聯發科 (2454)-華南永昌-中正券商分點個股進出

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
1095
漲跌
--
漲幅
0.00%
成交量
4,453張
產業
上市半導體類股
3130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

聯發科 (2454)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/10	1	1085.00	0	0.00	1095.00	1	7,887	0.01%
2024/05/09	1	1100.00	3.5	1103.26	1095.00	-2.4	8,091	-0.03%
2024/05/08	2.1	1075.20	10	1073.50	1095.00	-7.9	8,113	-0.10%
2024/05/07	0.1	1035.00	0.2	1045.00	1045.00	-0.1	8,104	0.00%
2024/05/06	1	1035.01	0.9	1041.66	1035.00	0.1	8,168	0.00%
2024/05/03	0	0.00	5.1	1044.91	1040.00	-5.1	8,181	-0.06%
2024/05/02	0	1010.00	2.1	994.74	1000.00	-2.1	8,220	-0.03%
2024/04/30	2.4	1005.29	19	1008.94	992.00	-16.6	8,260	-0.20%
2024/04/29	11.1	1032.64	3.2	1039.44	1015.00	7.9	8,263	0.10%
2024/04/26	0.2	1001.05	1.4	1004.68	1005.00	-1.2	8,286	-0.01%
2024/04/25	5.3	982.31	1.7	981.24	981.00	3.6	8,341	0.04%
2024/04/24	2.1	1011.99	4.4	1007.79	1010.00	-2.3	8,353	-0.03%
2024/04/23	1	972.96	2.2	985.95	972.00	-1.2	8,440	-0.01%
2024/04/22	6.1	976.43	1.6	975.53	966.00	4.5	8,512	0.05%
2024/04/19	57.7	997.04	48.1	1003.92	993.00	9.6	8,431	0.11%
2024/04/18	118.1	1035.69	123	1035.64	1050.00	-4.9	8,249	-0.06%	大買/大賣/
2024/04/17	95.3	1047.91	89	1050.56	1050.00	6.3	8,243	0.08%
2024/04/16	9.1	1059.58	8	1061.26	1055.00	1.1	8,185	0.01%
2024/04/15	21.8	1118.56	3.1	1115.12	1110.00	18.7	8,081	0.23%
2024/04/12	0.3	1182.34	10	1180.00	1180.00	-9.7	8,021	-0.12%
2024/04/11	0	0.00	3	1199.79	1200.00	-3	8,026	-0.04%
2024/04/10	12	1204.57	13.2	1203.02	1195.00	-1.2	8,062	-0.02%
2024/04/09	3	1160.00	6	1163.33	1160.00	-3	8,165	-0.04%
2024/04/08	1	1150.16	3	1155.02	1150.00	-2	8,276	-0.02%
2024/04/03	1.1	1160.30	1	1165.00	1160.00	0	8,292	0.00%
2024/04/02	2	1174.99	3.2	1174.85	1165.00	-1.2	8,315	-0.01%
2024/04/01	1.1	1174.34	2	1160.15	1160.00	-0.9	8,388	-0.01%
2024/03/29	0.1	1170.00	18.1	1186.09	1195.00	-18	8,352	-0.22%
2024/03/28	2	1140.21	2	1162.50	1160.00	0	8,270	0.00%
2024/03/27	1	1164.70	2	1172.50	1165.00	-1	8,209	-0.01%
2024/03/26	19.4	1130.12	31	1136.29	1130.00	-11.7	8,183	-0.14%
2024/03/25	0.1	1124.02	0	0.00	1120.00	0.1	8,181	0.00%
2024/03/22	12.1	1123.35	0	0.00	1125.00	12.1	8,210	0.15%
2024/03/21	1.5	1134.87	1.1	1139.73	1140.00	0.4	8,193	0.01%
2024/03/20	4.1	1143.42	4.2	1142.15	1130.00	-0.1	8,283	0.00%
2024/03/19	1.2	1147.08	0	0.00	1150.00	1.2	8,293	0.01%
2024/03/18	3.6	1162.25	38.1	1165.92	1170.00	-34.5	8,246	-0.42%
2024/03/15	28	1136.43	2	1142.50	1135.00	26	8,223	0.32%
2024/03/14	18.7	1159.16	1	1199.71	1150.00	17.7	8,175	0.22%
2024/03/13	6	1230.81	5	1228.00	1215.00	1	8,048	0.01%
2024/03/12	1	1214.95	0.4	1205.24	1215.00	0.6	7,983	0.01%
2024/03/11	2.2	1215.69	3.4	1215.67	1225.00	-1.2	7,950	-0.02%
2024/03/08	4.1	1225.91	11.9	1227.48	1230.00	-7.7	7,942	-0.10%
2024/03/07	9.1	1230.30	186.1	1231.56	1230.00	-177.1	7,757	-2.28%	大賣/鉅額交易
2024/03/06	0.2	1160.47	51.8	1177.06	1190.00	-51.5	7,564	-0.68%
2024/03/05	30.2	1139.17	17.3	1159.84	1155.00	12.9	7,525	0.17%
2024/03/04	130	1146.15	2.4	1143.20	1150.00	127.6	7,470	1.71%	大買/鉅額交易
2024/03/01	14.7	1144.01	21.9	1160.24	1105.00	-7.2	7,359	-0.10%
2024/02/29	113.1	1131.86	4	1120.03	1140.00	109	7,252	1.50%	大買/鉅額交易
2024/02/27	5.4	1130.62	121.6	1126.87	1115.00	-116.2	7,175	-1.62%	大賣/鉅額交易
2024/02/26	109.8	1112.99	26	1116.35	1115.00	83.8	6,975	1.20%	大買/
2024/02/23	105.1	1082.73	149.4	1082.14	1100.00	-44.2	6,882	-0.64%	大買/大賣/
2024/02/22	1	993.12	41.9	1000.45	1015.00	-40.9	6,651	-0.61%
2024/02/21	3.1	975.14	4.3	982.35	981.00	-1.2	6,598	-0.02%
2024/02/20	0	977.33	5.2	978.66	982.00	-5.2	6,589	-0.08%
2024/02/19	2	960.96	36	956.06	963.00	-34	6,590	-0.52%
2024/02/16	1	968.97	4.8	970.81	970.00	-3.8	6,661	-0.06%
2024/02/15	37.8	966.54	17.9	962.77	972.00	19.9	6,666	0.30%
2024/02/05	0.5	935.94	2.3	938.35	937.00	-1.9	6,630	-0.03%
2024/02/02	6.2	930.71	2.1	930.67	936.00	4.1	6,660	0.06%
2024/02/01	17.7	935.93	12	947.33	930.00	5.7	6,651	0.09%
2024/01/31	15	971.39	11.2	965.40	966.00	3.9	6,527	0.06%
2024/01/30	5.3	945.27	5.6	961.84	963.00	-0.4	6,494	-0.01%
2024/01/29	14.2	930.05	10	934.00	938.00	4.2	6,457	0.06%
2024/01/26	1.1	936.00	7	931.44	936.00	-5.9	6,433	-0.09%
2024/01/25	1.7	938.87	8	940.76	943.00	-6.3	6,506	-0.10%
2024/01/24	1.2	931.91	4.1	930.52	936.00	-2.9	6,471	-0.04%
2024/01/23	5.1	915.45	1	916.00	911.00	4.1	6,521	0.06%
2024/01/22	7.1	924.85	2	933.50	922.00	5.1	6,690	0.08%
2024/01/19	1	912.02	2.1	916.65	920.00	-1.1	6,650	-0.02%
2024/01/18	7.1	890.89	8.5	895.81	897.00	-1.4	6,590	-0.02%
2024/01/17	1.3	885.99	0.1	888.56	879.00	1.2	6,586	0.02%
2024/01/16	7.8	902.40	3	904.33	895.00	4.8	6,479	0.07%
2024/01/15	3.1	926.56	1	921.00	922.00	2.1	6,397	0.03%
2024/01/12	3	924.67	0	0.00	926.00	3	6,468	0.05%
2024/01/11	3.1	926.06	3.1	921.00	920.00	0	6,515	0.00%
2024/01/10	3	925.33	0	0.00	924.00	3	6,528	0.05%
2024/01/09	2.1	927.09	10.4	936.43	928.00	-8.3	6,595	-0.13%
2024/01/08	2.1	925.43	0	0.00	920.00	2.1	6,594	0.03%
2024/01/05	2	925.00	2.1	927.00	921.00	-0.1	6,666	0.00%
2024/01/04	9.2	933.14	2.4	939.21	928.00	6.8	6,686	0.10%
2024/01/03	7.7	964.92	0.2	973.80	953.00	7.5	6,753	0.11%
2024/01/02	7.7	994.19	2	997.50	981.00	5.7	6,593	0.09%
2023/12/29	4.1	1015.07	0	0.00	1015.00	4.1	6,519	0.06%
2023/12/28	1.5	1037.82	1.2	1045.00	1025.00	0.3	6,562	0.00%
2023/12/27	4.1	1041.09	9.9	1028.90	1040.00	-5.8	6,643	-0.09%
2023/12/26	13	999.38	15	1000.00	1000.00	-2	6,565	-0.03%
2023/12/25	0.1	992.98	1	997.00	995.00	-0.9	6,574	-0.01%
2023/12/22	0	987.81	3.3	986.86	990.00	-3.3	6,583	-0.05%
2023/12/21	2.3	973.09	47.5	974.48	976.00	-45.2	6,592	-0.69%
2023/12/20	0.1	986.06	0	0.00	983.00	0.1	6,594	0.00%
2023/12/19	1.5	984.17	0.1	986.15	992.00	1.3	6,614	0.02%
2023/12/18	1.9	990.52	2	988.50	989.00	-0.1	6,614	0.00%
2023/12/15	1	975.66	2.6	994.29	996.00	-1.5	6,618	-0.02%
2023/12/14	1.4	959.41	3.1	963.65	966.00	-1.7	6,525	-0.03%
2023/12/13	3.1	949.39	5	950.20	955.00	-1.9	6,615	-0.03%
2023/12/12	1	938.00	1.5	947.27	939.00	-0.5	6,787	-0.01%
2023/12/11	5.1	940.99	1	937.00	941.00	4.1	6,804	0.06%
2023/12/08	7	944.00	2.2	943.31	943.00	4.8	6,863	0.07%
2023/12/07	0	0.00	1	935.00	931.00	-1	6,890	-0.01%
2023/12/06	1.1	928.05	0.5	930.00	927.00	0.6	6,874	0.01%
2023/12/05	2.2	924.56	0	0.00	929.00	2.2	6,897	0.03%
2023/12/04	4.3	934.27	17.4	936.24	933.00	-13.1	6,864	-0.19%
2023/12/01	1	945.00	0	0.00	947.00	1	6,830	0.01%
2023/11/30	0	941.00	0	0.00	945.00	0	6,854	0.00%
2023/11/29	0	943.00	2	946.98	948.00	-2	6,772	-0.03%
2023/11/28	0.3	936.14	0.5	938.63	942.00	-0.2	6,736	0.00%
2023/11/27	3.1	937.94	2.1	940.20	931.00	1	6,738	0.01%
2023/11/24	3.2	943.18	2	946.00	945.00	1.2	6,715	0.02%
2023/11/22	12.4	937.12	1.1	935.35	942.00	11.3	6,738	0.17%
2023/11/21	1.2	929.84	5.5	924.33	926.00	-4.3	6,725	-0.06%
2023/11/20	4.1	911.41	4.6	918.48	912.00	-0.5	6,660	-0.01%
2023/11/17	0.1	899.34	0.1	902.90	904.00	0	6,577	0.00%
2023/11/16	3.5	902.45	0.1	895.00	893.00	3.4	6,559	0.05%
2023/11/15	4.1	912.95	10	924.98	908.00	-6	6,476	-0.09%
2023/11/14	2.2	902.37	1	904.00	905.00	1.2	6,389	0.02%
2023/11/13	2	911.00	4.5	917.28	906.00	-2.5	6,386	-0.04%
2023/11/10	11.3	890.84	2	899.97	884.00	9.3	6,327	0.15%
2023/11/09	3.3	904.28	0	902.00	905.00	3.3	6,247	0.05%
2023/11/08	64	913.86	7.6	905.87	914.00	56.4	6,192	0.91%
2023/11/07	6	885.67	4.7	889.70	888.00	1.4	6,118	0.02%
2023/11/06	2.2	886.99	2.2	882.35	882.00	0	6,072	0.00%
2023/11/03	0.4	871.58	0	868.00	870.00	0.4	6,004	0.01%
2023/11/02	6.8	869.94	4.4	871.84	868.00	2.4	6,004	0.04%
2023/11/01	1.6	846.32	0.2	840.00	846.00	1.4	5,901	0.02%
2023/10/31	4.9	846.41	7	841.14	842.00	-2.1	5,899	-0.04%
2023/10/30	11.1	857.17	4.8	846.49	857.00	6.3	5,868	0.11%
2023/10/27	0.2	804.98	0.4	802.00	801.00	-0.2	5,830	0.00%
2023/10/26	0.3	813.21	0	0.00	817.00	0.3	5,993	0.01%
2023/10/25	2	820.00	1	827.90	822.00	1	5,972	0.02%
2023/10/24	3	812.33	5	816.00	816.00	-2	5,942	-0.03%
2023/10/23	1	817.00	0	0.00	821.00	1	5,974	0.02%
2023/10/20	1.1	819.07	0	0.00	828.00	1.1	6,001	0.02%
2023/10/19	1.3	829.85	2.1	828.66	830.00	-0.8	5,982	-0.01%
2023/10/18	4.2	800.54	4.3	807.25	813.00	-0.2	6,048	0.00%
2023/10/17	1	851.00	10.5	841.45	825.00	-9.5	5,962	-0.16%
2023/10/16	0.4	837.79	1	839.00	840.00	-0.6	5,928	-0.01%
2023/10/13	10	830.10	8.4	831.62	842.00	1.6	5,910	0.03%
2023/10/12	2	814.00	1	813.00	815.00	1	5,818	0.02%
2023/10/11	3	796.05	2.1	813.29	814.00	1	5,806	0.02%
2023/10/06	0	0.00	0	783.00	786.00	0	5,683	0.00%
2023/10/05	0.2	781.04	7	780.15	786.00	-6.8	5,699	-0.12%
2023/10/04	0.1	766.00	2	779.50	780.00	-1.9	5,662	-0.03%
2023/10/03	0.4	777.00	27.2	775.11	772.00	-26.8	5,629	-0.48%
2023/10/02	0	0.00	3	745.33	745.00	-3	5,529	-0.05%
2023/09/28	0	735.00	0	0.00	735.00	0	5,534	0.00%
2023/09/27	2	728.01	1.4	731.29	737.00	0.6	5,531	0.01%
2023/09/26	4	745.23	2	743.50	737.00	2	5,530	0.04%
2023/09/25	0	756.00	4.2	757.96	755.00	-4.1	5,515	-0.08%
2023/09/22	3	738.71	2	743.50	746.00	1	5,511	0.02%
2023/09/21	3.1	748.00	5.1	756.23	746.00	-2	5,456	-0.04%
2023/09/20	4.2	759.45	8.1	758.04	759.00	-3.9	5,441	-0.07%
2023/09/19	1.1	766.99	0	775.80	773.00	1	5,433	0.02%
2023/09/18	9.9	768.26	7.3	782.54	782.00	2.6	5,405	0.05%
2023/09/15	12.1	751.17	43.5	752.53	763.00	-31.4	5,396	-0.58%
2023/09/14	8	728.63	30	733.00	733.00	-22	5,534	-0.40%
2023/09/13	5.1	736.00	11	736.63	732.00	-5.9	5,770	-0.10%
2023/09/12	2.1	711.77	5.1	721.04	728.00	-3	5,785	-0.05%
2023/09/11	0	0.00	2.4	710.86	714.00	-2.4	5,808	-0.04%
2023/09/08	3	705.00	1	706.00	709.00	2	5,861	0.03%
2023/09/07	0	0.00	1.1	715.84	717.00	-1.1	5,907	-0.02%
2023/09/06	0	712.00	0	714.00	712.00	0	5,918	0.00%
2023/09/05	0.5	713.29	3.5	715.54	718.00	-3	5,943	-0.05%
2023/09/04	0.2	709.00	0.1	710.00	711.00	0.2	5,984	0.00%
2023/09/01	30	711.00	2	708.50	710.00	28	6,032	0.46%
2023/08/31	0	0.00	0	709.00	705.00	0	6,053	0.00%
2023/08/30	0.5	704.79	0	707.00	709.00	0.5	6,044	0.01%
2023/08/29	0	708.00	0	708.00	710.00	0	6,080	0.00%
2023/08/28	0	701.00	6.4	704.87	701.00	-6.4	6,097	-0.11%
2023/08/25	0	692.00	1.6	692.13	694.00	-1.6	6,199	-0.03%
2023/08/24	1.1	687.91	4.2	687.93	691.00	-3.1	6,377	-0.05%
2023/08/23	0.1	673.03	1.1	670.36	671.00	-1	6,451	-0.02%
2023/08/22	4	680.00	1.1	678.90	672.00	2.9	6,596	0.04%
2023/08/21	1.1	669.16	0	0.00	669.00	1.1	6,612	0.02%
2023/08/18	3	676.64	1	674.00	674.00	2	6,661	0.03%
2023/08/17	2.5	675.46	1	675.00	674.00	1.5	6,696	0.02%
2023/08/16	4	687.75	6	693.50	689.00	-2	6,693	-0.03%
2023/08/15	0	0.00	2	681.99	678.00	-2	6,677	-0.03%
