嘉澤 (3533)-玉山券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1965
漲跌
▲45
漲幅
+2.34%
成交量
2,172張
產業
上市電子零組件類股
487人加入追蹤

立即追蹤
本地時間:13:30

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

嘉澤 (3533)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	1984.91	3	1966.69	1965.00	-2	1,257	-0.16%
2024/12/02	1.5	1912.62	2.9	1900.54	1920.00	-1.4	1,228	-0.11%
2024/11/29	1.1	1717.85	5.2	1757.72	1790.00	-4.1	1,186	-0.35%
2024/11/28	1	1645.00	0.1	1650.83	1660.00	0.9	1,169	0.08%
2024/11/27	1.1	1665.86	0	0.00	1650.00	1.1	1,168	0.09%
2024/11/26	0	1724.09	0	0.00	1710.00	0	1,164	0.00%
2024/11/25	1.1	1725.43	0	1725.00	1730.00	1	1,158	0.09%
2024/11/22	4	1768.75	3	1760.00	1755.00	1	1,152	0.09%
2024/11/21	1.1	1700.14	0.1	1708.33	1690.00	1	1,128	0.09%
2024/11/20	0	1710.00	0	0.00	1715.00	0	1,125	0.00%
2024/11/19	0.2	1700.00	1	1699.70	1705.00	-0.9	1,120	-0.08%
2024/11/18	1.1	1642.28	0	1645.00	1660.00	1.1	1,117	0.10%
2024/11/15	2.2	1649.90	0.1	1647.73	1645.00	2.1	1,110	0.19%
2024/11/14	1	1750.00	0	1745.00	1695.00	1	1,106	0.09%
2024/11/13	1	1735.07	1	1750.00	1740.00	0	1,111	0.00%
2024/11/12	1.5	1754.88	1	1750.35	1775.00	0.5	1,117	0.04%
2024/11/11	0.2	1770.00	0	1785.00	1770.00	0.2	1,111	0.02%
2024/11/08	1.6	1782.26	1.2	1793.91	1780.00	0.4	1,130	0.04%
2024/11/07	0.1	1735.00	1	1760.07	1760.00	-1	1,136	-0.09%
2024/11/06	49	1758.76	2.1	1742.48	1730.00	46.9	1,132	4.15%
2024/11/05	0.1	1675.00	0	1660.00	1670.00	0.1	1,122	0.00%
2024/11/04	1	1680.00	3	1690.00	1680.00	-2	1,138	-0.18%
2024/11/01	7.1	1656.14	0	0.00	1670.00	7.1	1,128	0.63%
2024/10/30	2	1680.00	1	1680.54	1675.00	1	1,123	0.09%
2024/10/29	1.2	1748.83	0.1	1671.38	1670.00	1.1	1,125	0.10%
2024/10/28	1	1769.91	2	1757.49	1755.00	-1	1,110	-0.09%
2024/10/25	1	1680.56	17.3	1732.30	1760.00	-16.2	1,107	-1.47%
2024/10/24	2	1660.00	2	1645.00	1650.00	0	1,096	0.00%
2024/10/23	3	1636.55	35	1640.57	1660.00	-32	1,103	-2.90%
2024/10/22	1.2	1686.04	1	1660.35	1675.00	0.1	1,100	0.01%
2024/10/21	2	1712.52	3.6	1732.50	1710.00	-1.6	1,093	-0.14%
2024/10/18	0	0.00	30	1643.84	1650.00	-30	1,086	-2.76%
2024/10/17	1	1634.97	0	1635.00	1640.00	1	1,092	0.09%
2024/10/16	0.1	1624.90	5.2	1621.36	1665.00	-5.1	1,091	-0.47%
2024/10/15	1.1	1694.29	0	1686.96	1660.00	1	1,083	0.09%
2024/10/14	5.1	1676.92	6.4	1661.58	1670.00	-1.4	1,066	-0.13%
2024/10/11	4	1642.48	0.3	1635.68	1635.00	3.7	1,063	0.35%
2024/10/09	3	1610.00	5	1633.89	1645.00	-2	1,063	-0.19%
2024/10/08	3	1611.67	4	1578.82	1530.00	-1	1,023	-0.10%
2024/10/07	1	1505.00	6.2	1532.35	1550.00	-5.2	984	-0.53%
2024/10/04	0	0.00	0	1405.00	1410.00	0	964	0.00%
2024/10/01	0	0.00	2	1427.51	1435.00	-2	963	-0.21%
2024/09/30	2.1	1421.72	0	0.00	1385.00	2.1	965	0.22%
2024/09/27	1.1	1528.18	0	1519.00	1495.00	1.1	952	0.11%
2024/09/26	0.2	1518.86	2.2	1512.75	1515.00	-2	961	-0.20%
2024/09/25	0	1485.00	0.5	1476.55	1485.00	-0.5	958	-0.05%
2024/09/24	0	0.00	0	1395.16	1410.00	0	941	0.00%
2024/09/23	1	1375.00	0.1	1380.83	1390.00	0.9	942	0.10%
2024/09/20	0	0.00	1	1419.56	1385.00	-1	941	-0.11%
2024/09/19	0.1	1365.00	2	1389.97	1395.00	-2	940	-0.21%
2024/09/18	3	1330.14	1	1310.00	1335.00	2	956	0.21%
2024/09/16	1	1355.04	0	0.00	1355.00	1	955	0.11%
2024/09/13	0	0.00	1	1455.00	1405.00	-1	949	-0.11%
2024/09/12	0	0.00	2	1420.06	1425.00	-2	941	-0.21%
2024/09/11	0	1342.50	0	0.00	1350.00	0	932	0.00%
2024/09/10	1	1355.26	1	1410.00	1355.00	0	933	0.00%
2024/09/09	1	1390.00	0	1380.00	1390.00	1	953	0.10%
2024/09/06	0	1370.00	2	1402.16	1365.00	-2	944	-0.22%
2024/09/05	14.6	1305.89	6	1314.97	1290.00	8.5	925	0.92%
2024/09/04	5.3	1415.26	1	1449.41	1360.00	4.3	909	0.47%
2024/09/03	0	0.00	0.1	1510.00	1510.00	-0.1	905	-0.01%
2024/09/02	0	1507.50	0	0.00	1490.00	0	913	0.00%
2024/08/30	2	1525.00	3.1	1526.90	1530.00	-1.1	924	-0.11%
2024/08/29	1	1490.00	0	1492.86	1485.00	1	926	0.10%
2024/08/28	1	1489.30	0.4	1485.03	1475.00	0.6	929	0.07%
2024/08/27	2	1510.00	0.3	1520.00	1510.00	1.7	931	0.18%
2024/08/26	0.4	1554.29	28	1551.43	1520.00	-27.6	941	-2.93%
2024/08/23	0	1486.67	0	1525.00	1515.00	0	947	0.00%
2024/08/22	0	1500.00	0	1528.50	1495.00	0	953	0.00%
2024/08/21	0.2	1531.62	0	0.00	1510.00	0.2	967	0.02%
2024/08/20	1.1	1555.04	0	0.00	1540.00	1.1	972	0.12%
2024/08/19	1.1	1536.91	0	0.00	1540.00	1.1	976	0.12%
2024/08/16	0.2	1557.50	2	1567.63	1535.00	-1.8	1,001	-0.18%
2024/08/15	0.1	1540.00	0.1	1509.80	1515.00	0	1,005	0.00%
2024/08/14	1.1	1456.02	0	1460.00	1460.00	1.1	995	0.11%
2024/08/13	13	1518.06	1	1500.00	1505.00	12	980	1.23%
2024/08/12	31.1	1499.10	0	1545.00	1490.00	31.1	992	3.14%
2024/08/09	0.1	1455.00	4.1	1470.07	1470.00	-4	985	-0.40%
2024/08/08	2.1	1411.66	0	0.00	1390.00	2.1	988	0.21%
2024/08/07	1.4	1452.04	1	1430.11	1430.00	0.3	1,002	0.03%
2024/08/06	3.1	1310.80	2.2	1304.32	1350.00	0.9	997	0.09%
2024/08/05	10.6	1279.99	1.5	1284.91	1275.00	9	986	0.92%
2024/08/02	2	1420.03	0.1	1431.69	1415.00	1.9	988	0.20%
2024/08/01	31.1	1488.23	3.1	1473.77	1485.00	28	980	2.85%
2024/07/31	0.1	1380.37	0	0.00	1390.00	0.1	980	0.01%
2024/07/30	1	1380.00	0.1	1362.38	1400.00	0.9	979	0.09%
2024/07/29	0.2	1361.91	0	0.00	1350.00	0.2	969	0.02%
2024/07/26	3	1390.13	0	0.00	1420.00	3	954	0.32%
2024/07/23	3.1	1473.07	2	1462.64	1480.00	1.1	941	0.11%
2024/07/22	1.1	1400.31	0	1410.00	1390.00	1	947	0.11%
2024/07/19	4.1	1444.87	0.1	1445.00	1425.00	4	958	0.41%
2024/07/18	2.7	1488.69	3.1	1474.91	1460.00	-0.4	966	-0.04%
2024/07/17	1	1589.90	1.1	1581.81	1575.00	-0.1	968	-0.01%
2024/07/16	4	1626.19	1.1	1600.46	1600.00	2.9	992	0.29%
2024/07/15	3	1650.00	1.1	1649.16	1650.00	1.9	1,008	0.19%
2024/07/12	4.2	1657.05	12	1654.17	1660.00	-7.9	1,027	-0.76%
2024/07/11	3	1634.98	4.2	1657.36	1620.00	-1.1	1,047	-0.11%
2024/07/10	29	1644.14	43	1636.28	1635.00	-14	1,077	-1.30%
2024/07/09	3.1	1571.40	3.1	1589.85	1610.00	0	1,085	0.00%
2024/07/08	1.4	1576.65	1	1560.00	1560.00	0.4	1,087	0.03%
2024/07/05	2.1	1592.45	0	0.00	1580.00	2.1	1,108	0.19%
2024/07/04	0.4	1571.60	0	0.00	1565.00	0.4	1,125	0.03%
2024/07/03	1	1574.97	1.1	1550.40	1550.00	-0.1	1,138	-0.01%
2024/07/02	1.1	1567.11	1	1550.00	1550.00	0.1	1,153	0.01%
2024/07/01	1.1	1609.20	1.1	1580.91	1565.00	0	1,152	0.00%
2024/06/28	1.1	1611.86	1	1654.98	1630.00	0	1,156	0.00%
2024/06/27	0.2	1590.06	0	0.00	1585.00	0.2	1,149	0.02%
2024/06/25	0	1559.00	23	1577.17	1590.00	-23	1,153	-1.99%
2024/06/24	1	1619.79	0	0.00	1610.00	1	1,153	0.09%
2024/06/21	1.2	1679.20	0	1695.00	1695.00	1.2	1,149	0.10%
2024/06/20	0.1	1748.52	0	0.00	1750.00	0.1	1,159	0.00%
2024/06/19	0	1735.00	0.4	1720.00	1735.00	-0.4	1,187	-0.03%
2024/06/18	0	1725.00	1	1739.93	1725.00	-1	1,213	-0.08%
2024/06/17	1	1705.20	0.3	1718.00	1730.00	0.8	1,227	0.06%
2024/06/14	1	1690.00	5	1697.84	1750.00	-4	1,280	-0.32%
2024/06/13	1	1595.15	1	1615.12	1600.00	0	1,295	0.00%
2024/06/12	1.2	1599.32	0.1	1610.00	1595.00	1.1	1,309	0.08%
2024/06/11	0	1573.50	0	0.00	1565.00	0	1,334	0.00%
2024/06/07	0.1	1570.80	0.1	1565.00	1580.00	0	1,368	0.00%
2024/06/06	0.2	1597.74	0	0.00	1580.00	0.2	1,389	0.01%
2024/06/05	7	1585.74	1	1600.00	1595.00	6	1,412	0.43%
2024/06/04	8.2	1623.71	1	1640.00	1625.00	7.2	1,440	0.50%
2024/06/03	21.1	1602.18	0	1600.00	1595.00	21.1	1,471	1.43%
2024/05/31	9	1605.00	1	1625.00	1605.00	8	1,525	0.52%
2024/05/30	0.1	1632.35	1.1	1625.76	1625.00	-1	1,537	-0.07%
2024/05/29	1	1695.00	4	1680.00	1665.00	-3	1,580	-0.19%
2024/05/28	1	1669.90	1	1660.00	1660.00	0	1,611	0.00%
2024/05/27	2.6	1654.90	0	1640.00	1645.00	2.6	1,627	0.16%
2024/05/24	0	0.00	0	1720.00	1720.00	0	1,623	0.00%
2024/05/23	2	1662.50	1	1675.00	1675.00	1	1,623	0.06%
2024/05/22	1	1690.12	11.1	1683.57	1670.00	-10.1	1,625	-0.62%
2024/05/21	1	1639.99	4	1605.00	1635.00	-3	1,622	-0.18%
2024/05/20	2	1565.04	2	1574.95	1570.00	0	1,614	0.00%
2024/05/17	2	1587.45	0.1	1580.00	1590.00	1.9	1,629	0.12%
2024/05/16	3.2	1548.96	2	1565.06	1595.00	1.1	1,635	0.07%
2024/05/15	2	1507.51	1	1515.00	1515.00	1	1,630	0.06%
2024/05/14	0	1535.00	1	1515.00	1535.00	-1	1,630	-0.06%
2024/05/13	10	1503.50	1	1495.08	1500.00	9	1,619	0.56%
2024/05/10	2	1485.00	0.1	1485.29	1500.00	1.9	1,620	0.12%
2024/05/09	1	1500.00	0	0.00	1475.00	1	1,621	0.06%
2024/05/08	1	1470.00	1	1480.00	1470.00	0	1,630	0.00%
2024/05/07	0.1	1470.00	0	0.00	1480.00	0.1	1,635	0.00%
2024/05/06	2.1	1480.20	1	1484.97	1475.00	1.1	1,638	0.07%
2024/05/02	0	1420.00	0	0.00	1410.00	0	1,668	0.00%
2024/04/30	2	1437.50	1.1	1435.91	1440.00	1	1,680	0.06%
2024/04/29	0	0.00	0	1460.00	1460.00	0	1,690	0.00%
2024/04/26	7.1	1458.38	2.1	1447.62	1455.00	5	1,694	0.30%
2024/04/25	5	1416.00	4	1426.23	1410.00	1	1,690	0.06%
2024/04/24	0	1365.00	1	1410.00	1410.00	-1	1,679	-0.06%
2024/04/23	1	1280.00	1	1285.00	1285.00	0	1,667	0.00%
2024/04/22	0	1285.00	1.5	1276.77	1295.00	-1.5	1,658	-0.09%
2024/04/19	35	1367.85	3.1	1345.60	1365.00	31.9	1,631	1.96%
2024/04/18	3	1441.78	2	1440.03	1480.00	1	1,627	0.06%
2024/04/17	3.1	1375.16	0	1377.14	1385.00	3.1	1,612	0.19%
2024/04/16	1.2	1397.44	0.3	1382.22	1400.00	0.8	1,583	0.05%
2024/04/15	0	1465.19	1	1465.00	1475.00	-1	1,557	-0.06%
2024/04/12	0.3	1480.18	1	1475.17	1500.00	-0.7	1,549	-0.04%
2024/04/11	0.3	1486.62	1.1	1490.19	1500.00	-0.7	1,543	-0.05%
2024/04/10	3.2	1626.18	6.2	1573.90	1550.00	-3	1,526	-0.20%
2024/04/09	0	1635.00	41.1	1622.21	1630.00	-41.1	1,517	-2.71%
2024/04/08	0.1	1528.33	1	1535.25	1550.00	-0.9	1,517	-0.06%
2024/04/03	1	1480.00	2.1	1482.68	1520.00	-1.1	1,510	-0.07%
2024/04/02	4	1442.54	5	1449.00	1465.00	-1	1,508	-0.06%
2024/04/01	1	1415.00	1	1425.00	1415.00	0	1,511	0.00%
2024/03/29	1	1400.00	32.1	1393.76	1400.00	-31.1	1,515	-2.05%
2024/03/28	1	1424.27	0.1	1395.00	1385.00	0.9	1,515	0.06%
2024/03/27	0.1	1390.00	0	0.00	1400.00	0.1	1,514	0.00%
2024/03/26	1	1410.00	1.1	1361.19	1370.00	-0.1	1,516	0.00%
2024/03/25	0	1355.00	0.1	1409.41	1390.00	0	1,516	0.00%
2024/03/22	0	0.00	13.2	1396.74	1405.00	-13.2	1,522	-0.87%
2024/03/21	1	1355.49	15	1368.00	1360.00	-14	1,550	-0.90%
2024/03/20	1	1289.99	0	1286.33	1280.00	1	1,554	0.06%
2024/03/19	14	1356.76	25	1347.00	1310.00	-11	1,558	-0.70%
2024/03/18	4	1293.75	43.1	1311.04	1315.00	-39	1,507	-2.59%
2024/03/15	1	1245.35	1.1	1259.09	1245.00	-0.1	1,477	0.00%
2024/03/14	2	1244.96	2	1232.52	1235.00	0	1,483	0.00%
2024/03/13	17.1	1262.70	7.4	1287.48	1250.00	9.6	1,482	0.65%
2024/03/12	0	1202.50	0	1210.00	1225.00	0	1,454	0.00%
2024/03/11	10	1181.50	2	1162.50	1190.00	8	1,427	0.56%
2024/03/08	5	1197.01	3	1168.35	1185.00	2	1,406	0.14%
2024/03/07	7	1215.00	9	1212.69	1220.00	-2	1,372	-0.15%
2024/03/06	4	1193.77	11.1	1207.78	1210.00	-7	1,332	-0.53%
2024/03/05	0	1102.50	0	0.00	1115.00	0	1,281	0.00%
2024/03/04	9	1134.96	2.2	1117.25	1115.00	6.8	1,266	0.54%
2024/03/01	1.1	1089.19	15	1083.99	1125.00	-13.9	1,224	-1.14%
2024/02/29	2	1002.50	1.1	1009.25	1025.00	0.9	1,189	0.07%
2024/02/27	0.2	1006.52	0.1	1000.00	1005.00	0.1	1,166	0.01%
2024/02/26	4	1027.47	0	1025.00	1010.00	4	1,158	0.34%
2024/02/23	2	1047.54	2.1	1057.44	1050.00	0	1,149	0.00%
2024/02/22	5.1	1049.90	6.1	1054.15	1045.00	-1	1,143	-0.09%
2024/02/21	0	1030.00	4.2	1030.00	1025.00	-4.2	1,124	-0.37%
2024/02/20	3.1	998.35	2.3	999.56	1025.00	0.8	1,122	0.07%
