28	34	322.71	34	319.99	317.00	0	6,263	0.00%
2018/09/27	28	320.46	23	321.54	319.00	5	6,297	0.08%
2018/09/26	40	318.33	34	321.88	323.00	6	6,242	0.10%
2018/09/25	21	303.93	20	312.48	312.00	1	6,229	0.02%
2018/09/21	33	297.71	34	300.47	300.00	-1	6,230	-0.02%
2018/09/20	47	304.15	45	306.00	306.50	2	6,185	0.03%
2018/09/19	41	315.04	45	307.21	306.50	-4	6,282	-0.06%
2018/09/18	40	321.23	45	314.08	313.00	-5	6,336	-0.08%
2018/09/17	23	328.87	22	335.27	335.50	1	6,335	0.02%
2018/09/14	49	336.03	53	338.12	338.00	-4	6,328	-0.06%
2018/09/13	29	346.69	32	331.69	329.50	-3	6,324	-0.05%
2018/09/12	23	348.78	28	347.23	346.50	-5	6,318	-0.08%
2018/09/11	17	343.79	17	355.32	357.00	0	6,439	0.00%
2018/09/10	30	358.85	23	340.02	336.00	7	6,425	0.11%
2018/09/07	23	375.78	22	370.30	369.00	1	6,475	0.02%
2018/09/06	24	362.52	64	381.72	384.00	-40	6,530	-0.61%
2018/09/05	21	377.81	19	374.95	374.00	2	6,611	0.03%
2018/09/04	21	374.17	24	380.42	383.50	-3	6,736	-0.04%
2018/09/03	27	384.31	26	370.48	366.00	1	6,890	0.01%
2018/08/31	32	391.91	32	398.48	398.50	0	6,913	0.00%
2018/08/30	28	411.59	23	401.80	400.00	5	6,931	0.07%
2018/08/29	29	410.69	24	411.00	410.50	5	7,033	0.07%
2018/08/28	7	411.43	10	413.50	412.50	-3	7,129	-0.04%
2018/08/27	19	395.82	18	403.25	405.00	1	7,237	0.01%
2018/08/24	28	382.88	30	387.30	393.00	-2	7,304	-0.03%
2018/08/23	29	389.16	26	389.77	388.00	3	7,422	0.04%
2018/08/22	23	389.65	22	386.82	387.00	1	7,499	0.01%
2018/08/21	28	380.63	31	389.15	395.00	-3	7,592	-0.04%
2018/08/20	43	378.23	39	376.06	376.00	4	7,701	0.05%
2018/08/17	36	389.24	23	389.11	381.50	13	7,808	0.17%
2018/08/16	34	377.66	33	382.91	384.00	1	8,003	0.01%
2018/08/15	30	363.03	32	370.67	379.00	-2	8,127	-0.02%
2018/08/14	51	372.97	53	372.20	375.00	-2	8,380	-0.02%
2018/08/13	46	380.20	53	370.40	371.50	-7	8,466	-0.08%
2018/08/10	21	407.43	20	405.78	403.50	1	8,407	0.01%
2018/08/09	40	408.38	54	409.21	412.00	-14	8,436	-0.17%
2018/08/08	40	435.25	13	425.31	414.50	27	8,373	0.32%
2018/08/07	10	429.25	9	430.89	440.00	1	8,350	0.01%
2018/08/06	27	426.06	26	428.92	426.50	1	8,471	0.01%
2018/08/03	12	437.79	12	443.25	439.50	0	8,485	0.00%
2018/08/02	15	461.43	0	0.00	441.50	15	8,454	0.18%
2018/08/01	11	477.32	13	479.77	471.50	-2	8,453	-0.02%
2018/07/31	10	475.80	10	472.50	483.50	0	8,453	0.00%
2018/07/30	5	476.30	6	487.92	476.50	-1	8,615	-0.01%
2018/07/27	2	488.00	4	478.00	488.00	-2	8,694	-0.02%
