聯發科 (2454)-凱基-竹科券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1155
漲跌
▲40
漲幅
+3.59%
成交量
7,529張
產業
上市半導體類股▲1.51%
3132人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯發科 (2454)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/14	1.1	1112.45	12.3	1138.93	1155.00	-11.2	7,861	-0.14%
2024/05/13	1	1105.00	2.2	1107.23	1115.00	-1.1	7,832	-0.01%
2024/05/10	3	1090.07	1	1085.13	1095.00	2	7,887	0.03%
2024/05/09	5.7	1108.18	9.4	1116.15	1095.00	-3.7	8,091	-0.05%
2024/05/08	1	1094.09	22	1080.59	1095.00	-20.9	8,113	-0.26%
2024/05/07	1.6	1043.45	4.5	1043.70	1045.00	-2.9	8,104	-0.04%
2024/05/06	8	1048.73	9	1048.84	1035.00	-1	8,168	-0.01%
2024/05/03	0.1	1044.09	8.5	1040.00	1040.00	-8.4	8,181	-0.10%
2024/05/02	5.3	998.46	6.1	1004.98	1000.00	-0.8	8,220	-0.01%
2024/04/30	1.9	1016.61	1	1024.80	992.00	0.9	8,260	0.01%
2024/04/29	6.3	1031.92	6.2	1029.22	1015.00	0.1	8,263	0.00%
2024/04/26	3	1000.69	12	999.16	1005.00	-9	8,286	-0.11%
2024/04/25	11	987.46	16.1	986.78	981.00	-5.1	8,341	-0.06%
2024/04/24	7.3	1002.22	6.1	1006.30	1010.00	1.1	8,353	0.01%
2024/04/23	8	974.82	1.4	974.04	972.00	6.6	8,440	0.08%
2024/04/22	12.6	974.53	0.3	978.78	966.00	12.3	8,512	0.14%
2024/04/19	33	994.23	10.1	996.83	993.00	22.8	8,431	0.27%
2024/04/18	10.4	1037.58	4.1	1039.81	1050.00	6.3	8,249	0.08%
2024/04/17	16.3	1055.56	4.1	1050.09	1050.00	12.2	8,243	0.15%
2024/04/16	14.2	1065.44	2.4	1078.59	1055.00	11.8	8,185	0.14%
2024/04/15	23.3	1126.93	10	1114.50	1110.00	13.3	8,081	0.16%
2024/04/12	4.6	1176.84	4.1	1178.80	1180.00	0.5	8,021	0.01%
2024/04/11	7.8	1213.72	8.3	1199.75	1200.00	-0.5	8,026	-0.01%
2024/04/10	0.5	1200.94	11.6	1200.31	1195.00	-11.1	8,062	-0.14%
2024/04/09	2.3	1162.58	4.1	1164.98	1160.00	-1.7	8,165	-0.02%
2024/04/08	4.1	1157.41	4.3	1153.75	1150.00	-0.2	8,276	0.00%
2024/04/03	4.2	1162.75	2	1170.00	1160.00	2.2	8,292	0.03%
2024/04/02	3.7	1176.80	4	1170.02	1165.00	-0.3	8,315	0.00%
2024/04/01	5.3	1167.22	12.2	1161.74	1160.00	-6.9	8,388	-0.08%
2024/03/29	18.6	1185.18	12.3	1176.23	1195.00	6.3	8,352	0.08%
2024/03/28	7.2	1169.36	2.5	1166.63	1160.00	4.7	8,270	0.06%
2024/03/27	10.5	1164.65	11.4	1163.59	1165.00	-0.9	8,209	-0.01%
2024/03/26	14.2	1144.19	12.2	1126.63	1130.00	2	8,183	0.02%
2024/03/25	3.4	1126.87	1.5	1123.04	1120.00	1.9	8,181	0.02%
2024/03/22	7.3	1121.34	10.7	1129.48	1125.00	-3.4	8,210	-0.04%
2024/03/21	4.1	1139.84	2	1137.50	1140.00	2.1	8,193	0.03%
2024/03/20	9	1144.31	28.4	1140.21	1130.00	-19.3	8,283	-0.23%
2024/03/19	2.3	1153.23	4	1157.49	1150.00	-1.7	8,293	-0.02%
2024/03/18	1.1	1156.30	2.6	1158.12	1170.00	-1.5	8,246	-0.02%
2024/03/15	9.3	1131.72	3	1138.33	1135.00	6.3	8,223	0.08%
2024/03/14	18.3	1170.91	12.4	1169.55	1150.00	5.9	8,175	0.07%
2024/03/13	2.2	1238.20	3	1220.01	1215.00	-0.8	8,048	-0.01%
2024/03/12	3.5	1216.37	0.9	1210.69	1215.00	2.5	7,983	0.03%
2024/03/11	1.4	1215.19	3.2	1223.96	1225.00	-1.7	7,950	-0.02%
2024/03/08	7.3	1246.02	17.9	1233.10	1230.00	-10.6	7,942	-0.13%
2024/03/07	8.5	1236.98	24	1238.63	1230.00	-15.4	7,757	-0.20%
2024/03/06	10.2	1174.64	21.9	1184.02	1190.00	-11.7	7,564	-0.15%
2024/03/05	3.3	1144.81	8.7	1153.59	1155.00	-5.4	7,525	-0.07%
2024/03/04	4.4	1119.34	17	1139.45	1150.00	-12.6	7,470	-0.17%
2024/03/01	6.6	1132.64	13.5	1109.44	1105.00	-6.9	7,359	-0.09%
2024/02/29	2	1120.00	2.5	1137.15	1140.00	-0.5	7,252	-0.01%
2024/02/27	7.6	1126.77	9.3	1133.03	1115.00	-1.7	7,175	-0.02%
2024/02/26	12.2	1107.92	16.1	1103.29	1115.00	-3.9	6,975	-0.06%
2024/02/23	25	1079.58	35.8	1067.03	1100.00	-10.8	6,882	-0.16%
2024/02/22	8.4	997.82	27.8	1001.65	1015.00	-19.4	6,651	-0.29%
2024/02/21	5.4	979.61	5.5	983.49	981.00	-0.1	6,598	0.00%
2024/02/20	7.3	975.38	10.1	979.48	982.00	-2.8	6,589	-0.04%
2024/02/19	5.6	960.44	3.8	961.89	963.00	1.8	6,590	0.03%
2024/02/16	5.8	967.79	2.6	968.04	970.00	3.2	6,661	0.05%
2024/02/15	10.6	963.70	42.8	962.19	972.00	-32.3	6,666	-0.48%
2024/02/05	2.4	933.90	2.4	937.66	937.00	0	6,630	0.00%
2024/02/02	1.4	930.86	2.4	931.47	936.00	-1	6,660	-0.01%
2024/02/01	25.9	933.18	18.1	935.47	930.00	7.8	6,651	0.12%
2024/01/31	9.6	968.00	16.9	964.07	966.00	-7.3	6,527	-0.11%
2024/01/30	8.1	957.39	7.9	958.21	963.00	0.2	6,494	0.00%
2024/01/29	5.2	938.33	2.1	938.08	938.00	3.2	6,457	0.05%
2024/01/26	10.1	932.61	2.3	933.30	936.00	7.8	6,433	0.12%
2024/01/25	19.2	944.17	18.2	940.72	943.00	1	6,506	0.02%
2024/01/24	19.4	929.50	18.4	932.59	936.00	1.1	6,471	0.02%
2024/01/23	2.9	913.51	1.3	916.72	911.00	1.6	6,521	0.02%
2024/01/22	8.5	927.78	4.1	936.21	922.00	4.4	6,690	0.07%
2024/01/19	16.4	911.26	16	916.56	920.00	0.4	6,650	0.01%
2024/01/18	9.4	890.58	9.4	894.85	897.00	0	6,590	0.00%
2024/01/17	17.6	891.54	9.1	881.47	879.00	8.5	6,586	0.13%
2024/01/16	21.3	902.84	3.4	898.77	895.00	17.9	6,479	0.28%
2024/01/15	2.4	924.02	1	928.85	922.00	1.4	6,397	0.02%
2024/01/12	5.3	924.73	10	925.30	926.00	-4.7	6,468	-0.07%
2024/01/11	11.5	932.37	8.2	923.57	920.00	3.3	6,515	0.05%
2024/01/10	2.3	924.38	0	925.00	924.00	2.3	6,528	0.03%
2024/01/09	5.3	929.50	1	928.05	928.00	4.3	6,595	0.07%
2024/01/08	8.9	928.87	5.5	921.73	920.00	3.4	6,594	0.05%
2024/01/05	16.4	926.11	5.1	924.02	921.00	11.2	6,666	0.17%
2024/01/04	18.5	934.41	14.6	928.50	928.00	3.9	6,686	0.06%
2024/01/03	14.7	963.77	43.5	965.21	953.00	-28.8	6,753	-0.43%
2024/01/02	17.4	993.70	8.4	994.90	981.00	9	6,593	0.14%
2023/12/29	4.3	1016.44	14.3	1018.88	1015.00	-10	6,519	-0.15%
2023/12/28	4.2	1037.14	4.1	1027.54	1025.00	0.1	6,562	0.00%
2023/12/27	4.1	1033.56	10.3	1039.51	1040.00	-6.2	6,643	-0.09%
2023/12/26	1.1	1000.00	5.5	1004.50	1000.00	-4.5	6,565	-0.07%
2023/12/25	3.4	993.77	5.2	993.58	995.00	-1.7	6,574	-0.03%
2023/12/22	2.3	981.09	5.5	986.28	990.00	-3.2	6,583	-0.05%
2023/12/21	6.8	975.52	5.3	976.90	976.00	1.6	6,592	0.02%
2023/12/20	12.1	991.86	1.1	986.06	983.00	11	6,594	0.17%
2023/12/19	50.7	986.99	25.6	980.65	992.00	25.1	6,614	0.38%
2023/12/18	9	986.80	5.2	991.30	989.00	3.9	6,614	0.06%
2023/12/15	10.7	982.54	18.7	989.81	996.00	-8	6,618	-0.12%
2023/12/14	10.1	959.83	6.1	963.82	966.00	4	6,525	0.06%
2023/12/13	4.2	948.63	11.2	950.36	955.00	-6.9	6,615	-0.10%
2023/12/12	4.7	943.29	4.1	941.71	939.00	0.6	6,787	0.01%
2023/12/11	2.1	938.48	5	936.40	941.00	-2.9	6,804	-0.04%
2023/12/08	8	944.12	5.5	942.84	943.00	2.6	6,863	0.04%
2023/12/07	6.3	932.15	4	933.00	931.00	2.3	6,890	0.03%
2023/12/06	1.3	929.27	3.2	929.34	927.00	-1.9	6,874	-0.03%
2023/12/05	3.5	923.06	1.1	923.10	929.00	2.5	6,897	0.04%
2023/12/04	3.4	934.14	0.3	934.91	933.00	3.2	6,864	0.05%
2023/12/01	3.2	945.95	3.1	943.37	947.00	0.1	6,830	0.00%
2023/11/30	6.1	949.09	5.2	944.42	945.00	0.9	6,854	0.01%
2023/11/29	2	943.98	4.2	942.48	948.00	-2.2	6,772	-0.03%
2023/11/28	13.1	937.91	4.4	938.74	942.00	8.7	6,736	0.13%
2023/11/27	6.2	941.50	3	941.67	931.00	3.2	6,738	0.05%
2023/11/24	8.2	945.93	9.4	942.35	945.00	-1.2	6,715	-0.02%
2023/11/22	16.3	937.08	14.4	939.55	942.00	1.9	6,738	0.03%
2023/11/21	12.5	925.66	12.2	926.65	926.00	0.2	6,725	0.00%
2023/11/20	8	914.14	14.3	916.52	912.00	-6.3	6,660	-0.09%
2023/11/17	8.2	900.87	3	901.33	904.00	5.1	6,577	0.08%
2023/11/16	10.5	901.16	8.3	904.25	893.00	2.1	6,559	0.03%
2023/11/15	7.2	910.86	8.1	908.71	908.00	-0.9	6,476	-0.01%
2023/11/14	6.1	910.29	11.2	906.30	905.00	-5	6,389	-0.08%
2023/11/13	7.3	915.31	8.2	916.50	906.00	-0.8	6,386	-0.01%
2023/11/10	12.3	892.32	2.5	886.07	884.00	9.8	6,327	0.15%
2023/11/09	9.5	904.88	4.3	904.75	905.00	5.2	6,247	0.08%
2023/11/08	14.1	906.94	17.8	908.10	914.00	-3.7	6,192	-0.06%
2023/11/07	3.4	890.20	10.8	890.44	888.00	-7.4	6,118	-0.12%
2023/11/06	4.2	885.49	3.4	885.92	882.00	0.7	6,072	0.01%
2023/11/03	3.1	868.30	3.8	869.24	870.00	-0.7	6,004	-0.01%
2023/11/02	10.5	866.99	29.9	867.88	868.00	-19.5	6,004	-0.32%
2023/11/01	3.1	850.99	8	846.13	846.00	-4.9	5,901	-0.08%
2023/10/31	22.2	854.44	27.1	854.64	842.00	-4.9	5,899	-0.08%
2023/10/30	24.6	850.77	11.3	848.09	857.00	13.3	5,868	0.23%
2023/10/27	16.2	804.59	2	801.53	801.00	14.2	5,830	0.24%
2023/10/26	4	813.26	4.1	814.78	817.00	-0.1	5,993	0.00%
2023/10/25	8	824.24	3.2	822.72	822.00	4.8	5,972	0.08%
2023/10/24	2.3	816.79	0.4	810.00	816.00	1.9	5,942	0.03%
2023/10/23	2.2	819.88	6.9	822.26	821.00	-4.7	5,974	-0.08%
2023/10/20	3.1	824.03	1.1	826.09	828.00	2	6,001	0.03%
2023/10/19	8.6	828.03	13.6	830.46	830.00	-4.9	5,982	-0.08%
2023/10/18	11.3	814.02	4.3	816.04	813.00	7	6,048	0.12%
2023/10/17	6.2	837.90	13.1	841.96	825.00	-6.9	5,962	-0.12%
2023/10/16	19.1	842.52	2.2	848.40	840.00	16.9	5,928	0.28%
2023/10/13	7.6	830.95	37.4	834.61	842.00	-29.8	5,910	-0.50%
2023/10/12	7.1	812.86	20.1	811.34	815.00	-13	5,818	-0.22%
2023/10/11	9.4	806.54	12.2	810.23	814.00	-2.8	5,806	-0.05%
2023/10/06	0.1	786.01	4.7	786.00	786.00	-4.7	5,683	-0.08%
2023/10/05	2.2	783.48	5	784.54	786.00	-2.8	5,699	-0.05%
2023/10/04	7.1	778.89	7.3	777.21	780.00	-0.2	5,662	0.00%
2023/10/03	2.2	773.80	14.1	774.79	772.00	-11.9	5,629	-0.21%
2023/10/02	2	743.50	0	745.00	745.00	2	5,529	0.04%
2023/09/28	0.1	732.71	1	735.06	735.00	-0.9	5,534	-0.02%
2023/09/27	2.1	732.36	1.1	728.00	737.00	1	5,531	0.02%
2023/09/26	3.2	743.42	3.3	741.12	737.00	-0.1	5,530	0.00%
2023/09/25	2.1	755.57	6.1	757.18	755.00	-4	5,515	-0.07%
2023/09/22	7.5	737.15	34	739.35	746.00	-26.5	5,511	-0.48%
2023/09/21	8.1	748.88	6	751.78	746.00	2.1	5,456	0.04%
2023/09/20	7	757.72	5.7	759.34	759.00	1.3	5,441	0.02%
2023/09/19	8.3	773.16	18	771.51	773.00	-9.8	5,433	-0.18%
2023/09/18	6	783.49	31.7	774.17	782.00	-25.7	5,405	-0.47%
2023/09/15	23.2	750.08	47.2	751.57	763.00	-24	5,396	-0.45%
2023/09/14	3.2	730.07	1.6	732.16	733.00	1.6	5,534	0.03%
2023/09/13	39	734.92	8.8	734.74	732.00	30.2	5,770	0.52%
2023/09/12	0.4	718.31	16.4	719.80	728.00	-16.1	5,785	-0.28%
2023/09/11	0.1	710.05	1.4	710.64	714.00	-1.3	5,808	-0.02%
2023/09/08	5.2	702.19	0	705.00	709.00	5.2	5,861	0.09%
2023/09/07	0.1	714.14	1.4	716.08	717.00	-1.2	5,907	-0.02%
2023/09/06	1	712.99	1.5	714.67	712.00	-0.5	5,918	-0.01%
2023/09/05	1.3	712.31	7.8	714.67	718.00	-6.5	5,943	-0.11%
2023/09/04	2.1	710.83	10	711.10	711.00	-7.9	5,984	-0.13%
2023/09/01	0	707.17	8.2	709.09	710.00	-8.2	6,032	-0.14%
2023/08/31	1.4	709.56	4.1	708.27	705.00	-2.7	6,053	-0.04%
2023/08/30	1	707.81	0.3	706.13	709.00	0.7	6,044	0.01%
2023/08/29	2.3	712.65	10.6	710.42	710.00	-8.3	6,080	-0.14%
2023/08/28	2.1	701.02	3.4	704.79	701.00	-1.3	6,097	-0.02%
2023/08/25	6	693.33	16.1	692.99	694.00	-10.1	6,199	-0.16%
2023/08/24	1.3	690.40	5.2	688.89	691.00	-3.9	6,377	-0.06%
2023/08/23	5.3	671.44	0.1	673.38	671.00	5.2	6,451	0.08%
2023/08/22	2.3	669.73	2	679.00	672.00	0.3	6,596	0.00%
2023/08/21	3	670.34	4.2	671.22	669.00	-1.1	6,612	-0.02%
2023/08/18	0.2	673.54	2	675.00	674.00	-1.8	6,661	-0.03%
2023/08/17	7.4	676.16	1	674.08	674.00	6.4	6,696	0.10%
2023/08/16	0.2	687.95	2.1	690.29	689.00	-1.9	6,693	-0.03%
2023/08/15	1.1	678.22	0.3	679.00	678.00	0.8	6,677	0.01%
