玉晶光 (3406)-富邦-仁愛券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
453.0
漲跌
▼6.0
漲幅
-1.31%
成交量
613張
產業
上市光電類股
1030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

玉晶光 (3406)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/07	1	453.02	0	0.00	453.00	1	2,178	0.05%
2024/05/06	1	463.99	2.8	461.75	459.00	-1.8	2,184	-0.08%
2024/05/03	17	459.35	6.2	457.00	460.00	10.8	2,173	0.50%
2024/05/02	0	440.00	1	438.50	437.50	-1	2,155	-0.05%
2024/04/30	0	0.00	2	441.25	441.00	-2	2,200	-0.09%
2024/04/29	6	434.51	8	436.63	435.00	-2	2,240	-0.09%
2024/04/26	1.2	427.60	3.1	428.31	424.50	-1.9	2,251	-0.08%
2024/04/25	0	432.50	0	0.00	427.50	0	2,251	0.00%
2024/04/24	2	432.48	0	0.00	433.50	2	2,248	0.09%
2024/04/23	1	421.50	0	0.00	420.00	1	2,268	0.04%
2024/04/22	1.2	416.33	0.5	418.00	415.00	0.7	2,293	0.03%
2024/04/19	5.1	429.84	3.4	428.81	424.00	1.7	2,292	0.07%
2024/04/18	2.1	443.10	7	446.57	442.00	-4.9	2,298	-0.21%
2024/04/17	1.2	447.29	0	0.00	447.50	1.2	2,302	0.05%
2024/04/16	1.5	447.63	1	442.50	442.00	0.5	2,295	0.02%
2024/04/15	4.2	461.04	8.1	460.19	458.50	-3.9	2,307	-0.17%
2024/04/12	18.4	479.10	9	478.94	472.00	9.4	2,314	0.40%
2024/04/11	1.1	470.46	2	470.51	472.50	-0.9	2,328	-0.04%
2024/04/10	2.1	481.24	4	480.25	479.00	-1.9	2,341	-0.08%
2024/04/09	12	480.42	2.2	480.50	477.00	9.9	2,356	0.42%
2024/04/08	12.4	472.01	12	470.50	468.50	0.3	2,340	0.01%
2024/04/03	5	485.26	29	477.72	474.00	-24	2,345	-1.02%
2024/04/02	6.1	491.92	6	489.33	484.50	0.1	2,324	0.00%
2024/04/01	5.4	488.81	4.3	487.16	489.50	1.1	2,317	0.05%
2024/03/29	9.3	495.16	21	495.34	496.00	-11.7	2,294	-0.51%
2024/03/28	2	502.50	6.1	509.36	509.00	-4.1	2,262	-0.18%
2024/03/27	70	515.20	16.4	505.29	505.00	53.6	2,234	2.40%
2024/03/26	26	514.44	51.4	514.77	499.00	-25.4	2,166	-1.17%
2024/03/25	67	494.60	18.1	489.45	493.00	48.9	2,049	2.39%
2024/03/22	30.1	476.64	29.2	473.00	482.50	0.9	2,013	0.04%
2024/03/21	33.4	470.39	18.2	469.53	476.00	15.1	1,981	0.76%
2024/03/20	22	438.25	102.6	456.31	462.50	-80.5	1,906	-4.22%	大賣/
2024/03/19	3	417.17	52	416.15	423.00	-49	1,900	-2.58%
2024/03/18	1	425.99	6.2	424.38	428.00	-5.2	1,948	-0.27%
2024/03/15	55.1	421.35	5.1	423.32	417.50	50	1,956	2.56%
2024/03/14	5	414.60	33.2	416.21	418.50	-28.2	1,927	-1.46%
2024/03/13	5.1	399.47	0.1	406.50	398.50	5	1,859	0.27%
2024/03/12	12.1	408.29	3	407.67	408.50	9.1	1,846	0.49%
2024/03/11	2.2	399.49	0	0.00	398.00	2.2	1,843	0.12%
2024/03/08	7.3	399.21	3.3	401.09	400.00	4	1,856	0.22%
2024/03/07	4.4	406.12	0	0.00	401.50	4.4	1,835	0.24%
2024/03/06	4.1	410.43	2	412.25	409.50	2.1	1,837	0.11%
2024/03/05	5.1	411.03	1	422.50	412.00	4.1	1,847	0.22%
2024/03/04	0	424.50	3.4	424.89	420.50	-3.4	1,858	-0.18%
2024/03/01	2	426.00	5	428.20	426.00	-3	1,876	-0.16%
2024/02/29	3.1	421.02	10	421.50	423.50	-6.9	1,899	-0.36%
2024/02/27	4	426.74	2	427.18	427.00	2	1,906	0.10%
2024/02/26	27.1	425.14	21.3	425.96	429.00	5.8	1,939	0.30%
2024/02/23	3.2	409.45	0	0.00	409.50	3.2	1,926	0.16%
2024/02/22	3	413.33	5	415.40	415.00	-2	1,962	-0.10%
2024/02/21	0.5	413.22	1.2	411.60	411.50	-0.7	1,991	-0.04%
2024/02/20	4.5	417.19	7	419.64	411.00	-2.5	1,988	-0.13%
2024/02/19	4	419.75	38.4	419.70	420.00	-34.4	1,947	-1.77%
2024/02/16	10.3	409.24	3	409.83	409.00	7.3	1,924	0.38%
2024/02/15	14.3	403.18	9	402.72	407.00	5.3	1,964	0.27%
2024/02/05	2.2	392.34	0	393.50	392.50	2.2	1,947	0.11%
2024/02/02	8.3	393.01	1.1	392.62	393.50	7.3	1,941	0.37%
2024/02/01	2.3	395.12	1	398.50	395.00	1.3	1,941	0.06%
2024/01/31	6	400.42	0	0.00	400.00	6	1,981	0.30%
2024/01/30	3.1	399.69	3	402.00	398.50	0.1	1,987	0.01%
2024/01/29	4	400.00	0	404.00	401.00	4	1,988	0.20%
2024/01/26	0	0.00	1	402.00	402.50	-1	1,995	-0.05%
2024/01/25	9.4	403.00	2	404.49	402.00	7.4	2,006	0.37%
2024/01/24	15.1	410.92	4	412.87	406.50	11.1	1,988	0.56%
2024/01/23	4.1	421.48	12.8	422.28	423.00	-8.7	1,957	-0.44%
2024/01/22	0.1	408.68	9.2	410.21	414.00	-9.1	1,903	-0.48%
2024/01/19	0	403.00	0	0.00	403.50	0	1,878	0.00%
2024/01/18	3	401.84	4	402.88	402.50	-1	1,875	-0.05%
2024/01/17	9.1	399.15	2	399.00	398.50	7.1	1,874	0.38%
2024/01/16	8.1	395.29	10	397.45	401.00	-2	1,845	-0.11%
2024/01/15	5.3	395.07	3	396.00	394.00	2.3	1,820	0.13%
2024/01/12	3	395.00	8.1	399.07	397.00	-5.1	1,819	-0.28%
2024/01/11	1	390.11	1	392.00	390.50	0	1,812	0.00%
2024/01/10	2	389.25	3	392.50	393.00	-1	1,815	-0.06%
2024/01/09	7.4	391.77	4	398.63	390.00	3.4	1,817	0.19%
2024/01/08	5.1	398.73	2.1	400.95	396.00	3	1,796	0.17%
2024/01/05	22.1	406.04	1	416.50	401.50	21.1	1,794	1.18%
2024/01/04	2	418.00	3	418.33	420.50	-1	1,776	-0.06%
2024/01/03	1	424.50	4.2	420.95	421.50	-3.2	1,778	-0.18%
2024/01/02	1	421.01	17.1	422.29	422.00	-16.1	1,771	-0.91%
2023/12/29	15.2	418.95	15	415.47	420.50	0.2	1,771	0.01%
2023/12/28	3	408.17	2	411.75	407.50	1	1,760	0.06%
2023/12/27	11	410.18	2.1	411.48	410.00	8.9	1,754	0.51%
2023/12/26	6	412.25	4.1	411.99	411.00	1.9	1,749	0.11%
2023/12/25	8.7	409.11	6	412.41	407.50	2.6	1,753	0.15%
2023/12/22	6.1	407.35	8	409.69	405.00	-1.9	1,745	-0.11%
2023/12/21	2	406.54	3	408.16	406.50	-1	1,734	-0.06%
2023/12/20	13.1	410.43	4	412.00	409.50	9.1	1,745	0.52%
2023/12/19	15.1	414.97	9	415.50	412.50	6.1	1,744	0.35%
2023/12/18	3	420.17	3	421.00	421.50	0	1,749	0.00%
2023/12/15	25	425.36	27	428.98	428.00	-2	1,753	-0.11%
2023/12/14	19.2	428.78	35.9	428.85	428.00	-16.6	1,762	-0.94%
2023/12/13	7	410.93	20	410.68	415.00	-13	1,682	-0.77%
2023/12/12	2.2	403.20	6.6	404.08	403.00	-4.4	1,617	-0.27%
2023/12/11	3	397.67	0	0.00	395.00	3	1,603	0.19%
2023/12/08	4	397.25	1	397.50	395.00	3	1,616	0.19%
2023/12/07	0.1	394.50	3	396.83	393.50	-2.9	1,621	-0.18%
2023/12/06	6	394.42	1	395.50	393.00	5	1,630	0.31%
2023/12/05	1.3	394.14	3	394.67	397.00	-1.8	1,660	-0.11%
2023/12/04	3	393.67	4	395.23	391.00	-1	1,652	-0.06%
2023/12/01	4.1	394.27	1.1	396.76	394.50	2.9	1,663	0.17%
2023/11/30	4	400.88	3.1	403.45	400.00	0.9	1,664	0.05%
2023/11/29	0	0.00	1	407.00	406.50	-1	1,662	-0.06%
2023/11/28	6	400.75	1.3	399.77	403.00	4.7	1,630	0.29%
2023/11/27	8.8	406.13	8	408.13	401.50	0.8	1,604	0.05%
2023/11/24	0	402.00	4	401.88	401.50	-4	1,579	-0.25%
2023/11/23	17.1	400.35	7.1	399.79	400.00	10	1,582	0.63%
2023/11/22	3	386.17	3	393.17	394.00	0	1,519	0.00%
2023/11/21	4	396.25	9.1	397.88	396.50	-5.1	1,473	-0.34%
2023/11/20	1	392.57	4.5	393.99	396.50	-3.5	1,436	-0.24%
2023/11/17	0.6	387.80	1	386.00	387.50	-0.4	1,404	-0.03%
2023/11/16	0	0.00	2	383.75	383.50	-2	1,399	-0.14%
2023/11/15	3	383.67	12	382.67	382.50	-9	1,401	-0.64%
2023/11/14	19.4	383.12	1	384.50	383.50	18.4	1,388	1.32%
2023/11/13	2.3	391.72	2	391.75	392.00	0.3	1,353	0.02%
2023/11/10	3	386.50	1.1	386.32	385.50	1.9	1,358	0.14%
2023/11/09	0	389.00	5	388.30	390.00	-5	1,360	-0.37%
2023/11/08	5.1	382.17	1	386.50	384.00	4.1	1,376	0.30%
2023/11/07	1	392.00	2.2	392.86	392.00	-1.2	1,326	-0.09%
2023/11/06	0	0.00	2	392.00	390.50	-2	1,338	-0.15%
2023/11/03	3	388.83	3.1	390.42	386.00	-0.1	1,348	0.00%
2023/11/02	3.1	389.16	5	390.70	391.00	-1.9	1,371	-0.14%
2023/11/01	2	384.50	1	385.97	385.50	1	1,382	0.07%
2023/10/31	2	383.25	2.5	385.27	380.50	-0.5	1,423	-0.03%
2023/10/30	0.2	377.85	2.1	379.49	377.00	-1.8	1,450	-0.13%
2023/10/27	1.2	376.75	1	377.00	376.00	0.2	1,489	0.01%
2023/10/26	5	377.90	0	0.00	377.00	5	1,497	0.33%
2023/10/25	0	0.00	2	387.28	386.00	-2	1,493	-0.14%
2023/10/24	0.2	382.50	0	382.03	383.00	0.2	1,503	0.01%
2023/10/23	1	380.00	0	0.00	380.00	1	1,517	0.07%
2023/10/20	3	380.17	1	383.50	383.50	2	1,526	0.13%
2023/10/19	2	378.75	5.2	382.97	383.50	-3.2	1,544	-0.21%
2023/10/18	13	376.85	1	375.50	375.50	12	1,546	0.78%
2023/10/17	5	380.00	11	385.41	379.50	-6	1,557	-0.39%
2023/10/16	2	381.75	0	0.00	383.50	2	1,571	0.13%
2023/10/13	1	392.50	0	0.00	389.00	1	1,579	0.06%
2023/10/12	0	0.00	13.3	392.18	395.00	-13.3	1,585	-0.84%
2023/10/11	3	387.33	2.1	384.51	385.50	1	1,611	0.06%
2023/10/06	8	387.94	7.1	388.14	386.00	0.9	1,618	0.05%
2023/10/05	1.2	381.64	4	382.37	385.00	-2.9	1,644	-0.17%
2023/10/04	2	368.00	2	376.00	376.00	0	1,682	0.00%
2023/10/03	1.1	373.10	0	0.00	372.50	1.1	1,789	0.06%
2023/10/02	1	373.50	1	376.00	374.00	0	1,869	0.00%
2023/09/28	1	365.50	3	370.17	368.00	-2	1,979	-0.10%
2023/09/27	1	370.00	0	371.00	369.50	1	2,004	0.05%
2023/09/25	1	377.06	1	383.00	382.00	0	2,033	0.00%
2023/09/22	1	368.50	0.1	371.50	374.00	1	2,017	0.05%
2023/09/21	3.2	371.43	1	368.00	367.50	2.2	2,002	0.11%
2023/09/20	3.6	380.30	0	0.00	379.50	3.6	1,975	0.18%
2023/09/19	11	392.36	3	397.83	386.50	8	1,967	0.41%
2023/09/18	3.5	401.36	13.1	401.42	394.50	-9.6	1,956	-0.49%
2023/09/15	2	386.50	0	0.00	388.50	2	1,904	0.11%
2023/09/14	0	0.00	7	389.93	391.50	-7	1,901	-0.37%
2023/09/13	6.1	381.95	6	379.50	379.00	0.1	1,892	0.01%
2023/09/12	3	387.33	2	387.50	388.00	1	1,897	0.05%
2023/09/11	5	386.70	1.2	384.00	383.50	3.8	1,911	0.20%
2023/09/08	4	396.13	13	393.77	390.00	-9	1,919	-0.47%
2023/09/07	8.1	392.57	0	0.00	391.00	8.1	1,899	0.42%
2023/09/06	2	395.99	4	400.38	399.50	-2	1,905	-0.10%
2023/09/05	4	395.25	5	396.30	397.00	-1	1,946	-0.05%
2023/09/04	2	385.00	4	389.13	390.50	-2	1,942	-0.10%
2023/09/01	0	0.00	1	383.50	383.50	-1	1,961	-0.05%
2023/08/31	1.1	383.00	0	0.00	383.00	1.1	2,121	0.05%
2023/08/30	2.1	385.95	2	389.75	383.00	0.1	2,230	0.00%
2023/08/29	8.1	388.47	4	387.88	386.00	4.1	2,247	0.18%
2023/08/25	0.1	375.00	0	0.00	371.50	0.1	2,319	0.00%
2023/08/24	1	376.00	1	376.00	377.00	0	2,383	0.00%
2023/08/23	2.2	376.95	1	375.60	376.00	1.2	2,420	0.05%
2023/08/22	0	0.00	2	376.00	380.50	-2	2,431	-0.08%
2023/08/18	3	372.63	2.2	369.45	371.00	0.8	2,436	0.03%
2023/08/17	2.1	355.33	1.5	361.82	373.00	0.6	2,426	0.03%
2023/08/16	2	362.00	1	364.97	360.00	1	2,419	0.04%
2023/08/15	2	366.99	7	364.07	363.50	-5	2,455	-0.20%
2023/08/14	4	368.34	1	369.50	365.50	3	2,485	0.12%
2023/08/11	1	385.50	0	0.00	385.00	1	2,482	0.04%
2023/08/10	3.1	386.48	1.1	388.72	384.50	2	2,540	0.08%
2023/08/09	3.3	395.96	6	394.58	395.50	-2.8	2,530	-0.11%
2023/08/08	8	393.25	4.1	394.29	389.00	3.9	2,519	0.15%
2023/08/07	3.1	383.19	0	0.00	383.00	3.1	2,489	0.13%
2023/08/04	8	391.75	2	391.50	390.00	6	2,466	0.25%
2023/08/02	1	404.50	10.3	407.64	406.50	-9.3	2,430	-0.38%
2023/08/01	1	402.50	11.1	400.54	402.00	-10.1	2,387	-0.42%
2023/07/31	0	0.00	4.5	394.01	392.50	-4.5	2,352	-0.19%