2023/08/14	2.5	670.99	0	675.00	672.00	2.5	6,704	0.04%
2023/08/11	15.4	680.28	5	678.60	679.00	10.4	6,776	0.15%
2023/08/10	0.2	691.33	1	690.07	693.00	-0.9	6,757	-0.01%
2023/08/09	3	695.00	12.1	699.80	701.00	-9.1	6,745	-0.14%
2023/08/08	13.7	692.04	0	0.00	690.00	13.7	6,777	0.20%
2023/08/07	8.1	706.37	1	705.00	706.00	7.1	6,736	0.10%
2023/08/04	1	709.79	0	0.00	706.00	1	6,741	0.02%
2023/08/02	2.3	707.86	4.5	706.26	709.00	-2.3	6,665	-0.03%
2023/08/01	3.3	703.23	12.1	706.18	713.00	-8.9	6,565	-0.13%
2023/07/31	3.2	687.94	22.5	690.62	690.00	-19.3	6,386	-0.30%
2023/07/28	3.1	660.64	1	659.07	658.00	2.1	6,200	0.03%
2023/07/27	0	657.29	0	0.00	658.00	0	6,239	0.00%
2023/07/26	8.6	656.59	0	0.00	655.00	8.6	6,267	0.14%
2023/07/25	8.3	670.62	0	0.00	665.00	8.3	6,257	0.13%
2023/07/24	2.4	677.62	1.2	677.11	675.00	1.2	6,219	0.02%
2023/07/21	11.7	671.79	6	681.83	682.00	5.7	6,214	0.09%
2023/07/20	6.1	691.52	0	696.00	692.00	6	6,162	0.10%
2023/07/19	0.2	694.22	4.4	695.86	696.00	-4.3	6,199	-0.07%
2023/07/18	4.1	679.80	0	0.00	683.00	4.1	6,180	0.07%
2023/07/17	3.1	681.06	0	0.00	683.00	3.1	6,267	0.05%
2023/07/14	5	692.60	4	693.00	692.00	1	6,375	0.02%
2023/07/13	2	685.00	1	691.00	680.00	1	6,507	0.02%
2023/07/12	0.1	684.38	1	684.00	685.00	-0.9	6,656	-0.01%
2023/07/11	0	686.00	1.1	686.09	686.00	-1.1	6,664	-0.02%
2023/07/10	2.2	675.62	0.1	681.00	673.00	2.1	6,692	0.03%
2023/07/07	11.6	683.24	0	0.00	682.00	11.6	6,657	0.17%
2023/07/06	4	694.00	0	0.00	690.00	4	6,660	0.06%
2023/07/05	3	699.66	0	0.00	697.00	3	6,686	0.05%
2023/07/04	0	699.50	0	0.00	700.00	0	6,698	0.00%
2023/07/03	1	694.01	0	0.00	691.00	1	6,780	0.01%
2023/06/30	1.1	688.08	0	0.00	688.00	1.1	6,804	0.02%
2023/06/29	0.1	697.09	0.6	702.83	696.00	-0.5	6,781	-0.01%
2023/06/28	1	687.00	5	694.00	695.00	-4	6,759	-0.06%
2023/06/27	3.2	683.10	0	689.00	681.00	3.1	6,755	0.05%
2023/06/26	2.2	686.54	1	685.00	685.00	1.2	6,729	0.02%
2023/06/21	4.9	687.39	0.1	693.00	693.00	4.8	6,725	0.07%
2023/06/20	20.1	705.09	7	710.57	691.00	13.1	6,613	0.20%
2023/06/19	2.1	776.14	20.1	788.89	785.00	-18	6,287	-0.29%
2023/06/16	13.3	758.40	4.1	754.61	751.00	9.2	6,046	0.15%
2023/06/15	1.1	766.10	0	0.00	766.00	1.1	5,965	0.02%
2023/06/14	1	778.99	7	779.71	780.00	-6	5,945	-0.10%
2023/06/13	3	775.35	2	778.00	779.00	1	5,954	0.02%
2023/06/12	0.1	766.21	1.1	766.91	767.00	-1	5,921	-0.02%
2023/06/09	2	765.00	0	0.00	764.00	2	5,940	0.03%
2023/06/08	2	768.00	2.1	771.91	768.00	-0.1	5,946	0.00%
2023/06/07	0	765.80	2.2	767.55	768.00	-2.2	5,921	-0.04%
2023/06/06	0	755.11	0	0.00	757.00	0	5,920	0.00%
2023/06/05	8	763.38	0	0.00	759.00	8	5,990	0.13%
2023/06/02	45	755.00	48.1	751.32	751.00	-3	5,988	-0.05%
2023/06/01	1.3	749.09	5.1	757.04	748.00	-3.8	6,005	-0.06%
2023/05/31	6.2	757.84	8	758.38	759.00	-1.8	6,008	-0.03%
2023/05/30	43	765.26	46.5	766.23	763.00	-3.4	5,965	-0.06%
2023/05/29	2	751.00	27.4	743.18	738.00	-25.4	5,953	-0.43%
2023/05/26	28	723.86	7.1	726.07	730.00	20.9	5,919	0.35%
2023/05/25	1	708.15	6	714.50	708.00	-5	5,864	-0.08%
2023/05/24	4	705.25	4	708.79	711.00	0	5,857	0.00%
2023/05/23	3	716.69	3	719.33	716.00	0	5,807	0.00%
2023/05/22	6	702.83	3	707.33	705.00	3	5,763	0.05%
2023/05/19	1	696.99	0.2	696.47	698.00	0.8	5,747	0.01%
2023/05/18	1.1	687.36	1	686.00	689.00	0.1	5,748	0.00%
2023/05/17	0	0.00	0.1	686.14	685.00	-0.1	5,785	0.00%
2023/05/16	2.1	682.05	2.2	687.57	680.00	-0.1	5,709	0.00%
2023/05/15	2	678.46	3.6	676.40	680.00	-1.5	5,715	-0.03%
2023/05/12	2.4	668.81	0.3	674.00	673.00	2.1	5,708	0.04%
2023/05/11	2.1	669.95	4	669.50	668.00	-1.9	5,688	-0.03%
2023/05/10	2.5	667.28	0	670.50	668.00	2.5	5,765	0.04%
2023/05/09	1	675.00	1.4	677.59	677.00	-0.4	5,820	-0.01%
2023/05/08	1	677.02	3	682.00	675.00	-2	5,909	-0.03%
2023/05/05	0	676.00	0	0.00	675.00	0	5,965	0.00%
2023/05/04	3.1	669.03	1	672.00	668.00	2.1	6,096	0.03%
2023/05/03	0	675.00	1	679.00	680.00	-1	6,099	-0.02%
2023/05/02	2.1	669.05	2.4	669.58	671.00	-0.3	6,171	-0.01%
2023/04/28	3	666.67	1.1	667.95	665.00	2	6,300	0.03%
2023/04/27	2.1	661.29	0.3	665.00	662.00	1.8	6,268	0.03%
2023/04/26	3.2	646.38	0.1	654.09	649.00	3.1	6,271	0.05%
2023/04/25	4.2	655.40	0.1	654.00	650.00	4.1	6,263	0.07%
2023/04/24	2.2	679.00	0.4	679.44	676.00	1.7	6,226	0.03%
2023/04/21	4	670.88	2.2	668.91	665.00	1.8	6,262	0.03%
2023/04/20	4.4	675.49	1.1	674.21	673.00	3.4	6,320	0.05%
2023/04/19	10.4	681.27	3.3	681.20	675.00	7.1	6,272	0.11%
2023/04/18	8.1	694.84	3	692.00	688.00	5.1	6,207	0.08%
2023/04/17	12.8	705.60	13	707.00	709.00	-0.2	6,062	0.00%
2023/04/14	2	750.98	0	0.00	748.00	2	5,874	0.03%
2023/04/13	5	753.00	1.8	751.45	750.00	3.2	5,876	0.05%
2023/04/12	2	755.98	1	758.00	758.00	1	5,830	0.02%
2023/04/11	8	758.00	6	756.17	756.00	2	5,831	0.03%
2023/04/10	4.2	742.98	0	0.00	742.00	4.2	5,902	0.07%
2023/04/07	6.2	749.19	2	750.00	749.00	4.2	5,839	0.07%
2023/04/06	6.5	760.11	18	760.61	753.00	-11.5	5,791	-0.20%
2023/03/31	4	787.00	2	786.00	787.00	2	5,686	0.04%
2023/03/30	0	0.00	4.1	778.51	778.00	-4.1	5,681	-0.07%
2023/03/29	1.1	773.36	3	772.33	773.00	-1.9	5,709	-0.03%
2023/03/28	5	769.01	1	768.01	766.00	4	5,757	0.07%
2023/03/27	0.1	783.83	1	789.00	780.00	-0.9	5,800	-0.02%
2023/03/24	0	0.00	1.3	789.46	790.00	-1.3	5,961	-0.02%
2023/03/23	1	791.00	2.4	792.49	793.00	-1.4	6,115	-0.02%
2023/03/22	0	0.00	3	779.33	781.00	-3	6,119	-0.05%
2023/03/21	2	765.00	0	0.00	771.00	2	6,130	0.03%
2023/03/20	0	770.00	1	769.00	770.00	-1	6,125	-0.02%
2023/03/17	0	0.00	2	772.50	773.00	-2	6,110	-0.03%
2023/03/16	5.1	757.59	5.2	761.96	756.00	-0.1	6,067	0.00%
2023/03/15	1	761.00	12	768.33	758.00	-11	6,057	-0.18%
2023/03/14	11	760.55	13	766.00	761.00	-2	6,053	-0.03%
2023/03/13	0.1	748.55	0	0.00	764.00	0.1	6,044	0.00%
2023/03/10	12.1	756.51	2	756.00	756.00	10.1	6,029	0.17%
2023/03/09	8	768.63	0	773.00	767.00	8	6,046	0.13%
2023/03/08	17.1	770.41	0	770.00	768.00	17.1	6,112	0.28%
2023/03/07	4	787.00	10	788.30	788.00	-6	6,058	-0.10%
2023/03/06	10	784.00	29	787.90	784.00	-19	6,062	-0.31%
2023/03/03	4.1	781.10	1	775.00	775.00	3.1	6,033	0.05%
2023/03/02	9.1	779.88	0	782.00	775.00	9.1	6,049	0.15%
2023/03/01	6	773.52	8	781.97	791.00	-2	5,944	-0.03%
2023/02/24	6	733.16	2	738.48	723.00	4	5,788	0.07%
2023/02/23	0	742.00	3.8	742.16	745.00	-3.8	5,727	-0.07%
2023/02/22	2.2	713.27	0	0.00	713.00	2.2	5,693	0.04%
2023/02/21	1	727.99	0.1	728.18	725.00	0.9	5,736	0.02%
2023/02/20	1	726.00	0	0.00	726.00	1	5,857	0.02%
2023/02/17	2	718.99	1	713.00	723.00	1	6,042	0.02%
2023/02/16	0.1	712.00	1	715.06	711.00	-0.9	6,143	-0.01%
2023/02/15	1.3	711.75	0	0.00	710.00	1.3	6,321	0.02%
2023/02/14	15	736.67	0	735.00	732.00	15	6,331	0.24%
2023/02/10	4	740.00	0	0.00	740.00	4	6,539	0.06%
2023/02/09	0.2	745.55	2	744.00	749.00	-1.8	6,621	-0.03%
2023/02/08	2.1	744.95	7	731.86	744.00	-4.9	6,629	-0.07%
2023/02/07	11	720.63	4	729.25	717.00	7	6,606	0.11%
2023/02/06	3	737.38	0	0.00	731.00	3	6,599	0.05%
2023/02/03	0	0.00	1.1	749.86	751.00	-1.1	6,601	-0.02%
2023/02/02	9.4	743.68	17	745.00	747.00	-7.6	6,768	-0.11%
2023/02/01	0.1	722.67	0	0.00	724.00	0.1	6,685	0.00%
2023/01/31	11	723.27	2	736.00	718.00	9	6,691	0.13%
2023/01/30	0	734.00	10.1	729.53	739.00	-10.1	6,619	-0.15%
2023/01/17	6.1	694.04	0	0.00	693.00	6.1	6,490	0.09%
2023/01/16	10	704.00	12.5	706.16	704.00	-2.5	6,511	-0.04%
2023/01/13	43	700.19	44	712.09	694.00	-1	6,514	-0.02%
2023/01/12	2	712.02	4	714.00	715.00	-2	6,545	-0.03%
2023/01/11	3	699.00	6.2	704.65	707.00	-3.2	6,540	-0.05%
2023/01/10	1	690.00	5.3	691.51	694.00	-4.3	6,535	-0.07%
2023/01/09	8.1	669.02	13.5	672.10	675.00	-5.4	6,501	-0.08%
2023/01/06	5	645.08	18.4	654.37	660.00	-13.4	6,538	-0.20%
2023/01/05	8.1	635.21	4	631.50	631.00	4.1	6,535	0.06%
2023/01/04	2	636.53	5	641.00	636.00	-3	6,561	-0.05%
2023/01/03	0.1	641.60	4	640.70	644.00	-4	6,650	-0.06%
2022/12/30	2	630.00	0	0.00	625.00	2	6,675	0.03%
2022/12/29	10.1	629.69	2	628.00	629.00	8.1	6,750	0.12%
2022/12/28	17.3	635.50	1.1	625.45	638.00	16.2	6,848	0.24%
2022/12/26	1	651.00	2	654.01	651.00	-1	6,798	-0.01%
2022/12/23	19	655.58	22	653.59	660.00	-3	6,869	-0.04%
2022/12/22	1	665.00	0	665.00	661.00	1	6,962	0.01%
2022/12/21	1	651.00	2	655.00	654.00	-1	7,014	-0.01%
2022/12/20	2.3	652.52	3	657.67	646.00	-0.7	7,009	-0.01%
2022/12/19	0.2	656.67	2.1	655.11	656.00	-1.9	6,997	-0.03%
2022/12/16	3.6	658.34	4	657.00	660.00	-0.4	6,957	-0.01%
2022/12/15	25.7	687.33	15	689.73	681.00	10.7	6,838	0.16%
2022/12/14	5	718.00	6	716.67	718.00	-1	6,685	-0.01%
2022/12/13	2	711.50	2	716.00	709.00	0	6,656	0.00%
2022/12/12	4	707.51	2	712.00	712.00	2	6,633	0.03%
2022/12/09	7	716.71	4	724.75	729.00	3	6,683	0.04%
2022/12/08	5	706.80	0	0.00	705.00	5	6,669	0.08%
2022/12/07	47.1	725.99	0	0.00	716.00	47.1	6,703	0.70%
2022/12/06	6	724.67	16	732.88	725.00	-10	6,687	-0.15%
2022/12/05	1	748.00	0.2	748.55	739.00	0.8	6,688	0.01%
2022/12/02	4	738.50	0	739.00	739.00	4	6,670	0.06%
2022/12/01	0	0.00	40	742.42	741.00	-40	6,687	-0.60%
2022/11/30	5.2	736.94	8	734.37	733.00	-2.9	6,640	-0.04%
2022/11/29	7	709.43	9	701.02	713.00	-2	6,585	-0.03%
2022/11/28	3	708.00	1	719.00	703.00	2	6,658	0.03%
2022/11/25	8	729.25	8	724.75	727.00	0	6,686	0.00%
2022/11/24	0	0.00	6.4	727.13	728.00	-6.4	6,662	-0.10%
2022/11/23	6	714.00	1	713.00	705.00	5	6,614	0.08%
2022/11/22	2	709.50	1.2	712.83	713.00	0.8	6,640	0.01%
2022/11/21	1	716.00	0	0.00	720.00	1	6,585	0.02%
2022/11/18	7	722.29	11	723.91	722.00	-4	6,562	-0.06%
2022/11/17	1.1	719.42	1.6	723.72	725.00	-0.5	6,538	-0.01%
2022/11/16	6	731.00	7	723.57	729.00	-1	6,483	-0.02%
2022/11/15	10	725.70	14.1	725.05	722.00	-4.1	6,409	-0.06%
2022/11/14	4	697.75	4	703.25	697.00	0	6,249	0.00%
2022/11/11	9	690.22	26.6	696.17	700.00	-17.6	6,158	-0.29%
2022/11/10	2	651.52	5.1	656.57	660.00	-3.1	5,973	-0.05%
2022/11/09	5	644.60	9	648.34	650.00	-4	5,943	-0.07%
2022/11/08	1	627.93	0.1	627.00	620.00	1	5,823	0.02%
2022/11/07	4	614.00	6.1	611.40	620.00	-2.1	5,766	-0.04%
2022/11/04	1	599.91	0	0.00	597.00	1	5,782	0.02%
2022/11/03	2	589.50	1	600.00	600.00	1	5,814	0.02%
2022/11/02	13	603.46	13	601.77	599.00	0	5,796	0.00%
2022/11/01	17.1	598.47	17	597.41	599.00	0.1	5,769	0.00%
2022/10/31	12	594.17	16.3	588.82	590.00	-4.3	5,758	-0.08%
2022/10/28	23.1	567.95	15	576.53	565.00	8.1	5,543	0.15%
2022/10/27	21	587.86	25	587.96	589.00	-4	5,502	-0.07%
2022/10/26	15	574.00	17	568.95	579.00	-2	5,503	-0.04%
2022/10/25	19.1	572.42	15	581.20	563.00	4.1	5,501	0.07%
2022/10/24	17	588.00	26	591.65	588.00	-9	5,510	-0.16%