2023/08/14	4.5	669.62	6.1	670.83	672.00	-1.5	6,704	-0.02%
2023/08/11	4.6	682.07	11	685.16	679.00	-6.5	6,776	-0.10%
2023/08/10	0.1	693.37	10.4	698.15	693.00	-10.3	6,757	-0.15%
2023/08/09	0.3	696.19	0.4	698.05	701.00	-0.1	6,745	0.00%
2023/08/08	8.3	694.91	8.1	695.72	690.00	0.2	6,777	0.00%
2023/08/07	2	705.49	0	0.00	706.00	2	6,736	0.03%
2023/08/04	2.4	701.57	3.3	706.30	706.00	-0.9	6,741	-0.01%
2023/08/02	5.4	710.81	4.3	709.93	709.00	1.1	6,665	0.02%
2023/08/01	6.7	705.77	14.2	707.85	713.00	-7.5	6,565	-0.11%
2023/07/31	3.8	689.66	14.3	691.14	690.00	-10.5	6,386	-0.16%
2023/07/28	1.2	661.34	7	659.00	658.00	-5.8	6,200	-0.09%
2023/07/27	0.3	658.33	1	659.01	658.00	-0.7	6,239	-0.01%
2023/07/26	22.3	656.79	3.2	654.88	655.00	19.1	6,267	0.31%
2023/07/25	19.5	670.87	21	674.90	665.00	-1.5	6,257	-0.02%
2023/07/24	7.1	678.42	5	677.20	675.00	2.1	6,219	0.03%
2023/07/21	17.2	671.91	2.2	677.21	682.00	15	6,214	0.24%
2023/07/20	5.1	690.10	1.1	692.14	692.00	4	6,162	0.07%
2023/07/19	1.3	697.21	6.3	695.10	696.00	-5	6,199	-0.08%
2023/07/18	3.8	681.85	2	685.00	683.00	1.8	6,180	0.03%
2023/07/17	32.5	682.57	1.2	683.26	683.00	31.3	6,267	0.50%
2023/07/14	14.4	692.66	11.4	692.42	692.00	3	6,375	0.05%
2023/07/13	7.6	685.53	3	689.00	680.00	4.6	6,507	0.07%
2023/07/12	1.6	684.80	3	684.33	685.00	-1.4	6,656	-0.02%
2023/07/11	2.2	681.47	0	685.50	686.00	2.2	6,664	0.03%
2023/07/10	12.7	678.67	4.7	679.29	673.00	8	6,692	0.12%
2023/07/07	12.9	682.26	0.1	682.00	682.00	12.7	6,657	0.19%
2023/07/06	6	690.67	0.1	694.00	690.00	6	6,660	0.09%
2023/07/05	8.2	697.47	3.3	699.47	697.00	4.9	6,686	0.07%
2023/07/04	3.3	699.93	4.2	700.00	700.00	-0.9	6,698	-0.01%
2023/07/03	2	692.00	1.1	693.91	691.00	0.9	6,780	0.01%
2023/06/30	1.4	688.44	0	0.00	688.00	1.4	6,804	0.02%
2023/06/29	5.6	698.60	6.1	699.79	696.00	-0.5	6,781	-0.01%
2023/06/28	6.4	692.18	6.4	693.11	695.00	0	6,759	0.00%
2023/06/27	6.3	682.47	0.2	684.56	681.00	6.1	6,755	0.09%
2023/06/26	13.2	686.26	2.2	685.30	685.00	10.9	6,729	0.16%
2023/06/21	34	691.26	7.4	688.39	693.00	26.7	6,725	0.40%
2023/06/20	56.8	704.26	20.7	700.64	691.00	36	6,613	0.55%
2023/06/19	14.6	780.50	61.2	786.71	785.00	-46.5	6,287	-0.74%
2023/06/16	10.4	756.10	1.1	759.35	751.00	9.3	6,046	0.15%
2023/06/15	9.8	768.20	1.2	767.93	766.00	8.6	5,965	0.14%
2023/06/14	0	779.19	4.2	779.50	780.00	-4.2	5,945	-0.07%
2023/06/13	1.3	771.06	8.3	775.70	779.00	-7	5,954	-0.12%
2023/06/12	4.4	765.61	2.2	767.41	767.00	2.2	5,921	0.04%
2023/06/09	1.2	763.32	0.1	765.19	764.00	1	5,940	0.02%
2023/06/08	3.1	768.61	1.3	769.79	768.00	1.8	5,946	0.03%
2023/06/07	1.7	765.92	0.3	763.69	768.00	1.4	5,921	0.02%
2023/06/06	1	757.04	0	0.00	757.00	1	5,920	0.02%
2023/06/05	2.1	759.09	1.8	763.99	759.00	0.3	5,990	0.01%
2023/06/02	2.1	755.33	1.1	751.36	751.00	1	5,988	0.02%
2023/06/01	2.3	751.10	4.3	749.85	748.00	-2	6,005	-0.03%
2023/05/31	4.3	757.00	8.6	759.68	759.00	-4.3	6,008	-0.07%
2023/05/30	8.8	766.02	42.6	765.55	763.00	-33.7	5,965	-0.57%
2023/05/29	5.3	745.76	4.2	748.65	738.00	1.1	5,953	0.02%
2023/05/26	3.3	722.61	8.1	724.69	730.00	-4.8	5,919	-0.08%
2023/05/25	5	710.41	4.1	712.05	708.00	0.9	5,864	0.02%
2023/05/24	5.4	706.19	3.1	704.76	711.00	2.4	5,857	0.04%
2023/05/23	3.6	715.35	9.9	716.83	716.00	-6.3	5,807	-0.11%
2023/05/22	1.2	706.18	1.4	706.41	705.00	-0.2	5,763	0.00%
2023/05/19	0.4	696.29	14.2	694.81	698.00	-13.8	5,747	-0.24%
2023/05/18	4.1	690.88	1.2	691.39	689.00	2.9	5,748	0.05%
2023/05/17	2.3	682.80	6.6	684.22	685.00	-4.4	5,785	-0.08%
2023/05/16	2.3	683.85	0.5	682.93	680.00	1.9	5,709	0.03%
2023/05/15	0.6	679.96	1.6	679.71	680.00	-1	5,715	-0.02%
2023/05/12	1	666.96	1	672.87	673.00	0	5,708	0.00%
2023/05/11	0.6	671.17	1	670.01	668.00	-0.4	5,688	-0.01%
2023/05/10	3.1	669.00	6	668.00	668.00	-2.9	5,765	-0.05%
2023/05/09	2	678.48	1	677.00	677.00	1	5,820	0.02%
2023/05/08	1.1	679.87	2.1	679.01	675.00	-1	5,909	-0.02%
2023/05/05	2.8	673.28	4	676.00	675.00	-1.2	5,965	-0.02%
2023/05/04	5.2	668.89	0	0.00	668.00	5.2	6,096	0.08%
2023/05/03	0.7	677.83	14.1	677.60	680.00	-13.5	6,099	-0.22%
2023/05/02	2	670.50	1.2	671.03	671.00	0.8	6,171	0.01%
2023/04/28	6.6	666.32	3	665.00	665.00	3.6	6,300	0.06%
2023/04/27	8.3	660.97	5	659.64	662.00	3.3	6,268	0.05%
2023/04/26	6.4	640.75	1	651.00	649.00	5.4	6,271	0.09%
2023/04/25	11.8	657.34	8.2	658.45	650.00	3.6	6,263	0.06%
2023/04/24	4.5	670.46	3.2	675.63	676.00	1.4	6,226	0.02%
2023/04/21	10.5	669.75	1.2	675.33	665.00	9.3	6,262	0.15%
2023/04/20	13.2	675.03	5	676.40	673.00	8.2	6,320	0.13%
2023/04/19	20	680.03	2.1	679.08	675.00	18	6,272	0.29%
2023/04/18	29.6	695.74	14.6	690.26	688.00	15	6,207	0.24%
2023/04/17	27.5	704.51	15.1	706.07	709.00	12.3	6,062	0.20%
2023/04/14	5	754.19	3.2	750.44	748.00	1.9	5,874	0.03%
2023/04/13	7.4	751.14	0.2	755.67	750.00	7.2	5,876	0.12%
2023/04/12	1	753.09	8.1	758.11	758.00	-7	5,830	-0.12%
2023/04/11	2	750.99	4	754.25	756.00	-2	5,831	-0.03%
2023/04/10	11.5	740.96	1	742.00	742.00	10.5	5,902	0.18%
2023/04/07	11.9	748.48	2	749.54	749.00	9.8	5,839	0.17%
2023/04/06	17	760.13	0	0.00	753.00	17	5,791	0.29%
2023/03/31	0.1	784.00	4.1	786.75	787.00	-4	5,686	-0.07%
2023/03/30	1	780.00	1	779.01	778.00	0	5,681	0.00%
2023/03/29	1.2	769.23	1	769.98	773.00	0.2	5,709	0.00%
2023/03/28	7.4	772.06	5.1	772.17	766.00	2.3	5,757	0.04%
2023/03/27	1.1	782.16	0	782.00	780.00	1.1	5,800	0.02%
2023/03/24	7	789.15	1.3	789.69	790.00	5.7	5,961	0.10%
2023/03/23	1	792.82	4.3	787.68	793.00	-3.2	6,115	-0.05%
2023/03/22	4	780.50	3.1	779.68	781.00	0.9	6,119	0.02%
2023/03/21	4	770.23	5	769.60	771.00	-1	6,130	-0.02%
2023/03/20	8	772.63	5.1	773.74	770.00	2.9	6,125	0.05%
2023/03/17	6.1	772.60	4.2	772.62	773.00	1.9	6,110	0.03%
2023/03/16	4.1	756.75	3.5	756.04	756.00	0.6	6,067	0.01%
2023/03/15	4	765.50	2	765.49	758.00	2	6,057	0.03%
2023/03/14	1.2	763.72	2.1	765.95	761.00	-0.9	6,053	-0.01%
2023/03/13	5	751.01	1.1	759.76	764.00	3.9	6,044	0.06%
2023/03/10	8.2	754.82	6.1	755.68	756.00	2.2	6,029	0.04%
2023/03/09	0.1	770.05	1	771.00	767.00	-0.9	6,046	-0.02%
2023/03/08	17.7	769.22	25.4	769.37	768.00	-7.7	6,112	-0.13%
2023/03/07	3	787.33	12.1	788.83	788.00	-9.1	6,058	-0.15%
2023/03/06	9.2	786.66	4	787.00	784.00	5.2	6,062	0.09%
2023/03/03	8.3	776.42	34.1	785.11	775.00	-25.8	6,033	-0.43%
2023/03/02	12.2	778.56	0.3	780.98	775.00	12	6,049	0.20%
2023/03/01	88.2	785.44	36.1	772.59	791.00	52.1	5,944	0.88%
2023/02/24	7	735.72	3	745.97	723.00	4	5,788	0.07%
2023/02/23	43	740.14	50.2	742.22	745.00	-7.2	5,727	-0.13%
2023/02/22	0.1	717.64	2	717.50	713.00	-1.9	5,693	-0.03%
2023/02/21	4	728.99	0.1	730.00	725.00	3.9	5,736	0.07%
2023/02/20	2.1	725.10	1	729.00	726.00	1.1	5,857	0.02%
2023/02/17	3	715.68	4.2	718.27	723.00	-1.2	6,042	-0.02%
2023/02/16	5.1	712.44	6	714.00	711.00	-0.9	6,143	-0.02%
2023/02/15	21.7	713.71	2	710.50	710.00	19.7	6,321	0.31%
2023/02/14	2.1	737.33	0.4	735.29	732.00	1.8	6,331	0.03%
2023/02/13	1	728.00	0	731.00	731.00	1	6,477	0.02%
2023/02/10	5	740.60	3.3	740.82	740.00	1.7	6,539	0.03%
2023/02/09	0.6	743.11	4.1	746.15	749.00	-3.5	6,621	-0.05%
2023/02/08	9.2	738.66	14.4	739.34	744.00	-5.2	6,629	-0.08%
2023/02/07	3.5	721.48	1	726.00	717.00	2.5	6,606	0.04%
2023/02/06	2.2	732.90	2	743.50	731.00	0.2	6,599	0.00%
2023/02/03	3.4	747.76	28.9	749.69	751.00	-25.5	6,601	-0.39%
2023/02/02	5.3	748.38	9.9	748.03	747.00	-4.6	6,768	-0.07%
2023/02/01	8.3	720.20	7	721.86	724.00	1.3	6,685	0.02%
2023/01/31	4	742.34	6.9	732.53	718.00	-2.9	6,691	-0.04%
2023/01/30	13	732.15	29.4	720.72	739.00	-16.4	6,619	-0.25%
2023/01/17	3	697.00	1	699.96	693.00	2	6,490	0.03%
2023/01/16	2	706.50	4.5	706.12	704.00	-2.5	6,511	-0.04%
2023/01/13	6.5	705.16	5	699.40	694.00	1.5	6,514	0.02%
2023/01/12	2.3	716.42	2.1	714.89	715.00	0.2	6,545	0.00%
2023/01/11	1.3	703.60	5.4	705.39	707.00	-4.2	6,540	-0.06%
2023/01/10	4.3	691.75	13.4	691.86	694.00	-9.2	6,535	-0.14%
2023/01/09	4.6	671.30	9.3	673.36	675.00	-4.7	6,501	-0.07%
2023/01/06	7	654.14	12.1	652.52	660.00	-5.1	6,538	-0.08%
2023/01/05	2.1	631.48	4	635.50	631.00	-1.9	6,535	-0.03%
2023/01/04	1	640.00	0.1	640.55	636.00	0.9	6,561	0.01%
2023/01/03	7.3	639.98	3	640.96	644.00	4.2	6,650	0.06%
2022/12/30	5.1	633.58	0	0.00	625.00	5.1	6,675	0.08%
2022/12/29	4	629.75	0	0.00	629.00	4	6,750	0.06%
2022/12/28	7.4	636.15	3.2	636.81	638.00	4.2	6,848	0.06%
2022/12/27	0.1	662.04	0	0.00	656.00	0.1	6,776	0.00%
2022/12/26	1	651.04	0	0.00	651.00	1	6,798	0.01%
2022/12/23	0.1	661.00	0	0.00	660.00	0.1	6,869	0.00%
2022/12/22	0	665.00	1	661.00	661.00	-1	6,962	-0.01%
2022/12/21	0.1	653.00	1	651.00	654.00	-0.9	7,014	-0.01%
2022/12/20	11.1	651.44	3	652.00	646.00	8.1	7,009	0.12%
2022/12/19	7.3	657.17	2	658.01	656.00	5.3	6,997	0.08%
2022/12/16	12.7	656.28	4	659.00	660.00	8.7	6,957	0.13%
2022/12/15	22.4	688.94	1	699.00	681.00	21.4	6,838	0.31%
2022/12/14	4.1	719.52	4.1	718.51	718.00	-0.1	6,685	0.00%
2022/12/13	2	715.50	1	715.00	709.00	1	6,656	0.02%
2022/12/12	3.3	712.64	1.5	711.33	712.00	1.8	6,633	0.03%
2022/12/09	3.2	717.75	4	723.24	729.00	-0.8	6,683	-0.01%
2022/12/08	7.1	707.17	0	709.29	705.00	7.1	6,669	0.11%
2022/12/07	7	716.58	2.2	721.86	716.00	4.8	6,703	0.07%
2022/12/06	6.1	723.53	0.1	729.92	725.00	6	6,687	0.09%
2022/12/05	2.1	750.00	3	744.00	739.00	-0.9	6,688	-0.01%
2022/12/02	1.2	745.25	3	743.00	739.00	-1.8	6,670	-0.03%
2022/12/01	1.1	753.80	1.3	742.43	741.00	-0.2	6,687	0.00%
2022/11/30	2.1	733.00	2.4	734.52	733.00	-0.3	6,640	0.00%
2022/11/29	1.1	716.71	2.4	709.01	713.00	-1.3	6,585	-0.02%
2022/11/28	9	710.56	4	710.00	703.00	5	6,658	0.08%
2022/11/25	3.2	734.55	5	728.60	727.00	-1.8	6,686	-0.03%
2022/11/24	1	725.00	2.3	729.32	728.00	-1.3	6,662	-0.02%
2022/11/23	7.1	706.34	0	0.00	705.00	7.1	6,614	0.11%
2022/11/22	1.2	706.45	4	708.75	713.00	-2.8	6,640	-0.04%
2022/11/21	5.1	713.01	3	714.67	720.00	2.1	6,585	0.03%
2022/11/18	1.4	724.72	2.1	730.18	722.00	-0.7	6,562	-0.01%
2022/11/17	4	728.99	3.3	729.82	725.00	0.8	6,538	0.01%
2022/11/16	11.1	725.27	7.1	726.87	729.00	4	6,483	0.06%
2022/11/15	18	725.21	18.9	720.21	722.00	-0.8	6,409	-0.01%
2022/11/14	3	703.62	3.2	702.26	697.00	-0.2	6,249	0.00%
2022/11/11	2	688.00	16.9	696.26	700.00	-14.9	6,158	-0.24%
2022/11/10	2.1	654.96	21.3	652.72	660.00	-19.2	5,973	-0.32%
2022/11/09	6.1	644.09	22.5	640.12	650.00	-16.4	5,943	-0.28%
2022/11/08	21.1	624.07	13	626.15	620.00	8.1	5,823	0.14%
2022/11/07	7	616.29	11.1	615.95	620.00	-4.1	5,766	-0.07%
2022/11/04	10	592.00	3	592.00	597.00	7	5,782	0.12%
2022/11/03	11.1	594.39	0.1	600.00	600.00	11	5,814	0.19%
2022/11/02	12.2	600.33	5	602.40	599.00	7.2	5,796	0.12%
2022/11/01	5.1	600.57	7	598.29	599.00	-2	5,769	-0.03%
2022/10/31	12	590.69	26.9	592.49	590.00	-14.9	5,758	-0.26%
2022/10/28	20.3	570.94	1	566.01	565.00	19.3	5,543	0.35%
2022/10/27	7	588.29	15	588.33	589.00	-8	5,502	-0.15%
2022/10/26	4	572.50	40	577.03	579.00	-36	5,503	-0.65%