2023/07/28	0	0.00	0.3	392.23	391.50	-0.3	2,347	-0.01%
2023/07/27	4.4	390.34	2	392.25	390.50	2.4	2,354	0.10%
2023/07/26	3.1	394.23	4	395.63	395.00	-0.9	2,348	-0.04%
2023/07/25	4.3	396.80	1.4	396.21	395.50	2.9	2,339	0.12%
2023/07/24	2.3	397.51	4	396.25	392.50	-1.8	2,342	-0.07%
2023/07/21	11.2	390.39	3.5	390.56	391.50	7.6	2,337	0.33%
2023/07/20	4.1	396.32	0	0.00	397.00	4.1	2,339	0.18%
2023/07/19	3	404.16	2	402.50	403.00	1	2,321	0.04%
2023/07/18	2.1	398.10	2.4	400.14	397.00	-0.3	2,320	-0.01%
2023/07/17	11	403.00	5	402.10	401.50	6	2,313	0.26%
2023/07/14	14.3	403.36	6.1	402.88	403.00	8.2	2,300	0.36%
2023/07/13	5.1	421.17	9.5	417.01	414.00	-4.4	2,248	-0.20%
2023/07/12	8.5	423.25	12.1	419.87	417.50	-3.5	2,242	-0.16%
2023/07/11	16.1	417.87	22.9	421.70	426.00	-6.7	2,216	-0.30%
2023/07/10	29.2	423.33	26.7	424.72	420.50	2.5	2,188	0.11%
2023/07/07	15.2	415.56	19.2	414.92	415.00	-4	2,097	-0.19%
2023/07/06	30.1	415.43	29.5	413.44	406.50	0.7	2,017	0.03%
2023/07/05	7.3	407.06	2	408.00	403.00	5.3	1,904	0.28%
2023/07/04	2.2	403.61	2	402.26	404.50	0.2	1,877	0.01%
2023/07/03	1	403.50	10.1	401.70	399.50	-9.1	1,871	-0.48%
2023/06/30	3	395.00	0	0.00	396.00	3	1,887	0.16%
2023/06/29	0	0.00	0.1	398.01	397.00	-0.1	1,897	-0.01%
2023/06/28	8	395.81	3	397.83	395.50	5	1,902	0.26%
2023/06/27	3	398.33	2	395.07	394.50	1	1,916	0.05%
2023/06/26	6.1	398.35	14.1	401.11	399.50	-8	1,925	-0.42%
2023/06/21	2	390.25	0.2	391.90	389.50	1.9	1,964	0.09%
2023/06/20	0.1	396.55	0	0.00	394.50	0.1	1,976	0.00%
2023/06/19	2	398.75	4	398.13	398.50	-2	1,988	-0.10%
2023/06/16	4.3	399.37	7	401.86	397.50	-2.7	1,993	-0.14%
2023/06/15	12.4	397.00	6	399.75	397.50	6.4	1,975	0.32%
2023/06/14	3.1	403.40	4	402.38	401.00	-0.9	1,967	-0.05%
2023/06/13	10.6	399.29	3	398.17	397.00	7.6	1,969	0.39%
2023/06/12	9	399.39	9	399.89	398.50	0	1,987	0.00%
2023/06/09	7	397.65	16	398.06	399.00	-9	1,979	-0.45%
2023/06/08	6	388.33	6	388.25	387.50	0	1,948	0.00%
2023/06/07	9.2	391.49	5	391.20	389.50	4.2	1,958	0.22%
2023/06/06	45.6	396.20	19.6	394.52	388.00	26.1	1,946	1.34%
2023/06/05	20.2	420.45	45.6	418.21	421.50	-25.4	1,844	-1.38%
2023/06/02	11	404.55	4	405.88	400.50	7	1,810	0.39%
2023/06/01	29	411.50	14	410.79	406.00	15	1,913	0.78%
2023/05/31	11.4	411.22	14	410.36	408.00	-2.6	1,902	-0.14%
2023/05/30	16.2	408.54	31.2	409.00	408.50	-15	1,888	-0.80%
2023/05/29	5.2	397.12	18	399.81	400.00	-12.8	1,833	-0.70%
2023/05/26	3.1	389.88	6	392.34	389.00	-3	1,804	-0.16%
2023/05/25	7.3	396.05	4.1	395.41	396.00	3.2	1,827	0.18%
2023/05/24	2.1	391.85	2.2	393.91	393.50	-0.1	1,845	-0.01%
2023/05/23	0.1	392.00	3	392.50	393.50	-2.9	1,897	-0.16%
2023/05/22	2.3	386.41	5	387.41	390.00	-2.7	1,895	-0.14%
2023/05/19	11.2	393.57	16.3	398.35	390.00	-5	1,890	-0.27%
2023/05/18	3	400.66	14.1	399.92	399.50	-11.1	1,861	-0.60%
2023/05/17	9	395.16	6	395.67	393.50	3	1,872	0.16%
2023/05/16	12	397.25	17.5	397.03	394.00	-5.5	1,903	-0.29%
2023/05/15	2	383.00	1	381.51	384.50	1	1,848	0.05%
2023/05/12	0.3	382.83	3.1	382.37	381.00	-2.8	1,856	-0.15%
2023/05/11	2	378.00	3.1	378.34	377.00	-1.1	1,862	-0.06%
2023/05/10	0.1	377.50	1	378.00	378.00	-0.9	1,878	-0.05%
2023/05/09	1	378.04	1	380.00	378.50	0	1,885	0.00%
2023/05/08	2	384.00	0	0.00	383.00	2	1,887	0.11%
2023/05/05	1	383.50	2	382.00	381.50	-1	1,897	-0.05%
2023/05/04	0.2	378.50	1	378.50	378.00	-0.8	1,919	-0.04%
2023/05/03	1.1	374.55	1.1	380.05	379.50	0	1,944	0.00%
2023/05/02	1.4	378.07	5	378.30	378.00	-3.6	1,956	-0.19%
2023/04/28	1	373.99	2	372.00	370.50	-1	1,973	-0.05%
2023/04/27	5	362.20	2	370.25	368.00	3	1,987	0.15%
2023/04/26	1	358.50	1	361.50	361.50	0	1,996	0.00%
2023/04/25	3.3	360.02	2	365.00	356.00	1.3	2,046	0.06%
2023/04/24	5	369.70	3	371.00	371.00	2	2,037	0.10%
2023/04/21	7.2	375.86	5.1	378.01	371.00	2.1	2,062	0.10%
2023/04/20	7.2	384.83	0	0.00	382.00	7.2	2,080	0.34%
2023/04/19	3	390.33	3	389.17	387.50	0	2,118	0.00%
2023/04/18	4.2	393.22	2	393.00	390.00	2.2	2,174	0.10%
2023/04/17	11	393.09	9	392.39	393.00	2	2,183	0.09%
2023/04/14	11.1	389.48	2	390.25	389.00	9.1	2,211	0.41%
2023/04/13	16.2	393.44	3	392.50	390.00	13.2	2,213	0.59%
2023/04/12	4.5	391.74	8	392.44	392.50	-3.5	2,204	-0.16%
2023/04/11	4	384.51	1	386.00	383.00	3	2,215	0.14%
2023/04/10	0	0.00	1	382.52	381.50	-1	2,251	-0.04%
2023/04/07	18.1	383.75	6	383.09	381.50	12.1	2,253	0.54%
2023/04/06	0	380.33	0	0.00	386.00	0	2,246	0.00%
2023/03/31	8	385.82	12	389.42	385.50	-4	2,234	-0.18%
2023/03/30	3	393.49	6	393.25	394.00	-3	2,210	-0.14%
2023/03/29	7	387.71	5	386.80	391.00	2	2,226	0.09%
2023/03/28	3.1	384.02	2	386.75	385.00	1.1	2,255	0.05%
2023/03/27	6	390.75	8	392.25	388.00	-2	2,311	-0.09%
2023/03/24	18.1	407.72	14	399.93	395.00	4.1	2,310	0.18%
2023/03/23	9	401.06	8	401.63	403.00	1	2,254	0.04%
2023/03/22	5	397.60	11	397.86	395.50	-6	2,258	-0.27%
2023/03/21	4.1	396.88	7.1	396.57	395.50	-3	2,256	-0.13%
2023/03/20	13	392.77	4	392.38	392.00	9	2,265	0.40%
2023/03/17	7	388.43	9	390.61	393.00	-2	2,298	-0.09%
2023/03/16	18	386.03	6	386.92	383.00	12	2,315	0.52%
2023/03/15	14.1	393.97	13	396.81	392.00	1.1	2,336	0.04%
2023/03/14	6	386.08	6	388.42	387.50	0	2,326	0.00%
2023/03/13	3	380.67	9	384.61	387.50	-6	2,341	-0.26%
2023/03/10	8.2	391.52	1	398.50	389.00	7.2	2,342	0.31%
2023/03/09	2	404.50	1	405.00	400.50	1	2,365	0.04%
2023/03/08	11.1	405.86	6.1	407.96	403.50	5	2,406	0.21%
2023/03/07	19.1	422.69	8	420.06	416.00	11.1	2,376	0.47%
2023/03/06	36.3	424.50	32.8	423.70	420.50	3.5	2,325	0.15%
2023/03/03	11	404.41	10	405.68	402.50	1	2,236	0.04%
2023/03/02	1.3	394.80	6.2	398.89	399.50	-5	2,249	-0.22%
2023/03/01	1.1	387.41	0	0.00	394.50	1.1	2,397	0.05%
2023/02/24	5.3	393.14	3	389.83	389.00	2.3	2,430	0.09%
2023/02/23	13	397.16	13	398.81	393.00	0	2,465	0.00%
2023/02/22	3.3	389.47	6	391.17	391.00	-2.7	2,505	-0.11%
2023/02/21	16.3	396.19	8	399.19	394.50	8.3	2,647	0.31%
2023/02/20	2	390.00	2.1	389.02	389.00	-0.1	2,677	0.00%
2023/02/17	4	388.38	2	391.50	387.50	2	2,797	0.07%
2023/02/16	5	392.50	10	392.50	391.50	-5	2,863	-0.17%
2023/02/15	8.1	387.12	5.1	390.94	392.00	3	2,959	0.10%
2023/02/14	7	385.21	22.1	381.67	388.00	-15.1	2,976	-0.51%
2023/02/13	2	372.00	2	371.00	370.50	0	2,951	0.00%
2023/02/10	7	375.21	7	376.57	372.50	0	3,003	0.00%
2023/02/09	12	375.25	4	376.88	374.00	8	3,046	0.26%
2023/02/08	6	382.17	7	384.14	381.00	-1	3,101	-0.03%
2023/02/07	1	378.00	3	377.00	377.00	-2	3,120	-0.06%
2023/02/06	1	372.50	3	373.33	373.50	-2	3,149	-0.06%
2023/02/03	3	375.83	2	377.50	378.00	1	3,189	0.03%
2023/02/02	5	378.00	6	378.00	380.00	-1	3,248	-0.03%
2023/02/01	1	371.38	10	372.35	374.00	-9	3,330	-0.27%
2023/01/31	5	364.59	4	365.38	365.50	1	3,341	0.03%
2023/01/30	4	357.36	19	358.50	360.00	-15	3,372	-0.44%
2023/01/17	1	347.50	1.1	346.52	345.00	-0.1	3,373	0.00%
2023/01/16	1.1	347.47	3	347.00	348.50	-1.9	3,383	-0.06%
2023/01/13	19	340.53	16	339.97	342.50	3	3,417	0.09%
2023/01/12	6.1	352.39	4	351.75	349.50	2.1	3,416	0.06%
2023/01/11	2	356.00	2	357.25	354.50	0	3,453	0.00%
2023/01/10	6	355.25	3	355.83	352.50	3	3,495	0.09%
2023/01/09	1	354.50	7	355.93	360.50	-6	3,543	-0.17%
2023/01/06	18	348.67	7	350.57	350.50	11	3,579	0.31%
2023/01/05	8	364.13	7	364.86	364.50	1	3,575	0.03%
2023/01/04	14.1	360.59	19	360.68	360.00	-4.9	3,612	-0.14%
2023/01/03	3	344.75	5	341.41	349.00	-2	3,617	-0.05%
2022/12/30	1.1	338.82	2	344.25	335.50	-0.9	3,666	-0.02%
2022/12/29	5.1	339.39	109	335.75	343.50	-103.9	3,710	-2.80%	大賣/鉅額交易
2022/12/28	23	354.52	2	347.25	346.00	21	3,750	0.56%
2022/12/27	2	369.50	1	369.00	368.50	1	3,772	0.03%
2022/12/26	1	366.00	1	364.00	363.50	0	3,826	0.00%
2022/12/23	5	360.20	4	361.00	364.00	1	3,959	0.03%
2022/12/22	0	0.00	1	370.00	366.50	-1	4,089	-0.02%
2022/12/21	2	364.25	5	365.50	366.00	-3	4,201	-0.07%
2022/12/20	2	374.75	19	369.79	367.00	-17	4,226	-0.40%
2022/12/19	15	352.43	11	362.41	376.00	4	4,268	0.09%
2022/12/16	6	374.17	3	374.00	372.00	3	4,244	0.07%
2022/12/15	3	384.50	5	384.30	384.50	-2	4,252	-0.05%
2022/12/14	4.1	381.14	4	381.50	383.50	0.1	4,272	0.00%
2022/12/13	7	374.43	4.1	372.83	371.50	2.9	4,263	0.07%
2022/12/12	13	369.12	13	368.08	374.00	0	4,279	0.00%
2022/12/09	18.2	371.88	11	371.41	366.50	7.2	4,289	0.17%
2022/12/08	6	378.67	21	377.79	375.00	-15	4,302	-0.35%
2022/12/07	14	385.32	10	386.50	383.00	4	4,320	0.09%
2022/12/06	2	398.00	2	399.75	394.50	0	4,334	0.00%
2022/12/05	0	0.00	6	405.00	402.00	-6	4,359	-0.14%
2022/12/02	1	403.50	10.1	404.14	403.50	-9.1	4,529	-0.20%
2022/12/01	105	403.19	6	401.92	400.50	99	4,611	2.15%	大買/
2022/11/30	4.1	396.77	4	399.25	393.50	0.1	4,754	0.00%
2022/11/29	8	391.51	1	393.50	394.50	7	4,806	0.15%
2022/11/28	7	394.79	11	391.73	395.50	-4	4,914	-0.08%
2022/11/25	34.1	393.52	13.3	392.62	391.50	20.8	5,037	0.41%
2022/11/24	6	402.09	6	401.58	400.50	0	5,143	0.00%
2022/11/23	36	404.49	26.1	406.08	398.50	10	5,217	0.19%
2022/11/22	8.1	391.19	16	389.22	395.00	-8	5,094	-0.16%
2022/11/21	17	391.56	16	391.50	388.00	1	5,134	0.02%
2022/11/18	29	388.79	23.1	390.19	387.00	5.9	5,114	0.12%
2022/11/17	36	387.25	41	387.91	392.50	-5	5,053	-0.10%
2022/11/16	19	369.90	35.1	369.56	371.00	-16.1	4,898	-0.33%
2022/11/15	17.3	364.47	51.2	363.81	370.50	-33.9	4,830	-0.70%
2022/11/14	19.2	349.89	28	352.38	353.00	-8.8	4,741	-0.19%
2022/11/11	50.1	347.50	33.1	346.07	341.00	17	4,703	0.36%
2022/11/10	22	330.13	15	326.37	330.00	7	4,640	0.15%
2022/11/09	8	326.81	13.1	326.73	327.50	-5.1	4,641	-0.11%
2022/11/08	22	324.68	6	326.68	320.50	16	4,736	0.34%
2022/11/07	18	321.89	10	324.20	322.50	8	4,727	0.17%
2022/11/04	9.1	313.66	10	317.35	322.50	-0.9	4,780	-0.02%
2022/11/03	2.2	305.50	8	306.13	310.50	-5.8	4,830	-0.12%
2022/11/02	20	306.70	17.1	305.21	307.00	3	4,823	0.06%
2022/11/01	10	302.85	11	305.41	302.00	-1	4,853	-0.02%
2022/10/31	8.5	298.76	21	299.57	300.50	-12.5	4,858	-0.26%
2022/10/28	18.1	286.29	8	282.56	284.00	10.1	4,819	0.21%
2022/10/27	16.3	296.44	23	293.89	299.00	-6.7	4,754	-0.14%
2022/10/26	19.1	288.51	17	291.06	288.00	2.1	4,755	0.04%
2022/10/25	17	295.44	17	296.47	292.00	0	4,730	0.00%
2022/10/24	22.1	300.39	19	300.87	297.00	3.1	4,778	0.06%
2022/10/21	12	295.04	7	298.21	292.00	5	4,874	0.10%
2022/10/20	15	302.77	30	301.17	301.00	-15	4,859	-0.31%
2022/10/19	8.1	314.97	6	316.25	311.00	2.1	4,832	0.04%
2022/10/18	14	317.11	13	321.54	316.00	1	4,816	0.02%
