玉晶光 (3406)-中國信託券商分點個股進出

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
440.5
漲跌
▲1.0
漲幅
+0.23%
成交量
557張
產業
上市光電類股
1048人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

玉晶光 (3406)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	0	443.00	0	0.00	440.50	0	1,543	0.00%
2024/11/21	1.1	437.29	1.3	439.94	439.50	-0.2	1,546	-0.01%
2024/11/20	3.1	443.11	2	437.00	437.00	1.1	1,552	0.07%
2024/11/19	3	446.17	2	447.50	448.50	1	1,547	0.06%
2024/11/18	1	448.50	2	448.75	445.00	-1	1,564	-0.06%
2024/11/15	1.3	453.22	7	449.57	453.00	-5.8	1,568	-0.37%
2024/11/14	0	450.00	0	0.00	441.00	0	1,564	0.00%
2024/11/13	1.1	453.43	1	458.50	448.00	0.1	1,582	0.00%
2024/11/12	0.2	441.23	0.1	439.50	438.50	0.1	1,615	0.00%
2024/11/11	1.2	445.42	1	447.50	446.50	0.2	1,647	0.01%
2024/11/08	1.2	450.91	1	454.00	445.00	0.2	1,660	0.01%
2024/11/07	1.1	458.04	1	460.50	458.00	0.1	1,674	0.01%
2024/11/06	0.2	457.29	1	454.50	460.00	-0.8	1,704	-0.04%
2024/11/05	2.1	445.00	2	443.01	443.00	0.1	1,714	0.00%
2024/11/04	2.2	446.21	1	448.00	448.00	1.2	1,734	0.07%
2024/11/01	1.3	443.80	1	445.54	445.50	0.3	1,767	0.02%
2024/10/30	0	447.50	1	448.00	448.50	-1	1,764	-0.06%
2024/10/29	2.1	448.92	3	445.67	445.00	-0.9	1,765	-0.05%
2024/10/28	2.1	456.51	2	459.50	453.50	0.1	1,764	0.01%
2024/10/25	3.1	454.29	3	456.50	459.00	0.1	1,805	0.01%
2024/10/24	6.3	460.11	3	457.33	456.00	3.3	1,815	0.18%
2024/10/23	1.2	470.20	1.1	469.54	467.50	0.1	1,833	0.00%
2024/10/22	0.1	469.00	1.1	469.51	466.50	-1.1	1,834	-0.06%
2024/10/21	3	470.49	1	472.50	471.00	2	1,850	0.11%
2024/10/18	2.4	465.09	21	464.76	462.00	-18.6	1,850	-1.01%
2024/10/17	1	471.50	1	475.00	475.50	0	1,836	0.00%
2024/10/16	1.1	472.05	0	0.00	471.50	1.1	1,866	0.06%
2024/10/15	1	476.04	1	479.00	475.00	0	1,880	0.00%
2024/10/14	2	469.00	2.1	472.94	475.50	-0.1	1,905	-0.01%
2024/10/11	1.2	467.17	1	470.02	471.00	0.2	1,946	0.01%
2024/10/09	7.2	475.28	10	469.45	468.00	-2.8	1,991	-0.14%
2024/10/08	24.2	481.19	23	478.39	481.00	1.2	1,988	0.06%
2024/10/07	1.1	489.45	1.3	488.15	490.00	-0.3	2,001	-0.01%
2024/10/04	1.1	481.84	1.2	484.33	480.50	-0.1	2,025	0.00%
2024/10/01	5.2	485.78	2	487.49	485.00	3.2	2,089	0.15%
2024/09/30	2.1	489.06	2	488.75	486.00	0.1	2,178	0.00%
2024/09/27	7	496.71	5	493.60	493.50	2	2,191	0.09%
2024/09/26	46.2	493.49	55	498.59	497.00	-8.8	2,180	-0.40%
2024/09/25	31.3	488.58	2	486.25	488.50	29.3	2,156	1.36%
2024/09/24	1.2	478.35	1.2	480.83	480.00	-0.1	2,162	0.00%
2024/09/23	8.2	480.87	3.2	478.44	478.00	5	2,172	0.23%
2024/09/20	5.1	487.90	4	489.25	484.50	1.1	2,207	0.05%
2024/09/19	0.1	489.47	1	476.00	490.50	-0.9	2,261	-0.04%
2024/09/18	7.2	478.88	7.5	469.41	467.00	-0.3	2,292	-0.01%
2024/09/16	5.1	489.16	5	485.90	486.00	0.1	2,294	0.00%
2024/09/13	1	492.01	1.1	491.78	491.50	-0.1	2,313	0.00%
2024/09/12	3	484.04	3	487.17	486.50	0	2,355	0.00%
2024/09/11	0	0.00	0	483.00	480.00	0	2,386	0.00%
2024/09/10	6.3	491.95	3.1	473.10	477.00	3.2	2,451	0.13%
2024/09/09	4.3	500.72	3	495.50	495.50	1.3	2,486	0.05%
2024/09/06	4.1	524.16	2	529.92	516.00	2.1	2,515	0.08%
2024/09/05	9.1	528.35	9.1	529.85	535.00	0	2,608	0.00%
2024/09/04	2.1	522.38	2	531.86	525.00	0	2,619	0.00%
2024/09/03	0.3	560.73	0	560.00	554.00	0.3	2,631	0.01%
2024/09/02	6	568.29	2	571.00	558.00	4	2,676	0.15%
2024/08/30	7.5	566.56	4	572.48	565.00	3.5	2,701	0.13%
2024/08/29	18.1	552.02	13.3	565.35	578.00	4.8	2,662	0.18%
2024/08/28	5.1	527.02	3	530.00	528.00	2.1	2,586	0.08%
2024/08/27	1	520.00	1	523.00	532.00	0	2,616	0.00%
2024/08/26	2.2	527.73	3.2	522.18	520.00	-1	2,643	-0.04%
2024/08/23	7	522.71	2	527.50	528.00	5	2,687	0.19%
2024/08/22	3	526.00	3.1	528.97	529.00	-0.1	2,705	0.00%
2024/08/21	1.2	527.98	2	532.50	530.00	-0.8	2,711	-0.03%
2024/08/20	1.1	527.42	1	529.10	531.00	0.1	2,713	0.00%
2024/08/19	8.1	524.17	1	523.25	524.00	7.1	2,743	0.26%
2024/08/16	1.2	518.29	1.1	519.14	519.00	0.1	2,766	0.00%
2024/08/15	2	519.50	7.1	515.87	513.00	-5.1	2,805	-0.18%
2024/08/14	10.2	524.74	7	516.86	517.00	3.2	2,839	0.11%
2024/08/13	0.2	527.00	0.2	527.77	532.00	0	2,812	0.00%
2024/08/12	1.5	501.67	4	507.25	508.00	-2.5	2,820	-0.09%
2024/08/09	9.2	499.92	3.3	498.32	497.00	5.9	2,932	0.20%
2024/08/08	2.2	498.33	2.1	499.03	501.00	0.1	2,954	0.00%
2024/08/07	0.1	497.12	173.1	497.97	498.00	-172.9	2,921	-5.92%	大賣/鉅額交易
2024/08/06	5.3	446.91	12.3	446.70	453.00	-7	2,896	-0.24%
2024/08/05	1.3	458.55	291.1	453.80	453.00	-289.8	2,879	-10.06%	大賣/鉅額交易
2024/08/02	1.1	508.21	1.4	518.84	503.00	-0.4	2,851	-0.01%
2024/08/01	2.1	523.49	1	525.00	528.00	1.1	2,846	0.04%
2024/07/31	0.1	527.31	1.4	525.93	524.00	-1.3	2,850	-0.05%
2024/07/30	1.2	513.37	2	505.00	527.00	-0.8	2,882	-0.03%
2024/07/29	6.1	515.95	5	520.58	512.00	1.1	2,845	0.04%
2024/07/26	35.3	530.41	74.1	532.21	521.00	-38.8	2,835	-1.37%
2024/07/23	4.1	571.78	3	572.33	574.00	1.1	2,810	0.04%
2024/07/22	3.2	565.86	3.4	567.62	572.00	-0.2	2,812	-0.01%
2024/07/19	4	587.77	3	584.67	582.00	1	2,797	0.04%
2024/07/18	71.1	590.39	1	588.12	590.00	70	2,789	2.51%
2024/07/17	2.5	606.42	2.1	604.00	605.00	0.4	2,766	0.01%
2024/07/16	1.1	612.89	1	610.00	612.00	0.1	2,735	0.00%
2024/07/15	3.1	610.83	5.3	608.63	609.00	-2.2	2,734	-0.08%
2024/07/12	2.1	609.17	17.2	612.59	613.00	-15.1	2,708	-0.56%
2024/07/11	0.4	623.06	1	628.97	600.00	-0.6	2,674	-0.02%
2024/07/10	31.2	619.60	1	619.00	625.00	30.2	2,638	1.14%
2024/07/09	74.8	613.51	3.5	609.32	614.00	71.3	2,623	2.72%
2024/07/08	5.6	614.93	31	613.45	615.00	-25.4	2,620	-0.97%
2024/07/05	2.8	618.91	112.1	607.88	611.00	-109.4	2,592	-4.22%	大賣/鉅額交易
2024/07/04	5	635.01	4.3	629.98	632.00	0.8	2,525	0.03%
2024/07/03	14.1	671.51	7.1	664.17	662.00	7.1	2,466	0.29%
2024/07/02	1	659.98	1.4	664.73	662.00	-0.4	2,459	-0.02%
2024/07/01	49	665.65	0.3	664.59	656.00	48.7	2,467	1.97%
2024/06/28	6	664.67	0.2	665.35	662.00	5.8	2,463	0.24%
2024/06/27	1.1	663.23	6.1	667.17	663.00	-5	2,464	-0.20%
2024/06/26	34.5	667.32	17	663.01	668.00	17.5	2,493	0.70%
2024/06/25	31.4	666.13	10.6	650.73	675.00	20.8	2,485	0.84%
2024/06/24	2.7	653.28	7.1	650.90	650.00	-4.4	2,487	-0.18%
2024/06/21	106.3	637.56	10.4	639.38	645.00	95.9	2,569	3.73%	大買/
2024/06/20	0.1	635.00	1	628.17	637.00	-0.9	2,604	-0.04%
2024/06/19	4.2	639.90	14.9	632.68	626.00	-10.6	2,630	-0.40%
2024/06/18	64.6	631.59	22.9	625.63	630.00	41.7	2,680	1.56%
2024/06/17	89.1	640.23	9.1	631.36	628.00	80.1	2,777	2.88%
2024/06/14	116	616.16	7.2	623.87	630.00	108.9	2,729	3.99%	大買/鉅額交易
2024/06/13	43.1	597.84	13.3	596.31	599.00	29.9	2,678	1.12%
2024/06/12	145.6	586.75	30	583.37	591.00	115.6	2,641	4.38%	大買/鉅額交易
2024/06/11	20.2	543.07	43	547.47	545.00	-22.8	2,592	-0.88%
2024/06/07	20.2	555.15	12.1	556.14	553.00	8.1	2,574	0.32%
2024/06/06	23.1	552.28	7	553.25	549.00	16.1	2,544	0.63%
2024/06/05	26.3	550.03	8.5	547.33	551.00	17.9	2,502	0.71%
2024/06/04	1	534.88	1.3	537.44	535.00	-0.2	2,473	-0.01%
2024/06/03	3.1	531.98	2.2	533.37	532.00	0.9	2,468	0.04%
2024/05/31	2.4	544.33	12	537.00	530.00	-9.6	2,462	-0.39%
2024/05/30	14.2	529.97	15	532.93	538.00	-0.8	2,442	-0.03%
2024/05/29	10	532.37	8.2	534.28	535.00	1.8	2,419	0.07%
2024/05/28	2	513.97	9.2	506.97	513.00	-7.1	2,383	-0.30%
2024/05/27	1.2	517.72	0.2	524.00	517.00	1	2,373	0.04%
2024/05/24	1.1	522.19	1.2	526.05	526.00	-0.1	2,387	0.00%
2024/05/23	4.3	528.06	0	533.00	533.00	4.3	2,436	0.18%
2024/05/22	3	526.30	3.6	518.59	518.00	-0.6	2,385	-0.02%
2024/05/21	17.2	534.02	4	534.72	535.00	13.2	2,357	0.56%
2024/05/20	10	541.60	9.2	538.75	540.00	0.9	2,324	0.04%
2024/05/17	8.1	521.61	2.8	527.68	530.00	5.3	2,314	0.23%
2024/05/16	4.8	519.82	4.3	521.29	524.00	0.5	2,330	0.02%
2024/05/15	4.1	525.39	7.9	519.36	513.00	-3.8	2,304	-0.16%
2024/05/14	2.4	486.52	4.4	480.64	488.50	-2.1	2,209	-0.09%
2024/05/13	1	453.00	2	453.50	453.00	-1	2,167	-0.05%
2024/05/10	3.1	450.74	4.1	447.99	448.00	-1	2,180	-0.04%
2024/05/09	2	462.22	0.7	454.30	451.50	1.3	2,189	0.06%
2024/05/08	2.2	451.41	2	454.00	455.50	0.2	2,180	0.01%
2024/05/07	3	456.15	3	453.01	453.00	0	2,178	0.00%
2024/05/06	5	462.89	3.6	461.88	459.00	1.5	2,184	0.07%
2024/05/03	0.2	459.38	5.4	458.88	460.00	-5.2	2,173	-0.24%
2024/05/02	3	439.67	2	442.00	437.50	1	2,155	0.05%
2024/04/30	1.1	441.43	2	435.50	441.00	-0.9	2,200	-0.04%
2024/04/29	2.2	436.17	0	436.00	435.00	2.2	2,240	0.10%
2024/04/26	1.2	432.47	1	426.50	424.50	0.2	2,251	0.01%
2024/04/25	1.1	427.45	1	429.50	427.50	0.1	2,251	0.01%
2024/04/24	0.3	432.06	1	433.50	433.50	-0.7	2,248	-0.03%
2024/04/23	0.2	423.75	0	0.00	420.00	0.2	2,268	0.01%
2024/04/22	3	421.50	2	423.94	415.00	1	2,293	0.04%
2024/04/19	4	437.62	5.1	426.58	424.00	-1	2,292	-0.04%
2024/04/18	0	447.02	0.2	442.17	442.00	-0.2	2,298	-0.01%
2024/04/17	0	0.00	2.8	448.39	447.50	-2.8	2,302	-0.12%
2024/04/16	6.2	444.47	35.1	445.73	442.00	-28.9	2,295	-1.26%
2024/04/15	2.1	465.96	3.1	464.89	458.50	-1	2,307	-0.04%
2024/04/12	22.3	482.91	1	488.00	472.00	21.3	2,314	0.92%
2024/04/11	1.1	472.64	1.6	474.84	472.50	-0.5	2,328	-0.02%
2024/04/10	10.1	480.93	1	480.50	479.00	9.1	2,341	0.39%
2024/04/09	3.3	478.71	2	481.25	477.00	1.3	2,356	0.06%
2024/04/08	5.2	469.23	3.4	472.63	468.50	1.8	2,340	0.08%
2024/04/03	1.1	482.37	6.1	479.64	474.00	-5	2,345	-0.21%
2024/04/02	1	488.00	3	491.83	484.50	-2	2,324	-0.09%
2024/04/01	14.1	486.83	17	488.41	489.50	-2.9	2,317	-0.12%
2024/03/29	9.1	494.23	21.4	504.17	496.00	-12.2	2,294	-0.53%
2024/03/28	7.5	511.87	13	510.31	509.00	-5.5	2,262	-0.24%
2024/03/27	48	500.07	39	511.89	505.00	9	2,234	0.40%
2024/03/26	15.1	502.63	21.6	509.69	499.00	-6.5	2,166	-0.30%
2024/03/25	6.1	495.13	6.1	496.81	493.00	0	2,049	0.00%
2024/03/22	36.1	468.60	28.5	479.05	482.50	7.6	2,013	0.38%
2024/03/21	6.2	470.24	6.1	473.03	476.00	0.1	1,981	0.01%
2024/03/20	0.1	460.00	30.7	441.63	462.50	-30.6	1,906	-1.61%
2024/03/19	2.2	420.66	1	421.47	423.00	1.1	1,900	0.06%
2024/03/18	3.3	426.26	5.2	425.60	428.00	-1.9	1,948	-0.10%
2024/03/15	3.3	423.72	4.3	420.06	417.50	-1.1	1,956	-0.05%
2024/03/14	5	417.90	16.7	418.59	418.50	-11.7	1,927	-0.61%
2024/03/13	7.2	404.36	7	400.79	398.50	0.2	1,859	0.01%
2024/03/12	1.1	407.93	6.5	408.80	408.50	-5.4	1,846	-0.29%
2024/03/11	5.1	399.01	2.2	398.64	398.00	3	1,843	0.16%
2024/03/08	9.3	400.52	4.2	400.02	400.00	5.2	1,856	0.28%
2024/03/07	11.2	404.98	6.2	402.84	401.50	5	1,835	0.27%
2024/03/06	5.2	410.53	2	412.00	409.50	3.2	1,837	0.17%
2024/03/05	15.4	412.94	3	412.00	412.00	12.4	1,847	0.67%
2024/03/04	0	420.50	0	0.00	420.50	0	1,858	0.00%
2024/03/01	1	424.50	19.1	429.43	426.00	-18.1	1,876	-0.96%
2024/02/29	5	421.40	1	422.00	423.50	4	1,899	0.21%
2024/02/27	1.2	429.34	3.9	426.11	427.00	-2.7	1,906	-0.14%
2024/02/26	2.1	428.75	15.7	429.14	429.00	-13.5	1,939	-0.70%
2024/02/23	15.5	412.46	4	409.51	409.50	11.4	1,926	0.59%
2024/02/22	2.2	414.11	64.5	413.75	415.00	-62.3	1,962	-3.17%
2024/02/21	10.1	410.44	0.4	414.00	411.50	9.7	1,991	0.49%
2024/02/20	0.2	414.58	1	412.50	411.00	-0.8	1,988	-0.04%
2024/02/19	2.3	419.35	5.4	419.01	420.00	-3	1,947	-0.16%
2024/02/16	2.1	408.33	9.1	409.78	409.00	-7	1,924	-0.36%
2024/02/15	1.5	406.33	4.5	402.55	407.00	-3	1,964	-0.15%
2024/02/05	3.2	393.10	0	0.00	392.50	3.2	1,947	0.16%
2024/02/02	4.3	393.34	0	0.00	393.50	4.3	1,941	0.22%
2024/02/01	2.4	396.99	1	401.00	395.00	1.4	1,941	0.07%
2024/01/30	1	401.49	1	403.86	398.50	0	1,987	0.00%
2024/01/29	1.6	401.61	1	404.00	401.00	0.6	1,988	0.03%
2024/01/26	0.4	403.00	0.5	402.29	402.50	-0.2	1,995	-0.01%
2024/01/25	2.1	403.78	1.1	402.18	402.00	1	2,006	0.05%
2024/01/24	27	409.15	2.2	415.43	406.50	24.8	1,988	1.25%
2024/01/23	2.2	423.18	9.9	422.40	423.00	-7.8	1,957	-0.40%