2022/10/25	33.4	571.90	5	572.40	563.00	28.4	5,501	0.52%
2022/10/24	6	591.32	36.4	592.64	588.00	-30.4	5,510	-0.55%
2022/10/21	8	569.88	6	574.67	567.00	2	5,493	0.04%
2022/10/20	3.6	564.40	1	570.00	570.00	2.6	5,520	0.05%
2022/10/19	3.1	589.15	3	586.00	577.00	0.1	5,467	0.00%
2022/10/18	15.1	588.43	5.1	583.40	588.00	10	5,468	0.18%
2022/10/17	3	569.99	1	572.00	578.00	2	5,498	0.04%
2022/10/14	16.2	582.34	12.5	576.26	585.00	3.7	5,580	0.07%
2022/10/13	4	541.03	0	0.00	544.00	4	5,561	0.07%
2022/10/12	35	548.89	41.3	549.27	549.00	-6.2	5,527	-0.11%
2022/10/11	24.6	553.54	26.2	559.73	553.00	-1.7	5,544	-0.03%
2022/10/07	16.2	572.98	0.2	575.00	566.00	16	5,540	0.29%
2022/10/06	14.3	590.54	6	591.00	587.00	8.3	5,531	0.15%
2022/10/05	11.1	599.05	15.5	601.59	599.00	-4.4	5,528	-0.08%
2022/10/04	2	568.99	11.2	568.37	573.00	-9.1	5,491	-0.17%
2022/10/03	3.3	550.25	6	549.83	548.00	-2.7	5,503	-0.05%
2022/09/30	4.2	546.66	30	543.73	551.00	-25.8	5,600	-0.46%
2022/09/29	7	549.00	16	558.50	543.00	-9	5,648	-0.16%
2022/09/28	7.4	564.85	9	567.44	545.00	-1.6	5,643	-0.03%
2022/09/27	0.5	570.25	1.8	569.71	568.00	-1.3	5,673	-0.02%
2022/09/26	3.4	569.79	2.3	569.12	569.00	1.2	5,749	0.02%
2022/09/23	11	582.39	17.1	585.46	580.00	-6.1	5,832	-0.10%
2022/09/22	19.5	592.66	3	591.99	591.00	16.4	5,925	0.28%
2022/09/21	6	603.34	1	609.00	605.00	5	6,057	0.08%
2022/09/20	0	608.00	0	0.00	605.00	0	6,255	0.00%
2022/09/19	1.1	602.22	2	607.00	604.00	-0.9	6,370	-0.01%
2022/09/16	8.1	604.07	22	604.55	600.00	-13.9	6,541	-0.21%
2022/09/15	7.5	612.41	0	616.55	616.00	7.5	6,915	0.11%
2022/09/14	5.2	609.95	2	613.50	615.00	3.2	7,098	0.05%
2022/09/13	10.1	631.77	7	631.00	626.00	3.1	7,118	0.04%
2022/09/12	10.2	632.76	2	639.00	627.00	8.2	7,161	0.11%
2022/09/08	7.1	622.74	1	620.00	623.00	6.1	7,293	0.08%
2022/09/07	3.7	617.16	7	614.14	619.00	-3.3	7,319	-0.05%
2022/09/06	0.3	633.23	1	631.02	629.00	-0.7	7,319	-0.01%
2022/09/05	3.8	631.16	5.1	630.75	631.00	-1.3	7,359	-0.02%
2022/09/02	19.4	632.39	2	627.00	620.00	17.4	7,407	0.23%
2022/09/01	10.6	653.11	4.2	649.19	648.00	6.4	7,329	0.09%
2022/08/31	2	658.50	6	666.00	667.00	-4	7,309	-0.05%
2022/08/30	10.2	650.43	2	656.50	657.00	8.2	7,411	0.11%
2022/08/29	7.8	654.12	3	653.67	653.00	4.8	7,427	0.06%
2022/08/26	6.2	680.95	8	682.63	678.00	-1.8	7,444	-0.02%
2022/08/25	1.2	673.52	0	0.00	670.00	1.2	7,460	0.02%
2022/08/24	14.1	674.13	3	669.67	667.00	11.1	7,497	0.15%
2022/08/23	4	674.00	4	674.50	676.00	0	7,601	0.00%
2022/08/22	16.7	676.02	9	675.34	672.00	7.7	7,628	0.10%
2022/08/19	5.1	695.44	0	0.00	693.00	5.1	7,590	0.07%
2022/08/18	5.1	694.60	3.2	696.35	702.00	1.8	7,581	0.02%
2022/08/17	2	701.50	0	0.00	703.00	2	7,566	0.03%
2022/08/16	5.1	711.95	8.4	712.19	706.00	-3.3	7,537	-0.04%
2022/08/15	8.2	702.68	14.2	701.20	706.00	-6	7,502	-0.08%
2022/08/12	3.1	678.81	10	677.60	684.00	-6.9	7,480	-0.09%
2022/08/11	5.1	666.99	4.6	668.83	670.00	0.5	7,486	0.01%
2022/08/10	19.8	672.47	3	670.67	668.00	16.8	7,426	0.23%
2022/08/09	10.1	693.62	7.2	698.09	694.00	2.9	7,387	0.04%
2022/08/08	5	715.98	1.1	710.05	709.00	4	7,382	0.05%
2022/08/05	6.2	711.80	29.9	710.50	717.00	-23.7	7,373	-0.32%
2022/08/04	2	684.01	1	684.00	684.00	1	7,325	0.01%
2022/08/03	1	686.00	6.1	682.02	686.00	-5	7,330	-0.07%
2022/08/02	2.4	675.84	15	677.00	683.00	-12.6	7,368	-0.17%
2022/08/01	25.2	692.28	9.4	688.96	694.00	15.8	7,318	0.22%
2022/07/29	3.2	690.65	9	693.67	683.00	-5.8	7,306	-0.08%
2022/07/28	0.1	682.23	4	683.25	682.00	-3.9	7,275	-0.05%
2022/07/27	9	666.78	5	670.40	677.00	4	7,257	0.06%
2022/07/26	1.1	679.15	4	686.50	681.00	-2.9	7,285	-0.04%
2022/07/25	9.1	688.09	4	693.00	688.00	5.1	7,307	0.07%
2022/07/22	6.2	710.36	1.4	706.71	705.00	4.9	7,416	0.07%
2022/07/21	35.5	704.44	43.3	706.55	716.00	-7.8	7,419	-0.10%
2022/07/20	6.3	679.34	7.2	680.03	671.00	-0.9	7,345	-0.01%
2022/07/19	2.1	664.44	1	665.00	662.00	1.1	7,309	0.02%
2022/07/18	3.1	665.03	9.4	659.99	661.00	-6.3	7,327	-0.09%
2022/07/15	4.2	648.84	4	648.00	648.00	0.2	7,272	0.00%
2022/07/14	3.1	645.77	5	643.80	646.00	-1.9	7,234	-0.03%
2022/07/13	5	637.00	1.2	634.40	634.00	3.8	7,247	0.05%
2022/07/12	5.3	615.50	2	618.99	614.00	3.3	7,202	0.05%
2022/07/11	4.6	642.18	8.2	641.05	637.00	-3.6	7,198	-0.05%
2022/07/08	1.7	646.79	7.4	649.92	651.00	-5.7	7,217	-0.08%
2022/07/07	9	631.67	11.2	626.20	636.00	-2.2	7,234	-0.03%
2022/07/06	6.2	614.70	8.2	607.01	605.00	-2	7,219	-0.03%
2022/07/05	28.9	612.88	30	606.20	615.00	-1.1	7,194	-0.02%
2022/07/04	8.2	612.75	14.2	612.17	611.00	-6	7,257	-0.08%
2022/07/01	23.8	626.90	11.4	616.07	612.00	12.4	7,312	0.17%
2022/06/30	10	653.70	8.1	651.62	651.00	1.9	7,366	0.03%
2022/06/29	7.5	660.24	20	660.81	661.00	-12.5	7,359	-0.17%
2022/06/28	21.1	653.88	4	653.75	651.00	17.1	7,274	0.24%
2022/06/27	16.5	681.81	133	685.82	678.00	-116.5	7,189	-1.62%	大賣/鉅額交易
2022/06/24	33.3	675.76	34	681.68	670.00	-0.7	7,235	-0.01%
2022/06/23	50.3	700.78	3	697.25	689.00	47.3	7,038	0.67%
2022/06/22	47.8	817.75	7	819.00	807.00	40.8	6,590	0.62%
2022/06/21	2.3	854.56	4.4	861.12	868.00	-2.2	6,426	-0.03%
2022/06/20	7.8	842.04	2.3	847.31	840.00	5.5	6,372	0.09%
2022/06/17	11.2	838.27	6	842.15	831.00	5.2	6,323	0.08%
2022/06/16	3.1	883.46	3	890.69	873.00	0.1	6,172	0.00%
2022/06/15	4.2	882.13	0	886.78	884.00	4.1	6,199	0.07%
2022/06/14	4.2	874.14	3	877.61	880.00	1.1	6,271	0.02%
2022/06/13	3.4	897.65	2.9	894.97	887.00	0.5	6,289	0.01%
2022/06/10	0.3	929.33	3.5	931.40	930.00	-3.2	6,300	-0.05%
2022/06/09	5	927.20	0	930.00	924.00	5	6,361	0.08%
2022/06/08	4	923.03	9.6	927.40	930.00	-5.6	6,356	-0.09%
2022/06/07	4	893.50	0	0.00	890.00	4	6,282	0.06%
2022/06/06	2	907.00	20.1	897.42	905.00	-18.1	6,289	-0.29%
2022/06/02	0.1	900.22	1	899.00	898.00	-0.9	6,316	-0.01%
2022/06/01	14.3	903.83	0.1	906.90	905.00	14.2	6,430	0.22%
2022/05/31	4.3	884.08	7.3	892.41	905.00	-3	6,447	-0.05%
2022/05/30	1.1	868.32	9.6	868.33	878.00	-8.5	6,341	-0.13%
2022/05/27	10.1	851.91	2.4	850.41	851.00	7.7	6,316	0.12%
2022/05/26	0.1	836.00	0	0.00	833.00	0.1	6,351	0.00%
2022/05/25	1	835.04	0	841.00	843.00	1	6,412	0.02%
2022/05/24	1.1	838.11	0	0.00	830.00	1.1	6,489	0.02%
2022/05/23	0.1	850.33	0.1	851.00	843.00	0	6,499	0.00%
2022/05/20	1	840.06	1.1	848.07	846.00	-0.1	6,525	0.00%
2022/05/19	21.3	840.46	10.1	841.60	845.00	11.3	6,518	0.17%
2022/05/18	1	847.00	0.3	848.59	855.00	0.7	6,480	0.01%
2022/05/17	6.2	840.71	2	841.51	841.00	4.2	6,440	0.07%
2022/05/16	8	839.51	3	835.11	825.00	5	6,422	0.08%
2022/05/13	1.2	838.92	4.2	841.90	843.00	-3	6,394	-0.05%
2022/05/12	0.3	829.01	0	0.00	820.00	0.3	6,408	0.00%
2022/05/11	1	822.09	4	824.26	829.00	-3	6,423	-0.05%
2022/05/10	3.5	802.82	5	817.41	820.00	-1.5	6,503	-0.02%
2022/05/09	1.3	816.00	1	817.00	813.00	0.3	6,538	0.00%
2022/05/06	0.2	824.03	1	814.00	834.00	-0.8	6,633	-0.01%
2022/05/05	4.2	843.05	3.2	844.33	841.00	1	6,852	0.01%
2022/05/04	4	830.25	2	829.00	829.00	2	6,852	0.03%
2022/05/03	12.4	815.30	3	814.00	820.00	9.4	6,867	0.14%
2022/04/29	5.1	837.94	6.1	838.71	830.00	-1	6,813	-0.01%
2022/04/28	4.2	836.72	2.3	838.88	828.00	1.8	6,800	0.03%
2022/04/27	4.9	809.71	2.1	806.57	808.00	2.9	6,680	0.04%
2022/04/26	5.3	830.78	6.2	831.16	833.00	-0.8	6,617	-0.01%
2022/04/25	1.4	833.58	0.8	835.01	837.00	0.5	6,582	0.01%
2022/04/22	3.8	850.81	1	849.00	854.00	2.8	6,574	0.04%
2022/04/21	13.7	865.16	1.2	869.24	868.00	12.5	6,571	0.19%
2022/04/20	3.3	847.09	6.1	852.77	856.00	-2.8	6,581	-0.04%
2022/04/19	3.2	849.64	15.1	844.53	838.00	-11.9	6,539	-0.18%
2022/04/18	3.2	834.92	3.1	836.81	833.00	0.1	6,509	0.00%
2022/04/15	4.8	841.47	4	848.25	832.00	0.8	6,561	0.01%
2022/04/14	6.4	864.56	7.1	863.42	861.00	-0.7	6,580	-0.01%
2022/04/13	5.4	860.73	13.5	869.24	880.00	-8	6,612	-0.12%
2022/04/12	7.3	839.86	8.1	840.00	842.00	-0.8	6,561	-0.01%
2022/04/11	3.3	837.73	13.2	841.80	836.00	-9.9	6,543	-0.15%
2022/04/08	22.9	842.47	58	839.23	840.00	-35.2	6,563	-0.54%
2022/04/07	34.4	857.53	7	855.74	850.00	27.3	6,415	0.43%
2022/04/06	9.9	864.41	7	875.87	882.00	2.9	6,295	0.05%
2022/04/01	8.9	899.95	16	900.13	900.00	-7.1	6,156	-0.12%
2022/03/31	5.8	904.98	1	914.00	905.00	4.8	6,142	0.08%
2022/03/30	6.7	906.94	5	910.44	915.00	1.7	6,086	0.03%
2022/03/29	29.3	920.96	2.2	920.63	912.00	27.1	5,947	0.45%
2022/03/28	1.4	952.14	2	954.00	964.00	-0.6	5,753	-0.01%
2022/03/25	1	975.00	1.1	970.26	971.00	0	5,782	0.00%
2022/03/24	1.1	968.75	0.1	971.50	972.00	1	5,778	0.02%
2022/03/23	3.1	986.07	0	980.00	977.00	3.1	5,770	0.05%
2022/03/22	0	975.00	0	0.00	975.00	0	5,765	0.00%
2022/03/21	4.2	981.66	2.2	980.05	978.00	2	5,750	0.04%
2022/03/18	3.2	967.96	3	962.67	969.00	0.2	5,753	0.00%
2022/03/17	2.8	953.21	12.2	955.77	968.00	-9.5	5,699	-0.17%
2022/03/16	11.5	905.62	5	917.20	907.00	6.5	5,592	0.12%
2022/03/15	13.1	909.32	7	921.28	904.00	6.1	5,508	0.11%
2022/03/14	13.7	948.34	4	943.02	944.00	9.7	5,475	0.18%
2022/03/11	5.3	978.11	1	966.00	963.00	4.3	5,435	0.08%
2022/03/10	1.4	993.10	3.1	997.78	995.00	-1.7	5,418	-0.03%
2022/03/09	2.6	967.68	0.4	967.88	966.00	2.2	5,399	0.04%
2022/03/08	6.3	967.68	5	964.21	963.00	1.3	5,418	0.02%
2022/03/07	29.7	974.66	26.3	973.16	972.00	3.4	5,403	0.06%
2022/03/04	4.8	1043.73	7.9	1029.88	1025.00	-3.1	5,361	-0.06%
2022/03/03	8.1	1086.69	8	1078.75	1080.00	0.1	5,320	0.00%
2022/03/02	2.2	1084.92	2	1075.00	1080.00	0.2	5,327	0.00%
2022/03/01	3.3	1106.06	1.2	1101.67	1100.00	2.1	5,316	0.04%
2022/02/25	3.5	1072.41	1.1	1084.30	1085.00	2.4	5,296	0.05%
2022/02/24	5.8	1081.44	2.4	1066.19	1060.00	3.4	5,279	0.06%
2022/02/23	2	1107.50	1.1	1118.89	1120.00	0.9	5,229	0.02%
2022/02/22	3	1099.43	10	1095.04	1110.00	-7	5,336	-0.13%
2022/02/21	16.1	1129.32	1	1125.00	1130.00	15.1	5,465	0.28%
2022/02/18	1	1110.00	0	1120.00	1120.00	1	5,526	0.02%
2022/02/17	1.2	1133.42	3.1	1128.07	1130.00	-1.9	5,579	-0.03%
2022/02/16	2.1	1127.15	3.8	1127.58	1130.00	-1.7	5,713	-0.03%
2022/02/15	3.3	1114.89	2	1100.00	1100.00	1.3	5,736	0.02%
2022/02/14	4.9	1103.43	3	1109.98	1105.00	1.9	5,745	0.03%
2022/02/11	12.2	1146.38	12	1159.17	1150.00	0.2	5,713	0.00%
2022/02/10	26	1155.39	45.1	1141.88	1160.00	-19.1	5,744	-0.33%
2022/02/09	30	1126.66	13.2	1105.55	1130.00	16.8	5,775	0.29%
2022/02/08	21.1	1098.16	20	1104.99	1095.00	1.1	5,700	0.02%
2022/02/07	23.3	1096.11	21.1	1103.08	1100.00	2.2	5,594	0.04%
2022/01/26	21.2	1075.07	21	1085.23	1075.00	0.2	5,331	0.00%
2022/01/25	12.3	1075.08	10	1080.00	1085.00	2.3	5,295	0.04%
2022/01/24	30.1	1089.89	31	1065.64	1090.00	-0.8	5,269	-0.02%
2022/01/21	25.2	1064.26	21.1	1071.90	1070.00	4.2	5,274	0.08%
2022/01/20	38	1088.82	37	1082.98	1090.00	1	5,240	0.02%
2022/01/19	10	1100.00	10	1095.00	1100.00	0	5,285	0.00%
2022/01/18	41.1	1105.76	42	1115.83	1105.00	-0.9	5,311	-0.02%
2022/01/17	30.2	1114.86	31	1080.01	1115.00	-0.8	5,315	-0.02%
2022/01/14	26.2	1065.41	23	1076.09	1065.00	3.2	5,299	0.06%
2022/01/13	24	1099.79	23.1	1098.03	1100.00	0.9	5,304	0.02%