2022/10/17	16	313.47	17	316.53	316.50	-1	4,800	-0.02%
2022/10/14	21.1	336.65	17	336.82	328.50	4.1	4,769	0.09%
2022/10/13	16.2	336.76	12	326.50	324.50	4.2	4,763	0.09%
2022/10/12	2	346.25	3	345.67	343.00	-1	4,748	-0.02%
2022/10/11	9	347.72	9	348.66	343.00	0	4,774	0.00%
2022/10/07	11	367.91	10	365.05	363.00	1	4,848	0.02%
2022/10/06	12.1	358.93	16	365.41	369.50	-3.9	4,826	-0.08%
2022/10/05	20	360.95	23.1	363.25	363.00	-3.1	4,806	-0.06%
2022/10/04	10.1	345.69	19	349.94	352.50	-8.9	4,766	-0.19%
2022/10/03	20.1	335.90	10	334.95	334.00	10.1	4,749	0.21%
2022/09/30	31	339.47	27	335.20	345.50	4	4,790	0.08%
2022/09/29	18.5	353.01	48.1	352.70	347.00	-29.7	4,738	-0.63%
2022/09/28	50.2	373.83	9	368.94	360.00	41.2	4,660	0.88%
2022/09/27	9.1	398.03	11	398.64	399.50	-2	4,596	-0.04%
2022/09/26	16.2	407.13	5	402.40	399.00	11.1	4,564	0.24%
2022/09/23	13	424.84	20	427.45	425.50	-7	4,521	-0.15%
2022/09/22	7	421.29	1	425.50	425.50	6	4,490	0.13%
2022/09/21	4	422.38	8	423.31	425.00	-4	4,488	-0.09%
2022/09/20	12	418.54	4	419.13	418.00	8	4,471	0.18%
2022/09/19	12.1	419.80	7	416.93	414.50	5.1	4,464	0.11%
2022/09/16	8	428.69	10	429.15	425.00	-2	4,449	-0.04%
2022/09/15	13	430.39	17	432.56	429.00	-4	4,463	-0.09%
2022/09/14	15.3	420.88	15	422.10	425.00	0.2	4,477	0.01%
2022/09/13	25.5	436.22	16	438.50	430.50	9.5	4,437	0.21%
2022/09/12	17	443.26	11	444.68	439.00	6	4,397	0.14%
2022/09/08	42	448.77	30	446.55	439.00	12	4,366	0.28%
2022/09/07	22	450.45	20	450.12	451.50	2	4,188	0.05%
2022/09/06	28	449.57	32.1	448.97	442.00	-4.1	4,099	-0.10%
2022/09/05	30.1	433.90	48	437.98	440.00	-17.9	3,934	-0.46%
2022/09/02	16	450.75	25.1	453.04	451.00	-9.1	3,830	-0.24%
2022/09/01	31	449.44	23.1	446.41	440.50	7.9	3,708	0.21%
2022/08/31	17	439.31	24.1	444.45	449.00	-7.1	3,572	-0.20%
2022/08/30	27	422.89	38.6	429.65	434.50	-11.6	3,433	-0.34%
2022/08/29	19	410.79	10.3	411.51	410.00	8.7	3,315	0.26%
2022/08/26	31.3	417.76	26	420.02	426.50	5.3	3,317	0.16%
2022/08/25	7	406.71	5	409.50	405.00	2	3,240	0.06%
2022/08/24	8	405.50	3	406.83	403.00	5	3,243	0.15%
2022/08/23	6	407.84	9	408.11	407.50	-3	3,270	-0.09%
2022/08/22	4	407.63	0	409.00	406.00	4	3,281	0.12%
2022/08/19	3	420.00	4	418.25	415.50	-1	3,282	-0.03%
2022/08/18	4	414.88	6	417.25	422.00	-2	3,260	-0.06%
2022/08/17	8	410.56	7	412.86	414.50	1	3,237	0.03%
2022/08/16	14.2	413.97	13	414.19	408.50	1.2	3,186	0.04%
2022/08/15	42.2	434.14	45	428.87	423.00	-2.8	3,131	-0.09%
2022/08/12	19	426.66	19	422.90	420.00	0.1	3,020	0.00%
2022/08/11	21.1	423.57	22	424.25	427.00	-0.9	2,985	-0.03%
2022/08/10	8	402.50	31.3	404.41	414.00	-23.3	2,884	-0.81%
2022/08/09	9	390.39	6.3	392.95	391.00	2.7	2,791	0.10%
2022/08/08	14.3	392.20	7	393.50	391.00	7.3	2,779	0.26%
2022/08/05	4	381.15	18.1	391.13	397.00	-14.1	2,725	-0.52%
2022/08/04	13.2	373.42	15	376.07	373.50	-1.8	2,684	-0.07%
2022/08/03	7	382.00	3	382.84	378.00	4	2,660	0.15%
2022/08/02	9	382.61	10	385.65	385.50	-1	2,640	-0.04%
2022/08/01	1.1	392.45	1.1	392.83	391.00	0	2,626	0.00%
2022/07/29	12.1	399.22	7	397.93	394.50	5.1	2,625	0.19%
2022/07/28	21.2	383.92	56.3	388.39	389.50	-35.1	2,563	-1.37%
2022/07/27	35.1	403.16	17	403.94	402.00	18.1	2,441	0.74%
2022/07/26	15.4	411.20	6	406.58	406.50	9.4	2,408	0.39%
2022/07/25	2.1	424.57	4.1	422.11	418.00	-2	2,403	-0.08%
2022/07/22	25.8	424.23	3.3	418.09	412.50	22.6	2,385	0.95%
2022/07/21	25	429.04	21	428.43	434.50	4	2,349	0.17%
2022/07/20	24.3	438.04	68.1	434.57	429.00	-43.8	2,299	-1.90%
2022/07/19	7	439.93	13.2	441.29	439.00	-6.2	2,235	-0.28%
2022/07/18	61	447.57	11.3	447.21	450.50	49.7	2,207	2.25%
2022/07/15	19.7	433.26	34.5	435.96	446.00	-14.8	2,127	-0.69%
2022/07/14	12	416.04	21.3	415.95	420.00	-9.3	2,000	-0.46%
2022/07/13	17.1	413.72	22	410.66	407.00	-5	1,953	-0.25%
2022/07/12	9	394.94	10	397.35	403.00	-1	1,911	-0.05%
2022/07/11	19	402.47	4.2	398.07	402.00	14.8	1,893	0.78%
2022/07/08	28.1	407.58	31.1	408.20	408.00	-3	1,853	-0.16%
2022/07/07	14	393.10	20	393.20	400.00	-6	1,756	-0.34%
2022/07/06	8.1	375.85	17	372.12	370.00	-8.9	1,676	-0.53%
2022/07/05	24	365.00	19	367.89	368.00	5	1,628	0.31%
2022/07/04	1	348.00	1	344.00	345.00	0	1,595	0.00%
2022/07/01	4	353.38	3	345.67	342.50	1	1,590	0.06%
2022/06/30	7	361.71	4	361.75	366.50	3	1,566	0.19%
2022/06/29	3	348.17	5	357.70	363.00	-2	1,553	-0.13%
2022/06/28	8	349.00	1	348.50	348.50	7	1,542	0.45%
2022/06/27	1	363.50	4	361.88	362.50	-3	1,559	-0.19%
2022/06/24	3	356.50	3	353.33	350.50	0	1,559	0.00%
2022/06/23	18	346.75	14	348.07	346.00	4	1,553	0.26%
2022/06/22	12.2	363.03	1	365.00	356.50	11.2	1,513	0.74%
2022/06/21	1	396.00	2	390.25	396.00	-1	1,455	-0.07%
2022/06/20	3	384.33	3	390.17	378.00	0	1,456	0.00%
2022/06/17	1	395.96	15	396.20	391.00	-14	1,446	-0.97%
2022/06/16	4	411.75	8	409.44	401.50	-4	1,430	-0.28%
2022/06/15	2	409.00	4	411.25	406.50	-2	1,416	-0.14%
2022/06/14	4	400.25	4	408.50	404.50	0	1,421	0.00%
2022/06/13	4	409.13	3	411.00	409.00	1	1,409	0.07%
2022/06/10	3	414.50	0	0.00	417.50	3	1,415	0.21%
2022/06/09	2	411.50	1	417.00	415.50	1	1,409	0.07%
2022/06/08	3	418.67	2.1	421.31	415.00	0.9	1,403	0.06%
2022/06/07	0	0.00	1	416.00	418.00	-1	1,396	-0.07%
2022/06/06	17	425.88	18	427.78	422.00	-1	1,385	-0.07%
2022/06/02	0	0.00	1	414.46	415.50	-1	1,364	-0.07%
2022/06/01	0	0.00	2	412.50	413.00	-2	1,382	-0.14%
2022/05/31	1	415.49	9	403.28	415.50	-8	1,361	-0.59%
2022/05/30	5	389.50	0	0.00	399.50	5	1,321	0.38%
2022/05/27	0	0.00	5	382.20	382.50	-5	1,301	-0.38%
2022/05/26	0	0.00	3	371.00	369.50	-3	1,288	-0.23%
2022/05/25	0	0.00	2	370.50	370.50	-2	1,288	-0.16%
2022/05/20	2	366.25	2	361.50	360.50	0	1,312	0.00%
2022/05/19	1	346.50	3	354.33	357.50	-2	1,301	-0.15%
2022/05/18	1	355.00	3	358.00	356.50	-2	1,296	-0.15%
2022/05/17	4	338.13	9	343.51	352.50	-5	1,293	-0.39%
2022/05/16	5.2	338.17	0	0.00	335.50	5.2	1,286	0.40%
2022/05/13	3	349.67	0	0.00	348.00	3	1,277	0.23%
2022/05/12	6	356.41	7	360.21	351.00	-1	1,279	-0.08%
2022/05/11	1	354.00	0	0.00	352.00	1	1,272	0.08%
2022/05/10	1	338.50	4	344.75	353.00	-3	1,281	-0.23%
2022/05/09	2	344.08	0	0.00	345.50	2	1,268	0.16%
2022/05/06	9.1	367.97	0	0.00	364.00	9.1	1,246	0.73%
2022/05/04	3	382.50	1	381.00	382.50	2	1,241	0.16%
2022/05/03	0	0.00	1	383.00	383.50	-1	1,292	-0.08%
2022/04/29	5.1	379.64	0	0.00	379.00	5.1	1,324	0.38%
2022/04/28	5.1	386.62	3	388.00	384.00	2.1	1,326	0.16%
2022/04/27	2	383.00	4	383.63	393.50	-2	1,333	-0.15%
2022/04/26	2	393.50	5	390.80	393.50	-3	1,341	-0.22%
2022/04/25	6	382.93	0	0.00	384.00	6	1,386	0.43%
2022/04/22	8.1	401.29	1	401.00	401.00	7.1	1,405	0.51%
2022/04/21	2	414.50	2	418.01	417.50	0	1,460	0.00%
2022/04/20	6	416.75	2	419.00	417.00	4	1,490	0.27%
2022/04/18	1.1	410.73	0	0.00	413.50	1.1	1,544	0.07%
2022/04/15	6.3	425.33	1	419.00	418.00	5.3	1,573	0.34%
2022/04/14	2	449.75	4	452.25	449.00	-2	1,673	-0.12%
2022/04/12	2	444.00	3	448.50	439.50	-1	1,889	-0.05%
2022/04/11	6	442.08	4	441.75	444.00	2	1,947	0.10%
2022/04/08	5	448.30	5	450.60	449.50	0	1,981	0.00%
2022/04/07	6	447.18	6	439.75	437.00	0	1,970	0.00%
2022/04/06	4	441.25	3	444.50	450.00	1	1,978	0.05%
2022/04/01	2.1	446.59	2	449.75	450.00	0.1	1,974	0.00%
2022/03/31	1	452.00	1	452.50	455.50	0	1,978	0.00%
2022/03/30	0.1	454.00	14	454.04	461.50	-13.9	1,979	-0.70%
2022/03/29	7.1	422.99	7	427.29	430.50	0.1	1,956	0.01%
2022/03/28	2	424.00	1	422.50	424.50	1	1,994	0.05%
2022/03/25	2	441.49	0	0.00	438.00	2	2,054	0.10%
2022/03/24	1	435.50	1	439.00	447.50	0	2,061	0.00%
2022/03/22	1	431.50	0	0.00	432.50	1	2,080	0.05%
2022/03/21	0	0.00	1	438.50	438.50	-1	2,089	-0.05%
2022/03/17	0	0.00	7	431.50	435.50	-7	2,147	-0.33%
2022/03/16	2	408.00	9.1	413.44	413.00	-7.1	2,158	-0.33%
2022/03/15	4.2	409.71	0	0.00	406.50	4.2	2,229	0.19%
2022/03/14	3	428.33	0	0.00	422.50	3	2,280	0.13%
2022/03/11	4	426.88	6	424.08	425.00	-2	2,311	-0.09%
2022/03/10	0	0.00	2	433.50	439.00	-2	2,325	-0.09%
2022/03/09	1.1	423.18	1	422.00	421.50	0.1	2,370	0.00%
2022/03/08	8.1	421.79	4	425.63	416.00	4.1	2,454	0.17%
2022/03/07	5.2	426.74	4	427.75	431.00	1.2	2,497	0.05%
2022/03/04	5	445.50	1	442.50	442.50	4	2,601	0.15%
2022/03/03	4	461.25	1.5	455.61	455.00	2.5	2,700	0.09%
2022/03/02	9	455.33	1	453.00	459.00	8	2,770	0.29%
2022/03/01	8	462.56	3	463.83	461.00	5	2,804	0.18%
2022/02/25	3.5	447.01	10	450.95	455.00	-6.5	2,852	-0.23%
2022/02/24	7.4	444.17	14	443.04	438.50	-6.6	2,928	-0.23%
2022/02/23	4.1	459.33	4	456.50	458.00	0.1	3,056	0.00%
2022/02/22	13	464.27	2	460.75	460.50	11	3,168	0.35%
2022/02/21	4	474.50	1	477.00	477.00	3	3,262	0.09%
2022/02/18	6	478.75	5	479.60	481.00	1	3,290	0.03%
2022/02/17	7	483.29	1	483.00	481.00	6	3,332	0.18%
2022/02/16	2	493.25	4	492.50	492.00	-2	3,387	-0.06%
2022/02/15	1	482.50	4	486.00	486.50	-3	3,485	-0.09%
2022/02/14	12.1	474.38	2	476.50	476.00	10.1	3,492	0.29%
2022/02/11	2	485.00	5	491.20	494.00	-3	3,512	-0.09%
2022/02/10	3	489.00	0	0.00	484.00	3	3,520	0.09%
2022/02/09	3	489.00	5.3	489.81	494.00	-2.3	3,514	-0.07%
2022/02/08	1	478.00	7	482.57	485.00	-6	3,530	-0.17%
2022/02/07	1.1	469.55	2	474.50	475.00	-0.9	3,553	-0.03%
2022/01/26	5	475.30	5	472.10	470.00	0	3,567	0.00%
2022/01/25	11.1	478.59	5	485.10	473.50	6.1	3,635	0.17%
2022/01/24	7	469.14	8	479.25	488.50	-1	3,613	-0.03%
2022/01/21	7.3	473.45	1	470.00	467.00	6.3	3,609	0.17%
2022/01/20	7.1	483.84	3	484.17	484.50	4.1	3,627	0.11%
2022/01/19	2	486.50	2	489.25	487.00	0	3,697	0.00%
2022/01/18	9.6	489.88	1	488.00	487.00	8.6	3,766	0.23%
2022/01/17	8	493.00	3.1	495.55	496.00	4.9	3,733	0.13%
2022/01/14	20.1	501.99	6	500.00	500.00	14.1	3,714	0.38%
2022/01/13	24.2	529.31	8	536.38	528.00	16.2	3,668	0.44%
2022/01/12	23.1	534.79	8	537.25	540.00	15.1	3,662	0.41%
2022/01/11	6	547.00	7.1	551.77	549.00	-1.1	3,663	-0.03%
2022/01/10	6	554.50	10	551.50	560.00	-4	3,648	-0.11%
2022/01/07	19	552.26	6	550.33	542.00	13	3,628	0.36%
2022/01/06	8	576.38	66.1	565.13	584.00	-58.1	3,520	-1.65%
2022/01/05	9.1	569.89	27.5	569.55	572.00	-18.4	3,458	-0.53%
2022/01/04	3	555.33	11	557.54	559.00	-8	3,404	-0.24%
2022/01/03	6	546.67	7	543.14	548.00	-1	3,414	-0.03%
2021/12/30	5	526.39	7	527.43	529.00	-2	3,407	-0.06%
2021/12/29	4.1	526.04	5.1	528.04	524.00	-1	3,440	-0.03%
2021/12/28	3	539.00	4	539.00	538.00	-1	3,458	-0.03%
2021/12/27	2	541.00	1	547.00	539.00	1	3,509	0.03%
2021/12/24	3	547.00	17	550.53	545.00	-14	3,558	-0.39%
