南電 (8046)-國泰-高雄券商分點個股進出

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

南電

(8046)

可現股當沖

股價
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
1,879張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄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	0.1	115.20	6	117.58	115.50	-5.9	2,012	-0.29%
2024/12/02	5.5	115.54	1	114.00	113.50	4.5	2,007	0.22%
2024/11/29	2.1	115.57	4	116.25	116.50	-1.9	1,984	-0.10%
2024/11/28	10	117.30	3	117.00	117.00	7	1,995	0.35%
2024/11/27	7.3	123.15	0	0.00	120.50	7.3	2,028	0.36%
2024/11/26	0	0.00	1	125.50	128.00	-1	2,001	-0.05%
2024/11/25	0	0.00	2	126.00	127.00	-2	2,016	-0.10%
2024/11/22	0	0.00	2	126.00	125.00	-2	2,045	-0.10%
2024/11/21	0	127.00	8	126.44	126.50	-8	2,075	-0.39%
2024/11/20	3.2	124.50	12	126.00	126.00	-8.8	2,142	-0.41%
2024/11/19	0	123.00	2	125.75	126.50	-2	2,141	-0.09%
2024/11/18	7.2	122.90	6	123.08	124.00	1.2	2,131	0.06%
2024/11/15	3	122.00	2	123.50	121.50	1	2,124	0.05%
2024/11/14	9.1	123.74	1	120.50	121.00	8.1	2,127	0.38%
2024/11/13	5.1	124.10	1.1	124.50	124.00	4.1	2,123	0.19%
2024/11/12	9.3	124.41	1	124.00	124.00	8.3	2,141	0.39%
2024/11/11	2.7	127.13	0.5	127.00	129.00	2.3	2,134	0.11%
2024/11/08	0.9	132.39	0.4	132.00	129.50	0.5	2,155	0.02%
2024/11/07	1.5	128.11	9	126.56	132.00	-7.5	2,154	-0.35%
2024/11/06	9.4	123.70	1	124.50	124.50	8.4	2,153	0.39%
2024/11/05	2	125.76	4	126.13	127.50	-2	2,163	-0.09%
2024/11/04	4.1	125.75	2	124.75	124.50	2.1	2,268	0.09%
2024/11/01	0.1	130.00	0	128.00	131.50	0.1	2,305	0.00%
2024/10/30	4	131.76	4	133.25	133.00	0	2,399	0.00%
2024/10/29	3.2	132.54	3	131.33	130.00	0.2	2,432	0.01%
2024/10/28	4	135.01	2	137.50	136.00	2	2,445	0.08%
2024/10/25	2	136.50	1	137.00	136.00	1	2,545	0.04%
2024/10/24	3.1	137.73	3	137.50	137.00	0.1	2,585	0.01%
2024/10/23	6.6	140.58	0	0.00	140.50	6.6	2,613	0.25%
2024/10/22	17.4	141.08	11.7	141.58	140.50	5.8	2,631	0.22%
2024/10/21	6	137.75	3.2	138.03	138.00	2.8	2,608	0.11%
2024/10/18	4.1	136.33	3	135.83	133.50	1.1	2,654	0.04%
2024/10/17	0	0.00	15	137.00	136.50	-15	2,735	-0.55%
2024/10/16	1.1	136.00	1	135.00	135.50	0.1	2,964	0.00%
2024/10/15	0	137.50	0	138.50	137.00	0	3,038	0.00%
2024/10/14	1.1	135.00	1.3	135.52	136.50	-0.2	3,100	-0.01%
2024/10/11	0	0.00	0.1	135.00	134.50	-0.1	3,255	0.00%
2024/10/09	0	135.50	0	0.00	135.00	0	3,431	0.00%
2024/10/08	1	136.52	0	0.00	136.50	1	3,460	0.03%
2024/10/07	0.2	139.72	1	141.50	141.50	-0.8	3,480	-0.02%
2024/10/04	2	138.25	6	137.67	136.50	-4	3,481	-0.11%
2024/10/01	1.5	140.74	1	140.50	141.00	0.5	3,469	0.01%
2024/09/30	8	142.50	10	143.10	142.50	-2	3,486	-0.06%
2024/09/27	8	143.12	6	143.66	142.50	2	3,532	0.06%
2024/09/26	1.1	140.45	4	139.63	138.50	-2.9	3,541	-0.08%
2024/09/25	2.4	140.53	1	140.49	139.00	1.3	3,567	0.04%
2024/09/24	0.1	138.86	7.2	138.00	138.00	-7.1	3,581	-0.20%
2024/09/23	0	0.00	1	139.00	140.00	-1	3,650	-0.03%
2024/09/20	3	138.84	4	139.25	137.00	-1	3,711	-0.03%
2024/09/19	2	134.00	2	134.99	135.00	0	3,769	0.00%
2024/09/18	0	134.50	2	133.01	133.00	-2	3,834	-0.05%
2024/09/16	7.1	133.78	0	133.78	133.00	7	3,879	0.18%
2024/09/13	2.3	134.00	9.1	130.24	134.00	-6.8	3,883	-0.18%
2024/09/12	3.2	128.44	3.6	127.05	127.50	-0.5	3,913	-0.01%
2024/09/11	13	123.42	18	123.56	123.00	-5	3,931	-0.13%
2024/09/10	2.2	123.50	0.9	124.00	122.00	1.3	3,937	0.03%
2024/09/09	0.6	124.05	0.1	125.00	125.50	0.5	3,939	0.01%
2024/09/06	2.2	128.05	1	128.50	127.50	1.2	3,941	0.03%
2024/09/05	4.1	131.49	5.2	132.67	128.00	-1.2	3,961	-0.03%
2024/09/04	11.1	132.68	3.1	133.16	130.00	8	3,962	0.20%
2024/09/03	4	143.87	1	144.00	142.00	3	3,926	0.08%
2024/08/30	2	147.75	1	148.50	147.00	1	4,008	0.02%
2024/08/29	2	145.49	2	147.50	147.00	0	4,010	0.00%
2024/08/28	1.1	146.50	0	0.00	145.50	1.1	4,012	0.03%
2024/08/27	1.3	145.77	0.1	145.50	147.00	1.2	4,402	0.03%
2024/08/26	2.1	149.78	3.7	149.96	149.00	-1.6	4,419	-0.04%
2024/08/23	7.8	147.39	5	146.90	147.00	2.8	4,616	0.06%
2024/08/22	8	150.69	9	151.22	150.50	-1	4,657	-0.02%
2024/08/21	1	147.03	1	149.00	147.50	0	4,591	0.00%
2024/08/20	1	149.00	2	149.75	148.50	-1	4,598	-0.02%
2024/08/19	2.2	147.32	2.3	148.15	148.00	-0.1	4,629	0.00%
2024/08/16	1.2	149.08	4	149.49	148.50	-2.8	4,633	-0.06%
2024/08/15	1.3	146.62	0	0.00	146.00	1.3	4,636	0.03%
2024/08/14	3.1	147.50	3	147.33	148.50	0.1	4,632	0.00%
2024/08/13	4	146.12	3.2	145.53	145.00	0.8	4,636	0.02%
2024/08/12	5.1	144.52	6	146.42	147.50	-0.9	4,658	-0.02%
2024/08/09	2	142.25	4.3	143.46	141.50	-2.3	4,718	-0.05%
2024/08/08	2	139.00	5	136.60	138.50	-3	4,708	-0.06%
2024/08/07	13	141.54	8	143.00	143.00	5	4,681	0.11%
2024/08/06	5.2	136.26	6.6	136.67	140.50	-1.4	4,628	-0.03%
2024/08/05	7.3	141.36	3.1	143.43	140.50	4.1	4,505	0.09%
2024/08/02	15.9	161.10	7.2	159.11	156.00	8.7	4,442	0.20%
2024/08/01	4.1	169.39	5.1	171.35	169.50	-1	4,339	-0.02%
2024/07/31	11.2	165.96	14	166.61	166.00	-2.8	4,324	-0.06%
2024/07/30	10.3	165.29	9	167.89	170.00	1.3	4,299	0.03%
2024/07/29	1	175.99	1	176.51	173.50	0	4,210	0.00%
2024/07/26	9.4	177.15	1	178.02	178.00	8.4	4,172	0.20%
2024/07/23	5.1	181.09	7.1	182.01	181.50	-2	4,140	-0.05%
2024/07/22	8.2	177.91	3.6	180.54	176.50	4.6	4,128	0.11%
2024/07/19	4.2	185.45	5	187.69	183.00	-0.9	4,112	-0.02%
2024/07/18	14.1	191.35	16.8	192.02	191.00	-2.7	4,196	-0.06%
2024/07/17	37.5	195.11	37.1	194.75	195.50	0.4	4,227	0.01%
2024/07/16	4.6	184.92	3	184.66	183.50	1.5	4,060	0.04%
2024/07/15	16.5	187.68	1	187.50	187.50	15.5	4,053	0.38%
2024/07/12	19.6	189.72	10	188.50	189.00	9.6	4,033	0.24%
2024/07/11	11.5	184.26	13.3	184.65	186.50	-1.9	3,931	-0.05%
2024/07/10	6.5	177.60	1.3	177.91	176.50	5.2	3,790	0.14%
2024/07/09	8.4	181.61	3	179.50	179.00	5.4	3,798	0.14%
2024/07/08	3.3	183.59	1	184.97	184.00	2.2	3,766	0.06%
2024/07/05	5	184.10	0	0.00	183.50	5	3,769	0.13%
2024/07/04	2	184.00	0.4	183.00	183.50	1.6	3,772	0.04%
2024/07/03	0.1	182.10	1.1	184.48	181.00	-1	3,758	-0.03%
2024/07/02	5.2	179.45	2.7	180.85	178.50	2.5	3,730	0.07%
2024/07/01	4.7	183.83	9	183.39	182.50	-4.3	3,712	-0.12%
2024/06/28	3.3	186.08	4	189.00	186.00	-0.7	3,695	-0.02%
2024/06/27	8.1	187.69	3	188.17	186.50	5.1	3,723	0.14%
2024/06/26	0.1	188.56	0	0.00	188.00	0.1	3,665	0.00%
2024/06/25	10.5	186.49	5.1	186.71	187.00	5.4	3,625	0.15%
2024/06/24	10.2	192.71	4	194.25	191.50	6.2	3,537	0.17%
2024/06/21	2.3	197.06	8.1	196.88	196.50	-5.8	3,462	-0.17%
2024/06/20	2	198.01	3	199.50	199.50	-1	3,398	-0.03%
2024/06/19	2.2	200.64	2.1	199.79	198.50	0.1	3,391	0.00%
2024/06/18	0	0.00	4	196.88	196.50	-4	3,350	-0.12%
2024/06/17	7.1	195.79	1.1	195.55	195.50	6	3,359	0.18%
2024/06/14	1.6	196.42	2	196.01	194.00	-0.5	3,378	-0.01%
2024/06/13	1	193.00	5	194.00	194.00	-4	3,391	-0.12%
2024/06/12	9.1	191.84	1	193.50	191.00	8.1	3,401	0.24%
2024/06/11	2.1	190.26	1.5	190.72	191.00	0.5	3,377	0.02%
2024/06/07	1.1	195.23	1	195.00	194.50	0.1	3,371	0.00%
2024/06/06	2.1	190.34	5	193.50	189.50	-2.9	3,358	-0.09%
2024/06/05	11.4	192.85	2.1	192.74	191.00	9.3	3,350	0.28%
2024/06/04	3	197.83	0	0.00	197.00	3	3,341	0.09%
2024/06/03	3.4	199.14	4	200.75	197.00	-0.6	3,348	-0.02%
2024/05/31	9.4	201.88	3.4	202.43	195.50	6	3,320	0.18%
2024/05/30	3.6	203.55	1.6	203.84	202.50	2.1	2,957	0.07%
2024/05/29	24.2	209.29	31.4	210.63	207.00	-7.2	2,959	-0.24%
2024/05/28	23.3	192.84	20.2	191.12	202.00	3	2,753	0.11%
2024/05/24	1.3	186.50	1	186.50	186.00	0.3	2,812	0.01%
2024/05/23	0.1	189.83	24.3	188.81	189.00	-24.1	2,818	-0.86%
2024/05/22	0	0.00	3.1	185.97	188.00	-3.1	2,806	-0.11%
2024/05/21	6	185.16	0	0.00	183.50	6	2,836	0.21%
2024/05/20	0.7	187.51	0.1	188.57	187.00	0.6	2,844	0.02%
2024/05/17	1.8	190.80	1	194.00	190.00	0.8	2,858	0.03%
2024/05/16	2.2	191.85	5.3	192.40	193.50	-3.1	2,900	-0.11%
2024/05/15	32	187.28	4.1	186.70	191.00	27.9	2,889	0.97%
2024/05/14	2.1	189.26	2	190.50	190.00	0.1	2,847	0.00%
2024/05/13	1	190.00	1.6	189.93	190.50	-0.6	2,844	-0.02%
2024/05/10	1.3	185.60	3.1	187.71	190.00	-1.8	2,841	-0.06%
2024/05/09	0	188.00	3	187.83	186.50	-3	2,839	-0.11%
2024/05/08	10	186.90	13.1	186.41	189.00	-3.1	2,854	-0.11%
2024/05/07	0.1	183.96	0	183.00	186.00	0.1	2,866	0.00%
2024/05/06	4	184.50	3	181.67	185.00	1	2,875	0.04%
2024/05/03	8.2	186.01	1	185.54	184.50	7.1	2,850	0.25%
2024/05/02	4.1	184.00	0.1	183.00	182.50	4	2,859	0.14%
2024/04/30	3.1	187.88	0	0.00	187.00	3.1	2,855	0.11%
2024/04/29	1.2	188.99	1	188.50	190.50	0.2	2,864	0.01%
2024/04/26	10.2	187.47	4.1	188.27	188.00	6	2,872	0.21%
2024/04/25	23.2	188.34	16.1	188.34	188.00	7.1	2,880	0.25%
2024/04/24	43.3	191.19	37.4	193.97	194.50	5.9	2,849	0.21%
2024/04/23	27.1	183.22	27.1	180.47	185.00	0.1	2,742	0.00%
2024/04/22	17.2	174.63	10	176.10	174.50	7.2	2,657	0.27%
2024/04/19	12.4	174.65	23.3	174.81	171.50	-10.9	2,634	-0.42%
2024/04/18	1.4	179.47	1.3	181.73	179.00	0.1	2,557	0.00%
2024/04/17	3.5	182.49	7	183.43	181.50	-3.5	2,527	-0.14%
2024/04/16	3	184.47	1.1	184.13	185.00	1.9	2,493	0.08%
2024/04/15	15.1	191.89	2.3	191.57	190.50	12.8	2,500	0.51%
2024/04/12	8.1	199.57	1.1	201.43	199.00	7.1	2,528	0.28%
2024/04/11	11.1	200.37	2	200.00	199.50	9.1	2,601	0.35%
2024/04/10	4.2	204.78	1.1	206.93	203.00	3.1	2,740	0.11%
2024/04/09	3	206.00	0	0.00	206.50	3	2,765	0.11%
2024/04/08	1.2	206.12	1	206.00	206.50	0.2	2,794	0.01%
2024/04/03	3	208.02	3	208.85	209.00	0	2,805	0.00%
2024/04/02	3.1	208.50	3.3	207.68	208.00	-0.2	2,809	-0.01%
2024/04/01	6.7	208.62	8.2	207.98	209.50	-1.5	2,812	-0.05%
2024/03/29	3.4	200.40	0	0.00	200.50	3.4	2,785	0.12%
2024/03/28	4.5	199.68	1	199.01	198.00	3.5	2,778	0.13%
2024/03/27	2.1	202.48	0.3	203.45	202.00	1.8	2,823	0.06%
2024/03/26	1.2	204.27	5.7	205.33	204.00	-4.5	2,872	-0.16%
2024/03/25	3.1	210.13	3.2	209.65	208.50	-0.1	2,937	0.00%
2024/03/22	1	211.00	3	211.00	211.00	-2	2,996	-0.07%
2024/03/21	1.1	211.64	0.3	213.06	212.00	0.8	3,036	0.03%
2024/03/20	6.3	211.34	1.2	211.44	212.50	5.1	3,096	0.16%
2024/03/19	3.4	210.66	1	211.49	211.50	2.4	3,104	0.08%
2024/03/18	3.7	208.99	6	206.75	211.00	-2.3	3,115	-0.07%
2024/03/15	2.4	201.28	2	201.50	202.00	0.4	3,110	0.01%
2024/03/14	1	204.00	1	204.01	206.00	0	3,108	0.00%
2024/03/13	7.2	204.63	3.8	206.11	203.00	3.4	3,126	0.11%
2024/03/12	7	208.14	11	208.64	209.00	-4	3,128	-0.13%
2024/03/11	1.1	207.00	4	206.88	207.50	-3	3,199	-0.09%
2024/03/08	3.3	205.09	8.6	205.74	206.50	-5.3	3,322	-0.16%
2024/03/07	4.5	205.20	7.2	204.64	203.50	-2.7	3,378	-0.08%
2024/03/06	12.6	206.36	7.2	207.19	206.00	5.4	3,388	0.16%
2024/03/05	2.4	210.85	1.3	213.15	210.00	1.1	3,400	0.03%
2024/03/04	3.7	208.93	0	0.00	209.00	3.7	3,442	0.11%
2024/03/01	1.2	211.53	1.6	211.66	210.50	-0.4	3,459	-0.01%
2024/02/29	5.4	208.71	3	208.67	211.50	2.4	3,458	0.07%
2024/02/27	9	215.96	9.2	219.16	210.50	-0.3	3,424	-0.01%
2024/02/26	4.5	221.98	0.2	222.32	221.00	4.3	3,357	0.13%
2024/02/23	3.5	223.65	7	223.57	221.50	-3.6	3,390	-0.11%
2024/02/22	3.3	225.84	5	225.30	225.00	-1.7	3,425	-0.05%
2024/02/21	9	228.39	7.1	228.70	228.00	1.9	3,411	0.06%
2024/02/20	8.1	229.45	1.1	230.91	229.50	6.9	3,414	0.20%
2024/02/19	14.4	230.52	6	231.33	230.50	8.3	3,454	0.24%
2024/02/16	8.1	226.88	12.9	227.18	228.00	-4.8	3,462	-0.14%
2024/02/15	1.6	220.96	3	221.50	224.50	-1.4	3,465	-0.04%
