晶心科 (6533)-台新券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
372.5
漲跌
▼3.5
漲幅
-0.93%
成交量
335張
產業
上市半導體類股
494人加入追蹤

立即追蹤
本地時間:13:30(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

晶心科 (6533)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	1.1	377.62	2.2	376.84	372.50	-1.1	592	-0.18%
2024/11/21	0	0.00	1	367.69	376.00	-1	591	-0.17%
2024/11/20	4.2	360.42	1	360.48	361.00	3.2	594	0.53%
2024/11/19	0.1	368.43	0	0.00	370.00	0.1	591	0.02%
2024/11/18	1.3	368.31	1.2	367.83	365.00	0.1	592	0.02%
2024/11/14	0	388.50	4	383.75	385.50	-4	589	-0.67%
2024/11/13	3.3	381.78	0.1	381.50	380.00	3.2	588	0.55%
2024/11/12	4.4	395.00	3	396.17	392.50	1.4	588	0.24%
2024/11/11	4.3	423.19	6.1	419.28	413.00	-1.9	579	-0.32%
2024/11/08	2.1	414.60	3.9	412.63	413.00	-1.8	565	-0.32%
2024/11/07	2	415.50	3.3	415.01	413.00	-1.3	568	-0.23%
2024/11/06	2	411.25	3.1	412.31	411.00	-1.1	567	-0.19%
2024/11/05	0	408.07	0.1	409.50	409.00	-0.1	575	-0.01%
2024/11/04	1	409.50	3.1	405.92	409.50	-2.1	599	-0.35%
2024/11/01	0.1	401.32	2.3	400.58	407.50	-2.2	596	-0.37%
2024/10/30	5.1	405.76	4.4	402.28	397.00	0.7	596	0.12%
2024/10/29	0.2	398.94	0	0.00	402.50	0.2	587	0.03%
2024/10/28	6.1	406.49	3.9	406.53	405.50	2.1	581	0.36%
2024/10/25	0.1	395.04	0	0.00	396.50	0.1	571	0.02%
2024/10/24	5	405.95	3	402.39	396.00	2	574	0.34%
2024/10/23	0	400.00	3	399.50	401.00	-3	568	-0.53%
2024/10/22	0.1	399.65	1	403.50	397.00	-0.9	568	-0.16%
2024/10/21	3	405.33	4.4	405.12	404.50	-1.4	569	-0.24%
2024/10/18	1.4	396.72	2.1	394.98	392.00	-0.7	568	-0.12%
2024/10/17	1	398.00	2.1	399.62	398.00	-1.1	574	-0.19%
2024/10/16	0.1	400.00	2.4	403.80	401.00	-2.3	575	-0.39%
2024/10/15	0	0.00	1.2	406.16	404.00	-1.2	584	-0.20%
2024/10/14	2.2	403.94	3	407.17	406.00	-0.8	579	-0.13%
2024/10/11	7.4	408.58	23.8	410.60	409.00	-16.3	581	-2.81%
2024/10/09	10.1	403.45	6.7	403.18	395.00	3.4	555	0.61%
2024/10/08	24	403.25	15.7	398.87	404.00	8.4	548	1.53%
2024/10/07	0.3	386.58	0.1	391.00	390.00	0.2	527	0.04%
2024/10/04	9.3	392.88	8	390.89	390.00	1.3	523	0.24%
2024/10/01	0.1	368.50	2	369.50	367.50	-1.9	504	-0.38%
2024/09/30	1.3	374.68	1	373.00	373.00	0.3	507	0.07%
2024/09/27	11	376.91	6.3	373.30	375.50	4.7	492	0.95%
2024/09/26	0	354.00	0	0.00	352.00	0	472	0.01%
2024/09/25	3	354.16	3	350.50	353.00	0	479	0.00%
2024/09/24	1.1	346.36	1	344.00	344.00	0.1	491	0.02%
2024/09/20	0	0.00	0.1	353.50	348.00	-0.1	510	-0.03%
2024/09/19	0	0.00	0.1	348.12	347.50	-0.1	520	-0.01%
2024/09/18	1.4	345.41	0	0.00	337.00	1.4	527	0.26%
2024/09/16	2	351.75	2	348.00	347.00	0	531	0.00%
2024/09/13	10	351.14	9	352.17	347.00	1	545	0.19%
2024/09/12	3.1	352.39	6.3	348.42	352.50	-3.1	558	-0.56%
2024/09/11	11	332.69	9.1	335.57	340.00	1.9	569	0.33%
2024/09/10	4.6	333.67	3	329.00	327.00	1.6	571	0.28%
2024/09/09	0.1	332.31	0	0.00	332.00	0.1	586	0.01%
2024/09/06	5.3	340.87	5.1	341.08	340.00	0.2	593	0.03%
2024/09/05	5	336.41	7.6	338.53	339.00	-2.6	596	-0.44%
2024/09/04	5.8	324.30	1.5	330.00	320.50	4.3	591	0.73%
2024/09/03	0.1	355.46	1.6	356.75	351.00	-1.5	581	-0.25%
2024/09/02	0.1	367.30	1	363.00	361.00	-0.9	586	-0.16%
2024/08/30	3	368.50	4	371.50	368.00	-1	593	-0.17%
2024/08/29	1.1	359.81	3.9	363.49	358.00	-2.8	617	-0.45%
2024/08/28	0	366.50	0.6	363.06	365.00	-0.5	614	-0.09%
2024/08/27	1	363.50	0.3	368.23	362.50	0.7	623	0.12%
2024/08/26	0	372.50	0.5	372.00	373.00	-0.5	622	-0.08%
2024/08/23	0.2	369.67	1	366.50	368.50	-0.8	626	-0.13%
2024/08/22	2.2	369.59	0	0.00	368.50	2.2	640	0.35%
2024/08/21	0	0.00	0.1	377.86	377.00	-0.1	637	-0.02%
2024/08/20	0.1	377.50	0	0.00	380.00	0.1	637	0.02%
2024/08/19	0.1	369.71	2.1	369.28	372.00	-2	637	-0.32%
2024/08/16	2.1	362.42	1.1	361.52	361.50	1.1	636	0.17%
2024/08/15	1.1	355.00	1.1	355.41	354.50	0	636	0.00%
2024/08/14	3.2	353.40	4.3	357.15	355.50	-1	635	-0.16%
2024/08/13	1.1	335.79	1.1	342.36	344.00	0	628	0.01%
2024/08/12	1.3	340.54	0	0.00	338.50	1.3	628	0.21%
2024/08/09	1.7	331.16	1.4	335.37	334.00	0.3	631	0.05%
2024/08/08	0.1	323.40	1	320.00	322.00	-1	632	-0.15%
2024/08/07	0.1	320.46	1.3	319.39	320.50	-1.2	631	-0.19%
2024/08/06	6.4	294.95	3	291.17	291.50	3.4	623	0.54%
2024/08/05	0.5	317.53	0.3	317.18	317.00	0.2	597	0.03%
2024/08/02	2	362.69	0	368.00	352.00	1.9	596	0.32%
2024/08/01	0.3	380.94	1.1	382.02	382.50	-0.8	591	-0.13%
2024/07/31	0.1	376.25	0	0.00	372.50	0.1	593	0.01%
2024/07/30	0.1	375.68	0	0.00	379.00	0.1	597	0.02%
2024/07/29	3.7	372.69	0.2	373.61	369.00	3.5	597	0.58%
2024/07/26	2.3	382.68	4	380.63	380.00	-1.7	594	-0.29%
2024/07/23	0.2	394.40	6.1	395.24	393.50	-5.9	595	-0.99%
2024/07/22	3.2	393.41	7	389.85	389.50	-3.8	608	-0.63%
2024/07/19	2.4	397.47	4.1	397.81	395.50	-1.7	627	-0.27%
2024/07/18	6.3	405.23	4	403.38	406.50	2.3	625	0.37%
2024/07/17	4.3	419.73	5.4	417.57	416.50	-1.1	617	-0.18%
2024/07/16	3.2	425.17	9.1	424.02	420.50	-5.9	619	-0.95%
2024/07/15	7.3	418.87	16.1	418.20	416.00	-8.9	620	-1.43%
2024/07/12	6.8	420.15	11.1	423.22	424.50	-4.3	628	-0.68%
2024/07/11	16.3	419.39	11	420.00	416.00	5.3	631	0.84%
2024/07/10	3	429.50	3.1	431.94	429.50	-0.1	630	-0.02%
2024/07/09	3.6	423.48	4.7	423.91	430.50	-1.1	636	-0.17%
2024/07/08	3.3	427.06	2.3	427.65	430.00	1	648	0.16%
2024/07/05	3.1	432.65	3.1	432.39	431.50	0	654	0.00%
2024/07/04	6.5	429.77	4.8	430.63	429.00	1.8	653	0.27%
2024/07/03	0.1	423.00	1.2	423.74	425.50	-1.1	650	-0.16%
2024/07/02	1.1	418.88	2	423.50	420.00	-0.9	653	-0.13%
2024/07/01	3.2	427.37	0	0.00	423.00	3.2	652	0.49%
2024/06/28	3	430.00	6.4	428.73	432.50	-3.4	648	-0.53%
2024/06/27	1.4	415.99	2.1	420.72	415.50	-0.8	639	-0.12%
2024/06/26	6.2	426.07	11.6	429.09	422.00	-5.5	640	-0.85%
2024/06/25	9.3	421.63	16.3	426.85	420.50	-7	635	-1.10%
2024/06/24	17.1	431.99	14.4	428.64	433.50	2.7	631	0.43%
2024/06/21	4	430.25	6.1	432.15	429.50	-2.1	643	-0.32%
2024/06/20	9.5	435.51	15	439.40	432.50	-5.5	675	-0.81%
2024/06/19	15	432.86	15.3	435.90	432.50	-0.3	679	-0.04%
2024/06/18	12.3	430.35	19.7	431.08	430.00	-7.4	673	-1.10%
2024/06/17	4.1	424.63	3.1	426.31	423.00	1	659	0.15%
2024/06/14	15.1	424.82	11	428.38	423.00	4.1	660	0.61%
2024/06/13	2.1	420.51	5.1	420.68	422.00	-3	650	-0.46%
2024/06/12	4.2	412.51	5	414.10	410.00	-0.9	647	-0.13%
2024/06/11	8.2	413.17	23.2	408.77	409.00	-15	656	-2.29%
2024/06/07	0.1	418.50	0.3	417.17	418.00	-0.2	674	-0.04%
2024/06/06	7.2	417.27	5.3	423.33	417.00	1.9	680	0.28%
2024/06/05	3.2	423.44	2	421.50	420.00	1.2	683	0.18%
2024/06/04	12.5	424.25	16.5	424.56	422.00	-4	698	-0.57%
2024/06/03	0	404.00	1.1	402.75	408.00	-1.1	691	-0.16%
2024/05/31	8.3	409.91	6	407.08	399.00	2.3	748	0.30%
2024/05/30	0.2	405.00	1	405.50	405.50	-0.8	755	-0.11%
2024/05/29	1.1	405.12	4.2	407.96	405.00	-3.1	784	-0.40%
2024/05/28	10	406.05	19	406.47	408.00	-9.1	800	-1.14%
2024/05/27	0.1	394.07	3.4	394.90	392.50	-3.3	803	-0.42%
2024/05/24	2	389.46	2	389.50	390.00	0	823	0.00%
2024/05/23	3.3	385.95	2	384.54	384.00	1.2	835	0.15%
2024/05/22	0.1	391.50	6.1	392.99	392.50	-6	857	-0.70%
2024/05/21	2.2	390.07	2	389.50	386.50	0.2	886	0.02%
2024/05/20	1.1	391.24	1	390.00	391.00	0.1	914	0.01%
2024/05/17	0.1	393.02	1.1	393.16	392.00	-1.1	933	-0.11%
2024/05/16	0.4	394.95	6.1	395.07	394.00	-5.7	974	-0.59%
2024/05/15	5.6	392.83	2.1	392.24	391.00	3.6	1,044	0.34%
2024/05/14	4.3	390.99	3.2	391.19	392.00	1.1	1,132	0.10%
2024/05/13	4.3	379.09	2	379.00	383.50	2.3	1,208	0.19%
2024/05/10	4.7	370.61	3	369.33	372.00	1.7	1,311	0.13%
2024/05/09	1.6	379.16	1	376.53	375.50	0.6	1,321	0.04%
2024/05/08	0.1	385.50	0	388.00	388.00	0.1	1,360	0.01%
2024/05/07	1.5	380.15	5	379.60	381.00	-3.5	1,376	-0.25%
2024/05/06	1.1	383.54	5	388.20	387.50	-3.9	1,396	-0.28%
2024/05/03	5.4	384.16	2.4	381.59	382.00	3	1,401	0.21%
2024/05/02	3.5	384.91	1	386.00	383.00	2.5	1,405	0.18%
2024/04/30	1	387.50	1	387.00	387.00	0	1,421	0.00%
2024/04/29	3.1	389.98	2.1	390.54	389.00	1	1,446	0.07%
2024/04/26	4.3	381.24	6.1	382.44	380.00	-1.8	1,463	-0.12%
2024/04/25	14	375.70	6.1	376.47	372.00	7.9	1,490	0.53%
2024/04/24	3.5	391.55	0	0.00	389.50	3.5	1,521	0.23%
2024/04/23	5.3	380.97	0.2	383.72	385.50	5.1	1,675	0.30%
2024/04/22	4.3	384.81	5	380.31	376.50	-0.7	1,715	-0.04%
2024/04/19	3.6	389.76	4	386.64	389.50	-0.4	1,724	-0.02%
2024/04/18	11.7	397.38	4.3	397.19	393.00	7.4	1,737	0.43%
2024/04/17	11.3	398.96	5.2	401.13	401.00	6.1	1,798	0.34%
2024/04/16	8.7	401.82	12	403.58	405.00	-3.3	1,788	-0.18%
2024/04/15	11.4	408.56	15	407.03	406.50	-3.6	1,788	-0.20%
2024/04/12	14.5	430.22	15	431.00	422.00	-0.5	1,797	-0.03%
2024/04/11	3.5	428.63	4.1	433.77	438.50	-0.6	1,788	-0.04%
2024/04/10	2.1	429.48	6.2	426.91	427.00	-4.1	1,788	-0.23%
2024/04/09	5.1	424.40	4	427.75	422.50	1.1	1,796	0.06%
2024/04/08	5.3	426.08	0	0.00	423.00	5.3	1,807	0.29%
2024/04/03	0.1	429.71	3	427.17	431.50	-2.9	1,819	-0.16%
2024/04/02	2.8	431.05	1	433.00	430.00	1.8	1,835	0.10%
2024/04/01	0.3	432.35	3	429.83	432.50	-2.7	1,856	-0.15%
2024/03/29	1.1	430.00	6.1	430.93	429.00	-4.9	1,899	-0.26%
2024/03/28	2.5	427.10	5	433.20	424.50	-2.5	1,895	-0.13%
2024/03/27	8.1	431.49	4.2	430.93	431.00	3.9	1,898	0.20%
2024/03/26	25.5	444.37	6.2	441.50	436.00	19.3	1,897	1.02%
2024/03/25	23.1	465.90	21.4	470.78	453.00	1.6	1,885	0.09%
2024/03/22	4.2	457.40	6.5	450.80	449.00	-2.3	1,853	-0.12%
2024/03/21	7.5	433.51	13.2	436.41	439.00	-5.6	1,849	-0.30%
2024/03/20	2.4	426.62	0	0.00	422.00	2.4	1,865	0.13%
2024/03/19	14.4	422.72	3.2	422.51	421.50	11.2	1,896	0.59%
2024/03/18	3.4	426.50	8.4	427.87	429.00	-5	1,908	-0.26%
2024/03/15	1.7	426.96	5	426.50	428.00	-3.4	1,922	-0.17%
2024/03/14	12.6	431.09	24.1	428.94	424.00	-11.6	1,968	-0.59%
2024/03/13	11.6	430.87	7.1	425.77	423.00	4.4	1,974	0.23%
2024/03/12	10.7	449.97	0	0.00	446.00	10.7	1,968	0.54%
2024/03/11	6.7	454.90	1	450.00	450.50	5.7	1,995	0.28%
2024/03/08	19	465.67	37.6	461.72	453.50	-18.7	2,004	-0.93%
2024/03/07	21.2	475.62	10.9	478.98	470.50	10.3	2,012	0.51%
2024/03/06	58.6	482.32	32.5	482.23	480.50	26.2	2,017	1.30%
2024/03/05	9.5	514.94	13.1	514.78	512.00	-3.7	1,996	-0.18%
2024/03/04	17.1	511.78	21.2	510.45	510.00	-4.1	2,020	-0.20%
2024/03/01	3.1	502.04	17.2	500.15	501.00	-14.1	2,036	-0.69%
2024/02/29	16.1	496.09	22.1	496.73	496.50	-6	2,049	-0.29%
2024/02/27	12.2	491.66	8.1	491.43	485.50	4.1	2,097	0.20%
2024/02/26	18.5	491.53	9	491.83	490.00	9.5	2,223	0.43%
2024/02/23	26.1	493.25	6.5	495.88	486.50	19.6	2,338	0.84%
2024/02/22	44.4	502.84	21.2	497.01	495.00	23.2	2,398	0.97%
2024/02/21	10.8	513.39	5.1	510.29	505.00	5.7	2,441	0.23%
2024/02/20	16.2	524.96	7.2	521.79	522.00	9	2,452	0.37%
2024/02/19	25.9	536.29	31.5	542.05	528.00	-5.6	2,438	-0.23%
2024/02/16	36.7	554.50	207.2	560.81	552.00	-170.5	2,408	-7.08%	大賣/鉅額交易
2024/02/15	190.1	549.18	74.6	548.43	556.00	115.5	2,343	4.93%	大買/鉅額交易
2024/02/05	73.4	524.81	87.5	530.11	506.00	-14.1	2,263	-0.62%
2024/02/02	80.3	521.51	103.2	517.90	523.00	-22.9	2,188	-1.05%	大賣/
2024/02/01	11	491.82	6	491.67	490.00	5	2,086	0.24%
2024/01/31	19	499.24	31.1	500.90	494.50	-12.1	2,081	-0.58%
2024/01/30	19.1	489.18	19.1	491.93	492.50	0	2,058	0.00%
2024/01/29	12	485.67	31.4	484.57	492.50	-19.4	2,056	-0.94%
2024/01/26	4.1	473.53	1	474.00	472.00	3.1	2,039	0.15%
2024/01/25	14.1	481.32	3.3	479.34	478.00	10.8	2,041	0.53%