2021/12/23	3	548.00	6.1	549.80	544.00	-3.1	3,564	-0.09%
2021/12/22	8	551.88	7	555.13	544.00	1	3,621	0.03%
2021/12/21	5.5	544.82	11.9	553.34	556.00	-6.4	3,610	-0.18%
2021/12/20	3.1	531.94	3	534.67	531.00	0.1	3,553	0.00%
2021/12/17	9	532.78	8	531.50	529.00	1	3,565	0.03%
2021/12/16	1	537.00	1	541.00	537.00	0	3,563	0.00%
2021/12/15	1	538.00	5	536.60	536.00	-4	3,596	-0.11%
2021/12/14	7	531.86	8	537.11	532.00	-1	3,609	-0.03%
2021/12/13	2	551.01	8	552.75	551.00	-6	3,634	-0.16%
2021/12/10	17	546.24	10	545.80	545.00	7	3,659	0.19%
2021/12/09	13	548.54	38.2	552.46	557.00	-25.1	3,635	-0.69%
2021/12/08	6	532.34	11	535.91	539.00	-5	3,561	-0.14%
2021/12/07	2	520.00	1	524.88	520.00	1	3,513	0.03%
2021/12/06	13	509.61	10	506.90	511.00	3	3,505	0.09%
2021/12/03	6	517.17	7.3	524.61	512.00	-1.3	3,538	-0.04%
2021/12/02	29.3	533.81	32.1	528.59	517.00	-2.8	3,544	-0.08%
2021/12/01	2	552.50	12.1	555.17	557.00	-10.1	3,534	-0.29%
2021/11/30	61	549.85	26.8	553.09	548.00	34.2	3,521	0.97%
2021/11/29	15	525.53	34.7	523.11	536.00	-19.7	3,468	-0.57%
2021/11/26	14	508.02	7.3	515.50	501.00	6.8	3,450	0.20%
2021/11/25	5	522.00	10	525.40	520.00	-5	3,382	-0.15%
2021/11/24	6	518.48	6	519.83	518.00	0	3,344	0.00%
2021/11/23	19	518.68	10	522.20	514.00	9	3,305	0.27%
2021/11/22	29.5	516.77	72	521.96	530.00	-42.5	3,247	-1.31%
2021/11/19	38	498.81	37.2	491.70	495.00	0.8	3,109	0.03%
2021/11/18	17	484.32	47.1	485.21	490.00	-30.1	3,002	-1.00%
2021/11/17	0.1	461.14	4	462.25	464.00	-3.9	2,894	-0.14%
2021/11/16	4.2	463.03	12	464.67	466.00	-7.8	2,881	-0.27%
2021/11/15	24.1	458.56	17.1	456.44	455.50	7	2,862	0.25%
2021/11/12	15	443.47	69	441.88	448.00	-54	2,833	-1.91%
2021/11/11	5	421.50	1	423.00	418.50	4	2,747	0.15%
2021/11/10	4	425.25	11	431.00	429.50	-7	2,767	-0.25%
2021/11/09	3	419.34	1	420.50	420.50	2	2,768	0.07%
2021/11/08	3	421.33	2	422.50	419.00	1	2,850	0.04%
2021/11/05	8	422.05	6.1	423.75	421.50	2	2,861	0.07%
2021/11/04	13	418.61	2	417.25	416.50	11	2,873	0.38%
2021/11/03	6	429.33	16.1	431.85	426.00	-10.1	2,861	-0.35%
2021/11/02	26	451.42	13.2	458.95	434.00	12.8	2,841	0.45%
2021/11/01	5.2	433.50	18	440.80	444.50	-12.8	2,769	-0.46%
2021/10/29	8	431.69	19	431.26	427.50	-11	2,741	-0.40%
2021/10/28	12	431.34	4	434.13	427.00	8	2,712	0.30%
2021/10/27	3	433.50	15	434.90	440.00	-12	2,667	-0.45%
2021/10/26	10	407.24	26	411.60	420.00	-16	2,587	-0.62%
2021/10/25	3	388.83	2	394.75	393.00	1	2,500	0.04%
2021/10/22	3	389.67	1	387.50	388.00	2	2,517	0.08%
2021/10/21	6	394.17	14	395.75	391.00	-8	2,518	-0.32%
2021/10/20	2	392.25	9	391.50	391.50	-7	2,501	-0.28%
2021/10/19	10	396.05	8	396.69	399.00	2	2,515	0.08%
2021/10/18	1	387.50	1	389.00	381.50	0	2,508	0.00%
2021/10/15	11	389.55	10	384.80	384.00	1	2,513	0.04%
2021/10/14	8	384.50	7	383.79	384.50	1	2,529	0.04%
2021/10/13	5	384.00	27	383.43	380.50	-22	2,536	-0.87%
2021/10/12	5	385.60	6	387.58	392.00	-1	2,520	-0.04%
2021/10/08	19.2	394.18	7	396.07	386.00	12.2	2,490	0.49%
2021/10/07	3.1	405.48	24	408.56	413.00	-21	2,439	-0.86%
2021/10/06	14.1	395.79	10	395.45	398.00	4.1	2,436	0.17%
2021/10/05	2	375.00	4	384.63	389.00	-2	2,429	-0.08%
2021/10/04	21	390.16	17	387.32	383.00	4	2,471	0.16%
2021/10/01	23.4	395.04	9	391.00	387.50	14.4	2,506	0.57%
2021/09/30	3.1	409.67	6	409.75	412.00	-3	2,476	-0.12%
2021/09/29	20.4	408.96	5	406.50	404.50	15.4	2,493	0.62%
2021/09/28	11	435.41	4	432.13	431.00	7	2,523	0.28%
2021/09/27	1	454.00	0	0.00	454.00	1	2,539	0.04%
2021/09/24	7	453.86	5	457.90	454.00	2	2,564	0.08%
2021/09/23	4.1	449.88	4	452.50	446.50	0.1	2,583	0.00%
2021/09/22	8.1	446.01	4	452.75	452.50	4.1	2,616	0.15%
2021/09/17	4	457.00	10	457.30	464.50	-6	2,630	-0.23%
2021/09/16	15.5	455.83	1	456.50	450.00	14.5	2,773	0.52%
2021/09/15	21.4	469.90	17.1	480.76	460.00	4.2	2,780	0.15%
2021/09/14	9	493.17	16	493.25	490.00	-7	2,754	-0.25%
2021/09/13	5	503.20	4	508.25	500.00	1	2,774	0.04%
2021/09/10	2	502.52	13.1	502.93	504.00	-11	2,808	-0.39%
2021/09/09	21	504.24	7	504.13	496.50	14	2,819	0.50%
2021/09/08	20.1	510.84	21	514.00	498.50	-0.9	2,832	-0.03%
2021/09/07	41	521.32	13	520.92	523.00	28	2,797	1.00%
2021/09/06	35	537.18	21.5	541.51	524.00	13.6	2,768	0.49%
2021/09/03	23	529.35	12	532.67	526.00	11	2,718	0.41%
2021/09/02	22	526.23	12.1	527.83	516.00	10	2,713	0.37%
2021/09/01	28	510.77	37.3	506.57	518.00	-9.3	2,674	-0.35%
2021/08/31	5.1	475.22	11	480.82	483.50	-6	2,670	-0.22%
2021/08/30	6	474.67	0	0.00	476.00	6	2,700	0.22%
2021/08/27	1	477.50	3	475.33	476.00	-2	2,725	-0.07%
2021/08/26	5.1	472.82	1	468.50	468.50	4.1	2,755	0.15%
2021/08/25	8	485.00	4	488.88	492.00	4	2,777	0.14%
2021/08/24	5	493.50	7	488.36	487.00	-2	2,862	-0.07%
2021/08/23	0	0.00	2	480.00	482.50	-2	2,880	-0.07%
2021/08/20	4.2	462.29	3	463.17	467.00	1.2	2,895	0.04%
2021/08/19	8.3	471.77	2.1	462.48	455.00	6.2	2,896	0.21%
2021/08/18	14	483.64	22.5	479.15	486.00	-8.5	2,922	-0.29%
2021/08/17	8.1	487.59	5.1	481.06	471.00	3	2,958	0.10%
2021/08/16	20	489.25	18	489.58	481.00	2	3,019	0.07%
2021/08/13	7	498.71	19	501.39	504.00	-12	3,009	-0.40%
2021/08/12	60.1	479.44	74.2	467.39	511.00	-14.1	3,027	-0.47%
2021/08/11	28.1	507.24	0	0.00	493.00	28.1	2,977	0.94%
2021/08/10	10	513.00	91	513.99	503.00	-81	3,012	-2.69%
2021/08/09	8.1	522.64	1	520.00	523.00	7.1	3,046	0.23%
2021/08/06	4	516.25	0	521.00	523.00	4	3,104	0.13%
2021/08/05	2.1	520.95	0	0.00	517.00	2.1	3,155	0.07%
2021/08/04	8	524.87	1	524.00	526.00	7	3,227	0.22%
2021/08/03	11	526.27	2	525.00	525.00	9	3,289	0.27%
2021/08/02	0	0.00	0	524.00	526.00	0	3,315	0.00%
2021/07/30	2.1	520.05	1	520.00	519.00	1.1	3,344	0.03%
2021/07/29	2	524.00	1	530.00	527.00	1	3,387	0.03%
2021/07/28	12	532.58	7	536.71	528.00	5	3,444	0.15%
2021/07/27	21.2	560.46	3.1	559.31	553.00	18.2	3,497	0.52%
2021/07/26	1.1	566.98	3	568.00	564.00	-1.9	3,555	-0.05%
2021/07/23	7	565.14	26	566.85	561.00	-19	3,647	-0.52%
2021/07/22	12	553.25	7	558.00	562.00	5	3,753	0.13%
2021/07/21	3	544.33	0.1	550.00	542.00	2.9	3,788	0.08%
2021/07/20	6.1	550.81	5	560.20	543.00	1.1	3,916	0.03%
2021/07/19	8.1	570.88	0	0.00	568.00	8.1	3,916	0.21%
2021/07/16	1.1	565.52	19	572.51	578.00	-18	3,927	-0.46%
2021/07/15	25.1	571.59	13	571.46	567.00	12.1	3,947	0.31%
2021/07/14	15	566.73	1	571.96	563.00	14	3,947	0.35%
2021/07/13	15.2	571.56	17	574.76	564.00	-1.9	3,982	-0.05%
2021/07/12	49.2	570.91	4	574.99	568.00	45.2	4,169	1.08%
2021/07/09	33.6	578.83	45	577.31	570.00	-11.5	4,325	-0.27%
2021/07/08	25	615.32	25.6	612.62	600.00	-0.6	4,275	-0.01%
2021/07/07	11	592.55	5	596.00	598.00	6	4,193	0.14%
2021/07/06	4.1	589.16	3.3	593.24	590.00	0.8	4,171	0.02%
2021/07/05	11	595.82	21.4	598.77	598.00	-10.3	4,158	-0.25%
2021/07/02	3.5	572.21	42	578.25	583.00	-38.5	4,079	-0.94%
2021/07/01	17.1	551.83	9.7	556.52	550.00	7.4	4,034	0.18%
2021/06/30	29.7	565.08	9.2	569.09	564.00	20.5	4,017	0.51%
2021/06/29	17.2	581.82	8	588.25	572.00	9.2	3,991	0.23%
2021/06/28	7.2	581.58	7	581.43	582.00	0.2	3,963	0.00%
2021/06/25	26.2	576.83	65.2	581.10	588.00	-39	3,942	-0.99%
2021/06/24	13	541.77	19.2	543.05	546.00	-6.2	3,807	-0.16%
2021/06/23	3	526.33	25	524.16	528.00	-22	3,744	-0.59%
2021/06/22	8	523.13	3.1	526.35	512.00	4.9	3,715	0.13%
2021/06/21	5.1	517.32	11	519.73	522.00	-5.9	3,696	-0.16%
2021/06/18	5	525.79	4	529.25	520.00	1	3,660	0.03%
2021/06/17	1	506.00	15	517.33	527.00	-14	3,644	-0.38%
2021/06/16	5.2	508.23	5.1	510.98	506.00	0.1	3,617	0.00%
2021/06/15	13.6	521.04	5	523.80	521.00	8.6	3,607	0.24%
2021/06/11	1.5	519.36	1.1	514.43	514.00	0.4	3,603	0.01%
2021/06/10	8	515.00	17.3	516.72	520.00	-9.3	3,583	-0.26%
2021/06/09	8.1	509.82	12.1	511.13	505.00	-4	3,547	-0.11%
2021/06/08	38	514.79	24.1	512.54	513.00	14	3,537	0.39%
2021/06/07	5	493.01	5	488.90	497.00	0	3,468	0.00%
2021/06/04	5	489.70	6.1	489.20	492.50	-1.1	3,465	-0.03%
2021/06/03	5	493.39	3.1	490.34	488.50	2	3,490	0.06%
2021/06/02	5.1	491.15	10	493.15	493.00	-4.9	3,465	-0.14%
2021/06/01	13	485.81	15.2	487.13	486.00	-2.1	3,435	-0.06%
2021/05/31	3	458.83	19	452.80	467.00	-16	3,376	-0.47%
2021/05/28	2	466.75	1	459.50	458.00	1	3,384	0.03%
2021/05/27	2.1	460.37	0	0.00	460.50	2.1	3,390	0.06%
2021/05/26	4.1	459.32	4.1	458.44	465.50	0	3,402	0.00%
2021/05/25	3.1	458.26	3	457.17	455.00	0.1	3,388	0.00%
2021/05/24	10	432.85	17	437.44	442.50	-7	3,371	-0.21%
2021/05/21	4	413.38	23	414.43	413.50	-19	3,308	-0.57%
2021/05/20	24	414.77	9	405.94	403.50	15	3,343	0.45%
2021/05/19	2	391.59	2.3	396.04	398.00	-0.3	3,409	-0.01%
2021/05/18	1	389.00	6	387.50	397.50	-5	3,424	-0.15%
2021/05/17	11.3	375.49	5	380.20	369.00	6.3	3,416	0.18%
2021/05/14	7.2	416.20	6	418.92	409.50	1.2	3,420	0.03%
2021/05/13	1	418.00	0.1	425.75	423.00	0.9	3,401	0.03%
2021/05/12	9	421.00	7	428.64	410.00	2	3,509	0.06%
2021/05/11	5.2	444.68	2	450.75	441.50	3.2	3,460	0.09%
2021/05/10	5	482.80	3	482.50	480.00	2	3,436	0.06%
2021/05/07	3	481.50	5	490.50	494.00	-2	3,442	-0.06%
2021/05/06	4	474.88	4	474.50	474.50	0	3,464	0.00%
2021/05/05	3	484.67	10.1	494.45	477.00	-7.1	3,451	-0.20%
2021/05/04	17	499.48	14	500.14	497.00	3	3,442	0.09%
2021/05/03	5	522.00	7.1	530.45	510.00	-2.1	3,473	-0.06%
2021/04/29	17.1	557.75	19	555.42	550.00	-2	3,543	-0.06%
2021/04/28	38	544.55	46	547.83	551.00	-8	3,500	-0.23%
2021/04/27	11.1	531.44	4	529.50	529.00	7.1	3,428	0.21%
2021/04/26	9	531.56	16.1	532.26	533.00	-7.1	3,445	-0.21%
2021/04/23	1	503.01	4	499.50	503.00	-3	3,376	-0.09%
2021/04/22	4	490.63	6	488.08	483.00	-2	3,441	-0.06%
2021/04/21	5	499.10	8	500.31	490.00	-3	3,461	-0.09%
2021/04/20	3	516.67	2	512.00	511.00	1	3,465	0.03%
2021/04/19	8.1	523.97	5	530.40	515.00	3.1	3,530	0.09%
2021/04/16	23	529.39	22	529.68	520.00	1	3,617	0.03%
2021/04/15	12.1	508.75	31.3	512.91	525.00	-19.2	3,527	-0.54%
2021/04/14	3	478.33	3	481.84	477.50	0	3,408	0.00%
2021/04/13	6	478.75	1	479.50	477.00	5	3,487	0.14%
2021/04/12	2	476.75	2	478.50	477.00	0	3,498	0.00%
2021/04/09	5	479.80	6.1	477.06	479.50	-1.1	3,529	-0.03%
2021/04/08	6	478.67	5.1	477.40	478.50	0.9	3,553	0.02%
2021/04/07	1	470.00	1.1	469.73	470.00	-0.1	3,550	0.00%
2021/04/06	4	474.87	3	475.67	473.00	1	3,566	0.03%
2021/04/01	0	0.00	4	479.13	480.00	-4	3,569	-0.11%
2021/03/31	2	491.27	1	485.50	484.00	1	3,573	0.03%
2021/03/30	9	491.17	6.3	490.36	489.00	2.7	3,573	0.08%