2024/02/05	2.1	224.55	6.2	225.02	225.50	-4.1	3,451	-0.12%
2024/02/02	12	225.79	3.1	227.01	227.50	9	3,491	0.26%
2024/02/01	0.1	225.50	10	225.50	226.50	-9.9	3,533	-0.28%
2024/01/31	3	227.67	3	227.83	227.00	0	3,579	0.00%
2024/01/30	13	228.62	6	228.92	227.00	7	3,603	0.19%
2024/01/29	8	227.69	11	228.05	228.00	-3	3,628	-0.08%
2024/01/26	3	224.17	0.2	225.00	225.00	2.8	3,738	0.08%
2024/01/25	7.1	225.07	2.1	227.23	224.50	5	3,778	0.13%
2024/01/24	13.3	226.19	14	225.79	225.50	-0.7	3,781	-0.02%
2024/01/23	3.2	228.03	3	227.34	227.50	0.2	3,825	0.01%
2024/01/22	3.2	225.02	6	224.92	225.00	-2.8	3,827	-0.07%
2024/01/19	15.2	221.50	6.2	222.26	221.50	9	3,865	0.23%
2024/01/18	4	217.64	17.2	217.57	216.50	-13.2	3,906	-0.34%
2024/01/17	15.7	221.96	4	221.50	218.50	11.7	3,917	0.30%
2024/01/16	1.4	221.80	7	223.00	223.50	-5.6	3,903	-0.14%
2024/01/15	8.8	226.04	6	225.92	224.00	2.8	3,890	0.07%
2024/01/12	31.4	227.64	1	229.50	229.00	30.4	3,882	0.78%
2024/01/11	2.2	225.91	4.4	227.71	228.00	-2.2	3,931	-0.06%
2024/01/10	8	225.38	2	226.00	225.50	6	3,980	0.15%
2024/01/09	16.4	226.67	4	226.52	226.00	12.4	3,991	0.31%
2024/01/08	11.4	225.68	6	226.42	224.50	5.4	3,978	0.14%
2024/01/05	17.9	228.78	2	229.75	227.00	15.9	3,914	0.41%
2024/01/04	19.6	234.16	11	233.09	231.00	8.7	3,860	0.22%
2024/01/03	11.4	244.65	3	244.69	243.00	8.3	3,772	0.22%
2024/01/02	3.1	251.13	3.4	251.48	250.00	-0.3	3,822	-0.01%
2023/12/29	7.1	249.51	4.5	250.60	251.50	2.5	3,818	0.07%
2023/12/28	3.8	247.15	3.2	247.34	248.00	0.6	3,827	0.02%
2023/12/27	6	248.92	4	249.50	250.00	2	3,836	0.05%
2023/12/26	6.1	247.43	6.3	247.86	247.50	-0.2	3,883	0.00%
2023/12/25	7.1	245.08	3	243.83	246.00	4.1	3,936	0.10%
2023/12/22	7	242.29	5	242.00	241.50	2	3,974	0.05%
2023/12/21	4.2	244.86	6	245.92	244.50	-1.9	3,952	-0.05%
2023/12/20	6	246.17	4.2	246.83	245.50	1.8	3,964	0.05%
2023/12/19	5.2	247.28	10	247.40	244.50	-4.8	3,977	-0.12%
2023/12/18	9	248.56	2	250.25	251.50	7	3,974	0.18%
2023/12/15	3	252.67	56	252.73	252.50	-53	4,052	-1.31%
2023/12/14	11.6	249.66	21.2	251.51	252.00	-9.6	4,078	-0.24%
2023/12/13	3.3	248.98	4	249.13	250.00	-0.7	4,157	-0.02%
2023/12/12	13.2	249.63	1	249.00	248.00	12.2	4,381	0.28%
2023/12/11	1.2	254.16	1.7	253.27	252.50	-0.6	4,415	-0.01%
2023/12/08	1	250.00	7.6	251.22	250.00	-6.6	4,443	-0.15%
2023/12/07	17.1	248.44	7.1	250.63	247.00	10	4,529	0.22%
2023/12/06	15.8	250.70	5.1	251.19	249.00	10.7	4,527	0.24%
2023/12/05	58.7	253.35	15.2	250.75	252.50	43.5	4,476	0.97%
2023/12/04	19.3	244.15	15.3	246.39	250.50	4.1	4,364	0.09%
2023/12/01	5.4	245.21	7.2	249.06	249.50	-1.9	4,269	-0.04%
2023/11/30	9.1	248.34	6.5	248.46	248.00	2.7	4,251	0.06%
2023/11/29	6.5	246.40	4.2	247.49	251.00	2.3	4,252	0.05%
2023/11/28	6.7	243.35	11.6	242.34	245.00	-4.9	4,208	-0.12%
2023/11/27	0	238.50	0	238.50	239.00	0	4,170	0.00%
2023/11/24	0	239.83	11.2	239.23	238.00	-11.2	4,195	-0.27%
2023/11/22	23.1	238.20	17	239.76	237.00	6.1	4,265	0.14%
2023/11/21	6	242.50	11.2	242.32	242.50	-5.2	4,264	-0.12%
2023/11/20	0.1	239.43	10.2	239.01	239.00	-10.1	4,280	-0.24%
2023/11/17	10.2	236.23	10	237.45	237.00	0.2	4,269	0.00%
2023/11/16	5.2	236.76	21.9	237.81	238.50	-16.7	4,271	-0.39%
2023/11/15	20	237.18	11.9	236.59	235.50	8.1	4,240	0.19%
2023/11/14	17	230.79	6	231.75	230.50	11	4,201	0.26%
2023/11/13	27.4	231.56	35.7	232.77	230.50	-8.3	4,221	-0.20%
2023/11/10	17.8	226.62	2.3	224.11	228.00	15.5	4,226	0.37%
2023/11/09	4.7	228.48	1	229.50	227.50	3.7	4,200	0.09%
2023/11/08	5.4	231.46	5.1	233.39	231.00	0.3	4,201	0.01%
2023/11/07	15.7	232.56	8.2	233.34	232.50	7.4	4,181	0.18%
2023/11/06	6.1	236.43	18	235.36	237.00	-11.9	4,201	-0.28%
2023/11/03	22	234.38	3.2	234.00	232.50	18.8	4,199	0.45%
2023/11/02	3.4	242.91	3.1	243.67	243.00	0.4	4,130	0.01%
2023/11/01	6	239.25	3.1	239.32	240.00	2.9	4,126	0.07%
2023/10/31	2.1	235.59	3	236.84	236.00	-0.9	4,181	-0.02%
2023/10/30	4	232.75	4.1	233.00	232.00	0	4,263	0.00%
2023/10/27	6.1	234.33	4	234.50	233.50	2.1	4,309	0.05%
2023/10/26	5.5	231.19	5	229.90	229.00	0.5	4,322	0.01%
2023/10/25	5.1	238.10	1	237.50	238.00	4.1	4,282	0.10%
2023/10/24	9.2	236.99	3	237.17	238.00	6.2	4,327	0.14%
2023/10/23	0.1	238.02	0.4	238.50	237.00	-0.3	4,353	-0.01%
2023/10/20	1.6	239.62	1	238.50	239.50	0.6	4,398	0.01%
2023/10/19	5.3	244.24	4	244.75	242.50	1.3	4,421	0.03%
2023/10/18	5.1	251.98	5.1	251.91	250.50	0	4,439	0.00%
2023/10/17	2.1	255.50	3.2	255.85	255.50	-1.2	4,458	-0.03%
2023/10/16	0.4	253.22	0	0.00	253.00	0.4	4,580	0.01%
2023/10/13	0	259.00	1.2	259.50	257.00	-1.2	4,789	-0.03%
2023/10/12	4.3	256.81	14	256.64	256.50	-9.7	4,835	-0.20%
2023/10/11	3	258.53	9.8	258.08	260.00	-6.8	4,923	-0.14%
2023/10/06	9	254.71	15	254.77	251.50	-6	5,040	-0.12%
2023/10/05	4.1	262.24	0.2	262.47	260.50	3.9	5,050	0.08%
2023/10/04	1.2	257.17	5.2	259.65	264.00	-4	5,058	-0.08%
2023/10/03	5.2	264.46	4.2	264.86	262.00	1	5,070	0.02%
2023/10/02	21.5	269.21	8	269.75	267.50	13.5	5,179	0.26%
2023/09/28	6.2	266.06	8.1	266.74	266.50	-1.9	5,182	-0.04%
2023/09/27	9	261.94	8.2	263.64	265.00	0.8	5,166	0.01%
2023/09/26	9.1	265.43	6	265.33	263.00	3.1	5,193	0.06%
2023/09/25	7	269.07	5	269.20	269.00	2	5,186	0.04%
2023/09/22	11.2	262.59	14	263.75	267.00	-2.8	5,138	-0.05%
2023/09/21	8.3	261.94	9.8	261.70	263.50	-1.4	5,088	-0.03%
2023/09/20	16	263.71	6.2	261.70	260.50	9.8	5,100	0.19%
2023/09/19	5.2	273.53	5.1	272.91	271.00	0.1	5,047	0.00%
2023/09/18	23	272.74	20.6	272.94	272.50	2.4	4,983	0.05%
2023/09/15	13	269.19	37.6	267.63	272.00	-24.6	4,889	-0.50%
2023/09/14	11.1	258.18	12	259.29	259.00	-0.9	4,683	-0.02%
2023/09/13	8	258.69	5	259.00	257.50	3	4,665	0.06%
2023/09/12	12	257.12	33.4	258.47	260.50	-21.4	4,689	-0.46%
2023/09/11	2.3	249.57	5	250.60	251.00	-2.7	4,724	-0.06%
2023/09/08	4.4	246.52	4.3	249.48	249.00	0.1	4,791	0.00%
2023/09/07	2.1	250.75	1.3	249.00	250.00	0.9	4,860	0.02%
2023/09/06	3	248.18	0	0.00	249.00	3	4,890	0.06%
2023/09/05	3.4	247.46	5	248.80	248.00	-1.6	4,945	-0.03%
2023/09/04	4.1	243.81	6.2	246.16	250.00	-2.1	5,054	-0.04%
2023/09/01	1.3	241.96	9.1	242.73	243.00	-7.9	5,138	-0.15%
2023/08/31	9	242.39	4	242.13	241.50	5	5,234	0.10%
2023/08/30	5.6	244.31	8.1	244.26	243.00	-2.5	5,299	-0.05%
2023/08/29	20.4	242.40	9	242.78	244.00	11.4	5,405	0.21%
2023/08/28	2	236.50	6	236.50	236.50	-4	5,416	-0.07%
2023/08/25	4.1	233.00	1	232.00	231.00	3.1	5,489	0.06%
2023/08/24	21.6	236.83	21	239.52	239.50	0.6	5,579	0.01%
2023/08/23	5	229.70	4	230.00	230.50	1	5,698	0.02%
2023/08/22	2.9	228.97	8.1	230.88	229.50	-5.2	5,872	-0.09%
2023/08/21	5.3	228.42	7	229.64	228.00	-1.7	6,151	-0.03%
2023/08/18	3.8	233.17	0	0.00	231.00	3.8	6,247	0.06%
2023/08/17	4	233.13	3.5	233.95	236.50	0.5	6,326	0.01%
2023/08/16	3	237.00	2	237.76	236.00	1	6,441	0.02%
2023/08/15	3.1	235.85	2	236.00	236.50	1.1	6,553	0.02%
2023/08/14	2.2	232.20	2.4	233.08	232.00	-0.3	6,639	0.00%
2023/08/11	3.3	240.05	2	240.72	238.50	1.3	6,726	0.02%
2023/08/10	1.7	239.80	10	241.99	238.50	-8.3	6,828	-0.12%
2023/08/09	2.3	248.37	3	248.67	247.00	-0.7	6,830	-0.01%
2023/08/08	7.3	246.97	2.2	247.46	245.00	5.2	6,867	0.07%
2023/08/07	11.1	251.51	4	251.75	250.50	7.1	6,877	0.10%
2023/08/04	4.6	251.10	3	252.17	252.50	1.5	6,923	0.02%
2023/08/02	21.5	253.19	10	254.45	251.50	11.5	7,040	0.16%
2023/08/01	17.8	249.76	13.1	248.79	249.50	4.7	7,091	0.07%
2023/07/31	4.6	250.71	8	256.13	248.00	-3.4	7,135	-0.05%
2023/07/28	3.9	250.97	3.1	254.13	254.50	0.8	7,229	0.01%
2023/07/27	6.1	250.80	0.5	251.37	250.00	5.6	7,271	0.08%
2023/07/26	3.2	260.47	13	256.75	254.50	-9.9	7,344	-0.13%
2023/07/25	5.1	263.39	6	260.92	258.00	-0.9	7,480	-0.01%
2023/07/24	16.4	262.82	15.4	261.91	261.50	0.9	7,518	0.01%
2023/07/21	14.7	260.45	7	259.43	258.00	7.7	7,599	0.10%
2023/07/20	8.1	270.34	8.9	270.46	267.00	-0.8	7,689	-0.01%
2023/07/19	27.9	271.58	28	268.89	266.50	-0.1	7,723	0.00%
2023/07/18	29	271.19	51.9	272.85	275.50	-23	7,678	-0.30%
2023/07/17	16.5	264.30	19	264.68	262.50	-2.5	7,491	-0.03%
2023/07/14	29.2	267.59	23.2	268.22	266.00	6	7,540	0.08%
2023/07/13	53.7	264.37	32.9	263.55	264.50	20.8	7,468	0.28%
2023/07/12	3.2	248.35	3.1	252.67	254.50	0.1	7,352	0.00%
2023/07/11	12	247.75	0.1	246.46	247.00	12	7,336	0.16%
2023/07/10	4.6	244.42	4.4	243.48	243.50	0.2	7,441	0.00%
2023/07/07	24.9	248.43	18.3	249.10	246.50	6.7	7,447	0.09%
2023/07/06	5.6	257.86	5.5	259.70	255.50	0.2	7,352	0.00%
2023/07/05	9.5	263.04	3.1	262.85	261.50	6.4	7,356	0.09%
2023/07/04	18.5	262.51	7	262.93	262.00	11.5	7,334	0.16%
2023/07/03	14.1	267.51	10.1	267.52	270.00	3.9	7,384	0.05%
2023/06/30	2.1	263.94	0.4	264.00	264.00	1.7	7,531	0.02%
2023/06/29	4.3	263.12	0.7	264.73	262.50	3.6	7,637	0.05%
2023/06/28	4.6	267.59	2	263.25	262.00	2.6	7,679	0.03%
2023/06/27	9.3	270.14	3	270.99	268.50	6.3	7,779	0.08%
2023/06/26	1.3	274.40	2	276.00	275.00	-0.7	7,818	-0.01%
2023/06/21	11.6	279.81	8.1	279.38	278.00	3.5	8,025	0.04%
2023/06/20	4.4	280.57	6.2	281.20	281.50	-1.8	8,127	-0.02%
2023/06/19	3.4	278.22	1.2	277.95	278.00	2.1	8,249	0.03%
2023/06/16	10.6	279.65	11.3	280.69	279.50	-0.6	8,322	-0.01%
2023/06/15	16.6	282.13	10.2	286.76	281.00	6.4	8,296	0.08%
2023/06/14	9.1	294.81	17.5	294.20	293.50	-8.5	8,249	-0.10%
2023/06/13	42.7	291.28	101.2	289.31	293.00	-58.5	8,253	-0.71%	大賣/
2023/06/12	0.7	285.70	0	0.00	286.00	0.7	8,243	0.01%
2023/06/09	8.2	284.18	7	284.36	284.50	1.2	8,308	0.01%
2023/06/08	32.9	282.64	5.1	283.50	282.00	27.8	8,401	0.33%
2023/06/07	60	291.61	33.1	290.69	290.00	26.9	8,463	0.32%
2023/06/06	39	300.48	10	297.80	296.50	29	8,514	0.34%
2023/06/05	32.3	307.45	33.4	306.12	305.00	-1.1	8,504	-0.01%
2023/06/02	7.4	303.89	29.4	303.42	308.00	-22	8,495	-0.26%
2023/06/01	9.2	299.17	2	302.00	298.50	7.2	8,464	0.08%
2023/05/31	11.2	299.51	19.7	300.80	303.00	-8.5	8,667	-0.10%
2023/05/30	10.7	295.18	7	295.07	294.00	3.7	8,725	0.04%
2023/05/29	46.5	301.59	20.1	305.80	302.50	26.4	8,686	0.30%
2023/05/26	28.4	305.63	36.2	305.92	303.00	-7.8	8,597	-0.09%
2023/05/25	68.4	305.88	77.4	301.43	302.50	-9	8,464	-0.11%
2023/05/24	12	287.29	17.1	289.24	292.00	-5	8,223	-0.06%
2023/05/23	21	286.00	34.7	285.17	289.00	-13.7	8,138	-0.17%
2023/05/22	33.1	282.90	24.1	282.63	281.50	9.1	8,079	0.11%
2023/05/19	8.3	290.87	24.2	290.71	293.00	-16	7,965	-0.20%
2023/05/18	21.2	288.02	45.3	288.89	285.50	-24.1	7,929	-0.30%
2023/05/17	28.3	288.20	27.3	288.11	286.50	1.1	7,927	0.01%
2023/05/16	34.1	288.95	27.7	290.13	288.50	6.4	7,854	0.08%
2023/05/15	14.2	282.35	3	283.67	281.00	11.2	7,773	0.14%
2023/05/12	10.1	284.63	27.8	285.02	287.00	-17.7	7,789	-0.23%
2023/05/11	12.2	282.42	10.3	280.71	278.00	1.9	7,758	0.02%
2023/05/10	22.4	282.82	6.2	284.71	282.50	16.2	7,761	0.21%
2023/05/09	28.1	284.71	53	285.66	287.50	-24.9	7,767	-0.32%
2023/05/08	22.9	283.79	31.1	282.57	281.00	-8.2	7,773	-0.11%
2023/05/05	10	275.85	82.4	274.83	277.50	-72.4	7,758	-0.93%
2023/05/04	89.2	270.07	40.2	271.03	272.50	49	7,857	0.62%
2023/05/03	34.3	274.67	35	279.07	276.00	-0.7	7,900	-0.01%
2023/05/02	43	274.56	70.2	277.61	277.50	-27.2	7,915	-0.34%
2023/04/28	58.2	274.63	16.3	275.01	274.50	41.9	7,942	0.53%
2023/04/27	20	266.60	23	265.93	266.50	-3	7,815	-0.04%
2023/04/26	16.1	261.99	24.2	263.24	269.00	-8.1	7,812	-0.10%