2024/01/24	13.4	484.82	5.3	486.31	482.00	8	2,036	0.39%
2024/01/23	15.7	492.52	10.2	491.35	493.00	5.5	2,030	0.27%
2024/01/22	17.2	488.42	7.2	489.65	487.00	10	2,015	0.50%
2024/01/19	24.3	485.69	8.1	483.68	481.50	16.2	2,000	0.81%
2024/01/18	66.2	494.02	26.2	494.11	488.50	40	1,972	2.03%
2024/01/17	98.6	507.62	142.9	507.79	489.50	-44.3	1,943	-2.28%	大賣/
2024/01/16	36.2	488.68	42.4	489.31	495.00	-6.3	1,791	-0.35%
2024/01/15	10.4	476.42	9.1	479.78	481.00	1.3	1,752	0.07%
2024/01/12	8.3	475.78	7	477.43	471.00	1.3	1,750	0.07%
2024/01/11	49.6	489.78	55.2	488.07	485.50	-5.6	1,737	-0.32%
2024/01/10	2	475.50	7.1	476.99	478.00	-5.1	1,678	-0.30%
2024/01/09	6.3	476.00	7.1	476.44	477.50	-0.9	1,703	-0.05%
2024/01/08	11.3	475.93	14.1	476.44	471.00	-2.8	1,719	-0.16%
2024/01/05	7	467.71	11.3	470.07	471.00	-4.3	1,727	-0.25%
2024/01/04	9.1	457.55	3	458.50	455.00	6.1	1,724	0.36%
2024/01/03	19.4	470.12	13.2	464.01	462.50	6.2	1,737	0.35%
2024/01/02	9.1	475.19	9	472.67	476.00	0.1	1,728	0.00%
2023/12/29	14	479.21	18	480.00	480.00	-4	1,716	-0.23%
2023/12/28	9.2	474.64	34.5	476.44	478.00	-25.3	1,703	-1.49%
2023/12/27	11.3	474.30	5.3	473.97	473.50	6	1,696	0.35%
2023/12/26	33.3	470.20	44.3	471.66	471.50	-11	1,681	-0.66%
2023/12/25	1.1	454.96	10.1	453.84	453.00	-9	1,652	-0.54%
2023/12/22	13.3	455.32	5.2	451.90	451.00	8.1	1,663	0.49%
2023/12/21	5.1	453.60	13.3	452.29	450.50	-8.2	1,663	-0.49%
2023/12/20	6.2	456.05	2.2	454.67	454.00	4	1,666	0.24%
2023/12/19	4.4	456.78	1	455.50	454.50	3.4	1,677	0.20%
2023/12/18	12.2	456.92	2	456.75	456.00	10.2	1,689	0.60%
2023/12/15	22.7	471.69	7.8	470.73	463.00	14.8	1,685	0.88%
2023/12/14	52.2	485.39	36.4	479.00	479.00	15.8	1,674	0.94%
2023/12/13	20	478.60	12.1	481.04	481.00	8	1,649	0.48%
2023/12/12	13.3	476.43	8.5	479.26	478.50	4.8	1,673	0.29%
2023/12/11	17.3	479.70	25.2	480.21	475.00	-7.8	1,672	-0.47%
2023/12/08	18.2	465.86	12	466.29	464.00	6.2	1,634	0.38%
2023/12/07	21.5	464.88	8	462.88	462.50	13.5	1,630	0.83%
2023/12/06	21	474.12	7.2	474.92	476.00	13.8	1,629	0.85%
2023/12/05	11.3	461.91	7.2	461.77	458.00	4.1	1,600	0.26%
2023/12/04	12.4	471.19	44.1	474.25	467.00	-31.8	1,591	-2.00%
2023/12/01	21.8	488.12	46	489.67	481.50	-24.3	1,568	-1.55%
2023/11/30	45.2	494.56	28.7	501.62	493.50	16.6	1,545	1.07%
2023/11/29	104.2	493.83	27.2	494.61	504.00	77	1,515	5.08%	大買/
2023/11/28	27	492.72	82.3	493.78	498.00	-55.2	1,482	-3.73%
2023/11/27	41.1	482.89	16.4	482.43	473.50	24.7	1,449	1.70%
2023/11/24	51.3	494.76	34.3	493.67	489.00	17.1	1,450	1.18%
2023/11/22	160.6	506.10	86	498.81	512.00	74.6	1,292	5.77%	大買/
2023/11/21	41.5	467.40	43.8	471.42	466.00	-2.3	1,181	-0.19%
2023/11/20	25.8	455.20	30.9	454.24	448.00	-5.1	1,121	-0.45%
2023/11/17	18	428.29	53.9	432.18	441.50	-36	1,082	-3.32%
2023/11/16	3.1	418.09	0	415.50	413.00	3.1	1,085	0.28%
2023/11/15	13.1	414.81	9	416.94	415.50	4.1	1,092	0.38%
2023/11/14	12	412.08	16.1	414.41	415.00	-4.1	1,131	-0.36%
2023/11/13	20	411.73	0	411.50	406.00	20	1,137	1.76%
2023/11/10	2	412.52	3	415.17	414.50	-1	1,135	-0.09%
2023/11/09	7	409.13	13	411.00	411.00	-6	1,143	-0.52%
2023/11/08	13.1	414.96	5	413.51	410.50	8.1	1,149	0.70%
2023/11/07	9.9	416.18	7.1	416.23	415.00	2.9	1,167	0.25%
2023/11/06	4	408.38	15.3	409.17	410.00	-11.3	1,179	-0.96%
2023/11/03	4	396.50	3.1	398.80	398.00	1	1,174	0.08%
2023/11/02	8.1	396.00	2	396.75	396.50	6.1	1,182	0.51%
2023/11/01	2.1	390.11	0.1	392.00	389.50	2.1	1,185	0.17%
2023/10/31	8.4	400.25	0.4	388.00	386.00	8	1,191	0.67%
2023/10/30	2	403.25	5.2	403.41	405.00	-3.2	1,203	-0.26%
2023/10/27	6	394.42	0	0.00	392.00	6	1,212	0.49%
2023/10/26	7.2	400.57	1	398.00	396.00	6.2	1,252	0.49%
2023/10/25	1.4	406.17	21.5	408.84	412.00	-20.2	1,263	-1.60%
2023/10/24	0.3	388.12	9.1	388.23	388.50	-8.7	1,255	-0.69%
2023/10/23	5.1	392.14	1.2	392.13	390.00	4	1,275	0.31%
2023/10/20	10.4	398.74	7.1	401.00	398.50	3.3	1,330	0.24%
2023/10/19	7.2	408.69	7.1	408.67	407.50	0.2	1,386	0.01%
2023/10/18	7.1	404.68	4	407.38	402.50	3.1	1,389	0.22%
2023/10/17	7.6	419.35	8.2	418.36	411.00	-0.7	1,395	-0.05%
2023/10/16	2.1	406.56	2.3	415.01	408.00	-0.2	1,390	-0.01%
2023/10/13	2.2	404.25	5.2	411.85	412.50	-3.1	1,374	-0.22%
2023/10/12	2.1	399.43	3.2	393.00	400.00	-1.1	1,359	-0.08%
2023/10/11	4.5	388.64	1.1	390.23	388.00	3.4	1,362	0.25%
2023/10/06	1	402.54	1.1	407.41	406.50	0	1,368	0.00%
2023/10/05	0.1	405.79	1	405.50	402.00	-0.9	1,390	-0.07%
2023/10/04	0	400.00	0	403.00	404.00	0	1,403	0.00%
2023/10/03	1.4	409.03	3.6	409.99	402.00	-2.2	1,415	-0.16%
2023/10/02	2.2	402.12	5.1	402.81	404.00	-2.8	1,420	-0.20%
2023/09/28	12.3	393.41	16.1	394.72	396.00	-3.8	1,438	-0.26%
2023/09/27	10.5	383.22	7	382.88	379.50	3.4	1,455	0.24%
2023/09/26	6.4	391.34	8	389.63	388.00	-1.6	1,461	-0.11%
2023/09/25	8.7	394.12	4.9	394.81	391.50	3.8	1,473	0.26%
2023/09/22	14.3	394.95	5.2	395.85	395.50	9.2	1,479	0.62%
2023/09/21	11.2	406.95	16	408.97	404.50	-4.8	1,475	-0.33%
2023/09/20	3.1	399.17	18.1	404.59	406.50	-14.9	1,468	-1.02%
2023/09/19	15.6	404.06	3	406.50	400.00	12.6	1,469	0.86%
2023/09/18	5.6	416.39	5	415.80	414.00	0.6	1,468	0.04%
2023/09/15	30.3	432.36	24.2	432.32	422.50	6.2	1,477	0.42%
2023/09/14	6.2	421.80	9.1	424.29	424.50	-2.9	1,452	-0.20%
2023/09/13	22.2	415.45	9	413.39	414.00	13.2	1,456	0.91%
2023/09/12	11.1	407.50	17.2	410.60	417.00	-6.1	1,486	-0.41%
2023/09/11	13.4	409.33	9.2	408.96	400.00	4.2	1,547	0.27%
2023/09/08	1.4	416.01	6.1	413.18	414.00	-4.7	1,558	-0.30%
2023/09/07	13.3	419.66	5	420.40	417.00	8.3	1,607	0.52%
2023/09/06	2	427.51	3.1	428.94	426.50	-1.1	1,616	-0.07%
2023/09/05	5.3	427.15	2	424.98	426.50	3.3	1,623	0.20%
2023/09/04	11	429.32	6	429.08	427.50	5	1,644	0.30%
2023/09/01	6.1	424.67	6	424.92	425.50	0.1	1,644	0.00%
2023/08/31	13.2	421.05	14	421.11	420.00	-0.9	1,651	-0.05%
2023/08/30	20.2	429.96	12.2	433.59	427.00	8	1,649	0.49%
2023/08/29	20.3	418.10	26	415.61	419.00	-5.7	1,634	-0.35%
2023/08/28	15.7	427.57	16	426.69	422.00	-0.3	1,622	-0.02%
2023/08/25	5.3	442.27	16	443.09	445.00	-10.7	1,610	-0.67%
2023/08/24	21.5	444.53	16	443.09	438.50	5.5	1,616	0.34%
2023/08/23	33.2	441.51	27.1	442.12	444.50	6.1	1,632	0.37%
2023/08/22	22.2	436.36	34.6	437.32	442.00	-12.4	1,649	-0.75%
2023/08/21	8	416.94	7.3	418.29	416.00	0.7	1,685	0.04%
2023/08/18	35.4	428.73	34.3	429.20	416.00	1	1,705	0.06%
2023/08/17	16.2	415.25	14.1	415.93	419.00	2.1	1,749	0.12%
2023/08/16	4.2	397.08	12	398.75	400.00	-7.8	1,798	-0.43%
2023/08/15	12.3	405.28	7.1	405.48	401.50	5.2	1,869	0.28%
2023/08/14	4.2	402.24	17.3	407.09	412.50	-13.1	1,881	-0.70%
2023/08/11	11.4	410.88	25.2	413.01	412.50	-13.8	1,901	-0.72%
2023/08/10	16	394.49	25.3	396.31	389.50	-9.3	1,886	-0.49%
2023/08/09	10.6	418.86	8.5	420.36	415.00	2.1	1,876	0.11%
2023/08/08	10.4	426.00	7.2	427.93	422.50	3.2	1,874	0.17%
2023/08/07	13.2	432.47	17.1	431.99	434.00	-3.8	1,875	-0.20%
2023/08/04	4.6	426.10	2.8	425.34	425.00	1.9	1,877	0.10%
2023/08/02	13.9	437.18	6.1	432.04	426.00	7.9	1,884	0.42%
2023/08/01	16.3	454.40	6	449.92	449.00	10.3	1,877	0.55%
2023/07/31	25.4	470.46	22.2	472.79	458.50	3.2	1,881	0.17%
2023/07/28	18.6	451.06	10.2	458.88	470.00	8.5	1,857	0.46%
2023/07/27	14.4	459.66	11.2	455.62	455.00	3.2	1,868	0.17%
2023/07/26	13.8	470.74	13	464.85	458.00	0.8	1,875	0.04%
2023/07/25	41.9	490.50	41.2	490.97	478.50	0.7	1,876	0.04%
2023/07/24	29.6	475.68	49.3	482.04	484.00	-19.8	1,838	-1.07%
2023/07/21	5.2	448.86	4	447.38	446.00	1.2	1,795	0.07%
2023/07/20	15.7	452.91	5.4	451.60	450.00	10.3	1,835	0.56%
2023/07/19	3.4	466.10	4.3	468.43	459.50	-0.9	1,862	-0.05%
2023/07/18	13.6	459.55	4.5	458.22	455.00	9.2	1,890	0.48%
2023/07/17	14.5	469.22	2	468.75	466.00	12.5	1,910	0.65%
2023/07/14	3.2	474.75	6.6	473.49	477.00	-3.4	1,910	-0.18%
2023/07/13	7.6	469.93	17.3	474.72	466.00	-9.7	1,930	-0.50%
2023/07/12	20.3	467.88	5	462.10	462.00	15.3	1,925	0.80%
2023/07/11	11.3	472.78	15.1	472.28	471.50	-3.7	1,926	-0.19%
2023/07/10	13.3	464.72	6.3	464.44	461.00	7	1,945	0.36%
2023/07/07	9.8	470.26	5	468.70	468.50	4.8	1,950	0.25%
2023/07/06	34.4	481.11	15	483.83	477.50	19.4	1,978	0.98%
2023/07/05	21.6	486.62	27.1	483.35	490.00	-5.6	1,972	-0.28%
2023/07/04	11.5	473.72	26.1	475.19	478.00	-14.6	1,969	-0.74%
2023/07/03	24.8	471.88	3	471.00	471.00	21.8	1,978	1.10%
2023/06/30	10.8	477.57	7.1	480.40	475.50	3.8	1,972	0.19%
2023/06/29	12.5	488.84	7	488.21	482.50	5.4	1,973	0.28%
2023/06/28	15.7	483.15	2	478.50	478.50	13.7	1,976	0.69%
2023/06/27	9.9	488.77	0	484.00	479.50	9.8	2,014	0.49%
2023/06/26	9.6	493.36	28.1	488.55	488.00	-18.5	2,055	-0.90%
2023/06/21	14.6	513.54	4.2	510.70	505.00	10.3	2,193	0.47%
2023/06/20	16.6	526.07	10.3	525.60	518.00	6.3	2,249	0.28%
2023/06/19	24.1	532.02	11	530.45	531.00	13.1	2,290	0.57%
2023/06/16	23.4	529.98	13.2	530.31	527.00	10.2	2,333	0.44%
2023/06/15	49.6	526.73	51.2	527.26	531.00	-1.6	2,312	-0.07%
2023/06/14	6.9	508.88	7.7	511.31	513.00	-0.9	2,313	-0.04%
2023/06/13	13.4	504.74	39.4	505.23	509.00	-25.9	2,348	-1.10%
2023/06/12	9.3	469.44	28.1	469.98	480.50	-18.7	2,376	-0.79%
2023/06/09	19.3	468.93	7.1	463.10	463.00	12.2	2,440	0.50%
2023/06/08	18.7	478.89	3.3	470.78	465.00	15.4	2,478	0.62%
2023/06/07	2.2	491.48	7.1	493.73	491.00	-4.9	2,483	-0.20%
2023/06/06	6	492.58	5.1	493.11	495.00	1	2,558	0.04%
2023/06/05	3	494.33	4.1	492.62	493.00	-1.1	2,588	-0.04%
2023/06/02	21.1	498.55	17.1	493.39	491.50	4	2,627	0.15%
2023/06/01	6.1	496.24	11.4	498.86	500.00	-5.2	2,639	-0.20%
2023/05/31	13.1	503.26	5.2	504.27	501.00	7.8	2,679	0.29%
2023/05/30	4.2	507.95	11.1	512.17	509.00	-6.9	2,721	-0.25%
2023/05/29	20.4	513.57	30.2	513.31	511.00	-9.8	2,780	-0.35%
2023/05/26	34.5	501.18	28.3	501.62	501.00	6.2	2,823	0.22%
2023/05/25	59.3	505.87	35.2	500.33	496.00	24	2,836	0.85%
2023/05/24	9.4	489.57	14	490.57	496.50	-4.6	2,802	-0.16%
2023/05/23	33.2	493.54	36.2	493.50	494.00	-3	2,806	-0.11%
2023/05/22	40.1	480.07	42.1	481.99	476.50	-2	2,753	-0.07%
2023/05/19	72.2	477.19	70	478.89	485.00	2.3	2,721	0.08%
2023/05/18	28.2	448.94	26	449.44	448.50	2.2	2,683	0.08%
2023/05/17	7.4	439.07	20.2	439.29	446.50	-12.8	2,688	-0.47%
2023/05/16	9.2	426.17	8.3	427.71	427.00	0.9	2,704	0.03%
2023/05/15	20.3	424.40	13.2	421.49	419.50	7.2	2,759	0.26%
2023/05/12	5	434.29	11	434.77	433.00	-6	2,828	-0.21%
2023/05/11	8.1	438.55	11	437.91	435.50	-2.9	2,980	-0.10%
2023/05/10	10	434.75	5.4	435.67	435.00	4.7	3,083	0.15%
2023/05/09	5.1	441.37	23	444.33	445.00	-18	3,100	-0.58%
2023/05/08	32.3	443.19	18	440.53	438.00	14.3	3,118	0.46%
2023/05/05	12	438.38	11	439.50	447.00	1	3,229	0.03%
2023/05/04	23.3	435.82	32	435.48	434.50	-8.7	3,262	-0.27%
2023/05/03	35.7	446.32	26	445.34	441.50	9.6	3,301	0.29%
2023/05/02	15.4	463.46	16.3	464.42	463.00	-0.9	3,318	-0.03%
2023/04/28	18.2	455.54	13	456.92	453.50	5.2	3,354	0.15%
2023/04/27	15.1	447.14	22	446.55	446.50	-6.9	3,366	-0.20%
2023/04/26	13.1	441.42	31.7	441.29	441.50	-18.6	3,392	-0.55%
2023/04/25	28.8	447.06	33.4	444.06	442.00	-4.7	3,418	-0.14%
2023/04/24	23.2	464.24	21.5	459.97	458.00	1.7	3,429	0.05%
2023/04/21	26.3	476.71	24	477.54	477.00	2.3	3,520	0.07%
2023/04/20	20.5	485.09	13.3	484.61	477.50	7.2	3,595	0.20%
2023/04/19	8.1	498.03	6.2	499.08	497.50	1.9	3,719	0.05%
2023/04/18	23.1	507.46	12.7	511.64	498.00	10.4	3,756	0.28%