2024/01/22	20.3	408.06	24.8	409.94	414.00	-4.5	1,903	-0.24%
2024/01/19	20	403.28	20.2	402.76	403.50	-0.2	1,878	-0.01%
2024/01/18	3.1	399.60	14	402.11	402.50	-10.9	1,875	-0.58%
2024/01/17	8.8	399.19	0	0.00	398.50	8.8	1,874	0.47%
2024/01/16	36.3	398.03	38	402.09	401.00	-1.8	1,845	-0.09%
2024/01/15	10.8	395.69	20	394.65	394.00	-9.2	1,820	-0.50%
2024/01/12	7.3	398.38	0.1	395.48	397.00	7.2	1,819	0.39%
2024/01/11	0.1	392.13	0	0.00	390.50	0.1	1,812	0.01%
2024/01/10	6.1	392.42	2.2	393.19	393.00	4	1,815	0.22%
2024/01/09	8.6	394.40	3.1	390.10	390.00	5.5	1,817	0.30%
2024/01/08	4.7	401.23	4.4	401.77	396.00	0.3	1,796	0.02%
2024/01/05	51.3	416.80	1	419.00	401.50	50.3	1,794	2.80%
2024/01/04	1	420.00	11.3	423.86	420.50	-10.3	1,776	-0.58%
2024/01/03	4.4	417.56	0.2	419.43	421.50	4.3	1,778	0.24%
2024/01/02	15.4	423.22	1.1	422.30	422.00	14.2	1,771	0.80%
2023/12/29	0.1	408.00	0.8	419.85	420.50	-0.7	1,771	-0.04%
2023/12/28	0.3	408.66	0.1	410.00	407.50	0.2	1,760	0.01%
2023/12/27	1.1	409.52	1.5	411.52	410.00	-0.4	1,754	-0.02%
2023/12/26	0.3	412.04	0	0.00	411.00	0.3	1,749	0.02%
2023/12/25	0	0.00	6	411.17	407.50	-6	1,753	-0.34%
2023/12/22	0	407.00	0	406.50	405.00	0	1,745	0.00%
2023/12/21	1.3	406.68	1.2	408.38	406.50	0.1	1,734	0.01%
2023/12/20	2.2	412.54	4	411.13	409.50	-1.8	1,745	-0.10%
2023/12/19	1.1	412.57	0.3	417.30	412.50	0.8	1,744	0.05%
2023/12/18	6.1	421.01	1.1	428.86	421.50	5	1,749	0.28%
2023/12/15	1.4	429.97	3.8	428.12	428.00	-2.4	1,753	-0.14%
2023/12/14	37.1	428.25	15.7	428.03	428.00	21.5	1,762	1.22%
2023/12/13	12.3	413.01	58.8	413.12	415.00	-46.6	1,682	-2.77%
2023/12/12	5	403.70	7.3	404.36	403.00	-2.3	1,617	-0.14%
2023/12/11	2.1	397.98	0	398.50	395.00	2.1	1,603	0.13%
2023/12/08	1	395.00	1	398.00	395.00	0	1,616	0.00%
2023/12/07	7	397.07	8.1	394.70	393.50	-1.1	1,621	-0.07%
2023/12/06	1	392.54	5.3	398.33	393.00	-4.3	1,630	-0.26%
2023/12/05	23.8	393.96	21.1	395.33	397.00	2.7	1,660	0.16%
2023/12/04	1.3	395.40	0	0.00	391.00	1.3	1,652	0.08%
2023/12/01	3.1	394.19	2	395.00	394.50	1.1	1,663	0.06%
2023/11/30	0.2	401.84	1.6	403.86	400.00	-1.4	1,664	-0.08%
2023/11/29	10	408.00	11	405.77	406.50	-1	1,662	-0.06%
2023/11/28	1.5	402.72	0.3	398.50	403.00	1.2	1,630	0.07%
2023/11/27	18	408.19	29.3	404.04	401.50	-11.3	1,604	-0.71%
2023/11/24	26	402.85	15.1	401.49	401.50	10.9	1,579	0.69%
2023/11/23	0	0.00	18.5	398.32	400.00	-18.5	1,582	-1.17%
2023/11/22	29.1	389.48	33	393.44	394.00	-3.9	1,519	-0.26%
2023/11/21	1.1	396.53	1.3	397.54	396.50	-0.2	1,473	-0.01%
2023/11/20	0.2	392.72	11	394.05	396.50	-10.8	1,436	-0.75%
2023/11/17	0.1	386.92	4	386.75	387.50	-3.9	1,404	-0.28%
2023/11/16	0	386.00	3	384.50	383.50	-3	1,399	-0.21%
2023/11/15	6	383.33	43	382.95	382.50	-37	1,401	-2.64%
2023/11/14	6.1	383.16	0	0.00	383.50	6.1	1,388	0.44%
2023/11/13	0	0.00	2.1	391.71	392.00	-2.1	1,353	-0.15%
2023/11/10	1.3	386.38	2	386.00	385.50	-0.7	1,358	-0.05%
2023/11/09	9.1	386.55	11	389.41	390.00	-2	1,360	-0.15%
2023/11/08	31.5	382.49	30.3	384.10	384.00	1.2	1,376	0.09%
2023/11/07	0	0.00	0.3	392.00	392.00	-0.3	1,326	-0.02%
2023/11/06	0	389.50	0.3	391.00	390.50	-0.3	1,338	-0.02%
2023/11/03	9	389.06	9.1	389.73	386.00	-0.1	1,348	-0.01%
2023/11/02	0	0.00	1.6	389.65	391.00	-1.6	1,371	-0.12%
2023/11/01	1	383.00	2.2	386.00	385.50	-1.2	1,382	-0.09%
2023/10/31	12	384.00	12.6	387.15	380.50	-0.6	1,423	-0.04%
2023/10/30	0.1	379.02	1	379.50	377.00	-0.9	1,450	-0.06%
2023/10/27	1	377.00	0	0.00	376.00	1	1,489	0.07%
2023/10/26	2.1	379.74	1	384.00	377.00	1.1	1,497	0.08%
2023/10/25	1	387.50	3	386.84	386.00	-2	1,493	-0.14%
2023/10/24	0.1	380.00	2	382.00	383.00	-1.9	1,503	-0.13%
2023/10/23	0	383.50	6	383.00	380.00	-6	1,517	-0.39%
2023/10/20	1	380.50	2	382.25	383.50	-1	1,526	-0.07%
2023/10/19	26.2	380.21	48.2	383.15	383.50	-22	1,544	-1.42%
2023/10/18	34	375.31	3	375.50	375.50	31	1,546	2.00%
2023/10/17	8	380.88	6	385.75	379.50	2	1,557	0.13%
2023/10/16	25	382.16	2	382.75	383.50	23	1,571	1.46%
2023/10/13	7	389.85	2.1	392.90	389.00	4.9	1,579	0.31%
2023/10/12	4.1	388.49	23.2	390.77	395.00	-19.1	1,585	-1.20%
2023/10/11	10	387.60	10	385.50	385.50	0	1,611	0.00%
2023/10/06	6.1	388.39	5.2	388.44	386.00	0.9	1,618	0.06%
2023/10/05	1	382.00	11.1	381.43	385.00	-10.1	1,644	-0.61%
2023/10/04	26.6	369.42	16	374.34	376.00	10.6	1,682	0.63%
2023/10/03	0.5	374.10	0.1	374.00	372.50	0.4	1,789	0.02%
2023/10/02	0	374.00	1	374.00	374.00	-1	1,869	-0.05%
2023/09/28	3.1	369.46	2	369.00	368.00	1.1	1,979	0.05%
2023/09/27	1.1	369.18	0.5	370.00	369.50	0.6	2,004	0.03%
2023/09/26	3.1	379.42	10	376.90	375.00	-6.9	2,019	-0.34%
2023/09/25	11	380.64	7	381.00	382.00	4	2,033	0.20%
2023/09/22	2	366.75	2	367.00	374.00	0	2,017	0.00%
2023/09/21	4.1	369.78	7	368.21	367.50	-2.9	2,002	-0.15%
2023/09/20	7.8	382.13	85	381.28	379.50	-77.2	1,975	-3.91%
2023/09/19	9.6	399.76	5	386.70	386.50	4.6	1,967	0.23%
2023/09/18	11	400.91	5.8	398.84	394.50	5.2	1,956	0.27%
2023/09/15	1	390.50	4	391.38	388.50	-3	1,904	-0.16%
2023/09/14	3.2	387.26	2	388.75	391.50	1.2	1,901	0.06%
2023/09/13	7.1	379.22	18	381.28	379.00	-10.9	1,892	-0.58%
2023/09/12	11	385.82	1	386.00	388.00	10	1,897	0.53%
2023/09/11	5	388.40	3	383.50	383.50	2	1,911	0.10%
2023/09/08	6.3	395.21	10	397.73	390.00	-3.8	1,919	-0.20%
2023/09/07	20.1	393.98	2.1	392.76	391.00	18	1,899	0.95%
2023/09/06	4	397.63	11	399.32	399.50	-7	1,905	-0.37%
2023/09/05	1	396.50	29	395.66	397.00	-28	1,946	-1.44%
2023/09/04	30	389.42	3	387.50	390.50	27	1,942	1.39%
2023/09/01	1.1	383.07	1	385.50	383.50	0.1	1,961	0.00%
2023/08/31	0	0.00	4	383.00	383.00	-4	2,121	-0.19%
2023/08/30	1	384.51	11	386.18	383.00	-10	2,230	-0.45%
2023/08/29	19	390.79	11.2	380.55	386.00	7.8	2,247	0.35%
2023/08/28	13	377.46	2	376.50	377.50	11	2,288	0.48%
2023/08/25	0.1	373.00	0.1	373.00	371.50	-0.1	2,319	0.00%
2023/08/24	1.1	377.48	0	0.00	377.00	1.1	2,383	0.04%
2023/08/23	2.1	378.70	0	0.00	376.00	2.1	2,420	0.09%
2023/08/22	1	376.00	1	378.98	380.50	0	2,431	0.00%
2023/08/21	1.1	375.42	1.1	373.55	376.00	0	2,435	0.00%
2023/08/18	0	0.00	41.1	368.91	371.00	-41.1	2,436	-1.69%
2023/08/17	6.1	368.34	6	369.33	373.00	0.1	2,426	0.00%
2023/08/16	4.1	362.42	10	359.80	360.00	-5.9	2,419	-0.24%
2023/08/15	2.2	365.68	5	366.00	363.50	-2.8	2,455	-0.11%
2023/08/14	9.3	367.13	2	369.25	365.50	7.3	2,485	0.29%
2023/08/11	2	385.50	8	385.88	385.00	-6	2,482	-0.24%
2023/08/10	6.6	387.92	6	384.50	384.50	0.6	2,540	0.02%
2023/08/09	1	398.00	4	394.50	395.50	-3	2,530	-0.12%
2023/08/08	4.1	390.96	6	393.67	389.00	-2	2,519	-0.08%
2023/08/07	9.2	384.44	5	383.80	383.00	4.2	2,489	0.17%
2023/08/04	9.1	392.82	5.1	391.39	390.00	4	2,466	0.16%
2023/08/02	17	408.71	21.7	404.96	406.50	-4.7	2,430	-0.19%
2023/08/01	16.2	400.62	30.2	401.02	402.00	-14	2,387	-0.59%
2023/07/31	4.3	393.02	0	0.00	392.50	4.3	2,352	0.18%
2023/07/28	2.2	390.37	3	392.33	391.50	-0.9	2,347	-0.04%
2023/07/27	3.1	388.58	3.1	390.90	390.50	0	2,354	0.00%
2023/07/26	8	393.45	10	395.00	395.00	-2	2,348	-0.08%
2023/07/25	19.2	396.49	30	397.63	395.50	-10.8	2,339	-0.46%
2023/07/24	34.3	396.13	29.1	395.40	392.50	5.2	2,342	0.22%
2023/07/21	12.2	390.32	4	392.38	391.50	8.2	2,337	0.35%
2023/07/20	9.5	398.39	8	396.57	397.00	1.5	2,339	0.06%
2023/07/19	19.7	405.41	4.1	403.00	403.00	15.6	2,321	0.67%
2023/07/18	13.3	399.39	9	397.17	397.00	4.3	2,320	0.18%
2023/07/17	10.3	404.79	18	402.50	401.50	-7.7	2,313	-0.33%
2023/07/14	16.4	405.54	7.1	402.81	403.00	9.3	2,300	0.40%
2023/07/13	12.1	420.86	17	415.86	414.00	-4.9	2,248	-0.22%
2023/07/12	34.2	424.63	20.6	423.04	417.50	13.6	2,242	0.61%
2023/07/11	20.3	419.71	42.7	423.16	426.00	-22.3	2,216	-1.01%
2023/07/10	86.2	424.34	52.6	423.00	420.50	33.5	2,188	1.53%
2023/07/07	11.3	408.03	24.6	413.99	415.00	-13.3	2,097	-0.63%
2023/07/06	30.6	415.60	30.2	418.93	406.50	0.4	2,017	0.02%
2023/07/05	4	405.88	7.1	405.14	403.00	-3.1	1,904	-0.16%
2023/07/04	5	399.40	7.1	402.40	404.50	-2.1	1,877	-0.11%
2023/07/03	0	400.50	46	399.84	399.50	-46	1,871	-2.46%
2023/06/30	1.6	395.34	1.3	396.00	396.00	0.3	1,887	0.02%
2023/06/29	0.1	397.04	1	400.00	397.00	-0.9	1,897	-0.05%
2023/06/28	1	398.00	0	0.00	395.50	1	1,902	0.05%
2023/06/27	1.1	397.91	1.1	400.49	394.50	0	1,916	0.00%
2023/06/26	19	393.34	25.1	397.57	399.50	-6.1	1,925	-0.31%
2023/06/21	7.1	390.50	3.5	389.85	389.50	3.6	1,964	0.18%
2023/06/20	5.1	397.53	16.1	395.14	394.50	-11	1,976	-0.55%
2023/06/19	3.2	396.94	0	0.00	398.50	3.2	1,988	0.16%
2023/06/16	0	401.00	72.1	400.24	397.50	-72	1,993	-3.61%
2023/06/15	10.1	398.19	25	398.16	397.50	-14.9	1,975	-0.75%
2023/06/14	5.1	398.43	6.1	400.84	401.00	-1	1,967	-0.05%
2023/06/13	7.3	399.01	4.1	397.30	397.00	3.2	1,969	0.16%
2023/06/12	5.8	399.75	6	399.17	398.50	-0.2	1,987	-0.01%
2023/06/09	28.4	393.17	46.3	398.84	399.00	-17.8	1,979	-0.90%
2023/06/08	12.4	387.97	5	389.00	387.50	7.4	1,948	0.38%
2023/06/07	33.1	391.90	29	390.07	389.50	4.1	1,958	0.21%
2023/06/06	178.6	394.68	60.1	394.37	388.00	118.5	1,946	6.09%	大買/鉅額交易
2023/06/05	30.6	418.48	40.2	422.57	421.50	-9.6	1,844	-0.52%
2023/06/02	30.1	406.95	30.1	402.52	400.50	0	1,810	0.00%
2023/06/01	52	411.54	24.1	409.74	406.00	27.9	1,913	1.46%
2023/05/31	20.1	411.18	2.2	407.95	408.00	17.9	1,902	0.94%
2023/05/30	262.2	407.54	20.3	409.56	408.50	241.9	1,888	12.81%	大買/鉅額交易
2023/05/29	15	396.63	22.5	401.42	400.00	-7.5	1,833	-0.41%
2023/05/26	11	394.41	7	389.71	389.00	4	1,804	0.22%
2023/05/25	11	395.23	13	395.96	396.00	-2	1,827	-0.11%
2023/05/24	14	394.07	5.2	392.16	393.50	8.8	1,845	0.48%
2023/05/23	3.3	390.41	3	392.50	393.50	0.3	1,897	0.02%
2023/05/22	7	386.93	7.2	387.08	390.00	-0.2	1,895	-0.01%
2023/05/19	18	394.36	27.2	399.60	390.00	-9.2	1,890	-0.48%
2023/05/18	20.1	399.46	23.1	400.15	399.50	-3.1	1,861	-0.16%
2023/05/17	20	396.88	22	394.50	393.50	-2	1,872	-0.11%
2023/05/16	12.2	397.54	8.3	398.15	394.00	3.9	1,903	0.21%
2023/05/15	2.1	381.04	1	383.00	384.50	1	1,848	0.06%
2023/05/12	1	381.92	4	382.12	381.00	-3	1,856	-0.16%
2023/05/11	3	378.67	3	379.17	377.00	0	1,862	0.00%
2023/05/09	4	378.63	4	380.50	378.50	0	1,885	0.00%
2023/05/08	1	383.50	3	385.00	383.00	-2	1,887	-0.10%
2023/05/05	2	382.75	15	382.97	381.50	-13	1,897	-0.69%
2023/05/04	8	378.31	4	379.00	378.00	4	1,919	0.21%
2023/05/03	4	379.88	4	375.38	379.50	0	1,944	0.00%
2023/05/02	5	376.90	2	377.50	378.00	3	1,956	0.15%
2023/04/28	2.1	371.84	2	372.75	370.50	0.1	1,973	0.00%
2023/04/27	3.3	362.40	4.5	361.99	368.00	-1.2	1,987	-0.06%
2023/04/26	3.2	359.00	1	358.50	361.50	2.2	1,996	0.11%
2023/04/25	5.2	359.16	14	363.25	356.00	-8.9	2,046	-0.43%
2023/04/24	3	371.84	0	0.00	371.00	3	2,037	0.15%
2023/04/21	2.2	375.55	5	381.40	371.00	-2.8	2,062	-0.14%
2023/04/20	7.1	383.15	7	385.93	382.00	0.1	2,080	0.00%
2023/04/19	2	387.50	2	391.75	387.50	0	2,118	0.00%
2023/04/18	7	391.36	5.1	395.98	390.00	1.9	2,174	0.09%
2023/04/17	13.4	392.20	12	395.38	393.00	1.4	2,183	0.06%
2023/04/14	17.3	389.70	14.5	389.29	389.00	2.9	2,211	0.13%
2023/04/13	41.2	393.51	40.3	394.63	390.00	0.9	2,213	0.04%
2023/04/12	64.2	390.07	47	393.51	392.50	17.2	2,204	0.78%
2023/04/11	2	383.50	0	0.00	383.00	2	2,215	0.09%
2023/04/10	2.2	383.32	2	381.50	381.50	0.2	2,251	0.01%
2023/04/07	4	384.63	3	381.50	381.50	1	2,253	0.04%
2023/04/06	6.1	378.85	3	381.00	386.00	3.1	2,246	0.14%
2023/03/31	9	389.56	5.1	388.93	385.50	4	2,234	0.18%
2023/03/30	5.2	392.56	5	392.80	394.00	0.2	2,210	0.01%
2023/03/29	6.2	386.54	8.1	387.64	391.00	-1.9	2,226	-0.09%
2023/03/28	5.3	387.31	21	384.50	385.00	-15.7	2,255	-0.70%
2023/03/27	5.3	390.40	4	389.75	388.00	1.3	2,311	0.05%