2022/10/21	10	578.00	10	570.00	567.00	0	5,493	0.00%
2022/10/20	29.1	568.85	21	563.19	570.00	8.1	5,520	0.15%
2022/10/19	2	588.00	16	586.00	577.00	-14	5,467	-0.26%
2022/10/18	8	586.72	5	583.81	588.00	3	5,468	0.06%
2022/10/17	2	569.53	1	575.97	578.00	1	5,498	0.02%
2022/10/14	0	0.00	38.2	563.54	585.00	-38.2	5,580	-0.69%
2022/10/13	28.1	550.27	1.2	548.32	544.00	26.9	5,561	0.48%
2022/10/12	6.2	547.45	4	549.00	549.00	2.2	5,527	0.04%
2022/10/11	3.3	551.57	6.2	560.93	553.00	-2.9	5,544	-0.05%
2022/10/07	6.8	571.26	0	0.00	566.00	6.8	5,540	0.12%
2022/10/06	1	591.00	1.1	602.18	587.00	-0.1	5,531	0.00%
2022/10/05	0	0.00	10.3	598.73	599.00	-10.3	5,528	-0.19%
2022/10/04	1	567.06	5.2	569.71	573.00	-4.2	5,491	-0.08%
2022/10/03	0.1	547.91	0	0.00	548.00	0.1	5,503	0.00%
2022/09/30	2	536.50	306	542.53	551.00	-304	5,600	-5.43%	大賣/鉅額交易
2022/09/29	1.1	542.33	5	549.00	543.00	-3.9	5,648	-0.07%
2022/09/28	12.2	557.66	9.1	552.51	545.00	3.1	5,643	0.05%
2022/09/27	5	570.00	28	565.68	568.00	-23	5,673	-0.41%
2022/09/26	1.2	570.91	1.1	570.83	569.00	0.1	5,749	0.00%
2022/09/23	8.5	582.50	3	588.00	580.00	5.5	5,832	0.09%
2022/09/22	8.2	591.76	4	592.25	591.00	4.2	5,925	0.07%
2022/09/21	0.1	609.00	0	0.00	605.00	0.1	6,057	0.00%
2022/09/20	1	606.02	0.1	610.00	605.00	1	6,255	0.02%
2022/09/19	5.1	606.16	0	608.00	604.00	5.1	6,370	0.08%
2022/09/16	8.5	602.38	0	0.00	600.00	8.5	6,541	0.13%
2022/09/15	15.1	617.52	3.1	616.73	616.00	12	6,915	0.17%
2022/09/14	4.2	612.01	5	613.61	615.00	-0.8	7,098	-0.01%
2022/09/13	26.1	626.01	3	628.33	626.00	23.1	7,118	0.32%
2022/09/12	2.1	630.95	2.1	636.96	627.00	0	7,161	0.00%
2022/09/08	2	620.00	2	623.00	623.00	0	7,293	0.00%
2022/09/07	0.1	614.38	0.1	623.40	619.00	0.1	7,319	0.00%
2022/09/06	1.1	634.84	11	630.36	629.00	-9.9	7,319	-0.14%
2022/09/05	6	634.00	6.2	631.14	631.00	-0.2	7,359	0.00%
2022/09/02	15.9	631.10	1.1	633.27	620.00	14.8	7,407	0.20%
2022/09/01	7.1	650.44	2	654.98	648.00	5.1	7,329	0.07%
2022/08/31	1	667.75	1	668.77	667.00	0	7,309	0.00%
2022/08/30	1.1	656.82	10.1	650.06	657.00	-9	7,411	-0.12%
2022/08/29	6.2	654.44	0	660.00	653.00	6.2	7,427	0.08%
2022/08/26	2	684.00	1	682.01	678.00	1	7,444	0.01%
2022/08/25	2.1	669.64	1	669.03	670.00	1.1	7,460	0.01%
2022/08/24	2	671.50	2	673.99	667.00	0	7,497	0.00%
2022/08/23	0	676.00	0	0.00	676.00	0	7,601	0.00%
2022/08/22	5.2	677.51	0	0.00	672.00	5.2	7,628	0.07%
2022/08/19	2	694.00	0	699.00	693.00	2	7,590	0.03%
2022/08/18	2	694.03	1	702.00	702.00	1	7,581	0.01%
2022/08/17	3	701.33	2	704.51	703.00	1	7,566	0.01%
2022/08/16	0	0.00	3	713.32	706.00	-3	7,537	-0.04%
2022/08/15	16	698.31	25.2	702.19	706.00	-9.2	7,502	-0.12%
2022/08/12	1	675.00	1.1	683.79	684.00	-0.1	7,480	0.00%
2022/08/11	24.1	669.28	10	664.00	670.00	14.1	7,486	0.19%
2022/08/10	4.1	675.23	4.2	672.90	668.00	-0.1	7,426	0.00%
2022/08/09	7.1	694.16	8	704.50	694.00	-0.9	7,387	-0.01%
2022/08/08	0	711.00	0	0.00	709.00	0	7,382	0.00%
2022/08/05	5	714.97	14.1	709.00	717.00	-9.1	7,373	-0.12%
2022/08/04	7	682.29	10	686.10	684.00	-3	7,325	-0.04%
2022/08/03	1	684.02	4	687.24	686.00	-3	7,330	-0.04%
2022/08/02	4.1	674.07	8	681.85	683.00	-3.9	7,368	-0.05%
2022/08/01	0	690.00	7	687.11	694.00	-7	7,318	-0.10%
2022/07/29	10	685.91	6.1	694.88	683.00	4	7,306	0.05%
2022/07/28	0	683.25	0	0.00	682.00	0	7,275	0.00%
2022/07/27	2.1	664.99	1.2	675.09	677.00	0.8	7,257	0.01%
2022/07/26	3	681.69	2	680.02	681.00	1	7,285	0.01%
2022/07/25	7.2	689.77	3.1	690.67	688.00	4.1	7,307	0.06%
2022/07/22	3.3	707.43	4	714.00	705.00	-0.7	7,416	-0.01%
2022/07/21	3	686.01	89.2	694.71	716.00	-86.2	7,419	-1.16%
2022/07/20	4	675.24	3	685.95	671.00	1	7,345	0.01%
2022/07/19	1.1	658.52	16	658.64	662.00	-14.9	7,309	-0.20%
2022/07/18	27.3	665.60	32	664.78	661.00	-4.8	7,327	-0.06%
2022/07/15	46	648.56	22.1	643.91	648.00	24	7,272	0.33%
2022/07/14	22	647.45	23	643.05	646.00	-1	7,234	-0.01%
2022/07/13	9	635.01	14.1	639.86	634.00	-5.1	7,247	-0.07%
2022/07/12	4.2	613.25	0.1	616.00	614.00	4.2	7,202	0.06%
2022/07/11	2.1	642.83	25.1	641.79	637.00	-22.9	7,198	-0.32%
2022/07/08	7	650.13	17.1	650.06	651.00	-10.1	7,217	-0.14%
2022/07/07	0	0.00	7.2	625.26	636.00	-7.2	7,234	-0.10%
2022/07/06	3.5	611.02	0.4	612.30	605.00	3	7,219	0.04%
2022/07/05	31.5	608.38	28.5	608.22	615.00	3.1	7,194	0.04%
2022/07/04	34	619.26	11.8	612.49	611.00	22.2	7,257	0.31%
2022/07/01	31.8	631.87	24.1	626.67	612.00	7.7	7,312	0.11%
2022/06/30	10.1	655.96	13.3	649.05	651.00	-3.2	7,366	-0.04%
2022/06/29	20.1	660.05	23.2	662.36	661.00	-3.1	7,359	-0.04%
2022/06/28	21.9	653.17	10.2	653.73	651.00	11.6	7,274	0.16%
2022/06/27	16.2	690.35	16.8	681.92	678.00	-0.6	7,189	-0.01%
2022/06/24	49	678.29	18.9	683.44	670.00	30.1	7,235	0.42%
2022/06/23	88.1	699.94	14	695.64	689.00	74.1	7,038	1.05%
2022/06/22	9	826.65	0.4	831.38	807.00	8.6	6,590	0.13%
2022/06/21	1	858.00	24.2	852.33	868.00	-23.2	6,426	-0.36%
2022/06/20	2.1	838.24	0.1	837.00	840.00	2	6,372	0.03%
2022/06/17	45.3	843.58	18	842.39	831.00	27.3	6,323	0.43%
2022/06/16	6	880.17	2.1	900.01	873.00	3.9	6,172	0.06%
2022/06/15	1	881.13	26	880.69	884.00	-25	6,199	-0.40%
2022/06/14	4.1	872.24	1	879.95	880.00	3	6,271	0.05%
2022/06/13	18.3	894.43	9	900.22	887.00	9.3	6,289	0.15%
2022/06/10	5.1	931.54	2.2	926.74	930.00	2.9	6,300	0.05%
2022/06/09	0	928.52	2	927.00	924.00	-2	6,361	-0.03%
2022/06/08	0	0.00	8.2	917.06	930.00	-8.2	6,356	-0.13%
2022/06/07	2	890.00	0	0.00	890.00	2	6,282	0.03%
2022/06/06	3	905.65	2.3	906.98	905.00	0.7	6,289	0.01%
2022/06/02	2.3	900.75	7	898.43	898.00	-4.7	6,316	-0.07%
2022/06/01	2.1	900.18	10.3	905.02	905.00	-8.2	6,430	-0.13%
2022/05/31	1	868.02	4.3	893.66	905.00	-3.3	6,447	-0.05%
2022/05/30	6	872.16	8.6	873.90	878.00	-2.6	6,341	-0.04%
2022/05/27	4	849.99	4.1	848.25	851.00	0	6,316	0.00%
2022/05/26	2.1	832.22	0	0.00	833.00	2.1	6,351	0.03%
2022/05/25	0	838.00	3.1	841.41	843.00	-3.1	6,412	-0.05%
2022/05/24	3.1	833.43	1	838.00	830.00	2.1	6,489	0.03%
2022/05/23	3	847.32	3.1	849.62	843.00	0	6,499	0.00%
2022/05/20	2	846.00	3	845.67	846.00	-1	6,525	-0.02%
2022/05/19	2	836.02	2	839.00	845.00	0	6,518	0.00%
2022/05/18	0.1	848.00	1	854.76	855.00	-0.9	6,480	-0.01%
2022/05/17	0.2	842.00	2.1	843.95	841.00	-1.9	6,440	-0.03%
2022/05/16	0	839.97	2.1	855.00	825.00	-2	6,422	-0.03%
2022/05/13	1	839.05	5.3	838.91	843.00	-4.3	6,394	-0.07%
2022/05/12	3.2	821.45	4.2	827.01	820.00	-0.9	6,408	-0.01%
2022/05/11	2	819.04	2.1	829.27	829.00	-0.1	6,423	0.00%
2022/05/10	4.1	804.08	2	819.01	820.00	2.1	6,503	0.03%
2022/05/09	2.2	819.08	0	0.00	813.00	2.2	6,538	0.03%
2022/05/06	1.2	827.52	1	813.26	834.00	0.1	6,633	0.00%
2022/05/05	4	841.30	7.1	843.29	841.00	-3	6,852	-0.04%
2022/05/04	1.1	829.00	3.2	829.03	829.00	-2.1	6,852	-0.03%
2022/05/03	3.5	811.74	4	812.79	820.00	-0.5	6,867	-0.01%
2022/04/29	2.2	831.26	0	843.33	830.00	2.1	6,813	0.03%
2022/04/28	35.1	825.70	37.3	839.40	828.00	-2.2	6,800	-0.03%
2022/04/27	3.4	803.10	3	813.00	808.00	0.4	6,680	0.01%
2022/04/26	4.5	831.96	1	831.00	833.00	3.5	6,617	0.05%
2022/04/25	3.2	832.82	0	0.00	837.00	3.2	6,582	0.05%
2022/04/22	3	849.36	2	849.00	854.00	1	6,574	0.02%
2022/04/21	0.1	863.52	3.1	868.55	868.00	-3	6,571	-0.05%
2022/04/20	1.1	846.06	0.5	848.50	856.00	0.5	6,581	0.01%
2022/04/19	1.1	846.91	1.1	840.36	838.00	0	6,539	0.00%
2022/04/18	2.1	836.11	1	836.09	833.00	1.1	6,509	0.02%
2022/04/15	7.2	837.75	0.1	836.41	832.00	7.1	6,561	0.11%
2022/04/14	4	862.52	3	863.67	861.00	1	6,580	0.02%
2022/04/13	2	859.39	9.4	867.88	880.00	-7.3	6,612	-0.11%
2022/04/12	2.1	835.57	5.2	843.45	842.00	-3.1	6,561	-0.05%
2022/04/11	1.4	835.68	1.1	843.95	836.00	0.3	6,543	0.00%
2022/04/08	9	842.44	2.3	853.54	840.00	6.7	6,563	0.10%
2022/04/07	7.6	859.03	2.5	862.19	850.00	5.2	6,415	0.08%
2022/04/06	9.6	862.55	4.2	872.53	882.00	5.3	6,295	0.08%
2022/04/01	1.7	900.15	9.3	897.29	900.00	-7.6	6,156	-0.12%
2022/03/31	2.7	905.44	13.4	910.55	905.00	-10.7	6,142	-0.17%
2022/03/30	4.7	910.30	2.4	917.09	915.00	2.3	6,086	0.04%
2022/03/29	22.3	926.92	6	932.81	912.00	16.3	5,947	0.27%
2022/03/28	3	952.01	6	955.53	964.00	-3	5,753	-0.05%
2022/03/25	4.1	972.68	0	0.00	971.00	4.1	5,782	0.07%
2022/03/24	5	970.80	0	0.00	972.00	5	5,778	0.09%
2022/03/23	3	987.67	0	988.00	977.00	3	5,770	0.05%
2022/03/22	1.1	975.96	1	974.09	975.00	0.1	5,765	0.00%
2022/03/21	0	980.57	3	980.02	978.00	-3	5,750	-0.05%
2022/03/18	10.1	964.00	2.1	960.19	969.00	8	5,753	0.14%
2022/03/17	3.1	967.91	8.5	959.24	968.00	-5.4	5,699	-0.09%
2022/03/16	6.2	909.24	3.1	929.66	907.00	3.2	5,592	0.06%
2022/03/15	5.4	908.39	2.3	916.01	904.00	3.1	5,508	0.06%
2022/03/14	26.4	948.29	0	0.00	944.00	26.4	5,475	0.48%
2022/03/11	43.4	973.51	0	0.00	963.00	43.4	5,435	0.80%
2022/03/10	20.6	998.77	9.2	997.03	995.00	11.4	5,418	0.21%
2022/03/09	23.6	966.97	0	0.00	966.00	23.6	5,399	0.44%
2022/03/08	40.6	965.56	2	960.15	963.00	38.6	5,418	0.71%
2022/03/07	36.8	978.37	0	0.00	972.00	36.8	5,403	0.68%
2022/03/04	21.1	1038.50	2	1035.00	1025.00	19.1	5,361	0.36%
2022/03/03	30.8	1074.96	5	1081.00	1080.00	25.8	5,320	0.48%
2022/03/02	24.3	1080.02	0.1	1090.00	1080.00	24.2	5,327	0.45%
2022/03/01	26	1101.54	8	1114.37	1100.00	18	5,316	0.34%
2022/02/25	10	1071.53	6	1090.83	1085.00	4	5,296	0.08%
2022/02/24	31.4	1076.61	1	1065.10	1060.00	30.3	5,279	0.57%
2022/02/22	26.1	1101.73	8	1096.88	1110.00	18.1	5,336	0.34%
2022/02/21	10	1126.00	5	1126.00	1130.00	5	5,465	0.09%
2022/02/18	26	1114.43	61	1115.90	1120.00	-35	5,526	-0.63%
2022/02/17	1	1130.00	9	1131.11	1130.00	-8	5,579	-0.14%
2022/02/16	7	1124.29	3.2	1128.02	1130.00	3.9	5,713	0.07%
2022/02/15	4.2	1095.77	1	1100.15	1100.00	3.2	5,736	0.06%
2022/02/14	32.2	1104.40	1	1110.00	1105.00	31.2	5,745	0.54%
2022/02/11	1.2	1154.59	5.1	1152.17	1150.00	-3.9	5,713	-0.07%
2022/02/10	47	1150.74	22	1145.92	1160.00	25	5,744	0.44%
2022/02/09	21.1	1125.62	10.2	1123.50	1130.00	11	5,775	0.19%
2022/02/08	0.1	1101.30	0	0.00	1095.00	0.1	5,700	0.00%
2022/02/07	3.3	1091.51	8	1121.88	1100.00	-4.7	5,594	-0.08%
2022/01/26	1	1075.05	5	1088.00	1075.00	-4	5,331	-0.07%
2022/01/25	6.1	1075.91	2	1084.98	1085.00	4	5,295	0.08%
2022/01/24	5	1076.00	10	1083.00	1090.00	-5	5,269	-0.09%
2022/01/21	1.1	1070.35	0.1	1075.00	1070.00	1.1	5,274	0.02%
2022/01/20	4	1081.30	0	0.00	1090.00	4	5,240	0.08%
2022/01/19	27	1092.60	6	1112.50	1100.00	21	5,285	0.40%
2022/01/18	0	0.00	2.1	1117.32	1105.00	-2.1	5,311	-0.04%
2022/01/17	7.1	1114.08	1	1080.00	1115.00	6.1	5,315	0.11%