2018/07/26	7	483.00	4	486.63	475.50	3	8,716	0.03%
2018/07/25	6	477.00	6	482.08	481.00	0	8,765	0.00%
2018/07/24	14	471.21	22	472.11	482.50	-8	8,867	-0.09%
2018/07/23	9	476.06	8	470.75	472.50	1	8,844	0.01%
2018/07/20	9	497.83	11	496.64	498.00	-2	8,845	-0.02%
2018/07/19	3	486.00	4	489.88	486.00	-1	8,780	-0.01%
2018/07/18	9	486.33	3	496.33	480.00	6	8,807	0.07%
2018/07/17	9	492.28	10	499.90	491.50	-1	8,803	-0.01%
2018/07/16	23	509.59	5	514.40	496.00	18	8,821	0.20%
2018/07/13	11	508.82	16	514.81	515.00	-5	8,829	-0.06%
2018/07/12	7	484.29	13	481.58	493.00	-6	8,948	-0.07%
2018/07/11	7	474.79	7	481.14	468.00	0	9,132	0.00%
2018/07/10	0	0.00	2	477.00	483.00	-2	9,265	-0.02%
2018/07/09	3	453.83	3	465.17	441.00	0	9,371	0.00%
2018/07/06	13	435.42	15	438.63	460.00	-2	9,430	-0.02%
2018/07/05	24	458.90	17	440.59	427.50	7	9,529	0.07%
2018/07/04	3	468.00	0	0.00	474.50	3	9,617	0.03%
2018/07/03	2	459.50	6	462.75	459.00	-4	9,590	-0.04%
2018/07/02	7	478.21	2	485.50	471.50	5	9,602	0.05%
2018/06/29	11	465.09	4	462.38	478.50	7	9,542	0.07%
2018/06/28	11	476.77	9	466.61	453.50	2	9,468	0.02%
2018/06/27	5	487.20	1	489.50	464.50	4	9,363	0.04%
2018/06/26	7	470.36	7	473.64	487.00	0	9,445	0.00%
2018/06/25	6	480.33	4	493.00	480.50	2	9,483	0.02%
2018/06/22	5	495.60	8	498.25	490.00	-3	9,561	-0.03%
2018/06/21	5	525.20	4	531.75	518.00	1	9,698	0.01%
2018/06/20	21	520.81	15	526.07	531.00	6	9,699	0.06%
2018/06/19	1	533.00	1	550.00	530.00	0	9,747	0.00%
2018/06/15	9	557.11	14	548.64	555.00	-5	9,803	-0.05%
2018/06/14	13	540.77	38	531.05	530.00	-25	9,680	-0.26%
2018/06/13	2	547.00	7	533.14	554.00	-5	9,603	-0.05%
2018/06/12	9	504.56	9	505.11	512.00	0	9,598	0.00%
2018/06/11	2	489.00	6	477.25	488.00	-4	9,538	-0.04%
2018/06/08	9	467.11	15	473.13	458.50	-6	9,340	-0.06%
2018/06/07	1	468.50	2	474.50	469.00	-1	9,285	-0.01%
2018/06/06	9	477.72	5	480.10	470.50	4	9,237	0.04%
2018/06/05	12	465.79	8	469.38	477.50	4	9,155	0.04%
2018/06/04	14	474.46	8	479.56	458.00	6	9,031	0.07%
2018/06/01	11	462.32	17	463.09	468.00	-6	8,903	-0.07%
2018/05/31	13	460.35	9	469.00	448.00	4	8,808	0.05%
2018/05/30	5	446.80	16	439.09	458.00	-11	8,669	-0.13%
2018/05/29	15	444.67	14	447.39	436.00	1	8,553	0.01%
2018/05/28	15	468.70	14	475.54	452.00	1	8,438	0.01%
2018/05/25	9	461.33	13	462.62	455.00	-4	8,313	-0.05%
2018/05/24	22	455.32	27	446.52	462.00	-5	8,131	-0.06%
2018/05/23	20	433.18	12	433.38	430.50	8	7,872	0.10%