2023/04/17	6.1	508.52	25.1	508.52	510.00	-19	3,814	-0.50%
2023/04/14	5.3	501.09	13	501.58	501.00	-7.8	3,833	-0.20%
2023/04/13	30.5	497.56	27.3	494.87	493.00	3.2	3,863	0.08%
2023/04/12	7	510.16	7	511.15	509.00	0	3,895	0.00%
2023/04/11	18.3	507.98	14.2	509.58	510.00	4.2	3,927	0.11%
2023/04/10	14.1	522.79	20	522.95	521.00	-5.9	3,962	-0.15%
2023/04/07	6.2	516.38	3	519.67	514.00	3.2	3,993	0.08%
2023/04/06	27.4	507.25	25.1	508.47	511.00	2.4	4,026	0.06%
2023/03/31	3.3	519.73	3.1	519.05	519.00	0.2	4,074	0.00%
2023/03/30	15.2	518.79	19	514.69	514.00	-3.8	4,123	-0.09%
2023/03/29	7.8	517.93	6	515.17	512.00	1.8	4,179	0.04%
2023/03/28	23.6	531.67	21.4	526.60	519.00	2.2	4,290	0.05%
2023/03/27	29.4	560.91	19	556.53	545.00	10.3	4,302	0.24%
2023/03/24	55.5	563.66	73	566.03	560.00	-17.6	4,306	-0.41%
2023/03/23	56.4	542.06	48.2	540.20	546.00	8.3	4,276	0.19%
2023/03/22	39.2	541.03	22.2	543.58	540.00	17	4,337	0.39%
2023/03/21	52.5	550.19	28.1	550.37	547.00	24.4	4,336	0.56%
2023/03/20	14	562.78	25	563.44	561.00	-11	4,369	-0.25%
2023/03/17	37	558.49	32.2	558.08	558.00	4.8	4,412	0.11%
2023/03/16	61.1	548.30	50	550.90	547.00	11.1	4,363	0.26%
2023/03/15	51	558.96	45.2	561.84	552.00	5.8	4,380	0.13%
2023/03/14	38.3	566.55	32.3	565.57	547.00	6	4,341	0.14%
2023/03/13	15	559.47	30.2	561.24	565.00	-15.2	4,326	-0.35%
2023/03/10	11.1	552.15	13.1	551.56	555.00	-2	4,320	-0.05%
2023/03/09	20.2	568.91	40.1	570.01	568.00	-19.9	4,341	-0.46%
2023/03/08	18.2	579.72	22.3	581.01	579.00	-4.1	4,302	-0.10%
2023/03/07	19.3	574.45	27.5	575.51	573.00	-8.2	4,335	-0.19%
2023/03/06	9	568.56	9	569.00	566.00	0	4,367	0.00%
2023/03/03	30.2	568.15	38.2	564.91	564.00	-8	4,470	-0.18%
2023/03/02	31.3	565.60	27.2	564.09	564.00	4.1	4,539	0.09%
2023/03/01	27.8	552.13	39.6	557.42	565.00	-11.8	4,557	-0.26%
2023/02/24	32.5	537.97	21.8	535.61	538.00	10.7	4,583	0.23%
2023/02/23	25.3	537.84	27.3	542.33	541.00	-2	4,613	-0.04%
2023/02/22	21.9	515.49	31.1	516.77	517.00	-9.2	4,770	-0.19%
2023/02/21	26.6	538.88	39.1	541.54	538.00	-12.5	4,852	-0.26%
2023/02/20	24.6	551.07	10.1	547.52	543.00	14.5	4,907	0.29%
2023/02/17	17.2	555.83	10	553.00	553.00	7.2	4,970	0.14%
2023/02/16	13	566.08	22.2	568.34	568.00	-9.2	5,071	-0.18%
2023/02/15	17.3	556.18	12.3	554.02	553.00	4.9	5,100	0.10%
2023/02/14	33.5	566.48	80.8	561.02	560.00	-47.3	5,201	-0.91%
2023/02/13	46.2	579.39	37.9	574.45	566.00	8.3	5,217	0.16%
2023/02/10	90.7	578.54	48.2	578.34	582.00	42.5	5,251	0.81%
2023/02/09	79.7	592.13	86.3	594.89	597.00	-6.5	5,284	-0.12%
2023/02/08	51.1	572.59	56.7	572.85	571.00	-5.6	5,256	-0.11%
2023/02/07	19	544.32	16.4	544.98	550.00	2.6	5,222	0.05%
2023/02/06	16	540.81	10.2	539.46	538.00	5.9	5,240	0.11%
2023/02/03	61.2	562.76	49.6	560.88	556.00	11.5	5,277	0.22%
2023/02/02	28.3	551.34	42.1	550.81	549.00	-13.8	5,271	-0.26%
2023/02/01	20	542.95	30.2	541.73	540.00	-10.2	5,400	-0.19%
2023/01/31	31.2	524.16	10.4	523.30	525.00	20.8	5,494	0.38%
2023/01/30	33.4	546.52	20.1	545.74	539.00	13.3	5,581	0.24%
2023/01/17	15.1	529.88	20.2	526.23	535.00	-5.2	5,603	-0.09%
2023/01/16	25.4	526.68	31.2	522.71	528.00	-5.9	5,654	-0.10%
2023/01/13	19	519.53	24.4	519.94	517.00	-5.3	5,706	-0.09%
2023/01/12	32.4	518.63	25.5	517.69	516.00	6.9	5,748	0.12%
2023/01/11	69.7	515.13	60.2	514.24	513.00	9.5	5,809	0.16%
2023/01/10	74.2	546.37	57.2	547.94	549.00	16.9	5,774	0.29%
2023/01/09	43.1	531.25	70.1	539.92	552.00	-27	5,748	-0.47%
2023/01/06	34.5	491.51	39.2	494.82	502.00	-4.7	5,734	-0.08%
2023/01/05	64.3	501.55	39	499.67	487.00	25.3	5,835	0.43%
2023/01/04	24.1	520.07	20	521.10	518.00	4.1	5,888	0.07%
2023/01/03	27	512.41	34.1	513.80	522.00	-7.1	5,933	-0.12%
2022/12/30	53.5	500.18	44.1	500.15	497.50	9.4	5,963	0.16%
2022/12/29	28.3	484.46	23	487.24	493.50	5.3	6,004	0.09%
2022/12/28	50.2	483.20	69.1	484.15	483.00	-18.9	6,087	-0.31%
2022/12/27	29.1	492.47	40.1	492.43	503.00	-11	6,072	-0.18%
2022/12/26	34.4	481.50	32	483.33	481.00	2.4	6,097	0.04%
2022/12/23	45	494.86	46.1	495.74	494.50	-1.1	6,201	-0.02%
2022/12/22	45.3	513.91	34.1	513.11	503.00	11.2	6,289	0.18%
2022/12/21	54	517.72	30	516.70	515.00	24	6,368	0.38%
2022/12/20	69.3	533.49	78	531.65	511.00	-8.7	6,422	-0.14%
2022/12/19	24.4	526.84	36	533.17	542.00	-11.6	6,365	-0.18%
2022/12/16	32.1	521.37	34.1	523.71	530.00	-2	6,437	-0.03%
2022/12/15	52.3	540.45	47.6	540.11	538.00	4.6	6,446	0.07%
2022/12/14	56	535.29	77.3	541.07	544.00	-21.3	6,370	-0.34%
2022/12/13	27.1	516.68	24	518.83	510.00	3.1	6,304	0.05%
2022/12/12	40.5	523.57	29	520.41	510.00	11.5	6,302	0.18%
2022/12/09	36.5	530.19	40.1	531.64	536.00	-3.6	6,315	-0.06%
2022/12/08	24.5	516.27	31.4	514.75	518.00	-6.9	6,358	-0.11%
2022/12/07	46.8	516.77	42.4	518.37	510.00	4.5	6,451	0.07%
2022/12/06	24.1	532.55	24	531.67	529.00	0.1	6,516	0.00%
2022/12/05	45.5	540.18	35.1	541.19	530.00	10.4	6,556	0.16%
2022/12/02	25	531.16	22.5	533.25	537.00	2.5	6,606	0.04%
2022/12/01	38.4	541.68	29	535.20	531.00	9.4	6,698	0.14%
2022/11/30	28	531.64	25.3	531.76	529.00	2.7	6,779	0.04%
2022/11/29	41.5	529.14	46.9	528.13	527.00	-5.4	6,966	-0.08%
2022/11/28	54.1	543.40	42.5	544.50	537.00	11.6	7,051	0.16%
2022/11/25	81	552.71	67.1	549.23	538.00	13.8	7,098	0.19%
2022/11/24	61.8	563.18	67.3	566.97	581.00	-5.5	7,073	-0.08%
2022/11/23	24.2	538.39	25.1	537.88	539.00	-0.9	7,058	-0.01%
2022/11/22	62.5	534.26	85.3	530.71	527.00	-22.7	7,123	-0.32%
2022/11/21	35.2	564.00	37.3	561.98	552.00	-2.1	7,219	-0.03%
2022/11/18	122.4	558.90	129.4	561.47	562.00	-6.9	7,268	-0.10%	大買/大賣/
2022/11/17	86.3	532.16	97	533.19	532.00	-10.7	7,116	-0.15%
2022/11/16	81.3	520.77	57.3	520.73	523.00	24.1	7,025	0.34%
2022/11/15	76.2	512.14	91.5	517.05	520.00	-15.4	6,980	-0.22%
2022/11/14	108.2	505.90	74.1	508.22	520.00	34.1	6,947	0.49%	大買/
2022/11/11	30.3	480.00	43	484.18	489.50	-12.6	6,913	-0.18%
2022/11/10	97	434.79	111.7	433.83	445.00	-14.7	6,926	-0.21%	大賣/
2022/11/09	47	420.39	51.2	420.61	422.50	-4.2	6,851	-0.06%
2022/11/08	88.2	421.67	93.3	419.41	411.50	-5.1	6,930	-0.07%
2022/11/07	95.6	416.24	69	417.18	415.00	26.6	6,921	0.38%
2022/11/04	91	400.32	113.1	401.39	406.50	-22.1	6,847	-0.32%	大賣/
2022/11/03	60.3	385.04	62	384.94	387.00	-1.7	6,734	-0.03%
2022/11/02	38.3	379.59	39	379.32	381.00	-0.7	6,690	-0.01%
2022/11/01	59.2	374.74	59	376.41	380.00	0.2	6,717	0.00%
2022/10/31	53	373.37	61.1	374.47	373.00	-8.1	6,735	-0.12%
2022/10/28	98.2	367.71	95.2	365.49	358.00	3	6,629	0.04%
2022/10/27	99.1	342.86	106.5	344.83	361.50	-7.4	6,457	-0.11%	大賣/
2022/10/26	89.5	320.40	90.2	320.53	335.00	-0.7	6,315	-0.01%
2022/10/25	48.3	334.05	58	333.34	335.00	-9.7	6,187	-0.16%
2022/10/24	36.3	339.49	42	341.04	333.50	-5.7	6,131	-0.09%
2022/10/21	74	325.82	69	325.57	319.50	5	6,052	0.08%
2022/10/20	112.4	337.01	126	335.79	337.50	-13.6	5,961	-0.23%	大買/大賣/
2022/10/19	103.5	345.56	98	345.51	339.00	5.5	5,876	0.09%	大買/
2022/10/18	95.8	354.15	82	353.03	350.00	13.8	5,752	0.24%
2022/10/17	48.6	349.90	61.2	350.37	356.00	-12.5	5,667	-0.22%
2022/10/14	105	372.30	91.1	372.71	370.00	13.9	5,597	0.25%	大買/
2022/10/13	113.6	355.84	116.3	354.86	352.00	-2.7	5,499	-0.05%	大買/大賣/
2022/10/12	92.1	347.17	93.8	347.11	344.00	-1.6	5,359	-0.03%
2022/10/11	75	382.33	51.2	383.07	371.50	23.8	5,257	0.45%
2022/10/07	29.1	406.47	45	407.18	412.50	-15.9	5,177	-0.31%
2022/10/06	37.1	410.38	68.2	413.94	420.00	-31.1	5,102	-0.61%
2022/10/05	107	406.00	109.5	406.74	402.00	-2.5	5,007	-0.05%	大買/大賣/
2022/10/04	43.3	395.65	31.1	394.91	394.00	12.2	4,884	0.25%
2022/10/03	40	390.59	38	388.58	385.00	2	4,823	0.04%
2022/09/30	124.5	391.90	114	391.90	394.50	10.5	4,760	0.22%	大買/大賣/
2022/09/29	106	415.08	101.5	417.42	402.00	4.5	4,602	0.10%	大買/大賣/
2022/09/28	76.6	404.19	61.2	401.49	394.50	15.4	4,445	0.35%
2022/09/27	51.1	411.00	72.3	406.26	423.00	-21.3	4,314	-0.49%
2022/09/26	38.4	398.43	38	397.53	392.50	0.4	4,198	0.01%
2022/09/23	82.4	417.07	79.1	416.22	406.50	3.3	4,145	0.08%
2022/09/22	32.2	419.99	40.1	420.56	425.00	-7.9	4,023	-0.20%
2022/09/21	14	416.61	9	417.61	416.00	5	3,962	0.13%
2022/09/20	33	419.67	38.1	418.83	423.50	-5.1	3,923	-0.13%
2022/09/19	60.6	413.32	54.4	411.25	407.50	6.1	3,870	0.16%
2022/09/16	72	423.08	68.3	421.94	419.50	3.7	3,831	0.10%
2022/09/15	66.1	422.22	54.3	419.39	416.50	11.9	3,744	0.32%
2022/09/14	52.2	412.63	90.2	409.96	425.50	-37.9	3,655	-1.04%
2022/09/13	98.4	412.39	101.4	412.02	404.50	-3	3,544	-0.08%	大賣/
2022/09/12	50.2	399.69	39.2	398.33	400.00	11	3,411	0.32%
2022/09/08	65.2	397.72	70.1	398.77	400.50	-4.8	3,332	-0.15%
2022/09/07	80.5	392.60	71	393.17	388.50	9.5	3,223	0.29%
2022/09/06	82.3	397.79	71.4	394.68	390.50	10.9	3,093	0.35%
2022/09/05	116.1	410.37	98.1	408.95	403.00	18	2,970	0.61%	大買/
2022/09/02	34	392.58	49.3	396.30	408.00	-15.3	2,753	-0.56%
2022/09/01	60.4	377.55	47	374.70	371.00	13.4	2,593	0.51%
2022/08/31	34.6	379.77	34.1	380.82	380.00	0.5	2,468	0.02%
2022/08/30	45.1	375.98	42.3	375.68	371.50	2.7	2,368	0.12%
2022/08/29	71.1	365.62	85.3	367.51	375.00	-14.2	2,265	-0.63%
2022/08/26	109.3	369.31	131.9	372.79	363.00	-22.5	2,129	-1.06%	大買/大賣/
2022/08/25	76.2	340.66	46.2	348.79	356.00	29.9	1,937	1.54%
2022/08/24	11.4	313.84	21.2	317.72	324.00	-9.8	1,797	-0.54%
2022/08/23	9	307.78	11.1	307.58	308.50	-2.1	1,739	-0.12%
2022/08/22	17.3	313.94	17.1	312.37	311.00	0.2	1,711	0.01%
2022/08/19	29	322.55	26	321.56	318.00	3	1,672	0.18%
2022/08/18	32.1	321.77	48	322.93	325.00	-15.9	1,608	-0.99%
2022/08/17	23.5	316.46	28.1	318.41	324.00	-4.6	1,520	-0.30%
2022/08/16	21.5	309.09	17.1	309.68	308.50	4.4	1,454	0.30%
2022/08/15	94.7	306.48	65.1	305.56	311.00	29.6	1,408	2.10%
2022/08/12	49	280.27	49.3	284.55	293.50	-0.3	1,321	-0.03%
2022/08/11	19	262.79	21.1	265.49	267.00	-2.1	1,245	-0.17%
2022/08/10	9	249.11	7	247.29	250.50	2	1,216	0.16%
2022/08/09	18.1	252.25	15	252.40	256.00	3.1	1,224	0.25%
2022/08/08	28	265.79	25.5	265.44	261.50	2.5	1,206	0.21%
2022/08/05	34.6	263.24	30	261.27	257.50	4.6	1,151	0.40%
2022/08/04	0	0.00	1.3	262.00	262.00	-1.3	1,092	-0.12%
2022/08/03	2	241.50	3	238.50	238.50	-1	1,085	-0.09%
2022/08/02	4.1	238.85	2	241.00	239.00	2.1	1,092	0.19%
2022/08/01	9.3	256.33	2	258.75	253.00	7.3	1,088	0.67%
2022/07/29	10	264.50	17.4	268.13	264.50	-7.4	1,086	-0.68%
2022/07/28	13.4	262.07	3.5	261.21	256.50	9.9	1,087	0.91%
2022/07/27	1.5	260.35	7	259.36	264.00	-5.5	1,098	-0.50%
2022/07/26	1	256.00	1	263.00	256.00	0	1,104	0.00%
2022/07/25	7	261.71	9.4	265.22	267.00	-2.4	1,112	-0.22%
2022/07/22	20.1	269.03	16	268.03	267.00	4.1	1,138	0.36%
2022/07/21	20.4	265.21	23.1	267.12	270.00	-2.7	1,143	-0.24%
2022/07/20	10.2	259.07	12.4	262.98	263.50	-2.2	1,136	-0.20%
2022/07/19	18.3	248.31	12.2	244.10	243.50	6.1	1,106	0.55%
2022/07/18	14	259.81	10	260.55	253.00	4	1,100	0.37%
2022/07/15	1	236.50	1	241.00	247.50	0	1,058	0.00%
2022/07/14	4	235.78	5	238.90	239.50	-1	1,052	-0.09%
2022/07/13	17	238.00	15	237.30	238.00	2	1,043	0.19%
2022/07/12	10.3	230.39	13	227.77	225.00	-2.8	1,036	-0.27%
2022/07/11	3.2	243.33	4	246.13	245.00	-0.8	1,033	-0.08%
2022/07/08	8	245.44	5	247.90	248.00	3	1,035	0.29%
2022/07/07	2	232.75	7	234.21	245.00	-5	1,029	-0.49%
2022/07/06	4	236.13	5	231.90	231.50	-1	1,029	-0.10%