2023/03/24	14	405.25	11.4	401.30	395.00	2.6	2,310	0.11%
2023/03/23	3.1	402.13	3.1	399.10	403.00	0	2,254	0.00%
2023/03/22	7	399.07	6	398.67	395.50	1	2,258	0.05%
2023/03/21	0	0.00	0.1	397.00	395.50	-0.1	2,256	0.00%
2023/03/20	3.1	391.39	2	393.50	392.00	1.1	2,265	0.05%
2023/03/17	1.5	390.83	3	390.50	393.00	-1.5	2,298	-0.07%
2023/03/16	1.1	387.79	0	384.50	383.00	1	2,315	0.04%
2023/03/15	5.2	393.91	5.2	394.23	392.00	0	2,336	0.00%
2023/03/14	3	386.33	17	386.00	387.50	-14	2,326	-0.60%
2023/03/13	6	384.42	5.1	386.74	387.50	0.9	2,341	0.04%
2023/03/10	2.7	391.37	4	391.25	389.00	-1.3	2,342	-0.06%
2023/03/09	5.4	404.52	5	406.40	400.50	0.4	2,365	0.02%
2023/03/08	7.4	403.78	3.1	405.19	403.50	4.2	2,406	0.18%
2023/03/07	24	420.04	18	424.53	416.00	6	2,376	0.25%
2023/03/06	34	427.70	53.3	417.58	420.50	-19.3	2,325	-0.83%
2023/03/03	3	404.98	9	405.06	402.50	-6	2,236	-0.27%
2023/03/02	1	397.50	8	395.94	399.50	-7	2,249	-0.31%
2023/03/01	5.1	391.31	24.1	390.76	394.50	-19	2,397	-0.79%
2023/02/24	6	392.42	3	393.00	389.00	3	2,430	0.12%
2023/02/23	2	399.00	1.1	394.45	393.00	0.9	2,465	0.04%
2023/02/22	12.2	390.05	8	392.25	391.00	4.2	2,505	0.17%
2023/02/21	21.1	400.06	5	399.30	394.50	16.1	2,647	0.61%
2023/02/20	5	389.30	0	0.00	389.00	5	2,677	0.19%
2023/02/17	1.5	388.17	3.2	389.11	387.50	-1.7	2,797	-0.06%
2023/02/16	1.2	393.37	4	391.88	391.50	-2.9	2,863	-0.10%
2023/02/15	48.1	387.49	5.2	389.54	392.00	42.9	2,959	1.45%
2023/02/14	37.1	380.28	32.3	383.51	388.00	4.8	2,976	0.16%
2023/02/13	0.1	370.00	0	0.00	370.50	0.1	2,951	0.00%
2023/02/10	26	375.04	1.2	374.07	372.50	24.8	3,003	0.83%
2023/02/09	1.7	375.91	4	376.63	374.00	-2.3	3,046	-0.08%
2023/02/08	3.1	382.37	2.3	382.04	381.00	0.8	3,101	0.03%
2023/02/07	3	375.65	3	376.50	377.00	0	3,120	0.00%
2023/02/06	2	375.50	2.2	369.77	373.50	-0.2	3,149	-0.01%
2023/02/03	5.1	376.49	3	378.00	378.00	2.1	3,189	0.07%
2023/02/02	3.1	377.96	5.3	378.82	380.00	-2.2	3,248	-0.07%
2023/02/01	1.1	372.19	4.3	372.86	374.00	-3.2	3,330	-0.10%
2023/01/31	5.3	364.54	1.2	365.92	365.50	4.1	3,341	0.12%
2023/01/30	1.1	359.38	10.1	358.89	360.00	-9	3,372	-0.27%
2023/01/17	0	346.00	1	348.00	345.00	-1	3,373	-0.03%
2023/01/16	0	0.00	1	342.00	348.50	-1	3,383	-0.03%
2023/01/13	7.4	339.48	6	341.58	342.50	1.4	3,417	0.04%
2023/01/12	6.1	354.02	11.1	350.62	349.50	-5	3,416	-0.15%
2023/01/11	1	359.00	6	360.83	354.50	-5	3,453	-0.14%
2023/01/10	10.1	356.08	2	353.00	352.50	8.1	3,495	0.23%
2023/01/09	6.1	354.90	6	356.92	360.50	0.1	3,543	0.00%
2023/01/06	15.3	348.63	22	348.66	350.50	-6.7	3,579	-0.19%
2023/01/05	3.1	364.18	2	365.00	364.50	1.1	3,575	0.03%
2023/01/04	15	358.87	5.1	359.57	360.00	9.9	3,612	0.27%
2023/01/03	1	333.54	36	346.03	349.00	-35	3,617	-0.97%
2022/12/30	5.1	339.49	4	346.38	335.50	1.1	3,666	0.03%
2022/12/29	12.2	336.94	1.5	342.70	343.50	10.7	3,710	0.29%
2022/12/28	24.1	354.49	27	358.52	346.00	-2.9	3,750	-0.08%
2022/12/26	0	0.00	1	361.00	363.50	-1	3,826	-0.03%
2022/12/23	1.1	360.62	0	0.00	364.00	1.1	3,959	0.03%
2022/12/22	3	370.33	3	366.67	366.50	0	4,089	0.00%
2022/12/21	5	368.19	5	369.20	366.00	0	4,201	0.00%
2022/12/20	23.1	371.32	24	369.06	367.00	-0.9	4,226	-0.02%
2022/12/19	8.1	361.04	17	362.41	376.00	-8.9	4,268	-0.21%
2022/12/16	1	375.50	5	374.80	372.00	-4	4,244	-0.09%
2022/12/15	3.1	384.02	5	384.40	384.50	-2	4,252	-0.05%
2022/12/14	6	379.50	3.1	381.71	383.50	2.9	4,272	0.07%
2022/12/13	2.3	373.57	2	374.51	371.50	0.3	4,263	0.01%
2022/12/12	0	373.02	0	0.00	374.00	0	4,279	0.00%
2022/12/09	0.1	371.50	11.1	369.77	366.50	-11	4,289	-0.26%
2022/12/08	5.1	377.70	6.1	379.42	375.00	-1	4,302	-0.02%
2022/12/07	5.1	386.51	3	389.50	383.00	2.1	4,320	0.05%
2022/12/06	6.4	399.14	6	398.33	394.50	0.4	4,334	0.01%
2022/12/05	1.1	405.50	11	407.23	402.00	-10	4,359	-0.23%
2022/12/02	9.7	404.23	4.4	402.68	403.50	5.3	4,529	0.12%
2022/12/01	8	402.38	15.2	401.74	400.50	-7.2	4,611	-0.16%
2022/11/30	12.3	397.91	16	395.69	393.50	-3.7	4,754	-0.08%
2022/11/29	6	390.00	8.5	392.53	394.50	-2.5	4,806	-0.05%
2022/11/28	9.3	393.60	4	394.87	395.50	5.3	4,914	0.11%
2022/11/25	7.1	396.81	12.3	393.26	391.50	-5.2	5,037	-0.10%
2022/11/24	9	401.67	9.3	401.03	400.50	-0.3	5,143	-0.01%
2022/11/23	40.1	407.60	26	405.90	398.50	14.1	5,217	0.27%
2022/11/22	5	391.60	18.1	390.22	395.00	-13.1	5,094	-0.26%
2022/11/21	15	391.20	15.1	390.17	388.00	-0.1	5,134	0.00%
2022/11/18	19.1	392.66	18.1	387.82	387.00	1	5,114	0.02%
2022/11/17	15.1	381.73	24.5	387.61	392.50	-9.4	5,053	-0.19%
2022/11/16	19.1	369.92	14	370.64	371.00	5.1	4,898	0.10%
2022/11/15	64.1	360.62	99.1	366.62	370.50	-35	4,830	-0.72%
2022/11/14	26	353.37	12.4	352.47	353.00	13.7	4,741	0.29%
2022/11/11	19	346.92	21.2	345.01	341.00	-2.2	4,703	-0.05%
2022/11/10	20	329.47	23	328.24	330.00	-3	4,640	-0.06%
2022/11/09	2	326.50	6	327.75	327.50	-4	4,641	-0.09%
2022/11/08	18.1	326.29	14.1	322.70	320.50	4	4,736	0.08%
2022/11/07	23	325.43	22	322.95	322.50	1	4,727	0.02%
2022/11/04	14	313.14	20.1	314.87	322.50	-6.1	4,780	-0.13%
2022/11/03	8	307.25	9.1	309.27	310.50	-1.1	4,830	-0.02%
2022/11/02	3	306.17	2.1	307.06	307.00	1	4,823	0.02%
2022/11/01	4	301.88	16	305.86	302.00	-12	4,853	-0.25%
2022/10/31	23	300.72	4.2	299.95	300.50	18.8	4,858	0.39%
2022/10/28	12.5	288.13	11	285.23	284.00	1.5	4,819	0.03%
2022/10/27	4	294.63	4.6	298.33	299.00	-0.5	4,754	-0.01%
2022/10/26	3.1	289.67	3	291.50	288.00	0.1	4,755	0.00%
2022/10/25	11	297.55	10	295.00	292.00	1	4,730	0.02%
2022/10/24	2.2	302.96	1	304.50	297.00	1.1	4,778	0.02%
2022/10/21	7.1	295.44	6	297.08	292.00	1.1	4,874	0.02%
2022/10/20	10.6	303.02	7.1	302.37	301.00	3.4	4,859	0.07%
2022/10/19	5.1	316.54	5	313.10	311.00	0.1	4,832	0.00%
2022/10/18	5.1	318.82	15	317.03	316.00	-9.9	4,816	-0.21%
2022/10/17	8.1	313.42	9	316.67	316.50	-0.9	4,800	-0.02%
2022/10/14	14.1	334.11	10.4	336.80	328.50	3.8	4,769	0.08%
2022/10/13	26.1	338.34	26	325.94	324.50	0.1	4,763	0.00%
2022/10/12	3	343.83	3	347.00	343.00	0	4,748	0.00%
2022/10/11	10.2	348.33	9	345.00	343.00	1.2	4,774	0.02%
2022/10/07	22	365.00	29	364.95	363.00	-7	4,848	-0.14%
2022/10/06	13	360.65	8	363.50	369.50	5	4,826	0.10%
2022/10/05	72.1	361.48	5	361.84	363.00	67	4,806	1.40%
2022/10/04	11.1	344.28	11	348.00	352.50	0.1	4,766	0.00%
2022/10/03	19.2	336.68	16	335.03	334.00	3.2	4,749	0.07%
2022/09/30	8.1	330.11	41	332.57	345.50	-32.9	4,790	-0.69%
2022/09/29	26.3	354.49	17	352.44	347.00	9.3	4,738	0.20%
2022/09/28	44.6	378.51	2	360.00	360.00	42.6	4,660	0.91%
2022/09/27	24.1	393.24	24	401.17	399.50	0.1	4,596	0.00%
2022/09/26	68.2	405.25	13	401.92	399.00	55.2	4,564	1.21%
2022/09/23	0	426.50	4	428.00	425.50	-4	4,521	-0.09%
2022/09/22	10	419.77	8	422.50	425.50	2	4,490	0.05%
2022/09/21	6	420.00	6	424.75	425.00	0	4,488	0.00%
2022/09/20	5	418.51	30	418.00	418.00	-25	4,471	-0.56%
2022/09/19	6.6	416.60	4.1	418.48	414.50	2.5	4,464	0.06%
2022/09/16	3	434.00	3	429.50	425.00	0	4,449	0.00%
2022/09/15	4	429.63	4.1	429.77	429.00	-0.1	4,463	0.00%
2022/09/14	0.1	419.00	64	422.88	425.00	-63.9	4,477	-1.43%
2022/09/13	6	437.58	3	434.67	430.50	3	4,437	0.07%
2022/09/12	33	444.11	5.1	445.73	439.00	27.9	4,397	0.63%
2022/09/08	64.1	445.12	23	453.72	439.00	41	4,366	0.94%
2022/09/07	13.1	445.57	24.1	450.72	451.50	-11	4,188	-0.26%
2022/09/06	73	445.39	61.5	450.40	442.00	11.6	4,099	0.28%
2022/09/05	54.5	436.23	34	443.18	440.00	20.5	3,934	0.52%
2022/09/02	22	452.61	25.5	454.26	451.00	-3.5	3,830	-0.09%
2022/09/01	39	446.31	53.1	446.49	440.50	-14.1	3,708	-0.38%
2022/08/31	23	434.79	48.1	440.43	449.00	-25.1	3,572	-0.70%
2022/08/30	40	431.90	34.2	428.95	434.50	5.8	3,433	0.17%
2022/08/29	29.1	410.14	3	412.67	410.00	26.1	3,315	0.79%
2022/08/26	7	417.14	67.1	418.79	426.50	-60.1	3,317	-1.81%
2022/08/25	19	406.26	7	410.21	405.00	12	3,240	0.37%
2022/08/24	12.1	405.50	48.1	403.32	403.00	-36	3,243	-1.11%
2022/08/23	1	407.53	26.1	408.90	407.50	-25	3,270	-0.77%
2022/08/22	5	408.90	1	409.50	406.00	4	3,281	0.12%
2022/08/19	24	422.77	3	421.67	415.50	21	3,282	0.64%
2022/08/18	2	416.50	29.2	416.86	422.00	-27.2	3,260	-0.83%
2022/08/17	2.1	409.84	24	409.20	414.50	-22	3,237	-0.68%
2022/08/16	35.2	414.65	15.1	412.25	408.50	20.2	3,186	0.63%
2022/08/15	19	432.84	6.1	428.09	423.00	12.9	3,131	0.41%
2022/08/12	15.1	422.81	11.5	424.26	420.00	3.6	3,020	0.12%
2022/08/11	40.2	424.74	37	425.69	427.00	3.2	2,985	0.11%
2022/08/10	18.1	400.15	71	404.56	414.00	-52.9	2,884	-1.83%
2022/08/09	24	391.63	25	391.26	391.00	-1	2,791	-0.04%
2022/08/08	10	389.15	10	392.85	391.00	0	2,779	0.00%
2022/08/05	11.1	393.00	3.1	396.03	397.00	8	2,725	0.29%
2022/08/04	3.1	373.13	9	372.28	373.50	-5.9	2,684	-0.22%
2022/08/03	2.6	384.91	3	388.83	378.00	-0.4	2,660	-0.02%
2022/08/02	3	382.50	22	384.36	385.50	-19	2,640	-0.72%
2022/08/01	9	396.56	4	397.00	391.00	5	2,626	0.19%
2022/07/29	17	399.59	9	397.28	394.50	8	2,625	0.30%
2022/07/28	31.3	387.88	23.1	384.53	389.50	8.1	2,563	0.32%
2022/07/27	6.1	403.66	2	404.26	402.00	4	2,441	0.17%
2022/07/26	22.1	410.84	2.4	412.08	406.50	19.7	2,408	0.82%
2022/07/25	7.1	424.54	3.3	420.39	418.00	3.8	2,403	0.16%
2022/07/22	64	424.38	25.5	421.82	412.50	38.5	2,385	1.61%
2022/07/21	24.1	428.31	13	430.92	434.50	11.1	2,349	0.47%
2022/07/20	40.2	441.15	9	437.61	429.00	31.2	2,299	1.36%
2022/07/19	19	440.87	23	440.41	439.00	-4	2,235	-0.18%
2022/07/18	25.1	444.94	28	447.21	450.50	-3	2,207	-0.13%
2022/07/15	13	424.05	15.4	430.79	446.00	-2.3	2,127	-0.11%
2022/07/14	7.4	409.90	11	413.45	420.00	-3.6	2,000	-0.18%
2022/07/13	8	413.31	3	408.67	407.00	5	1,953	0.26%
2022/07/12	6	392.00	6.1	394.17	403.00	-0.1	1,911	-0.01%
2022/07/11	8	398.80	8	400.31	402.00	0	1,893	0.00%
2022/07/08	12.1	407.16	15	407.63	408.00	-2.9	1,853	-0.16%
2022/07/07	6	395.33	33	385.79	400.00	-27	1,756	-1.54%
2022/07/06	27	369.20	32	371.95	370.00	-5	1,676	-0.30%
2022/07/05	16	365.44	14	365.32	368.00	2	1,628	0.12%
2022/07/04	20	340.58	20	345.28	345.00	0	1,595	0.00%
2022/07/01	38	352.07	18	352.11	342.50	20	1,590	1.26%
2022/06/30	7	356.29	5.1	357.10	366.50	1.9	1,566	0.12%
2022/06/29	4	345.38	49	358.07	363.00	-45	1,553	-2.90%
2022/06/28	10	352.15	12	349.67	348.50	-2	1,542	-0.13%
2022/06/27	3	362.00	1	361.50	362.50	2	1,559	0.13%
2022/06/24	0.1	355.00	2	352.50	350.50	-1.9	1,559	-0.12%
2022/06/23	9.1	344.85	9	346.56	346.00	0.1	1,553	0.01%
2022/06/22	60.4	369.22	7	366.50	356.50	53.4	1,513	3.53%
2022/06/20	0.1	384.57	1	392.00	378.00	-0.9	1,456	-0.06%
2022/06/17	7	393.21	11	393.32	391.00	-4	1,446	-0.28%
2022/06/16	36	413.58	21	410.26	401.50	15	1,430	1.05%
2022/06/15	4	412.50	4	409.50	406.50	0	1,416	0.00%
2022/06/14	1	399.00	2	407.50	404.50	-1	1,421	-0.07%
2022/06/13	2.1	409.04	3	410.67	409.00	-0.9	1,409	-0.07%
2022/06/10	69	416.00	18	416.97	417.50	51	1,415	3.61%
2022/06/09	3	412.15	2	417.50	415.50	1	1,409	0.07%
2022/06/08	2	417.56	2	415.50	415.00	0	1,403	0.00%
2022/06/07	1	420.00	1	418.00	418.00	0	1,396	0.00%
2022/06/06	0	0.00	5	430.98	422.00	-5	1,385	-0.36%
2022/06/02	1	408.00	1	411.00	415.50	0	1,364	0.00%
2022/06/01	11	410.54	12	412.96	413.00	-1	1,382	-0.07%
2022/05/31	2	394.83	5	403.30	415.50	-3	1,361	-0.22%
2022/05/27	0	381.50	16	383.03	382.50	-16	1,301	-1.23%
2022/05/26	18	372.97	28	369.88	369.50	-10	1,288	-0.78%
2022/05/25	14	366.46	5.1	365.43	370.50	9	1,288	0.70%
2022/05/24	7.1	364.66	10	358.65	355.00	-2.9	1,293	-0.22%
2022/05/23	2	362.50	0	0.00	362.50	2	1,299	0.15%
2022/05/20	15	359.83	0	0.00	360.50	15	1,312	1.14%
2022/05/18	0	0.00	0.1	356.50	356.50	-0.1	1,296	0.00%
2022/05/17	0	347.50	0	0.00	352.50	0	1,293	0.00%