2023/04/25	42.1	266.67	24.3	265.29	258.00	17.8	7,838	0.23%
2023/04/24	14.1	262.95	27.2	263.78	268.50	-13.2	7,743	-0.17%
2023/04/21	16.2	260.19	21	260.19	260.00	-4.8	7,734	-0.06%
2023/04/20	14	256.14	14	256.43	255.00	0	7,732	0.00%
2023/04/19	17.5	256.49	9	258.06	254.00	8.5	7,858	0.11%
2023/04/18	30.2	262.64	6	265.25	263.00	24.2	7,907	0.31%
2023/04/17	11	262.27	8	263.31	264.50	3	8,079	0.04%
2023/04/14	16.2	263.57	13.2	262.55	263.00	3	8,253	0.04%
2023/04/13	23.8	269.10	6	265.67	264.00	17.8	8,265	0.22%
2023/04/12	7.2	273.46	6.8	274.32	274.50	0.4	8,201	0.00%
2023/04/11	8	275.56	3.1	275.49	274.00	4.9	8,246	0.06%
2023/04/10	4.1	273.49	7.5	275.35	275.50	-3.4	8,270	-0.04%
2023/04/07	5.3	274.33	3	275.33	274.00	2.2	8,272	0.03%
2023/04/06	15.1	274.00	11.3	273.92	274.50	3.9	8,283	0.05%
2023/03/31	30.2	283.62	123.2	282.81	283.00	-93	8,310	-1.12%	大賣/
2023/03/30	15.5	279.85	20.1	279.41	281.00	-4.6	8,315	-0.06%
2023/03/29	12.1	275.18	18	276.28	272.00	-5.9	8,478	-0.07%
2023/03/28	42.4	277.61	26.5	275.64	273.50	15.9	8,836	0.18%
2023/03/27	26.4	285.36	30.2	283.53	285.50	-3.7	8,862	-0.04%
2023/03/24	27.6	286.23	43.6	286.65	286.50	-16	9,014	-0.18%
2023/03/23	15.7	276.67	38.9	277.43	280.50	-23.2	8,871	-0.26%
2023/03/22	28.3	275.35	14.6	275.54	275.50	13.7	8,921	0.15%
2023/03/21	12.1	265.57	17.2	268.06	269.00	-5.1	8,944	-0.06%
2023/03/20	3	262.83	5	263.50	262.50	-2	8,933	-0.02%
2023/03/17	4.1	261.63	53	262.76	261.00	-49	9,094	-0.54%
2023/03/16	8.2	259.03	20	261.10	259.00	-11.8	9,229	-0.13%
2023/03/15	2.5	262.99	9	261.61	259.50	-6.5	9,580	-0.07%
2023/03/14	17.8	260.88	23.1	260.57	260.00	-5.3	9,712	-0.05%
2023/03/13	28.6	261.73	30.3	259.71	266.00	-1.7	9,889	-0.02%
2023/03/10	46.3	262.51	42.4	263.45	260.00	3.8	9,931	0.04%
2023/03/09	51	267.27	71.1	266.66	266.50	-20.1	10,174	-0.20%
2023/03/08	14.1	261.28	34.3	257.83	263.00	-20.2	10,063	-0.20%
2023/03/07	18.2	257.73	17.3	258.32	258.50	0.9	10,084	0.01%
2023/03/06	18.2	262.13	17.6	261.70	261.00	0.7	10,128	0.01%
2023/03/03	25.9	260.50	30.9	260.14	259.00	-4.9	10,261	-0.05%
2023/03/02	23.6	248.55	33.4	247.34	250.50	-9.9	10,165	-0.10%
2023/03/01	20.2	233.84	11	238.10	240.50	9.2	10,116	0.09%
2023/02/24	69.8	238.11	4	238.13	235.00	65.8	10,158	0.65%
2023/02/23	8.1	240.81	6	242.17	243.00	2.1	10,183	0.02%
2023/02/22	8.2	240.83	6	242.08	240.00	2.2	10,408	0.02%
2023/02/21	23	246.02	19.1	246.73	247.00	4	10,602	0.04%
2023/02/20	18.1	246.39	12.2	245.11	244.00	5.8	10,845	0.05%
2023/02/17	15.3	245.17	7	245.79	245.50	8.3	11,153	0.07%
2023/02/16	21	246.33	22.7	247.29	247.50	-1.7	11,793	-0.01%
2023/02/15	7.1	239.45	14.2	241.52	244.00	-7	11,900	-0.06%
2023/02/14	7.1	238.36	8	238.50	238.50	-0.9	11,952	-0.01%
2023/02/13	9.6	234.90	10.2	233.94	233.00	-0.6	12,322	0.00%
2023/02/10	21.7	238.95	9	237.89	237.00	12.7	12,572	0.10%
2023/02/09	15.5	243.16	6.5	243.20	243.00	9	12,694	0.07%
2023/02/08	10.2	245.68	12	244.75	244.00	-1.8	12,976	-0.01%
2023/02/07	9.1	241.66	56.2	243.53	244.00	-47.1	13,058	-0.36%
2023/02/06	61.9	241.53	49	241.24	239.00	12.9	13,207	0.10%
2023/02/03	52.7	259.15	43	257.19	255.00	9.7	13,161	0.07%
2023/02/02	32.3	260.99	33	261.26	264.50	-0.7	13,207	-0.01%
2023/02/01	46.2	253.65	55.6	253.38	255.50	-9.4	13,225	-0.07%
2023/01/31	27.3	244.93	14.1	244.25	243.00	13.2	13,197	0.10%
2023/01/30	21.1	243.01	31.7	243.16	246.00	-10.6	13,404	-0.08%
2023/01/17	14.2	232.75	24	233.38	234.50	-9.8	13,495	-0.07%
2023/01/16	11	231.77	18.8	233.68	233.00	-7.7	13,839	-0.06%
2023/01/13	38.2	233.00	43.4	234.20	230.00	-5.2	14,000	-0.04%
2023/01/12	16.1	234.25	7	233.65	232.00	9.1	14,152	0.06%
2023/01/11	46.3	235.33	38	234.88	234.00	8.3	14,447	0.06%
2023/01/10	29.1	233.83	35	234.59	236.50	-5.9	14,660	-0.04%
2023/01/09	43.2	233.53	47.7	234.22	236.00	-4.5	14,843	-0.03%
2023/01/06	40.2	225.88	31.2	222.70	227.50	9.1	14,819	0.06%
2023/01/05	43.3	220.45	30	219.88	219.50	13.3	14,815	0.09%
2023/01/04	70.4	225.60	46	224.97	223.00	24.4	14,728	0.17%
2023/01/03	32.5	231.67	25.2	228.54	233.00	7.3	14,662	0.05%
2022/12/30	28.3	230.67	27	230.17	227.00	1.3	14,732	0.01%
2022/12/29	27.4	230.21	37	229.61	231.00	-9.6	14,768	-0.07%
2022/12/28	34.8	235.12	17.2	234.83	231.50	17.7	14,913	0.12%
2022/12/27	21.2	239.92	28.2	240.97	238.00	-7	15,074	-0.05%
2022/12/26	20	239.18	8	238.06	237.00	12	15,149	0.08%
2022/12/23	54.1	241.32	35	240.56	242.00	19.1	15,276	0.12%
2022/12/22	29.2	237.69	36	240.60	243.00	-6.8	15,283	-0.04%
2022/12/21	51.5	237.77	60	237.07	237.00	-8.5	15,279	-0.06%
2022/12/20	52.9	244.68	39.3	244.86	241.50	13.6	15,189	0.09%
2022/12/19	32.2	258.55	24	258.19	257.00	8.2	14,930	0.06%
2022/12/16	47.9	262.14	29	262.36	260.00	18.9	14,855	0.13%
2022/12/15	20.3	273.09	19	272.74	274.00	1.3	14,757	0.01%
2022/12/14	22	271.98	21	272.93	274.00	1	14,743	0.01%
2022/12/13	62.1	277.58	74.5	273.68	270.00	-12.4	14,790	-0.08%
2022/12/12	36.5	280.12	15	280.30	281.00	21.5	14,675	0.15%
2022/12/09	86.1	288.44	93.1	283.50	281.50	-7	14,751	-0.05%
2022/12/08	66.2	284.30	53.2	283.03	287.00	13	14,641	0.09%
2022/12/07	91.2	289.08	118	285.98	278.50	-26.8	14,622	-0.18%	大賣/
2022/12/06	64.3	310.29	59.1	310.10	304.50	5.2	14,293	0.04%
2022/12/05	59.5	306.39	58	307.71	310.50	1.4	14,155	0.01%
2022/12/02	38.1	290.70	36.1	290.71	295.50	2	13,957	0.01%
2022/12/01	46	286.78	79.3	286.19	286.50	-33.3	13,977	-0.24%
2022/11/30	35	269.86	34	269.49	269.50	1	13,656	0.01%
2022/11/29	39.2	267.46	27.1	267.74	267.00	12.1	13,768	0.09%
2022/11/28	42.5	270.64	27	271.93	273.00	15.5	13,889	0.11%
2022/11/25	59	273.12	40.1	274.03	271.00	19	14,066	0.13%
2022/11/24	33.7	267.28	34.1	264.86	270.00	-0.4	13,891	0.00%
2022/11/23	26	262.61	16	260.25	259.00	10	13,814	0.07%
2022/11/22	30	261.08	27	261.57	262.00	3	13,857	0.02%
2022/11/21	18	260.89	17.1	261.59	261.00	0.9	13,867	0.01%
2022/11/18	41.1	265.75	55	262.26	258.00	-13.9	13,855	-0.10%
2022/11/17	36.2	269.83	37.1	268.14	267.50	-0.9	13,777	-0.01%
2022/11/16	62.1	268.49	57.2	269.92	272.50	4.9	13,810	0.04%
2022/11/15	56.1	265.16	55.1	266.02	270.50	1.1	13,909	0.01%
2022/11/14	135.5	264.36	123.9	264.22	263.00	11.6	13,834	0.08%	大買/大賣/
2022/11/11	0	0.00	16.5	256.50	256.50	-16.5	13,368	-0.12%
2022/11/10	39	232.17	41.1	233.44	233.50	-2.1	13,309	-0.02%
2022/11/09	68.2	229.97	76.6	230.45	234.50	-8.4	13,340	-0.06%
2022/11/08	68.2	221.82	71.3	221.63	219.00	-3.1	13,260	-0.02%
2022/11/07	46.2	216.41	56	216.29	214.50	-9.8	13,156	-0.07%
2022/11/04	50.1	212.82	47.4	214.34	217.00	2.7	13,147	0.02%
2022/11/03	56.3	214.89	44	216.11	217.00	12.3	12,958	0.10%
2022/11/02	27	211.06	45.1	211.73	217.50	-18.1	12,985	-0.14%
2022/11/01	39.9	209.18	14	209.79	208.50	25.9	12,849	0.20%
2022/10/31	62	211.94	62.1	212.57	211.50	-0.1	12,874	0.00%
2022/10/28	36	207.21	56.2	208.68	208.50	-20.2	12,879	-0.16%
2022/10/27	49	204.74	52.2	203.35	207.00	-3.2	12,750	-0.03%
2022/10/26	64.1	202.29	62	200.91	199.50	2.1	12,741	0.02%
2022/10/25	57.1	208.12	56.4	208.83	207.00	0.8	12,665	0.01%
2022/10/24	83	207.06	117.2	207.37	207.50	-34.2	12,654	-0.27%	大賣/
2022/10/21	73.1	201.05	52.1	199.64	195.00	21	12,710	0.17%
2022/10/20	80.5	198.32	59	199.33	199.50	21.4	12,735	0.17%
2022/10/19	67	206.08	68	206.60	205.00	-1	12,665	-0.01%
2022/10/18	74.1	199.26	92	200.48	201.00	-17.9	12,497	-0.14%
2022/10/17	84.1	190.44	62	191.37	195.00	22.1	12,474	0.18%
2022/10/14	25.2	192.80	29.1	190.87	195.50	-3.9	12,509	-0.03%
2022/10/13	30.8	182.49	19	179.89	178.00	11.8	12,619	0.09%
2022/10/12	19.4	188.96	20	189.88	189.00	-0.6	12,571	0.00%
2022/10/11	49.3	191.59	26.2	190.48	187.50	23.1	12,616	0.18%
2022/10/07	58.1	203.71	42	205.30	204.00	16	12,604	0.13%
2022/10/06	28.3	202.95	47	202.82	207.00	-18.7	12,628	-0.15%
2022/10/05	54.1	202.26	64	202.78	200.50	-9.9	12,668	-0.08%
2022/10/04	42	195.27	45	196.77	198.00	-3	12,570	-0.02%
2022/10/03	25	186.92	19	188.60	188.50	6	12,519	0.05%
2022/09/30	14.2	185.35	63	186.02	189.00	-48.8	12,630	-0.39%
2022/09/29	44	186.98	14	187.61	186.00	30	12,684	0.24%
2022/09/28	24.1	192.95	25.7	188.45	187.00	-1.6	12,715	-0.01%
2022/09/27	30	197.37	30.4	195.82	200.00	-0.4	12,759	0.00%
2022/09/26	18.7	197.06	22.7	196.46	193.00	-3.9	12,737	-0.03%
2022/09/23	25.1	206.12	49.3	207.33	205.00	-24.2	12,722	-0.19%
2022/09/22	27.1	207.47	31.1	208.45	207.00	-3.9	12,698	-0.03%
2022/09/21	25.1	215.96	17	218.53	216.00	8.1	12,641	0.06%
2022/09/20	51.2	220.33	34.1	219.01	220.50	17.1	12,644	0.14%
2022/09/19	26	222.77	50	223.95	222.00	-24	12,513	-0.19%
2022/09/16	58.7	223.43	35	223.14	221.50	23.7	12,492	0.19%
2022/09/15	32.2	231.00	29	229.93	228.00	3.1	12,403	0.03%
2022/09/14	56.1	228.84	55	229.40	229.50	1.1	12,408	0.01%
2022/09/13	52.5	243.14	25	243.16	240.00	27.5	12,285	0.22%
2022/09/12	55	247.60	37.3	247.36	246.50	17.7	12,262	0.14%
2022/09/08	32.1	243.12	14	243.43	242.00	18.1	12,336	0.15%
2022/09/07	65.3	241.94	57.2	241.85	242.00	8.2	12,397	0.07%
2022/09/06	27.1	251.04	28.1	252.75	250.50	-1	12,319	-0.01%
2022/09/05	24.2	249.25	45.1	251.28	247.50	-20.9	12,305	-0.17%
2022/09/02	55.1	245.35	38	247.11	243.00	17.1	12,206	0.14%
2022/09/01	81.5	254.30	45	251.83	244.50	36.5	12,032	0.30%
2022/08/31	39	267.41	24.1	268.00	270.50	14.9	11,794	0.13%
2022/08/30	35.1	266.09	99.4	267.37	267.50	-64.3	11,767	-0.55%
2022/08/29	69.5	261.83	46	262.34	266.50	23.5	11,715	0.20%
2022/08/26	30	281.20	26.1	280.37	278.00	3.9	11,605	0.03%
2022/08/25	22.1	275.64	26	274.27	276.00	-3.9	11,562	-0.03%
2022/08/24	48.1	271.70	44.6	270.69	270.00	3.5	11,603	0.03%
2022/08/23	47.5	279.47	45.2	278.85	274.00	2.3	11,453	0.02%
2022/08/22	86.3	297.36	81.2	294.87	288.00	5.1	11,245	0.04%
2022/08/19	37.1	286.93	54.4	290.71	295.00	-17.3	10,925	-0.16%
2022/08/18	63.3	276.73	77	277.02	281.50	-13.7	10,763	-0.13%
2022/08/17	25.1	278.12	25.1	278.80	278.00	0.1	10,705	0.00%
2022/08/16	34.6	280.04	29.1	279.31	277.00	5.5	10,591	0.05%
2022/08/15	85.4	274.74	106.7	277.97	282.00	-21.4	10,432	-0.20%	大賣/
2022/08/12	33.2	260.83	53	260.51	261.50	-19.9	10,094	-0.20%
2022/08/11	53	254.56	57.2	254.86	254.00	-4.2	9,930	-0.04%
2022/08/10	38.3	250.58	26	248.54	245.50	12.3	9,778	0.13%
2022/08/09	26.2	249.71	36.6	250.21	249.00	-10.4	9,654	-0.11%
2022/08/08	46.1	243.10	41.1	242.28	246.50	5	9,525	0.05%
2022/08/05	42	244.64	34.2	244.33	244.00	7.8	9,468	0.08%
2022/08/04	41	235.39	40	235.20	234.50	1	9,353	0.01%
2022/08/03	25.4	234.25	33	235.52	234.00	-7.7	9,176	-0.08%
2022/08/02	19.1	235.00	14	235.78	238.00	5.1	9,128	0.06%
2022/08/01	60.1	238.88	69	237.87	243.50	-8.9	8,992	-0.10%
2022/07/29	48.1	242.33	43.2	241.41	240.50	4.9	8,840	0.05%
2022/07/28	104.5	249.15	67.2	242.97	238.50	37.3	8,673	0.43%	大買/
2022/07/27	41	258.63	40	260.14	263.50	1	8,248	0.01%
2022/07/26	41.4	258.93	30.2	256.72	254.50	11.2	7,993	0.14%
2022/07/25	37.2	274.27	25	273.66	272.00	12.2	7,811	0.16%
2022/07/22	46.2	283.39	37	284.03	278.50	9.2	7,679	0.12%
2022/07/21	48.4	275.40	48.1	278.07	282.00	0.3	7,498	0.00%
2022/07/20	47.2	263.95	82.1	265.33	266.50	-34.9	7,230	-0.48%
2022/07/19	11.1	254.69	8	255.25	253.00	3.1	7,063	0.04%
2022/07/18	40.3	257.56	37	258.28	259.00	3.2	7,012	0.05%
2022/07/15	30	249.92	33	251.56	253.50	-3	6,872	-0.04%