2024/02/19	0	0.00	1.1	996.18	980.00	-1.1	1,109	-0.10%
2024/02/16	6.2	1028.17	2	1025.02	1010.00	4.1	1,106	0.37%
2024/02/15	2	1002.51	0.2	1010.00	1005.00	1.8	1,098	0.16%
2024/02/05	1	985.02	0.1	989.48	989.00	0.9	1,136	0.08%
2024/02/02	1	1010.12	3.2	1014.92	1010.00	-2.1	1,134	-0.19%
2024/02/01	0	0.00	0	991.00	986.00	0	1,120	0.00%
2024/01/31	5	991.40	7.2	997.36	988.00	-2.2	1,117	-0.20%
2024/01/30	2	975.00	15	972.93	974.00	-13	1,110	-1.17%
2024/01/29	1.4	963.71	1	970.00	973.00	0.4	1,111	0.04%
2024/01/26	4.1	949.87	5	970.84	976.00	-0.9	1,118	-0.08%
2024/01/25	15.2	994.55	2.1	1002.60	987.00	13	1,104	1.18%
2024/01/24	2	984.06	1	983.12	978.00	1	1,106	0.09%
2024/01/23	0.1	997.70	21	995.90	1005.00	-20.9	1,090	-1.91%
2024/01/22	1.5	992.18	11	987.91	976.00	-9.5	1,080	-0.88%
2024/01/19	2.9	973.54	2	979.50	976.00	0.9	1,074	0.08%
2024/01/18	2	970.99	2	958.00	958.00	0	1,069	0.00%
2024/01/17	1.1	964.56	3	989.89	967.00	-1.9	1,063	-0.18%
2024/01/16	4	995.24	0.1	994.86	990.00	3.9	1,042	0.38%
2024/01/15	0	967.67	0	0.00	965.00	0	1,039	0.00%
2024/01/12	3.1	998.97	0	972.25	970.00	3.1	1,049	0.30%
2024/01/11	1.2	961.16	1	965.14	973.00	0.1	1,028	0.01%
2024/01/10	1	974.00	1.1	979.56	973.00	-0.1	1,028	-0.01%
2024/01/09	1	977.02	1.1	991.41	974.00	-0.1	1,035	-0.01%
2024/01/08	1.2	961.26	1	964.00	965.00	0.2	1,017	0.02%
2024/01/05	2.1	982.19	42	977.86	978.00	-39.9	1,020	-3.91%
2024/01/04	0.3	988.64	0.1	988.27	988.00	0.2	1,023	0.02%
2024/01/03	2.1	1002.22	1	1000.03	1000.00	1.1	1,023	0.11%
2024/01/02	2	1025.00	0	1020.00	1030.00	2	1,009	0.20%
2023/12/29	2	1067.50	2	1067.48	1070.00	0	995	0.00%
2023/12/28	0	1040.00	1.1	1040.48	1050.00	-1	982	-0.11%
2023/12/27	1	1060.00	0	1061.97	1060.00	1	974	0.10%
2023/12/26	1.1	1020.02	1	1030.15	1030.00	0	969	0.00%
2023/12/25	2	1027.44	1	1025.00	1025.00	1	970	0.10%
2023/12/22	1.1	1025.86	2.1	1047.61	1050.00	-1	967	-0.11%
2023/12/21	3	1038.33	2	1040.00	1035.00	1	959	0.10%
2023/12/20	2.1	1006.67	1	1015.00	1010.00	1.1	943	0.12%
2023/12/19	6.2	1035.41	4.1	1010.09	1010.00	2.1	935	0.23%
2023/12/18	0.3	1072.32	1	1098.44	1070.00	-0.7	939	-0.07%
2023/12/15	1	1100.00	1.1	1109.82	1110.00	-0.1	896	-0.02%
2023/12/14	0	1010.00	3.3	1013.42	1010.00	-3.3	873	-0.38%
2023/12/13	2	978.05	2.2	985.36	984.00	-0.2	852	-0.02%
2023/12/12	0.1	982.91	0	0.00	980.00	0.1	870	0.01%
2023/12/11	0	981.42	4.4	991.22	990.00	-4.4	890	-0.49%
2023/12/08	0	962.00	9.3	981.46	963.00	-9.3	879	-1.06%
2023/12/07	0	935.48	38.1	934.92	940.00	-38.1	862	-4.41%
2023/12/06	1	900.00	0	0.00	899.00	1	851	0.12%
2023/12/05	0	893.43	1	900.00	890.00	-1	855	-0.12%
2023/12/04	0	914.00	2	913.01	910.00	-2	849	-0.24%
2023/12/01	1	926.00	10	929.20	927.00	-9	849	-1.06%
2023/11/30	1	918.05	22.4	930.57	926.00	-21.4	855	-2.50%
2023/11/29	3	919.38	2	920.50	918.00	1	860	0.12%
2023/11/28	2.1	912.64	2.1	914.18	922.00	0	870	0.00%
2023/11/27	0	901.00	0	904.00	904.00	0	875	0.00%
2023/11/24	0	894.00	0	0.00	893.00	0	904	0.00%
2023/11/21	1	908.00	0.4	910.00	912.00	0.6	973	0.06%
2023/11/20	1	908.95	0.1	909.00	908.00	1	981	0.10%
2023/11/17	0	0.00	0.1	920.95	924.00	-0.1	991	-0.01%
2023/11/16	0.1	904.03	0.1	911.65	914.00	-0.1	1,000	-0.01%
2023/11/15	1.2	918.87	0.9	918.53	916.00	0.4	1,018	0.03%
2023/11/14	2	924.96	0	930.00	919.00	2	1,040	0.19%
2023/11/13	1	917.02	57.6	916.40	924.00	-56.6	1,073	-5.27%
2023/11/10	0	866.83	1.1	857.65	871.00	-1	1,032	-0.10%
2023/11/08	1	885.00	1.1	876.38	871.00	-0.1	1,052	-0.01%
2023/11/07	0	0.00	0.4	876.88	877.00	-0.4	1,051	-0.03%
2023/11/06	1	873.00	2.1	865.57	860.00	-1.1	1,053	-0.10%
2023/11/03	0	851.00	13	857.00	854.00	-13	1,071	-1.21%
2023/11/02	1	872.00	3	880.00	868.00	-2	1,072	-0.19%
2023/11/01	26.1	855.48	3.2	854.45	861.00	22.9	1,083	2.11%
2023/10/31	2	826.01	0	0.00	823.00	2	1,083	0.18%
2023/10/30	0	832.00	1.3	837.46	831.00	-1.3	1,106	-0.12%
2023/10/27	0	0.00	1	820.90	819.00	-1	1,113	-0.09%
2023/10/26	2.1	806.12	0	0.00	801.00	2.1	1,118	0.19%
2023/10/25	0	843.00	2	842.50	842.00	-2	1,125	-0.17%
2023/10/24	0.1	827.00	1	830.00	835.00	-1	1,133	-0.08%
2023/10/23	0	806.00	0	816.00	813.00	0	1,151	0.00%
2023/10/20	0	800.52	0.1	806.82	832.00	-0.1	1,153	-0.01%
2023/10/18	1	831.00	0	831.00	824.00	1	1,176	0.09%
2023/10/17	0	0.00	1	849.00	848.00	-1	1,205	-0.08%
2023/10/16	0	850.00	1	837.00	837.00	-1	1,205	-0.08%
2023/10/13	1	858.00	1	855.02	855.00	0	1,221	0.00%
2023/10/12	1	850.00	1	850.97	848.00	0	1,235	0.00%
2023/10/11	1	833.99	1	828.00	826.00	0	1,251	0.00%
2023/10/06	0	830.00	1	829.00	828.00	-1	1,266	-0.08%
2023/10/05	1	837.01	1	835.97	838.00	0	1,283	0.00%
2023/10/04	0	823.79	0	0.00	826.00	0	1,289	0.00%
2023/10/03	0	827.00	1	825.01	825.00	-1	1,294	-0.08%
2023/10/02	2	857.50	3	839.35	840.00	-1	1,297	-0.08%
2023/09/28	2	822.51	2	835.50	823.00	0	1,291	0.00%
2023/09/27	0	824.00	34	822.79	823.00	-34	1,291	-2.63%
2023/09/26	1	823.00	0	0.00	827.00	1	1,299	0.08%
2023/09/25	1.4	833.66	0.1	830.00	835.00	1.3	1,305	0.10%
2023/09/22	3.1	810.24	1	811.04	825.00	2.1	1,306	0.16%
2023/09/21	1.2	810.72	1.1	805.33	812.00	0.1	1,314	0.01%
2023/09/20	0.4	859.74	0.1	851.00	853.00	0.3	1,307	0.02%
2023/09/19	9.1	883.99	3.1	874.02	874.00	6	1,305	0.46%
2023/09/18	0	891.40	1.1	898.18	891.00	-1.1	1,305	-0.08%
2023/09/15	3	895.92	0	896.75	901.00	3	1,312	0.23%
2023/09/14	18	909.33	14.1	909.08	909.00	3.9	1,297	0.30%
2023/09/13	6	888.83	17.2	885.85	891.00	-11.2	1,282	-0.87%
2023/09/12	2.1	880.88	8.2	880.98	878.00	-6.2	1,313	-0.47%
2023/09/11	0	857.56	1.2	859.68	857.00	-1.1	1,321	-0.08%
2023/09/08	2	858.97	1.2	861.46	867.00	0.8	1,327	0.06%
2023/09/07	0	877.75	0.1	871.28	877.00	-0.1	1,333	-0.01%
2023/09/06	4	873.24	1.3	874.27	875.00	2.7	1,352	0.20%
2023/09/05	3	875.00	3.1	880.02	877.00	-0.1	1,362	0.00%
2023/09/04	0.1	876.44	0	876.00	879.00	0	1,392	0.00%
2023/09/01	1.1	869.72	1.1	864.74	867.00	0	1,416	0.00%
2023/08/31	1.3	886.25	1.3	873.00	865.00	0	1,415	0.00%
2023/08/30	1.1	877.60	4.3	885.96	881.00	-3.2	1,410	-0.23%
2023/08/29	5.1	876.84	6.4	873.23	871.00	-1.3	1,397	-0.09%
2023/08/28	3.2	830.84	3	833.33	834.00	0.2	1,377	0.01%
2023/08/25	0.1	810.35	0.1	808.58	808.00	0	1,409	0.00%
2023/08/24	1.1	833.31	2	832.90	825.00	-0.9	1,434	-0.06%
2023/08/23	2.4	817.84	4.3	823.40	829.00	-1.8	1,430	-0.13%
2023/08/22	4.2	807.39	2.6	816.30	817.00	1.6	1,439	0.11%
2023/08/21	2.2	797.19	4.1	798.30	802.00	-1.9	1,445	-0.13%
2023/08/18	3.2	788.99	1.2	773.68	783.00	2.1	1,425	0.14%
2023/08/17	7.3	780.47	7.8	775.54	778.00	-0.5	1,396	-0.04%
2023/08/16	4.1	734.04	0.1	737.88	733.00	4.1	1,351	0.30%
2023/08/15	10.2	750.52	4.3	760.46	752.00	5.9	1,343	0.44%
2023/08/14	1.1	726.91	0	723.00	727.00	1.1	1,322	0.08%
2023/08/11	0.1	723.99	2	723.50	723.00	-1.9	1,319	-0.14%
2023/08/10	4.1	731.22	1	747.98	727.00	3.1	1,315	0.24%
2023/08/09	9.2	759.93	11	748.85	759.00	-1.8	1,302	-0.14%
2023/08/08	2.2	713.79	0	0.00	719.00	2.2	1,283	0.17%
2023/08/07	2.1	696.22	2.1	706.47	704.00	0	1,274	0.00%
2023/08/04	2.2	724.44	8	728.75	723.00	-5.8	1,245	-0.46%
2023/08/02	3.2	736.55	13.4	740.23	736.00	-10.1	1,230	-0.82%
2023/08/01	64.6	733.28	1.1	734.87	730.00	63.5	1,212	5.24%
2023/07/31	3.1	748.19	3	752.64	746.00	0.1	1,213	0.01%
2023/07/28	2.5	748.39	1.1	751.18	751.00	1.4	1,204	0.12%
2023/07/27	0.2	761.33	0	0.00	760.00	0.2	1,191	0.01%
2023/07/26	5.2	763.19	4	767.67	753.00	1.2	1,188	0.10%
2023/07/25	0.1	773.56	1	776.98	771.00	-0.9	1,177	-0.08%
2023/07/24	2.1	769.41	3	785.67	769.00	-0.9	1,173	-0.07%
2023/07/21	19.2	773.96	0	773.00	771.00	19.2	1,158	1.66%
2023/07/20	8.2	790.46	4	805.23	785.00	4.2	1,141	0.37%
2023/07/19	1.2	787.81	1	788.00	786.00	0.2	1,107	0.02%
2023/07/18	2	768.56	2.1	778.29	782.00	-0.1	1,100	-0.01%
2023/07/17	3.1	779.75	0	768.00	767.00	3.1	1,085	0.28%
2023/07/14	6.5	806.43	61.4	803.21	794.00	-54.9	1,060	-5.18%
2023/07/13	1.6	837.96	4	831.00	829.00	-2.4	1,032	-0.23%
2023/07/12	0.1	809.75	2	810.10	810.00	-1.9	1,010	-0.19%
2023/07/11	2	820.96	1.1	829.56	824.00	0.9	992	0.09%
2023/07/10	4.2	819.61	0	822.00	819.00	4.1	986	0.42%
2023/07/07	3.1	828.54	1.1	837.32	829.00	2	990	0.21%
2023/07/06	0.1	846.71	0	846.24	844.00	0.1	986	0.01%
2023/07/05	1.1	847.57	2.1	858.33	849.00	-1	983	-0.10%
2023/07/04	2	851.51	0	851.00	848.00	2	978	0.20%
2023/07/03	2.1	860.16	4	872.75	858.00	-1.9	971	-0.19%
2023/06/30	1.1	857.84	1	855.00	860.00	0.1	968	0.01%
2023/06/29	0.1	845.98	0.1	848.69	852.00	0	980	0.00%
2023/06/28	5	866.13	1.3	852.26	849.00	3.8	974	0.39%
2023/06/27	28	883.07	0.5	880.74	877.00	27.5	975	2.81%
2023/06/26	3.1	882.16	3	892.99	891.00	0.1	978	0.01%
2023/06/21	1	899.00	2	892.00	890.00	-1	986	-0.10%
2023/06/20	1.2	895.83	1.1	892.79	890.00	0	1,003	0.00%
2023/06/19	3.1	872.32	2	882.50	885.00	1.1	1,039	0.10%
2023/06/16	14.1	891.22	8.2	888.05	887.00	5.9	1,070	0.55%
2023/06/15	2.1	859.78	3	880.00	855.00	-0.9	1,063	-0.08%
2023/06/14	1	860.18	2	871.50	872.00	-1	1,050	-0.09%
2023/06/13	0.1	873.53	5.5	874.19	873.00	-5.3	1,042	-0.51%
2023/06/12	7.1	867.42	10	873.40	864.00	-2.9	1,036	-0.28%
2023/06/09	3.1	834.20	2	840.99	840.00	1.1	1,014	0.10%
2023/06/08	12.3	862.37	3.1	832.31	831.00	9.2	1,008	0.91%
2023/06/07	3.2	887.18	16	892.82	884.00	-12.8	973	-1.31%
2023/06/06	1.2	867.49	0.1	872.00	862.00	1.1	942	0.12%
2023/06/05	2.4	882.88	1	896.00	878.00	1.4	931	0.15%
2023/06/02	7.2	897.30	4	894.73	883.00	3.2	921	0.35%
2023/06/01	0.4	879.73	17.5	877.63	875.00	-17.1	911	-1.88%
2023/05/31	40.1	883.19	3.1	903.05	871.00	36.9	895	4.12%
2023/05/30	4.2	950.27	8.3	950.67	967.00	-4.1	851	-0.48%
2023/05/29	1.1	909.26	2	925.98	909.00	-1	823	-0.12%
2023/05/26	3.2	947.09	6.1	942.64	916.00	-2.9	830	-0.35%
2023/05/25	6.1	931.88	8.1	933.36	930.00	-2	821	-0.25%
2023/05/24	1	890.01	0.1	897.55	893.00	0.9	804	0.12%
2023/05/23	1.1	906.67	3.2	913.90	906.00	-2.1	797	-0.27%
2023/05/22	1.1	937.24	35	924.31	921.00	-34	796	-4.26%
2023/05/19	0	923.00	1	926.02	929.00	-1	803	-0.12%
2023/05/18	1.4	925.29	25.1	930.80	923.00	-23.7	809	-2.93%
2023/05/17	3.1	898.88	4	892.25	903.00	-0.9	802	-0.11%
2023/05/16	1	905.00	1	898.00	892.00	0	803	0.00%
2023/05/15	0.1	899.00	1	905.00	894.00	-0.9	804	-0.11%
2023/05/12	0	893.18	0.4	891.04	898.00	-0.4	807	-0.04%
2023/05/11	0	912.50	0	0.00	910.00	0	814	0.00%
2023/05/10	0	915.00	2.4	917.96	920.00	-2.4	812	-0.29%
2023/05/09	1	925.00	2.4	925.93	925.00	-1.4	815	-0.17%
2023/05/08	1	931.00	1.3	929.68	927.00	-0.3	817	-0.04%
2023/05/05	1	943.00	27.1	940.96	935.00	-26.1	816	-3.19%
2023/05/04	0	917.00	0	0.00	916.00	0	827	0.00%
2023/05/03	1	925.00	1	929.00	925.00	0	842	0.00%
2023/05/02	1	899.00	3	906.08	925.00	-2	858	-0.24%
2023/04/28	1	885.90	0.1	880.00	878.00	0.9	870	0.11%
2023/04/27	2.2	881.10	2	890.00	888.00	0.2	870	0.03%
2023/04/26	0	857.85	0	0.00	865.00	0	870	0.00%
2023/04/25	1.1	874.14	0.3	878.26	865.00	0.8	872	0.10%
2023/04/24	0	899.00	0	0.00	902.00	0	897	0.00%
2023/04/21	0.1	898.84	0	894.00	896.00	0.1	902	0.01%
2023/04/20	0	914.50	0	0.00	908.00	0	906	0.00%
2023/04/18	0	931.00	0	0.00	928.00	0	923	0.00%
2023/04/17	0	935.00	2	937.50	937.00	-2	940	-0.21%
2023/04/14	0	0.00	0	935.09	932.00	0	944	0.00%