2022/07/05	10	239.50	10	237.95	245.00	0	1,029	0.00%
2022/07/04	5.2	236.83	4	239.37	239.00	1.1	1,020	0.11%
2022/07/01	8.3	251.31	8	250.00	237.00	0.3	1,016	0.03%
2022/06/30	5	257.50	7.1	254.66	251.50	-2.1	1,000	-0.20%
2022/06/29	4	264.88	4	267.25	267.50	0	999	0.00%
2022/06/28	0	270.00	1	269.00	271.50	-1	994	-0.10%
2022/06/27	5.1	275.74	3	275.67	277.00	2.1	1,004	0.21%
2022/06/24	4	264.88	3	264.50	265.50	1	993	0.10%
2022/06/23	4.5	261.36	4	262.75	257.50	0.5	987	0.05%
2022/06/22	10.1	263.80	7	254.22	253.50	3.1	964	0.32%
2022/06/21	2	275.48	4	275.13	277.00	-2	950	-0.21%
2022/06/20	4	282.82	11	277.00	269.50	-7	940	-0.74%
2022/06/17	1	293.00	0	292.50	291.50	1	934	0.10%
2022/06/16	10	305.83	5	303.50	296.00	5	932	0.54%
2022/06/15	5	302.50	3	306.17	307.00	2	933	0.21%
2022/06/14	3	295.33	13	299.54	301.50	-10	944	-1.06%
2022/06/13	9.1	303.37	2	301.25	300.50	7.1	944	0.76%
2022/06/10	3.1	320.23	4	321.88	322.50	-1	950	-0.10%
2022/06/09	2	321.75	10	325.85	327.00	-8	953	-0.84%
2022/06/08	9	328.61	2	324.00	322.50	7	959	0.73%
2022/06/07	4.1	329.56	1	328.50	328.50	3.1	959	0.32%
2022/06/06	4	331.13	10	327.05	333.50	-6	962	-0.62%
2022/06/02	5.2	339.67	5	335.90	333.00	0.2	969	0.02%
2022/06/01	24	353.00	14	354.75	349.00	10	974	1.02%
2022/05/31	1	336.50	1	338.50	343.00	0	957	0.00%
2022/05/30	1	336.91	10	338.15	339.50	-9	961	-0.93%
2022/05/27	0	0.00	1	327.00	327.00	-1	964	-0.10%
2022/05/26	11	320.55	11	320.68	318.50	0	970	0.00%
2022/05/25	6	320.59	7	321.64	324.00	-1	979	-0.10%
2022/05/24	16	325.16	53	325.25	317.00	-37	986	-3.75%
2022/05/23	23	338.59	14	336.04	334.00	9	975	0.92%
2022/05/20	60	353.41	31.1	349.86	343.00	28.9	974	2.97%
2022/05/19	14	339.00	38.2	334.60	346.00	-24.2	925	-2.61%
2022/05/18	41	340.22	23.1	338.46	338.50	18	914	1.96%
2022/05/17	9.1	341.34	16.1	339.39	343.50	-7.1	903	-0.78%
2022/05/16	22.2	328.77	20	329.18	323.50	2.2	891	0.25%
2022/05/13	33	332.94	8	330.81	322.50	25	878	2.85%
2022/05/12	26	332.38	14	334.57	326.50	12	870	1.38%
2022/05/11	7	326.64	7.1	328.58	329.00	-0.1	848	-0.02%
2022/05/10	22	331.02	25.1	325.76	331.50	-3.1	856	-0.37%
2022/05/09	8	317.88	7	318.64	317.00	1	862	0.12%
2022/05/06	8.1	323.59	9	324.17	330.00	-0.9	874	-0.11%
2022/05/05	29	335.14	25	336.38	337.00	4	888	0.45%
2022/05/04	4.6	321.54	6.1	320.33	326.00	-1.6	903	-0.17%
2022/05/03	7.2	305.69	11.2	305.63	308.50	-4	939	-0.43%
2022/04/29	0.1	296.23	0.5	297.81	297.00	-0.4	959	-0.04%
2022/04/28	29.7	290.06	22	292.30	288.50	7.7	968	0.80%
2022/04/27	16.2	295.53	18.1	296.05	299.50	-1.9	953	-0.20%
2022/04/26	20.3	321.53	17.2	318.96	308.50	3.1	949	0.33%
2022/04/25	6.1	325.76	11.4	329.99	333.00	-5.4	953	-0.56%
2022/04/22	9.3	355.64	7	354.36	350.00	2.3	958	0.24%
2022/04/21	2	369.25	2	369.50	371.50	0	980	0.00%
2022/04/20	3	367.66	3	368.00	368.00	0	1,000	0.00%
2022/04/19	3	367.34	3	366.33	365.50	0	1,051	0.00%
2022/04/18	10.1	361.66	10.2	363.57	363.00	-0.2	1,093	-0.01%
2022/04/15	18.3	368.11	15	368.80	366.50	3.3	1,102	0.30%
2022/04/14	7	384.57	3	387.50	382.50	4	1,124	0.36%
2022/04/13	9.4	380.85	9	378.56	381.00	0.4	1,139	0.04%
2022/04/12	8	374.01	3	375.33	374.00	5	1,136	0.44%
2022/04/11	10.1	385.00	12	389.03	383.00	-1.9	1,132	-0.17%
2022/04/08	1	395.00	0	0.00	395.00	1	1,130	0.09%
2022/04/07	3.1	404.03	3.1	402.79	400.00	0.1	1,134	0.00%
2022/04/06	1	408.00	2.1	406.29	409.50	-1.1	1,142	-0.10%
2022/04/01	2	395.50	6	400.12	413.00	-4	1,153	-0.35%
2022/03/31	1	406.00	1	407.00	405.00	0	1,165	0.00%
2022/03/30	11	415.09	12.1	415.42	414.00	-1.1	1,185	-0.09%
2022/03/29	3.3	401.68	3	401.50	402.00	0.3	1,187	0.02%
2022/03/28	8.1	403.51	8.3	397.46	402.00	-0.2	1,191	-0.02%
2022/03/25	2.1	415.91	3	417.50	410.00	-0.9	1,200	-0.07%
2022/03/24	5	412.80	7	413.79	413.50	-2	1,205	-0.17%
2022/03/23	4	422.75	0.1	424.00	420.50	3.9	1,211	0.32%
2022/03/22	7	418.33	9	414.56	414.00	-2	1,231	-0.16%
2022/03/21	0	0.00	1	413.00	407.50	-1	1,251	-0.08%
2022/03/18	13.3	407.46	11.3	401.06	412.00	2	1,274	0.16%
2022/03/17	9.2	393.66	16.1	400.10	407.50	-6.9	1,288	-0.53%
2022/03/16	11	379.45	13	378.69	376.00	-2	1,290	-0.15%
2022/03/15	13.4	374.69	13.1	381.67	366.00	0.3	1,296	0.02%
2022/03/14	7.1	389.07	6.5	393.63	393.00	0.6	1,293	0.05%
2022/03/11	1.1	388.06	3	389.73	396.00	-1.9	1,304	-0.15%
2022/03/10	3.3	401.45	2	401.00	401.00	1.3	1,314	0.10%
2022/03/09	2	386.25	2.1	390.77	385.00	-0.1	1,331	-0.01%
2022/03/08	5.3	392.56	6.1	387.39	384.00	-0.8	1,350	-0.06%
2022/03/07	18.6	395.18	25.1	397.80	390.00	-6.5	1,383	-0.47%
2022/03/04	3.3	420.95	3	418.33	416.00	0.3	1,403	0.02%
2022/03/03	7.1	431.29	5	435.20	426.00	2.1	1,434	0.14%
2022/03/02	6	430.89	4	431.38	433.50	2	1,451	0.14%
2022/03/01	5	426.10	2.3	427.09	428.00	2.7	1,487	0.18%
2022/02/25	5	413.50	13.1	413.60	415.00	-8.1	1,490	-0.54%
2022/02/24	20.3	405.61	6.8	404.30	402.00	13.5	1,502	0.90%
2022/02/23	7	421.36	4	419.75	420.00	3	1,503	0.20%
2022/02/22	11.5	422.63	5	421.90	416.00	6.5	1,545	0.42%
2022/02/21	7	431.21	7.1	431.83	436.00	-0.1	1,619	-0.01%
2022/02/18	4.1	430.10	5	428.90	434.50	-0.9	1,669	-0.05%
2022/02/17	3	436.99	3	435.17	433.00	0	1,722	0.00%
2022/02/16	4	437.26	6	440.58	438.50	-2	1,751	-0.11%
2022/02/15	5	429.40	4	430.88	425.00	1	1,762	0.06%
2022/02/14	12.3	425.46	9	424.61	422.00	3.3	1,773	0.19%
2022/02/11	6.4	445.87	9	444.44	448.00	-2.6	1,779	-0.15%
2022/02/10	5.4	448.77	5	445.61	445.00	0.4	1,810	0.02%
2022/02/09	18.3	443.33	21	444.09	448.00	-2.8	1,808	-0.15%
2022/02/08	18.1	428.29	20.1	430.78	436.50	-1.9	1,799	-0.11%
2022/02/07	12	416.00	8	412.38	414.00	4	1,797	0.22%
2022/01/26	19	411.37	21.3	414.31	415.00	-2.3	1,801	-0.13%
2022/01/25	37.2	410.12	30	414.33	401.00	7.2	1,802	0.40%
2022/01/24	9.3	418.35	5.2	415.18	430.00	4.1	1,780	0.23%
2022/01/21	12.2	434.65	12.3	434.35	420.50	-0.2	1,829	-0.01%
2022/01/20	6.1	428.00	7.1	427.62	440.50	-1	1,882	-0.05%
2022/01/19	9	437.05	9.1	434.12	430.50	-0.1	1,892	0.00%
2022/01/18	16.3	449.79	20.2	448.75	445.00	-3.9	1,913	-0.20%
2022/01/17	10.2	434.55	22	433.27	442.00	-11.8	1,929	-0.61%
2022/01/14	12.3	413.90	15	414.33	423.00	-2.7	1,975	-0.14%
2022/01/13	4.1	425.06	7	425.00	428.50	-2.9	2,024	-0.14%
2022/01/12	46	431.65	25.1	429.31	420.50	21	2,024	1.04%
2022/01/11	23.6	456.97	16.1	453.07	448.00	7.5	2,002	0.38%
2022/01/10	7.6	469.32	6	469.67	469.00	1.6	2,009	0.08%
2022/01/07	15.3	474.17	5.1	470.44	465.00	10.2	2,107	0.49%
2022/01/06	6.3	498.07	8.3	502.31	496.00	-2	2,134	-0.09%
2022/01/05	2	519.50	10	518.00	515.00	-8	2,159	-0.37%
2022/01/04	6	528.00	3	525.67	523.00	3	2,207	0.14%
2022/01/03	12	532.08	3	528.67	527.00	9	2,245	0.40%
2021/12/30	6.1	536.87	2	537.50	536.00	4.1	2,266	0.18%
2021/12/29	3	538.67	18.2	544.96	544.00	-15.2	2,288	-0.66%
2021/12/28	12	538.58	54	538.54	535.00	-42	2,308	-1.82%
2021/12/27	6.1	535.72	7	541.86	545.00	-0.9	2,333	-0.04%
2021/12/24	10.1	538.11	61	539.08	535.00	-50.9	2,346	-2.17%
2021/12/23	8	532.75	8	535.12	533.00	0	2,355	0.00%
2021/12/22	13	528.63	8	528.50	523.00	5	2,374	0.21%
2021/12/21	14.2	527.70	18	525.67	532.00	-3.8	2,386	-0.16%
2021/12/20	6	521.67	8.2	520.39	514.00	-2.2	2,395	-0.09%
2021/12/17	9	524.22	9.1	521.45	524.00	-0.1	2,405	0.00%
2021/12/16	21.2	528.39	16	530.11	530.00	5.2	2,427	0.21%
2021/12/15	116.1	512.49	15	515.80	521.00	101.1	2,415	4.18%	大買/鉅額交易
2021/12/14	16.1	505.57	18	505.78	498.00	-1.9	2,408	-0.08%
2021/12/13	14.1	513.92	16	513.38	505.00	-1.9	2,397	-0.08%
2021/12/10	10.1	530.82	13	532.38	535.00	-2.9	2,386	-0.12%
2021/12/09	7.2	526.75	8	536.99	524.00	-0.8	2,404	-0.03%
2021/12/08	18	548.83	12.1	546.63	540.00	5.9	2,400	0.25%
2021/12/07	5	549.00	16.1	550.75	546.00	-11.1	2,409	-0.46%
2021/12/06	23	561.52	10	566.30	560.00	13	2,435	0.53%
2021/12/03	8	578.00	14	575.93	566.00	-6	2,434	-0.25%
2021/12/02	11	572.27	2	574.50	561.00	9	2,428	0.37%
2021/12/01	14.1	560.21	15	568.41	582.00	-1	2,427	-0.04%
2021/11/30	16.1	555.29	11	553.27	553.00	5.1	2,427	0.21%
2021/11/29	8	533.28	9.2	532.76	537.00	-1.2	2,400	-0.05%
2021/11/26	10	554.41	17	556.41	544.00	-7	2,380	-0.29%
2021/11/25	9.2	559.04	20.1	563.95	567.00	-10.9	2,358	-0.46%
2021/11/24	10	580.90	7.1	579.74	580.00	2.9	2,319	0.13%
2021/11/23	11.2	584.08	8	580.87	577.00	3.2	2,306	0.14%
2021/11/22	17	608.01	4	610.50	603.00	13	2,292	0.57%
2021/11/19	23.1	613.44	28.1	610.32	615.00	-5	2,291	-0.22%
2021/11/18	23	615.65	40.2	615.15	609.00	-17.1	2,249	-0.76%
2021/11/17	25.2	595.77	31.3	590.95	583.00	-6.1	2,178	-0.28%
2021/11/16	44	574.98	36.3	575.01	585.00	7.8	2,139	0.36%
2021/11/15	5	560.60	13.7	571.90	580.00	-8.7	2,093	-0.42%
2021/11/12	14.1	530.76	5.3	528.54	528.00	8.8	2,084	0.42%
2021/11/11	9	521.44	8	519.13	515.00	1	2,073	0.05%
2021/11/10	15	512.46	16	513.38	515.00	-1	2,073	-0.05%
2021/11/09	15	525.60	15.1	532.96	522.00	-0.1	2,064	-0.01%
2021/11/08	12	517.42	3.1	516.58	513.00	8.9	2,030	0.44%
2021/11/05	5.1	519.57	3	519.33	524.00	2.1	2,027	0.10%
2021/11/04	4	516.50	5	517.40	515.00	-1	2,023	-0.05%
2021/11/03	11	509.55	9	505.44	511.00	2	2,016	0.10%
2021/11/02	19.1	516.13	21	517.03	505.00	-2	1,995	-0.10%
2021/11/01	13.1	520.65	17	521.77	521.00	-3.9	1,960	-0.20%
2021/10/29	33.4	523.68	25.5	521.09	504.00	7.9	1,929	0.41%
2021/10/28	18.1	522.18	29.1	527.15	552.00	-11	1,859	-0.59%
2021/10/27	20.1	498.49	12.3	499.49	502.00	7.7	1,791	0.43%
2021/10/26	20.2	500.66	20.3	502.63	498.00	-0.2	1,786	-0.01%
2021/10/25	15	495.54	15.1	491.90	490.00	-0.1	1,778	-0.01%
2021/10/22	38.1	492.96	36.5	491.66	500.00	1.6	1,780	0.09%
2021/10/21	30	477.77	47.2	477.94	480.00	-17.2	1,767	-0.97%
2021/10/20	10	455.35	8	453.38	455.00	2	1,718	0.12%
2021/10/19	16	450.34	26	449.19	456.50	-10	1,729	-0.58%
2021/10/18	30.1	441.04	30	442.00	444.00	0.1	1,744	0.01%
2021/10/15	87.5	451.72	70.1	451.94	442.50	17.4	1,712	1.02%
2021/10/14	19	432.08	28.6	438.49	447.50	-9.6	1,614	-0.59%
2021/10/13	34.7	414.44	30	416.27	407.00	4.7	1,576	0.30%
2021/10/12	24.4	423.40	22	423.98	428.50	2.4	1,606	0.15%
2021/10/08	15.2	416.34	20.5	417.93	425.00	-5.4	1,605	-0.33%
2021/10/07	6	379.83	9	383.72	386.50	-3	1,572	-0.19%
2021/10/06	15	363.50	14	364.46	351.50	1	1,585	0.07%
2021/10/05	9.3	368.00	9.4	374.28	370.50	-0.2	1,585	-0.01%
2021/10/04	13.2	389.57	10.1	389.81	375.50	3.2	1,566	0.20%
2021/10/01	11	401.73	12	400.33	407.50	-1	1,534	-0.06%
2021/09/30	34	395.00	35	387.41	398.00	-1	1,510	-0.06%
2021/09/29	22.5	389.83	21.4	390.87	383.50	1.2	1,486	0.08%
2021/09/28	20.5	419.02	15	421.23	415.50	5.5	1,466	0.37%
2021/09/27	6.1	433.34	4	441.25	428.50	2.1	1,459	0.15%
2021/09/24	6.3	443.48	5.1	445.09	438.00	1.2	1,440	0.08%
2021/09/23	9.1	442.38	10	448.90	448.00	-0.9	1,431	-0.06%
2021/09/22	2.1	456.98	1	460.00	456.50	1.1	1,409	0.07%
2021/09/17	2	464.75	2	462.25	464.50	0	1,412	0.00%
2021/09/16	8	465.19	5	467.10	465.00	3	1,411	0.21%
2021/09/15	7.2	463.93	2	458.25	457.50	5.2	1,414	0.36%
2021/09/14	20	478.13	18	480.00	473.00	2	1,430	0.14%
2021/09/13	4	455.62	6.1	453.95	457.50	-2.1	1,435	-0.14%
2021/09/10	8	462.58	5	459.30	457.50	3	1,449	0.21%
2021/09/09	28.6	456.31	24.2	459.41	450.50	4.4	1,463	0.30%
2021/09/08	4.3	499.74	4.1	494.47	488.00	0.2	1,470	0.01%
2021/09/07	10	509.59	10	509.70	503.00	0	1,527	0.00%
2021/09/06	5	512.00	6	511.50	508.00	-1	1,564	-0.06%
2021/09/03	20.1	504.46	21	509.45	518.00	-1	1,583	-0.06%