2021/03/29	3	482.33	2	481.00	481.00	1	3,566	0.03%
2021/03/26	0	0.00	1	468.00	467.50	-1	3,575	-0.03%
2021/03/25	1	469.00	0	0.00	467.00	1	3,613	0.03%
2021/03/24	0	0.00	1	462.00	470.50	-1	3,682	-0.03%
2021/03/23	0	467.00	1	463.00	463.00	-1	3,712	-0.03%
2021/03/22	0	469.23	0.5	469.00	468.50	-0.5	3,760	-0.01%
2021/03/19	2	475.01	1	472.00	474.00	1	3,829	0.03%
2021/03/18	2	480.25	1.1	479.32	479.00	0.9	3,852	0.02%
2021/03/17	1.1	480.47	1	485.00	480.50	0.1	3,930	0.00%
2021/03/15	0	480.50	0	0.00	479.00	0	3,963	0.00%
2021/03/12	2	484.73	3	483.50	483.00	-1	4,019	-0.02%
2021/03/11	0	0.00	3	487.67	487.50	-3	4,077	-0.07%
2021/03/10	2	489.97	0	0.00	485.00	2	4,117	0.05%
2021/03/09	2	488.75	3	490.00	491.50	-1	4,166	-0.02%
2021/03/08	2	484.75	1	481.50	480.50	1	4,184	0.02%
2021/03/05	3	483.33	3	485.83	483.00	0	4,272	0.00%
2021/03/04	2	487.28	2	490.25	487.50	0	4,400	0.00%
2021/03/03	1	495.85	1.1	488.50	498.50	-0.1	4,661	0.00%
2021/03/02	0.1	488.26	1	482.00	483.00	-0.9	4,671	-0.02%
2021/02/26	1	499.00	4.1	499.15	494.00	-3.1	4,696	-0.07%
2021/02/25	3	497.70	4	501.13	506.00	-1	4,756	-0.02%
2021/02/24	3	503.67	7.3	506.41	496.00	-4.3	4,786	-0.09%
2021/02/23	2	515.50	3	511.67	512.00	-1	4,781	-0.02%
2021/02/22	5	518.40	5	516.80	514.00	0	4,818	0.00%
2021/02/19	12.3	514.59	13	514.38	510.00	-0.8	4,871	-0.02%
2021/02/18	13	493.15	6.1	490.44	496.50	6.9	4,805	0.14%
2021/02/17	9	478.72	8	482.81	482.00	1	4,817	0.02%
2021/02/05	11.2	482.93	7	484.50	477.00	4.2	4,874	0.09%
2021/02/04	5.3	503.57	6	503.25	497.50	-0.8	4,900	-0.02%
2021/02/03	19.1	513.35	15.1	511.30	503.00	4	4,883	0.08%
2021/02/02	5	495.80	1.1	498.24	491.00	4	4,799	0.08%
2021/02/01	1	478.00	7	489.64	491.50	-6	4,868	-0.12%
2021/01/29	4	487.63	4	483.25	482.00	0	4,875	0.00%
2021/01/28	12	484.75	13	486.69	487.00	-1	4,882	-0.02%
2021/01/27	1	487.00	3	486.17	484.50	-2	4,888	-0.04%
2021/01/26	5	486.10	3	483.33	482.00	2	4,894	0.04%
2021/01/25	14	495.04	18	496.50	490.00	-4	4,905	-0.08%
2021/01/22	11.1	474.11	23.1	472.28	493.00	-12	4,857	-0.25%
2021/01/21	2.1	456.45	6	455.00	454.50	-3.9	4,766	-0.08%
2021/01/20	7.1	452.90	0	0.00	452.00	7.1	4,759	0.15%
2021/01/19	10.1	473.06	5	474.80	471.00	5.1	4,749	0.11%
2021/01/18	4	456.49	1.1	455.10	462.00	3	4,773	0.06%
2021/01/15	8.1	470.56	7	473.07	468.00	1.1	4,790	0.02%
2021/01/14	12	498.04	4	495.75	492.00	8	4,791	0.17%
2021/01/13	5.1	499.94	5	500.10	502.00	0.1	4,790	0.00%
2021/01/12	8	490.39	4	493.13	489.00	4	4,789	0.08%
2021/01/11	10.1	499.90	66.1	502.55	490.00	-56	4,786	-1.17%
2021/01/08	12.1	523.48	7.6	526.37	518.00	4.4	4,753	0.09%
2021/01/07	16.1	541.60	13	541.08	539.00	3.1	4,672	0.07%
2021/01/06	26.2	557.71	7	557.86	550.00	19.2	4,659	0.41%
2021/01/05	4	574.00	5	573.81	574.00	-1	4,653	-0.02%
2021/01/04	3	573.33	4	575.00	571.00	-1	4,791	-0.02%
2020/12/31	13	572.92	4.1	569.68	567.00	8.9	4,877	0.18%
2020/12/30	2.1	562.24	5	565.60	568.00	-2.9	4,875	-0.06%
2020/12/29	1.1	565.96	0	0.00	562.00	1.1	4,904	0.02%
2020/12/28	3.1	568.67	1	568.00	571.00	2.1	4,930	0.04%
2020/12/25	2	563.00	3	565.33	569.00	-1	4,955	-0.02%
2020/12/24	1	563.02	1	567.00	564.00	0	4,982	0.00%
2020/12/23	0	569.00	2	567.50	568.00	-2	5,008	-0.04%
2020/12/22	19.2	575.77	4	575.25	566.00	15.2	5,091	0.30%
2020/12/21	14.1	582.93	1	587.00	582.00	13.1	5,123	0.25%
2020/12/18	10	577.10	5	577.80	579.00	5	5,128	0.10%
2020/12/17	12.1	562.50	1	558.00	562.00	11.1	5,119	0.22%
2020/12/16	5	571.23	5	572.20	567.00	0	5,197	0.00%
2020/12/15	9.1	571.42	5	575.00	560.00	4.1	5,206	0.08%
2020/12/14	18	591.33	0	0.00	584.00	18	5,224	0.34%
2020/12/11	14	593.79	3	600.33	590.00	11	5,305	0.21%
2020/12/10	3	612.00	2	616.50	611.00	1	5,279	0.02%
2020/12/09	2	621.00	2	622.00	622.00	0	5,346	0.00%
2020/12/08	2	627.98	4	623.00	618.00	-2	5,412	-0.04%
2020/12/07	11.1	629.11	49	623.71	613.00	-37.9	5,427	-0.70%
2020/12/04	6.1	639.35	6	640.67	637.00	0.1	5,424	0.00%
2020/12/03	10	640.81	13	638.08	637.00	-3	5,489	-0.05%
2020/12/02	13	638.47	2	636.50	633.00	11	5,511	0.20%
2020/12/01	26.1	641.12	19	643.32	641.00	7.1	5,553	0.13%
2020/11/30	30.1	650.60	22	643.91	636.00	8.1	5,534	0.15%
2020/11/27	36.1	640.95	37.4	642.55	663.00	-1.4	5,516	-0.02%
2020/11/26	36	608.69	29.1	610.71	615.00	6.9	5,365	0.13%
2020/11/25	12	602.07	13	601.92	595.00	-1	5,445	-0.02%
2020/11/24	11	605.82	77	609.28	601.00	-66	5,497	-1.20%
2020/11/23	65	603.98	8	600.63	592.00	57	5,478	1.04%
2020/11/20	5.1	597.99	5	594.80	593.00	0.1	5,466	0.00%
2020/11/19	23.1	608.52	14	608.50	603.00	9.1	5,497	0.17%
2020/11/18	8	603.75	11.1	604.89	609.00	-3.1	5,527	-0.06%
2020/11/17	8	595.50	6	594.83	590.00	2	5,517	0.04%
2020/11/16	27	599.56	19	594.37	589.00	8	5,637	0.14%
2020/11/13	9	587.11	6	590.33	591.00	3	5,691	0.05%
2020/11/12	6	574.84	6	581.00	583.00	0	5,756	0.00%
2020/11/11	6.1	576.22	6	576.17	578.00	0.1	5,725	0.00%
2020/11/10	15.1	587.10	6	580.18	579.00	9	5,836	0.15%
2020/11/09	13.1	588.00	12.1	590.84	598.00	1	5,814	0.02%
2020/11/06	4	576.75	6	570.17	569.00	-2	5,792	-0.03%
2020/11/05	5	578.40	5	578.21	576.00	0	5,819	0.00%
2020/11/04	3	569.33	2.1	573.67	577.00	0.9	5,941	0.02%
2020/11/03	2.2	552.81	3	561.33	565.00	-0.9	6,090	-0.01%
2020/11/02	10	549.80	3.2	554.68	546.00	6.9	6,177	0.11%
2020/10/30	10	569.81	12	568.58	561.00	-2	6,202	-0.03%
2020/10/29	0	0.00	1	584.00	581.00	-1	6,258	-0.02%
2020/10/28	4	592.25	6	587.00	586.00	-2	6,293	-0.03%
2020/10/27	4	590.00	3	587.33	594.00	1	6,374	0.02%
2020/10/26	8	594.25	5.1	585.96	585.00	2.9	6,457	0.05%
2020/10/23	7	580.15	10	582.90	587.00	-3	6,507	-0.05%
2020/10/22	8	567.63	13	568.46	575.00	-5	6,670	-0.07%
2020/10/21	6.1	555.66	8	556.75	555.00	-1.9	6,800	-0.03%
2020/10/20	8	547.25	3	543.67	550.00	5	6,999	0.07%
2020/10/19	7	547.00	11	548.82	551.00	-4	7,198	-0.06%
2020/10/16	11	561.22	19	564.53	535.00	-8	7,283	-0.11%
2020/10/15	3	574.00	2	569.00	567.00	1	7,279	0.01%
2020/10/14	13	571.38	2	568.50	568.00	11	7,306	0.15%
2020/10/13	11	570.82	9	568.44	569.00	2	7,319	0.03%
2020/10/12	20	578.55	11	579.45	569.00	9	7,342	0.12%
2020/10/08	7	618.14	9	612.78	606.00	-2	7,296	-0.03%
2020/10/07	3	591.67	5.1	594.65	599.00	-2.1	7,291	-0.03%
2020/10/06	1	592.00	10	591.90	590.00	-9	7,370	-0.12%
2020/10/05	7	588.00	5	591.00	586.00	2	7,537	0.03%
2020/09/30	3.2	581.33	3	582.67	586.00	0.2	7,649	0.00%
2020/09/29	2	591.50	2	586.00	586.00	0	7,868	0.00%
2020/09/28	21	584.71	13	583.54	581.00	8	7,979	0.10%
2020/09/25	12	575.92	23	579.26	579.00	-11	8,058	-0.14%
2020/09/24	10.1	590.96	5	594.20	584.00	5.1	8,127	0.06%
2020/09/23	5	612.80	3	612.67	610.00	2	8,220	0.02%
2020/09/22	7	610.01	6	611.50	611.00	1	8,420	0.01%
2020/09/21	26	623.46	25	620.56	615.00	1	8,551	0.01%
2020/09/18	8	605.63	9	606.44	608.00	-1	8,617	-0.01%
2020/09/17	15.1	605.82	10	606.00	598.00	5.1	8,841	0.06%
2020/09/16	9.1	610.69	5.1	610.67	613.00	4	8,885	0.04%
2020/09/15	7.1	593.43	6	593.50	591.00	1.1	8,933	0.01%
2020/09/14	4	590.52	6	598.00	597.00	-2	9,134	-0.02%
2020/09/11	2	574.00	8	574.00	585.00	-6	9,156	-0.07%
2020/09/10	8	570.13	2	566.00	566.00	6	9,256	0.06%
2020/09/09	4	572.75	2	573.00	576.00	2	9,527	0.02%
2020/09/08	5	583.40	14	587.86	581.00	-9	9,557	-0.09%
2020/09/07	16	574.50	7.1	570.62	571.00	8.9	9,562	0.09%
2020/09/04	9	587.67	1	586.00	592.00	8	9,598	0.08%
2020/09/03	7	615.85	1	609.00	609.00	6	9,594	0.06%
2020/09/02	11.1	615.43	10	620.70	620.00	1.1	9,637	0.01%
2020/09/01	3	587.67	11	590.56	598.00	-8	9,674	-0.08%
2020/08/31	7.2	589.26	10	581.80	572.00	-2.8	9,660	-0.03%
2020/08/28	5	612.40	1	601.00	601.00	4	9,672	0.04%
2020/08/27	10	637.50	4	636.25	634.00	6	9,861	0.06%
2020/08/26	1	626.00	4	631.50	626.00	-3	10,059	-0.03%
2020/08/25	19	626.69	8	629.75	634.00	11	10,124	0.11%
2020/08/24	7	621.87	5	621.80	629.00	2	10,108	0.02%
2020/08/21	2	611.61	4	613.00	613.00	-2	10,137	-0.02%
2020/08/20	15	618.93	13	611.69	593.00	2	10,083	0.02%
2020/08/19	15	635.20	20	635.95	640.00	-5	9,977	-0.05%
2020/08/18	14	624.00	38	624.63	617.00	-24	9,929	-0.24%
2020/08/17	10	666.70	5	666.00	665.00	5	9,841	0.05%
2020/08/14	11	667.86	10	669.80	677.00	1	9,837	0.01%
2020/08/13	15	663.13	15	658.13	650.00	0	9,788	0.00%
2020/08/12	3	654.67	10	651.50	656.00	-7	9,829	-0.07%
2020/08/11	12	663.00	9	656.22	652.00	3	9,880	0.03%
2020/08/10	6	667.00	4	661.00	662.00	2	9,942	0.02%
2020/08/07	9.1	674.27	8.1	659.16	661.00	1	9,921	0.01%
2020/08/06	9.1	700.03	7	691.71	682.00	2.1	9,839	0.02%
2020/08/05	7.1	692.69	7	691.57	686.00	0.1	9,838	0.00%
2020/08/04	23	687.13	20	687.85	693.00	3	9,891	0.03%
2020/08/03	10	669.20	13	668.54	667.00	-3	9,925	-0.03%
2020/07/31	5	672.00	19	666.95	678.00	-14	9,994	-0.14%
2020/07/30	32	676.84	27	674.59	668.00	5	9,963	0.05%
2020/07/29	14	669.01	16	666.63	679.00	-2	9,928	-0.02%
2020/07/28	40	694.45	14	689.86	667.00	26	9,888	0.26%
2020/07/27	29	656.69	28	663.82	669.00	1	9,824	0.01%
2020/07/24	32	654.44	30.2	646.24	630.00	1.8	9,696	0.02%
2020/07/23	35.3	693.85	23	686.22	679.00	12.3	9,550	0.13%
2020/07/22	28	772.54	18	746.39	715.00	10	9,418	0.11%
2020/07/21	6	772.17	6	777.00	779.00	0	9,337	0.00%
2020/07/20	9	743.22	5	736.02	740.00	4	9,347	0.04%
2020/07/17	15.1	756.68	4	742.00	725.00	11.1	9,421	0.12%
2020/07/16	7	754.01	11	756.09	760.00	-4	9,509	-0.04%
2020/07/15	11	781.73	16	765.88	756.00	-5	9,495	-0.05%
2020/07/14	12	781.17	40	779.28	781.00	-28	9,549	-0.29%
2020/07/13	18	793.67	15	792.53	777.00	3	9,517	0.03%
2020/07/10	40	789.48	53	787.85	773.00	-13	9,473	-0.14%
2020/07/09	49	815.88	27	818.96	818.00	22	9,323	0.24%
2020/07/08	41	794.98	42	804.12	804.00	-1	9,208	-0.01%
2020/07/07	24	764.75	23	770.73	761.00	1	9,005	0.01%
2020/07/06	17	754.12	34.6	754.70	760.00	-17.6	9,093	-0.19%
2020/07/03	45	753.31	17	753.88	741.00	28	9,133	0.31%
2020/07/02	20	752.35	17	751.47	753.00	3	9,191	0.03%
2020/07/01	56	723.66	52	732.96	733.00	4	9,239	0.04%
2020/06/30	25	694.48	31	696.65	700.00	-6	9,140	-0.07%
2020/06/29	24	679.17	28	681.14	677.00	-4	9,160	-0.04%
2020/06/24	55.1	678.37	44	676.23	690.00	11.1	9,175	0.12%
2020/06/23	16	641.63	22	639.23	639.00	-6	9,166	-0.07%
2020/06/22	25	637.43	30	636.03	630.00	-5	9,280	-0.05%
2020/06/19	58	646.26	70	643.09	627.00	-12	9,347	-0.13%
2020/06/18	31	616.52	30	614.70	620.00	1	9,180	0.01%
2020/06/17	50	618.96	50	622.32	612.00	0	9,294	0.00%
2020/06/16	67	615.02	54.2	612.64	627.00	12.8	9,253	0.14%