2023/04/13	1.3	929.12	4.1	940.65	925.00	-2.8	949	-0.29%
2023/04/12	2	942.00	0.1	939.43	948.00	1.9	946	0.20%
2023/04/11	1.1	941.53	2	929.05	928.00	-0.9	941	-0.10%
2023/04/10	4	930.24	3.2	925.74	930.00	0.8	937	0.08%
2023/04/07	0.1	917.00	0.1	917.00	913.00	0	934	0.00%
2023/04/06	1.1	898.38	1	901.00	915.00	0.1	934	0.01%
2023/03/31	0.1	925.77	2	913.01	918.00	-1.9	932	-0.20%
2023/03/30	4	945.45	1.1	936.18	927.00	3	931	0.32%
2023/03/29	2.1	925.95	2.1	920.54	921.00	0.1	920	0.01%
2023/03/28	4.2	930.32	6	922.83	918.00	-1.8	918	-0.19%
2023/03/27	3	905.40	3.1	915.76	916.00	0	896	0.00%
2023/03/24	3	900.66	4.2	893.53	896.00	-1.2	886	-0.14%
2023/03/23	4.1	899.75	3.1	898.23	887.00	1.1	871	0.12%
2023/03/22	4	910.43	5	894.76	887.00	-1	849	-0.12%
2023/03/21	3	936.63	2.2	925.45	918.00	0.8	804	0.10%
2023/03/20	4	847.00	10.3	861.51	888.00	-6.3	756	-0.84%
2023/03/17	2.1	807.66	3.1	807.46	808.00	-1	720	-0.14%
2023/03/16	1.1	780.50	1.1	792.51	782.00	0	717	0.00%
2023/03/15	2	797.97	3	800.28	791.00	-1	715	-0.14%
2023/03/14	1.4	787.07	0	0.00	780.00	1.4	708	0.19%
2023/03/13	1.2	794.54	0.1	788.00	787.00	1.1	708	0.15%
2023/03/10	1.2	804.75	1	804.00	803.00	0.2	699	0.02%
2023/03/09	2	817.50	0	822.00	817.00	2	703	0.28%
2023/03/08	1	820.00	1.6	822.88	821.00	-0.6	702	-0.08%
2023/03/07	1	826.00	0	0.00	825.00	1	703	0.14%
2023/03/06	36.1	830.08	24	814.58	833.00	12.1	704	1.71%
2023/03/03	4.1	828.87	0.3	820.00	817.00	3.9	702	0.55%
2023/03/02	4.1	833.58	1	841.00	836.00	3.1	695	0.44%
2023/03/01	5.1	862.73	4	864.48	857.00	1	691	0.15%
2023/02/24	8.3	863.05	8	872.61	861.00	0.2	696	0.03%
2023/02/23	3.1	823.01	6	830.92	839.00	-3	687	-0.43%
2023/02/22	0.1	814.96	0.2	817.07	818.00	-0.1	687	-0.01%
2023/02/21	0	830.00	0	835.00	828.00	0	695	0.01%
2023/02/20	0	835.00	0.3	833.54	831.00	-0.3	704	-0.04%
2023/02/17	7	822.85	5	820.40	824.00	2	710	0.29%
2023/02/16	2	826.05	0.1	840.00	830.00	2	715	0.28%
2023/02/15	0	835.71	0	834.00	834.00	0	718	0.00%
2023/02/14	1	855.00	1	832.00	832.00	0	719	0.00%
2023/02/13	0	0.00	1.3	845.71	844.00	-1.3	720	-0.17%
2023/02/10	1.2	860.17	5	864.95	858.00	-3.8	726	-0.53%
2023/02/09	1	850.70	2.1	857.66	859.00	-1.1	725	-0.15%
2023/02/08	12.1	841.49	0	0.00	833.00	12.1	714	1.69%
2023/02/07	0	0.00	1	837.00	838.00	-1	715	-0.14%
2023/02/06	21.1	833.73	40.9	836.26	837.00	-19.8	720	-2.75%
2023/02/03	2	823.98	1.1	822.64	822.00	0.9	719	0.13%
2023/02/02	2	813.50	113.1	818.06	829.00	-111.1	718	-15.47%	大賣/鉅額交易
2023/02/01	0	786.00	17	787.35	789.00	-17	712	-2.39%
2023/01/31	3.2	757.58	3	758.67	758.00	0.2	723	0.03%
2023/01/30	5.2	779.31	14.1	799.69	770.00	-8.9	725	-1.22%
2023/01/17	2	774.50	2	778.00	774.00	0	717	0.00%
2023/01/16	3.1	772.14	3	773.67	771.00	0.1	720	0.01%
2023/01/13	2	793.00	10	797.00	783.00	-8	719	-1.11%
2023/01/12	9.1	789.90	16	783.06	788.00	-6.9	729	-0.95%
2023/01/11	2	820.50	1	826.00	821.00	1	709	0.14%
2023/01/10	0	833.05	3	838.00	832.00	-3	719	-0.41%
2023/01/09	1.2	809.46	67	820.04	833.00	-65.9	731	-9.01%
2023/01/06	2.1	781.91	1	781.00	785.00	1.1	726	0.15%
2023/01/05	4	785.79	14	786.14	789.00	-10	738	-1.35%
2023/01/04	4	807.27	2	805.00	803.00	2	739	0.27%
2023/01/03	2	824.06	12	838.17	824.00	-10	756	-1.32%
2022/12/30	1	829.97	23	830.22	826.00	-22	761	-2.89%
2022/12/29	3	810.67	42	806.90	810.00	-39	770	-5.06%
2022/12/28	15	804.26	1	803.00	802.00	14	771	1.81%
2022/12/27	1	829.00	17	835.88	823.00	-16	787	-2.03%
2022/12/26	0	0.00	14	837.50	831.00	-14	792	-1.77%
2022/12/23	0	0.00	3	830.00	829.00	-3	801	-0.37%
2022/12/22	3	821.33	9	826.11	826.00	-6	810	-0.74%
2022/12/21	13	819.69	4	813.50	807.00	9	815	1.10%
2022/12/20	4	843.70	3	824.00	823.00	1	818	0.12%
2022/12/19	6	866.97	3	862.00	855.00	3	821	0.37%
2022/12/16	2	888.50	2	889.00	889.00	0	823	0.00%
2022/12/15	1	912.07	17	917.29	913.00	-16	826	-1.93%
2022/12/14	2	901.50	3	905.72	913.00	-1	829	-0.12%
2022/12/13	1	892.00	12	893.50	883.00	-11	836	-1.31%
2022/12/12	1	888.98	11	886.45	886.00	-10	842	-1.19%
2022/12/09	3.2	883.40	2	886.00	884.00	1.2	851	0.14%
2022/12/08	1	880.00	0	873.00	873.00	1	874	0.11%
2022/12/07	0.1	860.98	0	863.00	857.00	0.1	885	0.01%
2022/12/05	1	894.82	10	896.20	883.00	-9	908	-0.99%
2022/12/02	1	885.00	10	885.00	886.00	-9	916	-0.98%
2022/12/01	0	0.00	45	884.36	887.00	-45	918	-4.90%
2022/11/30	4.2	865.61	2	871.51	864.00	2.2	913	0.24%
2022/11/29	3	876.33	1	873.00	873.00	2	915	0.22%
2022/11/28	2	875.50	9	881.55	879.00	-7	928	-0.75%
2022/11/25	2.1	875.33	29	882.62	886.00	-26.9	934	-2.88%
2022/11/24	0	0.00	1.1	881.75	895.00	-1.1	929	-0.11%
2022/11/23	1	871.00	0	869.00	873.00	1	928	0.10%
2022/11/22	0	0.00	51	868.67	866.00	-51	931	-5.48%
2022/11/21	0	0.00	0.1	865.00	870.00	-0.1	931	-0.01%
2022/11/18	0	849.00	0	846.00	848.00	0	936	0.00%
2022/11/17	2	829.03	89.3	818.43	829.00	-87.3	936	-9.31%
2022/11/16	2	793.00	8	799.25	805.00	-6	925	-0.65%
2022/11/15	5	778.02	2	782.50	780.00	3	921	0.33%
2022/11/14	6.2	807.19	23	813.13	787.00	-16.8	931	-1.80%
2022/11/11	1.3	826.61	11	829.09	798.00	-9.7	922	-1.05%
2022/11/09	1	814.00	7	814.00	811.00	-6	930	-0.65%
2022/11/08	0	0.00	18	816.17	796.00	-18	952	-1.89%
2022/11/07	0	0.00	14.1	797.14	796.00	-14.1	954	-1.47%
2022/11/04	1	787.00	0	790.00	796.00	1	950	0.10%
2022/11/03	1	792.00	1	798.00	796.00	0	948	0.00%
2022/11/02	1	797.01	1	798.00	798.00	0	948	0.00%
2022/11/01	0	0.00	7	780.00	782.00	-7	941	-0.74%
2022/10/31	1.3	777.17	0	0.00	776.00	1.3	941	0.14%
2022/10/28	23	765.48	4	765.50	769.00	19	942	2.02%
2022/10/27	7	735.71	13	743.77	752.00	-6	926	-0.65%
2022/10/26	26	694.19	4	695.75	694.00	22	915	2.40%
2022/10/25	2	724.50	2	719.00	719.00	0	899	0.00%
2022/10/24	2	735.00	2	726.50	725.00	0	887	0.00%
2022/10/21	27	705.74	1	700.00	700.00	26	892	2.91%
2022/10/20	2	715.94	2	706.00	722.00	0	889	0.00%
2022/10/19	4.3	733.34	5.1	731.95	732.00	-0.8	880	-0.09%
2022/10/18	1	706.84	1	713.00	706.00	0	870	0.00%
2022/10/17	3	705.09	1.2	705.11	716.00	1.9	861	0.22%
2022/10/14	2	745.00	6	726.73	725.00	-4	848	-0.47%
2022/10/13	2.1	735.43	1	723.00	721.00	1.1	847	0.13%
2022/10/12	3.2	741.41	2	733.00	736.00	1.2	839	0.14%
2022/10/11	2	778.12	0	759.00	752.00	2	834	0.24%
2022/10/07	25	813.32	2.1	810.90	811.00	22.9	846	2.71%
2022/10/06	0	809.00	22	816.77	814.00	-22	865	-2.54%
2022/10/05	1.1	795.18	1	786.00	786.00	0.1	876	0.01%
2022/10/04	0.2	793.00	12	790.75	793.00	-11.9	896	-1.32%
2022/10/03	0	743.00	0	0.00	741.00	0	888	0.00%
2022/09/30	1	756.00	3	763.00	764.00	-2	909	-0.22%
2022/09/29	2	752.00	1	748.00	739.00	1	940	0.11%
2022/09/28	1	772.57	2	757.00	735.00	-1	950	-0.10%
2022/09/27	2	764.50	1.1	755.64	769.00	0.9	962	0.09%
2022/09/26	1	749.98	0.1	750.00	748.00	0.9	970	0.09%
2022/09/23	1.1	771.76	0	764.00	765.00	1	998	0.10%
2022/09/22	1.1	784.73	0	785.00	794.00	1.1	1,022	0.10%
2022/09/20	1	800.00	1	791.00	791.00	0	1,032	0.00%
2022/09/19	1	801.00	1	806.00	800.00	0	1,032	0.00%
2022/09/16	4	807.00	6.1	800.44	799.00	-2.1	1,035	-0.20%
2022/09/15	10.1	804.58	12	809.49	805.00	-2	1,035	-0.19%
2022/09/14	16	786.06	18.1	785.70	784.00	-2.1	1,018	-0.20%
2022/09/13	5.1	781.55	5	780.21	777.00	0.1	1,013	0.01%
2022/09/12	15.1	781.98	29.1	788.77	780.00	-14	1,015	-1.38%
2022/09/08	16	752.92	3	750.33	750.00	13	1,017	1.28%
2022/09/07	0	0.00	2	725.50	724.00	-2	1,028	-0.19%
2022/09/06	1	732.00	1.1	732.27	723.00	-0.1	1,035	-0.01%
2022/09/05	1	723.03	0	726.00	720.00	1	1,035	0.09%
2022/09/02	2.1	731.19	7.1	730.71	730.00	-5	1,032	-0.48%
2022/09/01	3.1	707.50	0	700.00	696.00	3	1,015	0.30%
2022/08/31	1	729.00	1	734.98	728.00	0	1,007	0.00%
2022/08/30	2	735.00	0.1	754.00	735.00	2	1,010	0.19%
2022/08/29	4	734.00	3	737.33	735.00	1	1,014	0.10%
2022/08/26	1	781.00	0	757.00	755.00	1	1,013	0.10%
2022/08/25	3	770.00	9	779.33	770.00	-6	1,009	-0.59%
2022/08/24	20	762.80	9	759.56	760.00	11	1,002	1.10%
2022/08/23	4	737.75	3	731.33	732.00	1	992	0.10%
2022/08/22	2	734.52	1	739.00	733.00	1	1,000	0.10%
2022/08/19	3	749.35	4	750.25	755.00	-1	1,006	-0.10%
2022/08/18	1.1	729.95	0	722.00	723.00	1	1,006	0.10%
2022/08/17	5	737.20	1	730.00	727.00	4	1,004	0.40%
2022/08/16	9	744.67	14	743.79	737.00	-5	1,000	-0.50%
2022/08/15	14	728.50	14.1	726.99	745.00	-0.1	999	-0.01%
2022/08/12	2.2	680.35	2	688.00	678.00	0.2	991	0.02%
2022/08/11	0.1	674.00	2	680.00	673.00	-1.9	986	-0.19%
2022/08/10	1	668.02	0	668.00	666.00	1	996	0.10%
2022/08/09	5.1	673.31	1	680.00	678.00	4.1	1,000	0.41%
2022/08/08	0.1	670.00	0	0.00	670.00	0.1	1,014	0.01%
2022/08/05	4.1	659.17	2	657.00	654.00	2.1	1,049	0.20%
2022/08/04	0	0.00	1	632.00	633.00	-1	1,050	-0.10%
2022/08/03	1	635.05	0	0.00	635.00	1	1,050	0.10%
2022/08/02	0	650.00	0	649.00	651.00	0	1,056	0.00%
2022/08/01	3	683.90	0	0.00	668.00	3	1,046	0.29%
2022/07/29	0	0.00	1	700.00	698.00	-1	1,044	-0.10%
2022/07/28	5	706.00	6	708.17	697.00	-1	1,052	-0.10%
2022/07/27	0	0.00	3	692.67	697.00	-3	1,041	-0.29%
2022/07/26	1	694.91	0	0.00	683.00	1	1,041	0.10%
2022/07/25	5	700.00	1	706.00	706.00	4	1,041	0.38%
2022/07/22	0	701.00	0.1	695.00	694.00	-0.1	1,040	-0.01%
2022/07/21	1	700.00	2	705.00	705.00	-1	1,039	-0.10%
2022/07/20	2	705.95	0.1	706.00	694.00	1.9	1,034	0.19%
2022/07/19	4	705.75	3	692.00	692.00	1	1,026	0.10%
2022/07/18	5	696.20	5	699.00	697.00	0	1,022	0.00%
2022/07/15	169.1	703.31	6	694.84	701.00	163.1	1,016	16.04%	大買/鉅額交易
2022/07/14	3	667.00	4	673.25	689.00	-1	996	-0.10%
2022/07/13	2	638.00	5	643.20	638.00	-3	974	-0.31%
2022/07/12	6	620.33	5	624.40	624.00	1	957	0.10%
2022/07/11	1	605.02	0	0.00	610.00	1	930	0.11%
2022/07/08	2.2	624.88	1	612.00	612.00	1.2	929	0.13%
2022/07/07	2	581.51	2	593.56	596.00	0	904	0.00%
2022/07/06	2	606.00	1	589.00	587.00	1	870	0.11%
2022/07/05	4	613.99	103	598.37	606.00	-99	850	-11.63%	大賣/
2022/07/04	0	605.00	0.1	613.00	611.00	-0.1	832	-0.01%
2022/07/01	10.1	620.88	8	639.25	610.00	2.1	821	0.26%
2022/06/30	47	671.85	1.2	688.13	668.00	45.9	783	5.85%
2022/06/29	17	718.71	2.1	717.46	701.00	14.9	755	1.97%
2022/06/28	1	748.75	1	739.00	737.00	0	732	0.00%
2022/06/27	6.5	757.89	9	765.67	765.00	-2.5	730	-0.35%
2022/06/24	4	741.85	6	736.50	733.00	-2	721	-0.27%
2022/06/23	4	723.00	3	722.00	715.00	1	710	0.14%
2022/06/22	25	728.20	2	727.50	725.00	23	702	3.28%
2022/06/21	8.1	739.01	4.1	738.02	748.00	4	707	0.57%
2022/06/20	5.1	744.79	16.4	740.62	740.00	-11.3	700	-1.61%
2022/06/17	7	747.86	4	750.00	748.00	3	704	0.43%
2022/06/16	17	807.33	15.2	804.93	773.00	1.8	685	0.27%
2022/06/15	5.1	798.24	5.1	804.62	804.00	0	662	0.00%
2022/06/14	2	786.02	2.2	796.41	790.00	-0.2	659	-0.02%
2022/06/13	0	0.00	1	795.19	803.00	-1	658	-0.16%
2022/06/10	0	790.00	0	0.00	813.00	0	663	0.00%
2022/06/09	4.2	804.92	4	804.26	804.00	0.1	686	0.02%
2022/06/08	5.2	794.26	25	800.36	801.00	-19.8	687	-2.87%
2022/06/07	10	785.10	10	786.50	789.00	0	689	0.00%
2022/06/06	1	774.89	143.1	766.44	769.00	-142.1	703	-20.20%	大賣/鉅額交易
2022/06/02	4	786.47	7	780.71	776.00	-3	703	-0.42%
2022/06/01	9.4	775.95	7	771.29	771.00	2.4	704	0.33%
2022/05/31	2.1	778.17	3	779.00	792.00	-0.9	696	-0.13%
2022/05/30	5.5	781.80	1.2	777.50	780.00	4.3	691	0.62%
2022/05/27	2.2	746.36	3	744.33	744.00	-0.8	682	-0.12%