2022/07/14	48	240.78	52	243.48	247.00	-4	6,744	-0.06%
2022/07/13	32.1	247.16	30.1	247.96	242.00	2.1	6,583	0.03%
2022/07/12	38	240.26	41	241.05	238.50	-3	6,465	-0.05%
2022/07/11	45	253.39	30	252.32	248.50	15	6,373	0.24%
2022/07/08	61	259.12	52.3	259.21	262.00	8.8	6,216	0.14%
2022/07/07	77	246.05	85.1	245.05	251.50	-8	5,992	-0.13%
2022/07/06	50.2	247.35	46	246.10	243.00	4.2	5,833	0.07%
2022/07/05	55.1	244.45	37.1	241.91	247.00	17.9	5,761	0.31%
2022/07/04	60.1	251.00	49	251.14	244.00	11.1	5,570	0.20%
2022/07/01	26.1	254.59	22	254.55	244.00	4.1	5,428	0.08%
2022/06/30	39.2	264.47	23	264.11	260.50	16.2	5,294	0.31%
2022/06/29	19.1	275.69	39	279.38	273.50	-19.9	5,213	-0.38%
2022/06/28	46	296.76	7	292.21	289.50	39	5,134	0.76%
2022/06/27	3	301.36	38.5	303.73	312.50	-35.5	5,099	-0.70%
2022/06/24	38	288.16	26	290.81	284.50	12	5,038	0.24%
2022/06/23	50.2	290.04	48.2	291.04	286.50	2	4,981	0.04%
2022/06/22	37.9	304.11	25	298.68	294.00	12.9	4,931	0.26%
2022/06/21	22.2	308.74	37	309.57	314.00	-14.8	4,846	-0.31%
2022/06/20	44	307.42	20	310.40	299.00	24	4,812	0.50%
2022/06/17	33.1	315.95	33	317.92	316.00	0.1	4,736	0.00%
2022/06/16	30.3	324.74	31	331.73	316.00	-0.7	4,613	-0.01%
2022/06/15	58.3	335.40	27.1	335.50	329.50	31.2	4,489	0.69%
2022/06/14	11.1	340.62	9	344.28	343.00	2.1	4,421	0.05%
2022/06/13	32.4	346.56	47	347.21	345.00	-14.6	4,377	-0.33%
2022/06/10	37.1	362.55	35	362.77	365.00	2.1	4,379	0.05%
2022/06/09	18	371.36	28	371.71	372.00	-10	4,350	-0.23%
2022/06/08	24	367.54	22.1	370.49	365.00	1.9	4,333	0.04%
2022/06/07	39.7	366.68	35	367.73	367.50	4.7	4,335	0.11%
2022/06/06	31.2	374.75	35.5	376.49	373.00	-4.3	4,331	-0.10%
2022/06/02	31.5	369.21	31.2	370.24	372.00	0.3	4,373	0.01%
2022/06/01	41.1	378.87	10	377.80	371.00	31.1	4,385	0.71%
2022/05/31	15.1	391.77	11	392.68	394.50	4.1	4,295	0.09%
2022/05/30	14	393.57	19.1	389.30	395.00	-5.1	4,324	-0.12%
2022/05/27	29	377.15	37	374.31	376.50	-8	4,282	-0.19%
2022/05/26	29.1	372.26	20.3	377.08	368.00	8.8	4,372	0.20%
2022/05/25	22.2	375.78	22	374.80	381.00	0.2	4,314	0.00%
2022/05/24	23.2	390.30	18	390.44	380.00	5.2	4,219	0.12%
2022/05/23	19.1	400.78	19	400.03	397.50	0.1	4,195	0.00%
2022/05/20	5.1	403.79	4	403.75	401.50	1.1	4,207	0.02%
2022/05/19	20	400.13	19	404.10	407.50	1	4,241	0.02%
2022/05/18	14.1	414.64	12.1	413.95	414.00	2	4,263	0.05%
2022/05/17	3	403.85	7	406.71	407.50	-4	4,259	-0.09%
2022/05/16	18	405.97	18	406.42	401.00	0	4,301	0.00%
2022/05/13	6	390.92	10.1	389.85	398.00	-4.1	4,277	-0.10%
2022/05/12	12	385.96	10	387.40	381.00	2	4,265	0.05%
2022/05/11	5.1	393.36	3.1	394.18	391.00	2	4,229	0.05%
2022/05/10	5.2	397.57	6	391.75	404.00	-0.8	4,228	-0.02%
2022/05/09	15	399.10	15	400.20	395.00	0	4,273	0.00%
2022/05/06	28.1	398.73	24	399.58	401.50	4.1	4,351	0.09%
2022/05/05	13	416.77	16	417.03	418.00	-3	4,332	-0.07%
2022/05/04	8	404.88	5	400.82	398.50	3	4,312	0.07%
2022/05/03	5.1	398.95	4	401.75	399.50	1.1	4,350	0.02%
2022/04/29	8	405.63	7	406.86	404.00	1	4,417	0.02%
2022/04/28	4.1	401.60	4	399.50	395.00	0.1	4,424	0.00%
2022/04/27	14.1	402.69	14.3	396.16	409.00	-0.2	4,415	0.00%
2022/04/26	6	407.92	7	409.36	406.00	-1	4,382	-0.02%
2022/04/25	8.9	407.57	6	410.58	406.50	2.9	4,401	0.07%
2022/04/22	19	442.82	15	440.33	434.50	4	4,379	0.09%
2022/04/21	2	463.24	5.3	462.33	462.50	-3.2	4,380	-0.07%
2022/04/20	3	456.00	6	458.08	458.50	-3	4,406	-0.07%
2022/04/19	7	450.29	7	450.14	449.00	0	4,421	0.00%
2022/04/18	14.1	439.45	11	438.45	440.50	3.1	4,468	0.07%
2022/04/15	5.2	447.32	2	459.25	441.00	3.2	4,550	0.07%
2022/04/14	6	468.83	6	467.58	467.00	0	4,539	0.00%
2022/04/13	5	460.91	4	460.38	466.00	1	4,553	0.02%
2022/04/12	14.1	456.82	16.1	456.62	454.00	-2	4,575	-0.04%
2022/04/11	22.7	469.22	22	459.43	455.00	0.7	4,551	0.02%
2022/04/08	20.3	508.27	13.1	502.50	498.00	7.2	4,520	0.16%
2022/04/07	16	518.12	16.5	522.88	509.00	-0.5	4,488	-0.01%
2022/04/06	15	510.47	10	513.90	516.00	5	4,446	0.11%
2022/04/01	15	516.20	16	519.50	526.00	-1	4,428	-0.02%
2022/03/31	24.2	526.57	25.1	529.11	524.00	-0.9	4,442	-0.02%
2022/03/30	9.1	533.05	12.8	537.93	537.00	-3.7	4,433	-0.08%
2022/03/29	8	518.38	12	519.75	522.00	-4	4,437	-0.09%
2022/03/28	6.1	510.51	1	511.00	511.00	5.1	4,429	0.11%
2022/03/25	6	513.18	14	520.50	518.00	-8	4,437	-0.18%
2022/03/24	16	509.38	11	509.82	508.00	5	4,422	0.11%
2022/03/23	16.3	512.36	29.3	512.48	514.00	-13.1	4,439	-0.29%
2022/03/22	11	489.86	9	493.12	490.00	2	4,435	0.04%
2022/03/21	6	488.75	7	486.93	488.50	-1	4,483	-0.02%
2022/03/18	11	480.09	8	480.81	480.50	3	4,509	0.07%
2022/03/17	15	486.13	18.5	486.90	489.50	-3.4	4,508	-0.08%
2022/03/16	14	462.00	19	459.97	460.00	-5	4,481	-0.11%
2022/03/15	15.4	460.53	13	463.58	458.50	2.4	4,464	0.05%
2022/03/14	16.2	485.02	14	485.60	485.00	2.2	4,419	0.05%
2022/03/11	24.2	493.15	16	491.22	489.00	8.2	4,433	0.18%
2022/03/10	13.1	499.01	14.2	500.27	498.50	-1.2	4,467	-0.03%
2022/03/09	20.2	484.21	23	486.72	486.50	-2.8	4,471	-0.06%
2022/03/08	23.7	490.42	19	487.50	475.50	4.7	4,524	0.10%
2022/03/07	42.7	503.46	30	496.70	494.50	12.7	4,516	0.28%
2022/03/04	9	540.55	13	540.54	547.00	-4	4,550	-0.09%
2022/03/03	21	554.34	17.1	543.86	535.00	4	4,564	0.09%
2022/03/02	15	540.60	15	539.88	548.00	0	4,631	0.00%
2022/03/01	26	542.39	25.2	548.46	539.00	0.8	4,670	0.02%
2022/02/25	9.1	527.02	12.4	529.73	524.00	-3.3	4,634	-0.07%
2022/02/24	17	521.11	14.2	522.36	512.00	2.7	4,608	0.06%
2022/02/23	11.1	525.81	13	527.54	529.00	-1.9	4,578	-0.04%
2022/02/22	17.1	519.87	16.1	520.90	521.00	1	4,598	0.02%
2022/02/21	12	535.17	10	538.49	533.00	2	4,628	0.04%
2022/02/18	14.1	532.88	13.2	530.38	536.00	0.9	4,626	0.02%
2022/02/17	14	524.79	14.1	527.27	525.00	-0.1	4,648	0.00%
2022/02/16	8	527.13	8.4	523.22	528.00	-0.4	4,739	-0.01%
2022/02/15	5	502.61	9.1	504.47	502.00	-4.1	4,807	-0.08%
2022/02/14	12.3	501.06	13	498.04	496.00	-0.7	4,926	-0.01%
2022/02/11	8.1	516.14	6.2	518.93	514.00	1.9	5,001	0.04%
2022/02/10	17	523.46	23.2	519.79	516.00	-6.1	5,059	-0.12%
2022/02/09	13.3	512.47	13	516.77	526.00	0.2	5,105	0.00%
2022/02/08	7	499.92	11	495.46	506.00	-4	5,149	-0.08%
2022/02/07	5	477.60	22	486.95	478.00	-17	5,192	-0.33%
2022/01/26	19	479.32	16	476.69	472.00	3	5,269	0.06%
2022/01/25	39.2	483.76	19	480.42	477.00	20.2	5,410	0.37%
2022/01/24	16.1	488.29	17	487.81	496.00	-1	5,518	-0.02%
2022/01/21	28.8	504.27	18	501.06	490.50	10.8	5,596	0.19%
2022/01/20	6.1	520.89	9	515.56	526.00	-2.9	5,627	-0.05%
2022/01/19	38.2	525.24	33	521.61	519.00	5.2	5,821	0.09%
2022/01/18	7.2	541.18	12.2	541.44	545.00	-5	5,860	-0.08%
2022/01/17	19.1	521.28	16	528.31	528.00	3.1	5,876	0.05%
2022/01/14	11.2	505.56	11	508.36	514.00	0.2	5,944	0.00%
2022/01/13	2	510.00	5	516.20	520.00	-3	6,018	-0.05%
2022/01/12	8.6	511.74	6	510.50	505.00	2.6	6,150	0.04%
2022/01/11	22.1	514.32	14	512.71	509.00	8.1	6,285	0.13%
2022/01/10	20.4	537.74	20	534.25	517.00	0.4	6,323	0.01%
2022/01/07	7.3	565.38	2	565.00	558.00	5.3	6,329	0.08%
2022/01/06	13	576.39	9.1	578.35	573.00	3.9	6,406	0.06%
2022/01/05	1.2	586.17	3.2	591.19	589.00	-2	6,501	-0.03%
2022/01/04	11	590.09	10	588.70	585.00	1	6,518	0.02%
2022/01/03	8.7	585.61	11.1	585.56	583.00	-2.4	6,579	-0.04%
2021/12/30	5.1	571.38	6	574.00	572.00	-0.9	6,628	-0.01%
2021/12/29	1.1	569.17	1	567.00	569.00	0.1	6,716	0.00%
2021/12/28	4.1	570.49	5	571.00	572.00	-0.9	6,892	-0.01%
2021/12/27	7	576.85	12.1	577.25	576.00	-5.1	6,985	-0.07%
2021/12/24	9.2	573.83	6	570.84	567.00	3.2	7,055	0.05%
2021/12/23	8.2	577.38	12.2	577.87	573.00	-4	7,209	-0.06%
2021/12/22	4.1	574.73	2	572.00	571.00	2.1	7,317	0.03%
2021/12/21	2	568.50	3.1	571.68	577.00	-1.1	7,389	-0.01%
2021/12/20	8.2	568.82	7	571.86	565.00	1.2	7,459	0.02%
2021/12/17	7	572.12	6.1	569.91	565.00	0.9	7,547	0.01%
2021/12/16	12.1	575.66	9.1	574.00	572.00	3	7,602	0.04%
2021/12/15	9	557.60	12.2	560.51	575.00	-3.1	7,603	-0.04%
2021/12/14	4.3	558.32	2.3	562.88	556.00	2	7,611	0.03%
2021/12/13	13.1	574.48	11	575.00	574.00	2.1	7,668	0.03%
2021/12/10	11.2	575.45	10.2	575.08	572.00	1	7,717	0.01%
2021/12/09	3.1	590.30	3	591.96	586.00	0	7,738	0.00%
2021/12/08	5	596.40	7	594.00	585.00	-2	7,744	-0.03%
2021/12/07	7.2	589.53	7.1	588.16	586.00	0.1	7,757	0.00%
2021/12/06	9.2	588.76	8	584.65	581.00	1.2	7,771	0.02%
2021/12/03	8.3	598.91	6	602.49	601.00	2.3	7,856	0.03%
2021/12/02	17.6	605.89	18.6	602.96	590.00	-1	7,958	-0.01%
2021/12/01	18.5	613.27	7.2	611.05	608.00	11.3	8,101	0.14%
2021/11/30	17.4	613.86	22.4	617.57	626.00	-4.9	8,105	-0.06%
2021/11/29	9.4	581.42	8.3	582.67	584.00	1.2	8,059	0.01%
2021/11/26	40.1	583.99	42.3	582.61	585.00	-2.2	8,084	-0.03%
2021/11/25	10.4	572.46	13	578.92	579.00	-2.7	8,020	-0.03%
2021/11/24	20.1	572.39	18.4	571.61	566.00	1.7	8,127	0.02%
2021/11/23	6.2	551.21	5.1	556.73	558.00	1.1	8,264	0.01%
2021/11/22	3.5	549.48	6	553.33	561.00	-2.5	8,299	-0.03%
2021/11/19	7.1	550.70	7	551.43	548.00	0.1	8,432	0.00%
2021/11/18	11.3	549.96	9	548.22	548.00	2.3	8,499	0.03%
2021/11/17	7.1	559.28	6.1	560.31	560.00	0.9	8,526	0.01%
2021/11/16	10.3	561.58	9.1	561.78	561.00	1.2	8,574	0.01%
2021/11/15	17.2	573.14	16	572.88	562.00	1.2	8,567	0.01%
2021/11/12	24.1	578.99	18.1	575.40	574.00	6	8,598	0.07%
2021/11/11	21.5	565.60	26.2	566.64	576.00	-4.7	8,569	-0.06%
2021/11/10	22	547.77	25.2	550.29	555.00	-3.2	8,532	-0.04%
2021/11/09	16.1	546.29	11.5	546.00	542.00	4.6	8,549	0.05%
2021/11/08	22.2	542.20	15.4	537.73	536.00	6.9	8,522	0.08%
2021/11/05	15.1	539.94	23	548.91	558.00	-7.9	8,506	-0.09%
2021/11/04	37.2	542.63	39.7	545.71	535.00	-2.6	8,427	-0.03%
2021/11/03	23.1	518.79	21	518.86	530.00	2.1	8,376	0.03%
2021/11/02	38.5	531.53	35	534.20	526.00	3.5	8,331	0.04%
2021/11/01	21.4	516.20	24	519.13	514.00	-2.6	8,267	-0.03%
2021/10/29	21	480.60	31.4	483.17	490.50	-10.3	8,313	-0.12%
2021/10/28	28.2	472.52	29	467.59	465.50	-0.8	8,216	-0.01%
2021/10/27	22.1	464.44	32.6	466.69	470.50	-10.5	8,151	-0.13%
2021/10/26	17	450.88	19	446.05	440.50	-2	7,978	-0.03%
2021/10/25	20.1	442.10	20	442.20	442.00	0	8,045	0.00%
2021/10/22	32.1	442.68	33.1	442.51	440.50	-1	8,096	-0.01%
2021/10/21	28.3	442.94	23.3	435.64	430.00	5.1	8,048	0.06%
2021/10/20	37	449.69	38.5	450.89	456.50	-1.4	8,036	-0.02%
2021/10/19	31.9	438.79	32.5	441.01	450.50	-0.6	7,971	-0.01%
2021/10/18	16	415.03	14	414.14	412.00	2	7,845	0.03%
2021/10/15	17.1	411.80	23.1	412.02	413.50	-6	7,803	-0.08%
2021/10/14	16.3	398.81	16	397.88	392.50	0.3	7,727	0.00%
2021/10/13	21.6	404.52	7.1	396.46	393.00	14.5	7,675	0.19%
2021/10/12	10.1	428.61	13	426.19	418.50	-3	7,620	-0.04%
2021/10/08	22	431.95	22	435.33	430.00	0	7,639	0.00%
2021/10/07	24.1	431.75	23.1	431.43	431.00	1	7,595	0.01%
2021/10/06	16.2	420.42	12	412.46	407.00	4.2	7,534	0.06%
2021/10/05	25.1	415.21	21.1	410.27	425.00	4	7,507	0.05%
2021/10/04	17.2	422.62	14	410.56	401.50	3.2	7,422	0.04%
2021/10/01	14.1	430.20	11.1	423.42	423.00	3	7,494	0.04%
2021/09/30	30.1	424.07	33.2	432.27	435.00	-3.1	7,545	-0.04%
2021/09/29	29.5	436.01	24.2	424.42	419.00	5.3	7,446	0.07%
2021/09/28	10.1	454.57	9.6	455.17	463.00	0.5	7,375	0.01%
2021/09/27	20.1	469.20	15.4	462.94	461.00	4.8	7,334	0.06%