2022/01/12	23.1	1086.10	23	1084.57	1085.00	0.1	5,294	0.00%
2022/01/11	21.2	1082.09	20	1080.00	1080.00	1.2	5,343	0.02%
2022/01/10	21.1	1094.24	21	1078.33	1095.00	0.1	5,369	0.00%
2022/01/07	22.4	1101.46	21	1095.34	1100.00	1.3	5,353	0.02%
2022/01/06	27.5	1133.45	22	1138.18	1135.00	5.5	5,359	0.10%
2022/01/05	34	1174.41	32.2	1167.55	1175.00	1.8	5,315	0.03%
2022/01/04	23.2	1164.76	22	1168.18	1165.00	1.2	5,303	0.02%
2022/01/03	33.5	1157.66	29.1	1192.37	1150.00	4.4	5,262	0.08%
2021/12/30	21	1189.76	21.2	1194.48	1190.00	-0.1	5,246	0.00%
2021/12/29	23.2	1185.65	27.1	1183.91	1185.00	-3.9	5,271	-0.07%
2021/12/28	37	1172.70	33.5	1164.63	1175.00	3.5	5,331	0.07%
2021/12/27	33	1146.83	40.3	1138.85	1145.00	-7.3	5,325	-0.14%
2021/12/24	1.4	1115.78	22.7	1120.29	1120.00	-21.3	5,289	-0.40%
2021/12/23	13	1100.00	10.1	1095.01	1095.00	2.9	5,333	0.05%
2021/12/21	11.6	1088.33	10	1080.00	1090.00	1.6	5,524	0.03%
2021/12/20	13	1055.39	10	1071.00	1055.00	3	5,628	0.05%
2021/12/17	1.1	1094.09	1.3	1085.79	1075.00	-0.2	5,654	0.00%
2021/12/16	0.1	1080.00	8.2	1084.26	1090.00	-8.1	5,672	-0.14%
2021/12/15	3.1	1051.80	0	1060.00	1060.00	3.1	5,747	0.05%
2021/12/14	10.3	1055.11	12	1063.73	1070.00	-1.7	5,818	-0.03%
2021/12/13	30	1075.00	30	1081.67	1075.00	0	5,796	0.00%
2021/12/10	11	1074.55	12.5	1075.00	1075.00	-1.5	5,826	-0.03%
2021/12/09	10	1085.00	10.1	1094.92	1085.00	-0.1	5,911	0.00%
2021/12/08	22.2	1094.28	25	1087.46	1095.00	-2.8	5,919	-0.05%
2021/12/07	14	1058.57	12	1070.00	1065.00	2	5,877	0.03%
2021/12/06	12.1	1077.23	14.8	1066.38	1085.00	-2.7	5,880	-0.05%
2021/12/03	0.2	1066.80	1	1080.00	1060.00	-0.8	5,875	-0.01%
2021/12/02	11.1	1080.35	16.1	1082.13	1080.00	-5	5,860	-0.09%
2021/12/01	10.2	1064.77	14.4	1044.49	1065.00	-4.2	5,877	-0.07%
2021/11/30	2.1	1032.02	0	1032.92	1010.00	2	5,869	0.03%
2021/11/29	4	1005.23	5.1	1009.17	1030.00	-1.1	5,829	-0.02%
2021/11/26	6.7	1007.17	3	1000.07	1005.00	3.6	5,918	0.06%
2021/11/25	18	1034.72	16.2	1030.41	1035.00	1.8	5,973	0.03%
2021/11/24	3.2	1046.40	3.2	1038.44	1040.00	0	5,991	0.00%
2021/11/23	22.2	1055.26	20.1	1074.90	1055.00	2.1	6,013	0.03%
2021/11/22	11	1081.84	11.5	1099.17	1080.00	-0.5	6,066	-0.01%
2021/11/19	14.2	1087.43	13.1	1091.06	1090.00	1.1	6,050	0.02%
2021/11/18	35.1	1084.56	84.4	1067.85	1085.00	-49.4	5,931	-0.83%
2021/11/17	6	1060.82	3.5	1042.04	1030.00	2.5	5,811	0.04%
2021/11/16	6.1	1021.90	25.8	1038.31	1035.00	-19.6	5,789	-0.34%
2021/11/15	67.2	1019.62	23.3	1021.82	1025.00	43.9	5,786	0.76%
2021/11/12	0	979.53	5	982.98	983.00	-5	5,702	-0.09%
2021/11/11	0	942.38	0	941.00	954.00	0	5,713	0.00%
2021/11/10	1.4	967.03	1.1	972.09	958.00	0.3	5,712	0.01%
2021/11/09	7.1	991.02	7.1	989.06	978.00	0	5,731	0.00%
2021/11/08	7.2	969.47	27.5	972.71	980.00	-20.3	5,687	-0.36%
2021/11/05	2	937.00	2.6	938.86	940.00	-0.6	5,588	-0.01%
2021/11/04	1	930.00	2	930.00	928.00	-1	5,571	-0.02%
2021/11/03	1	936.00	1	932.00	932.00	0	5,605	0.00%
2021/11/02	2	921.00	5.5	929.05	928.00	-3.5	5,617	-0.06%
2021/11/01	2	922.50	3	924.00	922.00	-1	5,680	-0.02%
2021/10/29	8.3	915.62	3	921.67	913.00	5.3	5,733	0.09%
2021/10/28	3.2	936.98	1.1	929.16	936.00	2.1	5,692	0.04%
2021/10/27	7.1	940.32	10	946.40	942.00	-2.9	5,694	-0.05%
2021/10/26	3.2	945.18	12.1	946.22	946.00	-8.9	5,657	-0.16%
2021/10/25	1.4	936.91	4	936.23	938.00	-2.7	5,704	-0.05%
2021/10/22	2.3	919.33	10.2	919.74	926.00	-7.9	5,890	-0.13%
2021/10/21	8	915.63	9.1	914.73	913.00	-1.1	5,948	-0.02%
2021/10/20	1	901.01	3.3	906.21	901.00	-2.3	5,922	-0.04%
2021/10/19	2.1	885.76	10.3	892.37	898.00	-8.2	5,922	-0.14%
2021/10/18	6	869.00	8	872.38	867.00	-2	5,893	-0.03%
2021/10/15	6.2	852.50	4	851.52	857.00	2.1	5,876	0.04%
2021/10/14	17.9	849.25	4	852.49	840.00	13.9	5,826	0.24%
2021/10/13	15	871.91	3	869.00	862.00	12	5,799	0.21%
2021/10/12	3.1	900.26	0	0.00	887.00	3.1	5,805	0.05%
2021/10/08	4	917.25	6.4	916.04	910.00	-2.4	5,823	-0.04%
2021/10/07	3	897.35	7.4	903.48	911.00	-4.4	5,809	-0.08%
2021/10/06	5.1	876.53	8	880.13	871.00	-2.9	5,818	-0.05%
2021/10/05	16.1	865.93	4.1	867.56	867.00	12	5,823	0.21%
2021/10/04	4.1	888.71	5	891.60	892.00	-0.9	5,764	-0.02%
2021/10/01	12.5	893.40	4.1	889.88	885.00	8.4	5,787	0.14%
2021/09/30	11.2	904.21	6.1	907.74	905.00	5.1	5,769	0.09%
2021/09/29	9.3	919.02	2	919.50	913.00	7.3	5,757	0.13%
2021/09/28	3.7	956.53	7	957.86	957.00	-3.3	5,742	-0.06%
2021/09/27	6	942.00	20.6	951.68	959.00	-14.6	5,698	-0.26%
2021/09/24	2	916.99	2	919.94	920.00	0	5,614	0.00%
2021/09/23	6	913.33	6.1	913.38	915.00	-0.1	5,707	0.00%
2021/09/22	10.5	905.48	7	909.86	911.00	3.5	5,709	0.06%
2021/09/17	3	943.33	9.5	948.32	940.00	-6.5	5,634	-0.11%
2021/09/16	0.2	930.92	1	927.06	936.00	-0.8	5,597	-0.01%
2021/09/15	4.1	933.67	3.2	937.31	935.00	0.9	5,608	0.02%
2021/09/14	1.1	940.84	31.5	940.49	947.00	-30.4	5,671	-0.54%
2021/09/13	1.1	927.36	3.1	925.08	927.00	-2	5,770	-0.03%
2021/09/10	2	922.00	18.1	921.63	925.00	-16.1	5,907	-0.27%
2021/09/09	5	900.00	0	0.00	901.00	5	5,926	0.08%
2021/09/08	6.5	902.93	14.5	908.99	912.00	-8	5,924	-0.14%
2021/09/07	1	899.02	0	903.00	903.00	1	5,934	0.02%
2021/09/06	13.5	901.25	2.2	911.29	896.00	11.3	5,959	0.19%
2021/09/03	9.1	920.49	15	921.27	919.00	-5.9	5,922	-0.10%
2021/09/02	16	933.42	8.5	935.67	933.00	7.5	5,974	0.13%
2021/09/01	4.3	920.00	20.2	921.91	927.00	-15.9	5,945	-0.27%
2021/08/31	9.3	896.03	4.4	900.12	901.00	4.9	5,851	0.08%
2021/08/30	3	903.63	11	907.82	912.00	-8	5,815	-0.14%
2021/08/27	2.1	892.83	6.1	891.51	896.00	-4	5,814	-0.07%
2021/08/26	39.3	882.14	1	892.01	888.00	38.3	5,801	0.66%
2021/08/25	1	909.00	3	908.00	911.00	-2	5,763	-0.03%
2021/08/24	1.2	907.11	0	907.00	909.00	1.2	5,818	0.02%
2021/08/23	2.3	899.82	7.1	905.44	911.00	-4.9	5,929	-0.08%
2021/08/20	5.5	881.97	3.5	880.43	873.00	2	5,968	0.03%
2021/08/19	5.5	892.27	4	893.75	888.00	1.5	6,030	0.02%
2021/08/18	10.6	879.73	11	893.18	912.00	-0.4	6,036	-0.01%
2021/08/17	11.6	887.96	3	902.00	880.00	8.6	6,081	0.14%
2021/08/16	4.1	909.26	11	909.55	901.00	-6.9	6,099	-0.11%
2021/08/13	3	911.00	8	909.63	910.00	-5	6,266	-0.08%
2021/08/12	6.7	908.46	1	901.00	904.00	5.7	6,367	0.09%
2021/08/11	7.4	911.57	1	909.00	910.00	6.4	6,505	0.10%
2021/08/10	3	925.65	1.1	923.00	922.00	1.9	6,700	0.03%
2021/08/09	3.1	916.90	1	926.00	921.00	2.1	6,930	0.03%
2021/08/06	5.1	939.31	2.1	952.33	936.00	3	7,054	0.04%
2021/08/05	7.1	957.62	8.3	959.27	961.00	-1.1	7,268	-0.02%
2021/08/04	1	949.00	7.1	949.42	950.00	-6.1	7,673	-0.08%
2021/08/03	2.1	931.60	3	941.33	938.00	-0.9	7,987	-0.01%
2021/08/02	1	926.97	7	927.86	934.00	-6	8,252	-0.07%
2021/07/30	11.2	916.47	47.2	912.21	910.00	-36	8,341	-0.43%
2021/07/29	4	914.26	21.2	913.94	933.00	-17.2	8,488	-0.20%
2021/07/28	37.8	897.49	8	897.63	890.00	29.8	8,566	0.35%
2021/07/27	49.3	940.19	8.3	939.38	938.00	41	8,595	0.48%
2021/07/26	3.2	929.35	1	924.01	923.00	2.2	8,877	0.02%
2021/07/23	0	926.00	10.1	929.78	933.00	-10.1	8,908	-0.11%
2021/07/22	2	922.92	1	928.00	919.00	1	8,983	0.01%
2021/07/21	8.2	911.65	3.3	912.73	912.00	4.9	9,049	0.05%
2021/07/20	8.3	919.66	4.6	921.00	920.00	3.7	9,156	0.04%
2021/07/19	30.4	928.32	6.3	930.06	919.00	24.1	9,287	0.26%
2021/07/16	1	955.00	8.3	953.16	957.00	-7.3	9,267	-0.08%
2021/07/15	1.1	940.03	7.4	944.24	951.00	-6.3	9,280	-0.07%
2021/07/14	3.2	931.69	1.1	928.14	930.00	2.2	9,319	0.02%
2021/07/13	7.3	933.95	5	936.18	926.00	2.2	9,339	0.02%
2021/07/12	10.4	934.96	20	936.59	935.00	-9.6	9,329	-0.10%
2021/07/09	5.1	918.44	6.2	920.06	919.00	-1.1	9,333	-0.01%
2021/07/08	3.5	923.54	0.1	923.73	920.00	3.4	9,393	0.04%
2021/07/07	7.2	920.28	0	925.00	917.00	7.2	9,453	0.08%
2021/07/06	37.8	934.66	44	923.25	922.00	-6.2	9,539	-0.07%
2021/07/05	14.1	961.67	4.3	963.99	957.00	9.9	9,531	0.10%
2021/07/02	2	959.96	4	958.25	957.00	-2	9,541	-0.02%
2021/07/01	16.1	957.30	6	957.33	955.00	10.1	9,556	0.11%
2021/06/30	14.4	961.75	10.2	969.64	962.00	4.3	9,666	0.04%
2021/06/29	1.1	942.91	2.2	941.95	935.00	-1.1	9,587	-0.01%
2021/06/28	0	930.07	2	923.50	935.00	-2	9,649	-0.02%
2021/06/25	3.1	939.32	4	938.00	927.00	-1	9,792	-0.01%
2021/06/24	2	934.00	2	934.00	929.00	0	9,868	0.00%
2021/06/23	4.3	910.14	7.2	930.14	941.00	-2.9	10,004	-0.03%
2021/06/22	19.3	897.69	17.1	901.14	903.00	2.2	10,129	0.02%
2021/06/21	12.3	933.29	7	937.99	918.00	5.3	10,011	0.05%
2021/06/18	8.5	977.41	3.1	977.05	965.00	5.4	9,964	0.05%
2021/06/17	2.1	970.20	0	0.00	978.00	2.1	9,985	0.02%
2021/06/16	12.1	984.34	7	982.86	985.00	5.1	10,009	0.05%
2021/06/15	5	993.96	5.1	992.94	989.00	-0.1	10,003	0.00%
2021/06/11	9.1	984.81	6.1	998.35	980.00	3	10,014	0.03%
2021/06/10	9.2	991.22	25.4	993.39	998.00	-16.2	10,027	-0.16%
2021/06/09	4	975.71	7	973.29	967.00	-3	9,991	-0.03%
2021/06/08	2	970.50	3	971.00	966.00	-1	10,056	-0.01%
2021/06/07	8	961.38	8	965.37	973.00	0	10,154	0.00%
2021/06/04	3	973.00	0.1	974.00	977.00	2.9	10,221	0.03%
2021/06/03	3	973.38	5.7	977.97	981.00	-2.6	10,310	-0.03%
2021/06/02	15	965.64	6.1	974.63	959.00	8.9	10,390	0.09%
2021/06/01	15.4	988.60	9	998.56	977.00	6.4	10,446	0.06%
2021/05/31	20.5	985.12	29.5	990.93	995.00	-9	10,530	-0.09%
2021/05/28	4	952.50	15.2	957.96	961.00	-11.2	10,516	-0.11%
2021/05/27	9.2	938.38	5.1	941.80	935.00	4.1	10,614	0.04%
2021/05/26	7	956.57	6	954.17	951.00	1	10,714	0.01%
2021/05/25	11.2	961.23	46	964.07	952.00	-34.8	10,736	-0.32%
2021/05/24	3	950.96	3	945.33	943.00	0	10,717	0.00%
2021/05/21	11.1	951.28	40.6	960.40	955.00	-29.5	10,746	-0.27%
2021/05/20	58	940.03	27.2	941.97	930.00	30.8	10,640	0.29%
2021/05/19	25.2	954.21	19.9	966.53	943.00	5.3	10,583	0.05%
2021/05/18	28.3	942.28	43.1	956.34	994.00	-14.8	10,480	-0.14%
2021/05/17	31.2	908.89	48.6	911.01	914.00	-17.5	10,407	-0.17%
2021/05/14	10.6	903.14	8.1	902.15	895.00	2.5	10,391	0.02%
2021/05/13	15.6	886.04	13.4	882.35	873.00	2.2	10,414	0.02%
2021/05/12	53.6	883.36	56.6	872.98	888.00	-3	10,317	-0.03%
2021/05/11	31.7	914.83	110.1	919.11	911.00	-78.4	10,040	-0.78%	大賣/
2021/05/10	111	1000.26	12.3	983.33	979.00	98.7	9,850	1.00%	大買/
2021/05/07	12	1044.17	3	1055.03	1060.00	9	9,827	0.09%
2021/05/06	20.2	1039.92	41	1046.34	1055.00	-20.8	9,967	-0.21%
2021/05/05	54.3	1044.20	24	1011.04	1005.00	30.3	9,906	0.31%
2021/05/04	44.3	1062.96	25.3	1073.49	1085.00	19	9,843	0.19%
2021/05/03	23.3	1112.17	20.6	1133.32	1105.00	2.7	9,692	0.03%
2021/04/29	37.1	1185.00	5.1	1185.00	1185.00	32	9,546	0.33%
2021/04/28	53.1	1076.49	40.1	1076.87	1080.00	13.1	9,736	0.13%
2021/04/27	35	1066.43	33.1	1073.08	1065.00	1.9	9,769	0.02%
2021/04/26	7.1	1060.09	17.2	1060.87	1070.00	-10.2	9,764	-0.10%
2021/04/23	4	1011.75	18.3	1014.64	1035.00	-14.3	9,723	-0.15%
2021/04/22	1.1	984.52	3.1	989.84	984.00	-2	9,703	-0.02%
2021/04/21	7.1	997.34	3.1	994.25	988.00	4	9,793	0.04%
2021/04/20	32	995.84	35.3	983.98	998.00	-3.3	9,936	-0.03%
2021/04/19	3.1	970.92	3	968.33	963.00	0.1	9,945	0.00%