2022/01/14	5.1	1061.25	3	1080.00	1065.00	2.1	5,299	0.04%
2022/01/13	1	1090.10	3	1096.67	1100.00	-2	5,304	-0.04%
2022/01/12	2	1075.07	0	0.00	1085.00	2	5,294	0.04%
2022/01/11	6	1075.00	0	0.00	1080.00	6	5,343	0.11%
2022/01/10	7.1	1082.86	18.1	1078.07	1095.00	-11.1	5,369	-0.21%
2022/01/07	8.2	1096.90	2	1100.00	1100.00	6.2	5,353	0.12%
2022/01/06	11.1	1127.77	2	1127.50	1135.00	9.1	5,359	0.17%
2022/01/05	27	1172.41	11.4	1170.88	1175.00	15.6	5,315	0.29%
2022/01/04	0	1160.71	0.1	1155.00	1165.00	-0.1	5,303	0.00%
2022/01/03	10.5	1159.54	1	1150.00	1150.00	9.5	5,262	0.18%
2021/12/30	1	1180.26	1	1180.20	1190.00	0	5,246	0.00%
2021/12/29	0	1190.00	1	1190.00	1185.00	-1	5,271	-0.02%
2021/12/28	7	1169.28	2	1175.00	1175.00	5	5,331	0.09%
2021/12/27	2.1	1152.37	6	1159.17	1145.00	-3.9	5,325	-0.07%
2021/12/24	0	0.00	18	1113.06	1120.00	-18	5,289	-0.34%
2021/12/23	1	1090.00	2	1097.50	1095.00	-1	5,333	-0.02%
2021/12/22	0	0.00	2	1085.00	1085.00	-2	5,426	-0.04%
2021/12/21	0	0.00	12.4	1088.47	1090.00	-12.4	5,524	-0.22%
2021/12/20	14.3	1061.14	1	1070.00	1055.00	13.3	5,628	0.24%
2021/12/17	0	1075.00	1	1090.00	1075.00	-1	5,654	-0.02%
2021/12/16	1.1	1085.00	15.2	1085.62	1090.00	-14.1	5,672	-0.25%
2021/12/15	8.1	1053.83	1	1059.90	1060.00	7.1	5,747	0.12%
2021/12/14	2.1	1055.00	4	1062.50	1070.00	-1.9	5,818	-0.03%
2021/12/13	3	1075.00	1.1	1084.99	1075.00	1.9	5,796	0.03%
2021/12/10	2	1067.51	1.1	1084.65	1075.00	0.9	5,826	0.02%
2021/12/09	6	1085.00	0	1080.00	1085.00	6	5,911	0.10%
2021/12/08	0	0.00	13	1091.15	1095.00	-13	5,919	-0.22%
2021/12/07	6	1058.34	4	1063.75	1065.00	2	5,877	0.03%
2021/12/06	1	1055.00	1	1060.00	1085.00	0	5,880	0.00%
2021/12/03	8	1072.50	8	1079.98	1060.00	0	5,875	0.00%
2021/12/02	0	0.00	27.1	1068.90	1080.00	-27.1	5,860	-0.46%
2021/12/01	1	1065.00	22	1049.32	1065.00	-21	5,877	-0.36%
2021/11/30	12	1026.67	10	1051.50	1010.00	2	5,869	0.03%
2021/11/29	2	996.24	8	1023.12	1030.00	-6	5,829	-0.10%
2021/11/26	17.1	1009.96	10	1002.50	1005.00	7.1	5,918	0.12%
2021/11/25	9	1023.89	6	1035.83	1035.00	3	5,973	0.05%
2021/11/24	3.1	1033.27	1.1	1039.09	1040.00	2	5,991	0.03%
2021/11/23	15	1062.66	1.2	1058.25	1055.00	13.8	6,013	0.23%
2021/11/22	7	1087.86	3	1096.67	1080.00	4	6,066	0.07%
2021/11/19	0.1	1078.75	1.2	1088.49	1090.00	-1.2	6,050	-0.02%
2021/11/18	6.1	1082.47	18.7	1081.68	1085.00	-12.7	5,931	-0.21%
2021/11/17	4.1	1035.01	2	1040.22	1030.00	2	5,811	0.03%
2021/11/16	22	1023.41	19	1035.26	1035.00	3	5,789	0.05%
2021/11/15	18	1024.16	33.4	1021.67	1025.00	-15.4	5,786	-0.27%
2021/11/12	4.1	982.68	9	975.56	983.00	-4.9	5,702	-0.09%
2021/11/11	3.2	939.13	2	954.50	954.00	1.2	5,713	0.02%
2021/11/10	8	961.88	3	958.33	958.00	5	5,712	0.09%
2021/11/09	1.1	997.81	17.3	995.08	978.00	-16.3	5,731	-0.28%
2021/11/08	5	972.40	24.1	965.93	980.00	-19.1	5,687	-0.34%
2021/11/05	4	939.99	19	939.16	940.00	-15	5,588	-0.27%
2021/11/04	4	928.00	3	938.67	928.00	1	5,571	0.02%
2021/11/03	3	932.00	2	935.96	932.00	1	5,605	0.02%
2021/11/02	0	0.00	0.1	924.00	928.00	-0.1	5,617	0.00%
2021/11/01	0	0.00	2	927.99	922.00	-2	5,680	-0.04%
2021/10/29	5	920.38	0	918.00	913.00	5	5,733	0.09%
2021/10/28	2	937.50	2	931.00	936.00	0	5,692	0.00%
2021/10/27	3.1	943.80	5	952.60	942.00	-1.9	5,694	-0.03%
2021/10/26	0	940.00	2	951.00	946.00	-2	5,657	-0.04%
2021/10/25	1	918.00	3.1	933.22	938.00	-2.1	5,704	-0.04%
2021/10/22	0	0.00	3.2	923.38	926.00	-3.2	5,890	-0.05%
2021/10/21	5	911.20	10.4	915.08	913.00	-5.4	5,948	-0.09%
2021/10/20	0.1	900.00	9.2	911.46	901.00	-9.1	5,922	-0.15%
2021/10/19	0	0.00	13.3	895.55	898.00	-13.3	5,922	-0.22%
2021/10/18	2	864.50	4.2	874.73	867.00	-2.2	5,893	-0.04%
2021/10/15	4.1	852.00	1	855.00	857.00	3.1	5,876	0.05%
2021/10/14	48.4	846.71	0.1	845.00	840.00	48.3	5,826	0.83%
2021/10/13	10.6	870.88	0	0.00	862.00	10.6	5,799	0.18%
2021/10/12	4.6	891.27	14	892.21	887.00	-9.4	5,805	-0.16%
2021/10/08	0	0.00	0	913.00	910.00	0	5,823	0.00%
2021/10/07	11	911.64	9.9	903.55	911.00	1.1	5,809	0.02%
2021/10/06	0.1	878.38	9	884.78	871.00	-8.9	5,818	-0.15%
2021/10/05	13.5	863.40	2	871.00	867.00	11.5	5,823	0.20%
2021/10/04	4.2	883.90	10	894.40	892.00	-5.8	5,764	-0.10%
2021/10/01	14.4	888.99	5	894.00	885.00	9.4	5,787	0.16%
2021/09/30	13.4	904.92	0	0.00	905.00	13.4	5,769	0.23%
2021/09/29	17	923.88	0.2	922.00	913.00	16.9	5,757	0.29%
2021/09/28	2	958.48	10	957.80	957.00	-8	5,742	-0.14%
2021/09/27	23.2	951.09	26.3	949.84	959.00	-3.1	5,698	-0.05%
2021/09/24	1.2	916.87	2	919.00	920.00	-0.9	5,614	-0.02%
2021/09/23	1	919.00	6	910.17	915.00	-5	5,707	-0.09%
2021/09/22	8.2	910.84	13	918.98	911.00	-4.8	5,709	-0.08%
2021/09/17	0	0.00	9.1	947.42	940.00	-9.1	5,634	-0.16%
2021/09/16	2	927.52	8	930.88	936.00	-6	5,597	-0.11%
2021/09/15	2	936.00	0	0.00	935.00	2	5,608	0.04%
2021/09/14	2	939.50	7.5	945.39	947.00	-5.5	5,671	-0.10%
2021/09/13	1	932.00	2.4	928.03	927.00	-1.4	5,770	-0.02%
2021/09/10	15	920.07	16.5	914.36	925.00	-1.5	5,907	-0.03%
2021/09/09	10	902.00	0	0.00	901.00	10	5,926	0.17%
2021/09/08	0	0.00	11	902.55	912.00	-11	5,924	-0.19%
2021/09/07	10.1	904.98	0	0.00	903.00	10.1	5,934	0.17%
2021/09/06	7.3	900.09	12	910.50	896.00	-4.7	5,959	-0.08%
2021/09/03	7	919.44	2	929.00	919.00	5	5,922	0.08%
2021/09/02	0	0.00	4.4	933.46	933.00	-4.4	5,974	-0.07%
2021/09/01	0	0.00	14.1	920.98	927.00	-14.1	5,945	-0.24%
2021/08/31	23.2	894.67	9.1	896.38	901.00	14.1	5,851	0.24%
2021/08/30	16	911.88	3.3	908.35	912.00	12.7	5,815	0.22%
2021/08/27	0	886.73	11.3	890.25	896.00	-11.3	5,814	-0.19%
2021/08/26	12.2	888.41	18	887.39	888.00	-5.8	5,801	-0.10%
2021/08/25	6.1	910.59	0	0.00	911.00	6.1	5,763	0.11%
2021/08/24	3	911.65	3.4	908.67	909.00	-0.4	5,818	-0.01%
2021/08/23	1.1	897.66	7.2	905.28	911.00	-6.2	5,929	-0.10%
2021/08/20	6.2	878.01	11	883.00	873.00	-4.8	5,968	-0.08%
2021/08/19	5.2	894.82	3	884.67	888.00	2.2	6,030	0.04%
2021/08/18	8.3	890.81	5.1	903.23	912.00	3.2	6,036	0.05%
2021/08/17	15.3	887.66	6	896.83	880.00	9.3	6,081	0.15%
2021/08/16	58.1	903.78	0	0.00	901.00	58.1	6,099	0.95%
2021/08/13	3	903.67	0.2	913.00	910.00	2.8	6,266	0.04%
2021/08/12	10.3	909.91	13.2	908.60	904.00	-2.8	6,367	-0.04%
2021/08/11	6.5	911.78	3	910.00	910.00	3.5	6,505	0.05%
2021/08/10	0.1	923.62	3.1	924.00	922.00	-3	6,700	-0.04%
2021/08/09	5.1	917.59	2	924.35	921.00	3.1	6,930	0.04%
2021/08/06	4.1	937.30	0	0.00	936.00	4.1	7,054	0.06%
2021/08/05	2	961.50	4.2	957.94	961.00	-2.2	7,268	-0.03%
2021/08/04	0	0.00	10	950.99	950.00	-10	7,673	-0.13%
2021/08/03	0	0.00	1.1	934.88	938.00	-1.1	7,987	-0.01%
2021/08/02	1	924.00	10	926.80	934.00	-9	8,252	-0.11%
2021/07/30	1.1	921.27	2	910.50	910.00	-0.9	8,341	-0.01%
2021/07/29	8	910.75	13.6	915.86	933.00	-5.6	8,488	-0.07%
2021/07/28	29.1	898.94	10	926.80	890.00	19.1	8,566	0.22%
2021/07/27	7	938.86	5.4	939.78	938.00	1.6	8,595	0.02%
2021/07/26	11	925.09	0	0.00	923.00	11	8,877	0.12%
2021/07/23	2	928.00	2.2	928.80	933.00	-0.2	8,908	0.00%
2021/07/22	11	922.72	10	921.30	919.00	1	8,983	0.01%
2021/07/21	9.1	912.93	0.2	911.00	912.00	8.9	9,049	0.10%
2021/07/20	1.1	920.12	1	920.00	920.00	0.1	9,156	0.00%
2021/07/19	14.4	922.49	2	921.04	919.00	12.4	9,287	0.13%
2021/07/16	0	950.00	2.1	951.46	957.00	-2.1	9,267	-0.02%
2021/07/15	1	950.00	8.2	943.56	951.00	-7.2	9,280	-0.08%
2021/07/14	1	936.00	1.1	927.28	930.00	-0.1	9,319	0.00%
2021/07/13	2.1	931.46	0	0.00	926.00	2.1	9,339	0.02%
2021/07/12	0	0.00	8.2	937.22	935.00	-8.2	9,329	-0.09%
2021/07/09	2.1	919.53	2	926.50	919.00	0.1	9,333	0.00%
2021/07/08	3.2	921.40	0	0.00	920.00	3.2	9,393	0.03%
2021/07/07	3.3	920.32	0	0.00	917.00	3.3	9,453	0.04%
2021/07/06	13.2	927.96	4	927.00	922.00	9.2	9,539	0.10%
2021/07/05	6.1	962.82	6.1	965.71	957.00	0.1	9,531	0.00%
2021/07/02	2	958.00	2	963.00	957.00	0	9,541	0.00%
2021/07/01	3	957.00	2.1	954.12	955.00	1	9,556	0.01%
2021/06/30	5.1	967.69	11.3	965.55	962.00	-6.2	9,666	-0.06%
2021/06/29	3.1	941.69	4.2	947.37	935.00	-1.2	9,587	-0.01%
2021/06/28	3	931.33	1	935.00	935.00	2	9,649	0.02%
2021/06/25	7.1	936.90	13.4	938.69	927.00	-6.3	9,792	-0.06%
2021/06/24	5	933.20	2.1	929.15	929.00	3	9,868	0.03%
2021/06/23	2	938.97	16.5	926.54	941.00	-14.5	10,004	-0.14%
2021/06/22	63.6	900.27	5	899.60	903.00	58.6	10,129	0.58%
2021/06/21	117.7	941.04	5	923.00	918.00	112.7	10,011	1.13%	大買/鉅額交易
2021/06/18	84	967.81	9	981.78	965.00	75	9,964	0.75%
2021/06/17	6.3	975.16	2	975.00	978.00	4.3	9,985	0.04%
2021/06/16	6.1	985.82	4.1	982.09	985.00	2	10,009	0.02%
2021/06/15	6	986.67	7	996.57	989.00	-1	10,003	-0.01%
2021/06/11	10	986.60	0.1	992.00	980.00	10	10,014	0.10%
2021/06/10	17	996.41	119.6	989.83	998.00	-102.6	10,027	-1.02%	大賣/鉅額交易
2021/06/09	1	968.00	11	977.91	967.00	-10	9,991	-0.10%
2021/06/08	4	970.00	8	969.50	966.00	-4	10,056	-0.04%
2021/06/07	14.2	962.05	8	967.75	973.00	6.2	10,154	0.06%
2021/06/04	2	969.50	0	0.00	977.00	2	10,221	0.02%
2021/06/03	6.1	974.33	15.4	973.62	981.00	-9.4	10,310	-0.09%
2021/06/02	7.3	965.89	7	967.71	959.00	0.3	10,390	0.00%
2021/06/01	12.1	990.02	1.2	983.33	977.00	10.9	10,446	0.10%
2021/05/31	34	970.14	14.1	988.73	995.00	19.9	10,530	0.19%
2021/05/28	9	952.22	16	957.88	961.00	-7	10,516	-0.07%
2021/05/27	13.2	940.30	7	938.43	935.00	6.2	10,614	0.06%
2021/05/26	7	955.60	2	955.50	951.00	5	10,714	0.05%
2021/05/25	8	955.00	5	961.40	952.00	3	10,736	0.03%
2021/05/24	7	941.57	7	948.43	943.00	0	10,717	0.00%
2021/05/21	8	954.50	8	958.00	955.00	0	10,746	0.00%
2021/05/20	6.1	934.19	2.1	933.34	930.00	4.1	10,640	0.04%
2021/05/19	39.1	946.35	2.3	975.74	943.00	36.8	10,583	0.35%
2021/05/18	29	958.41	86.3	953.02	994.00	-57.3	10,480	-0.55%
2021/05/17	59.1	912.23	103.2	918.37	914.00	-44.1	10,407	-0.42%	大賣/
2021/05/14	4.1	895.20	8	906.87	895.00	-3.9	10,391	-0.04%
2021/05/13	15.1	888.32	16	891.88	873.00	-0.9	10,414	-0.01%
2021/05/12	29.2	878.12	20.3	881.36	888.00	9	10,317	0.09%
2021/05/11	27.1	914.49	19.1	921.31	911.00	7.9	10,040	0.08%
2021/05/10	35.5	994.07	8	996.00	979.00	27.5	9,850	0.28%
2021/05/07	6	1040.03	8	1050.63	1060.00	-2	9,827	-0.02%
2021/05/06	7.1	1041.65	7	1040.71	1055.00	0.1	9,967	0.00%
2021/05/05	109.5	1065.00	50	1048.80	1005.00	59.5	9,906	0.60%	大買/
2021/05/04	27.1	1051.16	48.3	1054.89	1085.00	-21.2	9,843	-0.22%
2021/05/03	100.2	1115.21	20	1116.00	1105.00	80.2	9,692	0.83%
2021/04/29	12	1185.00	124	1185.00	1185.00	-112	9,546	-1.17%	大賣/鉅額交易
2021/04/28	33.1	1076.37	2.2	1073.37	1080.00	30.9	9,736	0.32%
2021/04/27	5	1078.01	19	1075.26	1065.00	-14	9,769	-0.14%
2021/04/26	25	1062.00	23	1067.83	1070.00	2	9,764	0.02%