2021/09/24	20	471.08	22.4	472.37	473.00	-2.4	7,293	-0.03%
2021/09/23	18.7	459.99	23.1	461.22	469.50	-4.4	7,221	-0.06%
2021/09/22	9.5	447.75	10	445.30	443.00	-0.5	7,174	-0.01%
2021/09/17	11.1	450.29	11	454.73	460.00	0	7,178	0.00%
2021/09/16	21.2	456.37	22	453.87	449.00	-0.8	7,207	-0.01%
2021/09/15	5	438.21	6	443.42	448.50	-1	7,272	-0.01%
2021/09/14	7	439.21	7.1	443.14	444.00	-0.1	7,355	0.00%
2021/09/13	4.1	427.67	4.2	432.20	434.00	0	7,539	0.00%
2021/09/10	16	425.22	19	426.97	433.00	-3	7,642	-0.04%
2021/09/09	22.1	417.76	25	417.30	420.50	-3	7,689	-0.04%
2021/09/08	24.2	415.13	18	414.44	410.00	6.2	7,719	0.08%
2021/09/07	21	442.90	20.1	434.01	438.50	0.9	7,636	0.01%
2021/09/06	15	439.24	22.8	440.86	453.50	-7.8	7,514	-0.10%
2021/09/03	7.1	422.89	7	423.86	427.00	0.1	7,378	0.00%
2021/09/02	19.1	425.02	19.1	421.80	413.00	0	7,455	0.00%
2021/09/01	16	422.03	19.1	422.83	426.00	-3.1	7,564	-0.04%
2021/08/31	23	418.13	24.4	418.35	421.50	-1.4	7,632	-0.02%
2021/08/30	39.1	422.15	28.2	419.03	420.50	10.8	7,856	0.14%
2021/08/27	23.1	399.93	53.5	397.73	413.00	-30.3	7,882	-0.38%
2021/08/26	28	381.30	18	381.53	379.50	10	7,929	0.13%
2021/08/25	18.1	384.95	40	382.30	387.50	-21.9	7,950	-0.28%
2021/08/24	46	378.80	20	375.07	369.50	26	7,916	0.33%
2021/08/23	21.1	379.21	31.4	381.59	387.00	-10.3	8,053	-0.13%
2021/08/20	16.1	366.82	15.1	367.36	365.00	1	8,070	0.01%
2021/08/19	19.2	366.79	21	364.98	360.00	-1.8	8,102	-0.02%
2021/08/18	30.1	365.66	41	354.02	373.50	-10.9	8,165	-0.13%
2021/08/17	9.1	365.54	8.5	360.65	352.00	0.6	8,221	0.01%
2021/08/16	38	375.55	27.1	375.84	375.50	10.9	8,285	0.13%
2021/08/13	17.2	383.92	13	381.54	380.00	4.2	8,408	0.05%
2021/08/12	12	395.13	15	394.97	400.50	-3	8,396	-0.04%
2021/08/11	12.3	389.90	5	387.94	385.00	7.3	8,478	0.09%
2021/08/10	9	399.72	6	400.92	401.00	3	8,727	0.03%
2021/08/09	16	413.71	14	411.06	402.50	2	9,021	0.02%
2021/08/06	13.1	408.80	12	412.71	416.00	1	9,206	0.01%
2021/08/05	25	406.59	20.3	411.30	414.50	4.8	9,399	0.05%
2021/08/04	17.3	412.13	18.1	410.45	396.00	-0.8	9,662	-0.01%
2021/08/03	20	400.25	25	397.14	405.50	-5	9,629	-0.05%
2021/08/02	28.1	391.49	22	389.75	389.50	6.1	9,681	0.06%
2021/07/30	13.2	407.35	8.1	397.86	397.00	5.1	9,818	0.05%
2021/07/29	19.1	406.97	25.5	410.18	416.00	-6.4	9,932	-0.06%
2021/07/28	32.3	375.67	36.3	379.91	383.50	-4	9,954	-0.04%
2021/07/27	17.1	379.69	10	377.35	375.50	7.1	10,059	0.07%
2021/07/26	16.2	384.73	15.3	386.65	385.50	0.9	10,058	0.01%
2021/07/23	18.6	409.86	13.1	400.35	391.50	5.5	10,051	0.05%
2021/07/22	18.1	424.82	20	420.33	427.50	-2	10,131	-0.02%
2021/07/21	24	418.38	19	416.16	409.00	5	10,227	0.05%
2021/07/20	7	423.43	9.1	421.87	418.50	-2.1	10,396	-0.02%
2021/07/19	22.3	426.07	16	423.53	420.00	6.3	10,432	0.06%
2021/07/16	18	427.80	28.1	426.11	436.00	-10.1	10,488	-0.10%
2021/07/15	29.7	422.94	17.1	421.32	419.50	12.6	10,505	0.12%
2021/07/14	18	430.23	22.1	431.25	434.00	-4.1	10,527	-0.04%
2021/07/13	16.6	431.27	13.1	431.73	420.00	3.6	10,581	0.03%
2021/07/12	17.1	427.77	16	427.78	428.00	1.1	10,654	0.01%
2021/07/09	16.2	421.81	15	422.77	418.00	1.2	10,783	0.01%
2021/07/08	35.2	429.54	32.1	423.37	419.00	3.1	10,861	0.03%
2021/07/07	33.1	423.36	29.2	424.81	424.50	3.8	10,779	0.04%
2021/07/06	16.1	404.41	15	405.07	407.50	1.1	10,703	0.01%
2021/07/05	11.2	401.89	13.3	404.61	406.00	-2.1	10,729	-0.02%
2021/07/02	29	388.17	42	389.67	391.50	-13	10,733	-0.12%
2021/07/01	16	380.88	11	381.73	379.00	5	10,827	0.05%
2021/06/30	5.1	386.36	4	388.88	389.50	1.1	10,896	0.01%
2021/06/29	15	391.50	14	389.96	389.00	1	11,072	0.01%
2021/06/28	22.2	392.13	22	394.38	387.50	0.2	11,215	0.00%
2021/06/25	55.4	404.61	53.2	395.65	393.00	2.2	11,430	0.02%
2021/06/24	46	404.95	50.6	406.85	402.50	-4.6	11,444	-0.04%
2021/06/23	49.2	394.61	48.1	394.51	394.00	1.2	11,434	0.01%
2021/06/22	56.5	378.51	67.2	376.22	387.00	-10.7	11,496	-0.09%
2021/06/21	45.1	363.85	43.6	363.69	358.50	1.6	11,504	0.01%
2021/06/18	34	356.55	37	360.38	359.50	-3	11,641	-0.03%
2021/06/17	47.5	346.94	60.3	346.66	354.50	-12.8	11,625	-0.11%
2021/06/16	38	345.97	40.4	347.55	340.50	-2.4	11,770	-0.02%
2021/06/15	11.1	347.97	15	347.33	347.00	-3.9	11,979	-0.03%
2021/06/11	55	350.08	53.2	351.96	345.50	1.9	12,086	0.02%
2021/06/10	70.1	354.84	49.1	353.38	348.50	21	12,066	0.17%
2021/06/09	71	357.56	88.5	358.87	361.50	-17.5	12,014	-0.15%
2021/06/08	37.1	353.36	29.3	354.65	350.00	7.8	12,086	0.06%
2021/06/07	68.2	348.51	68.9	348.06	352.00	-0.7	12,149	-0.01%
2021/06/04	58.3	339.53	67.2	339.92	341.00	-8.8	12,164	-0.07%
2021/06/03	68.2	331.29	78.8	333.09	335.50	-10.7	12,286	-0.09%
2021/06/02	19.6	322.91	9	324.22	319.50	10.6	12,406	0.09%
2021/06/01	25	329.42	25.1	328.80	326.00	-0.1	12,809	0.00%
2021/05/31	41.2	327.54	72.3	325.26	330.50	-31.1	12,903	-0.24%
2021/05/28	40.1	317.40	33	316.58	313.00	7.1	12,973	0.05%
2021/05/27	35.2	313.14	31.2	313.06	318.00	4.1	13,120	0.03%
2021/05/26	34.3	321.15	30.4	319.71	318.00	3.8	13,659	0.03%
2021/05/25	67.7	327.14	36.2	329.38	323.00	31.5	13,888	0.23%
2021/05/24	43.1	317.31	44.6	317.26	322.50	-1.5	14,179	-0.01%
2021/05/21	23	307.22	50.6	308.57	315.00	-27.6	14,241	-0.19%
2021/05/20	42.1	301.16	39	296.74	292.00	3.1	14,242	0.02%
2021/05/19	35.1	308.58	29.4	309.52	303.50	5.7	14,320	0.04%
2021/05/18	67	311.22	68.4	312.31	310.00	-1.4	14,420	-0.01%
2021/05/17	60	290.95	91.2	292.89	302.00	-31.2	14,416	-0.22%
2021/05/14	55	294.22	55.1	296.92	290.00	-0.1	14,577	0.00%
2021/05/13	41.1	278.81	56	276.98	283.50	-14.9	14,722	-0.10%
2021/05/12	58.1	274.05	58	273.35	268.50	0.1	14,720	0.00%
2021/05/11	36.5	288.35	32	288.33	279.50	4.5	14,604	0.03%
2021/05/10	27.3	316.15	22.3	312.89	307.00	5	14,629	0.03%
2021/05/07	33.2	312.53	38.1	312.51	318.00	-4.9	14,693	-0.03%
2021/05/06	29.1	302.47	44	300.58	305.00	-14.9	14,811	-0.10%
2021/05/05	47.8	304.87	28	305.21	289.00	19.8	14,962	0.13%
2021/05/04	33.1	303.20	46.4	304.41	308.00	-13.3	15,155	-0.09%
2021/05/03	16.3	306.74	7	299.57	298.50	9.3	15,361	0.06%
2021/04/29	7.2	315.46	13.3	318.52	318.50	-6.1	15,576	-0.04%
2021/04/28	32.4	316.48	48.2	318.64	316.00	-15.7	15,722	-0.10%
2021/04/27	43	305.79	42	306.58	307.50	1	15,651	0.01%
2021/04/26	53.9	312.91	26	307.83	305.50	27.9	15,604	0.18%
2021/04/23	20	322.78	31.1	322.71	324.50	-11.1	15,471	-0.07%
2021/04/22	25.2	323.74	25.3	322.57	315.50	-0.1	15,551	0.00%
2021/04/21	52.6	320.25	61	319.72	316.00	-8.4	15,609	-0.05%
2021/04/20	46.2	317.62	46	320.90	320.50	0.2	15,797	0.00%
2021/04/19	58	322.52	40.2	321.93	319.50	17.8	15,976	0.11%
2021/04/16	43.5	334.22	24	335.44	332.50	19.5	16,094	0.12%
2021/04/15	45.1	331.28	58.8	332.21	341.50	-13.7	16,156	-0.08%
2021/04/14	23.4	314.44	20	316.88	315.50	3.4	16,343	0.02%
2021/04/13	18.3	323.95	15	327.30	320.00	3.3	16,600	0.02%
2021/04/12	23.7	326.19	19	326.21	323.00	4.7	17,156	0.03%
2021/04/09	38.6	335.40	35.1	336.06	334.50	3.5	17,408	0.02%
2021/04/08	29.9	335.16	22	333.70	332.50	7.9	17,517	0.05%
2021/04/07	41.6	344.19	25	342.38	340.50	16.6	17,676	0.09%
2021/04/06	27	354.02	30	353.88	351.00	-3	17,697	-0.02%
2021/04/01	54	357.21	43.6	357.64	351.50	10.4	17,728	0.06%
2021/03/31	38.4	350.97	26.2	351.44	354.00	12.2	17,659	0.07%
2021/03/30	39	349.22	61	347.86	356.00	-22	17,607	-0.12%
2021/03/29	21	335.74	14	336.54	332.00	7	17,594	0.04%
2021/03/26	25	330.70	41.2	331.69	335.50	-16.2	17,648	-0.09%
2021/03/25	46.2	331.21	48.5	329.00	318.00	-2.3	17,696	-0.01%
2021/03/24	49	322.45	56.7	325.69	326.00	-7.7	17,729	-0.04%
2021/03/23	28	316.29	30.2	321.53	305.50	-2.2	17,862	-0.01%
2021/03/22	17	305.20	8.1	305.60	306.50	8.9	17,897	0.05%
2021/03/19	24.2	303.37	16.3	306.49	307.00	7.8	18,207	0.04%
2021/03/18	27.2	309.90	36.6	309.01	312.50	-9.4	18,415	-0.05%
2021/03/17	12.3	297.36	17.7	298.36	299.00	-5.5	19,046	-0.03%
2021/03/16	9	296.05	5	294.92	293.50	4	19,039	0.02%
2021/03/15	29.1	296.09	29.3	295.02	296.00	-0.2	19,156	0.00%
2021/03/12	61	297.04	64.8	296.99	292.00	-3.8	19,332	-0.02%
2021/03/11	40	287.73	42.3	288.15	293.00	-2.3	19,290	-0.01%
2021/03/10	69.3	281.97	72.1	282.30	283.50	-2.8	19,312	-0.01%
2021/03/09	63.2	276.78	54	276.43	273.50	9.2	19,378	0.05%
2021/03/08	70.4	296.74	49	294.67	279.50	21.4	19,323	0.11%
2021/03/05	69.3	287.34	81.3	281.97	295.00	-12	19,253	-0.06%
2021/03/04	68.1	280.27	64.3	280.96	278.50	3.8	19,494	0.02%
2021/03/03	86.9	282.37	81	281.36	280.50	5.9	20,089	0.03%
2021/03/02	61.3	300.54	65	298.75	291.00	-3.7	20,206	-0.02%
2021/02/26	66	305.28	66	304.63	299.00	0	20,621	0.00%
2021/02/25	59.1	312.50	47.9	312.06	306.00	11.3	20,571	0.05%
2021/02/24	59.2	305.76	71.4	306.21	295.00	-12.2	20,482	-0.06%
2021/02/23	45.3	287.42	20	287.58	286.00	25.3	20,111	0.13%
2021/02/22	37.8	297.93	32.2	299.20	294.50	5.7	20,077	0.03%
2021/02/19	12	291.29	14	293.04	290.00	-2	20,068	-0.01%
2021/02/18	22.2	287.93	23.3	288.46	288.00	-1.2	20,471	-0.01%
2021/02/17	30.2	282.85	41.2	285.23	286.50	-11	20,394	-0.05%
2021/02/05	93.1	260.84	86.7	260.96	265.00	6.5	20,323	0.03%
2021/02/04	57.2	247.96	64.3	247.98	254.00	-7.2	20,022	-0.04%
2021/02/03	24.4	244.24	25	249.00	243.50	-0.6	19,998	0.00%
2021/02/02	26.1	242.61	27.1	242.65	246.00	-0.9	20,266	0.00%
2021/02/01	23	226.37	35.2	228.88	233.00	-12.1	20,194	-0.06%
2021/01/29	17.1	235.65	13.3	234.28	226.00	3.9	20,282	0.02%
2021/01/28	39.3	237.41	25	238.50	236.00	14.3	20,453	0.07%
2021/01/27	44	244.48	57.1	243.98	248.00	-13.1	20,900	-0.06%
2021/01/26	22	241.89	37.1	242.23	238.00	-15.1	20,689	-0.07%
2021/01/25	64.6	242.58	34	236.94	233.50	30.6	20,465	0.15%
2021/01/22	32.4	238.94	41.3	241.52	253.50	-8.9	20,285	-0.04%
2021/01/21	32	228.05	46	223.70	230.50	-14	20,632	-0.07%
2021/01/20	27.2	217.44	28.1	220.82	216.50	-0.9	20,912	0.00%
2021/01/19	34.1	223.11	29	223.78	221.00	5.1	20,942	0.02%
2021/01/18	17	217.91	25.1	219.90	223.00	-8.1	20,942	-0.04%
2021/01/15	35.1	220.45	23	221.28	219.00	12.1	21,070	0.06%
2021/01/14	53	221.05	67.1	220.21	224.00	-14.1	21,183	-0.07%
2021/01/13	66	225.99	39	224.40	220.00	27	21,377	0.13%
2021/01/12	35	218.34	45.2	219.71	222.00	-10.2	21,255	-0.05%
2021/01/11	59.1	217.64	61.3	218.24	221.00	-2.2	21,231	-0.01%
2021/01/08	30.4	212.86	39.2	213.64	216.00	-8.8	21,161	-0.04%
2021/01/07	85	212.32	96	213.57	212.50	-11	21,266	-0.05%
2021/01/06	45.1	210.47	47.1	209.55	205.50	-1.9	21,103	-0.01%
2021/01/05	76.3	207.44	62	207.42	209.00	14.3	20,767	0.07%
2021/01/04	20	191.18	56.2	193.88	200.00	-36.2	20,315	-0.18%
2020/12/31	27	182.41	40.5	182.06	182.00	-13.5	20,417	-0.07%
2020/12/30	27	177.69	31	177.48	178.00	-4	20,352	-0.02%
2020/12/29	34.2	174.23	33	174.47	175.00	1.2	20,296	0.01%
2020/12/28	33	171.89	37	170.93	173.50	-4	20,363	-0.02%
2020/12/25	27	170.37	16	169.38	168.50	11	20,484	0.05%
2020/12/24	29	174.86	18	174.28	171.50	11	20,704	0.05%
2020/12/23	51	173.25	67	174.26	176.50	-16	21,025	-0.08%
2020/12/22	48	172.02	47	173.10	170.00	1	21,244	0.00%
2020/12/21	46	170.03	61	171.76	177.00	-15	21,463	-0.07%
2020/12/18	47	173.97	39	174.24	173.00	8	21,402	0.04%
2020/12/17	90.1	178.92	79	177.71	176.50	11.1	21,487	0.05%
2020/12/16	68	178.42	69	178.80	176.50	-1	21,308	0.00%