2022/05/26	6	757.43	15	745.87	728.00	-9	673	-1.33%
2022/05/25	7	768.14	2	766.00	766.00	5	661	0.76%
2022/05/24	29	773.31	2	767.50	766.00	27	663	4.07%
2022/05/23	15.1	809.95	7.1	793.45	783.00	8	661	1.21%
2022/05/20	5	829.64	12	831.83	824.00	-7	645	-1.08%
2022/05/19	2.1	817.66	2.1	811.42	812.00	0	627	0.00%
2022/05/18	1.1	821.33	0	0.00	822.00	1.1	621	0.17%
2022/05/17	5	811.00	4.1	810.27	812.00	1	609	0.16%
2022/05/16	9	811.89	14	822.29	815.00	-5	602	-0.83%
2022/05/13	2.1	786.88	79.1	800.63	810.00	-77	581	-13.24%
2022/05/12	3.1	739.62	3	740.00	740.00	0.1	548	0.01%
2022/05/11	6.1	739.12	22.1	748.21	751.00	-16.1	547	-2.93%
2022/05/10	4	715.98	2	723.50	721.00	2	542	0.37%
2022/05/09	3	741.33	13	745.77	747.00	-10	534	-1.87%
2022/05/06	2	730.51	1.1	741.98	735.00	0.9	532	0.18%
2022/05/05	11	759.18	33.3	766.11	758.00	-22.2	534	-4.16%
2022/05/04	6	742.83	41	745.83	744.00	-35	527	-6.64%
2022/05/03	3	738.00	33	738.42	740.00	-30	532	-5.63%
2022/04/29	2	733.00	20	734.50	733.00	-18	529	-3.40%
2022/04/28	3	714.33	25	717.28	717.00	-22	530	-4.14%
2022/04/27	1	700.00	16	708.25	710.00	-15	529	-2.83%
2022/04/26	3	708.00	3	709.67	705.00	0	526	0.00%
2022/04/25	12	695.58	3	691.00	695.00	9	529	1.70%
2022/04/22	6	727.82	4	711.00	711.00	2	526	0.39%
2022/04/21	5	734.40	3	749.33	746.00	2	529	0.38%
2022/04/20	9	752.99	17.1	762.35	741.00	-8.1	526	-1.53%
2022/04/19	1	744.92	32	744.16	744.00	-31	521	-5.94%
2022/04/18	5	728.75	27	729.00	722.00	-22	516	-4.26%
2022/04/15	6	708.84	5	702.60	702.00	1	511	0.20%
2022/04/14	3	730.33	124.1	728.44	724.00	-121.1	515	-23.46%	大賣/鉅額交易
2022/04/13	0.1	713.00	34	716.32	715.00	-34	508	-6.67%
2022/04/12	1	683.00	14.1	702.34	706.00	-13.1	505	-2.59%
2022/04/11	3	674.01	2	676.42	671.00	1	502	0.19%
2022/04/08	14	691.00	5	686.80	695.00	9	502	1.79%
2022/04/07	6.1	668.53	2	668.00	668.00	4.1	497	0.83%
2022/04/06	2	697.97	1	690.00	685.00	1	492	0.21%
2022/04/01	3	711.67	4	715.25	714.00	-1	491	-0.20%
2022/03/30	7	706.31	0.1	707.00	711.00	6.9	497	1.39%
2022/03/29	0	0.00	11	718.15	703.00	-11	507	-2.17%
2022/03/28	6	700.00	1	697.00	702.00	5	514	0.97%
2022/03/25	0	713.00	1.1	712.97	710.00	-1.1	517	-0.22%
2022/03/24	1	700.26	16	714.69	717.00	-15	515	-2.91%
2022/03/23	9.1	694.98	1	693.00	693.00	8.1	506	1.59%
2022/03/22	35.2	687.44	1	692.00	692.00	34.2	504	6.78%
2022/03/21	1.2	661.75	1	660.00	660.00	0.2	496	0.04%
2022/03/18	0	638.00	2	643.00	643.00	-2	500	-0.40%
2022/03/17	3.1	634.58	3	639.67	640.00	0.1	500	0.02%
2022/03/16	1.1	623.69	1	618.07	618.00	0	493	0.01%
2022/03/15	32	616.78	1	614.00	614.00	31	497	6.24%
2022/03/14	3.2	641.03	1	637.00	622.00	2.2	492	0.44%
2022/03/11	24	671.96	1	670.00	670.00	23	471	4.88%
2022/03/10	4.1	675.54	2	680.50	681.00	2.1	465	0.45%
2022/03/09	16.3	637.08	2.1	630.21	645.00	14.2	459	3.09%
2022/03/08	4.1	667.20	2.1	688.32	670.00	2	444	0.45%
2022/03/07	0.1	700.58	14	692.57	685.00	-13.9	442	-3.14%
2022/03/04	0.1	724.50	0	0.00	724.00	0.1	442	0.02%
2022/03/03	0	0.00	1	725.00	728.00	-1	450	-0.22%
2022/03/02	1	725.00	0	721.00	722.00	1	455	0.21%
2022/03/01	0.2	725.81	1	724.00	726.00	-0.8	462	-0.17%
2022/02/25	1	711.98	1	716.11	717.00	0	477	0.00%
2022/02/24	2	702.50	1	702.00	702.00	1	478	0.21%
2022/02/22	1	697.95	1	693.00	693.00	0	500	0.00%
2022/02/21	0	0.00	1	706.94	702.00	-1	519	-0.19%
2022/02/18	0	688.80	0	0.00	689.00	0	524	0.00%
2022/02/17	10	696.00	0	0.00	692.00	10	539	1.86%
2022/02/16	2	699.00	0	0.00	699.00	2	561	0.36%
2022/02/15	6	700.32	1	697.00	697.00	5	581	0.86%
2022/02/14	12	693.92	2	688.50	688.00	10	584	1.71%
2022/02/11	2	704.50	1	703.00	703.00	1	582	0.17%
2022/02/10	0	712.00	0	0.00	711.00	0	600	0.01%
2022/02/09	0	0.00	1	711.00	710.00	-1	600	-0.17%
2022/02/08	4.1	710.43	0	0.00	703.00	4.1	595	0.69%
2022/02/07	2	712.52	1.9	705.89	716.00	0.1	591	0.02%
2022/01/26	1.1	711.65	1	713.00	713.00	0.1	585	0.02%
2022/01/25	0	734.00	0	709.00	712.00	0	593	0.00%
2022/01/24	1	728.00	1.1	731.68	739.00	-0.1	590	-0.02%
2022/01/21	1.1	730.73	2	731.50	727.00	-0.9	593	-0.15%
2022/01/20	1	756.04	1	767.00	770.00	0	588	0.00%
2022/01/19	0	0.00	0	753.00	761.00	0	594	0.00%
2022/01/18	2.2	748.36	3.1	746.45	750.00	-0.9	596	-0.15%
2022/01/17	1	723.01	2.1	733.43	734.00	-1.1	594	-0.18%
2022/01/14	4	716.50	4.3	717.65	724.00	-0.3	597	-0.05%
2022/01/13	2.1	723.46	0.1	717.00	718.00	2	593	0.34%
2022/01/12	2	742.00	5	740.80	748.00	-3	589	-0.51%
2022/01/11	0.1	718.00	0	0.00	720.00	0.1	583	0.02%
2022/01/10	0	739.00	0	735.00	733.00	0	583	-0.01%
2022/01/07	0	735.00	0	0.00	739.00	0	581	0.00%
2022/01/06	2.1	734.88	0	0.00	738.00	2.1	579	0.35%
2022/01/05	2	739.00	0.1	740.00	739.00	1.9	577	0.34%
2022/01/04	0	0.00	0	744.00	740.00	0	577	0.00%
2022/01/03	0.5	754.49	0	0.00	749.00	0.5	577	0.08%
2021/12/30	0	755.00	0	0.00	761.00	0	587	0.00%
2021/12/29	1.1	764.49	2.1	754.38	752.00	-1	594	-0.16%
2021/12/28	3	759.00	3.1	766.27	769.00	-0.1	600	-0.01%
2021/12/27	0.4	761.66	4	756.75	756.00	-3.6	600	-0.60%
2021/12/24	4	755.25	3.4	754.05	754.00	0.6	603	0.11%
2021/12/23	25	740.72	45.5	748.99	756.00	-20.5	607	-3.38%
2021/12/22	11.1	731.46	54.1	739.93	730.00	-43	599	-7.17%
2021/12/21	14	711.97	0	698.38	712.00	14	592	2.36%
2021/12/20	0	0.00	1.1	690.80	690.00	-1.1	601	-0.18%
2021/12/17	1	686.04	0	0.00	687.00	1	611	0.17%
2021/12/16	0	715.00	0	0.00	696.00	0	615	0.00%
2021/12/15	0.1	699.59	1	705.00	703.00	-0.9	613	-0.15%
2021/12/14	2.1	706.27	1.1	708.99	707.00	1	613	0.16%
2021/12/10	0.3	679.21	0	680.00	680.00	0.2	623	0.04%
2021/12/09	0.1	700.00	1.1	705.31	688.00	-1.1	630	-0.17%
2021/12/08	1	690.00	4	686.75	691.00	-3	641	-0.46%
2021/12/07	76	674.28	1	669.00	669.00	75	675	11.10%
2021/12/06	41	674.02	3.2	675.75	678.00	37.8	705	5.36%
2021/12/03	7	674.86	2.1	674.01	675.00	5	715	0.69%
2021/12/02	2.1	667.88	3	662.00	672.00	-1	713	-0.13%
2021/12/01	2	675.00	8.1	672.14	672.00	-6.1	703	-0.87%
2021/11/30	1.2	694.17	1.1	685.90	687.00	0.1	699	0.01%
2021/11/29	1.1	675.97	1	693.94	696.00	0.1	691	0.01%
2021/11/26	1	672.02	1.1	672.00	672.00	-0.1	681	-0.02%
2021/11/25	5	688.00	4	689.50	690.00	1	675	0.15%
2021/11/24	0.3	680.68	0.4	674.25	670.00	0	669	-0.01%
2021/11/23	3.1	703.99	3.1	691.68	689.00	0	650	0.01%
2021/11/22	1	698.94	2	707.00	709.00	-1	643	-0.15%
2021/11/19	2	703.03	188.1	708.41	705.00	-186.1	638	-29.16%	大賣/鉅額交易
2021/11/18	5	685.36	2.1	676.37	674.00	2.9	617	0.47%
2021/11/17	0	654.75	0	0.00	656.00	0	599	0.01%
2021/11/16	2.1	649.88	1	660.00	667.00	1.1	598	0.18%
2021/11/15	3.2	645.99	40.8	664.03	667.00	-37.6	589	-6.38%
2021/11/12	1.1	624.62	122.2	618.81	626.00	-121	572	-21.15%	大賣/鉅額交易
2021/11/11	0.1	594.01	1	586.00	597.00	-0.9	558	-0.15%
2021/11/10	16	601.31	20	604.00	605.00	-4	555	-0.72%
2021/11/09	0.4	606.00	96	602.04	602.00	-95.6	570	-16.74%
2021/11/08	3	579.34	2	580.50	579.00	1	563	0.18%
2021/11/05	0	580.00	6	585.67	586.00	-6	560	-1.07%
2021/11/04	0	0.00	0	578.00	575.00	0	561	0.00%
2021/11/03	6	575.37	0	579.00	578.00	6	559	1.08%
2021/11/02	87.4	608.90	5.1	590.72	582.00	82.4	557	14.78%
2021/11/01	5.2	598.31	12.8	590.36	599.00	-7.7	546	-1.40%
2021/10/29	1	584.00	2	587.43	578.00	-1	542	-0.19%
2021/10/28	1.1	576.28	1.2	576.17	574.00	-0.1	539	-0.02%
2021/10/27	1	574.91	12.1	565.59	575.00	-11	540	-2.04%
2021/10/26	1.2	552.33	9	554.67	553.00	-7.8	536	-1.45%
2021/10/25	4.3	538.96	1	543.00	540.00	3.3	541	0.60%
2021/10/22	1.1	540.24	1.1	545.02	546.00	0	543	-0.01%
2021/10/21	15	555.07	0	559.33	549.00	15	551	2.71%
2021/10/20	2	561.51	5	567.80	561.00	-3	552	-0.54%
2021/10/19	1	557.00	1	567.00	555.00	0	551	0.00%
2021/10/18	1	549.00	0	0.00	550.00	1	551	0.19%
2021/10/15	0	559.75	0	0.00	559.00	0	550	0.00%
2021/10/14	5	559.00	2	578.00	556.00	3	552	0.54%
2021/10/13	2	569.00	2	568.50	564.00	0	557	0.00%
2021/10/12	0	571.00	0	0.00	578.00	0	560	0.00%
2021/10/08	3	577.67	12.1	574.92	574.00	-9.1	558	-1.63%
2021/10/07	5	565.60	7	560.86	566.00	-2	553	-0.36%
2021/10/06	3	543.00	11.3	541.27	541.00	-8.3	547	-1.51%
2021/10/05	7.1	522.76	5	529.00	527.00	2.1	542	0.39%
2021/10/04	10	530.00	0.1	526.93	522.00	10	538	1.85%
2021/10/01	5	540.40	0	0.00	536.00	5	538	0.93%
2021/09/30	23	559.60	26.3	547.55	555.00	-3.3	540	-0.61%
2021/09/29	25.1	541.17	1.2	540.00	538.00	24	534	4.48%
2021/09/28	7.1	543.48	7	549.29	555.00	0.1	532	0.02%
2021/09/27	3.3	552.38	1	553.04	553.00	2.3	546	0.42%
2021/09/24	3	585.67	4	585.50	577.00	-1	537	-0.19%
2021/09/22	0	559.00	0	0.00	561.00	0	530	0.00%
2021/09/17	2	568.51	0	0.00	573.00	2	532	0.38%
2021/09/16	1.2	560.42	1.2	561.30	560.00	0	536	-0.01%
2021/09/15	1	569.50	3.2	570.10	575.00	-2.2	533	-0.41%
2021/09/14	1	592.95	0.1	588.83	591.00	1	525	0.18%
2021/09/13	3.1	590.96	0.2	580.80	583.00	2.9	521	0.55%
2021/09/10	36.4	606.95	6.6	607.41	606.00	29.8	511	5.83%
2021/09/09	5.1	575.15	12.4	580.72	584.00	-7.3	485	-1.50%
2021/09/08	1	551.98	0	0.00	550.00	1	459	0.22%
2021/09/07	1	540.00	2	537.50	536.00	-1	452	-0.22%
2021/09/06	0	535.00	1	524.00	526.00	-1	454	-0.22%
2021/09/03	1	527.17	0	0.00	530.00	1	461	0.22%
2021/09/02	0	536.00	0.2	540.00	534.00	-0.2	477	-0.04%
2021/09/01	0	539.79	0	0.00	539.00	0	503	0.01%
2021/08/31	0	0.00	0.1	572.00	540.00	-0.1	511	-0.01%
2021/08/30	0.1	537.80	1	538.04	540.00	-1	524	-0.18%
2021/08/27	0.1	524.00	0.2	520.00	520.00	-0.1	525	-0.02%
2021/08/26	1.3	517.23	0	0.00	519.00	1.3	534	0.24%
2021/08/25	0	547.00	1	542.00	541.00	-1	544	-0.18%
2021/08/24	1	552.00	1	550.00	538.00	0	551	0.00%
2021/08/23	0	542.00	0	0.00	539.00	0	555	0.00%
2021/08/20	0.1	535.74	1	524.05	531.00	-0.9	576	-0.16%
2021/08/19	5	519.00	5.2	506.96	504.00	-0.2	582	-0.03%
2021/08/18	2.2	501.99	2	505.39	507.00	0.2	585	0.04%
2021/08/17	0.2	517.76	0	513.00	515.00	0.2	595	0.03%
2021/08/16	0	528.71	1	530.00	525.00	-1	601	-0.16%
2021/08/13	3.1	537.90	4	546.39	536.00	-0.9	634	-0.15%
2021/08/12	3.4	528.89	78	529.28	522.00	-74.6	614	-12.13%
2021/08/11	3.1	553.39	2.7	548.88	546.00	0.4	603	0.07%
2021/08/10	0.1	556.38	0	0.00	564.00	0.1	618	0.01%
2021/08/09	4	560.50	0	0.00	558.00	4	647	0.62%
2021/08/06	0	0.00	3.3	569.78	570.00	-3.3	678	-0.48%
2021/08/05	0	571.00	0	0.00	571.00	0	693	0.00%
2021/08/04	0.2	561.48	2	563.50	568.00	-1.8	713	-0.25%
2021/08/02	4.1	560.73	6	559.67	566.00	-1.9	727	-0.26%
2021/07/30	0	0.00	9	565.00	571.00	-9	728	-1.24%
2021/07/29	0.9	566.56	1	563.00	562.00	-0.1	729	-0.02%
2021/07/28	0	550.50	0	0.00	549.00	0	730	0.00%
2021/07/27	4	554.25	8	558.50	555.00	-4	736	-0.54%
2021/07/26	5.1	548.70	0.2	560.94	555.00	4.9	742	0.66%
2021/07/23	0	543.00	0	0.00	540.00	0	774	0.00%
2021/07/22	0	544.89	0	0.00	544.00	0	783	0.00%
2021/07/21	1	545.99	2	547.99	544.00	-1	792	-0.12%
2021/07/20	1.1	543.95	0.1	547.00	546.00	1	808	0.13%
2021/07/19	2.2	544.74	24	548.63	550.00	-21.8	813	-2.68%
2021/07/16	2.2	555.67	0	0.00	555.00	2.2	811	0.27%
2021/07/15	0.1	568.96	0	0.00	565.00	0.1	817	0.01%
2021/07/14	0.1	569.20	0.1	570.00	571.00	0	820	0.00%
2021/07/13	0.1	576.67	1	565.12	565.00	-0.9	823	-0.11%
2021/07/12	2	575.00	1	578.00	579.00	1	825	0.12%
2021/07/09	0	0.00	1	577.00	575.00	-1	826	-0.12%
2021/07/08	0	565.00	0	0.00	563.00	0	827	0.00%
2021/07/07	1.1	565.50	0	0.00	568.00	1.1	833	0.13%