2021/04/23	26.3	1022.01	110.7	1019.45	1035.00	-84.4	9,723	-0.87%	大賣/
2021/04/22	6.1	993.15	65	995.83	984.00	-58.9	9,703	-0.61%
2021/04/21	7	990.71	3	1002.00	988.00	4	9,793	0.04%
2021/04/20	9	993.00	17	984.00	998.00	-8	9,936	-0.08%
2021/04/19	6.1	965.33	1.1	972.45	963.00	5	9,945	0.05%
2021/04/16	4	969.02	2	982.51	975.00	2	10,002	0.02%
2021/04/15	6	967.83	42	969.74	985.00	-36	10,117	-0.36%
2021/04/14	15	950.07	15	959.07	965.00	0	10,142	0.00%
2021/04/13	53	969.81	35	975.23	961.00	18	10,151	0.18%
2021/04/12	69	971.51	32	977.59	960.00	37	10,145	0.36%
2021/04/09	40.1	1019.00	1	1019.85	999.00	39.1	10,206	0.38%
2021/04/08	2	1022.50	8.2	1014.40	1020.00	-6.2	10,176	-0.06%
2021/04/07	45.1	993.29	0.3	1000.00	998.00	44.7	10,136	0.44%
2021/04/06	19	999.74	32	1001.03	995.00	-13	10,121	-0.13%
2021/04/01	3	971.00	3	968.67	961.00	0	10,094	0.00%
2021/03/31	28.1	968.79	1	970.08	969.00	27	10,037	0.27%
2021/03/30	3	956.33	8.2	968.24	971.00	-5.2	9,940	-0.05%
2021/03/29	35	957.97	13.2	959.74	941.00	21.8	9,822	0.22%
2021/03/26	17.1	941.54	28	940.57	943.00	-11	9,770	-0.11%
2021/03/25	22	931.59	32.2	929.82	949.00	-10.2	9,665	-0.11%
2021/03/24	6.1	892.05	4	889.25	894.00	2.1	9,473	0.02%
2021/03/23	26	884.73	18	885.44	870.00	8	9,459	0.08%
2021/03/22	20	882.00	4	883.75	881.00	16	9,423	0.17%
2021/03/19	4	884.03	2	885.00	885.00	2	9,389	0.02%
2021/03/18	0	0.00	2.2	915.64	903.00	-2.2	9,326	-0.02%
2021/03/17	4	912.72	0	0.00	908.00	4	9,374	0.04%
2021/03/16	15.1	918.50	4.1	916.97	919.00	11	9,405	0.12%
2021/03/15	2	906.00	4.1	908.23	907.00	-2	9,424	-0.02%
2021/03/12	9	904.45	12	905.67	899.00	-3	9,477	-0.03%
2021/03/11	90	869.48	14	884.43	888.00	76	9,437	0.81%
2021/03/10	13.5	874.65	2	869.50	864.00	11.5	9,369	0.12%
2021/03/09	6	866.83	6	874.33	879.00	0	9,330	0.00%
2021/03/08	10.5	885.55	16	875.44	867.00	-5.5	9,312	-0.06%
2021/03/05	12.2	878.51	6	884.33	883.00	6.2	9,295	0.07%
2021/03/04	17.1	903.59	26	904.42	897.00	-8.9	9,343	-0.10%
2021/03/03	5	901.00	20	918.75	930.00	-15	9,196	-0.16%
2021/03/02	41.1	924.55	12	924.29	900.00	29.1	9,113	0.32%
2021/02/26	13.2	915.11	8	915.88	896.00	5.2	9,006	0.06%
2021/02/25	9	940.56	15	941.40	944.00	-6	8,849	-0.07%
2021/02/24	11.1	950.76	10	949.40	940.00	1.1	8,846	0.01%
2021/02/23	7	943.01	13	951.77	965.00	-6	8,911	-0.07%
2021/02/22	10.1	955.27	47	971.77	951.00	-36.9	8,928	-0.41%
2021/02/19	44.2	963.84	2	969.50	964.00	42.2	9,154	0.46%
2021/02/18	3.2	973.11	1	975.00	978.00	2.2	9,139	0.02%
2021/02/17	68.2	993.90	8	990.75	980.00	60.2	9,139	0.66%
2021/02/05	8	964.00	16	960.25	950.00	-8	9,019	-0.09%
2021/02/04	11.1	927.39	9	940.33	946.00	2.1	8,834	0.02%
2021/02/03	1.2	953.17	18.3	949.21	950.00	-17.1	8,748	-0.20%
2021/02/02	17	936.47	42	935.07	931.00	-25	8,668	-0.29%
2021/02/01	5	892.20	12.1	897.78	905.00	-7.1	8,536	-0.08%
2021/01/29	44	886.84	32.4	891.10	875.00	11.6	8,433	0.14%
2021/01/28	24.5	871.31	5	874.80	869.00	19.5	8,337	0.23%
2021/01/27	5	891.41	32.3	892.08	897.00	-27.3	8,198	-0.33%
2021/01/26	18.1	898.43	7.7	901.53	871.00	10.4	8,153	0.13%
2021/01/25	6	902.73	5	913.40	910.00	1	8,217	0.01%
2021/01/22	24.4	923.66	2	931.47	917.00	22.3	8,174	0.27%
2021/01/21	10.1	916.56	23.1	917.49	934.00	-13	7,980	-0.16%
2021/01/20	15	880.34	40.5	885.41	872.00	-25.5	7,790	-0.33%
2021/01/19	4	862.26	13.2	872.33	879.00	-9.1	7,707	-0.12%
2021/01/18	15	830.61	10	836.80	844.00	5	7,647	0.07%
2021/01/15	10.5	858.50	34	862.03	850.00	-23.5	7,581	-0.31%
2021/01/14	29.3	870.82	14	868.15	861.00	15.3	7,503	0.20%
2021/01/13	11.4	878.18	49.1	881.15	884.00	-37.7	7,403	-0.51%
2021/01/12	19.4	849.26	6.2	850.58	846.00	13.2	7,230	0.18%
2021/01/11	8.1	846.98	7.4	845.89	851.00	0.7	7,124	0.01%
2021/01/08	42.1	823.70	9.2	828.49	838.00	32.9	7,075	0.46%
2021/01/07	24	798.92	7.3	797.37	799.00	16.7	6,971	0.24%
2021/01/06	7.1	793.15	1	790.01	792.00	6.1	6,942	0.09%
2021/01/05	8.2	796.92	22.1	785.49	797.00	-13.9	6,919	-0.20%
2021/01/04	3.1	772.28	11	778.73	792.00	-7.9	7,122	-0.11%
2020/12/31	2	749.50	1.1	750.63	747.00	0.9	7,147	0.01%
2020/12/30	2	746.00	4.1	744.17	746.00	-2.1	7,365	-0.03%
2020/12/29	4.2	742.12	32	740.19	734.00	-27.8	7,338	-0.38%
2020/12/28	53.1	737.44	15	736.20	740.00	38	7,345	0.52%
2020/12/25	4	717.75	3	716.01	715.00	1	7,269	0.01%
2020/12/24	18.1	718.57	2	718.02	714.00	16	7,323	0.22%
2020/12/23	0	0.00	7	712.14	720.00	-7	7,396	-0.09%
2020/12/22	6	707.67	64	714.52	703.00	-58	7,438	-0.78%
2020/12/21	2	691.03	8	693.75	708.00	-6	7,475	-0.08%
2020/12/18	3	702.67	4	702.50	699.00	-1	7,494	-0.01%
2020/12/17	10	709.50	30	706.33	704.00	-20	7,540	-0.27%
2020/12/16	7.1	705.45	6	703.33	701.00	1.1	7,575	0.01%
2020/12/15	33	698.91	1	704.00	701.00	32	7,661	0.42%
2020/12/14	12	704.08	0	0.00	702.00	12	7,785	0.15%
2020/12/11	137	705.63	4	719.25	707.00	133	7,897	1.68%	大買/鉅額交易
2020/12/10	13.2	713.32	2	722.00	709.00	11.2	7,895	0.14%
2020/12/09	2	731.02	8	739.75	734.00	-6	7,911	-0.08%
2020/12/08	6	720.50	25.2	722.94	730.00	-19.2	7,906	-0.24%
2020/12/07	2	696.00	3	698.00	704.00	-1	7,861	-0.01%
2020/12/04	0	700.00	86	699.62	705.00	-86	7,938	-1.08%
2020/12/03	13	701.69	1	700.00	700.00	12	7,959	0.15%
2020/12/02	4	703.75	17.1	710.34	712.00	-13.1	7,960	-0.16%
2020/12/01	134.1	695.38	36	695.78	697.00	98.1	8,051	1.22%	大買/
2020/11/30	10.1	708.23	1.1	705.64	704.00	9	8,134	0.11%
2020/11/27	0.1	726.90	8	729.25	725.00	-7.9	8,228	-0.10%
2020/11/26	6	728.33	2	730.50	730.00	4	8,349	0.05%
2020/11/25	5	733.20	1	725.00	724.00	4	8,574	0.05%
2020/11/24	39	737.18	3	741.33	742.00	36	8,675	0.41%
2020/11/23	43	746.16	1	748.00	743.00	42	8,827	0.48%
2020/11/20	41.2	729.55	80	746.35	747.00	-38.8	8,889	-0.44%
2020/11/19	7	733.57	10	730.90	733.00	-3	8,864	-0.03%
2020/11/18	2.1	713.40	22.1	718.41	728.00	-20.1	8,965	-0.22%
2020/11/17	12	694.33	5	697.00	696.00	7	8,975	0.08%
2020/11/16	0	0.00	9	689.22	694.00	-9	9,437	-0.10%
2020/11/13	6	668.83	0	0.00	675.00	6	9,725	0.06%
2020/11/12	4	676.50	18	675.11	673.00	-14	10,351	-0.14%
2020/11/11	163	670.58	145	676.41	676.00	18	10,383	0.17%	大買/大賣/
2020/11/10	11	690.00	4	687.00	686.00	7	10,411	0.07%
2020/11/09	5	698.00	7	700.00	702.00	-2	10,500	-0.02%
2020/11/06	6	698.33	7	697.71	700.00	-1	10,576	-0.01%
2020/11/05	0	0.00	6	687.67	696.00	-6	10,619	-0.06%
2020/11/04	6	669.33	11	678.09	677.00	-5	10,610	-0.05%
2020/11/03	1	666.96	16	665.00	665.00	-15	10,699	-0.14%
2020/11/02	11	664.57	17	680.65	653.00	-6	10,776	-0.06%
2020/10/30	5	674.61	2	678.50	678.00	3	10,763	0.03%
2020/10/29	7	672.00	7	683.14	684.00	0	10,976	0.00%
2020/10/28	26	681.62	4	685.75	681.00	22	11,330	0.19%
2020/10/27	3	672.03	6	680.33	685.00	-3	11,469	-0.03%
2020/10/26	5	677.20	2	682.00	674.00	3	11,597	0.03%
2020/10/23	6	681.50	5	682.40	678.00	1	11,765	0.01%
2020/10/22	6	694.17	1	696.00	688.00	5	12,285	0.04%
2020/10/21	12	694.58	20	700.90	691.00	-8	12,554	-0.06%
2020/10/20	10	690.60	8	693.50	697.00	2	12,874	0.02%
2020/10/19	5	690.00	3	692.00	692.00	2	13,079	0.02%
2020/10/16	7	686.86	0	0.00	680.00	7	13,311	0.05%
2020/10/15	6	697.50	2	692.50	689.00	4	13,490	0.03%
2020/10/14	4	689.00	2	690.50	689.00	2	13,524	0.01%
2020/10/13	0	699.00	0	0.00	699.00	0	13,578	0.00%
2020/10/12	16	708.56	28	713.89	714.00	-12	13,570	-0.09%
2020/10/08	3	665.33	12	668.08	670.00	-9	13,458	-0.07%
2020/10/07	13	639.85	24	633.71	647.00	-11	13,352	-0.08%
2020/10/06	1	616.00	8	615.13	615.00	-7	13,230	-0.05%
2020/10/05	2	611.99	22	614.18	611.00	-20	13,446	-0.15%
2020/09/30	5	607.00	12	613.33	607.00	-7	13,648	-0.05%
2020/09/29	9	607.89	5	609.60	610.00	4	13,911	0.03%
2020/09/28	15	593.07	12	600.17	603.00	3	14,142	0.02%
2020/09/25	12	588.00	2	595.00	585.00	10	14,134	0.07%
2020/09/24	13	604.31	12	607.08	600.00	1	14,148	0.01%
2020/09/23	4	614.26	2	615.50	617.00	2	14,104	0.01%
2020/09/22	5	608.80	0.1	604.00	603.00	5	14,121	0.04%
2020/09/21	6	617.50	7.1	619.39	616.00	-1.1	14,152	-0.01%
2020/09/18	7	595.43	15	605.67	611.00	-8	14,216	-0.06%
2020/09/17	16	599.69	11	596.55	599.00	5	14,178	0.04%
2020/09/16	5	623.80	19	623.26	617.00	-14	14,226	-0.10%
2020/09/15	7	608.71	6	613.67	611.00	1	14,345	0.01%
2020/09/14	1	600.00	53	595.02	609.00	-52	14,584	-0.36%
2020/09/11	14	592.00	5	594.20	595.00	9	14,529	0.06%
2020/09/10	7	601.57	4	599.00	599.00	3	14,506	0.02%
2020/09/09	7	587.71	21	587.10	595.00	-14	14,579	-0.10%
2020/09/08	40	600.00	2	605.00	604.00	38	14,531	0.26%
2020/09/07	7	599.43	6.1	599.83	598.00	1	14,617	0.01%
2020/09/04	36	599.36	34	596.44	603.00	2	14,678	0.01%
2020/09/03	15	603.53	26	609.19	603.00	-11	14,559	-0.08%
2020/09/02	5	599.00	22	598.05	596.00	-17	14,467	-0.12%
2020/09/01	27	570.56	10	564.91	576.00	17	14,314	0.12%
2020/08/31	18	563.06	12	558.17	556.00	6	14,274	0.04%
2020/08/28	9	561.67	40	562.40	574.00	-31	14,125	-0.22%
2020/08/27	21	559.57	4	567.23	558.00	17	14,063	0.12%
2020/08/26	6	576.83	4	580.50	578.00	2	14,098	0.01%
2020/08/25	6	589.01	15	589.80	589.00	-9	14,064	-0.06%
2020/08/24	9	589.44	20	589.10	585.00	-11	14,058	-0.08%
2020/08/21	34	599.53	15	596.41	604.00	19	13,992	0.14%
2020/08/20	98	574.27	21.2	577.30	565.00	76.8	13,769	0.56%
2020/08/19	20.1	618.02	21.2	614.54	609.00	-1.1	13,312	-0.01%
2020/08/18	58.1	619.84	28	620.07	617.00	30.1	13,108	0.23%
2020/08/17	11.2	681.46	3	684.67	685.00	8.2	12,659	0.06%
2020/08/14	8.1	674.74	1	674.00	680.00	7.1	12,709	0.06%
2020/08/13	6	685.83	21	695.67	684.00	-15	12,854	-0.12%
2020/08/12	30.1	682.01	15	682.67	680.00	15.1	13,029	0.12%
2020/08/11	6.6	699.09	2	703.00	693.00	4.6	13,265	0.03%
2020/08/10	8.1	699.99	23	701.00	706.00	-14.9	13,196	-0.11%
2020/08/07	31	722.16	5	711.80	705.00	26	13,149	0.20%
2020/08/06	7.1	742.86	2	732.00	732.00	5.1	13,080	0.04%
2020/08/05	23.1	731.39	30	731.83	730.00	-6.9	12,950	-0.05%
2020/08/04	15.1	716.45	35	716.23	732.00	-20	12,842	-0.16%
2020/08/03	109.1	713.35	82.2	705.45	696.00	26.9	12,632	0.21%	大買/
2020/07/31	30.5	697.07	29	702.31	701.00	1.5	12,338	0.01%
2020/07/30	10	678.50	5	685.20	683.00	5	12,239	0.04%
2020/07/29	8.1	678.40	7.1	684.99	682.00	1	12,132	0.01%
2020/07/28	35	715.06	18.6	699.14	680.00	16.5	12,087	0.14%
2020/07/27	46.2	715.35	122.2	707.70	728.00	-76	11,849	-0.64%	大賣/
2020/07/24	106	686.13	75	691.67	675.00	31	12,020	0.26%	大買/
2020/07/23	18.1	668.83	14	672.00	677.00	4.1	11,790	0.03%
2020/07/22	69.1	660.51	78	662.76	664.00	-9	11,722	-0.08%
2020/07/21	4.5	632.11	16	631.19	637.00	-11.5	11,526	-0.10%
2020/07/20	7.1	595.33	7	598.57	601.00	0.1	11,410	0.00%