2021/04/16	23.1	974.62	23.1	979.42	975.00	0	10,002	0.00%
2021/04/15	23	982.91	26.1	967.26	985.00	-3	10,117	-0.03%
2021/04/14	29.3	961.44	27.2	954.02	965.00	2.1	10,142	0.02%
2021/04/13	8.1	966.64	5.5	972.18	961.00	2.6	10,151	0.03%
2021/04/12	12.8	974.87	5	967.40	960.00	7.8	10,145	0.08%
2021/04/09	2	1015.00	32.1	1023.73	999.00	-30.1	10,206	-0.29%
2021/04/08	1.2	994.57	53.1	1001.34	1020.00	-51.9	10,176	-0.51%
2021/04/07	0	994.33	0	0.00	998.00	0	10,136	0.00%
2021/04/06	3	996.99	27.6	999.19	995.00	-24.6	10,121	-0.24%
2021/04/01	2	970.53	2	971.50	961.00	0	10,094	0.00%
2021/03/31	21.1	971.39	20.4	976.68	969.00	0.8	10,037	0.01%
2021/03/30	12.1	960.73	23.5	964.51	971.00	-11.4	9,940	-0.12%
2021/03/29	14	953.39	10.1	956.09	941.00	3.9	9,822	0.04%
2021/03/26	8.2	937.53	12	944.67	943.00	-3.9	9,770	-0.04%
2021/03/25	8	930.29	32.8	925.72	949.00	-24.7	9,665	-0.26%
2021/03/24	5.1	889.56	8	885.50	894.00	-2.9	9,473	-0.03%
2021/03/23	10	875.70	7.1	878.42	870.00	2.9	9,459	0.03%
2021/03/22	2.3	884.03	1	882.16	881.00	1.2	9,423	0.01%
2021/03/19	6.1	888.18	5.1	887.65	885.00	1	9,389	0.01%
2021/03/18	7	912.86	3	909.33	903.00	4	9,326	0.04%
2021/03/17	6.3	915.48	3.2	905.51	908.00	3.2	9,374	0.03%
2021/03/16	5.2	912.86	6	916.33	919.00	-0.8	9,405	-0.01%
2021/03/15	3.1	907.93	7	905.29	907.00	-3.9	9,424	-0.04%
2021/03/12	12	903.00	9	899.33	899.00	3	9,477	0.03%
2021/03/11	8.1	880.45	8	890.00	888.00	0.1	9,437	0.00%
2021/03/10	17.3	875.28	5	864.02	864.00	12.2	9,369	0.13%
2021/03/09	8.2	867.66	7.3	874.68	879.00	0.9	9,330	0.01%
2021/03/08	12.4	881.73	4	902.38	867.00	8.4	9,312	0.09%
2021/03/05	3.3	879.40	2.1	876.29	883.00	1.3	9,295	0.01%
2021/03/04	13.4	903.72	5.1	902.82	897.00	8.3	9,343	0.09%
2021/03/03	1.3	901.23	2	930.00	930.00	-0.7	9,196	-0.01%
2021/03/02	29.1	907.15	25	932.51	900.00	4.1	9,113	0.05%
2021/02/26	16.4	915.12	5.1	910.41	896.00	11.3	9,006	0.13%
2021/02/25	2.1	939.19	2.3	933.86	944.00	-0.2	8,849	0.00%
2021/02/24	1.6	945.66	0.4	948.49	940.00	1.3	8,846	0.01%
2021/02/23	0	939.67	3.1	947.90	965.00	-3.1	8,911	-0.03%
2021/02/22	0.5	960.20	0.1	964.57	951.00	0.4	8,928	0.00%
2021/02/19	4	961.06	3	956.69	964.00	1	9,154	0.01%
2021/02/18	8	977.50	3	976.12	978.00	5	9,139	0.06%
2021/02/17	29.1	984.09	24	986.37	980.00	5.1	9,139	0.06%
2021/02/05	57.3	953.97	67	963.18	950.00	-9.8	9,019	-0.11%
2021/02/04	35	941.60	31	944.32	946.00	4	8,834	0.05%
2021/02/03	18.2	946.86	20.3	952.76	950.00	-2	8,748	-0.02%
2021/02/02	61.7	938.01	36.1	941.23	931.00	25.6	8,668	0.29%
2021/02/01	4.4	895.23	13.2	897.49	905.00	-8.7	8,536	-0.10%
2021/01/29	35.6	877.58	71.1	892.76	875.00	-35.4	8,433	-0.42%
2021/01/28	9.2	869.20	2	869.07	869.00	7.1	8,337	0.09%
2021/01/27	37	890.24	36.1	891.27	897.00	0.9	8,198	0.01%
2021/01/26	18.2	892.55	8.2	888.64	871.00	10	8,153	0.12%
2021/01/25	25.1	908.92	26.1	917.73	910.00	-1.1	8,217	-0.01%
2021/01/22	23.3	923.04	16.2	928.15	917.00	7.1	8,174	0.09%
2021/01/21	55.2	929.81	67.6	918.83	934.00	-12.3	7,980	-0.15%
2021/01/20	32.3	874.84	28	890.24	872.00	4.2	7,790	0.05%
2021/01/19	39.2	874.96	51.2	867.96	879.00	-12	7,707	-0.16%
2021/01/18	10.1	831.75	6.3	832.75	844.00	3.8	7,647	0.05%
2021/01/15	33.5	853.21	4	855.74	850.00	29.5	7,581	0.39%
2021/01/14	18.4	866.22	3	865.00	861.00	15.4	7,503	0.21%
2021/01/13	18.3	878.61	48.4	870.74	884.00	-30.1	7,403	-0.41%
2021/01/12	26.2	848.62	30	857.97	846.00	-3.8	7,230	-0.05%
2021/01/11	15.2	850.84	14.1	846.72	851.00	1.1	7,124	0.02%
2021/01/08	50.1	834.64	74	820.49	838.00	-24	7,075	-0.34%
2021/01/07	55.1	798.62	55.4	795.70	799.00	-0.3	6,971	0.00%
2021/01/06	4.3	799.20	14	791.08	792.00	-9.8	6,942	-0.14%
2021/01/05	35	796.80	34	791.29	797.00	1	6,919	0.01%
2021/01/04	11	773.58	27	782.18	792.00	-16	7,122	-0.22%
2020/12/31	0	746.00	10	749.70	747.00	-10	7,147	-0.14%
2020/12/30	2	742.04	6	744.17	746.00	-4	7,365	-0.05%
2020/12/29	3.2	742.40	3	738.08	734.00	0.2	7,338	0.00%
2020/12/28	10	734.80	36.4	735.70	740.00	-26.4	7,345	-0.36%
2020/12/25	3	718.33	4.2	718.10	715.00	-1.2	7,269	-0.02%
2020/12/24	2	721.00	4	719.00	714.00	-2	7,323	-0.03%
2020/12/23	6	715.34	27	715.11	720.00	-21	7,396	-0.28%
2020/12/22	15	712.33	12	712.92	703.00	3	7,438	0.04%
2020/12/21	5.1	693.26	2.3	696.22	708.00	2.8	7,475	0.04%
2020/12/18	6	700.00	0.1	705.00	699.00	5.9	7,494	0.08%
2020/12/17	7	704.14	1	703.00	704.00	6	7,540	0.08%
2020/12/16	4	711.25	3	703.02	701.00	1	7,575	0.01%
2020/12/15	2	699.50	2	700.00	701.00	0	7,661	0.00%
2020/12/14	10.3	704.95	7	702.86	702.00	3.3	7,785	0.04%
2020/12/11	5.1	709.02	0	709.00	707.00	5.1	7,897	0.06%
2020/12/10	12	713.09	16.1	714.23	709.00	-4.1	7,895	-0.05%
2020/12/09	5.2	740.24	12.1	737.90	734.00	-6.8	7,911	-0.09%
2020/12/08	15.1	720.32	13.1	723.13	730.00	2	7,906	0.03%
2020/12/07	11.1	700.58	0	0.00	704.00	11.1	7,861	0.14%
2020/12/04	11.2	701.42	15.2	699.73	705.00	-4	7,938	-0.05%
2020/12/03	6	701.51	2	701.00	700.00	4	7,959	0.05%
2020/12/02	16.1	706.91	6	707.67	712.00	10.1	7,960	0.13%
2020/12/01	10.1	699.21	4	703.27	697.00	6	8,051	0.07%
2020/11/30	21.2	709.88	6	708.00	704.00	15.2	8,134	0.19%
2020/11/27	4	723.25	5	726.41	725.00	-1	8,228	-0.01%
2020/11/26	2.1	731.95	9.1	729.56	730.00	-7	8,349	-0.08%
2020/11/25	15	733.86	4.1	733.84	724.00	10.9	8,574	0.13%
2020/11/24	10	742.80	9	741.79	742.00	1	8,675	0.01%
2020/11/23	8	751.88	9.6	751.59	743.00	-1.6	8,827	-0.02%
2020/11/20	23	743.99	41	745.17	747.00	-18.1	8,889	-0.20%
2020/11/19	18	732.33	43.6	731.44	733.00	-25.6	8,864	-0.29%
2020/11/18	63.1	724.30	110.2	719.13	728.00	-47.1	8,965	-0.53%	大賣/
2020/11/17	1	702.00	4	698.25	696.00	-3	8,975	-0.03%
2020/11/16	10	693.00	12	689.58	694.00	-2	9,437	-0.02%
2020/11/13	6	673.33	4	672.50	675.00	2	9,725	0.02%
2020/11/12	7	673.86	8	674.88	673.00	-1	10,351	-0.01%
2020/11/11	10.1	671.11	2	676.00	676.00	8.1	10,383	0.08%
2020/11/10	9.1	686.46	7	689.14	686.00	2.1	10,411	0.02%
2020/11/09	5.2	703.47	5.1	707.48	702.00	0.1	10,500	0.00%
2020/11/06	8	696.63	12	699.50	700.00	-4	10,576	-0.04%
2020/11/05	13.1	690.25	20	690.69	696.00	-6.9	10,619	-0.07%
2020/11/04	15	676.60	12	679.58	677.00	3	10,610	0.03%
2020/11/03	50.2	666.16	47	668.96	665.00	3.2	10,699	0.03%
2020/11/02	35	657.14	25	680.92	653.00	10	10,776	0.09%
2020/10/30	2	675.00	1	677.00	678.00	1	10,763	0.01%
2020/10/29	40.1	683.39	44.1	674.31	684.00	-4	10,976	-0.04%
2020/10/28	16	681.88	14.5	683.82	681.00	1.5	11,330	0.01%
2020/10/27	4	680.26	5.4	681.67	685.00	-1.4	11,469	-0.01%
2020/10/26	3	677.01	2	675.50	674.00	1	11,597	0.01%
2020/10/23	11	681.82	7	682.86	678.00	4	11,765	0.03%
2020/10/22	26	688.42	27	691.96	688.00	-1	12,285	-0.01%
2020/10/21	7	699.43	7	694.56	691.00	0	12,554	0.00%
2020/10/20	11	695.82	13	688.85	697.00	-2	12,874	-0.02%
2020/10/19	3	691.33	6	692.50	692.00	-3	13,079	-0.02%
2020/10/16	9	686.00	4	689.00	680.00	5	13,311	0.04%
2020/10/15	14	699.07	27	696.15	689.00	-13	13,490	-0.10%
2020/10/14	35	689.91	32	693.69	689.00	3	13,524	0.02%
2020/10/13	44	698.82	42	698.95	699.00	2	13,578	0.01%
2020/10/12	41.1	713.38	75	714.55	714.00	-34	13,570	-0.25%
2020/10/08	41	669.56	58.6	669.90	670.00	-17.5	13,458	-0.13%
2020/10/07	21	639.39	39	636.15	647.00	-18	13,352	-0.13%
2020/10/06	10	615.00	0	0.00	615.00	10	13,230	0.08%
2020/10/05	2	612.00	4	613.00	611.00	-2	13,446	-0.01%
2020/09/30	6	611.33	1	615.00	607.00	5	13,648	0.04%
2020/09/29	22	610.00	26	610.92	610.00	-4	13,911	-0.03%
2020/09/28	5	591.80	12	599.76	603.00	-7	14,142	-0.05%
2020/09/25	9	591.33	6.1	593.31	585.00	2.9	14,134	0.02%
2020/09/24	24.1	601.92	15	605.00	600.00	9.1	14,148	0.06%
2020/09/23	8	615.50	12.1	615.00	617.00	-4.1	14,104	-0.03%
2020/09/22	8.1	605.24	0.2	604.00	603.00	7.9	14,121	0.06%
2020/09/21	7	617.84	12	618.08	616.00	-5	14,152	-0.04%
2020/09/18	18	605.78	25	603.56	611.00	-7	14,216	-0.05%
2020/09/17	15	599.67	11	600.82	599.00	4	14,178	0.03%
2020/09/16	5	621.17	19	622.47	617.00	-14	14,226	-0.10%
2020/09/15	3	608.67	8	612.75	611.00	-5	14,345	-0.03%
2020/09/14	32	608.56	42	599.48	609.00	-10	14,584	-0.07%
2020/09/11	10	593.90	10	597.60	595.00	0	14,529	0.00%
2020/09/10	10	599.00	12	600.33	599.00	-2	14,506	-0.01%
2020/09/09	9.2	592.16	4	593.00	595.00	5.2	14,579	0.04%
2020/09/08	13	606.38	9	604.67	604.00	4	14,531	0.03%
2020/09/07	12.1	600.50	11	599.27	598.00	1.1	14,617	0.01%
2020/09/04	83	601.28	84	595.05	603.00	-1	14,678	-0.01%
2020/09/03	40.1	605.28	36	611.75	603.00	4.1	14,559	0.03%
2020/09/02	37	596.78	58	598.81	596.00	-21	14,467	-0.14%
2020/09/01	39	573.85	73	562.27	576.00	-34	14,314	-0.24%
2020/08/31	118	564.42	96	556.76	556.00	22	14,274	0.15%	大買/
2020/08/28	60	568.55	76	565.61	574.00	-16	14,125	-0.11%
2020/08/27	40	565.68	23.1	566.07	558.00	16.9	14,063	0.12%
2020/08/26	15	578.27	9	579.00	578.00	6	14,098	0.04%
2020/08/25	10	587.60	6	589.50	589.00	4	14,064	0.03%
2020/08/24	18	589.50	7.7	588.70	585.00	10.3	14,058	0.07%
2020/08/21	61	599.05	79.1	593.04	604.00	-18.1	13,992	-0.13%
2020/08/20	63.2	577.58	47	579.63	565.00	16.1	13,769	0.12%
2020/08/19	24.1	614.36	39.1	615.12	609.00	-14.9	13,312	-0.11%
2020/08/18	75.1	619.82	40.3	619.96	617.00	34.8	13,108	0.27%
2020/08/17	37	684.27	40	684.03	685.00	-3	12,659	-0.02%
2020/08/14	52.1	677.01	42	677.36	680.00	10.1	12,709	0.08%
2020/08/13	30.1	685.47	26.8	696.24	684.00	3.2	12,854	0.03%
2020/08/12	50	680.36	48.1	680.74	680.00	1.9	13,029	0.01%
2020/08/11	53.2	696.75	48.2	703.32	693.00	5	13,265	0.04%
2020/08/10	48	705.10	39.2	709.38	706.00	8.8	13,196	0.07%
2020/08/07	58.1	709.85	34	723.12	705.00	24.1	13,149	0.18%
2020/08/06	60	735.22	58.1	741.66	732.00	1.9	13,080	0.01%
2020/08/05	56.1	729.50	70	730.93	730.00	-13.9	12,950	-0.11%
2020/08/04	72.1	726.88	99	711.72	732.00	-27	12,842	-0.21%
2020/08/03	79.1	704.85	68	712.51	696.00	11.1	12,632	0.09%
2020/07/31	101	698.22	86	681.71	701.00	15	12,338	0.12%	大買/
2020/07/30	57	681.54	39.1	686.44	683.00	17.9	12,239	0.15%
2020/07/29	86	681.49	69	679.20	682.00	17	12,132	0.14%
2020/07/28	103.3	705.49	194	734.20	680.00	-90.8	12,087	-0.75%	大買/大賣/
2020/07/27	89.1	723.84	120.3	708.09	728.00	-31.2	11,849	-0.26%	大賣/
2020/07/24	106.3	679.01	112	687.40	675.00	-5.7	12,020	-0.05%	大買/大賣/
2020/07/23	170	673.12	90	665.37	677.00	80	11,790	0.68%	大買/
2020/07/22	75.3	663.55	83	664.16	664.00	-7.7	11,722	-0.07%
2020/07/21	66	635.45	76	624.58	637.00	-10	11,526	-0.09%
2020/07/20	22	598.45	24	599.58	601.00	-2	11,410	-0.02%
2020/07/17	25	604.12	30	602.93	607.00	-5	11,461	-0.04%
2020/07/16	40	601.85	8	600.88	599.00	32	11,498	0.28%
2020/07/15	34	605.76	16.1	610.56	609.00	17.9	11,468	0.16%
2020/07/14	12	614.25	4.1	613.25	611.00	7.9	11,446	0.07%
2020/07/13	49	628.73	54	629.13	629.00	-5	11,402	-0.04%
2020/07/10	26	632.62	10.1	630.58	616.00	15.9	11,372	0.14%
2020/07/09	36	653.72	41.2	655.58	651.00	-5.2	11,313	-0.05%
2020/07/08	29.1	652.16	44.3	655.90	661.00	-15.2	11,147	-0.14%
2020/07/07	25.1	616.52	105	607.38	618.00	-80	10,896	-0.73%	大賣/