2020/12/15	96	178.75	79	177.21	174.50	17	21,169	0.08%
2020/12/14	39	182.08	50	182.13	186.00	-11	21,176	-0.05%
2020/12/11	96	185.52	94	184.99	173.50	2	21,227	0.01%
2020/12/10	30	176.43	25	176.66	178.00	5	20,892	0.02%
2020/12/09	19.2	178.28	27.3	177.52	177.00	-8.1	20,964	-0.04%
2020/12/08	28.1	177.61	29.2	177.74	180.00	-1.1	21,114	-0.01%
2020/12/07	20	174.48	35	173.90	172.50	-15	21,181	-0.07%
2020/12/04	27	171.87	26.4	170.94	169.50	0.6	21,257	0.00%
2020/12/03	59.3	170.68	37	170.15	172.00	22.3	21,423	0.10%
2020/12/02	24	177.50	28	178.05	177.50	-4	21,593	-0.02%
2020/12/01	53.5	177.12	50.1	176.44	175.00	3.4	21,832	0.02%
2020/11/30	113.1	178.17	107	178.79	181.00	6.1	22,146	0.03%	大買/大賣/
2020/11/27	142	170.64	127	170.63	171.00	15	22,106	0.07%	大買/大賣/
2020/11/26	28	159.80	47.5	159.47	165.00	-19.5	21,958	-0.09%
2020/11/25	57.5	153.41	41.1	153.44	150.00	16.5	21,831	0.08%
2020/11/24	52.1	146.97	93	147.92	152.50	-41	21,510	-0.19%
2020/11/23	27	140.20	23	141.41	139.00	4	21,122	0.02%
2020/11/20	7.2	136.37	11	137.05	138.00	-3.8	21,154	-0.02%
2020/11/19	24.1	137.48	17	137.18	136.50	7.1	21,594	0.03%
2020/11/18	21	140.64	17	140.82	140.50	4	22,024	0.02%
2020/11/17	50.1	141.16	86	140.77	144.00	-35.9	22,546	-0.16%
2020/11/16	19	135.71	19	135.21	134.50	0	22,619	0.00%
2020/11/13	40	132.50	29	132.79	133.50	11	23,023	0.05%
2020/11/12	15	131.67	27	132.15	133.00	-12	23,372	-0.05%
2020/11/11	51	131.94	61	131.74	130.00	-10	24,230	-0.04%
2020/11/10	40	129.83	60	129.93	131.00	-20	24,580	-0.08%
2020/11/09	32	127.13	30	126.93	125.50	2	24,922	0.01%
2020/11/06	20	127.77	24	129.29	126.50	-4	25,163	-0.02%
2020/11/05	34	125.72	50	127.00	127.50	-16	25,319	-0.06%
2020/11/04	76	123.47	120	124.08	125.50	-44	25,317	-0.17%	大賣/
2020/11/03	14	117.39	19	117.97	118.00	-5	24,845	-0.02%
2020/11/02	13	115.27	15	115.53	116.50	-2	25,018	-0.01%
2020/10/30	26	114.46	48	114.64	115.50	-22	25,649	-0.09%
2020/10/29	48	111.59	57	111.40	114.50	-9	25,690	-0.04%
2020/10/28	83	113.55	32	113.38	111.00	51	25,271	0.20%
2020/10/27	24	118.17	37	118.80	121.00	-13	24,968	-0.05%
2020/10/26	14	119.25	8	119.75	119.00	6	25,251	0.02%
2020/10/23	34	120.75	26	121.38	121.00	8	25,337	0.03%
2020/10/22	53	121.91	36	122.44	121.50	17	25,415	0.07%
2020/10/21	51	128.75	21	129.79	125.50	30	25,266	0.12%
2020/10/20	17	126.85	30	127.82	130.00	-13	25,065	-0.05%
2020/10/19	18	127.47	26	128.31	126.50	-8	25,132	-0.03%
2020/10/16	25	126.08	18	128.28	124.50	7	25,702	0.03%
2020/10/15	27	128.89	16	129.66	128.00	11	25,721	0.04%
2020/10/14	21	126.62	57.2	126.98	127.50	-36.2	25,500	-0.14%
2020/10/13	13	124.23	14	122.86	123.00	-1	25,389	0.00%
2020/10/12	32	126.20	3	123.50	124.50	29	25,464	0.11%
2020/10/08	25	126.84	36	126.35	127.00	-11	25,504	-0.04%
2020/10/07	14	120.71	19	120.89	121.50	-5	25,230	-0.02%
2020/10/06	11	121.41	15	121.87	121.50	-4	25,325	-0.02%
2020/10/05	35	118.77	32	118.13	119.50	3	25,291	0.01%
2020/09/30	25	117.36	32	116.84	118.00	-7	25,190	-0.03%
2020/09/29	44	119.81	37	118.80	116.00	7	25,088	0.03%
2020/09/28	30	119.18	76	119.41	120.50	-46	24,889	-0.18%
2020/09/25	73	118.92	70	117.09	113.00	3	24,582	0.01%
2020/09/24	71	120.95	14	120.82	119.50	57	24,484	0.23%
2020/09/23	16	127.09	26	127.63	128.00	-10	24,310	-0.04%
2020/09/22	49	128.27	34	129.74	127.00	15	24,831	0.06%
2020/09/21	39	131.95	18	132.72	130.00	21	24,943	0.08%
2020/09/18	22	134.52	10	134.10	134.50	12	24,915	0.05%
2020/09/17	43	134.13	49	135.51	136.00	-6	24,892	-0.02%
2020/09/16	38	133.01	53	133.54	133.00	-15	24,713	-0.06%
2020/09/15	59	131.47	58	131.72	129.50	1	24,499	0.00%
2020/09/14	8	124.56	34	125.54	125.50	-26	24,093	-0.11%
2020/09/11	90	123.54	76	122.46	123.00	14	24,262	0.06%
2020/09/10	52	128.05	35	129.57	126.00	17	24,201	0.07%
2020/09/09	32	127.75	41	128.12	132.00	-9	24,286	-0.04%
2020/09/08	58	129.31	68	130.63	128.00	-10	24,190	-0.04%
2020/09/07	113	133.40	85	131.94	126.50	28	24,242	0.12%	大買/
2020/09/04	71	136.85	58	137.45	136.50	13	24,763	0.05%
2020/09/03	62	137.56	93	138.40	138.00	-31	25,002	-0.12%
2020/09/02	111	132.10	93	133.08	131.00	18	24,461	0.07%	大買/
2020/09/01	49	128.85	69	128.74	132.50	-20	23,928	-0.08%
2020/08/31	21	122.48	27	121.48	120.50	-6	23,549	-0.03%
2020/08/28	50	124.83	32	125.16	123.00	18	23,383	0.08%
2020/08/27	10	131.20	10	129.95	129.00	0	23,254	0.00%
2020/08/26	49	130.76	41	131.05	131.00	8	23,598	0.03%
2020/08/25	64	130.13	58	129.59	129.00	6	23,887	0.03%
2020/08/24	75	133.07	54	130.23	132.00	21	23,450	0.09%
2020/08/21	52	136.51	78	135.95	140.50	-26	23,067	-0.11%
2020/08/20	88.2	137.94	78	137.39	128.00	10.2	22,561	0.05%
2020/08/19	83	142.01	85	143.11	142.00	-2	22,319	-0.01%
2020/08/18	87	139.84	80	140.11	138.50	7	22,087	0.03%
2020/08/17	136	142.64	106	143.64	138.50	30	22,089	0.14%	大買/大賣/
2020/08/14	70	134.94	92	136.20	144.00	-22	21,462	-0.10%
2020/08/13	78	134.18	51	134.85	131.00	27	21,254	0.13%
2020/08/12	30	127.18	41	126.98	129.00	-11	21,126	-0.05%
2020/08/11	16	116.94	15.2	117.27	117.50	0.8	20,834	0.00%
2020/08/10	17	118.03	37	118.93	120.00	-20	20,473	-0.10%
2020/08/07	23	115.57	17	115.06	113.50	6	20,183	0.03%
2020/08/06	48.1	117.61	39	117.49	118.50	9.1	20,065	0.05%
2020/08/05	60	116.18	55	116.58	116.00	5	19,961	0.03%
2020/08/04	12	107.79	21	109.74	111.50	-9	19,411	-0.05%
2020/08/03	14	102.50	10	102.40	101.50	4	19,281	0.02%
2020/07/31	16	99.81	15	100.63	100.00	1	19,193	0.01%
2020/07/30	49	99.50	59	98.45	100.00	-10	19,020	-0.05%
2020/07/29	14	94.58	7	95.01	94.60	7	18,671	0.04%
2020/07/28	48	96.76	60	96.03	96.10	-12	18,568	-0.06%
2020/07/27	39	93.77	41	93.80	94.40	-2	18,413	-0.01%
2020/07/24	29	93.97	20	93.16	92.30	9	18,529	0.05%
2020/07/23	53	95.77	53	95.71	96.00	0	18,691	0.00%
2020/07/22	48	94.14	40	94.56	96.50	8	18,608	0.04%
2020/07/21	0	0.00	33	88.18	89.80	-33	17,942	-0.18%
2020/07/20	6	80.13	4	80.25	81.70	2	18,263	0.01%
2020/07/17	27	80.30	17	80.36	79.80	10	18,346	0.05%
2020/07/16	16	81.45	24	81.89	81.80	-8	18,413	-0.04%
2020/07/15	38	81.06	35	81.37	80.50	3	18,412	0.02%
2020/07/14	25	80.26	18	79.14	79.00	7	18,485	0.04%
2020/07/13	13	81.78	16	81.56	82.70	-3	18,653	-0.02%
2020/07/10	14	82.72	14	83.03	82.70	0	18,846	0.00%
2020/07/09	17	87.84	12	86.82	86.10	5	19,015	0.03%
2020/07/08	17	87.76	15	87.83	88.10	2	19,258	0.01%
2020/07/07	23	87.66	25	86.58	85.40	-2	19,298	-0.01%
2020/07/06	14	86.61	13	86.90	86.50	1	19,317	0.01%
2020/07/03	48	84.44	54	84.09	84.30	-6	19,427	-0.03%
2020/07/02	40	80.00	44	80.29	81.90	-4	19,400	-0.02%
2020/07/01	76	81.58	45	79.97	78.40	31	19,314	0.16%
2020/06/30	19	76.64	32	77.64	79.30	-13	18,858	-0.07%
2020/06/29	12	72.29	11	72.41	72.10	1	18,765	0.01%
2020/06/24	13	71.05	36	71.39	72.10	-23	18,843	-0.12%
2020/06/23	10	71.52	20	70.99	70.50	-10	19,099	-0.05%
2020/06/22	47	72.19	40	72.45	72.50	7	19,195	0.04%
2020/06/19	6	69.78	14	69.34	69.60	-8	19,083	-0.04%
2020/06/18	45	68.89	41	69.35	69.40	4	19,140	0.02%
2020/06/17	23	67.32	37	67.67	67.80	-14	18,947	-0.07%
2020/06/16	23	66.81	27	66.78	66.50	-4	18,966	-0.02%
2020/06/15	19	65.05	17	64.65	63.30	2	18,702	0.01%
2020/06/12	46	64.67	61	65.18	65.40	-15	18,726	-0.08%
2020/06/11	112	67.42	99	67.19	65.90	13	18,425	0.07%	大買/
2020/06/10	53	63.04	76	64.29	65.30	-23	17,466	-0.13%
2020/06/09	6	59.68	11	59.70	59.40	-5	16,885	-0.03%
2020/06/08	4	60.05	30	59.65	59.50	-26	16,932	-0.15%
2020/06/05	22	60.56	5	60.42	60.40	17	16,913	0.10%
2020/06/04	12	59.65	6	59.60	59.10	6	16,812	0.04%
2020/06/03	14	59.34	6	59.25	59.40	8	16,950	0.05%
2020/06/02	38	61.41	36	60.71	59.70	2	16,883	0.01%
2020/06/01	52	58.63	38	58.87	60.30	14	16,561	0.08%
2020/05/29	7	55.71	2	55.70	56.00	5	16,149	0.03%
2020/05/28	23	55.77	22	55.52	55.00	1	16,444	0.01%
2020/05/27	31	56.46	24	55.97	56.00	7	16,532	0.04%
2020/05/26	38	56.24	38	55.67	56.20	0	16,481	0.00%
2020/05/25	29	54.95	15	54.83	54.70	14	16,235	0.09%
2020/05/22	45	55.96	34	55.05	54.10	11	16,085	0.07%
2020/05/21	35	59.21	25	58.98	58.70	10	15,936	0.06%
2020/05/20	47	58.82	36	57.82	57.80	11	16,305	0.07%
2020/05/19	33	58.98	30	59.45	58.50	3	16,013	0.02%
2020/05/18	28	64.98	0	0.00	63.00	28	15,354	0.18%
2020/05/15	26	70.40	15	69.90	69.90	11	15,233	0.07%
2020/05/14	1	72.20	9	72.10	70.50	-8	15,197	-0.05%
2020/05/13	3	73.00	5	73.30	72.80	-2	15,197	-0.01%
2020/05/12	27	74.15	26	72.22	71.80	1	15,159	0.01%
2020/05/11	20	72.58	21	74.42	75.20	-1	15,088	-0.01%
2020/05/08	32	71.02	32	71.23	71.30	0	14,939	0.00%
2020/05/07	24	70.56	30	69.75	69.50	-6	14,955	-0.04%
2020/05/06	35	69.77	23	69.63	69.60	12	14,843	0.08%
2020/05/05	26	70.86	22	69.93	69.80	4	14,850	0.03%
2020/05/04	17	69.61	17	70.01	70.50	0	14,777	0.00%
2020/04/30	5	72.34	5	71.34	71.30	0	14,741	0.00%
2020/04/29	20	71.92	25	71.72	72.00	-5	14,677	-0.03%
2020/04/28	25	69.59	27	69.34	70.50	-2	14,493	-0.01%
2020/04/27	6	67.47	10	67.60	67.60	-4	14,229	-0.03%
2020/04/24	20	67.10	27	67.07	67.50	-7	14,120	-0.05%
2020/04/23	37	68.14	56	67.60	68.10	-19	14,001	-0.14%
2020/04/22	44	63.97	31	64.81	65.40	13	13,543	0.10%
2020/04/21	10	64.81	6	64.52	64.60	4	13,417	0.03%
2020/04/20	25	65.32	21	65.53	65.70	4	13,386	0.03%
2020/04/17	27.5	66.41	36	65.82	64.50	-8.5	13,446	-0.06%
2020/04/16	36	64.34	44	64.43	65.00	-8	13,214	-0.06%
2020/04/15	55	64.13	51	63.64	62.10	4	12,910	0.03%
2020/04/14	13	58.45	33	60.89	62.10	-20	12,508	-0.16%
2020/04/13	10	57.26	57	57.17	56.50	-47	12,269	-0.38%
2020/04/10	12	52.53	9	52.77	53.70	3	11,965	0.03%
2020/04/09	2	52.30	0	0.00	52.00	2	11,825	0.02%
2020/04/08	24	52.65	26	53.45	53.40	-2	11,714	-0.02%
2020/04/07	56	55.28	52	55.15	53.40	4	11,489	0.03%
2020/04/06	12	53.46	3	53.97	54.30	9	11,222	0.08%
2020/04/01	31.4	53.39	34	53.71	53.80	-2.6	11,126	-0.02%
2020/03/31	28	54.13	40	54.54	55.00	-12	10,938	-0.11%
2020/03/30	76	51.30	67	51.96	52.40	9	10,584	0.09%
2020/03/27	62	51.09	19	50.54	50.40	43	10,329	0.42%
2020/03/26	17.1	46.20	52	45.98	47.00	-34.9	9,955	-0.35%
2020/03/25	24	41.72	66	43.58	43.65	-42	9,663	-0.43%
2020/03/24	23	40.01	32	40.08	39.70	-9	9,510	-0.09%
2020/03/23	12	38.90	31	39.31	38.70	-19	9,309	-0.20%
2020/03/20	21	44.75	15	44.07	43.00	6	9,177	0.07%
2020/03/19	57	45.20	19	43.90	42.85	38	8,913	0.43%
2020/03/18	15	47.54	13	47.43	47.60	2	8,805	0.02%
2020/03/17	3	44.23	3	44.75	44.70	0	8,584	0.00%
2020/03/16	2	46.70	1	46.00	43.70	1	8,501	0.01%
2020/03/13	5	44.75	2	45.38	46.70	3	8,509	0.04%
2020/03/12	5	51.41	17	50.88	49.00	-12	8,368	-0.14%
2020/03/11	24	55.13	20	53.72	54.20	4	8,281	0.05%
2020/03/10	23	54.86	31	55.15	56.00	-8	8,218	-0.10%
2020/03/09	10	56.34	8	56.18	55.00	2	8,085	0.02%
2020/03/06	13	56.58	15	56.99	57.40	-2	7,895	-0.03%
2020/03/05	21	57.84	21	56.84	56.10	0	7,883	0.00%
2020/03/04	39	55.53	44	55.68	56.20	-5	7,683	-0.07%
2020/03/03	38	56.33	29	56.21	55.50	9	7,573	0.12%
2020/03/02	23.4	55.17	28	55.36	56.00	-4.6	7,183	-0.06%
2020/02/27	29.3	54.09	31	53.93	53.00	-1.7	6,883	-0.02%
2020/02/26	15	55.40	12	55.59	55.20	3	6,724	0.04%
2020/02/25	35	55.88	32	55.74	55.30	3	6,595	0.05%
2020/02/24	65.3	56.03	70	56.60	56.90	-4.7	6,535	-0.07%
2020/02/21	8	53.30	36	54.06	55.80	-28	6,145	-0.46%
2020/02/20	21	50.00	22	50.62	50.80	-1	5,405	-0.02%
2020/02/19	0	0.00	1	49.00	48.55	-1	5,207	-0.02%