2021/07/06	0.1	555.00	0	565.00	552.00	0.1	835	0.01%
2021/07/05	0	567.12	2	565.00	565.00	-2	838	-0.23%
2021/07/02	2.1	552.71	1.1	555.03	565.00	1.1	847	0.12%
2021/07/01	1	572.01	2	571.50	564.00	-1	833	-0.12%
2021/06/30	1.1	573.05	0	581.00	584.00	1	836	0.12%
2021/06/29	0	591.00	7	597.95	582.00	-7	841	-0.83%
2021/06/28	0	591.33	10	593.50	595.00	-10	842	-1.19%
2021/06/25	1	590.94	15.1	592.85	591.00	-14.1	847	-1.66%
2021/06/24	0.1	580.83	0	582.00	578.00	0	841	0.00%
2021/06/23	0	581.00	0.1	581.50	586.00	-0.1	840	-0.01%
2021/06/22	0	580.00	0	0.00	565.00	0	840	0.00%
2021/06/21	0.1	570.94	2	575.00	570.00	-2	836	-0.23%
2021/06/18	0.3	580.48	1	577.00	576.00	-0.7	832	-0.09%
2021/06/17	0	0.00	1	538.00	556.00	-1	834	-0.12%
2021/06/16	0	548.00	3	543.72	544.00	-3	836	-0.36%
2021/06/15	2	537.00	1	532.00	540.00	1	839	0.12%
2021/06/11	4.1	551.30	3	545.00	537.00	1.1	842	0.13%
2021/06/10	1.2	547.48	1.1	548.35	552.00	0.1	850	0.01%
2021/06/09	5.1	535.71	13.1	532.14	527.00	-8	836	-0.95%
2021/06/08	1	567.00	0	0.00	562.00	1	815	0.12%
2021/06/07	1.1	550.90	1	565.01	565.00	0.1	812	0.01%
2021/06/04	1	579.05	3	577.29	569.00	-2	807	-0.25%
2021/06/03	4.1	566.96	2.3	568.75	573.00	1.8	819	0.22%
2021/06/02	1	574.94	0	0.00	574.00	1	815	0.12%
2021/06/01	1.1	597.98	8	592.00	588.00	-6.9	812	-0.85%
2021/05/31	0.1	600.39	0	594.00	593.00	0.1	817	0.02%
2021/05/28	2	583.82	33.2	596.40	592.00	-31.2	814	-3.82%
2021/05/27	4	573.99	4.1	574.31	577.00	0	803	-0.01%
2021/05/26	1.1	572.26	1	557.00	569.00	0.1	800	0.01%
2021/05/25	32.1	566.16	0.1	565.32	559.00	32	803	3.98%
2021/05/24	2.2	559.02	2.3	556.30	554.00	0	802	0.00%
2021/05/21	1.1	550.47	38.1	548.20	556.00	-37	804	-4.60%
2021/05/20	0	519.89	9	521.11	519.00	-9	793	-1.13%
2021/05/19	0	522.06	0	526.00	520.00	0	817	0.00%
2021/05/18	3.1	530.84	12	532.00	529.00	-8.9	849	-1.04%
2021/05/17	0	513.67	2.1	512.31	511.00	-2.1	845	-0.25%
2021/05/14	1	495.00	3	508.33	513.00	-2	826	-0.24%
2021/05/13	1	467.00	0	0.00	467.00	1	798	0.13%
2021/05/12	2.1	462.04	8	489.13	481.00	-5.9	788	-0.74%
2021/05/11	1	502.00	0.3	498.30	493.50	0.7	771	0.09%
2021/05/10	48	519.09	2	532.00	530.00	46	763	6.03%
2021/05/07	0.1	505.00	6	504.54	515.00	-6	763	-0.78%
2021/05/06	1.1	495.23	1	501.08	502.00	0	766	0.00%
2021/05/05	18.1	493.73	1	506.00	496.00	17.1	763	2.24%
2021/05/04	9	515.67	3	513.00	512.00	6	758	0.80%
2021/05/03	2	540.50	2	546.00	536.00	0	753	0.00%
2021/04/29	8.3	539.19	18.1	550.05	543.00	-9.8	752	-1.30%
2021/04/28	1	518.00	3.1	520.31	520.00	-2.1	724	-0.28%
2021/04/27	0	519.00	2	519.00	518.00	-2	723	-0.28%
2021/04/26	0	0.00	31	512.41	518.00	-31	715	-4.34%
2021/04/23	1	498.00	7	496.86	502.00	-6	704	-0.86%
2021/04/22	0	490.00	0	0.00	487.00	0	707	0.00%
2021/04/21	0	488.44	5	489.10	489.50	-5	710	-0.70%
2021/04/20	6	482.26	0	0.00	483.00	6	717	0.84%
2021/04/19	1	481.00	0	0.00	478.00	1	736	0.14%
2021/04/16	1	474.11	2	482.75	484.50	-1	752	-0.13%
2021/04/15	1	468.11	0	0.00	470.00	1	768	0.13%
2021/04/14	30.1	472.87	3	472.50	475.00	27.1	811	3.34%
2021/04/13	7.2	479.13	1.3	476.99	470.00	5.9	866	0.68%
2021/04/12	4	490.64	103.1	486.75	484.50	-99.1	869	-11.40%	大賣/
2021/04/09	3	499.32	0	0.00	496.50	3	884	0.34%
2021/04/08	0	502.00	4	509.25	509.00	-4	881	-0.45%
2021/04/07	1.1	498.91	0	0.00	499.50	1.1	870	0.13%
2021/04/06	1	490.14	4	495.63	495.50	-3	873	-0.34%
2021/04/01	7.1	491.31	1	490.50	491.00	6.1	868	0.70%
2021/03/31	3	502.67	0	0.00	499.50	3	858	0.35%
2021/03/30	4	508.25	7	512.57	509.00	-3	870	-0.34%
2021/03/29	0.1	509.00	2	499.75	500.00	-1.9	884	-0.21%
2021/03/26	0.1	504.71	1	503.00	499.50	-0.9	895	-0.10%
2021/03/25	24	500.25	1	500.00	500.00	23	911	2.52%
2021/03/24	1	505.00	1	511.00	504.00	0	926	0.00%
2021/03/23	0	508.17	1	510.00	507.00	-1	952	-0.10%
2021/03/22	4	504.50	4.1	503.48	507.00	-0.1	966	-0.01%
2021/03/19	2	490.05	0	0.00	493.50	2	980	0.21%
2021/03/18	4	497.39	0	0.00	496.00	4	982	0.41%
2021/03/17	0	500.00	4	499.13	503.00	-4	991	-0.40%
2021/03/16	2	497.44	1	507.00	496.00	1	1,005	0.10%
2021/03/15	1	498.08	1	499.50	500.00	0	1,035	0.00%
2021/03/11	1	504.02	0	0.00	508.00	1	1,055	0.10%
2021/03/10	1	503.00	5	504.40	500.00	-4	1,059	-0.38%
2021/03/09	65.1	490.20	0	0.00	490.00	65.1	1,057	6.15%
2021/03/08	4	501.50	2	505.00	507.00	2	1,053	0.19%
2021/03/05	3	498.67	1	502.00	499.00	2	1,077	0.19%
2021/03/04	4	521.25	7	521.43	510.00	-3	1,075	-0.28%
2021/03/03	2	534.00	2	535.00	536.00	0	1,074	0.00%
2021/03/02	0	0.00	2	527.50	521.00	-2	1,085	-0.18%
2021/02/26	1	515.07	0	0.00	519.00	1	1,132	0.09%
2021/02/25	1	519.00	7	523.43	528.00	-6	1,197	-0.50%
2021/02/24	17	522.65	1	515.00	514.00	16	1,191	1.34%
2021/02/23	2	520.50	1	525.00	526.00	1	1,188	0.08%
2021/02/22	15	531.48	1	551.00	535.00	14	1,201	1.17%
2021/02/19	1.1	546.70	1	558.00	550.00	0.1	1,186	0.01%
2021/02/18	3	570.03	1	575.00	577.00	2	1,170	0.17%
2021/02/17	9	550.00	1.1	555.91	555.00	7.9	1,154	0.69%
2021/02/05	9	536.58	3	536.33	532.00	6	1,153	0.52%
2021/02/04	0	0.00	2	534.00	534.00	-2	1,156	-0.17%
2021/02/03	22	531.05	1	537.00	525.00	21	1,178	1.78%
2021/02/02	39	527.18	3	526.33	526.00	36	1,184	3.04%
2021/02/01	1	517.00	1	521.92	522.00	0	1,198	0.00%
2021/01/29	10	523.90	2	546.00	519.00	8	1,204	0.66%
2021/01/28	0	0.00	2	535.51	535.00	-2	1,199	-0.17%
2021/01/27	1.1	529.05	1	535.00	530.00	0.1	1,197	0.00%
2021/01/26	9	532.33	0	0.00	531.00	9	1,202	0.75%
2021/01/25	2	548.00	1	547.00	543.00	1	1,214	0.08%
2021/01/22	1.1	550.95	4.1	543.17	546.00	-3.1	1,225	-0.25%
2021/01/21	1	522.14	0	0.00	524.00	1	1,216	0.08%
2021/01/20	46.1	529.97	0	0.00	527.00	46.1	1,215	3.79%
2021/01/19	3	535.00	0	0.00	539.00	3	1,209	0.25%
2021/01/18	1.1	531.38	1	540.00	537.00	0.1	1,212	0.00%
2021/01/15	10	547.00	35	546.06	548.00	-25	1,211	-2.06%
2021/01/14	0	556.00	0	554.00	553.00	0	1,208	0.00%
2021/01/13	2	551.00	1.1	556.91	561.00	0.9	1,211	0.08%
2021/01/12	4.1	561.23	3.2	549.14	543.00	0.9	1,211	0.07%
2021/01/11	5.1	568.95	4.1	564.93	564.00	1	1,200	0.08%
2021/01/08	1	548.00	1	546.01	545.00	0	1,201	0.00%
2021/01/07	24	544.70	19.1	537.54	535.00	4.9	1,200	0.41%
2021/01/06	179	519.04	26.2	527.43	531.00	152.8	1,167	13.09%	大買/鉅額交易
2021/01/05	1	484.00	0.3	483.45	483.50	0.7	1,137	0.06%
2021/01/04	0	0.00	97.3	488.11	490.50	-97.3	1,149	-8.46%
2020/12/31	1	475.00	2	479.50	474.50	-1	1,178	-0.09%
2020/12/29	0	468.00	0	0.00	469.50	0	1,200	0.00%
2020/12/28	0	472.00	1	471.00	474.00	-1	1,208	-0.08%
2020/12/25	0	469.00	0	0.00	472.00	0	1,248	0.00%
2020/12/24	34	480.82	21.1	482.09	469.50	13	1,334	0.97%
2020/12/23	1	476.50	3.1	473.37	472.00	-2.1	1,349	-0.16%
2020/12/22	3	465.00	3	470.83	459.50	0	1,413	0.00%
2020/12/21	4	474.88	3.1	474.20	476.00	0.9	1,453	0.06%
2020/12/18	0	0.00	4.1	467.85	466.50	-4.1	1,482	-0.27%
2020/12/17	6	460.25	2	462.00	454.00	4	1,467	0.27%
2020/12/16	1	460.50	1	467.50	459.00	0	1,442	0.00%
2020/12/15	9	471.08	22	457.64	456.00	-13	1,429	-0.91%
2020/12/14	0	0.00	2	467.50	467.50	-2	1,411	-0.14%
2020/12/11	8	459.69	2	462.25	457.00	6	1,410	0.43%
2020/12/10	1.1	466.05	2	467.50	466.50	-0.9	1,413	-0.06%
2020/12/09	31	472.11	20	475.96	477.00	11	1,405	0.78%
2020/12/08	0	0.00	1	455.50	454.00	-1	1,369	-0.07%
2020/12/07	2	446.82	3	450.83	455.50	-1	1,353	-0.07%
2020/12/04	0	0.00	1	453.50	454.50	-1	1,354	-0.07%
2020/12/03	4	450.50	2	449.76	449.50	2	1,348	0.15%
2020/12/02	101	457.10	0	0.00	453.50	101	1,346	7.50%	大買/鉅額交易
2020/12/01	9	460.50	9	455.56	454.00	0	1,346	0.00%
2020/11/30	2.1	451.04	1	448.00	445.00	1.1	1,326	0.08%
2020/11/27	1.1	447.91	2	451.25	450.00	-0.9	1,325	-0.07%
2020/11/26	2	453.72	2	450.00	450.00	0	1,318	0.00%
2020/11/25	15.1	471.56	10	465.55	451.00	5.1	1,317	0.38%
2020/11/24	48	460.83	7.1	453.62	471.50	40.9	1,295	3.16%
2020/11/23	9	428.44	2	431.75	429.00	7	1,238	0.57%
2020/11/20	61.1	432.98	3	433.17	430.00	58.1	1,240	4.69%
2020/11/19	4	429.50	7.1	425.09	429.00	-3.1	1,237	-0.25%
2020/11/18	1	416.50	11	414.23	415.50	-10	1,234	-0.81%
2020/11/17	3	416.85	2	421.50	416.00	1	1,243	0.08%
2020/11/16	1	416.50	34	414.46	416.50	-33	1,256	-2.63%
2020/11/13	2	419.25	1	420.50	420.50	1	1,246	0.08%
2020/11/12	0	429.00	5	422.40	424.00	-5	1,243	-0.40%
2020/11/11	2	417.37	3.1	420.52	417.50	-1	1,235	-0.08%
2020/11/10	2	429.50	0	0.00	430.50	2	1,218	0.16%
2020/11/09	3	433.83	2	437.75	433.00	1	1,230	0.08%
2020/11/06	6	440.92	3	444.32	439.00	3	1,231	0.24%
2020/11/05	0	0.00	1	435.00	440.00	-1	1,254	-0.08%
2020/11/04	36	435.85	1	436.00	438.00	35	1,263	2.77%
2020/11/03	4	434.48	1	433.00	433.50	3	1,264	0.24%
2020/11/02	2	420.00	3	426.17	430.00	-1	1,272	-0.08%
2020/10/30	5	440.60	4	447.46	436.50	1	1,282	0.08%
2020/10/29	45	449.87	0	0.00	450.00	45	1,269	3.54%
2020/10/28	2	458.75	0	0.00	457.00	2	1,267	0.16%
2020/10/23	0	471.50	0	0.00	470.00	0	1,295	0.00%
2020/10/22	1	470.00	0	517.00	470.50	1	1,309	0.07%
2020/10/21	1	485.00	1	486.00	480.50	0	1,321	0.00%
2020/10/20	1	483.38	2	480.75	482.00	-1	1,330	-0.07%
2020/10/19	2	472.00	0	0.00	468.00	2	1,317	0.15%
2020/10/16	0	0.00	1	476.00	475.00	-1	1,316	-0.08%
2020/10/15	2	489.75	2	489.00	490.50	0	1,318	0.00%
2020/10/14	1	483.00	0	0.00	478.00	1	1,315	0.08%
2020/10/13	1	498.35	1	489.00	472.50	0	1,315	0.00%
2020/10/12	3	483.00	2	481.75	484.50	1	1,309	0.08%
2020/10/08	3	477.00	4	478.38	488.00	-1	1,335	-0.07%
2020/10/07	2	459.50	0	0.00	459.00	2	1,323	0.15%
2020/10/06	6	465.67	6	463.17	462.00	0	1,363	0.00%
2020/10/05	5	456.10	0	0.00	460.50	5	1,407	0.36%
2020/09/30	11	463.95	12	462.04	461.00	-1	1,448	-0.07%
2020/09/29	5	472.70	109	477.43	478.00	-104	1,463	-7.11%	大賣/鉅額交易
2020/09/28	5	449.10	3	445.17	448.50	2	1,404	0.14%
2020/09/25	4	465.50	5	474.00	453.50	-1	1,413	-0.07%
2020/09/24	1	447.50	32	449.36	448.50	-31	1,342	-2.31%
2020/09/23	2.1	439.83	17.1	439.60	443.00	-15	1,303	-1.15%
2020/09/22	3	416.67	0	0.00	412.50	3	1,268	0.24%
2020/09/21	0	0.00	6	429.50	425.50	-6	1,274	-0.47%
2020/09/17	16	432.19	2	435.00	426.00	14	1,292	1.08%
2020/09/16	9	433.28	2	430.00	432.00	7	1,312	0.53%
2020/09/15	10	424.40	9	425.00	428.00	1	1,333	0.08%
2020/09/14	1	407.50	8	407.38	412.00	-7	1,338	-0.52%
2020/09/11	3	412.83	2	410.50	404.50	1	1,361	0.07%
2020/09/10	1	417.50	0	0.00	416.50	1	1,372	0.07%
2020/09/09	41	413.84	1	422.50	423.50	40	1,380	2.90%
2020/09/07	4	419.63	4	419.63	419.50	0	1,428	0.00%
2020/09/03	14	433.00	13	436.77	428.50	1	1,481	0.07%
2020/09/02	3	427.83	5	430.30	427.00	-2	1,517	-0.13%
2020/09/01	4.1	425.41	2	425.75	426.00	2.1	1,528	0.13%
2020/08/31	20	431.45	10	433.30	428.00	10	1,551	0.64%
2020/08/28	13	433.31	4	440.25	441.00	9	1,564	0.58%
2020/08/27	7	422.36	9	423.17	421.50	-2	1,555	-0.13%
2020/08/26	1	413.00	7	419.50	413.50	-6	1,565	-0.38%
2020/08/25	26	407.88	1	412.00	407.50	25	1,577	1.58%
2020/08/24	1	412.00	7	408.93	415.50	-6	1,588	-0.38%
2020/08/21	5	389.90	0	0.00	397.00	5	1,598	0.31%
2020/08/20	4	390.75	14	380.96	379.00	-10	1,607	-0.62%
2020/08/19	8	412.38	2	410.50	403.50	6	1,620	0.37%
2020/08/18	3	417.17	1	423.00	416.50	2	1,622	0.12%
2020/08/17	1	417.50	2	418.00	419.50	-1	1,644	-0.06%
2020/08/14	2	422.25	2	425.07	424.00	0	1,687	0.00%
2020/08/13	1	422.00	2	422.25	418.00	-1	1,691	-0.06%