2018/05/22	10	417.55	20	417.55	426.00	-10	7,649	-0.13%
2018/05/21	6	386.08	21	382.26	396.00	-15	7,341	-0.20%
2018/05/18	14	363.86	3	366.50	360.00	11	7,160	0.15%
2018/05/17	5	370.10	10	374.55	366.00	-5	7,199	-0.07%
2018/05/16	8	370.13	8	372.75	369.50	0	7,201	0.00%
2018/05/15	10	375.35	6	382.83	372.00	4	7,211	0.06%
2018/05/14	21	373.02	27	378.02	381.00	-6	7,210	-0.08%
2018/05/11	19	377.92	17	378.53	371.00	2	7,062	0.03%
2018/05/10	9	373.78	7	378.36	372.50	2	7,012	0.03%
2018/05/09	14	371.43	20	375.00	373.00	-6	7,094	-0.08%
2018/05/08	6	363.50	14	365.61	363.00	-8	6,987	-0.11%
2018/05/07	29	375.24	34	377.46	371.00	-5	6,920	-0.07%
2018/05/04	16	358.78	43	350.80	362.00	-27	6,744	-0.40%
2018/05/03	13	337.15	4	340.75	332.50	9	6,614	0.14%
2018/05/02	12	347.71	5	350.50	343.00	7	6,615	0.11%
2018/04/30	12	330.21	15	333.93	352.00	-3	6,551	-0.05%
2018/04/27	4	331.25	2	339.75	330.00	2	6,451	0.03%
2018/04/26	18	347.78	6	341.58	323.50	12	6,430	0.19%
2018/04/25	7	355.43	1	365.00	352.50	6	6,328	0.09%
2018/04/24	3	351.50	9	366.06	351.00	-6	6,296	-0.10%
2018/04/23	11	363.64	12	374.17	351.00	-1	6,216	-0.02%
2018/04/20	15	375.97	5	375.00	368.00	10	6,189	0.16%
2018/04/19	11	387.23	11	393.73	388.00	0	6,190	0.00%
2018/04/18	30	385.37	45	391.90	384.50	-15	6,269	-0.24%
2018/04/17	13	410.27	22	405.20	388.00	-9	6,043	-0.15%
2018/04/16	12	386.21	13	389.62	407.00	-1	5,798	-0.02%
2018/04/13	9	363.61	20	362.15	370.00	-11	5,742	-0.19%
2018/04/12	26	346.40	21	349.69	350.00	5	5,665	0.09%
2018/04/11	28	343.64	23	346.59	340.50	5	5,593	0.09%
2018/04/10	12	332.92	69	334.09	339.50	-57	5,379	-1.06%
2018/04/09	11	307.14	8	309.81	309.00	3	5,261	0.06%
2018/04/03	19	296.89	20	302.73	309.00	-1	5,425	-0.02%
2018/04/02	19	304.37	18	301.28	300.50	1	5,461	0.02%
2018/03/31	18	309.75	47	309.79	308.50	-29	5,527	-0.52%
2018/03/30	32	303.38	31	307.58	308.00	1	5,568	0.02%
2018/03/29	42	314.76	37	306.24	303.50	5	5,660	0.09%
2018/03/28	27	303.76	25	306.82	307.00	2	5,612	0.04%
2018/03/27	37	303.69	34	302.85	300.50	3	5,526	0.05%
2018/03/26	32	291.50	38	297.28	301.00	-6	5,436	-0.11%
2018/03/23	16	267.13	17	273.09	285.00	-1	5,268	-0.02%
2018/03/22	63	283.74	63	277.35	280.00	0	5,330	0.00%
2018/03/21	7	265.21	7	269.07	274.00	0	5,272	0.00%
2018/03/20	32	256.64	33	249.21	249.50	-1	5,218	-0.02%
2018/03/19	25	258.16	23	257.83	257.50	2	5,274	0.04%
2018/03/16	54	266.04	56	262.16	260.50	-2	5,304	-0.04%