2020/07/06	9	584.67	32	585.78	589.00	-23	10,711	-0.21%
2020/07/03	13	582.70	22.7	584.29	585.00	-9.7	10,705	-0.09%
2020/07/02	7	578.14	2	578.50	574.00	5	10,704	0.05%
2020/07/01	15	587.67	19	585.05	577.00	-4	10,742	-0.04%
2020/06/30	30	577.23	28	575.00	579.00	2	10,725	0.02%
2020/06/29	52	565.98	44.5	570.65	565.00	7.5	10,747	0.07%
2020/06/24	37	577.62	25	577.16	580.00	12	10,726	0.11%
2020/06/23	57	572.88	94.4	581.61	574.00	-37.4	10,795	-0.35%
2020/06/22	63.5	573.28	86.4	566.14	576.00	-22.9	10,730	-0.21%
2020/06/19	113.2	550.86	130	540.80	546.00	-16.8	10,772	-0.16%	大買/大賣/
2020/06/18	34	512.18	30	512.40	513.00	4	10,633	0.04%
2020/06/17	37	508.95	27.8	509.91	510.00	9.2	10,881	0.08%
2020/06/16	52	509.49	79	501.63	510.00	-27	11,062	-0.24%
2020/06/15	61	494.04	55	500.24	492.50	6	11,296	0.05%
2020/06/12	13	490.00	14	491.21	492.50	-1	11,410	-0.01%
2020/06/11	43	505.16	9	502.11	496.50	34	11,450	0.30%
2020/06/10	5	500.79	5.2	499.98	500.00	-0.2	11,475	0.00%
2020/06/09	3	493.17	52	491.42	497.50	-49	11,757	-0.42%
2020/06/08	4	499.13	4	498.63	494.50	0	11,945	0.00%
2020/06/05	16	494.38	23.2	494.37	494.00	-7.2	11,941	-0.06%
2020/06/04	14	489.46	18.1	488.28	490.00	-4.1	11,999	-0.03%
2020/06/03	63	489.52	21.2	490.58	490.00	41.9	12,054	0.35%
2020/06/02	22	484.18	44.5	486.03	485.00	-22.4	12,020	-0.19%
2020/06/01	52	462.55	44	467.05	461.50	8	11,915	0.07%
2020/05/29	2	457.50	10	459.50	463.00	-8	11,951	-0.07%
2020/05/28	26	459.48	27	462.67	460.00	-1	11,959	-0.01%
2020/05/27	17	464.44	35	463.30	464.50	-18	11,968	-0.15%
2020/05/26	55	460.21	59	463.77	460.00	-4	12,078	-0.03%
2020/05/25	45	457.56	52.3	455.32	460.00	-7.3	12,147	-0.06%
2020/05/22	36	443.18	38	448.41	442.00	-2	12,130	-0.02%
2020/05/21	36	464.37	35	468.36	464.50	1	12,091	0.01%
2020/05/20	49	469.93	76.3	470.68	470.00	-27.3	12,071	-0.23%
2020/05/19	70	461.92	80	461.02	462.00	-10	11,901	-0.08%
2020/05/18	18	442.19	94.1	444.79	440.50	-76.1	11,685	-0.65%
2020/05/15	2	409.50	3	413.17	411.00	-1	11,390	-0.01%
2020/05/14	10	413.15	6	410.42	411.00	4	11,447	0.03%
2020/05/13	4	412.00	18	415.20	420.00	-14	11,461	-0.12%
2020/05/12	5	405.60	3	407.17	407.00	2	11,544	0.02%
2020/05/11	10	415.50	6	410.00	410.00	4	11,685	0.03%
2020/05/08	4	415.38	1	414.00	411.50	3	11,764	0.03%
2020/05/07	6	413.58	5	414.00	411.00	1	11,832	0.01%
2020/05/06	8	402.94	17	405.62	408.00	-9	11,867	-0.08%
2020/05/05	9.1	399.69	6	399.17	401.50	3.1	11,894	0.03%
2020/05/04	11	401.55	6	401.00	399.50	5	12,042	0.04%
2020/04/30	15	411.77	47	410.35	415.00	-32	12,003	-0.27%
2020/04/29	20	393.23	42	395.21	398.00	-22	11,815	-0.19%
2020/04/28	10	369.30	6	371.17	375.00	4	11,461	0.03%
2020/04/27	10.1	369.89	41	363.88	372.00	-30.9	11,656	-0.27%
2020/04/24	11	351.18	4	352.25	348.50	7	11,531	0.06%
2020/04/23	4	348.38	5.9	348.99	351.00	-1.9	11,572	-0.02%
2020/04/22	52.1	345.98	10	346.30	346.00	42.1	11,643	0.36%
2020/04/21	23	357.87	1	366.00	353.50	22	11,874	0.19%
2020/04/20	3	370.83	2	371.50	370.00	1	12,011	0.01%
2020/04/17	9	369.06	12	369.96	368.00	-3	12,089	-0.02%
2020/04/16	26	363.27	7	362.93	361.50	19	11,995	0.16%
2020/04/15	7	366.29	6	365.50	365.50	1	12,003	0.01%
2020/04/14	4	361.63	19	361.74	365.50	-15	12,021	-0.12%
2020/04/13	12	351.96	10	351.70	351.50	2	11,992	0.02%
2020/04/10	3	350.33	6	349.67	350.00	-3	12,013	-0.02%
2020/04/09	4	351.13	6	353.33	351.50	-2	12,109	-0.02%
2020/04/08	2	349.25	7	348.79	349.50	-5	12,076	-0.04%
2020/04/07	3	348.33	14	348.57	347.00	-11	12,056	-0.09%
2020/04/06	6	339.25	10	340.65	341.00	-4	11,960	-0.03%
2020/04/01	8	331.63	17	330.56	334.00	-9	11,892	-0.08%
2020/03/31	52	335.27	20	333.78	327.50	32	11,880	0.27%
2020/03/30	24	329.54	13	331.88	336.50	11	11,749	0.09%
2020/03/27	29.1	346.70	28	348.18	340.00	1.1	11,622	0.01%
2020/03/26	20.1	340.32	22	336.85	343.50	-1.9	11,460	-0.02%
2020/03/25	23	343.17	23	349.17	334.50	0	11,502	0.00%
2020/03/24	7	332.07	24	334.23	330.00	-17	11,314	-0.15%
2020/03/23	32.2	307.74	42	307.49	308.00	-9.8	11,286	-0.09%
2020/03/20	11.8	300.92	32	298.09	301.00	-20.2	11,228	-0.18%
2020/03/19	84.1	282.47	20	281.28	274.00	64.1	11,118	0.58%
2020/03/18	19.1	312.37	17	314.47	301.50	2.1	10,839	0.02%
2020/03/17	31.5	318.70	26	319.10	315.50	5.4	10,712	0.05%
2020/03/16	36	334.82	78	324.49	320.00	-42	10,537	-0.40%
2020/03/13	108	323.69	65.2	328.29	341.00	42.8	10,390	0.41%	大買/
2020/03/12	56.3	343.83	14	344.93	336.00	42.3	10,118	0.42%
2020/03/11	20	366.30	16	371.09	363.00	4	9,884	0.04%
2020/03/10	24	370.71	25	369.70	373.50	-1	9,823	-0.01%
2020/03/09	19.4	367.02	11	366.23	366.50	8.4	9,727	0.09%
2020/03/06	3	379.00	9	379.72	378.50	-6	9,658	-0.06%
2020/03/05	17	383.76	17	382.38	385.00	0	9,648	0.00%
2020/03/04	9	368.44	16	368.31	370.50	-7	9,661	-0.07%
2020/03/03	13	372.65	23	374.15	372.00	-10	9,644	-0.10%
2020/03/02	10	359.75	26	362.92	363.00	-16	9,576	-0.17%
2020/02/27	19	367.37	21.5	366.07	360.00	-2.5	9,569	-0.03%
2020/02/26	28.1	375.77	3	375.18	375.00	25	9,475	0.26%
2020/02/25	9	378.72	7	377.86	378.50	2	9,416	0.02%
2020/02/24	30	379.08	7	377.64	377.00	23	9,441	0.24%
2020/02/21	10	389.10	1.3	392.00	388.00	8.7	9,324	0.09%
2020/02/20	10	390.35	6	392.00	394.00	4	9,257	0.04%
2020/02/19	6	391.00	15	389.60	388.50	-9	9,184	-0.10%
2020/02/18	6	393.67	6	394.42	392.00	0	9,196	0.00%
2020/02/17	10	397.30	5	397.10	398.00	5	9,152	0.05%
2020/02/14	4	406.75	6	406.67	405.50	-2	9,082	-0.02%
2020/02/13	14	408.89	14	408.61	408.50	0	9,018	0.00%
2020/02/12	9.1	400.40	6.1	400.45	401.50	2.9	8,901	0.03%
2020/02/11	4	387.38	27.4	386.27	390.00	-23.4	8,895	-0.26%
2020/02/10	10	381.20	11	381.09	380.00	-1	8,905	-0.01%
2020/02/07	6	382.66	9	381.11	381.00	-3	8,950	-0.03%
2020/02/06	23	382.78	3.2	384.37	382.00	19.8	8,979	0.22%
2020/02/05	9	383.00	7	384.14	381.00	2	8,947	0.02%
2020/02/04	6	390.25	6	392.58	390.50	0	8,844	0.00%
2020/02/03	12.1	381.68	22	377.36	382.00	-10	9,087	-0.11%
2020/01/31	7.1	387.10	2	390.50	388.00	5.1	9,100	0.06%
2020/01/30	25	390.56	16	387.72	383.50	9	9,154	0.10%
2020/01/20	1	420.00	24	419.79	419.00	-23	8,903	-0.26%
2020/01/17	9	422.44	4	421.25	420.50	5	8,946	0.06%
2020/01/16	8	420.13	11	420.77	421.00	-3	9,016	-0.03%
2020/01/15	15	410.97	9	415.22	416.00	6	8,866	0.07%
2020/01/14	27	420.52	39.1	416.15	416.00	-12	8,518	-0.14%
2020/01/13	16	425.28	2	433.00	422.00	14	8,270	0.17%
2020/01/10	5	430.00	3	431.67	432.00	2	8,199	0.02%
2020/01/09	0	0.00	8	435.69	437.00	-8	8,219	-0.10%
2020/01/08	5.1	429.03	6	433.50	430.50	-0.9	8,306	-0.01%
2020/01/07	24	423.96	7	427.57	426.00	17	8,311	0.20%
2020/01/06	6.2	425.81	2.3	427.20	424.00	3.9	8,361	0.05%
2020/01/03	27	431.98	3.1	431.75	434.50	23.9	8,361	0.29%
2020/01/02	6.2	442.35	1	441.50	441.50	5.2	8,240	0.06%
2019/12/31	1	442.00	2	443.50	443.50	-1	8,221	-0.01%
2019/12/30	11	446.68	4.3	446.97	446.50	6.7	8,253	0.08%
2019/12/27	9	449.06	3.3	449.11	446.50	5.7	8,354	0.07%
2019/12/26	7	453.50	3.5	456.29	449.00	3.5	8,350	0.04%
2019/12/25	6	450.25	4.4	450.64	452.00	1.6	8,376	0.02%
2019/12/24	1	446.50	1	445.50	445.00	0	8,479	0.00%
2019/12/20	2	445.75	2.2	446.73	446.00	-0.2	8,656	0.00%
2019/12/19	1	452.00	8	453.38	454.50	-7	8,489	-0.08%
2019/12/18	8	455.81	4.1	455.88	456.50	3.9	8,415	0.05%
2019/12/17	17	456.24	125.5	455.61	460.50	-108.5	8,371	-1.30%	大賣/鉅額交易
2019/12/16	5	441.10	39	439.37	442.00	-34	8,218	-0.41%
2019/12/13	5.3	432.32	25	432.40	432.50	-19.7	8,167	-0.24%
2019/12/12	2	427.50	3	428.83	427.50	-1	8,163	-0.01%
2019/12/11	0	0.00	17	426.53	429.00	-17	8,239	-0.21%
2019/12/10	2	425.50	4	425.13	425.00	-2	8,338	-0.02%
2019/12/09	8	424.50	23.1	425.50	426.50	-15.1	8,406	-0.18%
2019/12/06	7	416.79	3.1	417.62	415.00	3.9	8,435	0.05%
2019/12/05	2	420.75	1.1	420.45	420.00	0.9	8,675	0.01%
2019/12/04	10	422.45	5	420.30	424.50	5	8,807	0.06%
2019/12/03	11	421.82	13	420.84	418.00	-2	8,781	-0.02%
2019/12/02	25.1	417.16	34	417.46	416.50	-8.9	8,763	-0.10%
2019/11/29	15.2	426.47	10	425.10	421.50	5.2	8,725	0.06%
2019/11/28	18	428.67	44	429.51	431.50	-26	8,621	-0.30%
2019/11/27	10	421.80	10	423.80	422.50	0	8,630	0.00%
2019/11/26	20	422.00	17	420.41	420.00	3	8,671	0.03%
2019/11/25	8	419.88	12	420.58	418.50	-4	8,836	-0.05%
2019/11/22	9	408.44	7	409.86	411.00	2	8,819	0.02%
2019/11/21	20	404.83	13	408.42	407.00	7	8,782	0.08%
2019/11/20	24	414.44	5	415.40	414.50	19	8,700	0.22%
2019/11/19	6	420.92	4.1	418.67	421.00	1.9	8,742	0.02%
2019/11/18	12.1	418.55	7.7	418.92	419.50	4.4	8,859	0.05%
2019/11/15	10	421.44	26	420.98	422.00	-16	9,020	-0.18%
2019/11/14	25	408.98	22	410.59	410.50	3	9,367	0.03%
2019/11/13	12	408.67	12	412.88	408.00	0	9,416	0.00%
2019/11/12	2	410.50	2	410.00	410.00	0	9,420	0.00%
2019/11/11	21	406.48	5.1	406.65	403.50	15.9	9,399	0.17%
2019/11/08	26	418.19	5.1	417.13	414.00	20.9	9,324	0.22%
2019/11/07	19	426.74	3.1	425.96	425.00	15.9	9,240	0.17%
2019/11/06	12	428.25	45.4	429.05	434.00	-33.4	9,160	-0.37%
2019/11/05	6	419.44	58	422.25	425.00	-52	9,161	-0.57%
2019/11/04	2.6	408.47	5	411.00	412.00	-2.4	9,130	-0.03%
2019/11/01	14.1	407.37	17	407.62	405.00	-2.9	9,151	-0.03%
2019/10/31	14.1	406.82	47	405.71	408.00	-32.9	9,210	-0.36%
2019/10/30	4.1	396.24	19	396.29	396.50	-15	9,218	-0.16%
2019/10/29	4	392.88	28	393.38	393.00	-24	9,328	-0.26%
2019/10/28	0	0.00	16	385.13	387.00	-16	9,387	-0.17%
2019/10/25	1	381.00	13	383.15	379.00	-12	9,418	-0.13%
2019/10/24	15	380.37	97	379.27	381.50	-82	9,356	-0.88%
2019/10/22	6	370.50	4	369.88	371.50	2	9,309	0.02%
2019/10/21	7	371.93	5.2	371.36	369.00	1.8	9,352	0.02%
2019/10/18	7	369.86	5	372.50	370.00	2	9,393	0.02%
2019/10/17	11.1	368.33	28	369.36	371.00	-17	9,416	-0.18%
2019/10/16	49	364.27	16.1	361.85	360.00	32.9	9,428	0.35%
2019/10/15	16	367.84	9.1	368.88	367.00	6.9	9,338	0.07%
2019/10/14	40.1	371.74	9	371.22	370.50	31.1	9,256	0.34%
2019/10/09	30	377.25	9.6	376.98	372.00	20.4	9,098	0.22%
2019/10/08	2.1	384.24	0	0.00	384.50	2.1	9,011	0.02%
2019/10/07	8	383.06	7	383.36	384.00	1	9,038	0.01%
2019/10/04	4.1	385.50	8	384.51	385.50	-4	9,026	-0.04%
2019/10/03	7.1	373.96	4	375.00	379.50	3.1	8,961	0.03%
2019/10/01	3	372.17	8	373.50	376.50	-5	8,953	-0.06%
2019/09/27	8	370.75	0.2	370.00	369.00	7.8	8,898	0.09%
2019/09/26	1.1	376.50	1	381.50	376.00	0.1	8,893	0.00%
2019/09/25	11	380.36	3	381.83	380.00	8	8,885	0.09%
2019/09/24	2	386.25	1.3	387.78	387.00	0.7	8,874	0.01%
2019/09/23	3.1	386.35	4.1	388.47	388.00	-1.1	8,877	-0.01%
2019/09/20	5	385.80	19.2	386.36	386.50	-14.2	8,889	-0.16%
2019/09/19	9	384.61	14	385.96	380.50	-5	8,795	-0.06%
2019/09/18	4	382.13	3.4	381.71	382.00	0.6	8,723	0.01%
2019/09/17	4.1	384.60	7	383.36	383.00	-2.9	8,674	-0.03%
2019/09/16	3	379.17	8	381.00	382.00	-5	8,683	-0.06%
2019/09/12	5	379.20	6	376.00	375.00	-1	8,578	-0.01%
2019/09/11	6.1	374.58	1.1	374.50	374.50	5	8,551	0.06%
2019/09/10	4	376.63	0	0.00	378.00	4	8,538	0.05%
2019/09/09	12	384.08	20	384.58	382.50	-8	8,500	-0.09%