2021/09/02	17.1	503.49	20.1	495.99	491.00	-3	1,558	-0.19%
2021/09/01	23	506.96	14.1	507.49	505.00	9	1,557	0.57%
2021/08/31	1	491.01	2	496.25	492.50	-1	1,548	-0.06%
2021/08/30	5.1	499.25	6	497.67	494.00	-0.9	1,553	-0.06%
2021/08/27	6.3	504.22	6	501.50	504.00	0.3	1,554	0.02%
2021/08/26	6.1	505.65	11	505.64	505.00	-5	1,570	-0.32%
2021/08/25	11	500.95	16	495.41	502.00	-5	1,581	-0.32%
2021/08/24	6.4	477.89	5	474.60	472.00	1.4	1,591	0.08%
2021/08/23	14.4	484.43	8	485.94	484.00	6.4	1,622	0.39%
2021/08/20	12.3	458.35	9	459.11	463.50	3.3	1,642	0.20%
2021/08/19	6.4	469.10	7	471.50	457.50	-0.6	1,668	-0.03%
2021/08/18	12	469.58	14	455.57	484.50	-2	1,716	-0.12%
2021/08/17	6	476.36	3	465.33	460.00	3	1,736	0.18%
2021/08/16	3.1	482.38	5.1	495.50	483.00	-1.9	1,759	-0.11%
2021/08/13	3	517.33	5	519.60	519.00	-2	1,772	-0.11%
2021/08/12	7	517.13	6	514.50	514.00	1	1,789	0.06%
2021/08/11	5.3	508.84	6	506.68	507.00	-0.7	1,832	-0.04%
2021/08/10	4.1	523.05	4	525.49	524.00	0.1	1,844	0.01%
2021/08/09	10.1	539.34	12	530.42	518.00	-1.9	1,881	-0.10%
2021/08/06	3.3	559.18	10.1	552.17	554.00	-6.8	1,911	-0.36%
2021/08/05	5.2	563.38	23	563.70	561.00	-17.8	1,947	-0.91%
2021/08/04	7.2	583.87	27	584.07	572.00	-19.8	2,019	-0.98%
2021/08/03	11	592.36	29	589.17	590.00	-18	2,047	-0.88%
2021/08/02	7	583.14	8	586.25	588.00	-1	2,078	-0.05%
2021/07/30	12.1	577.44	11	575.64	572.00	1.1	2,105	0.05%
2021/07/29	22.2	573.89	13.1	581.90	590.00	9.1	2,126	0.43%
2021/07/28	29.2	574.86	33.2	569.29	560.00	-4	2,140	-0.19%
2021/07/27	28.2	619.92	18.5	604.90	595.00	9.6	2,138	0.45%
2021/07/26	14.1	615.42	54.8	619.77	627.00	-40.8	2,131	-1.91%
2021/07/23	12	570.17	34	566.59	570.00	-22	2,183	-1.01%
2021/07/22	13.1	559.45	46.4	564.28	558.00	-33.3	2,176	-1.53%
2021/07/21	8	537.63	4	538.50	532.00	4	2,163	0.18%
2021/07/20	2	537.95	7.1	529.07	528.00	-5.1	2,168	-0.23%
2021/07/19	6.3	552.43	9.2	555.67	547.00	-2.8	2,197	-0.13%
2021/07/16	43	561.63	30.3	563.52	557.00	12.7	2,212	0.57%
2021/07/15	18	533.00	30.4	541.88	555.00	-12.4	2,162	-0.58%
2021/07/14	8.1	507.27	3	505.33	505.00	5.1	2,151	0.24%
2021/07/13	26.1	536.56	15.2	527.86	508.00	10.9	2,194	0.50%
2021/07/12	1.1	522.86	9.1	516.28	527.00	-8	2,196	-0.36%
2021/07/09	8.3	485.03	5	486.20	479.50	3.3	2,210	0.15%
2021/07/08	3	501.97	5	499.00	496.00	-2	2,249	-0.09%
2021/07/07	2	501.73	5	501.90	497.50	-3	2,276	-0.13%
2021/07/06	4.1	506.02	3	502.67	500.00	1.1	2,323	0.05%
2021/07/05	9.1	523.19	8	521.25	517.00	1.1	2,367	0.05%
2021/07/02	12	505.15	8.2	503.29	508.00	3.8	2,375	0.16%
2021/07/01	7.2	506.06	7.2	501.99	497.00	0	2,397	0.00%
2021/06/30	7.2	509.94	12.8	502.37	504.00	-5.6	2,451	-0.23%
2021/06/29	12.1	510.79	8.2	508.50	497.00	3.9	2,527	0.15%
2021/06/28	6	508.67	14	505.65	509.00	-8	2,555	-0.31%
2021/06/25	13	504.92	5	506.30	497.00	8	2,558	0.31%
2021/06/24	14.3	503.99	10	502.45	507.00	4.3	2,561	0.17%
2021/06/23	11	516.54	7.1	517.79	512.00	3.9	2,569	0.15%
2021/06/22	10.3	523.32	12	508.94	496.00	-1.7	2,560	-0.07%
2021/06/21	15.3	540.47	17.1	537.65	534.00	-1.7	2,523	-0.07%
2021/06/18	11.1	551.89	10	548.50	541.00	1.1	2,502	0.04%
2021/06/17	19	551.16	21.1	549.76	551.00	-2.1	2,473	-0.08%
2021/06/16	53.2	551.07	44.7	547.52	531.00	8.5	2,439	0.35%
2021/06/15	41.1	526.46	51.1	533.23	545.00	-10.1	2,386	-0.42%
2021/06/11	139	493.26	29.2	485.49	496.00	109.8	2,357	4.66%	大買/鉅額交易
2021/06/10	9.1	461.46	9.1	460.13	452.00	0	2,361	0.00%
2021/06/09	5	456.30	6.2	454.23	448.00	-1.2	2,379	-0.05%
2021/06/08	9.2	459.25	4.7	452.80	446.00	4.4	2,442	0.18%
2021/06/07	6	450.83	8	453.81	459.00	-2	2,545	-0.08%
2021/06/04	7	450.93	7	449.07	449.00	0	2,579	0.00%
2021/06/03	14	454.68	11.2	453.44	459.00	2.8	2,642	0.11%
2021/06/02	11.2	446.00	11.1	446.95	448.50	0.1	2,714	0.00%
2021/06/01	16.2	453.61	8	448.75	445.00	8.2	2,783	0.29%
2021/05/31	8	456.87	9.1	456.44	456.00	-1.1	2,852	-0.04%
2021/05/28	22.3	444.66	24.2	442.35	438.00	-1.8	2,935	-0.06%
2021/05/27	16.1	439.94	23.1	440.98	446.50	-7	3,025	-0.23%
2021/05/26	24.5	438.32	19.9	439.38	440.00	4.6	3,042	0.15%
2021/05/25	16.5	418.22	16	419.59	420.00	0.5	3,094	0.02%
2021/05/24	11.6	387.02	9.1	382.91	399.00	2.6	3,185	0.08%
2021/05/21	12.1	381.27	10.1	377.66	376.00	2.1	3,238	0.06%
2021/05/20	8	378.88	12	378.33	375.00	-4	3,324	-0.12%
2021/05/19	27.1	372.64	24	370.42	376.00	3.1	3,381	0.09%
2021/05/18	13.1	357.50	15	358.83	369.00	-1.9	3,466	-0.05%
2021/05/17	19.1	354.21	20	346.68	335.50	-0.9	3,541	-0.03%
2021/05/14	16	378.25	12.1	373.92	364.00	4	3,581	0.11%
2021/05/13	21.1	365.85	22.1	362.26	366.00	-1	3,637	-0.03%
2021/05/12	26.1	351.40	24.4	351.87	362.00	1.7	3,839	0.04%
2021/05/11	8.2	367.54	11.3	362.08	354.00	-3.1	3,920	-0.08%
2021/05/10	20.5	403.46	24	406.60	393.00	-3.5	3,995	-0.09%
2021/05/07	14.1	408.19	12.2	400.64	415.50	1.9	4,056	0.05%
2021/05/06	7.1	381.41	10	386.50	380.00	-2.9	4,150	-0.07%
2021/05/05	13.4	395.97	16.3	394.64	385.00	-3	4,222	-0.07%
2021/05/04	10.8	412.25	21.5	409.36	405.00	-10.7	4,324	-0.25%
2021/05/03	17.9	462.77	13.2	466.93	449.50	4.7	4,465	0.11%
2021/04/29	48.2	505.04	39.1	508.47	499.00	9	4,597	0.20%
2021/04/28	13.3	484.78	9.1	489.36	479.00	4.2	4,575	0.09%
2021/04/27	6	494.09	4.4	491.16	490.00	1.7	4,652	0.04%
2021/04/26	9	488.30	8.2	493.59	479.50	0.9	4,657	0.02%
2021/04/23	14.4	490.71	14	489.61	485.00	0.3	4,675	0.01%
2021/04/22	17	510.31	17	510.38	494.50	0	4,727	0.00%
2021/04/21	8.1	502.84	5.1	503.92	505.00	3	4,747	0.06%
2021/04/20	16.1	510.80	18.1	500.61	513.00	-1.9	4,837	-0.04%
2021/04/19	13.8	498.87	18.2	501.84	490.00	-4.4	4,866	-0.09%
2021/04/16	20.3	537.65	15	531.00	531.00	5.3	4,884	0.11%
2021/04/15	19	537.38	16	537.56	553.00	3	4,983	0.06%
2021/04/14	17.7	536.55	24.2	531.69	530.00	-6.5	5,123	-0.13%
2021/04/13	21	557.51	13.1	558.96	549.00	8	5,253	0.15%
2021/04/12	29.7	557.04	39.7	551.46	551.00	-10	5,289	-0.19%
2021/04/09	34.7	591.85	28.3	591.61	585.00	6.4	5,373	0.12%
2021/04/08	4.2	617.03	7.1	617.46	618.00	-2.9	5,531	-0.05%
2021/04/07	17	611.35	9.1	612.80	610.00	7.9	5,611	0.14%
2021/04/06	31.9	618.87	20.2	617.69	617.00	11.7	5,641	0.21%
2021/04/01	36.1	611.49	40.2	605.41	607.00	-4	5,680	-0.07%
2021/03/31	19.1	580.30	11.2	576.98	578.00	7.9	5,705	0.14%
2021/03/30	2.1	586.18	11.2	583.55	588.00	-9	5,687	-0.16%
2021/03/29	10.5	569.86	4.4	560.47	566.00	6	5,713	0.11%
2021/03/26	5.1	555.40	8.1	555.87	580.00	-3	5,762	-0.05%
2021/03/25	2.1	524.93	8.2	521.00	530.00	-6.1	5,791	-0.11%
2021/03/24	0	495.50	1.1	498.45	507.00	-1.1	5,918	-0.02%
2021/03/23	1	482.00	3.1	484.56	494.00	-2.1	5,998	-0.03%
2021/03/22	3.1	494.62	2.1	494.53	493.50	1	6,056	0.02%
2021/03/19	3.1	501.26	2.4	505.43	507.00	0.7	6,150	0.01%
2021/03/18	3.5	506.73	9.2	507.98	515.00	-5.7	6,243	-0.09%
2021/03/17	5	492.51	10.2	498.63	499.00	-5.2	6,357	-0.08%
2021/03/16	22.2	483.93	23	483.83	481.00	-0.8	6,426	-0.01%
2021/03/15	23	484.09	19.2	483.54	477.00	3.9	6,384	0.06%
2021/03/12	39.1	481.81	39.2	483.57	482.50	-0.1	6,356	0.00%
2021/03/11	54.4	474.56	44.1	473.33	477.00	10.3	6,297	0.16%
2021/03/10	17	456.88	15.1	453.49	458.00	1.9	6,199	0.03%
2021/03/09	32.1	453.54	33.1	450.84	451.00	-1.1	6,157	-0.02%
2021/03/08	57.3	465.85	52	463.82	452.50	5.3	6,090	0.09%
2021/03/05	35.1	453.53	39	452.93	465.00	-3.9	6,006	-0.07%
2021/03/04	69.1	463.47	73.1	463.36	451.00	-3.9	5,930	-0.07%
2021/03/03	60.1	460.81	60.2	460.95	480.00	0	5,837	0.00%
2021/03/02	45.6	502.62	38.1	494.58	457.00	7.5	5,747	0.13%
2021/02/26	40	491.14	32.5	490.05	495.00	7.5	5,662	0.13%
2021/02/25	53.3	500.51	72.3	501.53	495.00	-19	5,662	-0.34%
2021/02/24	82.2	495.18	83.1	493.20	480.00	-0.9	5,576	-0.02%
2021/02/23	69.3	474.40	59	475.18	479.00	10.3	5,658	0.18%
2021/02/22	62.4	468.01	62.6	467.82	474.00	-0.2	5,774	0.00%
2021/02/19	48.3	446.09	45.2	444.14	441.00	3.1	5,833	0.05%
2021/02/18	75.2	439.83	64.2	437.86	447.00	11	5,921	0.19%
2021/02/17	53.2	412.19	60.1	412.20	412.00	-6.9	5,911	-0.12%
2021/02/05	35.1	411.19	32.1	410.78	406.00	2.9	5,894	0.05%
2021/02/04	48.2	410.14	48.1	410.65	402.50	0.1	5,840	0.00%
2021/02/03	152.2	436.71	123	431.75	419.00	29.2	5,764	0.51%	大買/大賣/
2021/02/02	48.1	403.24	57.1	409.61	426.50	-9	5,545	-0.16%
2021/02/01	51.1	399.87	52.3	398.72	388.00	-1.2	5,421	-0.02%
2021/01/29	28.2	407.26	28	408.16	396.00	0.2	5,370	0.00%
2021/01/28	70	409.31	66.3	412.36	398.00	3.7	5,280	0.07%
2021/01/27	41	395.74	52.1	394.71	412.00	-11.1	5,162	-0.21%
2021/01/26	59.1	409.75	51	407.72	382.00	8.1	5,069	0.16%
2021/01/25	95.2	411.87	93.2	411.37	410.00	2	4,929	0.04%
2021/01/22	63	379.63	89.3	375.94	393.00	-26.3	4,753	-0.55%
2021/01/21	24	352.27	26	352.00	357.50	-2	4,590	-0.04%
2021/01/20	65.2	352.50	51.2	352.07	340.00	14	4,543	0.31%
2021/01/19	8	342.50	10.1	341.91	341.00	-2.1	4,462	-0.05%
2021/01/18	15.2	343.68	19	344.21	340.50	-3.8	4,447	-0.08%
2021/01/15	55	367.62	53	364.28	351.00	2	4,417	0.05%
2021/01/14	19	366.60	19	366.63	369.00	0	4,348	0.00%
2021/01/13	39.3	372.33	40	372.58	363.50	-0.7	4,311	-0.02%
2021/01/12	41	358.96	49	359.00	359.00	-8	4,208	-0.19%
2021/01/11	50	367.54	45	367.58	366.00	5	4,163	0.12%
2021/01/08	77.1	372.20	57	369.33	360.00	20.1	4,151	0.49%
2021/01/07	52	359.51	62.1	360.97	374.50	-10.1	4,160	-0.24%
2021/01/06	102	359.60	88.3	354.37	340.50	13.8	4,013	0.34%	大買/
2021/01/05	45	349.39	57	345.28	364.50	-12	3,931	-0.31%
2021/01/04	50.2	346.70	51.2	347.79	352.50	-1	3,893	-0.02%
2020/12/31	132.1	333.42	129.2	334.64	334.00	2.9	3,866	0.07%	大買/大賣/
2020/12/30	63	301.87	78	305.87	312.00	-15	3,713	-0.40%
2020/12/29	29	288.72	28	287.38	284.00	1	3,747	0.03%
2020/12/28	48	293.99	41.1	288.39	285.00	6.9	3,733	0.19%
2020/12/25	37	286.89	72.1	285.20	293.50	-35.1	3,657	-0.96%
2020/12/24	14	271.68	10	269.31	267.00	4	3,578	0.11%
2020/12/23	32	271.59	34.1	271.11	273.50	-2	3,593	-0.06%
2020/12/22	35	277.83	32	272.48	269.50	3	3,659	0.08%
2020/12/21	35	278.50	44	278.11	282.00	-9	3,702	-0.24%
2020/12/18	91	281.69	94.9	283.18	281.00	-3.9	3,795	-0.10%
2020/12/17	52.5	257.31	63.6	257.76	274.50	-11.1	3,674	-0.30%
2020/12/16	45.1	266.99	51.1	267.29	264.00	-6	3,617	-0.16%
2020/12/15	76.2	265.40	62.1	266.47	258.00	14.1	3,584	0.39%
2020/12/14	79.3	292.44	33	294.12	284.00	46.3	3,535	1.31%
2020/12/11	41.2	307.70	59.1	308.66	315.50	-17.9	3,564	-0.50%
2020/12/10	53.2	290.18	74.5	301.38	287.00	-21.3	3,530	-0.60%
2020/12/09	3	304.50	14	307.89	306.00	-11	3,455	-0.32%
2020/12/08	3	288.17	27	296.83	305.00	-24	3,449	-0.70%
2020/12/07	8	263.06	1	260.00	279.00	7	3,445	0.20%
2020/12/04	40	284.76	16	284.16	274.00	24	3,433	0.70%
2020/12/03	5	300.60	0	0.00	304.00	5	3,422	0.15%
2020/12/02	17	303.06	0	0.00	300.50	17	3,426	0.50%
2020/12/01	3	306.50	8	311.25	315.00	-5	3,423	-0.15%
2020/11/30	2	296.50	21	307.10	312.00	-19	3,420	-0.56%
2020/11/27	13.3	281.15	1	277.00	284.00	12.3	3,411	0.36%
2020/11/26	7	276.00	20	278.38	286.00	-13	3,405	-0.38%
2020/11/25	19	292.97	7.3	303.75	284.50	11.7	3,378	0.35%
2020/11/24	21	304.50	14	302.25	316.00	7	3,341	0.21%
2020/11/23	7	279.07	5	278.10	287.50	2	3,284	0.06%
2020/11/20	259.2	258.56	210.2	257.27	261.50	49	3,262	1.50%	大買/大賣/
2020/11/19	144	232.72	151	234.12	240.50	-7	3,046	-0.23%	大買/大賣/
2020/11/18	99	209.54	105	209.65	219.00	-6	2,857	-0.21%	大賣/