2022/05/16	6.2	344.09	5	335.50	335.50	1.2	1,286	0.09%
2022/05/13	4	349.63	1.1	351.01	348.00	2.9	1,277	0.23%
2022/05/12	3	351.67	2	356.00	351.00	1	1,279	0.08%
2022/05/11	3	350.50	4	353.00	352.00	-1	1,272	-0.08%
2022/05/10	26	334.50	2	338.50	353.00	24	1,281	1.88%
2022/05/09	16	350.97	25	344.22	345.50	-9	1,268	-0.71%
2022/05/06	3	367.33	16	367.69	364.00	-13	1,246	-1.04%
2022/05/05	18	383.86	5	382.60	384.00	13	1,236	1.05%
2022/05/04	3	382.67	3	385.00	382.50	0	1,241	0.00%
2022/05/03	1.1	383.64	2	384.75	383.50	-0.9	1,292	-0.07%
2022/04/29	6	387.08	1	391.00	379.00	5	1,324	0.38%
2022/04/28	8	385.38	6	387.58	384.00	2	1,326	0.15%
2022/04/27	2	378.30	2	380.50	393.50	0	1,333	0.00%
2022/04/26	0	390.00	6	388.67	393.50	-6	1,341	-0.44%
2022/04/25	6.2	383.76	0.3	386.00	384.00	6	1,386	0.43%
2022/04/22	7	405.07	6	402.17	401.00	1	1,405	0.07%
2022/04/21	13	414.62	2	418.50	417.50	11	1,460	0.75%
2022/04/20	15	418.30	7	420.06	417.00	8	1,490	0.54%
2022/04/19	1	419.00	0.3	420.92	419.50	0.7	1,515	0.05%
2022/04/18	0	0.00	34.1	414.83	413.50	-34.1	1,544	-2.21%
2022/04/15	22.2	430.24	0.1	435.00	418.00	22.2	1,573	1.41%
2022/04/14	0	0.00	0.4	449.59	449.00	-0.4	1,673	-0.02%
2022/04/13	5	445.50	6.1	447.08	444.00	-1.1	1,774	-0.06%
2022/04/12	1	447.50	0.1	446.50	439.50	1	1,889	0.05%
2022/04/11	0	440.00	1.1	440.68	444.00	-1.1	1,947	-0.05%
2022/04/08	1	453.50	2.1	453.40	449.50	-1.1	1,981	-0.05%
2022/04/07	3	452.17	6	444.92	437.00	-3	1,970	-0.15%
2022/04/06	3	444.17	0	0.00	450.00	3	1,978	0.15%
2022/04/01	1	449.00	0	0.00	450.00	1	1,974	0.05%
2022/03/31	6	453.25	4	454.00	455.50	2	1,978	0.10%
2022/03/30	0.1	457.08	17.2	450.54	461.50	-17.1	1,979	-0.87%
2022/03/29	0	0.00	2.1	426.22	430.50	-2.1	1,956	-0.10%
2022/03/28	2.1	423.26	0.1	423.50	424.50	2	1,994	0.10%
2022/03/25	0	440.00	1	442.50	438.00	-1	2,054	-0.05%
2022/03/24	1	434.50	0.1	441.71	447.50	0.9	2,061	0.04%
2022/03/23	1.1	443.24	75	439.44	443.50	-73.9	2,078	-3.56%
2022/03/22	6	429.42	0	0.00	432.50	6	2,080	0.29%
2022/03/21	0	0.00	1.1	442.43	438.50	-1.1	2,089	-0.05%
2022/03/18	0.2	432.00	0	434.00	432.00	0.1	2,117	0.01%
2022/03/17	2	434.70	3.1	430.15	435.50	-1.1	2,147	-0.05%
2022/03/16	14	409.00	10	414.00	413.00	4	2,158	0.19%
2022/03/15	15	410.33	9	413.44	406.50	6	2,229	0.27%
2022/03/14	2	421.75	18.2	421.24	422.50	-16.2	2,280	-0.71%
2022/03/11	14	426.25	13	430.19	425.00	1	2,311	0.04%
2022/03/10	1	434.00	1.2	437.48	439.00	-0.2	2,325	-0.01%
2022/03/09	17	421.15	0	0.00	421.50	17	2,370	0.72%
2022/03/08	2.1	419.79	5	421.10	416.00	-2.9	2,454	-0.12%
2022/03/07	3.4	430.26	7	428.29	431.00	-3.6	2,497	-0.14%
2022/03/04	10.4	447.71	0	0.00	442.50	10.4	2,601	0.40%
2022/03/02	0.1	453.50	5	455.40	459.00	-4.9	2,770	-0.18%
2022/03/01	0	0.00	1	468.00	461.00	-1	2,804	-0.04%
2022/02/25	5	451.09	1	442.00	455.00	4	2,852	0.14%
2022/02/24	9.1	445.09	14	443.32	438.50	-4.9	2,928	-0.17%
2022/02/23	0	459.11	0	0.00	458.00	0	3,056	0.00%
2022/02/22	9.3	464.68	6	463.33	460.50	3.3	3,168	0.10%
2022/02/21	4	478.37	0	0.00	477.00	4	3,262	0.12%
2022/02/18	1	479.98	0	0.00	481.00	1	3,290	0.03%
2022/02/17	0.1	483.67	1	481.50	481.00	-0.9	3,332	-0.03%
2022/02/15	1	478.00	1	481.00	486.50	0	3,485	0.00%
2022/02/14	12.1	473.59	5	474.90	476.00	7.1	3,492	0.20%
2022/02/11	1	482.11	1	485.00	494.00	0	3,512	0.00%
2022/02/10	15	489.43	3	484.00	484.00	12	3,520	0.34%
2022/02/09	4.1	481.66	5	489.00	494.00	-0.9	3,514	-0.03%
2022/02/08	11	481.09	0	0.00	485.00	11	3,530	0.31%
2022/02/07	0	0.00	5	465.00	475.00	-5	3,553	-0.14%
2022/01/26	21	472.01	4	474.50	470.00	17	3,567	0.48%
2022/01/25	5.2	477.87	5	475.90	473.50	0.2	3,635	0.01%
2022/01/24	3	479.61	2.1	474.30	488.50	1	3,613	0.03%
2022/01/21	1.2	468.59	13	472.62	467.00	-11.9	3,609	-0.33%
2022/01/20	5	481.70	2	484.50	484.50	3	3,627	0.08%
2022/01/19	1	483.00	3	487.67	487.00	-2	3,697	-0.05%
2022/01/18	12.2	488.65	9	489.22	487.00	3.2	3,766	0.08%
2022/01/17	4	491.65	5	495.50	496.00	-1	3,733	-0.03%
2022/01/14	43.1	498.73	7	501.29	500.00	36.1	3,714	0.97%
2022/01/13	9.1	530.99	16	529.69	528.00	-7	3,668	-0.19%
2022/01/12	2	543.00	2	540.00	540.00	0	3,662	0.00%
2022/01/11	73	552.26	1	547.00	549.00	72	3,663	1.97%
2022/01/10	28	547.39	3	557.33	560.00	25	3,648	0.69%
2022/01/07	173	550.28	12	559.00	542.00	161	3,628	4.44%	大買/鉅額交易
2022/01/06	3.1	570.81	10.9	575.30	584.00	-7.8	3,520	-0.22%
2022/01/05	12	567.42	78.5	567.62	572.00	-66.5	3,458	-1.92%
2022/01/04	6	554.33	11	557.00	559.00	-5	3,404	-0.15%
2022/01/03	7	539.57	8.1	545.38	548.00	-1.1	3,414	-0.03%
2021/12/30	2	522.50	2	524.50	529.00	0	3,407	0.00%
2021/12/29	3	526.00	8.3	529.77	524.00	-5.3	3,440	-0.15%
2021/12/28	4	539.25	11.3	538.82	538.00	-7.3	3,458	-0.21%
2021/12/27	1	548.00	1	540.00	539.00	0	3,509	0.00%
2021/12/24	52	548.69	19	551.57	545.00	33	3,558	0.93%
2021/12/23	2	552.00	16	544.06	544.00	-14	3,564	-0.39%
2021/12/22	53	552.53	9.1	548.37	544.00	44	3,621	1.21%
2021/12/21	4	543.00	15.3	539.96	556.00	-11.3	3,610	-0.31%
2021/12/20	2	533.50	5	535.60	531.00	-3	3,553	-0.08%
2021/12/17	21	531.52	11	530.55	529.00	10	3,565	0.28%
2021/12/16	1	546.00	0	0.00	537.00	1	3,563	0.03%
2021/12/15	5	539.00	0.1	537.00	536.00	4.9	3,596	0.14%
2021/12/14	23.1	536.78	9	534.56	532.00	14.1	3,609	0.39%
2021/12/13	2	553.00	2.2	554.71	551.00	-0.2	3,634	-0.01%
2021/12/10	10.4	543.33	10	546.40	545.00	0.3	3,659	0.01%
2021/12/09	17	552.29	11.3	550.98	557.00	5.7	3,635	0.16%
2021/12/08	8	532.24	7.1	533.04	539.00	1	3,561	0.03%
2021/12/07	3	517.00	35	517.97	520.00	-32	3,513	-0.91%
2021/12/06	2.2	510.36	1	510.96	511.00	1.2	3,505	0.03%
2021/12/03	16.3	516.86	5	518.60	512.00	11.3	3,538	0.32%
2021/12/02	45.5	532.65	3	527.31	517.00	42.4	3,544	1.20%
2021/12/01	8	551.50	8.1	552.26	557.00	-0.1	3,534	0.00%
2021/11/30	21.1	547.60	49.1	549.54	548.00	-28	3,521	-0.79%
2021/11/29	31	514.48	38	519.20	536.00	-7	3,468	-0.20%
2021/11/26	31	513.97	23.1	524.74	501.00	7.9	3,450	0.23%
2021/11/25	11	523.18	7.3	526.77	520.00	3.7	3,382	0.11%
2021/11/24	3.1	516.28	9.2	519.56	518.00	-6.2	3,344	-0.18%
2021/11/23	16.3	517.89	10.7	521.13	514.00	5.6	3,305	0.17%
2021/11/22	16.3	519.44	36.9	517.45	530.00	-20.6	3,247	-0.64%
2021/11/19	20	487.80	25.1	492.84	495.00	-5.1	3,109	-0.16%
2021/11/18	45	484.80	52.3	485.14	490.00	-7.2	3,002	-0.24%
2021/11/17	5.3	461.87	4.9	460.51	464.00	0.4	2,894	0.01%
2021/11/16	4	462.63	7.1	463.79	466.00	-3.1	2,881	-0.11%
2021/11/15	9.4	459.96	7.2	456.37	455.50	2.2	2,862	0.08%
2021/11/12	26.1	448.37	43.2	446.32	448.00	-17.1	2,833	-0.60%
2021/11/11	5	422.70	7	423.00	418.50	-2	2,747	-0.07%
2021/11/10	10	427.65	8	427.75	429.50	2	2,767	0.07%
2021/11/09	7.1	418.79	1	420.50	420.50	6.1	2,768	0.22%
2021/11/08	2.1	420.00	7	419.43	419.00	-4.9	2,850	-0.17%
2021/11/05	3	418.17	7	421.14	421.50	-4	2,861	-0.14%
2021/11/04	23.3	422.49	3	420.67	416.50	20.3	2,873	0.71%
2021/11/03	38.4	432.41	6	429.08	426.00	32.4	2,861	1.13%
2021/11/02	33.3	452.52	15.2	450.65	434.00	18.1	2,841	0.64%
2021/11/01	9	434.74	32.1	436.58	444.50	-23	2,769	-0.83%
2021/10/29	11.2	432.22	12	435.33	427.50	-0.8	2,741	-0.03%
2021/10/28	29	432.55	12.1	432.96	427.00	17	2,712	0.62%
2021/10/27	24.3	430.65	23	432.04	440.00	1.3	2,667	0.05%
2021/10/26	16	409.34	16.3	414.83	420.00	-0.3	2,587	-0.01%
2021/10/25	4	388.26	2	392.00	393.00	2	2,500	0.08%
2021/10/22	5.1	389.77	5	387.60	388.00	0.1	2,517	0.00%
2021/10/21	4	393.25	2	396.75	391.00	2	2,518	0.08%
2021/10/20	2	396.74	12	392.75	391.50	-10	2,501	-0.40%
2021/10/19	1.2	395.93	7	390.46	399.00	-5.9	2,515	-0.23%
2021/10/18	2	384.25	7	386.93	381.50	-5	2,508	-0.20%
2021/10/15	6	389.67	2	385.75	384.00	4	2,513	0.16%
2021/10/14	3	382.17	18	383.22	384.50	-15	2,529	-0.59%
2021/10/13	9	385.61	5	386.50	380.50	4	2,536	0.16%
2021/10/12	5	384.80	5	391.20	392.00	0	2,520	0.00%
2021/10/08	40	392.91	18	399.11	386.00	22	2,490	0.88%
2021/10/07	3	407.83	0.1	405.38	413.00	2.9	2,439	0.12%
2021/10/06	3	393.67	3	396.17	398.00	0	2,436	0.00%
2021/10/05	0.1	381.50	3	383.67	389.00	-2.9	2,429	-0.12%
2021/10/04	5.1	392.58	7	392.79	383.00	-1.9	2,471	-0.08%
2021/10/01	7.5	393.14	7	391.07	387.50	0.5	2,506	0.02%
2021/09/30	3	411.50	1	407.50	412.00	2	2,476	0.08%
2021/09/29	10.9	405.43	9	405.52	404.50	1.9	2,493	0.08%
2021/09/28	4.4	440.71	2	432.50	431.00	2.4	2,523	0.10%
2021/09/27	4.2	457.29	4	454.75	454.00	0.2	2,539	0.01%
2021/09/24	3.2	452.90	4	456.00	454.00	-0.8	2,564	-0.03%
2021/09/23	3	454.98	13	449.54	446.50	-10	2,583	-0.39%
2021/09/22	4	450.37	4	451.50	452.50	0	2,616	0.00%
2021/09/17	14	455.32	4	458.00	464.50	10	2,630	0.38%
2021/09/16	6.1	457.79	5	450.40	450.00	1.1	2,773	0.04%
2021/09/15	74.1	467.19	5.2	463.40	460.00	68.9	2,780	2.48%
2021/09/14	3	498.00	1.1	490.91	490.00	1.9	2,754	0.07%
2021/09/13	7	502.71	1	500.00	500.00	6	2,774	0.22%
2021/09/10	4	499.78	3.1	502.67	504.00	0.9	2,808	0.03%
2021/09/09	26	501.71	8.3	500.01	496.50	17.7	2,819	0.63%
2021/09/08	38.9	512.43	33.1	510.34	498.50	5.8	2,832	0.20%
2021/09/07	14.1	527.96	8	524.00	523.00	6.1	2,797	0.22%
2021/09/06	31.3	537.59	9.1	533.09	524.00	22.3	2,768	0.80%
2021/09/03	23.1	528.26	40	531.20	526.00	-16.9	2,718	-0.62%
2021/09/02	11	526.17	26.2	520.81	516.00	-15.1	2,713	-0.56%
2021/09/01	29.1	516.39	10.2	516.31	518.00	18.9	2,674	0.71%
2021/08/31	1	476.00	32	482.11	483.50	-31	2,670	-1.16%
2021/08/30	2.3	476.33	2	474.75	476.00	0.3	2,700	0.01%
2021/08/27	0	482.00	1	476.01	476.00	-1	2,725	-0.04%
2021/08/26	60.1	480.58	7	468.79	468.50	53.1	2,755	1.93%
2021/08/25	2	483.50	2	489.50	492.00	0	2,777	0.00%
2021/08/24	6	487.18	8.1	491.46	487.00	-2.1	2,862	-0.07%
2021/08/23	0	477.00	0	480.50	482.50	0	2,880	0.00%
2021/08/20	12	459.83	51	465.36	467.00	-39	2,895	-1.35%
2021/08/19	8	471.63	6	461.67	455.00	2	2,896	0.07%
2021/08/17	0.1	482.64	25	474.40	471.00	-24.9	2,958	-0.84%
2021/08/16	56.1	487.37	6	489.23	481.00	50.1	3,019	1.66%
2021/08/13	1	505.99	1	499.50	504.00	0	3,009	0.00%
2021/08/12	52.6	462.21	10.2	472.14	511.00	42.4	3,027	1.40%
2021/08/11	27.2	495.17	2	503.25	493.00	25.2	2,977	0.85%
2021/08/10	104.5	510.75	24	516.28	503.00	80.5	3,012	2.67%	大買/
2021/08/09	15.1	520.87	36	525.19	523.00	-21	3,046	-0.69%
2021/08/06	13.1	519.85	21.1	520.52	523.00	-8	3,104	-0.26%
2021/08/05	80.2	519.31	15.2	520.47	517.00	65	3,155	2.06%
2021/08/04	10	525.50	7	524.71	526.00	3	3,227	0.09%
2021/08/03	11	527.64	10	525.90	525.00	1	3,289	0.03%
2021/08/02	8.2	522.58	3.6	522.74	526.00	4.6	3,315	0.14%
2021/07/30	24	531.00	12	527.42	519.00	12	3,344	0.36%
2021/07/29	1.1	525.24	1.5	528.67	527.00	-0.4	3,387	-0.01%
2021/07/28	3.1	535.89	4.1	527.32	528.00	-1	3,444	-0.03%
2021/07/27	15.2	561.09	1	571.00	553.00	14.2	3,497	0.41%
2021/07/26	1.1	565.36	2.5	569.38	564.00	-1.4	3,555	-0.04%
2021/07/23	2.1	574.17	2	574.49	561.00	0	3,647	0.00%
2021/07/22	2.2	555.73	2.1	559.90	562.00	0.1	3,753	0.00%
2021/07/21	4.1	545.97	1	540.00	542.00	3.1	3,788	0.08%
2021/07/20	2.6	558.36	3	543.67	543.00	-0.4	3,916	-0.01%
2021/07/19	5.1	578.82	0.4	568.00	568.00	4.7	3,916	0.12%
2021/07/16	0.6	571.99	21.2	574.48	578.00	-20.5	3,927	-0.52%
2021/07/15	4.4	571.63	4	566.00	567.00	0.4	3,947	0.01%
2021/07/14	2.2	564.20	2	566.55	563.00	0.2	3,947	0.00%
2021/07/13	5.3	573.00	8	575.49	564.00	-2.7	3,982	-0.07%
2021/07/12	10.1	576.44	7	576.43	568.00	3.1	4,169	0.07%
2021/07/09	48.2	578.37	34	585.26	570.00	14.2	4,325	0.33%
2021/07/08	48.1	613.34	28	618.78	600.00	20.1	4,275	0.47%
2021/07/07	13.2	597.23	2	591.00	598.00	11.2	4,193	0.27%
2021/07/06	33	594.88	7.1	592.83	590.00	25.9	4,171	0.62%
2021/07/05	15	597.60	30	600.00	598.00	-15	4,158	-0.36%