2020/07/17	31	606.45	1	601.01	607.00	30	11,461	0.26%
2020/07/16	9.1	602.76	12	604.92	599.00	-2.9	11,498	-0.03%
2020/07/15	27	608.52	26	610.46	609.00	1	11,468	0.01%
2020/07/14	22.1	616.17	48	614.44	611.00	-25.9	11,446	-0.23%
2020/07/13	29	625.79	38	631.97	629.00	-9	11,402	-0.08%
2020/07/10	38	631.63	11.7	629.13	616.00	26.4	11,372	0.23%
2020/07/09	25	651.16	14	649.00	651.00	11	11,313	0.10%
2020/07/08	78	641.82	97.3	663.02	661.00	-19.3	11,147	-0.17%
2020/07/07	30	614.00	6	604.17	618.00	24	10,896	0.22%
2020/07/06	1.2	585.67	3.5	584.71	589.00	-2.3	10,711	-0.02%
2020/07/03	0	0.00	22	582.36	585.00	-22	10,705	-0.21%
2020/07/02	5	578.00	0	0.00	574.00	5	10,704	0.05%
2020/07/01	4	585.75	31	588.61	577.00	-27	10,742	-0.25%
2020/06/30	7	574.43	4	574.75	579.00	3	10,725	0.03%
2020/06/29	36	569.30	4	572.75	565.00	32	10,747	0.30%
2020/06/24	5	572.20	5	579.60	580.00	0	10,726	0.00%
2020/06/23	15	571.13	16.1	571.88	574.00	-1.1	10,795	-0.01%
2020/06/22	15.3	567.59	33	568.55	576.00	-17.8	10,730	-0.17%
2020/06/19	49	534.29	11	545.45	546.00	38	10,772	0.35%
2020/06/18	2	512.00	24	511.00	513.00	-22	10,633	-0.21%
2020/06/17	1	508.00	1	510.00	510.00	0	10,881	0.00%
2020/06/16	12.2	500.75	30	500.20	510.00	-17.8	11,062	-0.16%
2020/06/15	32	497.95	3	499.50	492.50	29	11,296	0.26%
2020/06/12	6	480.50	16	485.66	492.50	-10	11,410	-0.09%
2020/06/11	10	503.60	4	503.50	496.50	6	11,450	0.05%
2020/06/10	2	498.50	15	498.77	500.00	-13	11,475	-0.11%
2020/06/09	9	491.00	0	0.00	497.50	9	11,757	0.08%
2020/06/08	9	497.61	2	499.47	494.50	7	11,945	0.06%
2020/06/05	12.1	493.42	3	493.67	494.00	9.1	11,941	0.08%
2020/06/04	3	486.00	4	489.25	490.00	-1	11,999	-0.01%
2020/06/03	22.9	489.46	35.1	490.79	490.00	-12.2	12,054	-0.10%
2020/06/02	13	481.04	41.2	486.00	485.00	-28.2	12,020	-0.23%
2020/06/01	28	461.52	3	467.17	461.50	25	11,915	0.21%
2020/05/29	2	462.00	29	460.71	463.00	-27	11,951	-0.23%
2020/05/28	3	459.33	5	459.70	460.00	-2	11,959	-0.02%
2020/05/27	4	463.13	14	463.14	464.50	-10	11,968	-0.08%
2020/05/26	1	458.50	8	461.81	460.00	-7	12,078	-0.06%
2020/05/25	35	456.73	7	455.07	460.00	28	12,147	0.23%
2020/05/22	10	446.75	5.2	449.54	442.00	4.9	12,130	0.04%
2020/05/21	2	466.25	11	465.82	464.50	-9	12,091	-0.07%
2020/05/20	9.1	467.49	8	472.31	470.00	1.1	12,071	0.01%
2020/05/19	6	459.67	11.1	461.25	462.00	-5.1	11,901	-0.04%
2020/05/18	10	439.20	55.1	443.23	440.50	-45.1	11,685	-0.39%
2020/05/15	24	413.83	0	0.00	411.00	24	11,390	0.21%
2020/05/14	3	413.33	0	0.00	411.00	3	11,447	0.03%
2020/05/13	1	408.50	5	413.30	420.00	-4	11,461	-0.03%
2020/05/12	1	409.00	4	407.13	407.00	-3	11,544	-0.03%
2020/05/11	4	410.37	1	410.00	410.00	3	11,685	0.03%
2020/05/08	2	414.50	13	414.19	411.50	-11	11,764	-0.09%
2020/05/07	13	411.65	8	412.88	411.00	5	11,832	0.04%
2020/05/06	0	0.00	6	407.42	408.00	-6	11,867	-0.05%
2020/05/05	5	397.00	5	401.60	401.50	0	11,894	0.00%
2020/05/04	9	400.78	2	401.25	399.50	7	12,042	0.06%
2020/04/30	16	411.09	45	411.07	415.00	-29	12,003	-0.24%
2020/04/29	25	392.30	70	396.84	398.00	-45	11,815	-0.38%
2020/04/28	0	0.00	2	370.75	375.00	-2	11,461	-0.02%
2020/04/27	14	367.89	19	363.92	372.00	-5	11,656	-0.04%
2020/04/24	1	348.50	2	350.25	348.50	-1	11,531	-0.01%
2020/04/23	3	347.67	4	347.25	351.00	-1	11,572	-0.01%
2020/04/22	12	345.42	6	343.75	346.00	6	11,643	0.05%
2020/04/21	14	357.39	4	357.50	353.50	10	11,874	0.08%
2020/04/20	5	368.80	4	370.88	370.00	1	12,011	0.01%
2020/04/17	4	365.13	9	370.72	368.00	-5	12,089	-0.04%
2020/04/16	4	363.38	2	362.50	361.50	2	11,995	0.02%
2020/04/15	2	365.75	10	366.35	365.50	-8	12,003	-0.07%
2020/04/14	5	365.70	15	362.77	365.50	-10	12,021	-0.08%
2020/04/13	22	351.48	15	351.20	351.50	7	11,992	0.06%
2020/04/10	1	349.00	9	350.17	350.00	-8	12,013	-0.07%
2020/04/09	1	351.50	7	349.00	351.50	-6	12,109	-0.05%
2020/04/08	0	0.00	4	348.63	349.50	-4	12,076	-0.03%
2020/04/07	1	349.00	15	346.87	347.00	-14	12,056	-0.12%
2020/04/06	1	339.00	17	339.56	341.00	-16	11,960	-0.13%
2020/04/01	7	327.36	8	329.50	334.00	-1	11,892	-0.01%
2020/03/31	12	331.71	4	334.00	327.50	8	11,880	0.07%
2020/03/30	15	329.33	8	331.50	336.50	7	11,749	0.06%
2020/03/27	13	350.00	21	349.29	340.00	-8	11,622	-0.07%
2020/03/26	6	336.25	7	336.79	343.50	-1	11,460	-0.01%
2020/03/25	11	346.91	13	348.23	334.50	-2	11,502	-0.02%
2020/03/24	6	332.83	12	333.04	330.00	-6	11,314	-0.05%
2020/03/23	10	303.05	21	307.52	308.00	-11	11,286	-0.10%
2020/03/20	15	295.00	21	296.50	301.00	-6	11,228	-0.05%
2020/03/19	22.2	281.06	19	281.00	274.00	3.2	11,118	0.03%
2020/03/18	7.2	314.38	6	315.67	301.50	1.2	10,839	0.01%
2020/03/17	24	315.38	16	317.97	315.50	8	10,712	0.07%
2020/03/16	5.3	326.71	6	331.58	320.00	-0.8	10,537	-0.01%
2020/03/13	13	320.62	13	332.46	341.00	0	10,390	0.00%
2020/03/12	16	344.13	6	343.83	336.00	10	10,118	0.10%
2020/03/11	9	367.78	4	376.13	363.00	5	9,884	0.05%
2020/03/10	3	364.50	5	371.00	373.50	-2	9,823	-0.02%
2020/03/09	19	366.45	10	366.80	366.50	9	9,727	0.09%
2020/03/06	12	379.71	6	378.50	378.50	6	9,658	0.06%
2020/03/05	5	378.50	21	381.52	385.00	-16	9,648	-0.17%
2020/03/04	11	367.59	3	371.50	370.50	8	9,661	0.08%
2020/03/03	2	373.00	10	373.80	372.00	-8	9,644	-0.08%
2020/03/02	9	360.72	8	363.06	363.00	1	9,576	0.01%
2020/02/27	18	365.61	13	363.12	360.00	5	9,569	0.05%
2020/02/26	14	375.54	3	375.50	375.00	11	9,475	0.12%
2020/02/25	6	376.75	5	372.50	378.50	1	9,416	0.01%
2020/02/24	19	379.63	2	379.00	377.00	17	9,441	0.18%
2020/02/21	2	389.00	1	393.50	388.00	1	9,324	0.01%
2020/02/20	4.1	391.57	3	392.17	394.00	1.1	9,257	0.01%
2020/02/19	5	390.00	1	394.94	388.50	4	9,184	0.04%
2020/02/18	3	394.01	0	0.00	392.00	3	9,196	0.03%
2020/02/17	8	396.75	4	397.50	398.00	4	9,152	0.04%
2020/02/14	10	405.60	2	406.25	405.50	8	9,082	0.09%
2020/02/13	14	409.25	12	409.54	408.50	2	9,018	0.02%
2020/02/12	18	399.50	10	399.40	401.50	8	8,901	0.09%
2020/02/11	10	388.20	20	388.38	390.00	-10	8,895	-0.11%
2020/02/10	10	382.05	28	380.59	380.00	-18	8,905	-0.20%
2020/02/07	4.1	382.71	101	382.49	381.00	-96.9	8,950	-1.08%	大賣/
2020/02/06	23	385.35	4	384.88	382.00	19	8,979	0.21%
2020/02/05	7	382.08	2	388.25	381.00	5	8,947	0.06%
2020/02/04	2	388.50	8	392.94	390.50	-6	8,844	-0.07%
2020/02/03	18	376.58	17	377.06	382.00	1	9,087	0.01%
2020/01/31	19	386.66	23	388.13	388.00	-4	9,100	-0.04%
2020/01/30	55	392.93	37	393.73	383.50	18	9,154	0.20%
2020/01/20	2	420.00	5	419.80	419.00	-3	8,903	-0.03%
2020/01/17	6	421.75	3	425.17	420.50	3	8,946	0.03%
2020/01/16	6	420.33	7	419.71	421.00	-1	9,016	-0.01%
2020/01/15	31	409.69	28	409.61	416.00	3	8,866	0.03%
2020/01/14	23	417.15	12	416.13	416.00	11	8,518	0.13%
2020/01/13	29	425.52	15	429.90	422.00	14	8,270	0.17%
2020/01/10	8	429.13	3	434.33	432.00	5	8,199	0.06%
2020/01/09	10	435.00	2	438.00	437.00	8	8,219	0.10%
2020/01/08	7	428.71	18	433.81	430.50	-11	8,306	-0.13%
2020/01/07	16	424.16	23	428.85	426.00	-7	8,311	-0.08%
2020/01/06	7	426.79	0	0.00	424.00	7	8,361	0.08%
2020/01/03	23	431.80	20	426.88	434.50	3	8,361	0.04%
2020/01/02	1	442.00	3	443.33	441.50	-2	8,240	-0.02%
2019/12/31	6	444.08	3	442.50	443.50	3	8,221	0.04%
2019/12/27	5	451.20	10	450.50	446.50	-5	8,354	-0.06%
2019/12/26	103	458.63	5	455.40	449.00	98	8,350	1.17%	大買/
2019/12/25	14	449.11	1	447.00	452.00	13	8,376	0.16%
2019/12/24	0	0.00	1	448.00	445.00	-1	8,479	-0.01%
2019/12/23	2	448.50	1	449.50	449.00	1	8,565	0.01%
2019/12/20	3	446.17	3	446.50	446.00	0	8,656	0.00%
2019/12/19	2.1	454.01	0	0.00	454.50	2.1	8,489	0.02%
2019/12/18	6	456.33	200	453.55	456.50	-194	8,415	-2.31%	大賣/鉅額交易
2019/12/17	6.2	456.59	14	454.61	460.50	-7.9	8,371	-0.09%
2019/12/16	2	438.75	5	436.00	442.00	-3	8,218	-0.04%
2019/12/13	11	432.32	4	431.63	432.50	7	8,167	0.09%
2019/12/12	1	428.00	2	428.75	427.50	-1	8,163	-0.01%
2019/12/11	3	428.17	8	427.50	429.00	-5	8,239	-0.06%
2019/12/10	0	0.00	2	425.25	425.00	-2	8,338	-0.02%
2019/12/09	6	423.75	13	426.04	426.50	-7	8,406	-0.08%
2019/12/06	9	417.28	4	417.25	415.00	5	8,435	0.06%
2019/12/05	2	422.50	2	425.00	420.00	0	8,675	0.00%
2019/12/04	2.1	424.38	9	420.39	424.50	-6.9	8,807	-0.08%
2019/12/03	1	416.50	0.1	418.50	418.00	0.9	8,781	0.01%
2019/12/02	4	420.13	2	418.50	416.50	2	8,763	0.02%
2019/11/29	11	427.50	41	423.17	421.50	-30	8,725	-0.34%
2019/11/28	5	430.00	11	428.09	431.50	-6	8,621	-0.07%
2019/11/27	1	420.01	0	0.00	422.50	1	8,630	0.01%
2019/11/26	5	423.20	9	424.17	420.00	-4	8,671	-0.05%
2019/11/25	24	420.21	22	421.34	418.50	2	8,836	0.02%
2019/11/22	32	409.49	4.1	409.39	411.00	27.9	8,819	0.32%
2019/11/21	15.1	404.76	3	407.50	407.00	12.1	8,782	0.14%
2019/11/20	5	416.60	6	414.50	414.50	-1	8,700	-0.01%
2019/11/19	1	419.00	0	0.00	421.00	1	8,742	0.01%
2019/11/18	9	419.78	10	417.90	419.50	-1	8,859	-0.01%
2019/11/15	3	422.67	20	417.28	422.00	-17	9,020	-0.19%
2019/11/14	2	408.00	4	409.63	410.50	-2	9,367	-0.02%
2019/11/13	1.1	412.67	0	0.00	408.00	1.1	9,416	0.01%
2019/11/12	2	409.26	1	410.00	410.00	1	9,420	0.01%
2019/11/11	4	406.35	3	407.33	403.50	1	9,399	0.01%
2019/11/08	20	414.60	2.1	419.12	414.00	18	9,324	0.19%
2019/11/07	16	423.19	11	427.64	425.00	5	9,240	0.05%
2019/11/06	5	427.71	6	429.00	434.00	-1	9,160	-0.01%
2019/11/05	2	424.00	10	423.00	425.00	-8	9,161	-0.09%
2019/11/04	2	408.50	4	410.25	412.00	-2	9,130	-0.02%
2019/11/01	111	404.59	9	410.94	405.00	102	9,151	1.11%	大買/鉅額交易
2019/10/31	11	405.45	26.1	404.03	408.00	-15.1	9,210	-0.16%
2019/10/30	1	397.98	15	396.70	396.50	-14	9,218	-0.15%
2019/10/29	4	392.36	23.1	392.84	393.00	-19.1	9,328	-0.20%
2019/10/28	4.1	385.12	6	384.50	387.00	-2	9,387	-0.02%
2019/10/25	11	382.09	9.1	383.07	379.00	1.9	9,418	0.02%
2019/10/24	12	379.46	7	379.57	381.50	5	9,356	0.05%
2019/10/23	1	369.50	0	0.00	372.00	1	9,235	0.01%
2019/10/21	4	372.50	1	371.00	369.00	3	9,352	0.03%
2019/10/18	11.1	371.63	7	371.14	370.00	4.1	9,393	0.04%
2019/10/17	0	371.00	6	370.17	371.00	-6	9,416	-0.06%
2019/10/16	8	363.06	5	362.80	360.00	3	9,428	0.03%
2019/10/15	8.1	367.75	1	366.50	367.00	7.1	9,338	0.08%
2019/10/14	17.1	371.74	23	371.37	370.50	-5.9	9,256	-0.06%
2019/10/09	17	374.91	0	0.00	372.00	17	9,098	0.19%
2019/10/08	2	383.25	5	384.40	384.50	-3	9,011	-0.03%
2019/10/07	0	0.00	1	384.50	384.00	-1	9,038	-0.01%
2019/10/04	3	384.33	8	383.81	385.50	-5	9,026	-0.06%
2019/10/03	6	367.92	9	374.22	379.50	-3	8,961	-0.03%
2019/10/02	1	373.50	1	374.00	372.00	0	8,908	0.00%
2019/10/01	1	373.50	11	374.00	376.50	-10	8,953	-0.11%
2019/09/27	13	369.50	8	370.81	369.00	5	8,898	0.06%