2020/06/15	18	577.72	14	583.64	570.00	4	9,157	0.04%
2020/06/12	28	566.07	71	554.86	583.00	-43	9,291	-0.46%
2020/06/11	24	584.25	133	588.50	572.00	-109	9,417	-1.16%	大賣/鉅額交易
2020/06/10	97	583.68	17	585.18	590.00	80	9,442	0.85%
2020/06/09	90	580.22	13	581.00	575.00	77	9,519	0.81%
2020/06/08	16	580.94	200	581.43	578.00	-184	9,576	-1.92%	大賣/鉅額交易
2020/06/05	167	569.92	27	569.78	569.00	140	9,508	1.47%	大買/鉅額交易
2020/06/04	60	566.13	14	567.50	561.00	46	9,544	0.48%
2020/06/03	26	569.23	26	572.46	566.00	0	9,544	0.00%
2020/06/02	51	525.16	63	529.72	553.00	-12	9,336	-0.13%
2020/06/01	15	492.80	49	495.05	503.00	-34	9,186	-0.37%
2020/05/29	7	478.07	6	481.67	482.50	1	9,197	0.01%
2020/05/28	32	489.30	20	488.10	481.00	12	9,267	0.13%
2020/05/27	6	478.50	12	476.63	477.00	-6	9,336	-0.06%
2020/05/26	15	483.33	9	485.11	477.50	6	9,446	0.06%
2020/05/25	11	472.86	16	477.69	479.00	-5	9,547	-0.05%
2020/05/22	16	475.06	10	481.30	475.00	6	9,620	0.06%
2020/05/21	16	493.47	6	491.58	486.50	10	9,608	0.10%
2020/05/20	19	482.76	7	485.79	490.00	12	9,650	0.12%
2020/05/19	6	475.75	16	476.69	475.50	-10	9,728	-0.10%
2020/05/18	20	475.65	37	477.96	464.50	-17	9,709	-0.18%
2020/05/15	21	497.12	11	503.82	493.00	10	9,652	0.10%
2020/05/14	24	502.54	58	501.50	498.50	-34	9,603	-0.35%
2020/05/13	34	495.03	32	504.45	504.00	2	9,530	0.02%
2020/05/12	62	506.55	41	510.54	500.00	21	9,510	0.22%
2020/05/11	23	503.80	17	501.41	508.00	6	9,533	0.06%
2020/05/08	18	493.89	37	492.49	490.00	-19	9,472	-0.20%
2020/05/07	19	483.47	29	479.07	485.50	-10	9,440	-0.11%
2020/05/06	17	468.32	10	470.60	467.00	7	9,392	0.07%
2020/05/05	25	473.48	24	470.56	465.00	1	9,437	0.01%
2020/05/04	30	469.87	12	471.71	471.50	18	9,433	0.19%
2020/04/30	21	474.02	39	477.82	485.50	-18	9,440	-0.19%
2020/04/29	15	458.53	21	458.43	458.00	-6	9,384	-0.06%
2020/04/28	17	451.71	11	451.32	448.50	6	9,394	0.06%
2020/04/27	12	447.04	7	445.50	452.00	5	9,447	0.05%
2020/04/24	6	433.42	17	431.50	431.00	-11	9,442	-0.12%
2020/04/23	11	443.14	11	442.68	440.50	0	9,435	0.00%
2020/04/22	30	441.67	17	438.91	444.00	13	9,413	0.14%
2020/04/21	25	451.40	11	448.27	443.00	14	9,355	0.15%
2020/04/20	15	459.70	10	459.45	463.00	5	9,315	0.05%
2020/04/17	24	472.73	32	473.33	465.50	-8	9,337	-0.09%
2020/04/16	27	468.33	10	468.30	470.00	17	9,371	0.18%
2020/04/15	12	459.75	28	461.29	460.00	-16	9,472	-0.17%
2020/04/14	15	453.63	6	454.67	452.00	9	9,522	0.09%
2020/04/13	9	446.44	6	449.92	439.50	3	9,684	0.03%
2020/04/10	8	450.38	3	447.50	445.50	5	9,730	0.05%
2020/04/09	32	462.03	25	465.66	445.00	7	9,862	0.07%
2020/04/08	18	459.72	20	458.83	465.00	-2	9,795	-0.02%
2020/04/07	38	458.91	43	460.73	456.00	-5	9,855	-0.05%
2020/04/06	28	426.54	13	424.96	443.50	15	9,765	0.15%
2020/04/01	24	408.71	29	410.62	414.50	-5	9,592	-0.05%
2020/03/31	21	411.14	30	412.02	413.00	-9	9,512	-0.09%
2020/03/30	12	402.42	12	397.58	403.50	0	9,362	0.00%
2020/03/27	33	416.36	23	416.43	410.00	10	9,307	0.11%
2020/03/26	22	399.52	22	402.80	419.50	0	9,148	0.00%
2020/03/25	19	395.79	25	397.84	403.00	-6	9,014	-0.07%
2020/03/24	34	363.25	11	365.50	371.00	23	9,013	0.26%
2020/03/23	19	327.63	18	328.69	337.50	1	9,182	0.01%
2020/03/20	4	316.63	38	321.16	327.00	-34	9,121	-0.37%
2020/03/19	23	306.33	22.2	317.31	297.50	0.8	9,194	0.01%
2020/03/18	37	349.64	44	345.69	330.50	-7	9,186	-0.08%
2020/03/17	47	363.48	46	365.20	345.50	1	9,132	0.01%
2020/03/16	30.1	400.26	32	400.27	373.50	-1.9	9,172	-0.02%
2020/03/13	20	400.63	19	405.18	415.00	1	9,244	0.01%
2020/03/12	54	443.42	41.1	451.84	432.00	12.9	9,254	0.14%
2020/03/11	24	490.52	27	491.26	480.00	-3	9,150	-0.03%
2020/03/10	46	491.75	46	485.51	493.50	0	9,218	0.00%
2020/03/09	25	496.28	22.1	503.99	490.00	2.9	9,106	0.03%
2020/03/06	8	515.87	7	519.43	515.00	1	9,014	0.01%
2020/03/05	7	527.29	5	529.60	528.00	2	9,002	0.02%
2020/03/04	31	512.87	30	508.57	521.00	1	8,965	0.01%
2020/03/03	18	508.33	20	509.05	507.00	-2	8,905	-0.02%
2020/03/02	25	495.18	24	495.23	489.50	1	8,856	0.01%
2020/02/27	18	522.56	16.1	524.69	505.00	1.9	8,719	0.02%
2020/02/26	15	546.40	16	539.19	534.00	-1	8,612	-0.01%
2020/02/25	20	552.45	10	549.30	563.00	10	8,514	0.12%
2020/02/24	7	545.43	12	544.17	551.00	-5	8,518	-0.06%
2020/02/21	20	551.80	16	552.19	552.00	4	8,550	0.05%
2020/02/20	28.1	545.71	41	547.66	547.00	-13	8,498	-0.15%
2020/02/19	8	525.38	11	525.64	531.00	-3	8,398	-0.04%
2020/02/18	11	523.55	6	527.00	518.00	5	8,380	0.06%
2020/02/17	24	534.17	11	531.27	530.00	13	8,459	0.15%
2020/02/14	11	542.64	17	542.47	545.00	-6	8,466	-0.07%
2020/02/13	16	539.19	5	539.00	537.00	11	8,490	0.13%
2020/02/12	11	542.73	14	546.50	547.00	-3	8,550	-0.04%
2020/02/11	3	531.33	19	526.79	531.00	-16	8,481	-0.19%
2020/02/10	18	514.22	17	510.24	522.00	1	8,516	0.01%
2020/02/07	13	521.62	4	523.75	518.00	9	8,532	0.11%
2020/02/06	14	531.21	12	527.33	538.00	2	8,622	0.02%
2020/02/05	5	540.60	5	536.40	520.00	0	8,553	0.00%
2020/02/04	7	539.86	5.1	538.00	535.00	1.9	8,490	0.02%
2020/02/03	10	520.20	13	511.15	538.00	-3	8,476	-0.04%
2020/01/31	12	536.17	14	540.43	536.00	-2	8,364	-0.02%
2020/01/30	24	540.79	16	558.56	531.00	8	8,370	0.10%
2020/01/20	11	582.09	20	586.40	590.00	-9	8,304	-0.11%
2020/01/17	8	581.13	2	578.50	572.00	6	8,278	0.07%
2020/01/16	10	583.30	8	579.63	589.00	2	8,323	0.02%
2020/01/15	11	579.73	10	584.00	573.00	1	8,315	0.01%
2020/01/14	25	588.00	23.1	587.83	590.00	2	8,322	0.02%
2020/01/13	5	593.80	8	586.50	584.00	-3	8,284	-0.04%
2020/01/10	17	610.24	16.1	613.21	601.00	1	8,273	0.01%
2020/01/09	26	588.92	30	590.80	608.00	-4	8,201	-0.05%
2020/01/08	19	567.05	22	564.86	572.00	-3	8,170	-0.04%
2020/01/07	29	564.72	40	571.78	561.00	-11	8,197	-0.13%
2020/01/06	24	575.38	15	575.60	571.00	9	8,113	0.11%
2020/01/03	29	595.59	32	595.91	579.00	-3	8,316	-0.04%
2020/01/02	65	597.94	57.2	595.50	605.00	7.8	8,251	0.09%
2019/12/31	30	574.27	30	570.27	587.00	0	8,285	0.00%
2019/12/30	26	555.96	32	552.53	552.00	-6	8,230	-0.07%
2019/12/27	6	539.00	1	540.00	538.00	5	8,409	0.06%
2019/12/26	7	539.57	7.1	539.44	540.00	-0.1	8,795	0.00%
2019/12/25	10	531.40	8	529.75	533.00	2	8,951	0.02%
2019/12/24	22	539.55	24.1	541.60	531.00	-2.1	8,969	-0.02%
2019/12/23	7	533.29	8.3	530.12	539.00	-1.3	8,897	-0.02%
2019/12/20	11	524.91	16	527.13	522.00	-5	8,849	-0.06%
2019/12/19	47	536.02	46	537.28	526.00	1	8,823	0.01%
2019/12/18	40	533.98	67	527.30	537.00	-27	8,791	-0.31%
2019/12/17	52	518.31	30	518.63	519.00	22	8,616	0.26%
2019/12/16	27	514.48	80.2	510.16	522.00	-53.2	8,600	-0.62%
2019/12/13	26	488.38	65	485.68	497.50	-39	8,505	-0.46%
2019/12/12	25	479.40	39.1	479.24	479.50	-14.1	8,352	-0.17%
2019/12/11	57	460.71	41.1	464.85	474.50	15.9	8,276	0.19%
2019/12/10	60	442.85	53	445.04	452.50	7	8,191	0.09%
2019/12/09	25	430.98	36	432.74	440.00	-11	8,232	-0.13%
2019/12/06	10	418.10	10	418.15	419.50	0	8,427	0.00%
2019/12/05	34	416.01	45	414.94	415.50	-11	8,534	-0.13%
2019/12/04	18	400.83	5	402.70	401.00	13	8,612	0.15%
2019/12/03	10.1	404.35	13	407.04	404.50	-2.9	8,778	-0.03%
2019/12/02	20	401.13	32	406.64	406.00	-12	8,878	-0.14%
2019/11/29	16	406.22	10	410.35	408.00	6	8,957	0.07%
2019/11/28	18	411.33	8	410.81	408.00	10	8,974	0.11%
2019/11/27	13	416.77	29	417.41	418.00	-16	9,088	-0.18%
2019/11/26	3	410.67	3	412.17	409.00	0	9,124	0.00%
2019/11/25	2	412.00	5	409.30	409.00	-3	9,288	-0.03%
2019/11/22	6	411.25	2	407.50	405.00	4	9,313	0.04%
2019/11/21	29	409.88	27	407.26	413.50	2	9,357	0.02%
2019/11/20	15	410.23	6	417.42	402.00	9	9,295	0.10%
2019/11/19	5	418.90	7	418.07	421.50	-2	9,361	-0.02%
2019/11/18	14	415.43	7	416.00	417.00	7	9,581	0.07%
2019/11/15	10	421.50	4	422.75	421.00	6	9,633	0.06%
2019/11/14	40	425.11	30	422.93	418.00	10	9,708	0.10%
2019/11/13	16	421.19	8	423.06	420.00	8	9,685	0.08%
2019/11/12	14	420.93	17	421.06	425.00	-3	9,814	-0.03%
2019/11/11	15	419.60	8	419.69	417.00	7	9,980	0.07%
2019/11/08	4	441.88	6	444.92	440.50	-2	10,042	-0.02%
2019/11/07	10	444.05	25	447.36	443.00	-15	10,167	-0.15%
2019/11/06	22.2	461.88	3	466.83	455.00	19.2	10,477	0.18%
2019/11/05	20	462.78	39	466.83	466.50	-19	10,484	-0.18%
2019/11/04	16	450.59	5	453.80	448.00	11	10,535	0.10%
2019/11/01	2	447.50	1	447.00	447.00	1	10,629	0.01%
2019/10/31	5	453.50	12	450.88	440.00	-7	10,851	-0.06%
2019/10/30	13	444.27	3	440.83	439.50	10	10,941	0.09%
2019/10/29	30	442.62	25	444.32	441.00	5	11,084	0.05%
2019/10/28	12	450.71	18	452.58	450.00	-6	11,166	-0.05%
2019/10/25	16	449.13	7	451.07	446.00	9	11,207	0.08%
2019/10/24	7	452.43	20	450.63	455.00	-13	11,237	-0.12%
2019/10/23	12	441.25	6	442.50	444.50	6	11,255	0.05%
2019/10/22	16	445.75	7	445.07	443.00	9	11,226	0.08%
2019/10/21	13	447.92	16	447.94	448.50	-3	11,230	-0.03%
2019/10/18	19	449.82	6	453.08	445.50	13	11,225	0.12%
2019/10/17	15	451.00	16	451.66	458.00	-1	11,276	-0.01%
2019/10/16	13	452.73	17	458.38	447.00	-4	11,358	-0.04%
2019/10/15	13	453.69	13	455.77	456.00	0	11,372	0.00%
2019/10/14	11	465.27	18	461.67	456.50	-7	11,351	-0.06%
2019/10/09	64	469.41	35	462.77	459.50	29	11,378	0.25%
2019/10/08	19.1	486.77	18	485.92	487.50	1.1	11,335	0.01%
2019/10/07	20	488.88	26	487.40	482.00	-6	11,456	-0.05%
2019/10/04	49	484.69	19	484.45	481.50	30	11,430	0.26%
2019/10/03	41	484.76	27	484.20	485.50	14	11,549	0.12%
2019/10/02	34	460.84	58	456.41	483.50	-24	11,389	-0.21%
2019/10/01	22	435.14	33	435.76	441.00	-11	11,125	-0.10%
2019/09/27	24	417.79	35	417.86	421.50	-11	11,076	-0.10%
2019/09/26	12	423.00	27	426.54	420.00	-15	11,184	-0.13%
2019/09/25	27	421.24	17	422.06	421.50	10	11,333	0.09%
2019/09/24	29	427.78	24	428.25	428.00	5	11,426	0.04%
2019/09/23	25	431.34	30	437.22	428.00	-5	11,580	-0.04%
2019/09/20	12	421.38	11	420.68	424.00	1	11,786	0.01%
2019/09/19	38	421.04	23	422.00	418.00	15	11,912	0.13%
2019/09/18	34	424.28	46	424.89	425.50	-12	11,968	-0.10%
2019/09/17	18	420.56	39	420.46	416.00	-21	12,003	-0.17%
2019/09/16	23	423.48	52	423.35	424.00	-29	12,175	-0.24%
2019/09/12	85	433.01	33	429.71	427.00	52	12,253	0.42%
2019/09/11	40	426.16	40	427.04	432.00	0	12,379	0.00%
2019/09/10	69	434.12	134	434.90	417.00	-65	12,268	-0.53%	大賣/
2019/09/09	48	448.20	91	447.09	453.00	-43	12,079	-0.36%
2019/09/06	95	441.87	82	440.82	449.00	13	12,043	0.11%
2019/09/05	65	441.48	85	445.12	439.50	-20	12,006	-0.17%
2019/09/04	9	431.17	20	429.60	435.00	-11	12,055	-0.09%