2020/08/12	43	409.36	39	411.38	406.50	4	1,699	0.24%
2020/08/11	52	420.60	41	415.21	418.00	11	1,709	0.64%
2020/08/10	4	450.00	1	449.00	436.00	3	1,736	0.17%
2020/08/07	2	459.25	0	0.00	458.00	2	1,804	0.11%
2020/08/06	14	467.21	10	460.60	459.00	4	1,823	0.22%
2020/08/05	7	470.79	9	467.17	467.00	-2	1,831	-0.11%
2020/08/04	0	0.00	4.1	453.52	455.50	-4.1	1,821	-0.22%
2020/08/03	4	447.25	1	450.00	449.00	3	1,838	0.16%
2020/07/31	1	447.00	2	453.00	449.00	-1	1,867	-0.05%
2020/07/30	10	455.00	1	451.50	449.00	9	1,876	0.48%
2020/07/29	0	0.00	5	466.60	466.00	-5	1,867	-0.27%
2020/07/28	6	457.50	1	449.50	448.50	5	1,872	0.27%
2020/07/27	0	0.00	3	464.67	463.50	-3	1,885	-0.16%
2020/07/24	1.1	449.95	3	451.50	451.00	-2	1,884	-0.10%
2020/07/23	1	467.50	1	460.00	462.00	0	1,878	0.00%
2020/07/22	1	464.50	0	0.00	462.50	1	1,893	0.05%
2020/07/21	0	0.00	1	465.00	456.50	-1	1,895	-0.05%
2020/07/20	1	460.00	0	0.00	452.50	1	1,897	0.05%
2020/07/17	0	452.00	0	0.00	455.00	0	1,896	0.00%
2020/07/16	1	460.00	1.1	464.38	454.50	-0.1	1,899	0.00%
2020/07/15	7	472.00	7.2	475.56	458.00	-0.2	1,893	-0.01%
2020/07/14	4	476.38	19	481.29	481.50	-15	1,882	-0.80%
2020/07/13	0	0.00	2	476.25	470.00	-2	1,863	-0.11%
2020/07/10	2.1	448.41	3	450.81	445.00	-1	1,832	-0.05%
2020/07/09	2	433.00	56	438.77	434.50	-54	1,793	-3.01%
2020/07/08	51	419.61	5.3	408.59	426.50	45.7	1,747	2.62%
2020/07/07	5	398.60	7	395.21	394.00	-2	1,700	-0.12%
2020/07/06	6	398.67	7	398.93	405.00	-1	1,697	-0.06%
2020/07/03	7	387.14	2	393.00	387.00	5	1,678	0.30%
2020/07/02	2	381.07	52	380.41	387.00	-50	1,692	-2.95%
2020/07/01	4	383.63	14	381.75	382.00	-10	1,689	-0.59%
2020/06/30	1	378.00	1	380.50	378.50	0	1,701	0.00%
2020/06/29	4	379.38	12	382.83	382.00	-8	1,724	-0.46%
2020/06/24	3	389.50	1	393.00	388.00	2	1,722	0.12%
2020/06/23	5	388.20	4	388.50	386.00	1	1,742	0.06%
2020/06/22	20	396.35	5	391.30	396.00	15	1,732	0.87%
2020/06/19	5	387.30	3	391.00	386.00	2	1,735	0.12%
2020/06/18	7.2	381.89	15	379.33	389.00	-7.8	1,741	-0.45%
2020/06/17	2	386.75	0	0.00	381.50	2	1,728	0.12%
2020/06/16	2	390.50	1	391.00	387.00	1	1,723	0.06%
2020/06/15	1	393.50	1	389.50	387.50	0	1,742	0.00%
2020/06/12	4	387.50	6	388.67	390.00	-2	1,749	-0.11%
2020/06/11	5	381.60	0	0.00	379.50	5	1,737	0.29%
2020/06/10	0	0.00	5	390.90	392.50	-5	1,710	-0.29%
2020/06/09	8	385.88	177	385.17	382.50	-169	1,716	-9.84%	大賣/鉅額交易
2020/06/08	2	399.25	1	398.50	396.00	1	1,686	0.06%
2020/06/05	5	399.30	2	398.00	397.50	3	1,683	0.18%
2020/06/04	14	398.89	5	402.00	410.00	9	1,663	0.54%
2020/06/03	20	393.63	0	0.00	396.50	20	1,649	1.21%
2020/06/02	65	393.28	18	393.50	391.50	47	1,643	2.86%
2020/05/29	4	407.63	35	406.03	403.00	-31	1,634	-1.90%
2020/05/28	3	408.00	15	406.57	404.00	-12	1,634	-0.73%
2020/05/27	2	412.50	142	418.21	411.00	-140	1,618	-8.65%	大賣/鉅額交易
2020/05/26	2	418.50	28	424.07	420.00	-26	1,604	-1.62%
2020/05/25	3	404.67	2	406.75	409.50	1	1,579	0.06%
2020/05/22	3	398.33	0	0.00	396.50	3	1,591	0.19%
2020/05/21	33	419.21	5	417.00	411.00	28	1,575	1.78%
2020/05/20	0	0.00	6	406.33	403.50	-6	1,539	-0.39%
2020/05/19	3.1	404.13	2	401.25	403.00	1.1	1,548	0.07%
2020/05/18	3	402.50	13	404.08	402.50	-10	1,532	-0.65%
2020/05/15	6	394.83	13	393.31	394.50	-7	1,533	-0.46%
2020/05/14	5	370.50	25	376.20	387.00	-20	1,497	-1.34%
2020/05/13	1	353.50	1	356.50	352.00	0	1,438	0.00%
2020/05/12	1	345.50	6	355.50	348.00	-5	1,441	-0.35%
2020/05/11	1	354.50	22	351.89	352.50	-21	1,439	-1.46%
2020/05/08	2	347.00	11	352.05	353.00	-9	1,437	-0.63%
2020/05/07	5	345.00	32.2	347.41	350.00	-27.2	1,436	-1.89%
2020/05/06	1	333.50	27	334.74	334.00	-26	1,419	-1.83%
2020/05/05	0	0.00	3	332.17	327.00	-3	1,422	-0.21%
2020/05/04	1	326.50	5	335.00	329.50	-4	1,426	-0.28%
2020/04/30	37	329.34	15	333.23	335.00	22	1,427	1.54%
2020/04/29	0	0.00	1	323.00	323.00	-1	1,414	-0.07%
2020/04/28	2	315.75	3	320.00	316.00	-1	1,411	-0.07%
2020/04/27	3	316.67	5	316.60	316.50	-2	1,428	-0.14%
2020/04/24	2	320.25	1	319.00	320.50	1	1,419	0.07%
2020/04/23	9	319.94	6	320.50	323.00	3	1,432	0.21%
2020/04/22	5	310.50	2	310.75	317.00	3	1,447	0.21%
2020/04/21	1	308.00	13	309.04	308.00	-12	1,439	-0.83%
2020/04/20	5	305.80	51	306.72	305.00	-46	1,435	-3.21%
2020/04/17	29	315.41	2	318.00	310.50	27	1,422	1.90%
2020/04/16	13	309.54	1	307.00	307.00	12	1,388	0.86%
2020/04/15	18	305.28	60	309.40	304.50	-42	1,377	-3.05%
2020/04/14	34	299.04	15	305.00	305.00	19	1,366	1.39%
2020/04/13	11	292.82	1	287.50	293.50	10	1,356	0.74%
2020/04/10	43	290.53	1	293.50	290.00	42	1,356	3.10%
2020/04/09	64	293.30	4	293.75	296.00	60	1,361	4.41%
2020/04/08	84	287.08	1	290.00	289.00	83	1,348	6.16%
2020/04/07	2	285.75	8	289.50	286.00	-6	1,333	-0.45%
2020/04/06	7	282.64	7	278.29	283.50	0	1,311	0.00%
2020/04/01	6	273.33	3	278.67	271.50	3	1,306	0.23%
2020/03/31	44	275.83	3	281.33	275.00	41	1,290	3.18%
2020/03/30	47	275.97	4	277.38	280.00	43	1,265	3.40%
2020/03/27	49	278.74	4	279.38	272.00	45	1,266	3.55%
2020/03/26	97	266.90	4	264.00	270.00	93	1,244	7.47%
2020/03/25	4	264.88	93	266.96	265.00	-89	1,225	-7.26%
2020/03/24	73	254.63	4	250.25	253.00	69	1,195	5.77%
2020/03/23	1	221.00	15	233.33	235.00	-14	1,182	-1.18%
2020/03/20	0	0.00	18	230.81	231.50	-18	1,171	-1.54%
2020/03/19	2	216.75	1	211.50	210.50	1	1,173	0.09%
2020/03/18	6.1	236.90	16	241.00	233.50	-10	1,173	-0.85%
2020/03/17	5	229.10	8	230.13	232.00	-3	1,176	-0.25%
2020/03/16	1	249.50	4	240.75	225.50	-3	1,196	-0.25%
2020/03/13	2	235.00	18	235.00	250.50	-16	1,197	-1.34%
2020/03/12	1	270.00	0	0.00	261.00	1	1,196	0.08%
2020/03/11	20	290.38	4	295.00	283.00	16	1,194	1.34%
2020/03/10	0	0.00	1	286.50	289.00	-1	1,207	-0.08%
2020/03/09	11	290.77	0	0.00	289.00	11	1,228	0.90%
2020/03/06	5	298.20	69	294.73	299.00	-64	1,250	-5.12%
2020/03/05	0	0.00	9	301.33	302.50	-9	1,246	-0.72%
2020/03/04	13	294.00	14	291.79	293.00	-1	1,232	-0.08%
2020/03/03	1	303.00	4	303.75	298.50	-3	1,241	-0.24%
2020/03/02	1.1	295.64	1	298.50	297.00	0.1	1,235	0.01%
2020/02/27	12	300.21	2	300.00	296.00	10	1,248	0.80%
2020/02/26	1	311.00	0	0.00	307.00	1	1,284	0.08%
2020/02/25	1	314.50	9	312.11	311.50	-8	1,319	-0.61%
2020/02/24	7	306.14	20	305.25	304.00	-13	1,317	-0.99%
2020/02/21	1	310.00	4	312.25	312.50	-3	1,382	-0.22%
2020/02/20	1	308.00	0	0.00	309.50	1	1,389	0.07%
2020/02/19	8	309.25	19	310.61	309.00	-11	1,389	-0.79%
2020/02/18	14	312.79	0	0.00	307.00	14	1,398	1.00%
2020/02/17	0	0.00	10	318.15	320.00	-10	1,402	-0.71%
2020/02/14	11	313.32	29	313.28	314.00	-18	1,440	-1.25%
2020/02/13	7	318.29	119	316.58	315.50	-112	1,460	-7.67%	大賣/鉅額交易
2020/02/12	1	327.50	16	329.63	321.50	-15	1,443	-1.04%
2020/02/11	3	324.00	36	325.33	324.00	-33	1,432	-2.30%
2020/02/10	6	328.00	0	0.00	323.00	6	1,428	0.42%
2020/02/07	1	327.00	3	339.17	336.00	-2	1,425	-0.14%
2020/02/06	0	0.00	254	327.84	333.00	-254	1,410	-18.00%	大賣/鉅額交易
2020/02/05	11	321.95	70	322.71	321.00	-59	1,393	-4.23%
2020/02/04	7	319.43	177	319.26	323.00	-170	1,393	-12.20%	大賣/鉅額交易
2020/02/03	5	301.20	195	302.26	306.50	-190	1,385	-13.71%	大賣/鉅額交易
2020/01/31	4	320.50	50	317.79	315.00	-46	1,374	-3.35%
2020/01/30	2	315.50	25	321.28	318.00	-23	1,376	-1.67%
2020/01/20	9	338.89	5	341.00	343.50	4	1,363	0.29%
2020/01/17	7	345.57	4	347.38	336.50	3	1,381	0.22%
2020/01/16	104	340.40	66	353.73	351.50	38	1,366	2.78%	大買/
2020/01/15	2	331.75	44	330.93	334.50	-42	1,346	-3.12%
2020/01/14	2	330.00	25	330.18	330.00	-23	1,353	-1.70%
2020/01/13	0	0.00	15	325.47	325.50	-15	1,358	-1.10%
2020/01/10	4	320.25	6	325.33	323.50	-2	1,386	-0.14%
2020/01/09	1	319.00	1	319.00	322.00	0	1,395	0.00%
2020/01/08	3	312.00	4	314.75	315.50	-1	1,424	-0.07%
2020/01/07	9	313.33	2	316.50	316.50	7	1,467	0.48%
2020/01/06	6	319.58	2	320.75	317.00	4	1,469	0.27%
2020/01/03	9	326.67	17	327.00	324.00	-8	1,491	-0.54%
2020/01/02	0	0.00	32	326.53	326.50	-32	1,525	-2.10%
2019/12/31	0	0.00	8	323.00	322.50	-8	1,540	-0.52%
2019/12/30	2	318.00	6	321.58	322.50	-4	1,550	-0.26%
2019/12/27	0	0.00	1	319.50	318.50	-1	1,571	-0.06%
2019/12/26	8	318.94	13	324.46	317.50	-5	1,599	-0.31%
2019/12/25	1	318.00	13	319.38	322.00	-12	1,614	-0.74%
2019/12/24	16	315.47	8	318.44	314.50	8	1,637	0.49%
2019/12/23	5	314.90	2	316.50	314.00	3	1,650	0.18%
2019/12/19	11	318.91	3	318.00	318.00	8	1,689	0.47%
2019/12/18	7	322.43	43	322.66	322.00	-36	1,734	-2.08%
2019/12/17	4	319.50	0	0.00	321.00	4	1,734	0.23%
2019/12/16	2	318.00	10	320.00	319.50	-8	1,770	-0.45%
2019/12/13	4	324.75	2	322.75	322.50	2	1,779	0.11%
2019/12/12	1	318.00	2	315.00	314.00	-1	1,761	-0.06%
2019/12/11	0	0.00	6	314.83	320.00	-6	1,750	-0.34%
2019/12/10	5	308.80	0	0.00	311.50	5	1,714	0.29%
2019/12/09	4	311.38	15	309.57	313.00	-11	1,703	-0.65%
2019/12/06	1	302.50	1	301.00	302.50	0	1,683	0.00%
2019/12/05	1	300.50	1	300.00	300.00	0	1,676	0.00%
2019/12/04	1	304.50	0	0.00	300.00	1	1,664	0.06%
2019/12/03	2	300.50	52	303.00	299.00	-50	1,651	-3.03%
2019/12/02	2	296.00	37	297.26	300.00	-35	1,620	-2.16%
2019/11/29	2	303.50	1	305.50	303.50	1	1,610	0.06%
2019/11/28	4	309.50	1	308.00	310.00	3	1,612	0.19%
2019/11/27	15	304.07	7	305.79	306.50	8	1,652	0.48%
2019/11/26	19	308.47	3	303.00	303.00	16	1,657	0.97%
2019/11/25	20	307.63	27	309.52	311.50	-7	1,636	-0.43%
2019/11/22	3	298.17	7	298.71	300.00	-4	1,593	-0.25%
2019/11/21	6	286.33	9	288.78	292.50	-3	1,580	-0.19%
2019/11/20	21	293.00	10	298.25	285.00	11	1,583	0.69%
2019/11/19	3	295.00	3	295.50	295.50	0	1,545	0.00%
2019/11/18	1	295.00	7	291.00	295.00	-6	1,561	-0.38%
2019/11/15	7	287.29	6	290.58	287.00	1	1,561	0.06%
2019/11/14	3	287.83	9	289.06	287.00	-6	1,574	-0.38%
2019/11/13	23	287.65	5	286.70	284.00	18	1,567	1.15%
2019/11/12	7	291.07	13	285.73	293.00	-6	1,551	-0.39%
2019/11/11	2	275.00	24	279.08	281.50	-22	1,589	-1.38%
2019/11/08	7	277.50	1	278.50	279.00	6	1,608	0.37%
2019/11/07	4	276.63	5	281.00	282.50	-1	1,663	-0.06%
2019/11/06	7	278.21	0	0.00	279.00	7	1,666	0.42%
2019/11/05	2	282.50	36	283.29	283.00	-34	1,662	-2.05%
2019/11/04	1	286.00	1	284.50	284.00	0	1,687	0.00%
2019/11/01	4	280.00	4	284.00	284.00	0	1,699	0.00%
2019/10/31	3	287.67	3	291.50	286.50	0	1,712	0.00%
2019/10/30	0	0.00	3	287.00	288.00	-3	1,719	-0.17%
2019/10/29	2	282.50	3	283.50	284.00	-1	1,761	-0.06%
2019/10/28	0	0.00	2	284.25	284.50	-2	1,779	-0.11%
2019/10/25	10	288.15	7	285.57	283.00	3	1,798	0.17%
2019/10/24	4	288.00	3	288.50	289.50	1	1,785	0.06%
2019/10/23	2	284.25	0	0.00	283.50	2	1,796	0.11%
2019/10/22	0	0.00	16	286.81	288.50	-16	1,834	-0.87%
2019/10/21	0	0.00	5	285.00	281.00	-5	1,826	-0.27%
2019/10/18	11	282.09	8	282.88	281.50	3	1,822	0.16%
2019/10/17	8	285.75	6	287.42	284.50	2	1,822	0.11%
2019/10/16	53	284.42	14	287.11	287.00	39	1,839	2.12%
2019/10/15	169	281.80	32	281.39	285.50	137	1,818	7.53%	大買/鉅額交易
2019/10/14	0	0.00	18.1	273.69	274.00	-18.1	1,794	-1.01%
2019/10/09	36	270.82	61	267.90	271.00	-25	1,871	-1.34%
2019/10/08	3	275.33	88	279.41	274.50	-85	1,901	-4.47%
2019/10/07	5	272.20	1	271.50	271.50	4	1,870	0.21%
2019/10/04	7	274.86	15	276.60	274.00	-8	1,862	-0.43%
2019/10/03	19	277.00	7	282.14	276.00	12	1,867	0.64%
2019/10/02	8	277.88	19	278.74	278.00	-11	1,843	-0.60%