2021/07/02	42	563.93	25	563.57	583.00	17	4,079	0.42%
2021/07/01	2.1	561.10	5	552.40	550.00	-3	4,034	-0.07%
2021/06/30	5	564.60	8.5	565.00	564.00	-3.5	4,017	-0.09%
2021/06/29	73	588.96	4	590.50	572.00	69	3,991	1.73%
2021/06/28	5	580.00	3	585.00	582.00	2	3,963	0.05%
2021/06/25	18.1	577.27	22.2	587.10	588.00	-4.2	3,942	-0.11%
2021/06/24	4	541.75	23.1	546.11	546.00	-19.1	3,807	-0.50%
2021/06/23	1	530.00	11	528.09	528.00	-10	3,744	-0.27%
2021/06/22	33	518.94	9	523.22	512.00	24	3,715	0.65%
2021/06/21	16	515.06	21.1	520.31	522.00	-5.1	3,696	-0.14%
2021/06/18	2.1	524.90	2	520.00	520.00	0.1	3,660	0.00%
2021/06/17	14	516.00	10.1	518.93	527.00	3.9	3,644	0.11%
2021/06/16	7.1	513.68	5.1	514.92	506.00	2.1	3,617	0.06%
2021/06/15	3.1	526.92	12	524.00	521.00	-9	3,607	-0.25%
2021/06/11	20.1	514.90	10	518.52	514.00	10.1	3,603	0.28%
2021/06/10	7.1	519.58	18.2	518.47	520.00	-11.1	3,583	-0.31%
2021/06/09	9.9	508.54	10.2	511.73	505.00	-0.3	3,547	-0.01%
2021/06/08	9.2	517.11	4.9	514.76	513.00	4.3	3,537	0.12%
2021/06/07	11	488.91	32.1	495.17	497.00	-21.1	3,468	-0.61%
2021/06/04	7	486.86	9	486.28	492.50	-2	3,465	-0.06%
2021/06/03	32.1	492.14	22	491.70	488.50	10.1	3,490	0.29%
2021/06/02	13	491.00	7	493.28	493.00	6	3,465	0.17%
2021/06/01	12.1	484.45	19.1	486.22	486.00	-7	3,435	-0.20%
2021/05/31	18	457.14	18	459.46	467.00	0	3,376	0.00%
2021/05/28	16	463.78	10	459.90	458.00	6	3,384	0.18%
2021/05/27	15.1	461.14	13	460.88	460.50	2.1	3,390	0.06%
2021/05/26	10.1	455.15	16	454.72	465.50	-5.9	3,402	-0.17%
2021/05/25	6	454.25	7	457.00	455.00	-1	3,388	-0.03%
2021/05/24	5	430.46	8	436.94	442.50	-3	3,371	-0.09%
2021/05/21	3	414.17	2	412.00	413.50	1	3,308	0.03%
2021/05/20	9	403.34	148.1	408.45	403.50	-139.1	3,343	-4.16%	大賣/鉅額交易
2021/05/19	48.1	393.01	25	389.94	398.00	23.1	3,409	0.68%
2021/05/18	71	392.25	3	392.00	397.50	68	3,424	1.99%
2021/05/17	12	388.14	19	386.26	369.00	-7	3,416	-0.20%
2021/05/14	16.2	418.20	18	418.81	409.50	-1.9	3,420	-0.05%
2021/05/13	2.4	410.67	3	395.83	423.00	-0.6	3,401	-0.02%
2021/05/12	14.1	429.28	23	423.35	410.00	-8.9	3,509	-0.25%
2021/05/11	16.1	453.92	39	438.85	441.50	-22.9	3,460	-0.66%
2021/05/10	5	482.30	6	480.08	480.00	-1	3,436	-0.03%
2021/05/07	3	485.17	4	486.88	494.00	-1	3,442	-0.03%
2021/05/06	10.1	476.12	6	478.75	474.50	4.1	3,464	0.12%
2021/05/05	27.1	486.05	27	488.52	477.00	0.1	3,451	0.00%
2021/05/04	12	500.63	12	499.50	497.00	0	3,442	0.00%
2021/05/03	14.3	527.73	13	520.15	510.00	1.3	3,473	0.04%
2021/04/29	14	555.14	10	558.30	550.00	4	3,543	0.11%
2021/04/28	9	543.49	7.1	544.73	551.00	1.9	3,500	0.06%
2021/04/27	3.6	532.78	5	530.40	529.00	-1.4	3,428	-0.04%
2021/04/26	9.5	527.09	10.6	529.32	533.00	-1.1	3,445	-0.03%
2021/04/23	4	497.63	8	497.69	503.00	-4	3,376	-0.12%
2021/04/22	5	491.40	5	490.80	483.00	0	3,441	0.00%
2021/04/21	18	498.89	18.2	497.91	490.00	-0.2	3,461	-0.01%
2021/04/20	103.3	515.51	3.1	514.20	511.00	100.2	3,465	2.89%	大買/
2021/04/19	2	530.48	2	522.64	515.00	0	3,530	0.00%
2021/04/16	174.1	534.10	23	533.77	520.00	151.1	3,617	4.18%	大買/鉅額交易
2021/04/15	8	509.19	20.9	509.92	525.00	-12.9	3,527	-0.36%
2021/04/14	4	483.13	7	480.71	477.50	-3	3,408	-0.09%
2021/04/13	5	478.10	5.2	477.88	477.00	-0.2	3,487	-0.01%
2021/04/12	3	478.67	3	480.33	477.00	0	3,498	0.00%
2021/04/09	4	476.50	4	476.38	479.50	0	3,529	0.00%
2021/04/08	2	475.25	1.2	477.33	478.50	0.8	3,553	0.02%
2021/04/07	6.4	471.39	14	469.57	470.00	-7.6	3,550	-0.21%
2021/04/06	8	475.06	9.1	476.89	473.00	-1.1	3,566	-0.03%
2021/04/01	34.1	486.79	3	484.00	480.00	31.1	3,569	0.87%
2021/03/31	16.1	486.44	41	483.66	484.00	-24.9	3,573	-0.70%
2021/03/30	10.1	488.01	11.1	490.78	489.00	-1	3,573	-0.03%
2021/03/29	4	479.13	5	482.40	481.00	-1	3,566	-0.03%
2021/03/26	5	467.20	4	467.52	467.50	1	3,575	0.03%
2021/03/25	1	467.04	1	470.50	467.00	0	3,613	0.00%
2021/03/24	4	459.38	4.1	463.21	470.50	-0.1	3,682	0.00%
2021/03/23	0	468.17	4	463.75	463.00	-4	3,712	-0.11%
2021/03/22	3	467.34	2.2	469.30	468.50	0.8	3,760	0.02%
2021/03/19	4	474.88	14.2	477.38	474.00	-10.2	3,829	-0.27%
2021/03/18	3	480.33	19	479.21	479.00	-16	3,852	-0.42%
2021/03/17	6	479.26	2	484.50	480.50	4	3,930	0.10%
2021/03/16	3.1	479.69	2.3	482.02	482.50	0.7	3,939	0.02%
2021/03/15	7	480.50	7	479.00	479.00	0	3,963	0.00%
2021/03/12	10.5	484.36	9	482.61	483.00	1.5	4,019	0.04%
2021/03/11	2.1	486.80	1	487.50	487.50	1.1	4,077	0.03%
2021/03/10	8	488.63	6	485.33	485.00	2	4,117	0.05%
2021/03/09	5	485.20	25	491.06	491.50	-20	4,166	-0.48%
2021/03/08	1	483.96	3	481.67	480.50	-2	4,184	-0.05%
2021/03/05	0.1	486.93	2	486.00	483.00	-1.9	4,272	-0.05%
2021/03/04	5	488.70	3	486.50	487.50	2	4,400	0.05%
2021/03/03	0	0.00	11	494.82	498.50	-11	4,661	-0.24%
2021/03/02	5.2	498.54	6.1	488.28	483.00	-0.9	4,671	-0.02%
2021/02/26	3.4	498.00	2	494.50	494.00	1.4	4,696	0.03%
2021/02/25	2	503.00	4	502.63	506.00	-2	4,756	-0.04%
2021/02/24	5	503.10	3	503.67	496.00	2	4,786	0.04%
2021/02/23	0.2	513.00	1	510.00	512.00	-0.8	4,781	-0.02%
2021/02/22	10.2	517.15	14.1	518.72	514.00	-3.9	4,818	-0.08%
2021/02/19	58.4	509.44	60.2	515.81	510.00	-1.7	4,871	-0.04%
2021/02/18	5	488.80	9	491.89	496.50	-4	4,805	-0.08%
2021/02/17	31.1	479.36	34	480.88	482.00	-2.9	4,817	-0.06%
2021/02/05	66.1	490.48	46	478.03	477.00	20.1	4,874	0.41%
2021/02/04	17	500.88	8.1	499.09	497.50	8.9	4,900	0.18%
2021/02/03	11.2	513.29	12.1	512.23	503.00	-0.9	4,883	-0.02%
2021/02/02	2	497.91	3	496.83	491.00	-1	4,799	-0.02%
2021/02/01	2	486.50	7	487.93	491.50	-5	4,868	-0.10%
2021/01/29	7.1	487.50	5.1	487.45	482.00	2	4,875	0.04%
2021/01/28	22	483.61	25	487.84	487.00	-3	4,882	-0.06%
2021/01/27	1	490.00	1	484.60	484.50	0	4,888	0.00%
2021/01/26	14.4	490.24	45	483.46	482.00	-30.6	4,894	-0.63%
2021/01/25	14.1	497.36	15	492.60	490.00	-1	4,905	-0.02%
2021/01/22	16.1	478.80	21	474.96	493.00	-4.9	4,857	-0.10%
2021/01/21	10.2	453.61	10	454.00	454.50	0.2	4,766	0.00%
2021/01/20	8.1	458.77	31	452.90	452.00	-22.9	4,759	-0.48%
2021/01/19	11	472.59	11	475.18	471.00	0	4,749	0.00%
2021/01/18	9.1	454.61	15.1	456.35	462.00	-5.9	4,773	-0.12%
2021/01/15	14.6	476.86	11.1	475.84	468.00	3.5	4,790	0.07%
2021/01/14	6.1	493.91	1.3	495.23	492.00	4.8	4,791	0.10%
2021/01/13	1.2	499.83	11	497.65	502.00	-9.8	4,790	-0.21%
2021/01/12	23.2	492.86	19	494.66	489.00	4.2	4,789	0.09%
2021/01/11	14.5	496.84	10	499.40	490.00	4.5	4,786	0.09%
2021/01/08	18.3	522.78	9	526.11	518.00	9.3	4,753	0.20%
2021/01/07	10.3	538.84	240	542.00	539.00	-229.7	4,672	-4.92%	大賣/鉅額交易
2021/01/06	37.3	565.05	21	556.86	550.00	16.3	4,659	0.35%
2021/01/05	5	573.81	5	572.80	574.00	0	4,653	0.00%
2021/01/04	18.1	569.67	6.1	574.64	571.00	12	4,791	0.25%
2020/12/31	27.1	572.83	20	578.50	567.00	7.1	4,877	0.14%
2020/12/30	8.4	562.81	10	565.80	568.00	-1.6	4,875	-0.03%
2020/12/29	14	565.64	2	563.00	562.00	12	4,904	0.24%
2020/12/28	13.1	569.92	3	568.33	571.00	10.1	4,930	0.20%
2020/12/25	6.1	568.00	5	568.40	569.00	1.1	4,955	0.02%
2020/12/24	6.2	568.76	1	564.00	564.00	5.2	4,982	0.10%
2020/12/23	15	567.00	9	572.11	568.00	6	5,008	0.12%
2020/12/22	5.3	576.42	16	568.88	566.00	-10.7	5,091	-0.21%
2020/12/21	13	584.54	6	583.17	582.00	7	5,123	0.14%
2020/12/18	5	579.00	7.1	576.80	579.00	-2.1	5,128	-0.04%
2020/12/17	5.1	561.82	6	560.33	562.00	-0.9	5,119	-0.02%
2020/12/16	13.2	571.05	9	570.56	567.00	4.2	5,197	0.08%
2020/12/15	12	569.34	30	570.07	560.00	-18	5,206	-0.35%
2020/12/14	4	589.02	3	593.33	584.00	1	5,224	0.02%
2020/12/11	6.4	593.99	9	592.67	590.00	-2.6	5,305	-0.05%
2020/12/10	2	613.00	20	612.80	611.00	-18	5,279	-0.34%
2020/12/09	1	620.01	4	620.25	622.00	-3	5,346	-0.06%
2020/12/08	3.1	621.39	10	623.30	618.00	-6.9	5,412	-0.13%
2020/12/07	28	618.54	82	615.48	613.00	-54	5,427	-0.99%
2020/12/04	27.3	639.57	22	637.32	637.00	5.3	5,424	0.10%
2020/12/03	15	643.13	8.6	645.10	637.00	6.4	5,489	0.12%
2020/12/02	23.1	639.57	10	633.60	633.00	13.1	5,511	0.24%
2020/12/01	22	645.05	15.2	642.39	641.00	6.8	5,553	0.12%
2020/11/30	21.3	649.22	22	650.09	636.00	-0.7	5,534	-0.01%
2020/11/27	47	644.41	24	655.08	663.00	23	5,516	0.42%
2020/11/26	7	613.29	5	612.17	615.00	2	5,365	0.04%
2020/11/25	16.1	597.57	17	603.71	595.00	-1	5,445	-0.02%
2020/11/24	13.1	603.32	24.5	605.60	601.00	-11.5	5,497	-0.21%
2020/11/23	24	598.38	8	598.75	592.00	16	5,478	0.29%
2020/11/20	4	598.75	2	594.00	593.00	2	5,466	0.04%
2020/11/19	21	610.90	11	608.55	603.00	10	5,497	0.18%
2020/11/18	13	603.77	15	605.47	609.00	-2	5,527	-0.04%
2020/11/17	16	596.81	12	598.08	590.00	4	5,517	0.07%
2020/11/16	26.1	597.33	15	595.27	589.00	11.1	5,637	0.20%
2020/11/13	17.1	589.58	16.1	592.21	591.00	1	5,691	0.02%
2020/11/12	17.1	573.20	33	588.05	583.00	-15.9	5,756	-0.28%
2020/11/11	3.2	574.62	6	574.50	578.00	-2.8	5,725	-0.05%
2020/11/10	5.1	589.29	2	575.00	579.00	3.1	5,836	0.05%
2020/11/09	2.1	588.37	23	595.00	598.00	-20.9	5,814	-0.36%
2020/11/06	9.2	569.91	9	572.56	569.00	0.2	5,792	0.00%
2020/11/05	2.4	578.91	26	581.85	576.00	-23.6	5,819	-0.40%
2020/11/04	5	572.40	10	574.90	577.00	-5	5,941	-0.08%
2020/11/03	2	561.50	4	558.00	565.00	-2	6,090	-0.03%
2020/11/02	36	556.03	3	549.67	546.00	33	6,177	0.53%
2020/10/30	21	566.43	10	567.21	561.00	11	6,202	0.18%
2020/10/29	2	572.05	1	581.00	581.00	1	6,258	0.02%
2020/10/28	1	586.00	1	585.00	586.00	0	6,293	0.00%
2020/10/27	5	590.00	17.2	587.90	594.00	-12.2	6,374	-0.19%
2020/10/26	18	591.56	25	589.68	585.00	-7	6,457	-0.11%
2020/10/23	6	580.00	30	585.03	587.00	-24	6,507	-0.37%
2020/10/22	8	561.50	9	567.67	575.00	-1	6,670	-0.01%
2020/10/21	1	556.00	3	556.33	555.00	-2	6,800	-0.03%
2020/10/20	2	546.50	0	0.00	550.00	2	6,999	0.03%
2020/10/19	8	545.25	7.2	548.95	551.00	0.8	7,198	0.01%
2020/10/16	6	549.17	5	542.40	535.00	1	7,283	0.01%
2020/10/15	6	568.00	4	567.75	567.00	2	7,279	0.03%
2020/10/14	8.1	573.25	7	571.29	568.00	1.1	7,306	0.01%
2020/10/13	15	567.33	12	569.75	569.00	3	7,319	0.04%
2020/10/12	31.1	584.92	14	580.79	569.00	17.1	7,342	0.23%
2020/10/08	32	607.88	37	616.54	606.00	-5	7,296	-0.07%
2020/10/07	10	595.60	2	599.50	599.00	8	7,291	0.11%
2020/10/06	26	590.46	27	590.78	590.00	-1	7,370	-0.01%
2020/10/05	5	590.60	2	588.00	586.00	3	7,537	0.04%
2020/09/30	16.1	584.21	8	585.25	586.00	8.1	7,649	0.11%
2020/09/29	16	583.19	22	584.73	586.00	-6	7,868	-0.08%
2020/09/28	2	581.50	3	584.00	581.00	-1	7,979	-0.01%
2020/09/25	8	582.00	8	586.37	579.00	0	8,058	0.00%
2020/09/24	10	595.90	6	588.48	584.00	4	8,127	0.05%
2020/09/23	22	613.05	17	612.71	610.00	5	8,220	0.06%
2020/09/22	7	612.57	4	612.00	611.00	3	8,420	0.04%
2020/09/21	31	621.22	17	619.24	615.00	14	8,551	0.16%
2020/09/18	5	603.00	10	606.20	608.00	-5	8,617	-0.06%
2020/09/17	13	603.77	19	604.26	598.00	-6	8,841	-0.07%
2020/09/16	20	596.35	24	608.67	613.00	-4	8,885	-0.05%
2020/09/15	11	594.82	8	593.13	591.00	3	8,933	0.03%
2020/09/14	31	587.84	58	597.97	597.00	-27	9,134	-0.30%
2020/09/11	20	582.40	28	575.04	585.00	-8	9,156	-0.09%
2020/09/10	18	580.61	7	574.71	566.00	11	9,256	0.12%
2020/09/09	6	567.33	2	573.50	576.00	4	9,527	0.04%
2020/09/08	13	597.15	17	588.18	581.00	-4	9,557	-0.04%
2020/09/07	10	580.10	9	579.00	571.00	1	9,562	0.01%
2020/09/04	18.1	587.11	3	590.00	592.00	15.1	9,598	0.16%
2020/09/03	37	622.76	27	610.89	609.00	10	9,594	0.10%
2020/09/02	8	613.38	21	619.90	620.00	-13	9,637	-0.13%
2020/09/01	14	579.50	12	590.50	598.00	2	9,674	0.02%
2020/08/31	24	586.29	21	591.43	572.00	3	9,660	0.03%
2020/08/28	17	608.24	11	613.27	601.00	6	9,672	0.06%
2020/08/27	4	630.50	5	634.00	634.00	-1	9,861	-0.01%
2020/08/26	4	629.00	17.1	629.88	626.00	-13.1	10,059	-0.13%