2020/02/18	1	46.80	2	47.05	47.10	-1	5,179	-0.02%
2020/02/17	6	47.43	4	47.45	47.00	2	5,213	0.04%
2020/02/14	6	47.93	7	47.66	47.70	-1	5,196	-0.02%
2020/02/13	8	47.36	10	47.43	47.50	-2	5,273	-0.04%
2020/02/12	8	46.54	9	46.84	47.00	-1	5,269	-0.02%
2020/02/11	26	43.97	28	45.03	45.05	-2	5,299	-0.04%
2020/02/10	15	42.28	7	42.76	42.90	8	5,307	0.15%
2020/02/06	5.3	45.53	5	46.05	46.00	0.3	5,311	0.01%
2020/02/05	1	44.00	1	44.45	43.80	0	5,383	0.00%
2020/02/04	1	45.10	1	44.40	44.50	0	5,538	0.00%
2020/02/03	6	41.47	2	41.63	42.75	4	5,597	0.07%
2020/01/31	17	42.60	0	0.00	43.80	17	5,751	0.30%
2020/01/30	9	45.27	3	45.10	44.85	6	6,035	0.10%
2020/01/20	6	50.35	24	50.55	49.80	-18	6,094	-0.30%
2020/01/17	3.3	49.95	2	49.95	50.20	1.3	6,223	0.02%
2020/01/16	1	50.00	4	50.03	49.85	-3	6,636	-0.05%
2020/01/15	7	49.91	9	49.99	49.90	-2	7,050	-0.03%
2020/01/14	7	50.09	14	49.84	50.20	-7	7,827	-0.09%
2020/01/13	5.4	49.17	14	49.14	50.00	-8.6	7,701	-0.11%
2020/01/10	2	46.85	4	46.41	46.75	-2	7,519	-0.03%
2020/01/09	4	45.78	0	0.00	45.40	4	7,519	0.05%
2020/01/08	5	45.58	2	45.45	45.15	3	7,754	0.04%
2020/01/07	3	45.48	1	45.80	45.40	2	7,872	0.03%
2020/01/06	15	44.80	9	45.04	44.55	6	7,947	0.08%
2020/01/03	16	47.06	4	46.83	46.65	12	7,980	0.15%
2020/01/02	10	47.53	8	47.35	47.90	2	8,196	0.02%
2019/12/31	2	45.98	0	0.00	45.95	2	8,441	0.02%
2019/12/30	11	46.15	4	46.40	45.90	7	8,587	0.08%
2019/12/27	2	47.33	41	47.10	47.05	-39	8,607	-0.45%
2019/12/26	5	47.44	1	48.15	47.20	4	8,661	0.05%
2019/12/24	3	47.63	1	48.20	47.50	2	8,993	0.02%
2019/12/23	11	47.70	5.5	47.87	47.60	5.5	9,246	0.06%
2019/12/20	1	49.15	1	49.30	49.00	0	9,397	0.00%
2019/12/19	2	48.65	1	48.65	48.70	1	9,519	0.01%
2019/12/18	1	49.05	0	0.00	49.20	1	9,811	0.01%
2019/12/17	27	49.53	15	49.50	49.60	12	9,939	0.12%
2019/12/16	1	48.65	1	49.15	49.15	0	10,171	0.00%
2019/12/13	3	47.80	9	47.59	47.85	-6	10,535	-0.06%
2019/12/12	8	48.85	7	48.69	48.40	1	10,989	0.01%
2019/12/11	20	48.98	22	48.92	48.95	-2	11,710	-0.02%
2019/12/10	34	49.28	14	48.79	48.50	20	11,984	0.17%
2019/12/09	25	50.41	29	50.66	50.20	-4	11,918	-0.03%
2019/12/06	7	50.87	3	50.93	50.70	4	11,936	0.03%
2019/12/05	5	49.90	13	50.28	49.90	-8	11,961	-0.07%
2019/12/04	7	49.69	7	49.95	50.40	0	12,065	0.00%
2019/12/03	1	49.60	15	49.99	50.20	-14	12,467	-0.11%
2019/12/02	12	48.60	27	48.44	48.60	-15	12,507	-0.12%
2019/11/29	1	51.20	0	0.00	51.20	1	12,596	0.01%
2019/11/28	8	52.08	1	51.50	52.20	7	12,651	0.06%
2019/11/27	3	51.47	1	51.30	51.20	2	12,683	0.02%
2019/11/26	5	51.40	0	0.00	51.20	5	12,715	0.04%
2019/11/25	3	50.80	0	0.00	50.70	3	12,732	0.02%
2019/11/22	1	50.90	0	0.00	50.90	1	12,773	0.01%
2019/11/21	4	51.13	0	0.00	51.40	4	12,883	0.03%
2019/11/20	6	52.83	1	53.50	52.80	5	12,804	0.04%
2019/11/19	4	54.23	4.1	54.20	54.00	-0.1	12,980	0.00%
2019/11/18	0.5	54.50	1	53.60	54.50	-0.5	12,994	0.00%
2019/11/15	11	53.80	44	53.83	53.40	-33	13,092	-0.25%
2019/11/14	20	53.24	6	53.33	53.00	14	13,072	0.11%
2019/11/13	2	54.20	2	54.10	54.00	0	13,100	0.00%
2019/11/12	1	54.40	3	54.17	55.00	-2	13,217	-0.02%
2019/11/11	4	53.70	18	53.41	52.70	-14	13,274	-0.11%
2019/11/08	25	53.92	9	53.83	53.60	16	13,208	0.12%
2019/11/07	7	53.67	49	53.41	54.90	-42	13,135	-0.32%
2019/11/06	5.1	53.96	60	54.71	53.80	-54.9	13,146	-0.42%
2019/11/05	2	54.90	3	55.03	55.20	-1	13,168	-0.01%
2019/11/04	13.5	54.53	4	54.35	54.70	9.5	13,186	0.07%
2019/11/01	22	54.67	11	54.52	54.20	11	13,132	0.08%
2019/10/31	15	55.47	27	55.64	55.40	-12	13,108	-0.09%
2019/10/30	115.5	56.56	20	56.43	56.10	95.5	13,141	0.73%	大買/
2019/10/29	13	56.38	9	56.10	56.50	4	12,960	0.03%
2019/10/28	5	57.44	2	56.40	56.50	3	12,829	0.02%
2019/10/25	15	56.93	27	56.80	56.60	-12	12,785	-0.09%
2019/10/24	49	56.83	101	57.47	57.70	-52	12,690	-0.41%	大賣/
2019/10/23	133	56.35	48	55.67	55.30	85	12,416	0.68%	大買/
2019/10/22	20	54.22	45	54.66	55.90	-25	12,379	-0.20%
2019/10/18	12	51.12	2	51.20	51.30	10	11,965	0.08%
2019/10/17	28	51.21	10	51.21	51.20	18	12,250	0.15%
2019/10/16	50	52.10	28	52.61	50.90	22	12,597	0.17%
2019/10/15	12	52.26	3	51.97	51.90	9	12,432	0.07%
2019/10/14	1	50.00	5	50.75	51.00	-4	12,356	-0.03%
2019/10/09	4	49.15	2	49.15	49.00	2	12,257	0.02%
2019/10/08	20	49.55	27	49.46	49.00	-7	12,218	-0.06%
2019/10/07	19	51.86	25	52.08	52.00	-6	12,094	-0.05%
2019/10/04	21	50.45	14	50.46	50.40	7	11,927	0.06%
2019/10/03	6	49.18	6	49.90	50.40	0	11,969	0.00%
2019/10/02	7	49.47	11	49.82	50.20	-4	11,948	-0.03%
2019/10/01	6	49.37	0	0.00	49.35	6	11,880	0.05%
2019/09/27	5	49.87	12	49.85	50.60	-7	11,792	-0.06%
2019/09/26	7	51.03	3	50.97	50.00	4	11,732	0.03%
2019/09/25	8	49.58	18	49.71	49.80	-10	11,662	-0.09%
2019/09/24	32	50.51	18	50.48	50.20	14	11,747	0.12%
2019/09/23	3	51.30	6.2	51.82	50.50	-3.2	11,671	-0.03%
2019/09/20	7	49.01	11	49.01	49.55	-4	11,584	-0.03%
2019/09/19	20	49.97	23	49.96	49.90	-3	11,494	-0.03%
2019/09/18	13	49.04	14.5	49.41	49.85	-1.5	11,286	-0.01%
2019/09/17	61	48.12	69	47.91	48.80	-8	10,971	-0.07%
2019/09/16	27	46.07	43	45.67	47.30	-16	10,652	-0.15%
2019/09/12	4	43.15	23	42.91	43.80	-19	10,271	-0.18%
2019/09/11	14	41.38	10	41.34	41.35	4	10,460	0.04%
2019/09/10	2	40.70	1	40.90	41.55	1	10,575	0.01%
2019/09/09	8	41.38	0	0.00	41.05	8	10,795	0.07%
2019/09/06	8	42.61	1	42.40	42.10	7	10,828	0.06%
2019/09/05	97	42.28	99	43.00	42.80	-2	10,905	-0.02%
2019/09/04	5	41.55	11	41.74	42.00	-6	11,021	-0.05%
2019/09/03	8	41.97	7.5	41.05	40.75	0.5	11,207	0.00%
2019/09/02	5	41.03	0	0.00	41.50	5	11,119	0.04%
2019/08/30	7	40.73	8	40.72	40.30	-1	11,103	-0.01%
2019/08/29	12	39.83	26	39.55	39.85	-14	11,137	-0.13%
2019/08/28	0	0.00	3	38.88	39.00	-3	11,226	-0.03%
2019/08/27	3	39.20	2	39.60	38.90	1	11,287	0.01%
2019/08/26	24	39.14	11	39.57	39.00	13	11,364	0.11%
2019/08/23	0	0.00	4	41.58	41.70	-4	11,441	-0.03%
2019/08/22	12	42.82	6	42.70	42.10	6	11,611	0.05%
2019/08/21	2	41.85	0	0.00	41.65	2	11,657	0.02%
2019/08/20	1	41.50	3	41.88	41.30	-2	11,863	-0.02%
2019/08/19	2	41.60	2	41.70	41.45	0	12,021	0.00%
2019/08/16	3	41.73	3	41.48	41.60	0	12,307	0.00%
2019/08/15	4	41.33	10	40.87	41.85	-6	12,377	-0.05%
2019/08/14	18	41.93	10	41.42	41.10	8	12,382	0.06%
2019/08/13	1	39.80	8	40.08	40.20	-7	12,351	-0.06%
2019/08/12	1	40.10	4	40.40	40.55	-3	12,470	-0.02%
2019/08/08	2	39.53	7	39.43	39.80	-5	12,449	-0.04%
2019/08/07	9	38.81	1	40.00	38.20	8	12,443	0.06%
2019/08/06	0	0.00	8	37.23	39.75	-8	12,402	-0.06%
2019/08/05	2	39.03	0	0.00	38.25	2	12,331	0.02%
2019/08/02	5	39.82	2	39.55	40.00	3	12,357	0.02%
2019/08/01	14	41.21	7	40.98	40.85	7	12,300	0.06%
2019/07/31	1	42.25	1	42.20	42.50	0	12,306	0.00%
2019/07/30	3	42.13	5	41.89	42.00	-2	12,355	-0.02%
2019/07/29	9	44.43	11	44.74	43.80	-2	12,241	-0.02%
2019/07/26	3	44.27	1	43.80	44.25	2	12,174	0.02%
2019/07/25	4	44.29	7	44.44	44.40	-3	12,142	-0.02%
2019/07/24	16	43.34	17	43.61	45.00	-1	12,018	-0.01%
2019/07/23	3	41.75	4	41.94	41.75	-1	11,824	-0.01%
2019/07/22	17	41.31	6	41.28	41.70	11	11,745	0.09%
2019/07/19	38	41.07	31	40.83	41.00	7	11,591	0.06%
2019/07/18	7	40.89	8	40.78	39.80	-1	11,394	-0.01%
2019/07/17	5	40.00	0	0.00	39.25	5	11,135	0.04%
2019/07/16	5	39.81	12	39.95	39.65	-7	11,312	-0.06%
2019/07/15	6	39.03	3	38.82	39.50	3	11,537	0.03%
2019/07/12	2	39.65	3	40.00	39.60	-1	11,601	-0.01%
2019/07/11	1	39.45	21	39.57	39.70	-20	11,686	-0.17%
2019/07/10	5	38.46	12	38.67	38.65	-7	11,659	-0.06%
2019/07/09	16	37.94	1	38.00	37.60	15	11,532	0.13%
2019/07/08	13	40.68	2	40.38	40.40	11	11,434	0.10%
2019/07/05	7	41.71	1	41.85	41.70	6	11,450	0.05%
2019/07/04	0	0.00	1	42.30	41.55	-1	11,545	-0.01%
2019/07/03	18	41.99	5	42.84	41.65	13	11,665	0.11%
2019/07/02	8	43.24	3	43.48	43.15	5	11,684	0.04%
2019/07/01	1	42.30	11	43.02	43.25	-10	11,679	-0.09%
2019/06/28	3	39.37	2	39.45	39.35	1	11,664	0.01%
2019/06/27	10	39.79	31	39.66	39.55	-21	11,856	-0.18%
2019/06/26	2	38.00	3	38.57	38.75	-1	11,962	-0.01%
2019/06/25	2	38.38	0	0.00	38.50	2	12,158	0.02%
2019/06/24	12	38.35	20	38.63	39.10	-8	12,282	-0.07%
2019/06/21	24	38.50	13	38.95	38.20	11	12,487	0.09%
2019/06/20	11	38.90	28	38.48	38.70	-17	12,545	-0.14%
2019/06/19	11	38.48	41	38.71	39.35	-30	12,462	-0.24%
2019/06/18	9	36.02	3	36.12	36.15	6	12,064	0.05%
2019/06/17	12	37.88	10	37.46	36.95	2	12,255	0.02%
2019/06/14	7	36.07	4	36.45	36.50	3	12,161	0.02%
2019/06/13	21	37.34	3	38.10	37.35	18	12,247	0.15%
2019/06/12	16	37.68	9	37.68	37.75	7	12,018	0.06%
2019/06/11	1	35.15	5	36.33	37.50	-4	11,473	-0.03%
2019/06/10	1	33.40	11	32.87	34.10	-10	11,177	-0.09%
2019/06/06	5	31.65	0	0.00	31.55	5	11,061	0.05%
2019/06/05	0	0.00	3	33.30	32.65	-3	10,990	-0.03%
2019/06/04	15	32.78	11	32.90	32.55	4	10,954	0.04%
2019/06/03	14	31.73	10	31.94	32.05	4	10,845	0.04%
2019/05/31	3	32.82	18	32.29	32.70	-15	10,794	-0.14%
2019/05/30	35	31.83	14	32.06	32.00	21	10,711	0.20%
2019/05/29	7	30.79	5	30.39	31.55	2	10,536	0.02%
2019/05/28	8	30.48	5	30.84	30.35	3	10,470	0.03%
2019/05/27	15	30.80	9	31.19	29.80	6	10,423	0.06%
2019/05/24	6	32.17	8	32.38	31.25	-2	10,197	-0.02%
2019/05/23	32	33.53	10	34.20	32.75	22	9,939	0.22%
2019/05/22	8	38.03	7	36.44	36.05	1	9,712	0.01%
2019/05/21	5	37.43	14	37.33	38.00	-9	9,665	-0.09%
2019/05/20	13	39.69	10	38.66	38.15	3	9,561	0.03%
2019/05/17	29	41.76	13	41.85	40.60	16	9,478	0.17%
2019/05/16	3	46.05	0	0.00	45.00	3	9,380	0.03%
2019/05/15	0	0.00	11	45.98	46.80	-11	9,431	-0.12%
2019/05/14	12	43.58	3	43.80	43.50	9	9,402	0.10%
2019/05/13	8	44.51	6	45.42	45.00	2	9,449	0.02%
2019/05/10	16	45.98	10	46.32	45.30	6	9,480	0.06%
2019/05/09	14	46.75	1	46.35	46.10	13	9,432	0.14%
2019/05/08	17	47.90	16	48.48	48.70	1	9,379	0.01%
2019/05/07	0	0.00	9	46.56	47.50	-9	9,300	-0.10%
2019/05/06	5	44.66	2	44.47	43.80	3	9,223	0.03%
2019/05/03	1	46.90	1	47.10	46.90	0	9,220	0.00%
2019/05/02	3	46.87	9	47.03	46.50	-6	9,231	-0.06%
2019/04/30	6	46.42	3	46.28	46.50	3	9,301	0.03%
2019/04/29	36	45.55	32	45.21	45.40	4	9,332	0.04%
2019/04/26	12	49.23	4	49.78	48.70	8	9,300	0.09%
2019/04/25	2	50.95	2	51.35	51.60	0	9,427	0.00%
2019/04/24	5	50.39	3	51.00	51.00	2	9,414	0.02%
2019/04/23	22	51.65	1	53.90	50.60	21	9,360	0.22%
2019/04/22	3	53.07	3	53.57	53.80	0	9,309	0.00%
2019/04/19	12	50.70	14	50.48	52.00	-2	9,170	-0.02%
2019/04/18	4	48.73	13	48.99	48.15	-9	8,936	-0.10%
2019/04/17	5	48.15	8	48.61	48.55	-3	8,983	-0.03%
2019/04/16	9	49.08	3	48.47	48.00	6	8,901	0.07%
2019/04/15	1	47.50	8	47.35	47.05	-7	8,857	-0.08%
2019/04/12	6	46.57	1	46.35	46.35	5	8,939	0.06%
2019/04/11	5	47.10	10	47.80	46.90	-5	8,970	-0.06%
2019/04/10	6	47.58	2	48.10	47.95	4	8,944	0.04%
2019/04/09	8	48.08	2	46.55	46.55	6	8,890	0.07%
2019/04/08	15	50.50	2	50.45	51.10	13	8,932	0.15%
2019/04/03	10	48.89	10	49.00	49.20	0	8,974	0.00%
2019/04/02	2	45.98	4	47.71	48.30	-2	9,024	-0.02%
2019/04/01	9	46.10	10	46.33	45.00	-1	8,933	-0.01%
2019/03/29	5	45.29	6	45.65	46.60	-1	8,711	-0.01%
2019/03/28	25	44.42	26	44.79	45.80	-1	8,632	-0.01%
2019/03/27	2	42.53	7	42.59	44.00	-5	8,607	-0.06%
2019/03/26	4	42.10	2	42.78	41.50	2	8,614	0.02%
2019/03/25	3	42.44	2	42.70	43.35	1	8,492	0.01%
2019/03/22	16	44.30	30	43.89	44.20	-14	8,623	-0.16%
2019/03/21	17	42.62	14	42.41	42.15	3	8,721	0.03%
2019/03/20	14	41.85	24	41.69	42.00	-10	8,977	-0.11%