2019/09/26	10	376.80	4	380.88	376.00	6	8,893	0.07%
2019/09/25	116	380.96	6	379.67	380.00	110	8,885	1.24%	大買/鉅額交易
2019/09/24	4	385.88	1.2	386.58	387.00	2.8	8,874	0.03%
2019/09/23	1	387.00	3	389.50	388.00	-2	8,877	-0.02%
2019/09/20	7	383.29	5	385.10	386.50	2	8,889	0.02%
2019/09/19	2	381.00	1	386.00	380.50	1	8,795	0.01%
2019/09/18	1	381.00	10	382.00	382.00	-9	8,723	-0.10%
2019/09/17	8.1	383.56	9	383.83	383.00	-0.9	8,674	-0.01%
2019/09/16	3	380.17	18	379.61	382.00	-15	8,683	-0.17%
2019/09/12	10	376.00	8	378.44	375.00	2	8,578	0.02%
2019/09/11	23	373.78	2	373.50	374.50	21	8,551	0.25%
2019/09/10	22	378.57	10	378.60	378.00	12	8,538	0.14%
2019/09/09	13	383.35	26	384.69	382.50	-13	8,500	-0.15%
2019/09/06	22.1	371.85	20	373.70	374.50	2.1	8,254	0.03%
2019/09/05	11	366.55	6	366.50	367.50	5	8,141	0.06%
2019/09/04	2	363.75	0	0.00	365.00	2	8,141	0.02%
2019/09/03	7	366.71	2	364.00	364.00	5	8,185	0.06%
2019/09/02	2	367.00	0	0.00	370.50	2	8,245	0.02%
2019/08/30	5.1	366.77	4	369.50	367.50	1.1	8,259	0.01%
2019/08/29	5	362.70	6	365.08	365.50	-1	8,242	-0.01%
2019/08/28	19	361.92	28	363.41	366.00	-9	8,248	-0.11%
2019/08/27	0	0.00	2	346.75	345.50	-2	8,117	-0.02%
2019/08/26	5	342.60	0	0.00	343.00	5	8,242	0.06%
2019/08/23	8	348.37	12	344.17	342.50	-4	8,339	-0.05%
2019/08/22	3	348.83	4	344.50	345.00	-1	8,310	-0.01%
2019/08/21	11	352.44	11	350.82	347.00	0	8,294	0.00%
2019/08/20	13	349.81	9	350.28	351.00	4	8,242	0.05%
2019/08/19	14	340.82	44	341.89	353.00	-30	8,104	-0.37%
2019/08/16	1	317.50	3	322.17	322.00	-2	7,760	-0.03%
2019/08/15	4	314.38	2	315.00	316.50	2	7,693	0.03%
2019/08/14	2	321.00	3	321.17	319.50	-1	7,697	-0.01%
2019/08/13	14	318.39	5	319.90	318.00	9	7,715	0.12%
2019/08/12	1	322.00	21	322.26	323.00	-20	7,798	-0.26%
2019/08/08	7	317.43	12	317.83	316.50	-5	7,745	-0.06%
2019/08/07	3	317.49	16	317.31	318.00	-13	7,723	-0.17%
2019/08/06	10	306.65	25	309.38	309.00	-15	7,636	-0.20%
2019/08/05	8	310.81	3	310.67	312.00	5	7,601	0.07%
2019/08/02	26	310.96	2	311.25	316.00	24	7,563	0.32%
2019/08/01	66	321.25	62	324.25	314.00	4	7,496	0.05%
2019/07/31	10	314.85	0	0.00	314.50	10	7,239	0.14%
2019/07/30	5	323.10	24	323.63	325.50	-19	7,148	-0.27%
2019/07/29	2	318.75	7.1	317.22	319.00	-5.1	7,066	-0.07%
2019/07/26	8	310.50	8	310.44	313.50	0	7,224	0.00%
2019/07/25	11	310.27	10	311.25	313.00	1	7,515	0.01%
2019/07/24	5.1	309.70	0	0.00	308.00	5.1	7,568	0.07%
2019/07/23	1	311.00	6	314.17	314.50	-5	7,497	-0.07%
2019/07/22	0	0.00	11	308.55	308.50	-11	7,434	-0.15%
2019/07/18	23	304.61	54	305.32	302.00	-31	7,321	-0.42%
2019/07/17	16	310.16	0	0.00	310.00	16	7,243	0.22%
2019/07/16	3	313.50	7	314.00	314.00	-4	7,183	-0.06%
2019/07/15	2	314.25	0	0.00	314.50	2	7,154	0.03%
2019/07/12	7	319.07	0	0.00	318.00	7	7,250	0.10%
2019/07/11	1	322.00	3	321.67	322.50	-2	7,525	-0.03%
2019/07/10	1	317.00	12	318.33	318.00	-11	7,546	-0.15%
2019/07/09	1	315.00	4	314.63	313.50	-3	7,593	-0.04%
2019/07/08	11	312.50	10	313.00	314.00	1	7,637	0.01%
2019/07/05	10	321.00	34	319.63	321.00	-24	7,744	-0.31%
2019/07/04	1	318.50	2	318.00	319.00	-1	7,840	-0.01%
2019/07/03	7	320.71	11	324.86	317.50	-4	7,937	-0.05%
2019/07/02	11	314.00	6	317.25	319.00	5	7,929	0.06%
2019/07/01	1	313.50	1	314.00	314.00	0	7,911	0.00%
2019/06/28	6	312.50	17	314.24	314.00	-11	7,935	-0.14%
2019/06/27	14	314.57	3	313.67	313.00	11	7,980	0.14%
2019/06/26	3	310.50	30	311.00	310.50	-27	7,980	-0.34%
2019/06/25	6	312.16	2	312.25	311.50	4	8,002	0.05%
2019/06/24	1	310.50	1	315.00	315.50	0	7,992	0.00%
2019/06/21	12	314.58	3	314.00	313.50	9	7,978	0.11%
2019/06/20	21	309.33	1	309.50	310.00	20	7,916	0.25%
2019/06/19	3	313.17	1	309.00	308.50	2	8,057	0.02%
2019/06/18	1	305.00	0	0.00	308.50	1	7,997	0.01%
2019/06/17	4	302.13	1	306.50	300.50	3	7,940	0.04%
2019/06/14	0	307.00	0	0.00	307.00	0	7,923	0.00%
2019/06/13	1	309.50	3	310.00	309.50	-2	7,915	-0.03%
2019/06/12	1	309.00	1	309.50	309.50	0	7,874	0.00%
2019/06/11	34	310.29	31	310.69	308.00	3	7,882	0.04%
2019/06/10	5	311.90	12	314.54	316.00	-7	7,777	-0.09%
2019/06/06	3	310.17	3	306.83	307.00	0	7,725	0.00%
2019/06/05	3	314.83	3	315.00	313.00	0	7,680	0.00%
2019/06/04	12	313.83	11	315.32	311.00	1	7,651	0.01%
2019/06/03	38	313.91	24	311.48	314.00	14	7,579	0.18%
2019/05/31	5	308.50	19	307.71	311.00	-14	7,512	-0.19%
2019/05/30	2	294.25	18	291.31	296.50	-16	7,348	-0.22%
2019/05/29	3	276.83	3	278.00	280.50	0	7,298	0.00%
2019/05/28	3	282.00	1	280.50	280.50	2	7,369	0.03%
2019/05/27	11	278.73	4	277.00	281.00	7	7,496	0.09%
2019/05/24	4	288.63	1	291.00	287.00	3	7,704	0.04%
2019/05/23	52	294.25	61	290.69	292.00	-9	7,892	-0.11%
2019/05/22	2	288.50	1	288.00	287.50	1	7,829	0.01%
2019/05/21	4	290.38	2	289.25	290.50	2	7,894	0.03%
2019/05/20	4	288.13	0	0.00	290.00	4	7,858	0.05%
2019/05/17	0	290.00	3	294.50	291.00	-3	7,829	-0.04%
2019/05/16	4	288.50	6	289.33	288.00	-2	7,753	-0.03%
2019/05/15	2	291.50	1	292.00	290.00	1	7,722	0.01%
2019/05/14	5	280.40	7	281.00	289.00	-2	7,717	-0.03%
2019/05/13	7	292.29	3	289.50	286.50	4	7,682	0.05%
2019/05/10	4	297.50	2	298.50	298.50	2	7,872	0.03%
2019/05/09	3	300.00	1	301.50	300.00	2	7,838	0.03%
2019/05/08	0	309.00	2	309.25	310.00	-2	7,750	-0.03%
2019/05/07	1	307.50	7	311.64	311.00	-6	7,659	-0.08%
2019/05/06	5	304.00	0	0.00	306.00	5	7,561	0.07%
2019/05/03	0.9	308.00	11	308.23	309.00	-10.1	7,464	-0.14%
2019/05/02	55	300.01	62.2	305.75	298.00	-7.2	7,205	-0.10%
2019/04/30	2	290.00	5	294.00	295.50	-3	6,913	-0.04%
2019/04/29	1	289.50	3	288.67	287.50	-2	6,844	-0.03%
2019/04/26	1	288.00	1	287.00	290.00	0	6,884	0.00%
2019/04/24	0.2	290.00	0	0.00	289.50	0.2	6,880	0.00%
2019/04/23	11	287.68	4	287.38	290.00	7	6,891	0.10%
2019/04/22	2	292.75	5	291.40	289.00	-3	6,879	-0.04%
2019/04/19	18	290.28	16	292.38	290.00	2	6,860	0.03%
2019/04/18	5	291.00	10	291.15	291.00	-5	6,852	-0.07%
2019/04/17	69	289.05	76	290.66	288.50	-7	6,816	-0.10%
2019/04/16	1	298.50	12	299.29	300.00	-11	6,566	-0.17%
2019/04/15	3	296.83	6	297.58	296.50	-3	6,549	-0.05%
2019/04/12	3	295.00	6	296.00	293.50	-3	6,523	-0.05%
2019/04/11	36	298.57	12	300.83	291.50	24	6,478	0.37%
2019/04/10	6	302.33	1	302.50	300.00	5	6,347	0.08%
2019/04/09	9	296.45	2	299.25	299.50	7	6,197	0.11%
2019/04/08	1	294.00	4	293.25	294.50	-3	6,082	-0.05%
2019/04/03	2	290.00	0	0.00	290.50	2	5,958	0.03%
2019/04/02	1	290.00	6	290.42	290.50	-5	5,872	-0.09%
2019/04/01	8	284.88	1	285.00	285.50	7	5,738	0.12%
2019/03/29	2	279.25	2	281.25	282.50	0	5,638	0.00%
2019/03/28	0	0.00	3	280.67	276.50	-3	5,624	-0.05%
2019/03/27	2	279.50	2	279.25	279.50	0	5,697	0.00%
2019/03/26	1	279.00	1	281.00	281.00	0	5,698	0.00%
2019/03/25	1	277.00	1	277.00	276.50	0	5,673	0.00%
2019/03/22	1	279.50	6	282.42	284.00	-5	5,618	-0.09%
2019/03/21	0	0.00	2	276.50	277.50	-2	5,456	-0.04%
2019/03/19	3	274.50	2	274.50	275.50	1	5,414	0.02%
2019/03/18	2	280.50	2.3	278.85	278.00	-0.3	5,364	-0.01%
2019/03/14	0	0.00	3	275.17	272.50	-3	5,346	-0.06%
2019/03/13	3	270.00	1	270.00	273.00	2	5,402	0.04%
2019/03/12	2	272.00	0	0.00	270.50	2	5,438	0.04%
2019/03/11	2	270.75	1	269.50	270.00	1	5,514	0.02%
2019/03/08	3	268.50	0	0.00	267.50	3	5,580	0.05%
2019/03/07	3	275.17	0	0.00	274.00	3	5,564	0.05%
2019/03/06	0	0.00	35	277.44	280.00	-35	5,571	-0.63%
2019/03/05	6	273.50	2	275.00	273.00	4	5,485	0.07%
2019/03/04	4	277.13	2	278.75	277.00	2	5,444	0.04%
2019/02/27	6	277.33	2	279.75	280.00	4	5,375	0.07%
2019/02/26	13	284.62	2	284.75	276.50	11	5,245	0.21%
2019/02/25	28	279.70	16	279.84	282.50	12	5,028	0.24%
2019/02/22	0	0.00	6	265.50	264.00	-6	4,754	-0.13%
2019/02/21	2	254.25	2	259.00	259.00	0	4,530	0.00%
2019/02/20	1	256.50	16	255.47	255.50	-15	4,480	-0.33%
2019/02/19	11	250.00	0	0.00	250.00	11	4,495	0.24%
2019/02/18	2	253.00	2	252.50	253.50	0	4,487	0.00%
2019/02/15	1	253.00	0	0.00	252.00	1	4,475	0.02%
2019/02/14	3	256.67	0	0.00	255.50	3	4,475	0.07%
2019/02/13	2	260.50	3	257.67	259.00	-1	4,503	-0.02%
2019/02/12	1	258.50	2	257.25	257.50	-1	4,487	-0.02%
2019/02/11	0	0.00	14.9	253.68	259.50	-14.9	4,448	-0.33%
2019/01/30	3	242.83	1	243.00	243.00	2	4,185	0.05%
2019/01/29	5	244.80	1	245.50	245.50	4	4,198	0.10%
2019/01/28	1	248.00	1	248.50	248.50	0	4,197	0.00%
2019/01/25	0	0.00	5	248.60	248.00	-5	4,258	-0.12%
2019/01/24	1	246.50	4	247.00	244.50	-3	4,309	-0.07%
2019/01/23	2	240.25	0	0.00	241.00	2	4,371	0.05%
2019/01/22	5	243.70	34	246.99	242.00	-29	4,386	-0.66%
2019/01/21	32	244.50	0	0.00	244.50	32	4,429	0.72%
2019/01/18	3	243.50	9	243.00	244.00	-6	4,495	-0.13%
2019/01/17	4	235.50	4	236.50	237.00	0	4,491	0.00%
2019/01/16	2	233.75	5	236.40	237.00	-3	4,540	-0.07%
2019/01/15	2	233.00	4	232.88	233.00	-2	4,529	-0.04%
2019/01/14	2	231.00	4	232.25	231.50	-2	4,492	-0.04%
2019/01/11	2	227.00	1	227.00	227.50	1	4,487	0.02%
2019/01/10	1	225.00	0	0.00	226.00	1	4,497	0.02%
2019/01/09	0	0.00	8	228.31	226.00	-8	4,501	-0.18%
2019/01/08	1	220.00	0	0.00	222.00	1	4,416	0.02%
2019/01/07	2	220.00	0	0.00	219.00	2	4,459	0.04%
2019/01/04	5	217.00	1	215.50	217.00	4	4,465	0.09%
2019/01/03	0	0.00	4	224.13	223.50	-4	4,634	-0.09%
2019/01/02	12	222.50	0	0.00	220.50	12	4,644	0.26%
2018/12/26	0	0.00	1	222.00	220.00	-1	4,776	-0.02%
2018/12/24	0	0.00	2	225.00	225.00	-2	4,877	-0.04%
2018/12/22	4	222.88	0	0.00	223.00	4	4,919	0.08%
2018/12/21	3	223.33	0	0.00	223.50	3	5,001	0.06%
2018/12/20	5	226.40	0	0.00	225.00	5	4,975	0.10%
2018/12/19	1	234.50	0	0.00	236.00	1	4,876	0.02%
2018/12/17	0	0.00	1	238.00	235.00	-1	4,901	-0.02%
2018/12/14	0	0.00	1	238.00	236.00	-1	4,954	-0.02%
2018/12/12	0	0.00	10	232.70	233.00	-10	4,967	-0.20%
2018/12/11	5	227.20	0	0.00	228.00	5	4,951	0.10%
2018/12/10	7	229.15	0	0.00	229.00	7	4,965	0.14%
2018/12/06	12	232.54	9	231.39	229.50	3	4,944	0.06%
2018/12/05	2	245.00	0	0.00	244.50	2	4,887	0.04%
2018/12/04	4	247.13	7	250.79	252.00	-3	4,914	-0.06%
2018/12/03	1	245.50	9	245.22	245.50	-8	4,860	-0.16%
2018/11/30	0	0.00	2	234.25	237.50	-2	4,801	-0.04%
2018/11/29	4	234.25	113	234.67	231.50	-109	4,746	-2.30%	大賣/鉅額交易
2018/11/28	45	234.06	50	234.39	236.50	-5	4,735	-0.11%
2018/11/27	1	226.50	2	229.50	232.00	-1	4,711	-0.02%
2018/11/26	78	229.02	79	227.89	228.00	-1	4,754	-0.02%
2018/11/23	2	222.00	2	223.50	222.00	0	4,762	0.00%
2018/11/22	3	223.33	2	224.00	222.50	1	4,825	0.02%
2018/11/21	51	221.91	2	222.00	223.00	49	4,963	0.99%
2018/11/20	0	0.00	113	224.01	225.00	-113	4,954	-2.28%	大賣/鉅額交易
2018/11/19	111	222.56	1	224.00	223.50	110	4,952	2.22%	大買/鉅額交易
2018/11/16	73	225.59	19	224.32	220.00	54	4,986	1.08%