2020/08/25	28	627.07	15	630.27	634.00	13	10,124	0.13%
2020/08/24	6.1	616.54	7	626.29	629.00	-0.9	10,108	-0.01%
2020/08/21	16	612.81	11	614.27	613.00	5	10,137	0.05%
2020/08/20	38	604.66	24	616.92	593.00	14	10,083	0.14%
2020/08/19	8	632.25	11	635.55	640.00	-3	9,977	-0.03%
2020/08/18	35	635.89	35	630.54	617.00	0	9,929	0.00%
2020/08/17	7	665.57	5	665.80	665.00	2	9,841	0.02%
2020/08/14	6	669.50	21	667.43	677.00	-15	9,837	-0.15%
2020/08/13	8	655.75	7	660.00	650.00	1	9,788	0.01%
2020/08/12	2	649.00	13	652.77	656.00	-11	9,829	-0.11%
2020/08/11	10	656.60	10	656.80	652.00	0	9,880	0.00%
2020/08/10	23	662.48	63	669.46	662.00	-40	9,942	-0.40%
2020/08/07	19.1	654.31	38	655.08	661.00	-18.9	9,921	-0.19%
2020/08/06	36	699.53	5	689.60	682.00	31	9,839	0.32%
2020/08/05	22	691.82	11	690.73	686.00	11	9,838	0.11%
2020/08/04	11	683.18	16	686.88	693.00	-5	9,891	-0.05%
2020/08/03	6	672.17	4	671.75	667.00	2	9,925	0.02%
2020/07/31	10	665.80	10	673.50	678.00	0	9,994	0.00%
2020/07/30	14	671.64	10	671.10	668.00	4	9,963	0.04%
2020/07/29	6	669.17	9	670.89	679.00	-3	9,928	-0.03%
2020/07/28	26	688.15	14	687.07	667.00	12	9,888	0.12%
2020/07/27	41	654.17	42	655.57	669.00	-1	9,824	-0.01%
2020/07/24	28	661.25	67	653.02	630.00	-39	9,696	-0.40%
2020/07/23	25	691.88	19	690.21	679.00	6	9,550	0.06%
2020/07/22	18	743.94	12	761.25	715.00	6	9,418	0.06%
2020/07/21	20	781.30	15	776.00	779.00	5	9,337	0.05%
2020/07/20	7	744.86	89	738.46	740.00	-82	9,347	-0.88%
2020/07/17	16	751.88	7.1	744.34	725.00	8.9	9,421	0.09%
2020/07/16	18	757.11	71	755.63	760.00	-53	9,509	-0.56%
2020/07/15	15	779.49	17	781.41	756.00	-2	9,495	-0.02%
2020/07/14	13	782.23	19	783.11	781.00	-6	9,549	-0.06%
2020/07/13	18	786.94	16	794.88	777.00	2	9,517	0.02%
2020/07/10	40	778.80	46	780.54	773.00	-6	9,473	-0.06%
2020/07/09	18	821.00	22	818.82	818.00	-4	9,323	-0.04%
2020/07/08	61.1	788.06	41	794.59	804.00	20.1	9,208	0.22%
2020/07/07	16	773.50	93	763.75	761.00	-77	9,005	-0.86%
2020/07/06	9	754.00	19	753.58	760.00	-10	9,093	-0.11%
2020/07/03	36	752.89	43	749.33	741.00	-7	9,133	-0.08%
2020/07/02	34	753.41	24	750.50	753.00	10	9,191	0.11%
2020/07/01	50	727.60	17	732.41	733.00	33	9,239	0.36%
2020/06/30	31	696.68	27.4	698.50	700.00	3.6	9,140	0.04%
2020/06/29	60	677.10	24	677.04	677.00	36	9,160	0.39%
2020/06/24	38	672.45	36	677.75	690.00	2	9,175	0.02%
2020/06/23	10	641.60	10	635.30	639.00	0	9,166	0.00%
2020/06/22	10	635.60	11	636.09	630.00	-1	9,280	-0.01%
2020/06/19	26	644.92	24	651.50	627.00	2	9,347	0.02%
2020/06/18	13	615.15	38	615.71	620.00	-25	9,180	-0.27%
2020/06/17	56	625.29	25	615.36	612.00	31	9,294	0.33%
2020/06/16	31	610.58	58	602.95	627.00	-27	9,253	-0.29%
2020/06/15	27	582.33	18	579.39	570.00	9	9,157	0.10%
2020/06/12	12	562.92	12	565.33	583.00	0	9,291	0.00%
2020/06/11	53	586.04	9	575.44	572.00	44	9,417	0.47%
2020/06/10	17	585.06	10.1	584.74	590.00	6.9	9,442	0.07%
2020/06/09	17	581.59	16	581.44	575.00	1	9,519	0.01%
2020/06/08	21.6	582.91	37	582.32	578.00	-15.4	9,576	-0.16%
2020/06/05	7	570.00	7	568.14	569.00	0	9,508	0.00%
2020/06/04	15	566.87	14	565.43	561.00	1	9,544	0.01%
2020/06/03	30.4	569.62	22	570.45	566.00	8.4	9,544	0.09%
2020/06/02	60	529.32	38	532.26	553.00	22	9,336	0.24%
2020/06/01	19	493.00	18	495.48	503.00	1	9,186	0.01%
2020/05/29	13	479.62	14	478.68	482.50	-1	9,197	-0.01%
2020/05/28	18	487.78	33	488.58	481.00	-15	9,267	-0.16%
2020/05/27	17	476.53	4	475.88	477.00	13	9,336	0.14%
2020/05/26	11	486.32	8	486.31	477.50	3	9,446	0.03%
2020/05/25	4	473.50	5	475.70	479.00	-1	9,547	-0.01%
2020/05/22	28	472.57	5	474.60	475.00	23	9,620	0.24%
2020/05/21	11	492.41	9	491.39	486.50	2	9,608	0.02%
2020/05/20	4	479.88	10	484.75	490.00	-6	9,650	-0.06%
2020/05/19	9	476.06	10	476.45	475.50	-1	9,728	-0.01%
2020/05/18	24	477.71	18	480.25	464.50	6	9,709	0.06%
2020/05/15	9	501.71	32	498.30	493.00	-23	9,652	-0.24%
2020/05/14	18	501.67	22	502.07	498.50	-4	9,603	-0.04%
2020/05/13	12	500.58	21	497.62	504.00	-9	9,530	-0.09%
2020/05/12	21	505.19	18	507.56	500.00	3	9,510	0.03%
2020/05/11	14	497.14	18	503.03	508.00	-4	9,533	-0.04%
2020/05/08	14	494.29	13	493.92	490.00	1	9,472	0.01%
2020/05/07	26	483.46	31	481.26	485.50	-5	9,440	-0.05%
2020/05/06	17	466.94	14	468.54	467.00	3	9,392	0.03%
2020/05/05	14	475.25	8	471.69	465.00	6	9,437	0.06%
2020/05/04	12	469.58	13	470.58	471.50	-1	9,433	-0.01%
2020/04/30	24.1	471.32	40	474.66	485.50	-16	9,440	-0.17%
2020/04/29	15	458.23	20	458.35	458.00	-5	9,384	-0.05%
2020/04/28	18	451.89	11	451.32	448.50	7	9,394	0.07%
2020/04/27	12	440.71	19.7	443.17	452.00	-7.7	9,447	-0.08%
2020/04/24	24	432.58	28	432.70	431.00	-4	9,442	-0.04%
2020/04/23	12	445.17	13	442.12	440.50	-1	9,435	-0.01%
2020/04/22	19	441.08	19	440.08	444.00	0	9,413	0.00%
2020/04/21	33	447.83	28	451.50	443.00	5	9,355	0.05%
2020/04/20	14	459.79	12	460.67	463.00	2	9,315	0.02%
2020/04/17	19	472.95	13	472.61	465.50	6	9,337	0.06%
2020/04/16	11	466.14	23	467.13	470.00	-12	9,371	-0.13%
2020/04/15	5	459.80	11	460.95	460.00	-6	9,472	-0.06%
2020/04/14	10	454.60	10	453.70	452.00	0	9,522	0.00%
2020/04/13	5	447.00	6	448.83	439.50	-1	9,684	-0.01%
2020/04/10	12	449.08	8	449.63	445.50	4	9,730	0.04%
2020/04/09	47	468.83	16	457.03	445.00	31	9,862	0.31%
2020/04/08	10	460.05	17	463.38	465.00	-7	9,795	-0.07%
2020/04/07	32	459.70	24	460.52	456.00	8	9,855	0.08%
2020/04/06	28	428.91	38.1	424.07	443.50	-10.1	9,765	-0.10%
2020/04/01	27	411.91	27	410.41	414.50	0	9,592	0.00%
2020/03/31	27	411.65	24	409.60	413.00	3	9,512	0.03%
2020/03/30	53	399.20	56	395.59	403.50	-3	9,362	-0.03%
2020/03/27	61	420.42	56	417.90	410.00	5	9,307	0.05%
2020/03/26	50	398.79	38	397.76	419.50	12	9,148	0.13%
2020/03/25	57	397.75	27	399.06	403.00	30	9,014	0.33%
2020/03/24	21	366.67	30	364.87	371.00	-9	9,013	-0.10%
2020/03/23	56	323.44	47	321.32	337.50	9	9,182	0.10%
2020/03/20	28	321.09	43	321.40	327.00	-15	9,121	-0.16%
2020/03/19	38	312.45	24	323.31	297.50	14	9,194	0.15%
2020/03/18	23	340.85	23	342.17	330.50	0	9,186	0.00%
2020/03/17	25	365.22	31	366.02	345.50	-6	9,132	-0.07%
2020/03/16	18	400.58	18	398.56	373.50	0	9,172	0.00%
2020/03/13	36	399.82	41	396.43	415.00	-5	9,244	-0.05%
2020/03/12	35	449.64	44	443.66	432.00	-9	9,254	-0.10%
2020/03/11	12	493.33	7	480.00	480.00	5	9,150	0.05%
2020/03/10	20	487.08	30	490.22	493.50	-10	9,218	-0.11%
2020/03/09	7	504.57	7	505.64	490.00	0	9,106	0.00%
2020/03/06	5	519.20	5	516.60	515.00	0	9,014	0.00%
2020/03/05	6	530.33	10	529.30	528.00	-4	9,002	-0.04%
2020/03/04	12	511.17	14	511.43	521.00	-2	8,965	-0.02%
2020/03/03	17	507.94	8	508.63	507.00	9	8,905	0.10%
2020/03/02	24	492.48	21	492.43	489.50	3	8,856	0.03%
2020/02/27	15	518.67	16	520.31	505.00	-1	8,719	-0.01%
2020/02/26	16	549.56	7	545.14	534.00	9	8,612	0.10%
2020/02/25	13	548.62	14	553.00	563.00	-1	8,514	-0.01%
2020/02/24	7	543.14	7	548.00	551.00	0	8,518	0.00%
2020/02/21	21	549.52	16	551.44	552.00	5	8,550	0.06%
2020/02/20	8	546.50	19	546.89	547.00	-11	8,498	-0.13%
2020/02/19	6	526.33	4	527.25	531.00	2	8,398	0.02%
2020/02/18	4	524.75	6	522.17	518.00	-2	8,380	-0.02%
2020/02/17	15	533.33	76	532.70	530.00	-61	8,459	-0.72%
2020/02/14	7	542.14	5	542.80	545.00	2	8,466	0.02%
2020/02/13	9	543.89	7	540.71	537.00	2	8,490	0.02%
2020/02/12	7	544.71	14	545.57	547.00	-7	8,550	-0.08%
2020/02/11	13	528.08	15	529.47	531.00	-2	8,481	-0.02%
2020/02/10	21	510.90	101	511.97	522.00	-80	8,516	-0.94%	大賣/
2020/02/07	21	527.10	15	518.93	518.00	6	8,532	0.07%
2020/02/06	18	531.44	19	528.00	538.00	-1	8,622	-0.01%
2020/02/05	77	537.39	22	532.50	520.00	55	8,553	0.64%
2020/02/04	27	538.59	25	541.08	535.00	2	8,490	0.02%
2020/02/03	18	507.64	84	509.55	538.00	-66	8,476	-0.78%
2020/01/31	21	540.05	17	542.53	536.00	4	8,364	0.05%
2020/01/30	22	550.00	17	542.88	531.00	5	8,370	0.06%
2020/01/20	6	585.00	9	587.22	590.00	-3	8,304	-0.04%
2020/01/17	14	580.64	13	578.08	572.00	1	8,278	0.01%
2020/01/16	14	583.29	12.1	576.00	589.00	1.9	8,323	0.02%
2020/01/15	6	577.83	2	581.00	573.00	4	8,315	0.05%
2020/01/14	5	584.20	3	588.00	590.00	2	8,322	0.02%
2020/01/13	24	592.08	11	589.73	584.00	13	8,284	0.16%
2020/01/10	15	611.00	15	609.87	601.00	0	8,273	0.00%
2020/01/09	14	590.21	22	592.82	608.00	-8	8,201	-0.10%
2020/01/08	12	566.33	19	567.84	572.00	-7	8,170	-0.09%
2020/01/07	13	560.31	17	557.82	561.00	-4	8,197	-0.05%
2020/01/06	9	576.33	14	574.57	571.00	-5	8,113	-0.06%
2020/01/03	20	586.35	24	591.25	579.00	-4	8,316	-0.05%
2020/01/02	102	596.67	29	600.00	605.00	73	8,251	0.88%	大買/
2019/12/31	22	570.23	23.2	570.64	587.00	-1.2	8,285	-0.01%
2019/12/30	19	555.68	21	555.57	552.00	-2	8,230	-0.02%
2019/12/27	7	538.86	8	539.13	538.00	-1	8,409	-0.01%
2019/12/26	7	538.43	7	539.29	540.00	0	8,795	0.00%
2019/12/25	15	529.67	6	529.50	533.00	9	8,951	0.10%
2019/12/24	12	540.42	11	541.45	531.00	1	8,969	0.01%
2019/12/23	12	528.75	12	533.17	539.00	0	8,897	0.00%
2019/12/20	25	526.60	24	526.50	522.00	1	8,849	0.01%
2019/12/19	23.4	530.47	19.1	536.01	526.00	4.3	8,823	0.05%
2019/12/18	16	533.00	25	536.64	537.00	-9	8,791	-0.10%
2019/12/17	15	516.80	14	517.43	519.00	1	8,616	0.01%
2019/12/16	23	507.09	24.3	511.12	522.00	-1.3	8,600	-0.02%
2019/12/13	27	481.28	44	488.45	497.50	-17	8,505	-0.20%
2019/12/12	12	478.08	15.6	479.65	479.50	-3.6	8,352	-0.04%
2019/12/11	34	462.47	26	464.54	474.50	8	8,276	0.10%
2019/12/10	14	442.43	70	450.12	452.50	-56	8,191	-0.68%
2019/12/09	26.6	430.93	17	434.03	440.00	9.6	8,232	0.12%
2019/12/06	5	417.50	5	419.10	419.50	0	8,427	0.00%
2019/12/05	9	416.00	8	416.75	415.50	1	8,534	0.01%
2019/12/04	5	400.10	5.1	401.49	401.00	-0.1	8,612	0.00%
2019/12/03	6	406.50	5	404.20	404.50	1	8,778	0.01%
2019/12/02	7	405.07	8	408.38	406.00	-1	8,878	-0.01%
2019/11/29	4	409.00	8	408.63	408.00	-4	8,957	-0.04%
2019/11/28	15	412.80	28	411.02	408.00	-13	8,974	-0.14%
2019/11/27	7	413.79	65	416.38	418.00	-58	9,088	-0.64%
2019/11/26	10	410.55	9	409.78	409.00	1	9,124	0.01%
2019/11/25	4	412.13	5	412.10	409.00	-1	9,288	-0.01%
2019/11/22	41	407.80	32	405.94	405.00	9	9,313	0.10%
2019/11/21	23	399.41	26	403.52	413.50	-3	9,357	-0.03%
2019/11/20	31	413.10	25	402.00	402.00	6	9,295	0.06%
2019/11/19	7	417.57	6	418.67	421.50	1	9,361	0.01%
2019/11/18	10	416.25	14	416.75	417.00	-4	9,581	-0.04%
2019/11/15	7	421.14	8	422.50	421.00	-1	9,633	-0.01%
2019/11/14	11	421.36	19	427.58	418.00	-8	9,708	-0.08%
2019/11/13	17	424.82	5	423.80	420.00	12	9,685	0.12%
2019/11/12	6	419.17	7	421.71	425.00	-1	9,814	-0.01%
2019/11/11	21	424.26	12	417.46	417.00	9	9,980	0.09%
2019/11/08	20	444.45	19	441.37	440.50	1	10,042	0.01%
2019/11/07	39	444.31	35	443.97	443.00	4	10,167	0.04%
2019/11/06	16	457.13	16	457.00	455.00	0	10,477	0.00%
2019/11/05	9	469.72	17	470.47	466.50	-8	10,484	-0.08%
2019/11/04	5	450.00	11	453.59	448.00	-6	10,535	-0.06%
2019/11/01	1	448.50	15	447.57	447.00	-14	10,629	-0.13%
2019/10/31	21	450.76	7	452.43	440.00	14	10,851	0.13%
2019/10/30	1	439.50	1	445.00	439.50	0	10,941	0.00%
2019/10/29	28	441.96	27	441.96	441.00	1	11,084	0.01%
2019/10/28	7	451.00	7	455.07	450.00	0	11,166	0.00%
2019/10/25	21	450.40	17	446.74	446.00	4	11,207	0.04%
2019/10/24	6	452.50	11	453.50	455.00	-5	11,237	-0.04%
2019/10/23	24	439.81	24	443.10	444.50	0	11,255	0.00%
2019/10/22	8	445.88	8	445.69	443.00	0	11,226	0.00%
2019/10/21	11	447.36	8	448.00	448.50	3	11,230	0.03%
2019/10/18	64	446.91	14	450.82	445.50	50	11,225	0.45%
2019/10/17	12	449.58	11	453.50	458.00	1	11,276	0.01%
2019/10/16	10	459.35	7	455.57	447.00	3	11,358	0.03%
2019/10/15	13	451.23	20	451.35	456.00	-7	11,372	-0.06%
2019/10/14	16	468.69	10	466.35	456.50	6	11,351	0.05%