2019/09/06	10.1	374.05	18	375.39	374.50	-7.9	8,254	-0.10%
2019/09/05	3.2	366.94	4.2	367.08	367.50	-1	8,141	-0.01%
2019/09/04	20.1	367.78	17	363.68	365.00	3.1	8,141	0.04%
2019/09/03	9.2	364.66	3	369.17	364.00	6.2	8,185	0.08%
2019/09/02	0	0.00	5	368.50	370.50	-5	8,245	-0.06%
2019/08/30	6.1	369.55	16	370.09	367.50	-9.9	8,259	-0.12%
2019/08/29	4.1	363.39	5	364.50	365.50	-0.9	8,242	-0.01%
2019/08/28	6.1	363.34	28	364.73	366.00	-22	8,248	-0.27%
2019/08/27	11	345.55	4	347.00	345.50	7	8,117	0.09%
2019/08/26	4	339.38	9	338.94	343.00	-5	8,242	-0.06%
2019/08/23	15	345.93	9	345.28	342.50	6	8,339	0.07%
2019/08/22	10	346.40	5	344.70	345.00	5	8,310	0.06%
2019/08/21	7	350.50	9	351.83	347.00	-2	8,294	-0.02%
2019/08/20	13	350.42	39	350.37	351.00	-26	8,242	-0.32%
2019/08/19	6	342.00	103	345.33	353.00	-97	8,104	-1.20%	大賣/
2019/08/16	12	321.88	18	322.83	322.00	-6	7,760	-0.08%
2019/08/15	4	314.38	12	315.00	316.50	-8	7,693	-0.10%
2019/08/14	1	322.00	1	320.50	319.50	0	7,697	0.00%
2019/08/13	10	321.50	26	319.79	318.00	-16	7,715	-0.21%
2019/08/12	0	0.00	18	322.42	323.00	-18	7,798	-0.23%
2019/08/08	8	317.88	5	319.90	316.50	3	7,745	0.04%
2019/08/07	3	318.00	11	318.14	318.00	-8	7,723	-0.10%
2019/08/06	5	306.10	5	309.80	309.00	0	7,636	0.00%
2019/08/05	4	311.63	10	310.75	312.00	-6	7,601	-0.08%
2019/08/02	18	311.81	7	315.29	316.00	11	7,563	0.15%
2019/08/01	22	318.30	39.1	322.00	314.00	-17.1	7,496	-0.23%
2019/07/31	42	314.62	1	314.50	314.50	41	7,239	0.57%
2019/07/30	11.1	324.81	10	325.30	325.50	1.1	7,148	0.02%
2019/07/29	0	0.00	27	317.02	319.00	-27	7,066	-0.38%
2019/07/26	0	0.00	3	314.00	313.50	-3	7,224	-0.04%
2019/07/25	1	312.50	1	312.00	313.00	0	7,515	0.00%
2019/07/24	25	310.06	6	309.83	308.00	19	7,568	0.25%
2019/07/23	2	312.75	42	314.58	314.50	-40	7,497	-0.53%
2019/07/22	7	308.00	3	308.33	308.50	4	7,434	0.05%
2019/07/19	6	305.25	2	306.25	304.50	4	7,379	0.05%
2019/07/18	29	303.29	24	305.44	302.00	5	7,321	0.07%
2019/07/17	14	309.75	5	311.20	310.00	9	7,243	0.12%
2019/07/16	4	313.63	1	314.00	314.00	3	7,183	0.04%
2019/07/15	17	315.21	2	314.50	314.50	15	7,154	0.21%
2019/07/12	0	0.00	13	320.00	318.00	-13	7,250	-0.18%
2019/07/11	2	323.50	7	321.86	322.50	-5	7,525	-0.07%
2019/07/10	1	316.50	4	317.75	318.00	-3	7,546	-0.04%
2019/07/09	0	0.00	1	313.50	313.50	-1	7,593	-0.01%
2019/07/08	3	312.83	0	0.00	314.00	3	7,637	0.04%
2019/07/05	1	320.00	6	321.00	321.00	-5	7,744	-0.06%
2019/07/04	4	319.13	13.2	318.92	319.00	-9.2	7,840	-0.12%
2019/07/03	1	323.50	5	319.49	317.50	-4	7,937	-0.05%
2019/07/02	4	315.75	15	317.03	319.00	-11	7,929	-0.14%
2019/07/01	11	315.73	2	314.00	314.00	9	7,911	0.11%
2019/06/28	0	0.00	2	312.75	314.00	-2	7,935	-0.03%
2019/06/27	1	315.00	3.2	314.38	313.00	-2.2	7,980	-0.03%
2019/06/26	1	311.50	5	310.80	310.50	-4	7,980	-0.05%
2019/06/25	6	310.58	1	311.50	311.50	5	8,002	0.06%
2019/06/24	1	314.50	3	313.33	315.50	-2	7,992	-0.03%
2019/06/21	5	313.50	2	314.75	313.50	3	7,978	0.04%
2019/06/20	3	309.50	5	310.50	310.00	-2	7,916	-0.03%
2019/06/19	8	311.81	5	311.10	308.50	3	8,057	0.04%
2019/06/18	12	307.50	4	307.50	308.50	8	7,997	0.10%
2019/06/17	5	301.60	1	300.50	300.50	4	7,940	0.05%
2019/06/13	4	312.63	3	312.83	309.50	1	7,915	0.01%
2019/06/12	1	309.50	3	309.67	309.50	-2	7,874	-0.03%
2019/06/11	8	310.25	5	308.90	308.00	3	7,882	0.04%
2019/06/10	1	315.50	7	315.21	316.00	-6	7,777	-0.08%
2019/06/06	1	308.00	2	309.50	307.00	-1	7,725	-0.01%
2019/06/05	4.1	316.79	7	313.71	313.00	-2.9	7,680	-0.04%
2019/06/04	4	312.00	13.2	313.37	311.00	-9.2	7,651	-0.12%
2019/06/03	7	313.64	28	313.18	314.00	-21	7,579	-0.28%
2019/05/31	23	304.30	23	306.70	311.00	0	7,512	0.00%
2019/05/30	9	294.06	35	292.37	296.50	-26	7,348	-0.35%
2019/05/29	0	281.50	4	275.50	280.50	-4	7,298	-0.05%
2019/05/28	1	281.00	13	282.88	280.50	-12	7,369	-0.16%
2019/05/27	11	281.45	5	278.51	281.00	6	7,496	0.08%
2019/05/24	7	287.93	1	287.00	287.00	6	7,704	0.08%
2019/05/23	4	291.88	14	292.36	292.00	-10	7,892	-0.13%
2019/05/22	9	288.00	2.1	288.48	287.50	6.9	7,829	0.09%
2019/05/21	2	289.25	2.1	290.74	290.50	-0.1	7,894	0.00%
2019/05/20	3	289.17	7	289.43	290.00	-4	7,858	-0.05%
2019/05/17	11	290.68	12	294.54	291.00	-1	7,829	-0.01%
2019/05/16	2	288.75	3	289.50	288.00	-1	7,753	-0.01%
2019/05/15	2	289.75	7	291.86	290.00	-5	7,722	-0.06%
2019/05/14	5	283.00	8	281.38	289.00	-3	7,717	-0.04%
2019/05/13	22	293.07	5	291.40	286.50	17	7,682	0.22%
2019/05/10	8	297.69	13	299.54	298.50	-5	7,872	-0.06%
2019/05/09	16	302.47	3	308.50	300.00	13	7,838	0.17%
2019/05/08	3.1	306.90	3	308.83	310.00	0.1	7,750	0.00%
2019/05/07	2.2	309.08	16	310.97	311.00	-13.8	7,659	-0.18%
2019/05/06	4	304.25	3.1	305.34	306.00	0.9	7,561	0.01%
2019/05/03	12.1	304.85	38	307.80	309.00	-25.9	7,464	-0.35%
2019/05/02	12.1	300.81	23	305.09	298.00	-10.9	7,205	-0.15%
2019/04/30	0	0.00	7	295.07	295.50	-7	6,913	-0.10%
2019/04/29	2	288.50	1	288.50	287.50	1	6,844	0.01%
2019/04/26	1	285.50	2	288.00	290.00	-1	6,884	-0.01%
2019/04/25	1	288.00	2	289.25	288.00	-1	6,869	-0.01%
2019/04/24	4	289.13	4	290.00	289.50	0	6,880	0.00%
2019/04/23	6	287.50	5	287.90	290.00	1	6,891	0.01%
2019/04/22	3	290.17	2	291.25	289.00	1	6,879	0.01%
2019/04/19	5	289.60	4	291.50	290.00	1	6,860	0.01%
2019/04/18	5	290.90	12	291.29	291.00	-7	6,852	-0.10%
2019/04/17	24	290.40	3	291.17	288.50	21	6,816	0.31%
2019/04/16	0	0.00	72	299.27	300.00	-72	6,566	-1.10%
2019/04/15	2	298.00	9	297.72	296.50	-7	6,549	-0.11%
2019/04/12	10	295.10	26	295.21	293.50	-16	6,523	-0.25%
2019/04/11	11	294.73	27.3	292.97	291.50	-16.3	6,478	-0.25%
2019/04/10	6	302.83	10	302.00	300.00	-4	6,347	-0.06%
2019/04/09	6	293.09	14.1	296.62	299.50	-8.1	6,197	-0.13%
2019/04/08	4	292.50	9	292.67	294.50	-5	6,082	-0.08%
2019/04/03	36	289.07	10	290.20	290.50	26	5,958	0.44%
2019/04/02	5	290.00	16	290.34	290.50	-11	5,872	-0.19%
2019/04/01	1	284.50	6	284.42	285.50	-5	5,738	-0.09%
2019/03/29	15	277.87	16	281.69	282.50	-1	5,638	-0.02%
2019/03/28	2	282.00	3	280.83	276.50	-1	5,624	-0.02%
2019/03/26	0	281.00	16	279.97	281.00	-16	5,698	-0.28%
2019/03/25	20	277.07	4	277.50	276.50	16	5,673	0.28%
2019/03/22	24	284.50	17	283.26	284.00	7	5,618	0.12%
2019/03/21	4	276.63	3	278.00	277.50	1	5,456	0.02%
2019/03/19	5	274.00	3	274.83	275.50	2	5,414	0.04%
2019/03/18	5	277.90	3	277.00	278.00	2	5,364	0.04%
2019/03/15	2	275.00	4	276.38	276.00	-2	5,344	-0.04%
2019/03/14	4	275.38	4	273.13	272.50	0	5,346	0.00%
2019/03/13	0	0.00	1	272.50	273.00	-1	5,402	-0.02%
2019/03/12	4	273.00	4	271.75	270.50	0	5,438	0.00%
2019/03/11	2	270.75	3	270.00	270.00	-1	5,514	-0.02%
2019/03/08	21.1	268.76	11	268.95	267.50	10.1	5,580	0.18%
2019/03/07	8	276.19	5	277.20	274.00	3	5,564	0.05%
2019/03/06	4	278.50	6	279.08	280.00	-2	5,571	-0.04%
2019/03/05	16	275.16	13	273.58	273.00	3	5,485	0.05%
2019/03/04	7	279.07	3	281.83	277.00	4	5,444	0.07%
2019/02/27	91.1	277.13	6	277.08	280.00	85.1	5,375	1.58%
2019/02/26	40	282.93	19	284.68	276.50	21	5,245	0.40%
2019/02/25	19	276.92	33	278.03	282.50	-14	5,028	-0.28%
2019/02/22	20	265.78	22.2	265.26	264.00	-2.2	4,754	-0.05%
2019/02/21	6	258.83	10	258.45	259.00	-4	4,530	-0.09%
2019/02/20	9	254.94	19	256.58	255.50	-10	4,480	-0.22%
2019/02/19	11	250.91	4	250.50	250.00	7	4,495	0.16%
2019/02/15	9	253.44	7	254.21	252.00	2	4,475	0.04%
2019/02/14	5	256.80	5.1	256.99	255.50	-0.1	4,475	0.00%
2019/02/13	7	257.93	9	259.06	259.00	-2	4,503	-0.04%
2019/02/12	7.1	257.70	7	258.43	257.50	0.1	4,487	0.00%
2019/02/11	5	257.00	33	253.33	259.50	-28	4,448	-0.63%
2019/01/30	16	243.41	1	244.00	243.00	15	4,185	0.36%
2019/01/29	2	245.00	3	246.33	245.50	-1	4,198	-0.02%
2019/01/28	1	248.00	4	247.38	248.50	-3	4,197	-0.07%
2019/01/25	7	248.00	4	248.13	248.00	3	4,258	0.07%
2019/01/24	3	245.00	3	246.31	244.50	0	4,309	0.00%
2019/01/23	5	238.80	12	240.00	241.00	-7	4,371	-0.16%
2019/01/22	7	244.29	7.1	243.83	242.00	-0.1	4,386	0.00%
2019/01/21	0	0.00	3	246.33	244.50	-3	4,429	-0.07%
2019/01/18	0	0.00	12	242.38	244.00	-12	4,495	-0.27%
2019/01/17	0.1	236.50	1	237.00	237.00	-0.9	4,491	-0.02%
2019/01/16	1	235.50	8	236.13	237.00	-7	4,540	-0.15%
2019/01/15	2	232.00	2	232.75	233.00	0	4,529	0.00%
2019/01/14	6	231.50	7	232.29	231.50	-1	4,492	-0.02%
2019/01/11	0	0.00	2	228.00	227.50	-2	4,487	-0.04%
2019/01/10	5	224.70	4	226.63	226.00	1	4,497	0.02%
2019/01/09	5.1	226.29	10	229.10	226.00	-4.9	4,501	-0.11%
2019/01/08	1	220.50	1	222.00	222.00	0	4,416	0.00%
2019/01/07	1	217.50	4	221.00	219.00	-3	4,459	-0.07%
2019/01/04	12	215.71	5	217.10	217.00	7	4,465	0.16%
2019/01/03	0	0.00	3	224.67	223.50	-3	4,634	-0.06%
2019/01/02	11	222.27	1	228.00	220.50	10	4,644	0.22%
2018/12/28	4	225.25	8	226.44	229.50	-4	4,661	-0.09%
2018/12/27	1	226.00	6	225.58	225.00	-5	4,758	-0.11%
2018/12/26	1	221.00	3	222.00	220.00	-2	4,776	-0.04%
2018/12/24	4	224.00	1	225.50	225.00	3	4,877	0.06%
2018/12/21	2	223.25	1	225.00	223.50	1	5,001	0.02%
2018/12/20	23	227.11	0	0.00	225.00	23	4,975	0.46%
2018/12/19	3	234.50	3	235.00	236.00	0	4,876	0.00%
2018/12/18	4	236.00	0	0.00	234.50	4	4,868	0.08%
2018/12/17	1	236.50	6	238.08	235.00	-5	4,901	-0.10%
2018/12/14	2	234.75	3	238.67	236.00	-1	4,954	-0.02%
2018/12/13	0	0.00	2	236.25	237.50	-2	4,959	-0.04%
2018/12/12	0	0.00	7	234.57	233.00	-7	4,967	-0.14%
2018/12/11	1	229.00	1	227.00	228.00	0	4,951	0.00%
2018/12/10	14	229.32	5	232.00	229.00	9	4,965	0.18%
2018/12/07	5	233.70	16.3	233.89	233.50	-11.3	4,965	-0.23%
2018/12/06	21	233.02	2	234.00	229.50	19	4,944	0.38%
2018/12/05	5.1	244.90	2	246.25	244.50	3.1	4,887	0.06%
2018/12/04	0	0.00	26	249.73	252.00	-26	4,914	-0.53%
2018/12/03	2	245.50	10	245.65	245.50	-8	4,860	-0.16%
2018/11/30	7	234.71	11	236.09	237.50	-4	4,801	-0.08%
2018/11/29	8	234.63	8	240.19	231.50	0	4,746	0.00%
2018/11/28	0	0.00	7	234.71	236.50	-7	4,735	-0.15%
2018/11/27	3	226.17	5	229.50	232.00	-2	4,711	-0.04%
2018/11/26	2	227.75	4	229.13	228.00	-2	4,754	-0.04%
2018/11/23	0	0.00	7	223.07	222.00	-7	4,762	-0.15%
2018/11/22	5	223.60	1	222.50	222.50	4	4,825	0.08%
2018/11/21	6	222.00	5	223.10	223.00	1	4,963	0.02%
2018/11/20	1	223.50	6	224.75	225.00	-5	4,954	-0.10%
2018/11/19	2	221.50	0	0.00	223.50	2	4,952	0.04%
2018/11/16	19	223.13	0	0.00	220.00	19	4,986	0.38%
2018/11/15	0	0.00	3	234.00	231.50	-3	4,958	-0.06%
2018/11/14	0	230.00	6	230.58	230.00	-6	4,975	-0.12%
2018/11/13	6	229.42	5.1	231.41	231.00	1	5,017	0.02%
2018/11/12	2	234.00	17	231.18	234.50	-15	5,076	-0.30%
2018/11/09	12	229.04	109.1	227.15	228.50	-97.1	5,214	-1.86%	大賣/
2018/11/08	1	235.00	1	234.50	235.00	0	5,176	0.00%
2018/11/07	3	233.83	6	234.58	235.00	-3	5,158	-0.06%
2018/11/06	6	229.25	4	233.25	230.00	2	5,183	0.04%
2018/11/05	4	225.25	6	229.67	230.00	-2	5,120	-0.04%
2018/11/02	5	227.60	10	228.40	227.50	-5	5,105	-0.10%
2018/11/01	11	223.32	16	225.81	223.50	-5	5,060	-0.10%
2018/10/31	7	215.50	59	218.42	227.50	-52	4,993	-1.04%