2019/03/19	9	39.60	13	39.92	39.90	-4	9,202	-0.04%
2019/03/18	4	38.71	58	38.69	39.30	-54	9,650	-0.56%
2019/03/15	0	0.00	1	37.55	37.25	-1	10,059	-0.01%
2019/03/14	1	36.60	6	37.07	36.90	-5	10,311	-0.05%
2019/03/13	2	36.35	5	36.37	36.30	-3	10,443	-0.03%
2019/03/12	3	36.62	1	36.70	36.30	2	10,691	0.02%
2019/03/11	2	36.53	4	36.69	36.70	-2	11,032	-0.02%
2019/03/08	19	36.31	6	36.48	36.30	13	11,377	0.11%
2019/03/07	22	38.00	1	38.10	37.80	21	11,509	0.18%
2019/03/06	35	38.15	30	38.56	37.80	5	11,975	0.04%
2019/03/05	10	38.52	17	38.56	38.15	-7	12,156	-0.06%
2019/03/04	15	38.05	7	38.14	38.70	8	12,150	0.07%
2019/02/27	12	37.85	3	38.57	37.75	9	12,186	0.07%
2019/02/26	25	38.46	88	38.30	38.50	-63	12,076	-0.52%
2019/02/25	10	36.68	5	36.86	36.80	5	11,876	0.04%
2019/02/22	6	36.13	7	36.31	36.05	-1	11,864	-0.01%
2019/02/21	17	37.21	9	37.14	36.85	8	11,862	0.07%
2019/02/20	46	38.23	21	38.96	37.90	25	11,865	0.21%
2019/02/19	7	37.68	17	38.19	38.30	-10	11,809	-0.08%
2019/02/18	18	37.85	11	38.94	37.50	7	11,865	0.06%
2019/02/15	14	37.64	7	37.82	37.60	7	12,073	0.06%
2019/02/14	21	38.32	21	39.36	38.15	0	12,184	0.00%
2019/02/13	20	38.52	0	0.00	38.10	20	12,103	0.17%
2019/02/12	18	38.61	3	38.52	39.00	15	12,034	0.12%
2019/02/11	0	0.00	26	37.12	37.25	-26	12,048	-0.22%
2019/01/30	18	36.56	2	36.50	35.95	16	12,073	0.13%
2019/01/29	5	36.00	11	36.50	36.70	-6	12,067	-0.05%
2019/01/28	12	36.46	23	36.58	36.20	-11	12,095	-0.09%
2019/01/25	16	36.03	9	36.03	36.00	7	12,041	0.06%
2019/01/24	18	36.16	29	36.41	36.00	-11	12,023	-0.09%
2019/01/23	0	0.00	4	35.45	35.65	-4	11,935	-0.03%
2019/01/22	42	35.23	27	35.47	35.20	15	11,962	0.13%
2019/01/21	34	36.40	15	36.26	36.25	19	11,870	0.16%
2019/01/18	8	36.34	30	36.61	36.75	-22	11,812	-0.19%
2019/01/17	14	35.20	15	35.72	35.55	-1	11,648	-0.01%
2019/01/16	3	34.63	4	34.50	34.65	-1	11,481	-0.01%
2019/01/15	1	33.70	2	34.30	34.50	-1	11,490	-0.01%
2019/01/14	11	33.96	19	33.71	34.30	-8	11,431	-0.07%
2019/01/11	15	33.65	9	33.82	33.25	6	11,357	0.05%
2019/01/10	5	33.68	9	33.91	34.45	-4	11,243	-0.04%
2019/01/09	16	34.23	2	34.90	33.50	14	11,212	0.12%
2019/01/08	0	0.00	2	34.85	35.20	-2	11,047	-0.02%
2019/01/07	2	34.60	6	34.72	34.70	-4	10,995	-0.04%
2019/01/04	17	33.90	11	33.81	33.50	6	10,953	0.05%
2019/01/03	5	34.77	11	34.61	34.70	-6	10,943	-0.05%
2019/01/02	6	34.46	5	34.42	34.10	1	10,824	0.01%
2018/12/28	5	33.61	6	33.75	33.80	-1	10,841	-0.01%
2018/12/27	29	34.30	34	34.14	33.65	-5	10,850	-0.05%
2018/12/26	33	34.24	22	34.82	32.80	11	10,677	0.10%
2018/12/25	13	35.56	8	35.68	35.15	5	10,571	0.05%
2018/12/24	15	36.99	10	36.77	37.45	5	10,361	0.05%
2018/12/22	3	35.98	6	35.76	35.75	-3	10,235	-0.03%
2018/12/21	9	35.60	11	35.53	36.30	-2	10,278	-0.02%
2018/12/20	12	35.00	12	35.68	34.80	0	10,098	0.00%
2018/12/19	14	35.89	6	35.88	35.10	8	9,975	0.08%
2018/12/18	14	36.36	7	36.39	36.30	7	9,811	0.07%
2018/12/17	38	37.13	31	36.95	37.35	7	9,706	0.07%
2018/12/14	11	36.76	14	37.02	37.20	-3	9,423	-0.03%
2018/12/13	22	38.09	19	38.07	37.75	3	9,117	0.03%
2018/12/12	52	40.56	50	39.87	39.65	2	8,849	0.02%
2018/12/11	47	38.49	74	38.95	40.00	-27	8,632	-0.31%
2018/12/10	43	36.48	50	36.85	36.40	-7	8,376	-0.08%
2018/12/07	19	34.33	30	34.99	35.75	-11	8,035	-0.14%
2018/12/06	8	33.28	2	33.63	32.50	6	7,826	0.08%
2018/12/05	23	34.88	21	35.00	34.50	2	7,775	0.03%
2018/12/04	29	34.26	34	34.87	34.15	-5	7,604	-0.07%
2018/12/03	9	32.83	16	32.77	33.45	-7	7,323	-0.10%
2018/11/30	8	30.68	7	30.94	30.45	1	7,115	0.01%
2018/11/29	6	31.92	3	31.70	30.00	3	7,093	0.04%
2018/11/28	1	30.50	2	30.88	31.15	-1	6,655	-0.02%
2018/11/26	1	30.00	1	31.10	30.00	0	6,477	0.00%
2018/11/23	0	0.00	4	30.14	29.80	-4	6,370	-0.06%
2018/11/21	4	29.91	0	0.00	30.15	4	6,279	0.06%
2018/11/19	1	30.90	0	0.00	31.00	1	6,184	0.02%
2018/11/16	3	32.13	3	33.00	32.00	0	6,094	0.00%
2018/11/15	6	33.05	6	32.66	32.60	0	6,026	0.00%
2018/11/14	2	32.50	3	32.65	32.90	-1	5,900	-0.02%
2018/11/13	5	30.55	7	30.69	31.10	-2	5,631	-0.04%
2018/11/12	1	29.50	2	29.95	29.55	-1	5,464	-0.02%
2018/11/09	2	29.00	0	0.00	29.30	2	5,449	0.04%
2018/11/08	1	30.35	6	29.95	29.70	-5	5,481	-0.09%
2018/11/07	0	0.00	3	29.00	29.60	-3	5,363	-0.06%
2018/11/06	1	26.90	1	27.10	26.95	0	5,306	0.00%
2018/11/05	0	0.00	3	27.30	28.05	-3	5,299	-0.06%
2018/11/02	1	25.85	1	26.10	25.90	0	5,270	0.00%
2018/11/01	0	0.00	1	24.90	25.20	-1	5,330	-0.02%
2018/10/31	0	0.00	1	24.65	24.65	-1	5,317	-0.02%
2018/10/30	5	24.51	3	24.78	24.40	2	5,287	0.04%
2018/10/29	1	25.15	1	25.65	25.25	0	5,216	0.00%
2018/10/26	4	25.79	2	25.30	25.70	2	5,200	0.04%
2018/10/24	1	27.00	1	26.75	26.95	0	5,109	0.00%
2018/10/22	2	25.43	2	25.53	25.50	0	4,940	0.00%
2018/10/19	2	23.95	2	24.45	24.50	0	4,910	0.00%
2018/10/17	2	25.08	4	24.53	24.35	-2	4,821	-0.04%
2018/10/16	1	24.45	2	24.65	24.75	-1	4,770	-0.02%
2018/10/15	3	24.13	0	0.00	23.90	3	4,732	0.06%
2018/10/12	6	23.94	2	24.23	24.25	4	4,700	0.09%
2018/10/11	7	23.99	3	24.15	23.95	4	4,645	0.09%
2018/10/09	1	26.50	0	0.00	26.60	1	4,532	0.02%
2018/10/08	14	27.16	11	26.78	26.80	3	4,491	0.07%
2018/10/05	9	28.88	7	28.99	28.80	2	4,394	0.05%
2018/10/04	5	29.78	1	29.75	29.70	4	4,309	0.09%
2018/10/03	124	30.91	8	30.89	30.85	116	4,247	2.73%	大買/鉅額交易
2018/10/02	0	0.00	3	30.10	30.00	-3	4,113	-0.07%
2018/09/28	2	29.63	0	0.00	30.05	2	4,025	0.05%
2018/09/27	1	29.10	3	29.33	29.40	-2	3,937	-0.05%
2018/09/26	3	30.52	1	30.00	29.90	2	3,854	0.05%
2018/09/25	0	0.00	5	31.50	31.50	-5	3,757	-0.13%
2018/09/21	10	31.52	1	31.65	31.15	9	3,712	0.24%
2018/09/20	1	32.05	2	32.60	32.00	-1	3,638	-0.03%
2018/09/19	5	33.25	3	33.05	32.90	2	3,554	0.06%
2018/09/18	6	33.50	3	33.78	33.00	3	3,551	0.08%
2018/09/17	30	35.03	37	34.99	34.30	-7	3,421	-0.20%
2018/09/14	15	33.72	16	33.71	34.00	-1	3,060	-0.03%
2018/09/13	4	32.89	12	33.13	32.60	-8	2,683	-0.30%
2018/09/12	6	31.29	4	31.88	31.15	2	2,380	0.08%
2018/09/11	10	31.86	13	31.60	31.30	-3	2,317	-0.13%
2018/09/10	3	31.73	12	31.54	31.35	-9	2,210	-0.41%
2018/09/07	8	31.06	7	30.50	30.80	1	2,110	0.05%
2018/09/06	28	31.55	22	31.15	31.00	6	2,012	0.30%
2018/09/05	4	30.83	5	31.50	32.50	-1	1,849	-0.05%
2018/09/04	6	29.08	8	29.70	30.00	-2	1,631	-0.12%
2018/09/03	16	29.20	14	28.92	28.60	2	1,556	0.13%
2018/08/30	1	28.85	1	29.05	28.80	0	1,455	0.00%
2018/08/29	2	28.95	1	29.50	28.80	1	1,457	0.07%
2018/08/28	2	29.33	1	29.50	29.30	1	1,470	0.07%
2018/08/27	1	29.50	1	29.85	29.60	0	1,512	0.00%
2018/08/24	4	29.13	2	29.08	29.45	2	1,508	0.13%
2018/08/23	0	0.00	2	28.65	29.65	-2	1,495	-0.13%
2018/08/21	1	28.15	2	28.20	28.15	-1	1,472	-0.07%
2018/08/20	4	28.15	8.5	28.60	27.90	-4.5	1,467	-0.31%
2018/08/17	8	29.80	0	0.00	29.30	8	1,438	0.56%
2018/08/16	2	29.68	1	30.10	30.00	1	1,431	0.07%
2018/08/15	2	29.40	5	29.64	30.20	-3	1,407	-0.21%
2018/08/14	4	29.49	0	0.00	29.80	4	1,355	0.30%
2018/08/13	4	28.74	3	29.20	29.40	1	1,316	0.08%
2018/08/10	0.5	28.65	3	28.73	28.85	-2.5	1,263	-0.20%
2018/08/09	1	28.45	2	28.68	28.25	-1	1,210	-0.08%
2018/08/08	2	28.28	2	27.83	28.20	0	1,163	0.00%
2018/08/03	0	0.00	13	27.01	27.10	-13	1,146	-1.13%
2018/08/01	0	0.00	8	27.35	27.10	-8	1,144	-0.70%
2018/07/31	25	27.40	25	26.93	27.10	0	1,153	0.00%
2018/07/27	5	26.92	5	26.75	26.75	0	1,157	0.00%
2018/07/25	5	26.50	0	0.00	26.50	5	1,171	0.43%
2018/07/23	6	26.46	0	0.00	26.30	6	1,187	0.51%
2018/07/20	11	26.45	3	26.58	26.55	8	1,200	0.67%
2018/07/17	5	26.85	6	26.34	26.40	-1	1,286	-0.08%
2018/07/16	1	27.00	0	0.00	26.85	1	1,293	0.08%
2018/07/13	0	0.00	1	27.25	27.20	-1	1,299	-0.08%
2018/07/10	0	0.00	3	26.70	26.55	-3	1,352	-0.22%
2018/07/06	12	26.23	5	26.08	26.70	7	1,412	0.50%
2018/07/05	1	26.70	0	0.00	26.40	1	1,443	0.07%
2018/07/04	0	0.00	11	26.71	26.65	-11	1,441	-0.76%
2018/07/03	7	27.45	5	27.50	26.65	2	1,469	0.14%
2018/07/02	0	0.00	5	28.10	27.95	-5	1,467	-0.34%
2018/06/29	3	28.18	0	0.00	27.85	3	1,508	0.20%
2018/06/28	9	28.48	0	0.00	28.00	9	1,520	0.59%
2018/06/27	1	28.80	6	28.80	29.00	-5	1,600	-0.31%
2018/06/26	2	26.75	2	26.85	26.95	0	1,690	0.00%
2018/06/19	0	0.00	1	27.00	27.05	-1	1,878	-0.05%
2018/06/15	1	26.85	1	27.00	26.45	0	1,902	0.00%
2018/06/13	0	0.00	0	26.75	26.75	0	2,001	0.00%
2018/06/08	0	0.00	1	27.15	27.00	-1	2,188	-0.05%
2018/06/07	0	0.00	2	27.00	27.20	-2	2,252	-0.09%
2018/06/05	13	26.70	0	0.00	26.45	13	2,679	0.49%
2018/06/04	0	26.70	0	0.00	26.75	0	2,999	0.00%
2018/05/29	2	25.35	0	0.00	25.35	2	3,686	0.05%
2018/05/24	0	0.00	2	26.15	26.30	-2	3,823	-0.05%
2018/05/23	1	25.50	0	0.00	25.60	1	3,840	0.03%
2018/05/18	2	25.05	0	0.00	25.05	2	3,832	0.05%
2018/05/14	3	25.25	3	25.20	25.15	0	3,860	0.00%
2018/05/11	6	25.86	4	25.84	25.70	2	3,844	0.05%
2018/05/07	3	26.00	3	25.70	25.75	0	3,843	0.00%
2018/04/26	2	26.60	0	0.00	26.60	2	3,864	0.05%
2018/04/25	1	27.15	1	27.35	27.25	0	3,870	0.00%
2018/04/24	1	27.50	4	27.81	27.65	-3	3,863	-0.08%
2018/04/23	5	28.79	2	28.70	28.20	3	3,854	0.08%
2018/04/19	0	0.00	3	30.08	30.00	-3	3,875	-0.08%
2018/04/18	3	29.33	2	29.38	29.50	1	3,958	0.03%
2018/04/17	8	29.99	6	29.62	29.50	2	3,946	0.05%
2018/04/16	2	31.13	2	31.00	31.05	0	3,917	0.00%
2018/04/13	0	0.00	5	30.70	30.60	-5	3,914	-0.13%
2018/04/12	5	30.48	1	31.20	30.35	4	3,892	0.10%
2018/04/11	13	31.18	17	30.68	30.70	-4	3,869	-0.10%
2018/04/09	5	31.22	5	30.99	31.15	0	3,837	0.00%
2018/04/03	5	32.10	7	32.34	32.35	-2	3,825	-0.05%
2018/04/02	12	33.33	12	32.88	32.80	0	3,795	0.00%
2018/03/31	5	33.68	3	34.20	33.95	2	3,746	0.05%
2018/03/30	34	34.31	36	34.22	33.70	-2	3,724	-0.05%
2018/03/29	22	35.36	19	34.79	35.70	3	3,609	0.08%
2018/03/28	30	32.83	30	32.75	32.60	0	3,441	0.00%
2018/03/27	5	32.42	5	32.50	32.70	0	3,386	0.00%
2018/03/26	5	30.62	5	31.00	31.00	0	3,293	0.00%
2018/03/23	3	30.80	8	30.66	30.65	-5	3,271	-0.15%
2018/03/22	18	31.96	9	31.93	32.00	9	3,247	0.28%
2018/03/19	3	30.80	7	31.39	31.50	-4	3,129	-0.13%
2018/03/16	13	32.23	10	31.87	31.50	3	3,056	0.10%
2018/03/15	3	32.60	3	33.20	32.95	0	2,973	0.00%
2018/03/14	4	32.78	4	33.40	33.00	0	2,939	0.00%
2018/03/12	12	33.08	14	32.76	34.50	-2	2,799	-0.07%
2018/03/09	32	34.03	26	34.28	34.40	6	2,570	0.23%
2018/03/08	23	32.80	104	32.90	34.30	-81	2,367	-3.42%	大賣/
2018/03/07	8	32.89	5	32.07	31.90	3	2,037	0.15%
2018/03/06	19	33.00	14	33.04	33.20	5	1,914	0.26%
2018/03/05	1	31.30	3	32.70	32.65	-2	1,688	-0.12%
2018/03/02	82	30.32	1	30.10	29.90	81	1,423	5.69%
2018/03/01	1	30.40	0	0.00	30.40	1	1,289	0.08%
2018/02/23	0	0.00	1	27.20	27.30	-1	1,141	-0.09%
2018/02/21	5	26.20	0	0.00	26.20	5	1,111	0.45%
2018/02/09	1	24.85	2	25.00	25.10	-1	1,123	-0.09%
2018/02/08	1	25.45	0	0.00	25.65	1	1,122	0.09%
2018/02/07	1	25.50	0	0.00	25.55	1	1,143	0.09%
2018/02/06	0	0.00	1	26.00	25.40	-1	1,152	-0.09%
2018/02/05	0	0.00	6	26.50	26.60	-6	1,133	-0.53%
2018/01/29	0	0.00	4	26.40	26.40	-4	1,255	-0.32%
2018/01/24	1	26.00	0	0.00	26.00	1	1,317	0.08%
2018/01/19	3	26.47	0	0.00	26.40	3	1,446	0.21%
2018/01/18	1	26.75	0	0.00	26.70	1	1,615	0.06%
2018/01/15	1	28.00	0	0.00	27.70	1	1,735	0.06%
2018/01/12	0	0.00	3	27.50	27.65	-3	1,710	-0.18%
2018/01/11	0	0.00	10	26.50	26.55	-10	1,627	-0.61%
2018/01/09	5	26.20	0	0.00	26.45	5	1,611	0.31%
2018/01/03	1	26.65	0	0.00	26.90	1	1,579	0.06%
2018/01/02	0	0.00	3	27.15	27.25	-3	1,559	-0.19%