2020/11/17	103.3	195.31	88	196.73	199.50	15.3	2,705	0.56%	大買/
2020/11/16	61	175.58	44.1	177.12	188.00	16.9	2,565	0.66%
2020/11/13	34	171.63	54	168.61	171.00	-20	2,462	-0.81%
2020/11/12	14	166.00	5	166.10	163.00	9	2,413	0.37%
2020/11/11	3.3	164.85	14	162.79	166.00	-10.8	2,389	-0.45%
2020/11/10	3	163.17	13	163.15	160.50	-10	2,372	-0.42%
2020/11/09	30	161.83	32	162.94	164.00	-2	2,354	-0.08%
2020/11/06	17	164.24	22	161.07	161.00	-5	2,327	-0.21%
2020/11/05	2	155.25	3	155.83	156.00	-1	2,277	-0.04%
2020/11/04	17	153.35	11	154.55	152.50	6	2,275	0.26%
2020/11/03	17	155.76	22	156.64	155.50	-5	2,273	-0.22%
2020/11/02	0	0.00	2	151.75	151.00	-2	2,276	-0.09%
2020/10/30	1	154.51	0	0.00	151.50	1	2,343	0.04%
2020/10/29	5	153.20	18	152.64	155.00	-13	2,368	-0.55%
2020/10/28	27	154.37	21	155.50	152.50	6	2,359	0.25%
2020/10/27	27	155.87	36	155.72	157.50	-9	2,355	-0.38%
2020/10/26	6	158.33	11	155.05	153.50	-5	2,353	-0.21%
2020/10/23	16	162.50	33	162.73	161.00	-17	2,341	-0.73%
2020/10/22	8	161.94	6	162.08	163.50	2	2,357	0.08%
2020/10/21	15	164.17	11	164.73	163.00	4	2,352	0.17%
2020/10/20	0	0.00	6	162.92	165.00	-6	2,371	-0.25%
2020/10/19	11	160.86	16	162.34	163.00	-5	2,389	-0.21%
2020/10/16	32	167.30	19	167.34	161.00	13	2,414	0.54%
2020/10/15	109	173.90	93	173.32	173.00	16	2,377	0.67%	大買/
2020/10/14	11	168.00	14	168.39	166.50	-3	2,242	-0.13%
2020/10/13	49.1	167.78	57	168.13	168.00	-7.9	2,245	-0.35%
2020/10/12	32	163.48	20	165.18	163.00	12	2,176	0.55%
2020/10/08	68	167.88	61	167.90	165.00	7	2,179	0.32%
2020/10/07	28	163.70	33.3	163.28	164.00	-5.3	2,103	-0.25%
2020/10/06	47	161.97	63	162.44	163.00	-16	2,091	-0.76%
2020/10/05	32	154.53	43	154.02	154.50	-11	1,987	-0.55%
2020/09/30	18	147.14	34	147.65	149.50	-16	1,973	-0.81%
2020/09/29	27	146.63	14	146.64	144.50	13	2,013	0.65%
2020/09/28	25	148.62	12	148.17	147.50	13	2,058	0.63%
2020/09/25	68	154.44	65	150.78	148.00	3	2,103	0.14%
2020/09/24	43	156.91	64.1	157.02	158.50	-21.1	2,134	-0.99%
2020/09/23	77	156.29	109.2	155.89	155.50	-32.2	2,255	-1.43%	大賣/
2020/09/22	15	147.80	33	148.98	146.50	-18	2,192	-0.82%
2020/09/21	7	153.57	6	153.00	153.00	1	2,191	0.05%
2020/09/18	58	155.02	42	151.77	156.50	16	2,209	0.72%
2020/09/17	69	152.43	49	151.91	152.50	20	2,316	0.86%
2020/09/16	87	151.14	111	152.36	151.00	-24	2,413	-0.99%	大賣/
2020/09/15	76.1	147.08	26.2	147.16	143.50	49.8	2,347	2.12%
2020/09/14	19	130.24	37	135.26	137.50	-18	2,255	-0.80%
2020/09/11	4	125.75	0	0.00	125.00	4	2,236	0.18%
2020/09/10	0	0.00	1	129.00	126.50	-1	2,239	-0.04%
2020/09/09	2	126.00	10	126.00	126.00	-8	2,238	-0.36%
2020/09/08	0	0.00	2	126.75	126.50	-2	2,244	-0.09%
2020/09/07	3	126.83	1	124.00	124.00	2	2,255	0.09%
2020/09/04	1	126.50	5	128.00	131.50	-4	2,268	-0.18%
2020/09/03	7	134.43	1	136.00	132.00	6	2,273	0.26%
2020/09/02	4	133.50	8	134.06	134.00	-4	2,279	-0.18%
2020/09/01	0	0.00	1	131.00	131.50	-1	2,337	-0.04%
2020/08/31	1	133.00	2	130.75	131.00	-1	2,344	-0.04%
2020/08/28	1	131.50	12	132.29	131.00	-11	2,360	-0.47%
2020/08/27	2	131.75	4	130.63	129.50	-2	2,387	-0.08%
2020/08/26	2.1	131.55	3	131.33	132.50	-0.9	2,418	-0.04%
2020/08/25	1	131.00	2	131.50	130.00	-1	2,454	-0.04%
2020/08/24	3	130.17	15	129.10	131.00	-12	2,460	-0.49%
2020/08/21	4	124.75	12	123.88	125.50	-8	2,478	-0.32%
2020/08/20	17	122.09	10	121.50	118.50	7	2,474	0.28%
2020/08/19	19	132.21	15	132.57	130.50	4	2,521	0.16%
2020/08/18	25	137.72	13	138.27	137.00	12	2,513	0.48%
2020/08/17	1	146.00	2	146.25	147.00	-1	2,496	-0.04%
2020/08/14	0	0.00	2	142.00	143.00	-2	2,516	-0.08%
2020/08/13	3	142.67	2	141.00	141.00	1	2,559	0.04%
2020/08/12	5	142.40	5	142.90	144.00	0	2,648	0.00%
2020/08/11	8	141.75	5	141.30	143.00	3	2,663	0.11%
2020/08/10	9	147.39	13	145.19	144.00	-4	2,660	-0.15%
2020/08/07	4	150.25	6	148.00	148.00	-2	2,650	-0.08%
2020/08/06	27	152.91	19	151.82	151.50	8	2,640	0.30%
2020/08/05	51	156.27	28	156.41	156.50	23	2,620	0.88%
2020/08/04	27	150.09	21	148.71	151.50	6	2,551	0.24%
2020/08/03	6	144.83	4	144.38	143.50	2	2,522	0.08%
2020/07/31	6	144.92	1	146.00	145.00	5	2,534	0.20%
2020/07/30	6	144.42	7	144.71	147.00	-1	2,529	-0.04%
2020/07/29	3	140.33	7	142.14	142.50	-4	2,519	-0.16%
2020/07/28	9	143.17	15	142.70	138.00	-6	2,517	-0.24%
2020/07/27	16	139.78	9	141.39	139.50	7	2,520	0.28%
2020/07/24	28	147.11	23	145.85	143.50	5	2,526	0.20%
2020/07/23	18	146.33	19	146.37	147.00	-1	2,487	-0.04%
2020/07/22	55	150.86	26	151.23	151.00	29	2,461	1.18%
2020/07/21	8	145.63	19	146.24	146.00	-11	2,410	-0.46%
2020/07/20	3	137.67	6	138.83	138.50	-3	2,387	-0.13%
2020/07/17	16	144.25	9	144.11	142.50	7	2,376	0.29%
2020/07/16	7	144.71	5	145.10	144.50	2	2,339	0.09%
2020/07/15	13	144.00	16	144.50	142.00	-3	2,307	-0.13%
2020/07/14	18	152.86	12	153.21	146.50	6	2,275	0.26%
2020/07/13	18	151.11	7.5	151.17	151.50	10.5	2,239	0.47%
2020/07/10	7	161.43	32	159.23	158.00	-25	2,195	-1.14%
2020/07/09	14	164.93	30	166.05	164.00	-16	2,164	-0.74%
2020/07/08	56	167.70	66	165.66	163.00	-10	2,128	-0.47%
2020/07/07	45	162.00	36	161.32	161.00	9	2,066	0.44%
2020/07/06	33	169.80	31.1	171.06	169.50	1.9	1,994	0.10%
2020/07/03	105	166.07	154	166.76	167.50	-49	1,917	-2.56%	大買/大賣/
2020/07/02	194.6	156.13	182.6	155.78	159.00	12	1,784	0.67%	大買/大賣/
2020/07/01	41	143.52	49	146.30	148.50	-8	1,554	-0.51%
2020/06/30	5	134.30	18	134.69	135.00	-13	1,472	-0.88%
2020/06/29	29	134.71	19	134.92	132.50	10	1,449	0.69%
2020/06/24	84	137.63	100	137.87	139.50	-16	1,403	-1.14%
2020/06/23	71	133.66	104	134.65	134.00	-33	1,274	-2.59%	大賣/
2020/06/22	44	126.31	48	129.21	130.00	-4	1,125	-0.36%
2020/06/19	6	121.50	5	122.30	121.50	1	1,061	0.09%
2020/06/18	2	119.25	8	121.25	121.00	-6	1,060	-0.57%
2020/06/17	8	120.31	3	119.83	119.50	5	1,061	0.47%
2020/06/16	3	122.17	5	122.10	122.00	-2	1,065	-0.19%
2020/06/15	3	120.67	3	120.50	119.50	0	1,078	0.00%
2020/06/12	6	117.25	13	117.62	121.00	-7	1,078	-0.65%
2020/06/11	18	123.81	10	124.00	122.00	8	1,075	0.74%
2020/06/10	8	128.06	5	128.50	127.00	3	1,065	0.28%
2020/06/09	6	128.58	11	128.09	128.00	-5	1,076	-0.46%
2020/06/08	31	132.89	26	132.96	130.00	5	1,087	0.46%
2020/06/05	7	127.79	12	128.17	129.00	-5	1,033	-0.48%
2020/06/04	11	127.36	5	127.20	127.00	6	1,035	0.58%
2020/06/03	8	129.56	26	130.17	129.50	-18	1,022	-1.76%
2020/06/02	33	128.85	34	129.29	127.50	-1	991	-0.10%
2020/06/01	60	128.53	44	128.98	130.50	16	960	1.67%
2020/05/29	18	123.86	14	123.89	123.50	4	920	0.43%
2020/05/28	20	126.20	19	128.26	123.50	1	914	0.11%
2020/05/27	15.1	126.56	22	127.59	126.50	-6.9	886	-0.78%
2020/05/26	55	128.04	49	129.71	128.50	6	877	0.68%
2020/05/25	13	118.92	22	118.41	120.00	-9	805	-1.12%
2020/05/22	48	116.69	27	116.13	116.00	21	801	2.62%
2020/05/21	31	120.21	40	120.65	120.00	-9	786	-1.14%
2020/05/20	24	118.65	48	118.18	120.00	-24	756	-3.17%
2020/05/19	81	117.31	70	116.68	116.00	11	711	1.55%
2020/05/18	8	106.88	39	106.47	111.50	-31	617	-5.02%
2020/05/15	30	101.81	3	103.67	101.50	27	614	4.40%
2020/05/14	19	104.26	2	105.75	103.00	17	610	2.78%
2020/05/13	0	0.00	7	106.93	106.50	-7	611	-1.14%
2020/05/12	8	107.00	1	106.50	106.00	7	620	1.13%
2020/05/08	4	107.63	3	107.83	105.00	1	620	0.16%
2020/05/07	3	108.17	43	108.93	107.50	-40	622	-6.43%
2020/05/06	3	103.67	0	0.00	106.00	3	622	0.48%
2020/05/05	2	106.00	2	106.25	104.00	0	629	0.00%
2020/05/04	19	107.16	1	102.50	106.00	18	645	2.79%
2020/04/30	35	107.16	7	107.21	106.00	28	677	4.14%
2020/04/29	6	103.08	11	102.33	104.50	-5	669	-0.75%
2020/04/28	0	0.00	1	95.50	95.40	-1	661	-0.15%
2020/04/27	1	95.00	2	95.95	94.70	-1	677	-0.15%
2020/04/24	1	92.50	2	93.60	93.30	-1	688	-0.15%
2020/04/22	0	0.00	3	91.23	92.00	-3	738	-0.41%
2020/04/20	1	94.80	1	94.60	94.00	0	745	0.00%
2020/04/17	0	0.00	1	94.20	93.90	-1	750	-0.13%
2020/04/16	0	0.00	1	93.00	93.50	-1	750	-0.13%
2020/04/15	0	0.00	1	93.20	93.00	-1	756	-0.13%
2020/04/14	2	91.20	0	0.00	92.40	2	759	0.26%
2020/04/13	6	90.12	6	90.42	89.00	0	765	0.00%
2020/04/10	0	0.00	2	90.45	91.80	-2	767	-0.26%
2020/04/09	2	93.60	4	92.65	91.50	-2	795	-0.25%
2020/04/08	1	91.00	1	91.70	92.00	0	799	0.00%
2020/04/07	3	88.87	10	87.86	90.00	-7	825	-0.85%
2020/04/06	7	84.10	8	84.34	84.90	-1	823	-0.12%
2020/04/01	1	82.30	10	82.91	83.80	-9	843	-1.07%
2020/03/31	6	82.50	6	83.80	82.40	0	865	0.00%
2020/03/30	0	85.00	1	83.00	81.80	-1	868	-0.12%
2020/03/27	11	84.97	11	81.84	81.80	0	866	0.00%
2020/03/26	1	79.00	12	81.30	81.50	-11	867	-1.27%
2020/03/25	7	81.84	3	81.70	80.80	4	877	0.46%
2020/03/24	1	77.40	2	77.80	77.00	-1	879	-0.11%
2020/03/23	2	70.90	2	72.45	74.50	0	907	0.00%
2020/03/20	12	72.02	1	69.40	72.70	11	935	1.18%
2020/03/19	4	67.60	13	66.60	66.10	-9	938	-0.96%
2020/03/18	4	77.13	10	79.11	73.40	-6	970	-0.62%
2020/03/17	1	71.30	4	74.65	77.20	-3	1,024	-0.29%
2020/03/16	6	78.75	4	82.50	77.00	2	1,018	0.20%
2020/03/13	15	83.31	7	84.34	85.40	8	1,017	0.79%
2020/03/12	35	92.49	6	97.60	92.30	29	1,031	2.81%
2020/03/11	3	103.67	8	104.25	102.50	-5	1,043	-0.48%
2020/03/10	7	95.13	8	98.66	100.50	-1	1,042	-0.10%
2020/03/09	9	103.33	0	0.00	100.50	9	1,128	0.80%
2020/03/06	1	106.50	0	0.00	105.50	1	1,178	0.08%
2020/03/05	0	0.00	1	107.50	108.00	-1	1,177	-0.08%
2020/03/04	2	105.25	0	0.00	106.00	2	1,175	0.17%
2020/03/02	2	103.50	3	104.67	103.50	-1	1,170	-0.09%
2020/02/27	9	110.39	33.1	111.37	106.50	-24.1	1,162	-2.07%
2020/02/26	17	114.38	96	114.76	113.00	-79	1,148	-6.88%
2020/02/25	162	114.63	158	115.46	114.00	4	1,139	0.35%	大買/大賣/
2020/02/24	31	114.19	21	114.48	114.00	10	1,129	0.89%
2020/02/20	7	117.00	13	117.96	117.00	-6	1,129	-0.53%
2020/02/19	8	117.00	1	117.00	117.00	7	1,127	0.62%
2020/02/18	50	119.99	123	120.74	116.50	-73	1,127	-6.48%	大賣/
2020/02/17	35	120.41	0	0.00	120.00	35	1,113	3.14%
2020/02/14	14	121.00	0	0.00	121.00	14	1,115	1.26%
2020/02/13	239	119.91	117	120.36	119.50	122	1,112	10.96%	大買/大賣/鉅額交易
2020/02/12	1	117.50	3	118.00	118.50	-2	1,120	-0.18%
2020/02/11	1	118.00	47	117.21	117.50	-46	1,120	-4.10%
2020/02/10	2	114.25	0	0.00	115.00	2	1,141	0.18%
2020/02/07	104	120.09	133	121.09	117.50	-29	1,140	-2.54%	大買/大賣/
2020/02/06	120	119.45	114	120.19	121.00	6	1,127	0.53%	大買/大賣/
2020/02/05	185	119.79	179	119.65	118.00	6	1,118	0.54%	大買/大賣/
2020/02/04	429	120.17	374	120.32	120.00	55	1,102	4.99%	大買/大賣/
2020/02/03	204	116.64	206	116.97	117.00	-2	1,075	-0.19%	大買/大賣/
2020/01/31	79	117.28	42	118.67	119.50	37	1,063	3.48%
2020/01/30	13	121.08	2	122.50	120.50	11	1,102	1.00%
2020/01/20	17	135.21	24	136.50	133.50	-7	1,102	-0.63%
2020/01/17	60	134.19	49	134.90	135.00	11	1,159	0.95%
2020/01/16	23	133.96	23	134.26	134.00	0	1,144	0.00%
2020/01/15	9	130.22	3	131.67	131.00	6	1,125	0.53%
2020/01/14	4.2	130.29	7	130.29	131.00	-2.8	1,125	-0.25%
2020/01/13	1	125.00	4	125.88	127.50	-3	1,119	-0.27%
2020/01/10	2	126.75	2	127.50	126.50	0	1,123	0.00%
2020/01/09	2	127.00	8	127.38	128.00	-6	1,133	-0.53%
2020/01/08	2	125.00	1	126.00	125.50	1	1,138	0.09%
2020/01/07	7	126.57	0	0.00	126.00	7	1,168	0.60%
2020/01/06	8	129.06	8	128.81	129.00	0	1,202	0.00%
2020/01/03	9	133.33	13	135.15	129.00	-4	1,205	-0.33%
2020/01/02	1	132.50	1	132.00	133.50	0	1,181	0.00%
2019/12/31	14	133.79	8	134.00	132.00	6	1,197	0.50%
2019/12/30	1	131.00	3	132.00	132.00	-2	1,195	-0.17%
2019/12/27	15	132.30	4	133.38	132.00	11	1,189	0.92%