2018/10/30	3	212.00	4	208.38	207.00	-1	4,864	-0.02%
2018/10/29	8	201.56	9	204.28	208.00	-1	4,905	-0.02%
2018/10/26	23.2	204.06	5	202.10	202.00	18.2	4,943	0.37%
2018/10/25	5.3	209.25	19	209.71	210.00	-13.7	5,072	-0.27%
2018/10/24	27.1	208.19	7	211.50	214.00	20.1	5,195	0.39%
2018/10/23	8	215.94	0	0.00	214.00	8	5,206	0.15%
2018/10/22	1	221.50	1	220.50	221.50	0	5,281	0.00%
2018/10/19	3	220.00	7	220.79	222.50	-4	5,355	-0.07%
2018/10/18	1	226.00	0	0.00	225.00	1	5,424	0.02%
2018/10/17	2	225.00	3	225.33	224.50	-1	5,694	-0.02%
2018/10/16	3.1	224.98	12	224.21	222.00	-9	5,813	-0.15%
2018/10/15	2	221.50	5	223.60	221.00	-3	5,831	-0.05%
2018/10/12	1	216.00	46.1	218.83	220.00	-45.1	5,773	-0.78%
2018/10/11	10	208.00	36	208.58	210.50	-26	5,739	-0.45%
2018/10/09	11	231.77	11	232.18	228.50	0	5,530	0.00%
2018/10/08	7	234.07	3	233.67	233.50	4	5,491	0.07%
2018/10/05	15	235.23	11	235.82	234.50	4	5,462	0.07%
2018/10/04	8	242.88	2	242.50	242.00	6	5,384	0.11%
2018/10/03	8	243.06	2	245.00	246.00	6	5,377	0.11%
2018/10/02	11	246.09	2	243.50	245.00	9	5,411	0.17%
2018/10/01	5	249.30	6	250.00	250.00	-1	5,441	-0.02%
2018/09/28	15.1	245.51	20	243.85	246.50	-4.9	5,533	-0.09%
2018/09/27	14.1	240.90	12	240.42	241.50	2.1	5,601	0.04%
2018/09/26	21	243.98	20	243.00	241.50	1	5,614	0.02%
2018/09/25	1	241.00	0	0.00	243.50	1	5,627	0.02%
2018/09/21	0	0.00	5	242.80	243.00	-5	5,686	-0.09%
2018/09/20	12	239.17	0	0.00	238.00	12	5,698	0.21%
2018/09/19	28	244.09	3	246.67	245.00	25	5,683	0.44%
2018/09/18	4	244.75	2.2	245.45	244.50	1.8	5,730	0.03%
2018/09/17	2	243.25	3	243.33	243.50	-1	5,861	-0.02%
2018/09/14	3	244.83	0	0.00	245.50	3	5,883	0.05%
2018/09/13	2	243.75	0	0.00	242.00	2	5,876	0.03%
2018/09/12	1.1	243.55	0	0.00	244.00	1.1	5,888	0.02%
2018/09/11	4	243.25	3	243.00	244.00	1	5,927	0.02%
2018/09/10	11	241.86	9	241.44	242.50	2	5,924	0.03%
2018/09/07	14.1	248.68	1	249.50	248.00	13.1	5,902	0.22%
2018/09/06	1.1	250.91	4	255.00	255.00	-2.9	5,865	-0.05%
2018/09/05	0.1	254.50	2	254.50	254.00	-1.9	5,861	-0.03%
2018/09/04	1	251.00	3	253.50	253.50	-2	5,870	-0.03%
2018/09/03	2	250.25	0	0.00	249.50	2	5,898	0.03%
2018/08/31	4	251.63	2	253.75	251.50	2	5,920	0.03%
2018/08/30	2	257.50	4.2	256.52	256.00	-2.2	5,884	-0.04%
2018/08/29	9	254.89	3.4	255.27	256.00	5.6	5,905	0.09%
2018/08/28	2.3	253.67	8	254.19	252.00	-5.8	5,883	-0.10%
2018/08/27	3	247.00	2	246.00	247.50	1	5,858	0.02%
2018/08/24	4	249.38	0	0.00	250.00	4	5,861	0.07%
2018/08/23	1	248.00	3	252.00	253.00	-2	5,980	-0.03%
2018/08/22	4	245.63	2	247.75	247.50	2	5,978	0.03%
2018/08/21	9	246.00	9	245.39	245.50	0	5,876	0.00%
2018/08/20	4.5	245.98	3	246.67	247.00	1.5	5,876	0.02%
2018/08/17	15	247.70	7	248.00	247.00	8	5,874	0.14%
2018/08/16	33	248.68	8	249.31	247.50	25	5,817	0.43%
2018/08/15	6	261.58	4	261.13	260.00	2	5,722	0.03%
2018/08/14	3	264.50	4	265.63	265.00	-1	5,795	-0.02%
2018/08/13	22	263.14	4	262.88	263.50	18	5,803	0.31%
2018/08/10	6	274.58	7	275.57	274.50	-1	5,807	-0.02%
2018/08/09	30	274.68	26	274.50	275.00	4	5,921	0.07%
2018/08/08	8	276.38	11	277.41	277.50	-3	5,925	-0.05%
2018/08/07	49.1	275.37	27	276.46	275.50	22.1	5,911	0.37%
2018/08/06	38	272.62	6	272.92	273.00	32	5,915	0.54%
2018/08/03	6	271.25	0	0.00	274.00	6	6,066	0.10%
2018/08/02	45	274.81	28	272.39	269.00	17	6,040	0.28%
2018/08/01	41	268.04	45	270.19	275.00	-4	5,966	-0.07%
2018/07/31	19	252.87	9.1	253.64	254.00	9.9	5,781	0.17%
2018/07/30	10	262.00	3	263.67	260.00	7	5,675	0.12%
2018/07/27	2	266.25	4	268.38	267.50	-2	5,670	-0.04%
2018/07/26	1	260.00	1	263.00	263.00	0	5,749	0.00%
2018/07/25	14	258.64	18	261.61	262.50	-4	5,789	-0.07%
2018/07/24	40	260.61	5	259.70	255.00	35	5,831	0.60%
2018/07/23	8	272.31	2	273.25	271.50	6	5,656	0.11%
2018/07/20	11	281.41	13	280.58	280.00	-2	5,694	-0.04%
2018/07/19	1	283.00	1	284.00	284.00	0	5,743	0.00%
2018/07/18	6	283.00	1	287.50	281.00	5	5,858	0.09%
2018/07/17	0	0.00	21	285.50	285.50	-21	5,905	-0.36%
2018/07/16	1.1	282.73	0	0.00	282.50	1.1	6,005	0.02%
2018/07/13	1	281.50	1	283.51	285.00	0	6,250	0.00%
2018/07/12	0	0.00	13	283.04	283.00	-13	6,621	-0.20%
2018/07/11	11	275.86	17	275.38	276.00	-6	6,644	-0.09%
2018/07/10	3	277.33	8	278.19	280.00	-5	6,710	-0.07%
2018/07/09	38.1	276.51	1	274.50	272.50	37.1	6,708	0.55%
2018/07/06	114	287.02	9	285.94	285.00	105	6,683	1.57%	大買/鉅額交易
2018/07/05	26	288.52	8	283.44	281.50	18	6,677	0.27%
2018/07/04	4	301.25	0	0.00	298.00	4	6,589	0.06%
2018/07/03	6	306.25	1	307.50	304.50	5	6,641	0.08%
2018/07/02	3	304.33	3	306.67	305.00	0	6,707	0.00%
2018/06/29	3	300.50	5	300.00	300.00	-2	6,663	-0.03%
2018/06/28	3	295.17	5	296.30	297.00	-2	6,615	-0.03%
2018/06/27	4.2	297.35	1	296.50	296.50	3.2	6,709	0.05%
2018/06/26	18.1	298.11	9	297.06	296.50	9.1	6,707	0.14%
2018/06/25	1.2	309.17	1	310.50	310.00	0.2	6,629	0.00%
2018/06/22	5	308.80	0.3	313.00	310.50	4.8	6,787	0.07%
2018/06/20	18	310.44	1	310.50	310.00	17	6,974	0.24%
2018/06/19	1.1	313.00	1	313.00	312.00	0.1	6,973	0.00%
2018/06/15	12	315.25	1	318.00	315.00	11	7,109	0.15%
2018/06/14	12.1	318.99	3	317.00	315.00	9.1	7,291	0.12%
2018/06/13	16	321.88	4	321.63	320.50	12	7,526	0.16%
2018/06/12	8.1	324.81	1	327.00	324.00	7.1	7,670	0.09%
2018/06/11	3.1	332.13	8	333.25	332.50	-4.9	7,748	-0.06%
2018/06/08	1	327.00	1.1	329.05	330.00	-0.1	7,750	0.00%
2018/06/07	0	0.00	4	329.75	331.00	-4	7,856	-0.05%
2018/06/06	1	327.50	7	332.21	331.00	-6	8,004	-0.07%
2018/06/05	5	325.90	5	327.40	325.00	0	8,028	0.00%
2018/06/04	4	325.50	29	327.72	329.50	-25	8,154	-0.31%
2018/06/01	2	317.50	15	316.57	319.00	-13	8,177	-0.16%
2018/05/31	3	311.17	0	311.50	311.50	3	8,249	0.04%
2018/05/30	11	311.00	1.1	310.65	310.00	9.9	8,197	0.12%
2018/05/29	6	316.50	0	0.00	315.00	6	8,296	0.07%
2018/05/28	17	319.56	1	324.50	318.50	16	8,412	0.19%
2018/05/25	2	321.00	6	325.00	324.00	-4	8,472	-0.05%
2018/05/24	1	321.50	3	321.50	322.00	-2	8,449	-0.02%
2018/05/23	11	319.23	16	319.81	320.00	-5	8,496	-0.06%
2018/05/22	10	318.80	27	320.11	320.50	-17	8,492	-0.20%
2018/05/21	13	314.96	4	314.88	314.00	9	8,566	0.11%
2018/05/18	7	309.57	3	309.68	313.00	4	8,607	0.05%
2018/05/17	29	311.31	6	313.17	310.00	23	8,659	0.27%
2018/05/16	3	318.17	4	320.00	319.00	-1	8,591	-0.01%
2018/05/15	1	320.50	2	319.00	319.00	-1	8,657	-0.01%
2018/05/14	8.1	319.52	0	0.00	320.00	8.1	8,779	0.09%
2018/05/11	20	321.28	3	324.17	319.50	17	8,782	0.19%
2018/05/10	5	328.60	6	329.08	329.50	-1	8,681	-0.01%
2018/05/09	2	325.75	11	328.41	328.00	-9	8,819	-0.10%
2018/05/08	5	324.00	3	322.83	325.00	2	8,867	0.02%
2018/05/07	23	320.65	7	318.71	318.50	16	8,894	0.18%
2018/05/04	8.1	320.81	9	322.00	325.50	-0.9	8,845	-0.01%
2018/05/03	40	321.26	6	321.67	320.00	34	8,857	0.38%
2018/05/02	6.1	333.57	8	332.50	331.00	-2	8,786	-0.02%
2018/04/30	7	331.07	9	337.56	340.00	-2	8,763	-0.02%
2018/04/27	16	329.63	15.7	334.54	339.50	0.3	8,754	0.00%
2018/04/26	11	333.23	7	335.00	323.50	4	8,708	0.05%
2018/04/25	26	336.77	21	336.57	337.00	5	8,622	0.06%
2018/04/24	13	351.23	19	340.13	341.50	-6	8,641	-0.07%
2018/04/23	19	358.37	18.1	352.61	350.50	1	8,560	0.01%
2018/04/20	16	355.00	22	355.86	354.50	-6	8,487	-0.07%
2018/04/19	11.1	365.63	9	364.72	360.50	2.1	8,406	0.02%
2018/04/18	15.2	356.14	72	361.67	362.00	-56.9	8,208	-0.69%
2018/04/17	11.3	339.98	3	339.00	340.00	8.3	7,840	0.11%
2018/04/16	7.1	341.57	17	341.74	342.00	-9.9	7,853	-0.13%
2018/04/13	0	0.00	2	335.50	336.00	-2	7,811	-0.03%
2018/04/12	15	333.63	8	335.75	331.50	7	7,800	0.09%
2018/04/11	13	336.31	21	339.60	339.00	-8	7,785	-0.10%
2018/04/10	3	327.33	2	329.50	327.00	1	7,740	0.01%
2018/04/09	7	329.86	3	331.67	327.50	4	7,800	0.05%
2018/04/03	22	328.25	2	331.00	328.00	20	7,728	0.26%
2018/04/02	10	339.85	4	342.25	336.50	6	7,682	0.08%
2018/03/31	3	340.00	6	340.83	340.50	-3	7,707	-0.04%
2018/03/30	20.2	342.50	32	343.58	340.00	-11.8	7,745	-0.15%
2018/03/29	10	334.95	7	337.07	331.00	3	7,677	0.04%
2018/03/28	16	336.06	7	338.79	333.00	9	7,594	0.12%
2018/03/27	20	340.50	10	340.00	342.50	10	7,524	0.13%
2018/03/26	12	342.04	35	342.43	347.00	-23	7,360	-0.31%
2018/03/23	13	327.81	8	328.75	328.00	5	7,205	0.07%
2018/03/22	8	337.75	9	337.61	336.00	-1	7,199	-0.01%
2018/03/21	10	337.95	4.2	339.54	336.00	5.8	7,191	0.08%
2018/03/20	12	341.88	44	341.35	342.50	-32	7,183	-0.45%
2018/03/19	9	333.44	35	336.27	334.00	-26	6,988	-0.37%
2018/03/16	1	320.00	2	318.00	317.00	-1	6,766	-0.01%
2018/03/15	3	319.67	5	317.40	318.00	-2	6,627	-0.03%
2018/03/14	12	313.54	2	314.75	313.50	10	6,541	0.15%
2018/03/13	4	319.00	7	319.29	319.00	-3	6,558	-0.05%
2018/03/12	3	317.33	24	317.31	317.00	-21	6,573	-0.32%
2018/03/09	1	309.00	4	310.25	310.50	-3	6,656	-0.05%
2018/03/08	0	0.00	13	305.81	309.50	-13	6,591	-0.20%
2018/03/07	3	300.33	16	305.78	300.00	-13	6,474	-0.20%
2018/03/06	1	300.00	3.1	300.36	301.00	-2.1	6,435	-0.03%
2018/03/05	16	297.81	0	297.50	295.00	16	6,484	0.25%
2018/03/02	9	303.56	25.1	303.90	302.50	-16.1	6,432	-0.25%
2018/03/01	8	295.88	5	300.20	299.50	3	6,373	0.05%
2018/02/27	1	307.00	4	304.50	301.00	-3	6,282	-0.05%
2018/02/26	3	298.83	0	0.00	296.50	3	6,211	0.05%
2018/02/23	11	301.82	0	0.00	300.50	11	6,219	0.18%
2018/02/22	7	300.43	7.2	301.65	302.00	-0.2	6,240	0.00%
2018/02/21	3	301.00	31	297.21	304.50	-28	6,238	-0.45%
2018/02/12	17.1	284.62	5	287.70	285.00	12.1	6,153	0.20%
2018/02/09	31	277.66	20	281.03	283.00	11	6,175	0.18%
2018/02/08	3	285.67	3	286.33	286.00	0	6,116	0.00%
2018/02/07	11	291.68	1	289.00	284.50	10	6,135	0.16%
2018/02/06	43	285.78	14	283.75	286.50	29	6,142	0.47%
2018/02/05	11	296.77	9	299.22	299.00	2	6,066	0.03%
2018/02/02	2	303.50	1	305.50	304.50	1	6,234	0.02%
2018/02/01	3	308.83	11.1	309.03	307.00	-8.1	6,236	-0.13%
2018/01/31	3	298.67	1.1	300.91	299.00	1.9	6,091	0.03%
2018/01/30	20.1	301.54	0	300.00	299.00	20.1	6,091	0.33%
2018/01/29	5	309.70	3.1	310.59	308.00	1.9	6,198	0.03%
2018/01/26	14.4	302.25	4	306.50	308.00	10.4	6,271	0.17%
2018/01/25	4	310.75	5	315.00	305.50	-1	6,267	-0.02%
2018/01/24	33	310.11	2	310.50	307.50	31	6,343	0.49%
2018/01/23	20	320.35	24	319.79	318.00	-4	6,460	-0.06%
2018/01/22	20	313.50	14	317.04	319.00	6	6,420	0.09%
2018/01/19	10	317.30	13	318.42	319.00	-3	6,536	-0.05%
2018/01/18	6	317.25	17	318.65	319.50	-11	6,576	-0.17%
2018/01/17	7.3	304.81	4.3	305.97	306.50	3	6,629	0.05%
2018/01/16	15	312.53	4	312.75	312.00	11	6,604	0.17%
2018/01/15	1	311.50	10	312.30	313.00	-9	6,650	-0.14%
2018/01/12	3	309.17	4	310.00	309.50	-1	6,701	-0.02%
2018/01/11	10.3	303.94	5	304.90	306.00	5.3	6,746	0.08%
2018/01/10	1	304.00	10	308.00	309.50	-9	6,822	-0.13%
2018/01/09	3	300.33	12	302.63	304.00	-9	6,854	-0.13%
2018/01/08	8	300.69	7	303.21	298.00	1	7,070	0.01%
2018/01/05	12	302.00	2.1	305.05	300.00	9.9	7,418	0.13%
2018/01/04	1.1	301.29	11.1	303.77	307.00	-10.1	7,607	-0.13%
2018/01/03	7	300.57	13	298.54	300.50	-6	7,797	-0.08%
2018/01/02	5	291.20	1	289.50	291.50	4	7,843	0.05%