2018/11/15	130	233.18	133	231.16	231.50	-3	4,958	-0.06%	大買/大賣/
2018/11/14	15	232.50	0	0.00	230.00	15	4,975	0.30%
2018/11/13	99	227.57	96	228.67	231.00	3	5,017	0.06%
2018/11/12	0	0.00	6	234.75	234.50	-6	5,076	-0.12%
2018/11/08	0	0.00	1	235.00	235.00	-1	5,176	-0.02%
2018/11/06	1	227.00	2	232.75	230.00	-1	5,183	-0.02%
2018/11/05	1	225.50	1	229.50	230.00	0	5,120	0.00%
2018/11/02	1	226.00	2	228.25	227.50	-1	5,105	-0.02%
2018/11/01	28	220.50	26	226.06	223.50	2	5,060	0.04%
2018/10/31	0	0.00	4	220.88	227.50	-4	4,993	-0.08%
2018/10/30	0	0.00	1	208.50	207.00	-1	4,864	-0.02%
2018/10/29	3	200.00	2	206.00	208.00	1	4,905	0.02%
2018/10/26	6	206.17	0	0.00	202.00	6	4,943	0.12%
2018/10/25	0	0.00	2	210.75	210.00	-2	5,072	-0.04%
2018/10/24	2	210.00	2	212.00	214.00	0	5,195	0.00%
2018/10/23	3	218.83	0	0.00	214.00	3	5,206	0.06%
2018/10/22	1	220.50	1	223.00	221.50	0	5,281	0.00%
2018/10/18	1	225.50	4	225.00	225.00	-3	5,424	-0.06%
2018/10/17	0	0.00	2	225.00	224.50	-2	5,694	-0.04%
2018/10/16	0	0.00	1	224.00	222.00	-1	5,813	-0.02%
2018/10/15	3	223.33	2	221.25	221.00	1	5,831	0.02%
2018/10/12	3	213.67	4	218.50	220.00	-1	5,773	-0.02%
2018/10/11	8.1	207.97	23	208.57	210.50	-15	5,739	-0.26%
2018/10/09	2.1	232.93	0	0.00	228.50	2.1	5,530	0.04%
2018/10/08	2.1	233.57	0	0.00	233.50	2.1	5,491	0.04%
2018/10/05	34	238.63	11	236.64	234.50	23	5,462	0.42%
2018/10/04	0	0.00	1	245.00	242.00	-1	5,384	-0.02%
2018/10/03	2	244.00	1	246.00	246.00	1	5,377	0.02%
2018/10/02	3.1	245.02	0	0.00	245.00	3.1	5,411	0.06%
2018/10/01	1	249.00	0	0.00	250.00	1	5,441	0.02%
2018/09/28	0	0.00	2	245.00	246.50	-2	5,533	-0.04%
2018/09/27	2	240.25	3	241.00	241.50	-1	5,601	-0.02%
2018/09/26	1	241.50	0	0.00	241.50	1	5,614	0.02%
2018/09/25	1	243.50	7	242.86	243.50	-6	5,627	-0.11%
2018/09/21	3	241.67	4	241.50	243.00	-1	5,686	-0.02%
2018/09/20	5	240.50	1	238.00	238.00	4	5,698	0.07%
2018/09/19	1	245.00	1	244.00	245.00	0	5,683	0.00%
2018/09/18	2	243.75	1	246.00	244.50	1	5,730	0.02%
2018/09/17	2	243.50	0	0.00	243.50	2	5,861	0.03%
2018/09/14	2	244.50	2	246.00	245.50	0	5,883	0.00%
2018/09/13	1	243.50	0	0.00	242.00	1	5,876	0.02%
2018/09/12	3	243.17	1	242.50	244.00	2	5,888	0.03%
2018/09/11	7	246.64	0	0.00	244.00	7	5,927	0.12%
2018/09/10	5	242.40	3	243.00	242.50	2	5,924	0.03%
2018/09/07	5	247.80	0	0.00	248.00	5	5,902	0.08%
2018/09/06	3	255.00	4	255.25	255.00	-1	5,865	-0.02%
2018/09/05	0	0.00	1	253.50	254.00	-1	5,861	-0.02%
2018/09/04	1	252.00	4	253.88	253.50	-3	5,870	-0.05%
2018/09/03	1	251.50	1	249.50	249.50	0	5,898	0.00%
2018/08/31	2	251.50	0	0.00	251.50	2	5,920	0.03%
2018/08/30	0	0.00	2	256.75	256.00	-2	5,884	-0.03%
2018/08/29	2	254.75	2	255.50	256.00	0	5,905	0.00%
2018/08/28	1	253.50	1	248.50	252.00	0	5,883	0.00%
2018/08/27	4	246.88	2	247.50	247.50	2	5,858	0.03%
2018/08/24	1	248.00	1	250.00	250.00	0	5,861	0.00%
2018/08/23	0	0.00	1	249.00	253.00	-1	5,980	-0.02%
2018/08/22	6	247.42	5	248.20	247.50	1	5,978	0.02%
2018/08/21	1	246.51	0	0.00	245.50	1	5,876	0.02%
2018/08/20	5	247.10	1	247.00	247.00	4	5,876	0.07%
2018/08/17	1	248.03	0	0.00	247.00	1	5,874	0.02%
2018/08/16	10	248.60	6	248.58	247.50	4	5,817	0.07%
2018/08/15	0	0.00	1	261.50	260.00	-1	5,722	-0.02%
2018/08/14	2	264.50	1	266.00	265.00	1	5,795	0.02%
2018/08/10	1	275.50	0	0.00	274.50	1	5,807	0.02%
2018/08/09	0	0.00	1	272.00	275.00	-1	5,921	-0.02%
2018/08/08	3	276.67	0	0.00	277.50	3	5,925	0.05%
2018/08/07	8	273.88	7	275.36	275.50	1	5,911	0.02%
2018/08/06	2	272.25	5	272.60	273.00	-3	5,915	-0.05%
2018/08/03	0	0.00	1	274.00	274.00	-1	6,066	-0.02%
2018/08/02	1	272.50	3	273.33	269.00	-2	6,040	-0.03%
2018/08/01	7	274.07	19	271.34	275.00	-12	5,966	-0.20%
2018/07/31	15	253.90	1	254.00	254.00	14	5,781	0.24%
2018/07/30	4	260.13	1	261.00	260.00	3	5,675	0.05%
2018/07/27	0	0.00	13	268.12	267.50	-13	5,670	-0.23%
2018/07/26	2	261.00	1	263.00	263.00	1	5,749	0.02%
2018/07/25	5	259.60	3	260.33	262.50	2	5,789	0.03%
2018/07/24	19	258.68	1	269.50	255.00	18	5,831	0.31%
2018/07/23	16	273.09	1	272.00	271.50	15	5,656	0.27%
2018/07/20	1	281.50	0	0.00	280.00	1	5,694	0.02%
2018/07/17	1	284.50	0	0.00	285.50	1	5,905	0.02%
2018/07/16	1	284.50	0	0.00	282.50	1	6,005	0.02%
2018/07/13	2	282.00	7	284.57	285.00	-5	6,250	-0.08%
2018/07/12	1	279.50	6	280.75	283.00	-5	6,621	-0.08%
2018/07/11	5	275.00	0	0.00	276.00	5	6,644	0.08%
2018/07/10	1	275.00	8	279.13	280.00	-7	6,710	-0.10%
2018/07/09	19	275.50	7	277.71	272.50	12	6,708	0.18%
2018/07/06	9	285.44	13	285.42	285.00	-4	6,683	-0.06%
2018/07/05	14	288.43	5	289.50	281.50	9	6,677	0.13%
2018/07/04	4	304.75	1	305.00	298.00	3	6,589	0.05%
2018/07/03	1	303.00	1	304.50	304.50	0	6,641	0.00%
2018/07/02	1	307.00	5	311.30	305.00	-4	6,707	-0.06%
2018/06/28	3	294.50	2	295.75	297.00	1	6,615	0.02%
2018/06/27	2	297.25	2	298.25	296.50	0	6,709	0.00%
2018/06/26	6	298.00	0	0.00	296.50	6	6,707	0.09%
2018/06/20	4	311.50	0	0.00	310.00	4	6,974	0.06%
2018/06/19	9	314.78	0	0.00	312.00	9	6,973	0.13%
2018/06/15	2	316.00	1	316.00	315.00	1	7,109	0.01%
2018/06/14	1	317.50	0	0.00	315.00	1	7,291	0.01%
2018/06/13	1	323.50	0	0.00	320.50	1	7,526	0.01%
2018/06/12	4	324.25	1.1	324.09	324.00	2.9	7,670	0.04%
2018/06/11	12	331.96	1	331.00	332.50	11	7,748	0.14%
2018/06/08	1	328.50	1	328.50	330.00	0	7,750	0.00%
2018/06/07	0	0.00	1	331.50	331.00	-1	7,856	-0.01%
2018/06/06	1	332.00	4	332.63	331.00	-3	8,004	-0.04%
2018/06/04	6	329.50	20	325.78	329.50	-14	8,154	-0.17%
2018/06/01	1	316.00	5.3	316.84	319.00	-4.3	8,177	-0.05%
2018/05/30	4	311.25	0	0.00	310.00	4	8,197	0.05%
2018/05/29	4	315.75	0	0.00	315.00	4	8,296	0.05%
2018/05/28	5	321.90	5	323.90	318.50	0	8,412	0.00%
2018/05/25	1	326.00	1	323.00	324.00	0	8,472	0.00%
2018/05/24	2	320.50	0	0.00	322.00	2	8,449	0.02%
2018/05/23	2	320.25	1	320.00	320.00	1	8,496	0.01%
2018/05/22	1	320.00	4	321.38	320.50	-3	8,492	-0.04%
2018/05/21	1	316.00	6	316.00	314.00	-5	8,566	-0.06%
2018/05/18	11	311.09	12	308.63	313.00	-1	8,607	-0.01%
2018/05/17	28	309.73	21	318.29	310.00	7	8,659	0.08%
2018/05/16	1	320.50	2	320.00	319.00	-1	8,591	-0.01%
2018/05/14	3	319.00	0	0.00	320.00	3	8,779	0.03%
2018/05/11	11	322.09	184.4	319.55	319.50	-173.4	8,782	-1.97%	大賣/鉅額交易
2018/05/10	1	327.50	1	331.00	329.50	0	8,681	0.00%
2018/05/09	0	0.00	3	330.00	328.00	-3	8,819	-0.03%
2018/05/08	2	323.25	5	322.30	325.00	-3	8,867	-0.03%
2018/05/07	3	320.00	4	323.25	318.50	-1	8,894	-0.01%
2018/05/04	9	322.83	4	324.50	325.50	5	8,845	0.06%
2018/05/03	25	319.62	7	319.50	320.00	18	8,857	0.20%
2018/05/02	1	331.50	1	342.00	331.00	0	8,786	0.00%
2018/04/30	2	334.50	4	335.38	340.00	-2	8,763	-0.02%
2018/04/27	3	328.00	22	331.57	339.50	-19	8,754	-0.22%
2018/04/26	35	329.97	1	334.50	323.50	34	8,708	0.39%
2018/04/25	9	336.22	1	339.50	337.00	8	8,622	0.09%
2018/04/24	10	334.50	7	337.71	341.50	3	8,641	0.03%
2018/04/23	3	360.00	5	356.50	350.50	-2	8,560	-0.02%
2018/04/20	20	356.98	36	351.64	354.50	-16	8,487	-0.19%
2018/04/19	201	366.66	6	366.33	360.50	195	8,406	2.32%	大買/鉅額交易
2018/04/18	7	363.29	156	350.73	362.00	-149	8,208	-1.82%	大賣/鉅額交易
2018/04/17	0	0.00	2	340.50	340.00	-2	7,840	-0.03%
2018/04/16	0	0.00	4	342.38	342.00	-4	7,853	-0.05%
2018/04/13	1	335.50	193	336.24	336.00	-192	7,811	-2.46%	大賣/鉅額交易
2018/04/12	52	333.71	1	341.50	331.50	51	7,800	0.65%
2018/04/11	102	342.39	19	339.84	339.00	83	7,785	1.07%	大買/
2018/04/10	1	329.00	106	328.58	327.00	-105	7,740	-1.36%	大賣/鉅額交易
2018/04/03	18	329.44	0	0.00	328.00	18	7,728	0.23%
2018/04/02	6	339.00	0	0.00	336.50	6	7,682	0.08%
2018/03/31	2	340.25	1	340.00	340.50	1	7,707	0.01%
2018/03/30	75	341.98	8	341.94	340.00	67	7,745	0.87%
2018/03/29	3	335.67	2	335.50	331.00	1	7,677	0.01%
2018/03/28	63	339.39	6	336.25	333.00	57	7,594	0.75%
2018/03/27	10	340.40	119	337.18	342.50	-109	7,524	-1.45%	大賣/鉅額交易
2018/03/26	293	343.20	13	340.00	347.00	280	7,360	3.80%	大買/鉅額交易
2018/03/23	8	325.00	3	328.83	328.00	5	7,205	0.07%
2018/03/21	17	338.53	0	0.00	336.00	17	7,191	0.24%
2018/03/20	20	339.93	3	338.50	342.50	17	7,183	0.24%
2018/03/19	0	0.00	15.1	333.13	334.00	-15.1	6,988	-0.22%
2018/03/15	18	319.86	20	319.28	318.00	-2	6,627	-0.03%
2018/03/14	4	313.88	10	316.00	313.50	-6	6,541	-0.09%
2018/03/13	0	0.00	3	318.00	319.00	-3	6,558	-0.05%
2018/03/12	1	317.00	4	319.50	317.00	-3	6,573	-0.05%
2018/03/09	0	0.00	135	309.59	310.50	-135	6,656	-2.03%	大賣/鉅額交易
2018/03/08	3	304.50	8	308.44	309.50	-5	6,591	-0.08%
2018/03/07	0	0.00	25	305.22	300.00	-25	6,474	-0.39%
2018/03/06	2	300.00	101	298.32	301.00	-99	6,435	-1.54%	大賣/
2018/03/05	9	296.33	0	0.00	295.00	9	6,484	0.14%
2018/03/02	96	303.40	7	303.07	302.50	89	6,432	1.38%
2018/03/01	159	298.02	1	301.00	299.50	158	6,373	2.48%	大買/鉅額交易
2018/02/27	0	0.00	26	305.29	301.00	-26	6,282	-0.41%
2018/02/26	4	299.50	5	299.90	296.50	-1	6,211	-0.02%
2018/02/23	5	301.40	2	300.50	300.50	3	6,219	0.05%
2018/02/22	5	300.20	3	303.17	302.00	2	6,240	0.03%
2018/02/21	0	0.00	33.1	299.54	304.50	-33.1	6,238	-0.53%
2018/02/12	1	284.50	5	287.40	285.00	-4	6,153	-0.07%
2018/02/09	8	279.69	2.3	277.00	283.00	5.8	6,175	0.09%
2018/02/08	2	286.25	1	286.50	286.00	1	6,116	0.02%
2018/02/07	6	287.33	5	292.50	284.50	1	6,135	0.02%
2018/02/06	20	287.85	0	0.00	286.50	20	6,142	0.33%
2018/02/05	9	295.72	6	299.50	299.00	3	6,066	0.05%
2018/02/02	2	304.25	0	0.00	304.50	2	6,234	0.03%
2018/02/01	2	307.50	31	309.18	307.00	-29	6,236	-0.46%
2018/01/31	5	297.00	9	302.89	299.00	-4	6,091	-0.07%
2018/01/30	27	299.89	0	0.00	299.00	27	6,091	0.44%
2018/01/29	2	308.75	14	308.50	308.00	-12	6,198	-0.19%
2018/01/26	28	301.20	0	0.00	308.00	28	6,271	0.45%
2018/01/25	3	306.83	0	0.00	305.50	3	6,267	0.05%
2018/01/24	34	310.16	0	0.00	307.50	34	6,343	0.54%
2018/01/23	1	319.00	17	322.38	318.00	-16	6,460	-0.25%
2018/01/22	0	0.00	1	313.50	319.00	-1	6,420	-0.02%
2018/01/18	21	320.38	23	319.09	319.50	-2	6,576	-0.03%
2018/01/17	2	305.50	0	0.00	306.50	2	6,629	0.03%
2018/01/16	2	310.25	1	311.00	312.00	1	6,604	0.02%
2018/01/15	0	0.00	31	312.08	313.00	-31	6,650	-0.47%
2018/01/12	1.1	308.91	32	310.05	309.50	-30.9	6,701	-0.46%
2018/01/11	11	303.55	0	0.00	306.00	11	6,746	0.16%
2018/01/10	1	304.00	14	306.54	309.50	-13	6,822	-0.19%
2018/01/09	3	296.00	15	303.67	304.00	-12	6,854	-0.18%
2018/01/08	41	300.44	5	299.90	298.00	36	7,070	0.51%
2018/01/05	4	301.63	1	301.00	300.00	3	7,418	0.04%
2018/01/04	3	301.83	14	302.54	307.00	-11	7,607	-0.14%
2018/01/03	0	0.00	9	299.28	300.50	-9	7,797	-0.12%
2018/01/02	0	0.00	3	291.33	291.50	-3	7,843	-0.04%