2019/12/26	9	132.39	5	130.70	131.00	4	1,170	0.34%
2019/12/25	2	128.00	0	0.00	129.50	2	1,151	0.17%
2019/12/24	1	129.00	1	128.50	128.00	0	1,149	0.00%
2019/12/23	0	0.00	1	132.00	128.50	-1	1,150	-0.09%
2019/12/20	0	0.00	2	132.75	130.50	-2	1,144	-0.17%
2019/12/19	1	131.50	0	0.00	132.00	1	1,139	0.09%
2019/12/18	11	133.18	10	133.45	131.00	1	1,134	0.09%
2019/12/17	6	131.33	20	132.13	132.50	-14	1,099	-1.27%
2019/12/16	2	128.00	3	127.83	128.50	-1	1,070	-0.09%
2019/12/13	19	130.26	10	128.05	127.00	9	1,064	0.85%
2019/12/12	25	132.08	23	131.30	132.00	2	1,024	0.20%
2019/12/11	0	0.00	1	128.00	127.00	-1	997	-0.10%
2019/12/10	1	127.50	1	127.00	127.00	0	994	0.00%
2019/12/09	3	128.67	22	129.09	127.50	-19	999	-1.90%
2019/12/06	26	127.17	11	126.91	127.50	15	979	1.53%
2019/12/05	2	125.25	9	123.89	123.50	-7	949	-0.74%
2019/12/04	48	127.73	46	127.68	124.00	2	943	0.21%
2019/12/03	40	123.51	44	122.90	127.50	-4	859	-0.47%
2019/12/02	2	114.75	1	115.50	116.00	1	817	0.12%
2019/11/29	9	116.50	1	116.00	116.00	8	826	0.97%
2019/11/28	0	0.00	2	118.50	118.50	-2	834	-0.24%
2019/11/27	2	118.00	0	0.00	118.00	2	853	0.23%
2019/11/26	0	0.00	2	117.50	117.00	-2	902	-0.22%
2019/11/25	0	0.00	2	116.50	116.00	-2	917	-0.22%
2019/11/22	7	115.71	2	116.25	115.50	5	956	0.52%
2019/11/21	2	113.50	0	0.00	116.00	2	966	0.21%
2019/11/20	3	114.83	0	0.00	114.50	3	971	0.31%
2019/11/19	2	116.00	0	0.00	115.50	2	984	0.20%
2019/11/18	0	0.00	3	117.33	116.50	-3	990	-0.30%
2019/11/15	1	115.50	0	0.00	116.00	1	1,000	0.10%
2019/11/14	3	115.67	3	117.17	115.00	0	1,011	0.00%
2019/11/13	10	115.00	6	115.17	117.00	4	1,013	0.39%
2019/11/11	15	114.93	3	116.00	114.50	12	1,035	1.16%
2019/11/08	4	119.75	5	119.60	120.00	-1	1,032	-0.10%
2019/11/07	13	120.19	5	120.30	119.00	8	1,047	0.76%
2019/11/06	4	126.75	5	126.10	125.50	-1	1,036	-0.10%
2019/11/05	21	126.79	0	0.00	126.00	21	1,045	2.01%
2019/11/04	0	0.00	3	127.67	126.00	-3	1,062	-0.28%
2019/11/01	14	125.36	3	126.17	127.00	11	1,068	1.03%
2019/10/31	10	127.80	7	127.79	126.00	3	1,078	0.28%
2019/10/30	2	129.00	0	0.00	129.50	2	1,082	0.18%
2019/10/29	19	131.68	45	131.76	129.50	-26	1,080	-2.41%
2019/10/28	6	127.67	20	128.38	129.00	-14	1,053	-1.33%
2019/10/25	29	128.66	30	129.65	127.00	-1	1,051	-0.10%
2019/10/24	2	123.50	0	0.00	125.00	2	1,015	0.20%
2019/10/23	10	124.15	6	126.42	123.50	4	1,112	0.36%
2019/10/22	2	125.50	4	126.13	125.50	-2	1,119	-0.18%
2019/10/21	4	125.00	1	125.00	125.00	3	1,134	0.26%
2019/10/18	3	127.17	3	127.83	126.00	0	1,178	0.00%
2019/10/17	4	126.00	4	126.38	126.50	0	1,185	0.00%
2019/10/16	31	124.87	9	124.44	124.00	22	1,213	1.81%
2019/10/15	28	126.73	24	127.40	125.50	4	1,210	0.33%
2019/10/14	13	124.92	23	125.22	126.00	-10	1,182	-0.85%
2019/10/09	7	117.07	1	118.50	118.50	6	1,155	0.52%
2019/10/08	10	121.20	2	122.00	120.00	8	1,159	0.69%
2019/10/07	10	124.35	18	124.94	122.00	-8	1,195	-0.67%
2019/10/04	13	121.23	12	120.92	121.50	1	1,229	0.08%
2019/10/03	0	0.00	1	117.50	117.50	-1	1,219	-0.08%
2019/10/02	1	115.00	4	116.63	117.00	-3	1,240	-0.24%
2019/10/01	10	115.50	16	116.06	115.50	-6	1,241	-0.48%
2019/09/27	8	115.69	7	116.36	115.50	1	1,244	0.08%
2019/09/26	5	117.50	2	116.75	116.50	3	1,269	0.24%
2019/09/25	2	116.50	0	0.00	116.50	2	1,284	0.16%
2019/09/24	11	119.55	4	119.13	118.50	7	1,309	0.53%
2019/09/23	4	116.38	7	116.07	116.00	-3	1,319	-0.23%
2019/09/20	0	0.00	1	120.00	118.00	-1	1,362	-0.07%
2019/09/19	10	118.50	2	119.50	119.00	8	1,393	0.57%
2019/09/18	4	118.38	5	119.00	118.00	-1	1,407	-0.07%
2019/09/17	4	116.00	3	115.00	117.00	1	1,406	0.07%
2019/09/16	16	116.34	6	115.83	116.00	10	1,404	0.71%
2019/09/12	1	120.50	10	120.00	120.00	-9	1,393	-0.65%
2019/09/11	3	118.83	1	119.50	119.50	2	1,398	0.14%
2019/09/10	21	122.48	2	121.75	120.50	19	1,390	1.37%
2019/09/09	2	124.75	0	0.00	125.00	2	1,383	0.14%
2019/09/06	1	125.50	0	0.00	125.00	1	1,384	0.07%
2019/09/05	6	126.67	1	130.00	127.00	5	1,395	0.36%
2019/09/04	1	126.00	3	126.83	128.50	-2	1,391	-0.14%
2019/09/03	1	124.50	1	124.00	124.00	0	1,414	0.00%
2019/09/02	2	127.00	45	127.33	126.50	-43	1,418	-3.03%
2019/08/30	14	126.54	13	128.96	126.00	1	1,413	0.07%
2019/08/29	29	128.93	15	129.23	128.00	14	1,400	1.00%
2019/08/28	1	125.50	10	128.00	124.50	-9	1,360	-0.66%
2019/08/27	4	126.25	34	126.65	126.50	-30	1,366	-2.20%
2019/08/26	4	121.25	8	121.13	122.00	-4	1,343	-0.30%
2019/08/23	11	121.50	6	122.50	121.50	5	1,344	0.37%
2019/08/22	10	122.70	8	123.69	123.50	2	1,348	0.15%
2019/08/21	1	121.50	0	0.00	123.00	1	1,356	0.07%
2019/08/20	5	121.50	2	120.25	121.00	3	1,373	0.22%
2019/08/19	31	121.98	3	121.00	121.50	28	1,450	1.93%
2019/08/16	13	119.31	3	119.17	118.50	10	1,502	0.67%
2019/08/15	3	114.83	14	115.50	116.50	-11	1,502	-0.73%
2019/08/14	4	120.75	19	120.71	119.00	-15	1,498	-1.00%
2019/08/13	9	120.61	1	119.50	119.50	8	1,499	0.53%
2019/08/12	25	125.70	49	124.35	123.50	-24	1,495	-1.61%
2019/08/08	7	123.79	3	124.50	124.00	4	1,492	0.27%
2019/08/07	5	121.10	3	124.00	120.00	2	1,501	0.13%
2019/08/06	12	121.83	11	119.73	122.00	1	1,495	0.07%
2019/08/05	4	125.13	2	127.00	122.50	2	1,482	0.13%
2019/08/02	6	127.58	10	128.65	127.50	-4	1,484	-0.27%
2019/08/01	8	131.88	9	131.44	131.00	-1	1,474	-0.07%
2019/07/31	4	132.38	2	132.25	132.00	2	1,461	0.14%
2019/07/30	4	130.88	5.2	132.68	131.50	-1.2	1,460	-0.08%
2019/07/29	4.2	137.04	3	136.67	136.00	1.2	1,442	0.08%
2019/07/26	8	136.19	36	135.79	137.00	-28	1,452	-1.93%
2019/07/25	49	146.46	63	145.13	140.00	-14	1,418	-0.99%
2019/07/24	2	140.00	6	139.25	140.50	-4	1,319	-0.30%
2019/07/23	17	142.56	17	138.91	138.00	0	1,312	0.00%
2019/07/22	59	140.19	16	139.47	142.50	43	1,297	3.31%
2019/07/19	6.1	133.91	4	134.50	134.50	2.1	1,254	0.17%
2019/07/18	50	134.25	7	133.14	134.00	43	1,247	3.45%
2019/07/17	4	129.00	3	129.17	129.00	1	1,217	0.08%
2019/07/16	0.9	128.50	4	129.25	129.50	-3.1	1,252	-0.25%
2019/07/15	11	129.45	2	130.25	127.50	9	1,279	0.70%
2019/07/12	2	128.00	7	127.93	127.50	-5	1,280	-0.39%
2019/07/11	38	132.76	35.4	130.47	127.50	2.6	1,276	0.20%
2019/07/10	37.7	127.43	28.1	128.30	130.00	9.6	1,241	0.78%
2019/07/09	1.7	120.53	7	121.86	123.00	-5.3	1,217	-0.44%
2019/07/08	7	121.36	9	121.11	120.50	-2	1,216	-0.16%
2019/07/05	4	119.00	3	119.00	119.00	1	1,236	0.08%
2019/07/04	15	118.03	1	119.50	118.50	14	1,242	1.13%
2019/07/03	10	118.60	15.8	118.59	117.00	-5.8	1,252	-0.46%
2019/07/02	10	121.20	3	120.84	122.00	7	1,243	0.56%
2019/07/01	29	120.64	81	119.22	120.00	-52	1,247	-4.17%
2019/06/28	12.3	120.33	9.2	119.78	121.00	3.1	1,242	0.25%
2019/06/27	10.5	119.33	36	119.74	119.00	-25.5	1,242	-2.05%
2019/06/26	6	113.67	18	114.50	116.00	-12	1,203	-1.00%
2019/06/25	26	112.31	0	0.00	109.50	26	1,193	2.18%
2019/06/24	13	114.62	3	114.83	115.00	10	1,250	0.80%
2019/06/21	46	115.91	2	114.75	114.00	44	1,263	3.48%
2019/06/20	11	115.18	34	114.69	114.50	-23	1,280	-1.80%
2019/06/19	3	112.33	8	111.94	112.00	-5	1,301	-0.38%
2019/06/18	1	110.50	5	111.00	111.50	-4	1,385	-0.29%
2019/06/17	21	110.86	5	109.00	111.00	16	1,460	1.10%
2019/06/14	3	108.33	2.1	108.74	108.00	0.9	1,473	0.06%
2019/06/13	6	111.25	5.4	109.81	110.00	0.6	1,476	0.04%
2019/06/12	1	109.00	1	108.50	108.50	0	1,508	0.00%
2019/06/11	10	109.35	18	109.89	108.50	-8	1,521	-0.53%
2019/06/10	10.5	103.33	6	104.83	106.00	4.5	1,485	0.30%
2019/06/06	2	100.00	1	99.90	101.00	1	1,475	0.07%
2019/06/05	3	101.00	15	100.83	100.50	-12	1,487	-0.81%
2019/06/04	9	100.24	5	100.30	100.00	4	1,491	0.27%
2019/06/03	17	100.71	7	101.29	100.50	10	1,502	0.67%
2019/05/31	4	105.38	4	105.13	105.00	0	1,503	0.00%
2019/05/29	10	102.20	13	102.08	102.50	-3	1,486	-0.20%
2019/05/28	14	105.57	13	105.65	104.00	1	1,483	0.07%
2019/05/27	30	106.83	26	106.17	105.00	4	1,518	0.26%
2019/05/24	46	111.97	63	111.99	108.00	-17	1,501	-1.13%
2019/05/23	30	109.98	28	110.88	113.00	2	1,419	0.14%
2019/05/22	0	0.00	1	106.50	103.00	-1	1,363	-0.07%
2019/05/21	13	103.04	11	103.50	104.00	2	1,369	0.15%
2019/05/20	18	102.25	23	103.72	100.50	-5	1,406	-0.36%
2019/05/17	9	99.37	12	100.88	100.50	-3	1,408	-0.21%
2019/05/16	26	101.92	12	103.79	101.00	14	1,408	0.99%
2019/05/15	17	107.29	5	107.40	106.00	12	1,400	0.86%
2019/05/14	1	103.00	1	108.00	111.50	0	1,404	0.00%
2019/05/13	0	0.00	1	110.50	109.50	-1	1,430	-0.07%
2019/05/10	18	110.31	25	110.98	110.50	-7	1,443	-0.49%
2019/05/09	7	113.36	5	113.30	112.00	2	1,444	0.14%
2019/05/08	1	116.00	12	115.42	116.50	-11	1,498	-0.73%
2019/05/07	8	117.81	6	118.00	118.00	2	1,515	0.13%
2019/05/06	27	115.63	33	116.64	115.50	-6	1,546	-0.39%
2019/05/03	56	120.54	26	119.62	121.50	30	1,576	1.90%
2019/05/02	1	113.00	1	113.00	113.50	0	1,647	0.00%
2019/04/29	21	111.43	44	112.49	111.50	-23	1,759	-1.31%
2019/04/26	21	115.00	21	115.43	115.00	0	1,804	0.00%
2019/04/25	18	118.53	15	116.70	119.00	3	1,869	0.16%
2019/04/24	16	117.81	16	117.06	117.50	0	1,969	0.00%
2019/04/23	13	119.88	14.1	119.72	120.00	-1.1	2,058	-0.05%
2019/04/22	19	122.79	10	121.60	120.50	9	2,146	0.42%
2019/04/19	10	120.95	15	121.40	120.50	-5	2,127	-0.24%
2019/04/18	5	118.20	17	118.18	117.00	-12	2,096	-0.57%
2019/04/17	2	118.00	3	116.83	116.50	-1	2,082	-0.05%
2019/04/16	1	116.00	4	117.00	116.00	-3	2,074	-0.14%
2019/04/15	3	116.83	41	116.44	115.00	-38	2,071	-1.83%
2019/04/12	14	112.46	5	112.00	110.50	9	2,040	0.44%
2019/04/11	34	113.46	70	112.57	112.50	-36	2,025	-1.78%
2019/04/10	17	119.00	13	117.69	119.00	4	1,991	0.20%
2019/04/09	20	118.30	84	118.49	118.00	-64	1,983	-3.23%
2019/04/08	5	124.00	8.3	123.36	123.00	-3.3	1,969	-0.17%
2019/04/03	3.3	122.44	5	122.30	121.00	-1.7	1,953	-0.08%
2019/04/02	39	120.36	30	118.98	120.50	9	1,934	0.47%
2019/04/01	6	118.58	6	119.83	118.00	0	1,912	0.00%
2019/03/29	11	117.91	7.4	118.00	117.00	3.6	1,892	0.19%
2019/03/28	17	117.97	59	118.16	117.50	-42	1,889	-2.22%
2019/03/27	30.4	125.21	49	125.98	120.50	-18.6	1,873	-0.99%
2019/03/26	6	118.83	16	118.47	119.50	-10	1,800	-0.56%
2019/03/25	34	119.82	5	118.90	118.00	29	1,788	1.62%
2019/03/22	20	120.70	21	120.62	121.00	-1	1,761	-0.06%
2019/03/21	87	122.29	17	123.12	122.00	70	1,721	4.07%
2019/03/20	16	115.31	43.6	117.10	118.50	-27.6	1,631	-1.69%
2019/03/19	2	109.00	5	108.50	108.00	-3	1,557	-0.19%
2019/03/18	5	106.80	0	0.00	106.00	5	1,539	0.32%
2019/03/15	23	110.78	16	109.81	106.50	7	1,545	0.45%
2019/03/14	5	108.00	5	107.50	107.00	0	1,505	0.00%
2019/03/13	0	104.50	2	104.50	104.50	-2	1,493	-0.13%
2019/03/12	0	0.00	2	105.25	105.00	-2	1,494	-0.13%
2019/03/11	4	106.00	1.1	105.93	104.50	3	1,498	0.20%
2019/03/08	1	99.80	5	100.10	102.00	-4	1,493	-0.27%
2019/03/07	2	104.25	3	107.00	102.00	-1	1,523	-0.07%
2019/03/06	3	107.67	2	108.50	106.50	1	1,513	0.07%
2019/03/05	0	0.00	5	106.50	105.50	-5	1,501	-0.33%
2019/03/04	6	105.50	2	105.50	105.50	4	1,506	0.27%
2019/02/27	2	104.75	1	104.50	105.00	1	1,508	0.07%
2019/02/26	22	108.50	19	107.95	104.50	3	1,502	0.20%
2019/02/25	0	103.00	0	0.00	103.50	0	1,452	0.00%
2019/02/22	0	0.00	1	104.00	103.50	-1	1,448	-0.07%
2019/02/21	10	104.20	11	103.50	103.50	-1	1,446	-0.07%
2019/02/20	6	106.33	4	106.00	104.50	2	1,438	0.14%
2019/02/19	20	107.23	4	107.63	105.50	16	1,429	1.12%
2019/02/18	2	103.75	0	0.00	103.00	2	1,380	0.14%
2019/02/15	0	0.00	2	105.25	106.00	-2	1,365	-0.15%
2019/02/14	3	105.17	4	103.50	103.50	-1	1,358	-0.07%