2019/10/09	46	473.21	24	465.50	459.50	22	11,378	0.19%
2019/10/08	12	484.13	14	487.50	487.50	-2	11,335	-0.02%
2019/10/07	15	487.80	8	490.19	482.00	7	11,456	0.06%
2019/10/04	19	482.45	39	482.96	481.50	-20	11,430	-0.17%
2019/10/03	88	487.67	24	487.63	485.50	64	11,549	0.55%
2019/10/02	26	463.23	40	461.59	483.50	-14	11,389	-0.12%
2019/10/01	13	432.23	129	435.64	441.00	-116	11,125	-1.04%	大賣/鉅額交易
2019/09/27	9	415.28	11	419.14	421.50	-2	11,076	-0.02%
2019/09/26	3	421.17	8	425.50	420.00	-5	11,184	-0.04%
2019/09/25	9	422.11	3	421.67	421.50	6	11,333	0.05%
2019/09/24	17	428.65	7	428.71	428.00	10	11,426	0.09%
2019/09/23	13	432.46	17	433.59	428.00	-4	11,580	-0.03%
2019/09/20	19	419.39	28	419.95	424.00	-9	11,786	-0.08%
2019/09/19	51	420.80	40	419.35	418.00	11	11,912	0.09%
2019/09/18	17	425.35	13	423.73	425.50	4	11,968	0.03%
2019/09/17	33	421.02	30	417.58	416.00	3	12,003	0.02%
2019/09/16	18	422.11	18	424.72	424.00	0	12,175	0.00%
2019/09/12	19	430.47	22	435.41	427.00	-3	12,253	-0.02%
2019/09/11	23	425.91	36	424.79	432.00	-13	12,379	-0.11%
2019/09/10	90	431.94	156	433.46	417.00	-66	12,268	-0.54%	大賣/
2019/09/09	27	449.93	44	449.60	453.00	-17	12,079	-0.14%
2019/09/06	85	442.04	66	441.97	449.00	19	12,043	0.16%
2019/09/05	30	443.43	23	443.07	439.50	7	12,006	0.06%
2019/09/04	47	428.78	21	428.93	435.00	26	12,055	0.22%
2019/09/03	70	426.37	60	427.13	419.00	10	12,273	0.08%
2019/09/02	27	416.65	20	419.38	425.00	7	12,332	0.06%
2019/08/30	22	414.32	35	415.84	414.00	-13	12,454	-0.10%
2019/08/29	20	405.15	13	405.69	403.00	7	12,517	0.06%
2019/08/28	25	392.68	33	391.53	404.50	-8	12,637	-0.06%
2019/08/27	16	385.81	17	385.56	383.00	-1	12,693	-0.01%
2019/08/26	17	385.06	11	387.14	383.50	6	13,044	0.05%
2019/08/23	45	400.11	26	399.79	399.50	19	13,162	0.14%
2019/08/22	15	404.93	13	405.81	404.00	2	13,306	0.02%
2019/08/21	70	396.87	38	396.45	396.50	32	13,355	0.24%
2019/08/20	12	406.21	20	406.90	404.00	-8	13,423	-0.06%
2019/08/19	46	407.29	9	408.56	405.00	37	13,734	0.27%
2019/08/16	12	410.67	19	412.79	409.50	-7	13,853	-0.05%
2019/08/15	27	408.63	29	409.09	410.00	-2	13,996	-0.01%
2019/08/14	104	424.92	26	426.21	419.00	78	14,092	0.55%	大買/
2019/08/13	29	432.16	17	424.53	422.00	12	14,105	0.09%
2019/08/12	20	452.73	18	451.72	442.50	2	14,194	0.01%
2019/08/08	18	435.17	43	443.31	444.00	-25	14,186	-0.18%
2019/08/07	30	421.03	18	423.42	413.00	12	13,990	0.09%
2019/08/06	12	404.79	17	410.15	422.50	-5	14,126	-0.04%
2019/08/05	10	417.95	10	419.95	418.00	0	14,113	0.00%
2019/08/02	27	419.87	27	421.20	417.00	0	14,186	0.00%
2019/08/01	20	428.70	29	431.76	439.00	-9	14,170	-0.06%
2019/07/31	26	415.35	31	419.19	427.50	-5	14,146	-0.04%
2019/07/30	18	419.50	26	420.35	417.00	-8	14,191	-0.06%
2019/07/29	19	429.79	5	428.10	430.00	14	14,216	0.10%
2019/07/26	12	423.46	12	425.42	425.00	0	14,306	0.00%
2019/07/25	11	423.23	18	421.81	420.00	-7	14,297	-0.05%
2019/07/24	5	415.50	2	418.75	416.50	3	14,255	0.02%
2019/07/23	11	416.82	21	414.83	410.00	-10	14,406	-0.07%
2019/07/22	9	413.61	5	424.10	399.50	4	14,461	0.03%
2019/07/19	8	415.19	14	411.18	419.00	-6	14,463	-0.04%
2019/07/18	41	416.72	38	406.70	404.00	3	14,359	0.02%
2019/07/17	30	428.07	23	426.13	424.00	7	14,271	0.05%
2019/07/16	19	436.32	8	436.81	431.00	11	14,222	0.08%
2019/07/15	16	429.00	19	434.24	438.00	-3	14,271	-0.02%
2019/07/12	27	433.83	40	436.25	430.50	-13	14,440	-0.09%
2019/07/11	41	443.34	33	441.73	435.00	8	14,510	0.06%
2019/07/10	24	434.25	17	437.06	440.00	7	14,392	0.05%
2019/07/09	44	439.38	29	427.07	425.50	15	14,305	0.10%
2019/07/08	9	439.33	4	440.75	442.50	5	14,198	0.04%
2019/07/05	15	431.43	11	433.50	436.00	4	14,144	0.03%
2019/07/04	11	432.05	23	431.93	428.00	-12	14,114	-0.09%
2019/07/03	20	429.50	16	427.38	428.00	4	14,084	0.03%
2019/07/02	35	440.53	28	440.32	439.00	7	14,111	0.05%
2019/07/01	13	439.96	24	440.02	445.00	-11	13,994	-0.08%
2019/06/28	32	400.22	32	403.30	407.00	0	14,038	0.00%
2019/06/27	54	397.02	75	402.31	399.00	-21	14,040	-0.15%
2019/06/26	44	378.25	24	377.96	383.00	20	13,818	0.14%
2019/06/25	29	388.59	30	379.80	375.50	-1	13,687	-0.01%
2019/06/24	26	386.94	26	390.02	395.50	0	13,564	0.00%
2019/06/21	29	390.78	18	390.25	385.50	11	13,535	0.08%
2019/06/20	16	386.72	16	385.88	386.50	0	13,384	0.00%
2019/06/19	34	373.93	32	380.06	382.00	2	13,304	0.02%
2019/06/18	18	361.06	17	361.53	357.00	1	13,075	0.01%
2019/06/17	17	353.88	18	356.00	363.00	-1	13,025	-0.01%
2019/06/14	13	352.73	13	353.58	350.00	0	12,957	0.00%
2019/06/13	43	349.53	56	350.49	354.50	-13	12,918	-0.10%
2019/06/12	43	351.67	48	353.47	352.00	-5	12,870	-0.04%
2019/06/11	28	341.11	35	343.99	353.00	-7	12,828	-0.05%
2019/06/10	27	318.50	29	319.07	321.00	-2	12,610	-0.02%
2019/06/06	15	302.00	13	303.04	312.50	2	12,634	0.02%
2019/06/05	29	313.40	18	309.94	310.00	11	12,544	0.09%
2019/06/04	35	316.06	39	315.44	308.00	-4	12,469	-0.03%
2019/06/03	29	311.43	23	313.15	314.50	6	12,393	0.05%
2019/05/31	60	312.03	63	311.71	320.00	-3	12,296	-0.02%
2019/05/30	44	300.10	37	301.69	295.00	7	12,216	0.06%
2019/05/29	28	299.07	28	295.00	306.50	0	12,179	0.00%
2019/05/28	35	308.34	24	308.85	301.00	11	12,141	0.09%
2019/05/27	65	306.09	76	305.98	310.00	-11	12,116	-0.09%
2019/05/24	65	333.88	47	343.36	309.50	18	12,074	0.15%
2019/05/23	54	338.44	50	340.01	343.50	4	11,726	0.03%
2019/05/22	38	361.09	37	360.93	351.50	1	11,635	0.01%
2019/05/21	24	358.06	46	361.24	371.00	-22	11,701	-0.19%
2019/05/20	27	341.72	34	343.46	342.50	-7	11,708	-0.06%
2019/05/17	29	361.16	20	364.75	343.50	9	11,578	0.08%
2019/05/16	13	371.65	14	372.93	371.50	-1	11,340	-0.01%
2019/05/15	25	372.56	29	375.47	375.00	-4	11,183	-0.04%
2019/05/14	11	357.36	16	353.78	368.00	-5	11,043	-0.05%
2019/05/13	25	376.08	16	361.97	360.00	9	10,827	0.08%
2019/05/10	17	392.06	34	396.38	392.50	-17	10,680	-0.16%
2019/05/09	55	407.85	52	396.56	395.00	3	10,605	0.03%
2019/05/08	35	410.37	16	407.50	416.50	19	10,432	0.18%
2019/05/07	31	412.34	26	417.48	418.50	5	10,340	0.05%
2019/05/06	33	419.86	22	409.43	399.00	11	10,218	0.11%
2019/05/03	13	412.81	24	417.85	432.50	-11	10,071	-0.11%
2019/05/02	8	398.94	6	399.83	395.50	2	9,918	0.02%
2019/04/30	40	399.09	10	400.35	395.50	30	9,967	0.30%
2019/04/29	14	394.54	22	397.66	401.00	-8	10,102	-0.08%
2019/04/26	48	397.07	49	398.04	388.50	-1	10,081	-0.01%
2019/04/25	1	410.50	13	420.92	410.50	-12	9,987	-0.12%
2019/04/24	11	418.82	2	430.00	415.00	9	9,953	0.09%
2019/04/23	25	423.98	20	428.00	415.00	5	9,934	0.05%
2019/04/22	72	461.31	51	446.47	423.00	21	9,873	0.21%
2019/04/19	54	474.57	45	478.08	470.00	9	9,900	0.09%
2019/04/18	49	497.12	55	488.70	480.00	-6	9,813	-0.06%
2019/04/17	109	472.26	27	472.33	493.00	82	9,625	0.85%	大買/
2019/04/16	49	442.97	44	444.91	448.50	5	9,360	0.05%
2019/04/15	15	440.40	19	442.16	442.50	-4	9,311	-0.04%
2019/04/12	11	442.00	19	449.50	433.50	-8	9,320	-0.09%
2019/04/11	13	442.96	11	439.00	436.00	2	9,236	0.02%
2019/04/10	21	445.67	29	448.69	442.00	-8	9,196	-0.09%
2019/04/09	33	438.06	19	439.53	453.00	14	9,104	0.15%
2019/04/08	24	436.17	20	427.75	435.00	4	9,014	0.04%
2019/04/03	23	407.91	18	407.25	408.50	5	8,854	0.06%
2019/04/02	27	403.52	19	405.71	409.00	8	8,873	0.09%
2019/04/01	18	390.19	23	391.13	396.50	-5	8,692	-0.06%
2019/03/29	4	338.38	22	354.32	360.50	-18	8,477	-0.21%
2019/03/28	5	333.40	3	333.83	328.00	2	8,490	0.02%
2019/03/27	22	337.55	22	339.18	336.00	0	8,476	0.00%
2019/03/26	23	338.04	10	336.50	342.00	13	8,481	0.15%
2019/03/25	15	325.50	32	328.81	325.00	-17	8,393	-0.20%
2019/03/22	18	348.72	18	343.78	338.00	0	8,321	0.00%
2019/03/21	12	347.04	13	345.81	348.50	-1	8,258	-0.01%
2019/03/20	20	351.95	20	353.43	344.00	0	8,210	0.00%
2019/03/19	19	346.61	32	348.59	353.00	-13	8,154	-0.16%
2019/03/18	33	354.73	24	355.73	345.00	9	8,078	0.11%
2019/03/15	29	352.52	11	352.05	353.00	18	8,067	0.22%
2019/03/14	37	342.39	41	347.67	351.50	-4	7,993	-0.05%
2019/03/13	24	332.46	23	328.26	335.00	1	7,894	0.01%
2019/03/12	20	330.58	51	331.41	329.50	-31	7,842	-0.40%
2019/03/11	28	314.14	12	315.54	319.00	16	7,746	0.21%
2019/03/08	16	310.56	21	313.00	314.00	-5	7,795	-0.06%
2019/03/07	22	323.11	85	312.35	317.00	-63	7,748	-0.81%
2019/03/06	14	327.39	11	329.45	330.00	3	7,777	0.04%
2019/03/05	26	320.81	29	324.60	324.50	-3	7,768	-0.04%
2019/03/04	24	322.00	23	318.78	310.00	1	7,597	0.01%
2019/02/27	15	306.47	328	300.67	320.00	-313	7,506	-4.17%	大賣/鉅額交易
2019/02/26	31	318.08	22	315.07	310.00	9	7,458	0.12%
2019/02/25	37	305.96	34	312.84	316.50	3	7,531	0.04%
2019/02/22	6	281.58	7	283.64	288.00	-1	7,291	-0.01%
2019/02/21	22	283.80	10	282.95	286.00	12	7,272	0.17%
2019/02/20	28	283.27	34	281.40	282.50	-6	7,163	-0.08%
2019/02/19	346	264.92	120	260.72	273.00	226	6,942	3.26%	大買/大賣/鉅額交易
2019/02/18	16	246.91	18	239.64	248.50	-2	6,742	-0.03%
2019/02/15	29	233.31	5	236.40	226.00	24	6,734	0.36%
2019/02/14	2	237.50	1	242.00	239.00	1	6,802	0.01%
2019/02/13	6	244.50	4	242.38	237.00	2	6,941	0.03%
2019/02/12	6	239.42	5	240.50	241.00	1	7,012	0.01%
2019/02/11	4	234.75	31	235.66	241.00	-27	7,180	-0.38%
2019/01/30	37	232.57	15	231.57	226.00	22	7,493	0.29%
2019/01/29	6	221.42	8	222.63	225.50	-2	7,628	-0.03%
2019/01/28	12	220.38	13	221.77	222.00	-1	7,698	-0.01%
2019/01/25	3	217.67	3	218.50	219.00	0	7,921	0.00%
2019/01/24	5	218.70	4	213.50	213.50	1	7,971	0.01%
2019/01/23	9	213.44	16	214.75	218.50	-7	8,048	-0.09%
2019/01/22	2	220.25	9	216.78	217.00	-7	8,133	-0.09%
2019/01/21	48	218.30	14	216.04	215.00	34	8,151	0.42%
2019/01/18	4	213.75	23	214.67	217.50	-19	8,066	-0.24%
2019/01/17	21	206.86	12	205.38	198.00	9	8,045	0.11%
2019/01/15	2	197.50	1	197.00	201.00	1	8,231	0.01%
2019/01/14	0	0.00	4	193.50	197.00	-4	8,349	-0.05%
2019/01/11	4	198.88	70	199.71	194.00	-66	8,486	-0.78%
2019/01/10	20	188.63	14	189.68	194.50	6	8,483	0.07%
2019/01/09	69	187.65	15	190.67	190.00	54	8,462	0.64%
2019/01/08	5	173.30	5	173.70	178.00	0	8,422	0.00%
2019/01/07	1	173.00	1	175.00	174.00	0	8,440	0.00%
2019/01/04	13	166.12	16	165.44	165.00	-3	8,482	-0.04%
2019/01/03	6	173.17	8	173.56	172.50	-2	8,447	-0.02%
2019/01/02	17	183.38	22	178.93	178.50	-5	8,528	-0.06%
2018/12/28	11	188.64	10	190.30	185.00	1	8,564	0.01%
2018/12/27	2	189.75	1	191.00	189.00	1	8,665	0.01%
2018/12/26	5	191.50	6	184.00	184.00	-1	8,743	-0.01%
2018/12/25	39	186.67	40	186.86	193.00	-1	8,815	-0.01%
2018/12/24	13	194.88	3	195.50	195.50	10	8,742	0.11%
2018/12/22	7	196.29	6	197.08	195.00	1	8,736	0.01%
2018/12/21	49	196.58	44	195.94	201.50	5	8,795	0.06%
2018/12/20	3	202.33	2	206.00	203.50	1	8,721	0.01%
2018/12/19	1	209.50	9	209.22	206.50	-8	8,732	-0.09%
2018/12/18	6	203.83	6	204.58	204.00	0	8,736	0.00%
2018/12/17	6	201.50	5	202.30	205.00	1	8,854	0.01%
2018/12/14	22	198.55	21	198.05	202.50	1	8,907	0.01%
2018/12/12	0	0.00	22	204.41	205.00	-22	8,982	-0.24%
2018/12/11	3	199.83	3	198.50	198.50	0	9,006	0.00%
2018/12/10	5	196.10	5	197.10	196.00	0	9,045	0.00%
2018/12/07	8	205.56	2	203.00	204.00	6	9,048	0.07%
2018/12/06	53	204.50	41	199.88	200.00	12	9,049	0.13%
2018/12/05	6	217.50	6	218.75	218.00	0	9,033	0.00%
2018/12/04	28	234.71	27	227.59	225.00	1	9,052	0.01%
2018/12/03	11	235.50	8	234.44	239.50	3	8,971	0.03%
2018/11/30	10	214.10	13	215.96	218.50	-3	8,906	-0.03%
2018/11/29	19	216.82	11	213.05	211.50	8	8,816	0.09%
2018/11/28	17	208.29	18	210.17	211.50	-1	8,686	-0.01%
2018/11/27	7	206.43	13	207.69	207.00	-6	8,602	-0.07%
2018/11/26	5	198.80	6	201.25	200.00	-1	8,479	-0.01%
2018/11/23	21	205.55	11	201.45	196.00	10	8,421	0.12%