2018/03/15	17	249.03	3	252.00	260.50	14	5,203	0.27%
2018/03/14	1	235.00	4	233.25	237.00	-3	5,197	-0.06%
2018/03/12	37	232.76	37	229.04	229.50	0	5,504	0.00%
2018/03/09	38	233.05	38	230.20	230.00	0	5,698	0.00%
2018/03/08	19	224.61	31	226.45	226.50	-12	5,782	-0.21%
2018/03/07	36	229.89	59	223.68	223.00	-23	5,948	-0.39%
2018/03/06	37	233.82	47	228.87	231.00	-10	6,161	-0.16%
2018/03/05	33	240.06	48	231.56	231.00	-15	6,269	-0.24%
2018/03/02	23	239.61	23	240.89	242.00	0	6,322	0.00%
2018/03/01	27	241.37	26	243.15	243.50	1	6,400	0.02%
2018/02/27	39	247.59	40	244.71	244.00	-1	6,529	-0.02%
2018/02/26	22	243.91	22	239.36	239.00	0	6,533	0.00%
2018/02/23	28	247.55	28	242.11	242.00	0	6,767	0.00%
2018/02/22	9	233.94	9	235.83	241.00	0	6,997	0.00%
2018/02/21	16	234.63	16	238.94	238.50	0	7,089	0.00%
2018/02/12	4	228.63	3	233.00	228.00	1	7,100	0.01%
2018/02/09	9	221.17	16	221.94	231.00	-7	7,217	-0.10%
2018/02/08	29	249.67	29	237.81	236.50	0	7,170	0.00%
2018/02/07	29	255.76	28	255.63	250.50	1	7,239	0.01%
2018/02/06	25	263.12	28	249.11	247.50	-3	7,300	-0.04%
2018/02/05	11	273.68	9	274.50	275.00	2	7,278	0.03%
2018/02/02	32	289.88	3	289.00	284.50	29	7,362	0.39%
2018/02/01	15	283.77	18	290.94	290.00	-3	7,417	-0.04%
2018/01/31	28	277.20	27	279.15	279.50	1	7,463	0.01%
2018/01/30	1	278.50	1	276.00	276.00	0	7,506	0.00%
2018/01/29	22	277.23	18	278.94	279.00	4	7,566	0.05%
2018/01/26	25	278.66	27	274.06	274.00	-2	7,700	-0.03%
2018/01/25	28	283.70	14	284.00	277.00	14	7,813	0.18%
2018/01/24	25	276.04	29	280.28	283.00	-4	7,961	-0.05%
2018/01/23	24	284.73	64	280.85	276.00	-40	8,115	-0.49%
2018/01/22	46	280.59	17	283.65	282.00	29	8,217	0.35%
2018/01/19	22	285.86	53	283.34	282.00	-31	8,376	-0.37%
2018/01/18	4	289.00	10	291.75	286.00	-6	8,522	-0.07%
2018/01/17	30	288.25	26	290.77	287.00	4	8,647	0.05%
2018/01/16	8	284.38	8	287.50	292.00	0	8,791	0.00%
2018/01/15	37	294.15	30	286.98	284.00	7	8,859	0.08%
2018/01/12	63	294.37	26	303.58	294.00	37	8,879	0.42%
2018/01/11	19	278.68	19	281.55	281.00	0	8,829	0.00%
2018/01/10	33	283.15	25	284.44	280.00	8	9,134	0.09%
2018/01/09	20	290.05	8	288.31	284.00	12	9,232	0.13%
2018/01/08	15	265.40	20	277.20	285.00	-5	9,126	-0.05%
2018/01/05	13	275.54	3	275.00	274.50	10	9,065	0.11%
2018/01/04	9	276.83	9	279.22	280.50	0	9,107	0.00%
2018/01/03	18	279.47	15	282.40	275.50	3	9,168	0.03%
2018/01/02	17	265.38	15	272.80	280.00	2	9,165	0.02%