2019/02/13	16	107.16	11	107.32	104.50	5	1,363	0.37%
2019/02/12	22	105.89	7	105.86	105.50	15	1,341	1.12%
2019/02/11	7	101.93	6.1	102.17	102.00	1	1,307	0.07%
2019/01/30	3	100.67	1	101.50	100.00	2	1,287	0.16%
2019/01/29	97	103.06	31	103.18	101.00	66	1,278	5.16%
2019/01/28	15	99.41	16	98.95	99.00	-1	1,221	-0.08%
2019/01/25	7	101.64	13	102.08	100.50	-6	1,219	-0.49%
2019/01/24	21	100.53	20	100.55	99.60	1	1,185	0.08%
2019/01/23	97	101.63	98	99.54	98.20	-1	1,153	-0.09%
2019/01/22	36	99.39	38	100.45	101.50	-2	1,070	-0.19%
2019/01/21	8	95.46	4	95.60	95.00	4	1,000	0.40%
2019/01/18	32	95.70	39	96.08	96.50	-7	984	-0.71%
2019/01/17	29.2	100.53	21	99.45	95.90	8.2	934	0.87%
2019/01/16	60	110.36	35	108.70	106.50	25	868	2.88%
2019/01/15	49	102.19	71	103.95	108.00	-22	776	-2.83%
2019/01/14	40	94.08	25	94.43	98.20	15	690	2.17%
2019/01/11	29	89.07	8.1	88.66	89.30	20.9	597	3.50%
2019/01/10	14	81.33	0.1	81.20	81.20	14	576	2.42%
2019/01/09	3	80.80	2	81.95	80.60	1	574	0.17%
2019/01/08	0	0.00	1	80.60	80.70	-1	571	-0.18%
2019/01/07	3	80.93	4	81.40	80.90	-1	573	-0.17%
2019/01/04	3	77.00	4	77.43	78.90	-1	571	-0.17%
2019/01/03	0	0.00	2	79.00	79.00	-2	577	-0.35%
2019/01/02	12	81.38	2	81.70	81.30	10	574	1.74%
2018/12/27	0	0.00	2	78.70	77.00	-2	574	-0.35%
2018/12/26	5	77.18	0	0.00	76.50	5	572	0.87%
2018/12/25	0	0.00	1	74.20	75.90	-1	583	-0.17%
2018/12/24	0	0.00	5	75.42	76.90	-5	579	-0.86%
2018/12/22	0	0.00	2	75.50	76.00	-2	581	-0.34%
2018/12/21	6	76.20	1	73.80	77.00	5	581	0.86%
2018/12/20	5	78.82	6	76.12	75.00	-1	573	-0.17%
2018/12/19	3	77.97	6	76.63	79.00	-3	563	-0.53%
2018/12/18	2	77.00	2	76.60	76.80	0	560	0.00%
2018/12/17	6	78.92	0	0.00	78.90	6	556	1.08%
2018/12/14	0	0.00	1	80.00	79.20	-1	555	-0.18%
2018/12/13	2	82.90	2	81.00	81.00	0	553	0.00%
2018/12/12	0	0.00	5.1	81.51	82.30	-5.1	551	-0.92%
2018/12/11	3	79.00	0	0.00	78.60	3	544	0.55%
2018/12/10	13	77.29	6	79.32	77.00	7	546	1.28%
2018/12/07	51	75.48	47	77.17	78.00	4	535	0.75%
2018/12/06	3	77.90	6	73.23	73.80	-3	536	-0.56%
2018/12/05	0	0.00	1	80.80	80.50	-1	540	-0.19%
2018/12/04	2	83.35	1	84.00	81.80	1	550	0.18%
2018/12/03	4	82.13	2	82.70	81.50	2	549	0.36%
2018/11/30	40	84.16	29	84.40	79.00	11	538	2.04%
2018/11/29	11	76.78	12	78.19	79.60	-1	499	-0.20%
2018/11/28	5	75.24	1	74.90	75.80	4	488	0.82%
2018/11/27	4	71.88	1	71.90	71.60	3	477	0.63%
2018/11/26	0	0.00	3	67.40	67.10	-3	467	-0.64%
2018/11/22	0	0.00	2	70.20	69.40	-2	460	-0.43%
2018/11/21	0	0.00	4	71.30	71.90	-4	454	-0.88%
2018/11/20	2	71.20	2	71.00	71.20	0	450	0.00%
2018/11/19	2	70.50	1	71.10	70.50	1	449	0.22%
2018/11/16	0	0.00	19	68.62	69.00	-19	448	-4.24%
2018/11/15	0	0.00	31	67.43	68.00	-31	441	-7.02%
2018/11/14	1	67.90	3	67.27	67.90	-2	442	-0.45%
2018/11/13	4	63.90	0	0.00	67.00	4	444	0.90%
2018/11/09	2	68.05	0	0.00	67.10	2	450	0.44%
2018/11/08	2	69.15	0	0.00	68.80	2	451	0.44%
2018/11/07	0	0.00	3	69.60	69.60	-3	453	-0.66%
2018/11/05	0	0.00	2	68.50	69.50	-2	469	-0.43%
2018/11/02	1	72.00	9	71.86	72.00	-8	479	-1.67%
2018/11/01	0	0.00	3	66.33	66.70	-3	483	-0.62%
2018/10/31	0	64.30	3	64.13	64.30	-3	480	-0.62%
2018/10/30	7	61.47	3	60.60	61.00	4	491	0.81%
2018/10/26	1	68.30	0	0.00	63.10	1	473	0.21%
2018/10/25	13	69.61	6	69.85	68.20	7	465	1.50%
2018/10/24	0	0.00	1	74.00	73.00	-1	459	-0.22%
2018/10/23	6	73.92	21	73.70	71.00	-15	458	-3.27%
2018/10/22	18	78.16	0	0.00	78.00	18	460	3.91%
2018/10/19	3	77.70	3	77.70	78.00	0	459	0.00%
2018/10/18	5.1	80.63	4	81.58	80.00	1.1	465	0.23%
2018/10/17	0	0.00	7	83.81	83.00	-7	463	-1.51%
2018/10/16	1	83.10	0	0.00	83.20	1	463	0.22%
2018/10/15	5	83.64	18	84.40	82.50	-13	463	-2.80%
2018/10/12	3	83.60	20	83.38	83.80	-17	463	-3.67%
2018/10/11	2	82.60	0	0.00	83.00	2	459	0.44%
2018/10/09	1	91.00	2	92.50	91.70	-1	453	-0.22%
2018/10/08	1	92.00	5	92.98	92.00	-4	453	-0.88%
2018/10/05	6	92.03	0	0.00	92.00	6	454	1.32%
2018/10/04	1	100.00	1	100.50	98.70	0	468	0.00%
2018/10/03	9	103.28	2	108.00	101.00	7	478	1.46%
2018/10/02	6.3	99.84	1.1	99.02	99.30	5.2	463	1.12%
2018/10/01	0	0.00	5	99.60	99.90	-5	464	-1.08%
2018/09/28	0	0.00	1	96.40	97.00	-1	467	-0.21%
2018/09/27	2	97.00	1	96.70	96.50	1	486	0.21%
2018/09/21	1	95.10	3	97.53	96.90	-2	493	-0.41%
2018/09/20	0	0.00	1	95.20	95.10	-1	496	-0.20%
2018/09/19	0	0.00	1	97.00	96.70	-1	497	-0.20%
2018/09/18	1	94.50	0	0.00	94.40	1	500	0.20%
2018/09/14	1	97.00	2	97.30	98.40	-1	509	-0.20%
2018/09/13	9	96.54	6	96.47	96.00	3	506	0.59%
2018/09/12	5	96.66	2	95.90	95.00	3	503	0.60%
2018/09/11	2	98.70	2	100.25	98.80	0	501	0.00%
2018/09/10	9	108.39	2	105.50	104.00	7	491	1.43%
2018/09/07	3.7	116.32	1	114.50	114.00	2.7	477	0.56%
2018/08/31	14	120.29	12	118.75	121.50	2	514	0.39%
2018/08/30	1	122.50	0	0.00	120.00	1	523	0.19%
2018/08/29	0	0.00	1	121.50	122.00	-1	524	-0.19%
2018/08/27	0	0.00	5	115.50	116.50	-5	530	-0.94%
2018/08/24	1	118.00	7.5	118.07	117.00	-6.5	530	-1.22%
2018/08/21	3	122.50	1	123.00	123.00	2	546	0.37%
2018/08/20	12	122.00	19	118.29	122.00	-7	552	-1.27%
2018/08/17	3	118.83	2	120.50	119.50	1	553	0.18%
2018/08/16	16	121.38	17	123.21	120.00	-1	547	-0.18%
2018/08/15	7	128.00	8	127.56	128.00	-1	533	-0.19%
2018/08/14	3	131.00	1	131.00	128.50	2	543	0.37%
2018/08/13	14	130.89	12	130.79	129.00	2	541	0.37%
2018/08/10	11.5	134.57	1	131.00	132.00	10.5	539	1.94%
2018/08/09	25	143.48	24	143.06	141.00	1	527	0.19%
2018/08/08	13	145.77	23	147.17	144.00	-10	516	-1.94%
2018/08/07	11	141.64	13	140.65	142.50	-2	505	-0.40%
2018/08/06	11	144.36	6	144.92	143.00	5	518	0.96%
2018/08/03	6	140.00	0	0.00	140.00	6	541	1.11%
2018/08/02	8	129.88	7	132.00	130.00	1	539	0.19%
2018/08/01	4	134.38	8	135.38	132.50	-4	539	-0.74%
2018/07/31	15	133.73	7	132.00	134.50	8	539	1.48%
2018/07/30	16	135.34	17	133.74	133.50	-1	540	-0.19%
2018/07/27	15	137.70	9	137.72	137.50	6	537	1.12%
2018/07/26	9	136.72	3	137.50	133.00	6	531	1.13%
2018/07/24	8	128.50	8	122.00	128.50	0	515	0.00%
2018/07/23	0	0.00	7	123.21	122.50	-7	529	-1.32%
2018/07/20	5	128.00	0	0.00	127.50	5	540	0.93%
2018/07/19	7	130.00	7	127.50	130.00	0	548	0.00%
2018/07/18	7	129.50	7	129.50	128.50	0	567	0.00%
2018/07/17	7	130.21	7	130.50	130.00	0	576	0.00%
2018/07/16	10	131.00	13	132.46	131.50	-3	584	-0.51%
2018/07/12	17	132.47	6	131.75	133.00	11	627	1.75%
2018/07/11	0	0.00	3	130.00	130.00	-3	638	-0.47%
2018/07/05	0	0.00	1	119.00	119.50	-1	718	-0.14%
2018/07/04	1	124.50	0	0.00	122.50	1	713	0.14%
2018/06/29	0	0.00	1	124.50	126.00	-1	767	-0.13%
2018/06/28	0	0.00	1	120.00	120.50	-1	798	-0.13%
2018/06/26	2	121.00	0	0.00	120.00	2	833	0.24%
2018/06/25	0	0.00	1	129.00	128.50	-1	948	-0.11%
2018/06/22	0	0.00	2	130.50	130.00	-2	1,026	-0.19%
2018/06/20	1	129.00	2	128.25	130.50	-1	1,301	-0.08%
2018/06/13	0	0.00	4	133.50	134.50	-4	1,433	-0.28%
2018/06/12	6	135.75	2	136.25	134.50	4	1,434	0.28%
2018/06/11	4	140.50	1	138.50	136.50	3	1,436	0.21%
2018/06/08	50	146.72	14	147.29	144.00	36	1,428	2.52%
2018/06/07	1	140.00	13	138.46	142.00	-12	1,412	-0.85%
2018/06/06	0	0.00	1	138.50	136.50	-1	1,411	-0.07%
2018/06/05	6.1	138.97	0	0.00	136.00	6.1	1,416	0.43%
2018/06/04	12	135.54	0	0.00	136.00	12	1,429	0.84%
2018/05/31	2	131.75	0	0.00	131.50	2	1,503	0.13%
2018/05/28	2	142.00	2	145.50	139.50	0	1,503	0.00%
2018/05/22	0	0.00	2	142.25	139.50	-2	1,493	-0.13%
2018/05/18	0	0.00	3	135.50	134.50	-3	1,493	-0.20%
2018/05/17	1	130.50	0	0.00	132.00	1	1,505	0.07%
2018/05/16	0	0.00	1	133.00	132.00	-1	1,504	-0.07%
2018/05/14	7	132.93	2	132.50	132.00	5	1,510	0.33%
2018/05/11	6	150.50	4	148.00	138.50	2	1,495	0.13%
2018/05/10	1	140.00	1	146.50	146.50	0	1,451	0.00%
2018/05/09	0	0.00	1	132.50	133.50	-1	1,442	-0.07%
2018/05/08	2	132.00	0	0.00	134.00	2	1,446	0.14%
2018/05/03	1	138.50	0	0.00	134.50	1	1,528	0.07%
2018/04/27	0	0.00	11	141.00	143.50	-11	1,534	-0.72%
2018/04/26	1	142.50	0	0.00	138.00	1	1,528	0.07%
2018/04/25	1	146.00	0	0.00	148.50	1	1,517	0.07%
2018/04/24	1	140.50	3	143.17	149.00	-2	1,511	-0.13%
2018/04/23	3	155.67	2	158.25	151.50	1	1,492	0.07%
2018/04/19	1	165.00	0	0.00	158.00	1	1,479	0.07%
2018/04/18	3	165.67	4	163.38	162.00	-1	1,454	-0.07%
2018/04/17	12	168.00	8	165.44	162.00	4	1,447	0.28%
2018/04/16	14	174.75	5	178.00	171.00	9	1,418	0.63%
2018/04/13	0	0.00	2	189.00	189.50	-2	1,375	-0.15%
2018/04/12	0	0.00	4	182.50	185.50	-4	1,367	-0.29%
2018/04/11	0	0.00	9.1	169.52	176.50	-9.1	1,359	-0.67%
2018/04/10	1	177.50	0	0.00	178.00	1	1,349	0.07%
2018/04/09	1	185.50	2	179.50	178.50	-1	1,345	-0.07%
2018/04/03	2	185.25	1	182.50	182.50	1	1,345	0.07%
2018/04/02	8	192.56	3	191.50	190.50	5	1,340	0.37%
2018/03/31	6	187.08	5	186.50	192.50	1	1,364	0.07%
2018/03/30	2	174.50	4	176.63	175.00	-2	1,345	-0.15%
2018/03/29	17	174.85	1	177.00	175.00	16	1,339	1.19%
2018/03/28	35	174.50	48	173.98	173.00	-13	1,349	-0.96%
2018/03/27	24	167.35	16	167.69	169.50	8	1,264	0.63%
2018/03/26	79	165.08	73.1	165.13	168.50	5.9	1,194	0.49%
2018/03/23	45	158.68	53.1	156.96	161.50	-8.1	1,054	-0.77%
2018/03/22	56	144.44	59.2	144.78	147.00	-3.2	941	-0.33%
2018/03/21	6	134.83	17	134.26	137.50	-11	840	-1.31%
2018/03/19	2	123.50	1	127.00	123.50	1	796	0.13%
2018/03/16	1	123.00	2	123.00	123.00	-1	791	-0.13%
2018/03/15	4	123.50	10	125.40	126.00	-6	787	-0.76%
2018/03/14	3	122.33	3	123.33	121.50	0	784	0.00%
2018/03/13	0	0.00	7	122.43	123.00	-7	784	-0.89%
2018/03/12	10	119.90	3	121.00	119.00	7	778	0.90%
2018/03/09	1.2	122.43	4	124.50	122.00	-2.9	773	-0.37%
2018/03/08	5	125.00	1	126.00	126.00	4	771	0.52%
2018/03/07	14	128.57	32	131.53	126.00	-18	758	-2.37%
2018/03/06	6	123.33	12	124.33	125.00	-6	707	-0.85%
2018/03/05	10	114.85	16	115.84	114.00	-6	699	-0.86%
2018/03/02	0	0.00	1	106.50	106.50	-1	689	-0.15%
2018/03/01	1	103.00	0	0.00	103.00	1	709	0.14%
2018/02/23	1	103.50	4	104.00	103.00	-3	735	-0.41%
2018/02/22	4	100.13	0	0.00	100.50	4	733	0.55%
2018/02/21	17	100.79	9	102.11	102.00	8	735	1.09%
2018/02/12	2	96.45	4	96.50	95.00	-2	731	-0.27%
2018/02/09	7	96.81	5	98.00	98.20	2	723	0.28%
2018/02/08	1	107.00	0	0.00	107.50	1	711	0.14%
2018/02/07	2	109.25	2	110.50	107.50	0	719	0.00%
2018/02/06	11	110.77	1	110.00	107.50	10	714	1.40%
2018/02/02	5	124.50	6	122.83	123.50	-1	698	-0.14%
2018/02/01	5	127.50	2	126.25	125.00	3	701	0.43%
2018/01/31	4	126.63	3	127.50	125.00	1	697	0.14%
2018/01/30	3	128.17	9	130.89	128.00	-6	692	-0.87%
2018/01/29	14	129.54	3.2	130.68	128.00	10.8	681	1.58%
2018/01/26	27	135.63	97	137.22	132.00	-70	669	-10.46%
2018/01/25	82	123.63	15	124.90	129.00	67	601	11.13%
2018/01/24	15	122.97	13	124.08	123.00	2	590	0.34%
2018/01/23	22	124.30	5	125.90	121.50	17	585	2.91%
2018/01/22	109	121.43	111	125.44	124.00	-2	576	-0.35%	大買/大賣/
2018/01/19	5	119.00	0	0.00	119.00	5	569	0.88%
2018/01/18	0.1	119.50	0	0.00	120.00	0.1	569	0.01%
2018/01/17	1	118.00	0	0.00	116.50	1	577	0.17%
2018/01/12	0	0.00	2	116.50	117.00	-2	588	-0.34%
2018/01/11	7	116.21	4	114.00	116.00	3	588	0.51%
2018/01/10	9	123.56	9	123.06	122.00	0	583	0.00%
2018/01/09	4	125.00	9	124.61	123.50	-5	579	-0.86%
2018/01/08	6	127.75	4	130.25	126.00	2	575	0.35%
2018/01/05	0	0.00	5	131.80	129.00	-5	573	-0.87%
2018/01/04	3	133.17	2	131.00	131.00	1	564	0.18%
2018/01/03	1	128.00	0	0.00	129.50	1	557	0.18%
2018/01/02	2	134.50	5	128.50	128.50	-3	546	-0.55%