2019/09/03	5	423.40	7	425.50	419.00	-2	12,273	-0.02%
2019/09/02	24	417.58	14	421.21	425.00	10	12,332	0.08%
2019/08/30	20	416.15	26	415.94	414.00	-6	12,454	-0.05%
2019/08/29	20	406.63	5	404.10	403.00	15	12,517	0.12%
2019/08/28	33	393.33	31.1	391.90	404.50	1.9	12,637	0.02%
2019/08/27	6	386.42	6	385.75	383.00	0	12,693	0.00%
2019/08/26	16	383.72	24	386.54	383.50	-8	13,044	-0.06%
2019/08/23	19	401.16	14.1	400.57	399.50	4.9	13,162	0.04%
2019/08/22	40	404.34	37	405.89	404.00	3	13,306	0.02%
2019/08/21	24	395.06	26	396.17	396.50	-2	13,355	-0.01%
2019/08/20	28	408.00	22	405.39	404.00	6	13,423	0.04%
2019/08/19	39	407.14	15	406.90	405.00	24	13,734	0.17%
2019/08/16	20	410.83	17	412.71	409.50	3	13,853	0.02%
2019/08/15	18	408.86	30	409.17	410.00	-12	13,996	-0.09%
2019/08/14	52	434.94	46	429.25	419.00	6	14,092	0.04%
2019/08/13	50	430.55	27	433.54	422.00	23	14,105	0.16%
2019/08/12	52	449.92	17	454.41	442.50	35	14,194	0.25%
2019/08/08	70	440.99	121	442.32	444.00	-51	14,186	-0.36%	大賣/
2019/08/07	54	424.46	47	422.71	413.00	7	13,990	0.05%
2019/08/06	55	409.64	30	406.98	422.50	25	14,126	0.18%
2019/08/05	46	418.43	27	418.81	418.00	19	14,113	0.13%
2019/08/02	54	419.30	33	422.00	417.00	21	14,186	0.15%
2019/08/01	13	427.73	22	428.91	439.00	-9	14,170	-0.06%
2019/07/31	11	420.59	18	420.56	427.50	-7	14,146	-0.05%
2019/07/30	25	425.34	14	423.61	417.00	11	14,191	0.08%
2019/07/29	15	428.87	15	430.07	430.00	0	14,216	0.00%
2019/07/26	10	425.90	12	424.42	425.00	-2	14,306	-0.01%
2019/07/25	11	420.05	12	423.13	420.00	-1	14,297	-0.01%
2019/07/24	5	414.60	6	418.67	416.50	-1	14,255	-0.01%
2019/07/23	6	413.67	9	419.33	410.00	-3	14,406	-0.02%
2019/07/22	8	412.94	9	422.17	399.50	-1	14,461	-0.01%
2019/07/19	13	413.15	34	413.13	419.00	-21	14,463	-0.15%
2019/07/18	43	414.67	25	417.36	404.00	18	14,359	0.13%
2019/07/17	44	427.51	34	428.60	424.00	10	14,271	0.07%
2019/07/16	27	435.74	31	438.69	431.00	-4	14,222	-0.03%
2019/07/15	45	432.33	51	433.51	438.00	-6	14,271	-0.04%
2019/07/12	37.3	430.89	43	434.36	430.50	-5.7	14,440	-0.04%
2019/07/11	49	437.59	30	445.25	435.00	19	14,510	0.13%
2019/07/10	16	436.63	42	437.07	440.00	-26	14,392	-0.18%
2019/07/09	46	435.41	73	447.28	425.50	-27	14,305	-0.19%
2019/07/08	18	440.28	27	440.26	442.50	-9	14,198	-0.06%
2019/07/05	39	430.26	49	434.07	436.00	-10	14,144	-0.07%
2019/07/04	48	431.77	65	432.87	428.00	-17	14,114	-0.12%
2019/07/03	47	429.66	24	432.73	428.00	23	14,084	0.16%
2019/07/02	44	437.84	33	441.27	439.00	11	14,111	0.08%
2019/07/01	30	438.08	15	442.63	445.00	15	13,994	0.11%
2019/06/28	19	404.03	19	402.37	407.00	0	14,038	0.00%
2019/06/27	45	403.01	104	397.77	399.00	-59	14,040	-0.42%	大賣/
2019/06/26	28	375.14	37	375.82	383.00	-9	13,818	-0.07%
2019/06/25	58	383.23	13	389.92	375.50	45	13,687	0.33%
2019/06/24	25	391.24	47	390.71	395.50	-22	13,564	-0.16%
2019/06/21	68	390.90	37	392.74	385.50	31	13,535	0.23%
2019/06/20	42	384.11	34	386.24	386.50	8	13,384	0.06%
2019/06/19	25	382.12	84	377.78	382.00	-59	13,304	-0.44%
2019/06/18	67	360.60	55	361.99	357.00	12	13,075	0.09%
2019/06/17	32	360.13	38	355.62	363.00	-6	13,025	-0.05%
2019/06/14	15	351.83	16	354.00	350.00	-1	12,957	-0.01%
2019/06/13	40	346.66	46	350.85	354.50	-6	12,918	-0.05%
2019/06/12	40	351.88	28	353.18	352.00	12	12,870	0.09%
2019/06/11	121	342.40	130	345.90	353.00	-9	12,828	-0.07%	大買/大賣/
2019/06/10	24	319.29	31	319.71	321.00	-7	12,610	-0.06%
2019/06/06	33	304.23	41	304.10	312.50	-8	12,634	-0.06%
2019/06/05	19	312.39	28	314.79	310.00	-9	12,544	-0.07%
2019/06/04	52	313.18	76	317.83	308.00	-24	12,469	-0.19%
2019/06/03	40	312.15	39	313.47	314.50	1	12,393	0.01%
2019/05/31	86	315.13	82	314.63	320.00	4	12,296	0.03%
2019/05/30	60	299.96	29	301.93	295.00	31	12,216	0.25%
2019/05/29	38	296.07	47	296.19	306.50	-9	12,179	-0.07%
2019/05/28	25	305.20	25	306.26	301.00	0	12,141	0.00%
2019/05/27	39	305.53	45	309.11	310.00	-6	12,116	-0.05%
2019/05/24	55	340.21	53	349.15	309.50	2	12,074	0.02%
2019/05/23	33	339.95	31	340.15	343.50	2	11,726	0.02%
2019/05/22	65	364.42	21	364.55	351.50	44	11,635	0.38%
2019/05/21	82	357.66	117	353.78	371.00	-35	11,701	-0.30%	大賣/
2019/05/20	37	340.77	29	343.29	342.50	8	11,708	0.07%
2019/05/17	67	362.19	39	369.03	343.50	28	11,578	0.24%
2019/05/16	33	373.17	32	374.23	371.50	1	11,340	0.01%
2019/05/15	35	377.71	31	373.77	375.00	4	11,183	0.04%
2019/05/14	70	351.90	54	356.77	368.00	16	11,043	0.14%
2019/05/13	37	373.45	40	377.40	360.00	-3	10,827	-0.03%
2019/05/10	26	396.00	30	397.05	392.50	-4	10,680	-0.04%
2019/05/09	30	401.82	22	397.80	395.00	8	10,605	0.08%
2019/05/08	24	410.31	27	410.87	416.50	-3	10,432	-0.03%
2019/05/07	66	416.90	51	411.81	418.50	15	10,340	0.15%
2019/05/06	50	415.76	19	416.16	399.00	31	10,218	0.30%
2019/05/03	50	420.82	35	417.97	432.50	15	10,071	0.15%
2019/05/02	25	400.36	22	401.05	395.50	3	9,918	0.03%
2019/04/30	27	399.24	22	398.89	395.50	5	9,967	0.05%
2019/04/29	45	395.56	48	395.98	401.00	-3	10,102	-0.03%
2019/04/26	20	396.03	29	398.91	388.50	-9	10,081	-0.09%
2019/04/25	10	415.95	6	419.92	410.50	4	9,987	0.04%
2019/04/24	13	422.00	10	421.65	415.00	3	9,953	0.03%
2019/04/23	17	426.18	17	418.21	415.00	0	9,934	0.00%
2019/04/22	11	449.59	12	445.04	423.00	-1	9,873	-0.01%
2019/04/19	19	473.34	23	477.02	470.00	-4	9,900	-0.04%
2019/04/18	70	498.49	28	489.79	480.00	42	9,813	0.43%
2019/04/17	47	478.59	69	477.86	493.00	-22	9,625	-0.23%
2019/04/16	16	444.00	12	445.79	448.50	4	9,360	0.04%
2019/04/15	13	442.23	25	441.86	442.50	-12	9,311	-0.13%
2019/04/12	43	440.07	40	447.04	433.50	3	9,320	0.03%
2019/04/11	24	438.06	32	441.50	436.00	-8	9,236	-0.09%
2019/04/10	54	447.20	31	448.11	442.00	23	9,196	0.25%
2019/04/09	28	442.86	50	443.32	453.00	-22	9,104	-0.24%
2019/04/08	68	433.65	80	436.20	435.00	-12	9,014	-0.13%
2019/04/03	40	404.89	23	406.02	408.50	17	8,854	0.19%
2019/04/02	38	405.57	58	408.10	409.00	-20	8,873	-0.23%
2019/04/01	23	391.41	31	392.45	396.50	-8	8,692	-0.09%
2019/03/29	16	346.47	77	352.42	360.50	-61	8,477	-0.72%
2019/03/28	40	332.36	32	332.81	328.00	8	8,490	0.09%
2019/03/27	12	339.92	12	339.88	336.00	0	8,476	0.00%
2019/03/26	36	338.81	44	337.23	342.00	-8	8,481	-0.09%
2019/03/25	17	325.85	13	327.96	325.00	4	8,393	0.05%
2019/03/22	48	346.27	19	344.61	338.00	29	8,321	0.35%
2019/03/21	20	348.03	24	346.25	348.50	-4	8,258	-0.05%
2019/03/20	29	349.40	22	350.70	344.00	7	8,210	0.09%
2019/03/19	56	346.12	37	348.51	353.00	19	8,154	0.23%
2019/03/18	26	351.88	14	354.04	345.00	12	8,078	0.15%
2019/03/15	67	352.81	30	352.42	353.00	37	8,067	0.46%
2019/03/14	51	343.70	56	344.78	351.50	-5	7,993	-0.06%
2019/03/13	21	331.38	22	331.16	335.00	-1	7,894	-0.01%
2019/03/12	45	330.54	32	331.64	329.50	13	7,842	0.17%
2019/03/11	57	315.12	39	315.41	319.00	18	7,746	0.23%
2019/03/08	29	314.07	37	313.89	314.00	-8	7,795	-0.10%
2019/03/07	42	316.93	37	317.04	317.00	5	7,748	0.06%
2019/03/06	37	328.81	35	328.97	330.00	2	7,777	0.03%
2019/03/05	57	322.00	67	322.73	324.50	-10	7,768	-0.13%
2019/03/04	57	319.34	49	316.65	310.00	8	7,597	0.11%
2019/02/27	40	308.20	52	309.52	320.00	-12	7,506	-0.16%
2019/02/26	46	313.60	29	313.86	310.00	17	7,458	0.23%
2019/02/25	42	306.65	45	308.86	316.50	-3	7,531	-0.04%
2019/02/22	30	283.65	28	284.23	288.00	2	7,291	0.03%
2019/02/21	36	284.25	40	284.50	286.00	-4	7,272	-0.06%
2019/02/20	61	282.66	43	282.13	282.50	18	7,163	0.25%
2019/02/19	30	263.58	41	264.59	273.00	-11	6,942	-0.16%
2019/02/18	16	237.19	39.1	242.25	248.50	-23.1	6,742	-0.34%
2019/02/15	7	231.57	9	228.39	226.00	-2	6,734	-0.03%
2019/02/14	6	240.00	6	240.17	239.00	0	6,802	0.00%
2019/02/13	25	244.32	17	244.47	237.00	8	6,941	0.12%
2019/02/12	9	240.56	6	240.33	241.00	3	7,012	0.04%
2019/02/11	12	237.04	14	236.11	241.00	-2	7,180	-0.03%
2019/01/30	26	231.75	25	232.42	226.00	1	7,493	0.01%
2019/01/29	7	220.14	13	222.92	225.50	-6	7,628	-0.08%
2019/01/28	19	222.03	26	221.87	222.00	-7	7,698	-0.09%
2019/01/25	7	217.64	12	221.17	219.00	-5	7,921	-0.06%
2019/01/24	14	217.82	9	216.28	213.50	5	7,971	0.06%
2019/01/23	19	214.00	20	216.73	218.50	-1	8,048	-0.01%
2019/01/22	18	219.31	20	216.98	217.00	-2	8,133	-0.02%
2019/01/21	24	220.73	20	217.93	215.00	4	8,151	0.05%
2019/01/18	21	208.33	54	210.72	217.50	-33	8,066	-0.41%
2019/01/17	17	203.44	16	202.81	198.00	1	8,045	0.01%
2019/01/16	10	200.45	15	200.93	202.00	-5	8,166	-0.06%
2019/01/15	17	198.47	17	199.12	201.00	0	8,231	0.00%
2019/01/14	15	195.60	17	196.94	197.00	-2	8,349	-0.02%
2019/01/11	32	199.45	30	196.85	194.00	2	8,486	0.02%
2019/01/10	14	190.50	18	192.36	194.50	-4	8,483	-0.05%
2019/01/09	33	184.41	47	187.13	190.00	-14	8,462	-0.17%
2019/01/08	20	173.83	28	175.79	178.00	-8	8,422	-0.09%
2019/01/07	20	174.70	30	174.10	174.00	-10	8,440	-0.12%
2019/01/04	10	164.35	13	165.42	165.00	-3	8,482	-0.04%
2019/01/03	15	174.07	9	176.50	172.50	6	8,447	0.07%
2019/01/02	19	181.29	20	181.15	178.50	-1	8,528	-0.01%
2018/12/28	13	188.46	5	186.80	185.00	8	8,564	0.09%
2018/12/27	2	188.75	3	190.17	189.00	-1	8,665	-0.01%
2018/12/26	15	191.27	14	188.93	184.00	1	8,743	0.01%
2018/12/25	36	185.92	16	188.09	193.00	20	8,815	0.23%
2018/12/24	19	195.42	18	195.39	195.50	1	8,742	0.01%
2018/12/22	9	195.83	7	196.57	195.00	2	8,736	0.02%
2018/12/21	25	196.38	27	195.63	201.50	-2	8,795	-0.02%
2018/12/20	22	204.82	18	204.53	203.50	4	8,721	0.05%
2018/12/19	9	209.17	12	209.04	206.50	-3	8,732	-0.03%
2018/12/18	15	205.10	15	204.30	204.00	0	8,736	0.00%
2018/12/17	9	203.44	7	203.29	205.00	2	8,854	0.02%
2018/12/14	11	198.00	9	197.83	202.50	2	8,907	0.02%
2018/12/13	11	203.55	10	202.85	202.50	1	8,922	0.01%
2018/12/12	11	204.64	13	205.54	205.00	-2	8,982	-0.02%
2018/12/11	12	199.17	14	198.57	198.50	-2	9,006	-0.02%
2018/12/10	20	193.38	12	194.63	196.00	8	9,045	0.09%
2018/12/07	16	204.00	15	204.30	204.00	1	9,048	0.01%
2018/12/06	11	206.32	8	204.44	200.00	3	9,049	0.03%
2018/12/05	22	218.25	21	217.86	218.00	1	9,033	0.01%
2018/12/04	28	231.14	17	229.50	225.00	11	9,052	0.12%
2018/12/03	15	235.00	28	235.36	239.50	-13	8,971	-0.14%
2018/11/30	13	215.04	18	216.25	218.50	-5	8,906	-0.06%
2018/11/29	25	218.94	15	215.73	211.50	10	8,816	0.11%
2018/11/28	30	208.90	26	212.13	211.50	4	8,686	0.05%
2018/11/27	41	203.66	42	204.32	207.00	-1	8,602	-0.01%
2018/11/26	11	199.50	15.1	201.31	200.00	-4.1	8,479	-0.05%