2019/10/01	13	274.92	16	275.94	273.00	-3	1,820	-0.16%
2019/09/27	39	271.58	1	272.50	271.00	38	1,802	2.11%
2019/09/26	1	278.50	15	276.83	278.50	-14	1,785	-0.78%
2019/09/25	24	272.27	6	278.58	271.00	18	1,769	1.02%
2019/09/24	20	277.75	0	0.00	277.50	20	1,769	1.13%
2019/09/23	6	280.92	10	280.80	285.00	-4	1,747	-0.23%
2019/09/19	13	267.69	6	268.00	266.00	7	1,712	0.41%
2019/09/18	48	259.59	5	261.80	262.50	43	1,676	2.56%
2019/09/17	16	255.00	4	258.00	257.50	12	1,657	0.72%
2019/09/16	57	250.98	7	254.00	255.00	50	1,657	3.02%
2019/09/12	2	249.75	4	250.50	250.00	-2	1,643	-0.12%
2019/09/11	1	247.50	10	247.50	247.50	-9	1,668	-0.54%
2019/09/10	39	244.08	1	242.50	245.00	38	1,666	2.28%
2019/09/09	0	0.00	6	250.00	247.00	-6	1,673	-0.36%
2019/09/06	9	250.44	1	252.00	249.50	8	1,679	0.48%
2019/09/05	23	249.28	8	251.13	252.00	15	1,713	0.88%
2019/09/04	8	247.94	1	248.00	249.00	7	1,711	0.41%
2019/09/03	6	246.92	3	250.00	246.00	3	1,729	0.17%
2019/09/02	4	248.50	3	250.67	249.00	1	1,739	0.06%
2019/08/30	17	253.06	19	260.11	250.00	-2	1,791	-0.11%
2019/08/29	9	248.33	4	250.25	250.00	5	1,736	0.29%
2019/08/28	2	249.25	64	251.51	250.00	-62	1,729	-3.59%
2019/08/27	2	252.25	2	255.75	251.50	0	1,727	0.00%
2019/08/26	15	253.53	2	256.25	251.50	13	1,730	0.75%
2019/08/23	5	259.80	15	261.93	262.00	-10	1,715	-0.58%
2019/08/22	6	259.08	8	259.00	260.00	-2	1,691	-0.12%
2019/08/21	4	253.88	11	252.55	254.50	-7	1,656	-0.42%
2019/08/20	70	250.39	3	252.50	246.50	67	1,626	4.12%
2019/08/19	3	248.17	10	248.15	250.00	-7	1,614	-0.43%
2019/08/16	6	245.25	13	245.31	246.00	-7	1,590	-0.44%
2019/08/15	6	241.83	12	241.29	243.00	-6	1,582	-0.38%
2019/08/14	17	241.62	11	240.59	236.50	6	1,549	0.39%
2019/08/13	7	238.57	8	239.75	240.50	-1	1,478	-0.07%
2019/08/12	103	239.95	3	238.83	237.50	100	1,468	6.81%	大買/
2019/08/08	2	230.25	5	230.00	231.00	-3	1,424	-0.21%
2019/08/07	3	225.67	2	226.75	225.00	1	1,450	0.07%
2019/08/06	11	216.36	4	217.75	226.00	7	1,466	0.48%
2019/08/05	2	228.00	0	0.00	224.00	2	1,460	0.14%
2019/08/02	8	227.94	3	228.83	228.00	5	1,464	0.34%
2019/08/01	1	233.00	2.5	232.60	233.00	-1.5	1,457	-0.10%
2019/07/31	8	226.44	7	230.79	230.00	1	1,462	0.07%
2019/07/30	3	233.83	4	234.75	234.00	-1	1,464	-0.07%
2019/07/29	2	235.00	3	238.00	235.00	-1	1,456	-0.07%
2019/07/26	1	234.50	1	237.00	235.00	0	1,431	0.00%
2019/07/25	12	235.00	6	235.75	233.50	6	1,434	0.42%
2019/07/24	54	237.72	13	236.31	236.00	41	1,419	2.89%
2019/07/23	7	230.36	1	232.00	232.00	6	1,383	0.43%
2019/07/22	11	229.45	2	231.00	229.00	9	1,392	0.65%
2019/07/19	4	233.38	2	234.50	231.50	2	1,388	0.14%
2019/07/18	8	233.63	9	234.78	235.00	-1	1,391	-0.07%
2019/07/17	64	232.72	1	231.00	231.50	63	1,392	4.52%
2019/07/16	3	234.67	3	236.33	235.00	0	1,394	0.00%
2019/07/15	3	234.33	10	233.35	232.00	-7	1,385	-0.51%
2019/07/12	5	224.10	22	222.00	226.00	-17	1,324	-1.28%
2019/07/11	2	214.00	5	215.00	213.50	-3	1,288	-0.23%
2019/07/10	1	212.00	0	0.00	213.00	1	1,281	0.08%
2019/07/09	26	213.48	0	0.00	212.00	26	1,282	2.03%
2019/07/08	0	0.00	3	221.00	219.00	-3	1,293	-0.23%
2019/07/05	1	218.50	158	219.40	219.00	-157	1,314	-11.95%	大賣/鉅額交易
2019/07/04	1	218.50	0	0.00	218.50	1	1,320	0.08%
2019/07/03	7	216.79	0	0.00	217.00	7	1,330	0.53%
2019/07/02	5	222.50	3	221.67	222.00	2	1,339	0.15%
2019/07/01	0	0.00	28	220.07	221.50	-28	1,338	-2.09%
2019/06/27	3	212.00	1	211.50	211.50	2	1,367	0.15%
2019/06/25	4	212.50	0	0.00	212.50	4	1,413	0.28%
2019/06/24	6	217.33	0	0.00	216.50	6	1,455	0.41%
2019/06/21	2	220.00	2	222.00	218.50	0	1,506	0.00%
2019/06/20	1	221.00	23	220.13	219.00	-22	1,508	-1.46%
2019/06/19	0	0.00	7	219.57	218.50	-7	1,522	-0.46%
2019/06/17	0	0.00	1	215.50	216.50	-1	1,547	-0.06%
2019/06/14	3	215.33	2	214.50	213.00	1	1,569	0.06%
2019/06/13	18	209.61	18	214.28	216.00	0	1,598	0.00%
2019/06/12	2	207.50	2	210.00	207.00	0	1,624	0.00%
2019/06/11	4	206.63	10	205.30	207.00	-6	1,637	-0.37%
2019/06/10	1	199.00	4	200.00	200.00	-3	1,624	-0.18%
2019/06/06	64	198.13	44	195.61	195.00	20	1,625	1.23%
2019/06/05	5	212.90	1	213.00	210.00	4	1,587	0.25%
2019/06/04	8	216.88	0	0.00	212.00	8	1,586	0.50%
2019/05/31	0	0.00	2	222.00	223.00	-2	1,582	-0.13%
2019/05/30	0	0.00	7	219.07	220.50	-7	1,587	-0.44%
2019/05/29	1	216.00	10	216.10	216.00	-9	1,584	-0.57%
2019/05/28	46	214.61	0	0.00	216.00	46	1,606	2.86%
2019/05/27	3	213.67	1	215.00	213.00	2	1,631	0.12%
2019/05/24	1	218.00	0	0.00	215.00	1	1,655	0.06%
2019/05/22	6	218.00	7	221.93	216.00	-1	1,702	-0.06%
2019/05/21	1	219.00	3	219.33	220.00	-2	1,745	-0.11%
2019/05/20	3	215.50	0	0.00	215.00	3	1,825	0.16%
2019/05/17	0	0.00	6	219.17	218.00	-6	1,845	-0.33%
2019/05/16	2	214.50	2	220.50	213.50	0	1,870	0.00%
2019/05/15	10	218.65	7	216.00	219.50	3	1,884	0.16%
2019/05/14	8	203.00	2	204.75	207.00	6	1,882	0.32%
2019/05/13	0	0.00	5	214.50	208.00	-5	1,889	-0.26%
2019/05/10	2	216.50	0	0.00	217.50	2	1,890	0.11%
2019/05/09	5	218.40	2	218.75	217.00	3	1,878	0.16%
2019/05/08	1	223.50	10	222.80	222.00	-9	1,870	-0.48%
2019/05/07	21	215.50	6	220.58	225.50	15	1,857	0.81%
2019/05/06	8	217.25	58	215.94	212.00	-50	1,823	-2.74%
2019/05/03	5	221.80	7	222.29	223.50	-2	1,814	-0.11%
2019/05/02	4	222.25	3	222.67	220.50	1	1,813	0.06%
2019/04/29	5	219.10	4	222.63	220.00	1	1,824	0.05%
2019/04/26	12	221.83	7	223.07	222.50	5	1,833	0.27%
2019/04/24	0	0.00	7	227.79	229.00	-7	1,934	-0.36%
2019/04/23	4	223.25	1	223.00	221.00	3	1,932	0.16%
2019/04/22	5	232.50	22	232.07	229.00	-17	1,906	-0.89%
2019/04/19	1	231.50	1	231.00	231.50	0	1,897	0.00%
2019/04/18	12	230.96	424	231.17	227.50	-412	1,885	-21.85%	大賣/鉅額交易
2019/04/17	2	236.75	3	237.83	235.00	-1	1,876	-0.05%
2019/04/16	3	233.83	11	236.64	238.00	-8	1,885	-0.42%
2019/04/15	12	235.04	103	234.77	234.00	-91	1,905	-4.78%	大賣/
2019/04/12	7	234.50	2	235.75	234.00	5	1,903	0.26%
2019/04/11	11	240.59	0	0.00	239.00	11	1,888	0.58%
2019/04/10	0	0.00	63	244.79	246.00	-63	1,875	-3.36%
2019/04/09	4.4	243.96	0	0.00	244.00	4.4	1,877	0.23%
2019/04/08	17	247.76	8	251.06	246.50	9	1,950	0.46%
2019/04/03	4	246.75	3	246.50	247.50	1	1,949	0.05%
2019/04/02	16	246.16	125	245.29	248.00	-109	1,954	-5.58%	大賣/鉅額交易
2019/04/01	3	247.50	1	249.50	247.00	2	1,944	0.10%
2019/03/29	13	252.46	4	258.00	248.50	9	1,940	0.46%
2019/03/28	0	0.00	36	257.38	256.00	-36	1,912	-1.88%
2019/03/27	1	248.00	83	252.23	253.00	-82	1,895	-4.33%
2019/03/26	4	252.38	47	258.09	245.00	-43	1,859	-2.31%
2019/03/25	18	244.00	7	245.57	249.50	11	1,807	0.61%
2019/03/22	83	248.77	3	250.17	246.00	80	1,795	4.46%
2019/03/21	11	248.27	18	250.50	250.50	-7	1,787	-0.39%
2019/03/20	0	0.00	60.3	253.37	248.00	-60.3	1,792	-3.36%
2019/03/19	2	244.75	9	245.33	245.50	-7	1,760	-0.40%
2019/03/18	0	0.00	4	242.75	239.00	-4	1,732	-0.23%
2019/03/15	33	234.62	8	237.31	234.50	25	1,719	1.45%
2019/03/14	100	227.89	13	228.38	230.50	87	1,664	5.23%
2019/03/13	10	223.80	0	0.00	222.50	10	1,659	0.60%
2019/03/12	1	228.00	10	227.80	227.00	-9	1,675	-0.54%
2019/03/11	100	226.78	8	226.00	226.50	92	1,672	5.50%
2019/03/08	1	220.00	1	218.00	222.00	0	1,699	0.00%
2019/03/07	5	220.50	0	0.00	219.50	5	1,715	0.29%
2019/03/06	0	0.00	3	226.17	225.00	-3	1,756	-0.17%
2019/03/05	7	225.14	2	229.00	224.50	5	1,804	0.28%
2019/03/04	6	226.17	0	0.00	225.50	6	1,796	0.33%
2019/02/27	0	0.00	1	225.50	229.00	-1	1,797	-0.06%
2019/02/26	14.3	228.95	36	226.24	224.00	-21.7	1,786	-1.21%
2019/02/25	0	0.00	7	232.50	231.50	-7	1,780	-0.39%
2019/02/22	104	226.38	3	227.00	227.50	101	1,760	5.74%	大買/鉅額交易
2019/02/21	4	226.50	18	228.86	227.50	-14	1,764	-0.79%
2019/02/20	86	230.84	16.7	236.72	232.00	69.3	1,733	4.00%
2019/02/19	16	236.38	7.3	239.68	236.50	8.7	1,682	0.52%
2019/02/18	2	223.25	3	223.17	228.00	-1	1,607	-0.06%
2019/02/15	4	222.63	0	0.00	221.00	4	1,618	0.25%
2019/02/14	8	227.31	1.3	226.59	225.50	6.7	1,590	0.42%
2019/02/13	11	222.59	80	224.68	220.00	-69	1,567	-4.40%
2019/02/12	6	223.08	104	222.46	218.00	-98	1,539	-6.36%	大賣/
2019/02/11	61	214.02	1	217.50	218.00	60	1,534	3.91%
2019/01/30	4	212.38	6.1	212.49	213.00	-2.1	1,545	-0.13%
2019/01/29	6	208.50	2	211.00	210.00	4	1,560	0.26%
2019/01/28	7	212.29	4	212.38	210.50	3	1,570	0.19%
2019/01/25	0	0.00	4	209.88	210.00	-4	1,605	-0.25%
2019/01/24	2	207.50	1	214.00	207.00	1	1,644	0.06%
2019/01/23	1	206.50	1	208.00	208.00	0	1,669	0.00%
2019/01/22	11	207.27	0	0.00	206.00	11	1,677	0.66%
2019/01/21	5	215.30	1	218.00	213.00	4	1,685	0.24%
2019/01/18	8	217.31	1	220.00	217.00	7	1,717	0.41%
2019/01/17	33	217.41	5.1	215.95	214.50	27.9	1,714	1.63%
2019/01/16	23	213.48	28	209.75	214.50	-5	1,707	-0.29%
2019/01/15	1	193.00	12.5	197.02	199.50	-11.5	1,677	-0.69%
2019/01/14	1	194.50	2	195.75	195.50	-1	1,688	-0.06%
2019/01/11	2	196.75	0	0.00	195.50	2	1,723	0.12%
2019/01/10	3	199.50	2	199.75	199.00	1	1,734	0.06%
2019/01/09	6	199.50	1	200.00	198.50	5	1,755	0.28%
2019/01/08	12	199.83	33	196.82	198.50	-21	1,760	-1.19%
2019/01/07	6	208.58	8	209.13	206.00	-2	1,756	-0.11%
2019/01/04	2	196.50	7	197.29	202.00	-5	1,769	-0.28%
2019/01/03	5	203.40	5	203.40	200.00	0	1,779	0.00%
2019/01/02	7	207.93	0	0.00	204.50	7	1,798	0.39%
2018/12/28	51	211.50	0	0.00	211.50	51	1,837	2.77%
2018/12/27	1	215.00	31	218.55	206.50	-30	1,884	-1.59%
2018/12/26	11	214.91	1	207.50	204.00	10	1,845	0.54%
2018/12/25	5	206.10	3	208.33	210.00	2	1,870	0.11%
2018/12/24	2	210.00	0	0.00	209.50	2	1,883	0.11%
2018/12/22	0	0.00	23	207.00	206.00	-23	1,955	-1.18%
2018/12/21	0	0.00	5	201.70	202.00	-5	1,971	-0.25%
2018/12/20	0	0.00	1	199.00	196.00	-1	1,983	-0.05%
2018/12/19	4	199.50	6	202.75	199.50	-2	1,984	-0.10%
2018/12/18	2	197.75	0	0.00	197.00	2	1,975	0.10%
2018/12/17	6	199.83	2	203.00	199.00	4	1,990	0.20%
2018/12/14	2	199.50	1	202.00	202.50	1	2,010	0.05%
2018/12/13	19	199.95	10	201.55	202.50	9	2,014	0.45%
2018/12/12	6	196.50	4	199.50	196.00	2	2,006	0.10%
2018/12/11	1	194.00	6	194.50	194.00	-5	2,001	-0.25%
2018/12/10	8	191.75	0	0.00	191.00	8	2,012	0.40%
2018/12/05	8	195.63	6	196.67	201.50	2	2,027	0.10%
2018/12/04	4	208.25	0	0.00	205.00	4	2,023	0.20%
2018/12/03	7	209.50	6	209.83	214.50	1	2,037	0.05%
2018/11/30	1	194.00	7	193.43	196.50	-6	2,055	-0.29%
2018/11/29	1	186.50	18	191.50	192.00	-17	2,053	-0.83%
2018/11/28	220	188.55	137	183.73	185.00	83	2,023	4.10%	大買/大賣/
2018/11/27	2	172.50	6	175.25	175.00	-4	1,986	-0.20%
2018/11/26	3	172.67	0	0.00	173.00	3	1,988	0.15%
2018/11/23	34	175.37	8	174.69	174.00	26	2,004	1.30%
2018/11/22	3	171.67	4	174.25	174.00	-1	2,032	-0.05%
2018/11/21	0	0.00	3	173.17	172.50	-3	2,055	-0.15%
2018/11/20	15	168.60	11	171.95	172.50	4	2,065	0.19%
2018/11/19	1	175.00	6	175.92	175.50	-5	2,044	-0.24%
2018/11/16	10	174.45	2	174.25	173.00	8	2,049	0.39%
2018/11/15	17	175.47	2	178.50	175.00	15	2,054	0.73%
2018/11/14	10	178.50	13	184.54	176.00	-3	2,056	-0.15%
2018/11/13	48	176.02	8	176.63	180.50	40	2,041	1.96%
2018/11/12	4	176.75	0	0.00	176.50	4	2,077	0.19%
2018/11/09	4	179.00	10	180.70	180.00	-6	2,075	-0.29%
2018/11/08	7	180.93	5	183.70	179.50	2	2,096	0.10%
2018/11/07	2	180.25	13	178.73	181.00	-11	2,100	-0.52%
2018/11/06	13	174.65	6	171.83	171.00	7	2,097	0.33%
2018/11/05	2	180.50	1	184.00	179.00	1	2,117	0.05%