2018/11/22	19	210.29	27	213.98	207.50	-8	8,323	-0.10%
2018/11/21	1	193.00	2	195.50	199.50	-1	8,129	-0.01%
2018/11/20	7	194.36	7	195.07	195.00	0	8,130	0.00%
2018/11/19	5	193.10	6	195.42	198.00	-1	8,108	-0.01%
2018/11/16	13	199.08	2	197.50	192.50	11	8,102	0.14%
2018/11/15	13	189.35	23	187.78	195.00	-10	8,036	-0.12%
2018/11/14	2	194.00	2	193.00	191.00	0	8,017	0.00%
2018/11/13	6	190.17	7	189.79	193.50	-1	7,972	-0.01%
2018/11/12	48	200.69	22	201.05	198.00	26	7,923	0.33%
2018/11/09	7	207.21	12	210.13	209.50	-5	7,860	-0.06%
2018/11/08	27	216.54	36	216.35	210.00	-9	7,800	-0.12%
2018/11/07	62	196.26	77	198.49	216.00	-15	7,692	-0.20%
2018/11/06	60	210.44	49	215.55	196.50	11	7,419	0.15%
2018/11/05	13	216.62	13	218.65	218.00	0	7,174	0.00%
2018/11/02	107	227.43	25	230.42	220.00	82	7,164	1.14%	大買/
2018/11/01	7	204.79	11	217.41	220.00	-4	6,992	-0.06%
2018/10/31	27	204.13	16	204.09	200.00	11	6,914	0.16%
2018/10/30	52	201.40	73	201.56	197.00	-21	6,872	-0.31%
2018/10/29	27	205.02	18	205.89	209.50	9	6,826	0.13%
2018/10/26	29	211.05	33	212.97	208.50	-4	6,785	-0.06%
2018/10/25	15	207.83	32	209.95	208.00	-17	6,721	-0.25%
2018/10/24	7	226.29	7	229.07	225.00	0	6,621	0.00%
2018/10/23	4	223.63	8	222.38	220.00	-4	6,546	-0.06%
2018/10/22	60	229.19	13	231.81	224.50	47	6,494	0.72%
2018/10/19	50	219.55	12	220.21	233.00	38	6,403	0.59%
2018/10/18	6	230.58	2	234.75	222.00	4	6,255	0.06%
2018/10/17	50	235.30	3	240.33	234.50	47	6,209	0.76%
2018/10/16	7	241.79	5	240.00	231.50	2	6,267	0.03%
2018/10/15	10	232.10	15	237.13	239.00	-5	6,285	-0.08%
2018/10/12	16	233.06	10	235.20	232.00	6	6,295	0.10%
2018/10/11	2	233.00	22	234.84	229.50	-20	6,254	-0.32%
2018/10/09	30	245.57	25	243.16	255.00	5	6,277	0.08%
2018/10/08	11	258.82	15	259.60	253.50	-4	6,215	-0.06%
2018/10/05	18	273.31	19	264.24	263.00	-1	6,247	-0.02%
2018/10/04	10	279.80	13	282.38	287.50	-3	6,207	-0.05%
2018/10/03	16	303.41	12	294.21	285.50	4	6,163	0.06%
2018/10/02	10	325.80	9	319.83	317.00	1	6,120	0.02%
2018/10/01	13	319.81	6	321.00	322.00	7	6,130	0.11%
2018/09/28	43	321.48	37	324.14	317.00	6	6,263	0.10%
2018/09/27	37	322.81	27	323.33	319.00	10	6,297	0.16%
2018/09/26	28	317.79	35	319.60	323.00	-7	6,242	-0.11%
2018/09/25	25	309.56	19	314.42	312.00	6	6,229	0.10%
2018/09/21	24	294.29	28	296.75	300.00	-4	6,230	-0.06%
2018/09/20	31	301.23	21	302.52	306.50	10	6,185	0.16%
2018/09/19	0	0.00	5	313.50	306.50	-5	6,282	-0.08%
2018/09/18	38	321.91	32	314.66	313.00	6	6,336	0.09%
2018/09/17	24	327.94	25	330.34	335.50	-1	6,335	-0.02%
2018/09/14	16	339.06	23	339.22	338.00	-7	6,328	-0.11%
2018/09/13	9	345.22	12	340.21	329.50	-3	6,324	-0.05%
2018/09/12	12	345.21	16	347.13	346.50	-4	6,318	-0.06%
2018/09/11	9	349.39	80	347.29	357.00	-71	6,439	-1.10%
2018/09/10	25	352.58	30	340.43	336.00	-5	6,425	-0.08%
2018/09/07	23	372.83	18	374.33	369.00	5	6,475	0.08%
2018/09/06	13	364.65	12	369.21	384.00	1	6,530	0.02%
2018/09/05	8	376.75	6	374.67	374.00	2	6,611	0.03%
2018/09/04	13	378.35	9	380.56	383.50	4	6,736	0.06%
2018/09/03	27	383.87	26	367.69	366.00	1	6,890	0.01%
2018/08/31	11	392.95	9	395.44	398.50	2	6,913	0.03%
2018/08/30	6	407.58	14	407.96	400.00	-8	6,931	-0.12%
2018/08/29	12	409.67	9	410.06	410.50	3	7,033	0.04%
2018/08/28	5	414.90	7	415.86	412.50	-2	7,129	-0.03%
2018/08/27	23	403.39	9	401.89	405.00	14	7,237	0.19%
2018/08/24	4	384.25	9	387.89	393.00	-5	7,304	-0.07%
2018/08/23	7	392.50	2	391.25	388.00	5	7,422	0.07%
2018/08/22	15	388.17	13	390.15	387.00	2	7,499	0.03%
2018/08/21	3	382.33	10	388.75	395.00	-7	7,592	-0.09%
2018/08/20	36	376.28	32	375.03	376.00	4	7,701	0.05%
2018/08/17	7	392.21	4	387.75	381.50	3	7,808	0.04%
2018/08/16	10	377.00	44	381.48	384.00	-34	8,003	-0.42%
2018/08/15	14	365.18	20	368.55	379.00	-6	8,127	-0.07%
2018/08/14	32	371.67	42	369.02	375.00	-10	8,380	-0.12%
2018/08/13	16	379.56	15	378.43	371.50	1	8,466	0.01%
2018/08/10	4	407.50	8	408.81	403.50	-4	8,407	-0.05%
2018/08/09	8	408.38	71	402.39	412.00	-63	8,436	-0.75%
2018/08/08	28	433.25	18	419.81	414.50	10	8,373	0.12%
2018/08/07	9	431.83	67	430.27	440.00	-58	8,350	-0.69%
2018/08/06	15	426.13	113	427.19	426.50	-98	8,471	-1.16%	大賣/
2018/08/03	9	439.72	7	439.86	439.50	2	8,485	0.02%
2018/08/02	21	457.17	21	444.31	441.50	0	8,454	0.00%
2018/08/01	25	484.14	4	478.00	471.50	21	8,453	0.25%
2018/07/31	5	469.20	4	473.63	483.50	1	8,453	0.01%
2018/07/30	35	473.86	36	471.69	476.50	-1	8,615	-0.01%
2018/07/27	9	478.06	14	483.36	488.00	-5	8,694	-0.06%
2018/07/26	9	485.61	11	488.41	475.50	-2	8,716	-0.02%
2018/07/25	3	477.50	3	479.17	481.00	0	8,765	0.00%
2018/07/24	9	467.89	13	473.15	482.50	-4	8,867	-0.05%
2018/07/23	18	467.42	12	471.83	472.50	6	8,844	0.07%
2018/07/20	4	498.00	8	498.25	498.00	-4	8,845	-0.05%
2018/07/19	10	487.75	4	487.00	486.00	6	8,780	0.07%
2018/07/18	15	485.13	22	476.95	480.00	-7	8,807	-0.08%
2018/07/17	1	493.00	2	488.75	491.50	-1	8,803	-0.01%
2018/07/16	54	508.39	3	503.67	496.00	51	8,821	0.58%
2018/07/13	51	515.80	17	522.00	515.00	34	8,829	0.39%
2018/07/12	103	486.88	30	486.75	493.00	73	8,948	0.82%	大買/
2018/07/11	13	481.50	14	486.25	468.00	-1	9,132	-0.01%
2018/07/10	2	469.25	14	475.21	483.00	-12	9,265	-0.13%
2018/07/09	13	463.58	8	455.19	441.00	5	9,371	0.05%
2018/07/06	69	428.09	39	435.92	460.00	30	9,430	0.32%
2018/07/05	39	453.72	0	0.00	427.50	39	9,529	0.41%
2018/07/04	2	462.00	3	472.17	474.50	-1	9,617	-0.01%
2018/07/03	8	474.13	7	459.86	459.00	1	9,590	0.01%
2018/07/02	10	481.35	9	473.78	471.50	1	9,602	0.01%
2018/06/29	10	463.25	18	464.81	478.50	-8	9,542	-0.08%
2018/06/28	49	470.53	32	472.25	453.50	17	9,468	0.18%
2018/06/27	20	484.83	18	479.92	464.50	2	9,363	0.02%
2018/06/26	11	470.50	27	475.15	487.00	-16	9,445	-0.17%
2018/06/25	10	484.45	9	486.94	480.50	1	9,483	0.01%
2018/06/22	17	496.88	8	496.50	490.00	9	9,561	0.09%
2018/06/21	26	533.77	38	527.76	518.00	-12	9,698	-0.12%
2018/06/20	36	530.22	57	527.33	531.00	-21	9,699	-0.22%
2018/06/19	67	543.96	28	531.43	530.00	39	9,747	0.40%
2018/06/15	58	547.81	84	556.81	555.00	-26	9,803	-0.27%
2018/06/14	55	542.31	30	529.93	530.00	25	9,680	0.26%
2018/06/13	79	529.71	79	533.97	554.00	0	9,603	0.00%
2018/06/12	70	502.49	121	501.30	512.00	-51	9,598	-0.53%	大賣/
2018/06/11	55	473.90	55	488.98	488.00	0	9,538	0.00%
2018/06/08	9	470.06	41	475.71	458.50	-32	9,340	-0.34%
2018/06/07	10	475.35	16	470.38	469.00	-6	9,285	-0.06%
2018/06/06	9	477.00	28	475.30	470.50	-19	9,237	-0.21%
2018/06/05	15	467.23	25	469.28	477.50	-10	9,155	-0.11%
2018/06/04	51	478.27	62	473.05	458.00	-11	9,031	-0.12%
2018/06/01	19	462.42	14	461.61	468.00	5	8,903	0.06%
2018/05/31	31	464.61	6	470.92	448.00	25	8,808	0.28%
2018/05/30	50	444.08	22	444.80	458.00	28	8,669	0.32%
2018/05/29	34	453.69	15	440.20	436.00	19	8,553	0.22%
2018/05/28	42	474.08	57	473.65	452.00	-15	8,438	-0.18%
2018/05/25	50	460.59	34	460.50	455.00	16	8,313	0.19%
2018/05/24	41	446.84	62	460.61	462.00	-21	8,131	-0.26%
2018/05/23	63	433.76	49	435.27	430.50	14	7,872	0.18%
2018/05/22	68	411.32	31	418.68	426.00	37	7,649	0.48%
2018/05/21	31	383.18	14	386.46	396.00	17	7,341	0.23%
2018/05/18	10	365.15	7	364.43	360.00	3	7,160	0.04%
2018/05/17	12	372.63	17	376.18	366.00	-5	7,199	-0.07%
2018/05/16	5	370.20	2	372.75	369.50	3	7,201	0.04%
2018/05/15	12	377.04	4	381.50	372.00	8	7,211	0.11%
2018/05/14	15	374.57	21	375.57	381.00	-6	7,210	-0.08%
2018/05/11	7	379.57	10	385.10	371.00	-3	7,062	-0.04%
2018/05/10	3	376.50	7	374.64	372.50	-4	7,012	-0.06%
2018/05/09	13	376.62	13	375.62	373.00	0	7,094	0.00%
2018/05/08	5	367.80	2	362.00	363.00	3	6,987	0.04%
2018/05/07	20	377.70	12	381.46	371.00	8	6,920	0.12%
2018/05/04	7	361.50	11	349.59	362.00	-4	6,744	-0.06%
2018/05/03	1	343.00	15	334.83	332.50	-14	6,614	-0.21%
2018/05/02	4	354.13	3	357.17	343.00	1	6,615	0.02%
2018/04/30	7	339.79	9	337.61	352.00	-2	6,551	-0.03%
2018/04/27	7	330.50	9	333.11	330.00	-2	6,451	-0.03%
2018/04/26	9	330.78	6	327.58	323.50	3	6,430	0.05%
2018/04/25	1	359.00	1	358.50	352.50	0	6,328	0.00%
2018/04/24	4	363.50	7	364.79	351.00	-3	6,296	-0.05%
2018/04/23	3	362.00	3	365.00	351.00	0	6,216	0.00%
2018/04/20	2	378.75	2	373.00	368.00	0	6,189	0.00%
2018/04/19	11	389.50	13	389.38	388.00	-2	6,190	-0.03%
2018/04/18	24	389.88	27	380.65	384.50	-3	6,269	-0.05%
2018/04/17	28	413.61	28	405.14	388.00	0	6,043	0.00%
2018/04/16	53	391.71	38	395.80	407.00	15	5,798	0.26%
2018/04/13	22	363.66	32	362.80	370.00	-10	5,742	-0.17%
2018/04/12	10	347.35	5	346.30	350.00	5	5,665	0.09%
2018/04/11	27	345.11	13	351.15	340.50	14	5,593	0.25%
2018/04/10	2	335.00	24.2	329.08	339.50	-22.2	5,379	-0.41%
2018/04/09	0	0.00	1	307.00	309.00	-1	5,261	-0.02%
2018/04/03	1	296.00	3	299.00	309.00	-2	5,425	-0.04%
2018/04/02	2	302.00	0	0.00	300.50	2	5,461	0.04%
2018/03/31	0	0.00	1	314.00	308.50	-1	5,527	-0.02%
2018/03/30	4	303.00	5	304.20	308.00	-1	5,568	-0.02%
2018/03/29	31	315.56	13	311.69	303.50	18	5,660	0.32%
2018/03/28	8	307.25	12	305.75	307.00	-4	5,612	-0.07%
2018/03/27	3	302.00	6	304.42	300.50	-3	5,526	-0.05%
2018/03/26	6	298.08	3	295.83	301.00	3	5,436	0.06%
2018/03/23	2	277.00	3	280.50	285.00	-1	5,268	-0.02%
2018/03/22	10	283.40	8	286.50	280.00	2	5,330	0.04%
2018/03/21	2	272.00	6	271.58	274.00	-4	5,272	-0.08%
2018/03/19	1	259.00	1	257.50	257.50	0	5,274	0.00%
2018/03/16	5	265.10	2	262.50	260.50	3	5,304	0.06%
2018/03/15	0	0.00	16	248.53	260.50	-16	5,203	-0.31%
2018/03/14	10	233.00	2	233.50	237.00	8	5,197	0.15%
2018/03/08	0	0.00	4	224.00	226.50	-4	5,782	-0.07%
2018/03/07	1	225.00	0	0.00	223.00	1	5,948	0.02%
2018/03/06	1	231.00	2	230.25	231.00	-1	6,161	-0.02%
2018/03/05	1	239.00	0	0.00	231.00	1	6,269	0.02%
2018/03/02	1	238.00	2	240.75	242.00	-1	6,322	-0.02%
2018/03/01	2	239.75	0	0.00	243.50	2	6,400	0.03%
2018/02/27	11	245.36	13	251.92	244.00	-2	6,529	-0.03%
2018/02/26	3	241.00	1	242.50	239.00	2	6,533	0.03%
2018/02/23	13	245.31	2	247.50	242.00	11	6,767	0.16%
2018/02/22	4	235.38	3	236.67	241.00	1	6,997	0.01%
2018/02/21	0	0.00	5	241.20	238.50	-5	7,089	-0.07%
2018/02/12	1	232.00	1	229.00	228.00	0	7,100	0.00%
2018/02/09	3	218.00	8	221.69	231.00	-5	7,217	-0.07%
2018/02/08	6	242.33	5	240.90	236.50	1	7,170	0.01%
2018/02/07	8	257.88	5	260.10	250.50	3	7,239	0.04%
2018/02/06	7	253.21	26	252.94	247.50	-19	7,300	-0.26%
2018/02/05	1	272.00	9	274.78	275.00	-8	7,278	-0.11%
2018/02/02	1	289.00	17	289.06	284.50	-16	7,362	-0.22%
2018/02/01	26	292.73	25	288.90	290.00	1	7,417	0.01%
2018/01/31	1	276.00	1	277.50	279.50	0	7,463	0.00%
2018/01/30	1	276.50	4	276.75	276.00	-3	7,506	-0.04%
2018/01/29	2	280.25	1	279.00	279.00	1	7,566	0.01%
2018/01/26	2	277.50	2	275.75	274.00	0	7,700	0.00%
2018/01/25	16	281.94	16	288.22	277.00	0	7,813	0.00%
2018/01/24	4	277.50	3	283.83	283.00	1	7,961	0.01%
2018/01/23	7	282.93	3	279.50	276.00	4	8,115	0.05%
2018/01/22	5	277.40	9	279.78	282.00	-4	8,217	-0.05%
2018/01/19	4	284.63	11	282.86	282.00	-7	8,376	-0.08%
2018/01/18	4	292.00	9	289.44	286.00	-5	8,522	-0.06%
2018/01/17	0	0.00	3	287.17	287.00	-3	8,647	-0.03%
2018/01/16	2	286.75	3	285.17	292.00	-1	8,791	-0.01%
2018/01/15	20	287.08	12	289.67	284.00	8	8,859	0.09%
2018/01/12	16	299.53	18	289.03	294.00	-2	8,879	-0.02%
2018/01/11	1	279.00	1	281.00	281.00	0	8,829	0.00%
2018/01/10	2	283.00	2	284.50	280.00	0	9,134	0.00%
2018/01/09	13	292.27	8	288.06	284.00	5	9,232	0.05%
2018/01/08	2	273.50	5	267.40	285.00	-3	9,126	-0.03%
2018/01/05	4	274.88	7	275.79	274.50	-3	9,065	-0.03%
2018/01/04	1	276.50	3	277.50	280.50	-2	9,107	-0.02%
2018/01/03	4	280.25	2	277.00	275.50	2	9,168	0.02%
2018/01/02	14	273.46	15	264.67	280.00	-1	9,165	-0.01%