2018/11/02	2	177.00	29	178.88	181.00	-27	2,103	-1.28%
2018/11/01	117	179.19	8	179.13	174.50	109	2,069	5.27%	大買/鉅額交易
2018/10/31	221.1	171.74	9	167.94	173.00	212.1	2,017	10.51%	大買/鉅額交易
2018/10/30	5	154.30	6	155.75	157.50	-1	1,981	-0.05%
2018/10/29	7	153.36	11	155.82	158.50	-4	1,971	-0.20%
2018/10/26	88	153.23	8	155.94	154.00	80	1,960	4.08%
2018/10/25	6	160.00	5	161.60	161.00	1	1,931	0.05%
2018/10/24	26	164.79	4	164.50	167.00	22	1,957	1.12%
2018/10/23	15	160.73	5	161.70	161.50	10	1,933	0.52%
2018/10/22	0	0.00	80	163.03	165.00	-80	1,899	-4.21%
2018/10/19	73	148.97	12	149.83	150.00	61	1,866	3.27%
2018/10/18	12	157.29	14	156.14	154.50	-2	1,838	-0.11%
2018/10/17	12	161.75	4	165.00	158.50	8	1,836	0.44%
2018/10/16	1.1	160.91	11	161.64	161.00	-9.9	1,839	-0.54%
2018/10/15	1	156.50	9	157.89	156.00	-8	1,847	-0.43%
2018/10/12	14.1	154.07	9	151.11	156.50	5.1	1,874	0.27%
2018/10/11	13	150.12	4	153.38	149.00	9	1,902	0.47%
2018/10/09	6	166.58	3	168.17	165.50	3	1,927	0.16%
2018/10/08	56	171.79	83	168.80	170.50	-27	1,992	-1.35%
2018/10/05	82	177.16	1	180.50	171.00	81	2,045	3.96%
2018/10/04	86	182.22	4	184.75	184.00	82	2,053	3.99%
2018/10/03	8	187.56	95	187.55	184.00	-87	2,011	-4.32%
2018/10/02	10	195.10	6	197.17	195.00	4	1,983	0.20%
2018/10/01	27	184.30	42	191.93	199.50	-15	1,986	-0.76%
2018/09/28	97	196.06	100	195.92	190.50	-3	1,924	-0.16%
2018/09/27	28	196.32	11	197.86	199.00	17	1,953	0.87%
2018/09/26	10	200.95	1	200.50	200.50	9	1,973	0.46%
2018/09/25	0	0.00	2	207.50	205.00	-2	1,974	-0.10%
2018/09/21	38	204.57	40	201.55	207.00	-2	1,983	-0.10%
2018/09/20	51	201.33	2	201.25	200.00	49	1,978	2.48%
2018/09/19	5	207.50	5	211.10	206.00	0	1,967	0.00%
2018/09/18	5	208.70	1	211.50	206.50	4	1,956	0.20%
2018/09/17	1	214.50	1	213.50	214.00	0	1,960	0.00%
2018/09/14	3	213.67	11	213.27	217.00	-8	1,970	-0.41%
2018/09/13	35	209.40	5	211.00	211.00	30	1,964	1.53%
2018/09/12	35	210.20	17	210.94	210.00	18	1,967	0.91%
2018/09/11	18	218.58	8	219.56	215.00	10	1,995	0.50%
2018/09/10	9	227.39	7	224.93	224.00	2	2,058	0.10%
2018/09/07	2	237.50	3	237.67	236.00	-1	2,073	-0.05%
2018/09/06	6	244.25	71	244.77	243.50	-65	2,053	-3.17%
2018/09/05	3	235.67	10	238.55	236.50	-7	2,004	-0.35%
2018/09/04	94	226.98	4	226.50	229.00	90	1,986	4.53%
2018/09/03	10	225.75	6	229.00	220.00	4	1,981	0.20%
2018/08/31	1	231.50	5	235.90	235.00	-4	1,995	-0.20%
2018/08/30	6	236.25	9	240.44	237.00	-3	2,026	-0.15%
2018/08/29	3	242.00	111	242.53	237.00	-108	2,025	-5.33%	大賣/鉅額交易
2018/08/28	1	237.50	113	237.76	236.50	-112	2,013	-5.56%	大賣/鉅額交易
2018/08/27	0	0.00	1	231.00	229.00	-1	1,980	-0.05%
2018/08/24	2	223.75	0	0.00	225.00	2	1,968	0.10%
2018/08/23	1	225.00	0	0.00	225.50	1	1,993	0.05%
2018/08/22	1	227.00	0	0.00	226.00	1	1,988	0.05%
2018/08/21	0	0.00	1	229.00	228.00	-1	1,993	-0.05%
2018/08/20	4	225.13	5	226.60	231.00	-1	1,991	-0.05%
2018/08/17	11	223.41	38	221.46	227.50	-27	1,984	-1.36%
2018/08/16	2	208.50	5	211.80	212.00	-3	1,966	-0.15%
2018/08/15	17	211.18	3	212.17	212.00	14	1,975	0.71%
2018/08/14	15	214.03	17	214.29	216.50	-2	1,953	-0.10%
2018/08/13	54	211.61	19	211.18	212.00	35	1,927	1.82%
2018/08/10	26	201.31	16	205.94	208.00	10	1,903	0.53%
2018/08/09	3	208.33	2	209.25	208.00	1	1,875	0.05%
2018/08/08	46	208.65	2	212.50	210.00	44	1,878	2.34%
2018/08/07	3	210.83	1	212.50	212.00	2	1,875	0.11%
2018/08/06	60	212.57	1	214.50	210.50	59	1,904	3.10%
2018/08/03	2	212.25	3	213.50	214.50	-1	1,903	-0.05%
2018/08/02	9	211.06	0	0.00	209.00	9	1,904	0.47%
2018/08/01	1	213.50	13	215.42	217.00	-12	1,900	-0.63%
2018/07/31	66	210.31	2	215.25	210.00	64	1,889	3.39%
2018/07/30	8	226.44	5	229.60	230.00	3	1,843	0.16%
2018/07/27	0	0.00	4	236.13	234.50	-4	1,839	-0.22%
2018/07/26	2	233.75	2	232.25	231.50	0	1,855	0.00%
2018/07/25	131	234.23	1	235.00	229.00	130	1,856	7.00%	大買/鉅額交易
2018/07/24	2	232.25	11	231.73	235.00	-9	1,849	-0.49%
2018/07/23	8	229.38	8	227.00	227.00	0	1,845	0.00%
2018/07/20	13	240.04	61	240.89	237.50	-48	1,846	-2.60%
2018/07/19	24	237.88	17	240.62	238.00	7	1,851	0.38%
2018/07/18	177	242.80	33	245.71	241.00	144	1,825	7.89%	大買/鉅額交易
2018/07/17	5	237.70	18	236.94	240.00	-13	1,778	-0.73%
2018/07/16	30	242.18	207	244.00	236.00	-177	1,745	-10.14%	大賣/鉅額交易
2018/07/13	80	235.26	226	230.62	238.00	-146	1,653	-8.83%	大賣/鉅額交易
2018/07/12	78	221.65	19	219.53	218.50	59	1,575	3.74%
2018/07/11	7	210.29	0	0.00	210.50	7	1,513	0.46%
2018/07/10	2	207.50	9	211.83	214.00	-7	1,522	-0.46%
2018/07/09	1	213.00	3	214.33	211.00	-2	1,516	-0.13%
2018/07/06	1	210.00	2	212.50	214.00	-1	1,494	-0.07%
2018/07/05	34	211.72	23	211.85	208.00	11	1,477	0.74%
2018/07/04	19	206.32	16	207.41	206.50	3	1,420	0.21%
2018/07/03	2	200.50	0	0.00	200.00	2	1,385	0.14%
2018/07/02	2	200.50	10	201.75	200.50	-8	1,395	-0.57%
2018/06/29	3	198.33	7	199.21	196.50	-4	1,439	-0.28%
2018/06/28	41	194.09	7	195.29	195.00	34	1,427	2.38%
2018/06/27	2	191.50	0	0.00	192.00	2	1,430	0.14%
2018/06/26	4	188.00	105	192.35	193.00	-101	1,482	-6.81%	大賣/鉅額交易
2018/06/25	16	192.00	25	192.50	189.00	-9	1,492	-0.60%
2018/06/22	4	197.50	0	0.00	196.50	4	1,509	0.26%
2018/06/21	0	0.00	8	202.06	199.50	-8	1,545	-0.52%
2018/06/20	39	199.45	5	207.70	196.00	34	1,536	2.21%
2018/06/19	8	211.00	57	212.48	207.50	-49	1,524	-3.22%
2018/06/15	7	203.21	30	203.55	207.00	-23	1,447	-1.59%
2018/06/14	21	196.00	23	196.91	196.00	-2	1,413	-0.14%
2018/06/13	40	197.00	42	196.86	195.00	-2	1,412	-0.14%
2018/06/12	9	193.61	8	196.50	195.00	1	1,403	0.07%
2018/06/11	10	195.60	2	199.00	194.50	8	1,399	0.57%
2018/06/08	10	198.80	1	200.50	198.00	9	1,391	0.65%
2018/06/07	4	205.00	137	205.54	204.50	-133	1,370	-9.70%	大賣/鉅額交易
2018/06/06	2	199.00	8.4	201.33	199.50	-6.4	1,344	-0.47%
2018/06/05	4	198.00	27	197.33	199.00	-23	1,331	-1.73%
2018/06/04	0	0.00	19	192.84	191.50	-19	1,329	-1.43%
2018/06/01	6	188.08	2	189.25	190.00	4	1,331	0.30%
2018/05/31	31	189.24	38	192.45	190.00	-7	1,335	-0.52%
2018/05/30	8	184.00	12	186.58	187.00	-4	1,333	-0.30%
2018/05/29	12	188.46	12	188.63	186.50	0	1,374	0.00%
2018/05/28	9	185.67	7	187.79	187.00	2	1,370	0.15%
2018/05/25	38	188.14	43	190.42	190.50	-5	1,403	-0.36%
2018/05/24	20	188.88	63	187.98	191.50	-43	1,419	-3.03%
2018/05/23	10	180.05	4	182.25	180.00	6	1,416	0.42%
2018/05/22	12	181.63	63	182.59	181.50	-51	1,460	-3.49%
2018/05/21	1	182.50	3	184.17	183.50	-2	1,510	-0.13%
2018/05/18	15	181.70	1	182.50	182.50	14	1,538	0.91%
2018/05/17	15	183.17	0	0.00	183.00	15	1,588	0.94%
2018/05/16	4	185.88	0	0.00	185.00	4	1,630	0.25%
2018/05/15	5	188.60	1	191.50	188.50	4	1,706	0.23%
2018/05/14	1	190.50	156	189.84	192.50	-155	1,762	-8.79%	大賣/鉅額交易
2018/05/11	8	184.06	0	0.00	182.50	8	1,742	0.46%
2018/05/10	1	186.00	0	0.00	185.50	1	1,749	0.06%
2018/05/09	3	187.33	1	192.00	186.50	2	1,769	0.11%
2018/05/08	0	0.00	6	191.83	191.00	-6	1,797	-0.33%
2018/05/07	0	0.00	4	188.25	188.50	-4	1,813	-0.22%
2018/05/04	0	0.00	14	183.96	186.00	-14	1,822	-0.77%
2018/05/03	8	181.63	403	181.37	180.50	-395	1,811	-21.80%	大賣/鉅額交易
2018/05/02	7	189.50	3	193.33	188.00	4	1,797	0.22%
2018/04/30	0	0.00	13	190.23	193.00	-13	1,800	-0.72%
2018/04/27	1	184.00	6	186.50	189.00	-5	1,801	-0.28%
2018/04/26	45	180.74	324	181.94	181.00	-279	1,801	-15.49%	大賣/鉅額交易
2018/04/25	16	185.63	52	186.11	183.50	-36	1,775	-2.03%
2018/04/24	45	185.61	5	191.80	189.00	40	1,762	2.27%
2018/04/23	61	194.08	2	199.00	190.00	59	1,764	3.34%
2018/04/20	101	200.39	0	0.00	197.00	101	1,759	5.74%	大買/鉅額交易
2018/04/19	0	0.00	11	205.00	205.00	-11	1,757	-0.63%
2018/04/18	11	201.64	20	205.10	203.00	-9	1,775	-0.51%
2018/04/17	15	198.67	21	199.74	198.00	-6	1,799	-0.33%
2018/04/16	42	204.37	36	202.63	202.50	6	1,861	0.32%
2018/04/13	11	208.50	10	212.50	208.50	1	2,011	0.05%
2018/04/12	80	209.52	12	208.67	207.00	68	2,014	3.38%
2018/04/11	21	207.81	1	214.00	206.50	20	2,052	0.97%
2018/04/10	23	209.11	1	213.00	209.00	22	2,112	1.04%
2018/04/09	45	211.13	2	214.00	210.50	43	2,124	2.02%
2018/04/03	2	204.50	30	212.88	217.50	-28	2,123	-1.32%
2018/04/02	124	211.04	39	217.50	207.00	85	2,132	3.99%	大買/
2018/03/31	4	213.50	2	213.50	215.00	2	2,108	0.09%
2018/03/30	15	213.20	0	0.00	214.50	15	2,139	0.70%
2018/03/29	206	219.17	9	219.78	214.50	197	2,176	9.05%	大買/鉅額交易
2018/03/28	15	214.20	22	215.91	214.00	-7	2,138	-0.33%
2018/03/27	4	213.63	113	214.48	211.50	-109	2,132	-5.11%	大賣/鉅額交易
2018/03/26	2	212.75	22	208.45	210.00	-20	2,104	-0.95%
2018/03/23	8	195.44	7	199.00	199.00	1	2,075	0.05%
2018/03/22	156	202.93	35	203.10	201.00	121	2,085	5.80%	大買/鉅額交易
2018/03/21	2	191.50	13	197.27	199.50	-11	2,117	-0.52%
2018/03/20	2	192.00	2	192.50	191.00	0	2,107	0.00%
2018/03/19	3	190.00	8	193.31	193.50	-5	2,122	-0.24%
2018/03/16	16	195.44	0	0.00	193.00	16	2,137	0.75%
2018/03/15	1	196.50	3	198.33	197.50	-2	2,159	-0.09%
2018/03/14	17	197.59	0	0.00	197.00	17	2,209	0.77%
2018/03/13	7	199.71	10	202.65	200.50	-3	2,243	-0.13%
2018/03/12	26	199.23	3	201.00	198.00	23	2,255	1.02%
2018/03/09	4	201.25	1	201.00	201.00	3	2,264	0.13%
2018/03/08	7	199.57	37	204.61	204.50	-30	2,266	-1.32%
2018/03/07	15	199.50	14	202.43	199.50	1	2,255	0.04%
2018/03/06	8	199.50	0	0.00	199.00	8	2,255	0.35%
2018/03/05	6	202.08	87	205.86	201.00	-81	2,256	-3.59%
2018/03/02	6	198.67	12	202.71	201.50	-6	2,244	-0.27%
2018/03/01	2	197.50	3	200.67	200.00	-1	2,241	-0.04%
2018/02/27	5	198.90	3	200.83	200.00	2	2,286	0.09%
2018/02/26	9	195.44	6	199.58	201.50	3	2,252	0.13%
2018/02/23	9	201.61	17	202.12	198.50	-8	2,233	-0.36%
2018/02/22	15	198.77	6	200.25	198.00	9	2,215	0.41%
2018/02/21	0	0.00	70	199.73	204.00	-70	2,176	-3.22%
2018/02/12	10	192.95	10	199.25	186.50	0	2,150	0.00%
2018/02/09	64	188.62	17	186.26	196.00	47	2,140	2.20%
2018/02/08	14	195.71	53	195.56	195.50	-39	2,100	-1.86%
2018/02/07	59	189.85	34	194.74	194.00	25	2,065	1.21%
2018/02/06	56	174.60	51	179.87	183.00	5	1,983	0.25%
2018/02/05	21	178.52	0	0.00	180.00	21	1,928	1.09%
2018/02/02	12	180.96	2	183.50	183.50	10	1,926	0.52%
2018/02/01	52	181.24	22	181.34	181.50	30	1,950	1.54%
2018/01/31	165	176.58	1	176.50	177.50	164	1,933	8.48%	大買/鉅額交易
2018/01/30	89	182.71	5	188.00	181.50	84	1,915	4.39%
2018/01/29	0	0.00	7	186.50	187.00	-7	1,925	-0.36%
2018/01/26	1	182.50	0	0.00	182.00	1	1,919	0.05%
2018/01/25	6	182.83	0	0.00	183.00	6	1,961	0.31%
2018/01/24	17	184.29	5	188.00	183.50	12	2,009	0.60%
2018/01/22	14	184.68	5	187.00	187.00	9	2,015	0.45%
2018/01/19	15	187.60	5	189.00	189.00	10	2,018	0.50%
2018/01/18	5	187.20	4	190.00	187.00	1	2,020	0.05%
2018/01/17	0	0.00	10	188.60	187.50	-10	2,012	-0.50%
2018/01/16	1	185.50	28	185.04	183.00	-27	1,994	-1.35%
2018/01/15	7	181.86	0	0.00	181.50	7	1,982	0.35%
2018/01/12	2	181.00	6	187.83	186.00	-4	1,992	-0.20%
2018/01/11	38	181.76	2	183.50	182.00	36	1,984	1.81%
2018/01/10	15	181.00	13	186.27	191.00	2	1,977	0.10%
2018/01/09	19	195.18	10	193.50	189.50	9	1,926	0.47%
2018/01/08	1	213.00	0	0.00	210.50	1	1,777	0.06%
2018/01/05	5	217.10	1	212.00	215.00	4	1,786	0.22%
2018/01/04	0	0.00	63	216.94	218.50	-63	1,756	-3.59%
2018/01/03	4	200.50	12	200.50	199.00	-8	1,706	-0.47%
2018/01/02	4	199.75	0	0.00	199.50	4	1,704	0.23%