2018/11/23	20	202.98	12	200.67	196.00	8	8,421	0.09%
2018/11/22	20	212.68	55	213.46	207.50	-35	8,323	-0.42%
2018/11/21	34	195.38	30	195.22	199.50	4	8,129	0.05%
2018/11/20	13	194.73	13	195.00	195.00	0	8,130	0.00%
2018/11/19	12	195.46	22	195.91	198.00	-10	8,108	-0.12%
2018/11/16	30.1	197.49	31	197.40	192.50	-0.9	8,102	-0.01%
2018/11/15	26	190.85	31	191.47	195.00	-5	8,036	-0.06%
2018/11/14	36	193.81	29	192.93	191.00	7	8,017	0.09%
2018/11/13	18	187.03	34	188.34	193.50	-16	7,972	-0.20%
2018/11/12	38	203.17	35	200.23	198.00	3	7,923	0.04%
2018/11/09	44	206.89	22	208.64	209.50	22	7,860	0.28%
2018/11/08	55	217.77	51	215.48	210.00	4	7,800	0.05%
2018/11/07	49	204.68	55	203.80	216.00	-6	7,692	-0.08%
2018/11/06	64	213.24	60	209.59	196.50	4	7,419	0.05%
2018/11/05	42	218.38	39	219.69	218.00	3	7,174	0.04%
2018/11/02	80	226.84	73	224.05	220.00	7	7,164	0.10%
2018/11/01	35	206.54	42	215.36	220.00	-7	6,992	-0.10%
2018/10/31	25	204.58	21	204.05	200.00	4	6,914	0.06%
2018/10/30	33	203.77	26	202.29	197.00	7	6,872	0.10%
2018/10/29	15	201.13	37	202.32	209.50	-22	6,826	-0.32%
2018/10/26	14	212.75	13	213.81	208.50	1	6,785	0.01%
2018/10/25	53	210.33	46	213.15	208.00	7	6,721	0.10%
2018/10/24	34	229.40	34	227.50	225.00	0	6,621	0.00%
2018/10/23	11	222.91	11	221.59	220.00	0	6,546	0.00%
2018/10/22	50	227.59	29	229.16	224.50	21	6,494	0.32%
2018/10/19	29	219.24	47	221.00	233.00	-18	6,403	-0.28%
2018/10/18	29	228.69	34	230.53	222.00	-5	6,255	-0.08%
2018/10/17	19.1	235.94	21	236.60	234.50	-1.9	6,209	-0.03%
2018/10/16	44	236.82	33	234.09	231.50	11	6,267	0.18%
2018/10/15	26	230.94	23	233.67	239.00	3	6,285	0.05%
2018/10/12	27	234.39	71	229.68	232.00	-44	6,295	-0.70%
2018/10/11	24	233.23	21	237.33	229.50	3	6,254	0.05%
2018/10/09	32	246.44	34	246.47	255.00	-2	6,277	-0.03%
2018/10/08	13	259.27	13	257.73	253.50	0	6,215	0.00%
2018/10/05	14	269.21	19.1	268.13	263.00	-5.1	6,247	-0.08%
2018/10/04	10	282.45	11	282.64	287.50	-1	6,207	-0.02%
2018/10/03	22.1	304.44	12	302.92	285.50	10.1	6,163	0.16%
2018/10/02	16	325.81	17	318.71	317.00	-1	6,120	-0.02%
2018/10/01	2	320.50	6	321.17	322.00	-4	6,130	-0.07%
2018/09/28	29	323.33	18	319.72	317.00	11	6,263	0.18%
2018/09/27	17	321.68	30	326.05	319.00	-13	6,297	-0.21%
2018/09/26	32	317.55	32	319.80	323.00	0	6,242	0.00%
2018/09/25	29	311.21	40	308.99	312.00	-11	6,229	-0.18%
2018/09/21	51	297.34	38	296.25	300.00	13	6,230	0.21%
2018/09/20	35	303.64	38	302.25	306.50	-3	6,185	-0.05%
2018/09/19	20	315.20	20.1	313.64	306.50	-0.1	6,282	0.00%
2018/09/18	14	318.18	10	317.25	313.00	4	6,336	0.06%
2018/09/17	21	327.88	19	328.71	335.50	2	6,335	0.03%
2018/09/14	24	337.98	23	337.67	338.00	1	6,328	0.02%
2018/09/13	25	337.24	38	333.42	329.50	-13	6,324	-0.21%
2018/09/12	8	346.13	6	348.16	346.50	2	6,318	0.03%
2018/09/11	12	344.58	23	346.30	357.00	-11	6,439	-0.17%
2018/09/10	31	348.58	49	349.11	336.00	-18	6,425	-0.28%
2018/09/07	39	374.92	5	370.70	369.00	34	6,475	0.53%
2018/09/06	18	365.58	12	369.13	384.00	6	6,530	0.09%
2018/09/05	4	378.63	6	377.00	374.00	-2	6,611	-0.03%
2018/09/04	7	374.79	13	376.73	383.50	-6	6,736	-0.09%
2018/09/03	42	375.11	25	379.46	366.00	17	6,890	0.25%
2018/08/31	15	396.53	8	396.63	398.50	7	6,913	0.10%
2018/08/30	11	410.77	10	402.85	400.00	1	6,931	0.01%
2018/08/29	14	409.43	6	410.67	410.50	8	7,033	0.11%
2018/08/28	15	414.03	25	415.40	412.50	-10	7,129	-0.14%
2018/08/27	22	399.82	18	402.67	405.00	4	7,237	0.06%
2018/08/24	10	384.65	11	385.27	393.00	-1	7,304	-0.01%
2018/08/23	16	392.38	11	389.41	388.00	5	7,422	0.07%
2018/08/22	9	388.44	12	389.29	387.00	-3	7,499	-0.04%
2018/08/21	37	385.30	42	389.21	395.00	-5	7,592	-0.07%
2018/08/20	12	378.00	15	373.80	376.00	-3	7,701	-0.04%
2018/08/17	18	390.86	18	387.22	381.50	0	7,808	0.00%
2018/08/16	31	380.00	27	381.22	384.00	4	8,003	0.05%
2018/08/15	22	366.50	26	365.54	379.00	-4	8,127	-0.05%
2018/08/14	22	368.86	38	367.93	375.00	-16	8,380	-0.19%
2018/08/13	26	382.90	23	376.48	371.50	3	8,466	0.04%
2018/08/10	11	408.59	9	407.56	403.50	2	8,407	0.02%
2018/08/09	23	413.22	37	407.43	412.00	-14	8,436	-0.17%
2018/08/08	54	429.76	19	422.47	414.50	35	8,373	0.42%
2018/08/07	12	428.92	28	433.45	440.00	-16	8,350	-0.19%
2018/08/06	35	427.74	35	424.96	426.50	0	8,471	0.00%
2018/08/03	14	442.46	26	442.69	439.50	-12	8,485	-0.14%
2018/08/02	28	458.64	35	450.87	441.50	-7	8,454	-0.08%
2018/08/01	51	482.21	50	478.51	471.50	1	8,453	0.01%
2018/07/31	25	475.12	20	478.15	483.50	5	8,453	0.06%
2018/07/30	32	485.98	25	477.16	476.50	7	8,615	0.08%
2018/07/27	3	479.50	9	483.61	488.00	-6	8,694	-0.07%
2018/07/26	24	486.25	12	489.25	475.50	12	8,716	0.14%
2018/07/25	13	480.27	14	480.43	481.00	-1	8,765	-0.01%
2018/07/24	27	472.96	27	474.74	482.50	0	8,867	0.00%
2018/07/23	7	482.21	5	479.70	472.50	2	8,844	0.02%
2018/07/20	16	495.97	44	496.19	498.00	-28	8,845	-0.32%
2018/07/19	28	487.32	26	490.44	486.00	2	8,780	0.02%
2018/07/18	5	489.10	30	491.58	480.00	-25	8,807	-0.28%
2018/07/17	21	497.79	18	495.81	491.50	3	8,803	0.03%
2018/07/16	45	506.24	33	508.26	496.00	12	8,821	0.14%
2018/07/13	47	515.87	27	517.78	515.00	20	8,829	0.23%
2018/07/12	18	481.83	18	485.17	493.00	0	8,948	0.00%
2018/07/11	24	479.02	18	484.36	468.00	6	9,132	0.07%
2018/07/10	7	473.07	16	475.47	483.00	-9	9,265	-0.10%
2018/07/09	9	467.28	7	453.57	441.00	2	9,371	0.02%
2018/07/06	19	438.97	23	439.50	460.00	-4	9,430	-0.04%
2018/07/05	21	457.19	19	459.63	427.50	2	9,529	0.02%
2018/07/04	21	466.12	26	466.06	474.50	-5	9,617	-0.05%
2018/07/03	25	467.90	18	468.61	459.00	7	9,590	0.07%
2018/07/02	30	481.15	32	480.91	471.50	-2	9,602	-0.02%
2018/06/29	44	466.35	50	468.69	478.50	-6	9,542	-0.06%
2018/06/28	24	466.77	19	466.92	453.50	5	9,468	0.05%
2018/06/27	28	484.05	31	485.68	464.50	-3	9,363	-0.03%
2018/06/26	41	475.01	24	472.98	487.00	17	9,445	0.18%
2018/06/25	13	486.00	13	485.62	480.50	0	9,483	0.00%
2018/06/22	13	496.85	9	502.11	490.00	4	9,561	0.04%
2018/06/21	32	528.69	13	531.23	518.00	19	9,698	0.20%
2018/06/20	31	528.00	20	529.75	531.00	11	9,699	0.11%
2018/06/19	13	537.62	11	538.82	530.00	2	9,747	0.02%
2018/06/15	24	552.92	24.2	552.36	555.00	-0.2	9,803	0.00%
2018/06/14	29	541.03	42	538.57	530.00	-13	9,680	-0.13%
2018/06/13	28.2	531.98	53	531.23	554.00	-24.8	9,603	-0.26%
2018/06/12	16	503.09	45	502.24	512.00	-29	9,598	-0.30%
2018/06/11	54	486.47	64	479.38	488.00	-10	9,538	-0.10%
2018/06/08	25	470.12	31	473.13	458.50	-6	9,340	-0.06%
2018/06/07	25	473.52	49	473.53	469.00	-24	9,285	-0.26%
2018/06/06	29	477.88	22	480.27	470.50	7	9,237	0.08%
2018/06/05	31	468.44	70	467.97	477.50	-39	9,155	-0.43%
2018/06/04	76	471.80	51.3	478.11	458.00	24.8	9,031	0.27%
2018/06/01	53.3	462.24	40	461.21	468.00	13.3	8,903	0.15%
2018/05/31	35	455.86	27	462.65	448.00	8	8,808	0.09%
2018/05/30	29	440.40	38	445.04	458.00	-9	8,669	-0.10%
2018/05/29	53	451.56	42	447.26	436.00	11	8,553	0.13%
2018/05/28	88	471.82	101	471.96	452.00	-13	8,438	-0.15%	大賣/
2018/05/25	39	459.05	29	461.60	455.00	10	8,313	0.12%
2018/05/24	60	446.29	48	454.39	462.00	12	8,131	0.15%
2018/05/23	23	432.87	27	431.35	430.50	-4	7,872	-0.05%
2018/05/22	29	417.74	24	423.04	426.00	5	7,649	0.07%
2018/05/21	45	380.17	67	385.93	396.00	-22	7,341	-0.30%
2018/05/18	23	368.09	22	365.43	360.00	1	7,160	0.01%
2018/05/17	40	373.29	51	371.02	366.00	-11	7,199	-0.15%
2018/05/16	19	372.50	28	370.71	369.50	-9	7,201	-0.12%
2018/05/15	61	381.66	43	377.79	372.00	18	7,211	0.25%
2018/05/14	25	375.36	28	377.04	381.00	-3	7,210	-0.04%
2018/05/11	31	379.69	21	378.64	371.00	10	7,062	0.14%
2018/05/10	7	376.50	7	377.29	372.50	0	7,012	0.00%
2018/05/09	15	374.63	12	374.21	373.00	3	7,094	0.04%
2018/05/08	12	365.54	14	366.79	363.00	-2	6,987	-0.03%
2018/05/07	20	374.45	20	376.08	371.00	0	6,920	0.00%
2018/05/04	56	349.07	71	351.00	362.00	-15	6,744	-0.22%
2018/05/03	14	340.43	17	336.97	332.50	-3	6,614	-0.05%
2018/05/02	14	351.25	17	351.68	343.00	-3	6,615	-0.05%
2018/04/30	23	337.91	32	342.06	352.00	-9	6,551	-0.14%
2018/04/27	8	332.63	24	337.98	330.00	-16	6,451	-0.25%
2018/04/26	23	341.52	17	347.62	323.50	6	6,430	0.09%
2018/04/25	6	357.00	4	360.75	352.50	2	6,328	0.03%
2018/04/24	13	363.85	15	361.47	351.00	-2	6,296	-0.03%
2018/04/23	23	364.74	17	367.79	351.00	6	6,216	0.10%
2018/04/20	14	377.57	8	377.31	368.00	6	6,189	0.10%
2018/04/19	10	391.65	17	388.97	388.00	-7	6,190	-0.11%
2018/04/18	36	390.32	18	390.58	384.50	18	6,269	0.29%
2018/04/17	45	412.11	27.1	411.70	388.00	18	6,043	0.30%
2018/04/16	16	395.53	20	392.40	407.00	-4	5,798	-0.07%
2018/04/13	84	358.73	97	361.90	370.00	-13	5,742	-0.23%
2018/04/12	14	347.68	15	348.73	350.00	-1	5,665	-0.02%
2018/04/11	77	343.90	32	346.44	340.50	45	5,593	0.80%
2018/04/10	14	325.25	53.2	329.66	339.50	-39.2	5,379	-0.73%
2018/04/09	13	309.65	48	307.16	309.00	-35	5,261	-0.67%
2018/04/03	7	303.29	55	297.45	309.00	-48	5,425	-0.88%
2018/04/02	16	304.00	6	303.83	300.50	10	5,461	0.18%
2018/03/31	10	312.15	15.1	310.57	308.50	-5.1	5,527	-0.09%
2018/03/30	13	304.62	13	307.38	308.00	0	5,568	0.00%
2018/03/29	69	309.93	57	311.26	303.50	12	5,660	0.21%
2018/03/28	26	304.19	34	307.71	307.00	-8	5,612	-0.14%
2018/03/27	21	304.98	10.1	304.78	300.50	11	5,526	0.20%
2018/03/26	14	295.75	17	295.47	301.00	-3	5,436	-0.06%
2018/03/23	37	271.08	22	273.75	285.00	15	5,268	0.28%
2018/03/22	29	283.48	14	283.50	280.00	15	5,330	0.28%
2018/03/21	24	265.23	40	264.03	274.00	-16	5,272	-0.30%
2018/03/20	5	254.10	5	252.80	249.50	0	5,218	0.00%
2018/03/19	3	260.00	5	259.60	257.50	-2	5,274	-0.04%
2018/03/16	37	265.20	157	266.26	260.50	-120	5,304	-2.26%	大賣/鉅額交易
2018/03/15	155	260.24	9	258.28	260.50	146	5,203	2.81%	大買/鉅額交易
2018/03/14	0	0.00	1	235.00	237.00	-1	5,197	-0.02%
2018/03/13	3	235.17	3	236.67	236.00	0	5,386	0.00%
2018/03/12	2	231.00	4	231.88	229.50	-2	5,504	-0.04%
2018/03/09	3	234.00	1	234.00	230.00	2	5,698	0.04%
2018/03/08	3	225.33	2	226.75	226.50	1	5,782	0.02%
2018/03/07	6	224.75	4	226.00	223.00	2	5,948	0.03%
2018/03/06	3	231.17	2	232.75	231.00	1	6,161	0.02%
2018/03/05	4	238.50	2	236.75	231.00	2	6,269	0.03%
2018/03/02	1	240.00	4	239.00	242.00	-3	6,322	-0.05%
2018/03/01	5	241.30	8	241.44	243.50	-3	6,400	-0.05%
2018/02/27	3	245.33	6	249.17	244.00	-3	6,529	-0.05%
2018/02/26	3	242.83	2	239.00	239.00	1	6,533	0.01%
2018/02/23	1	246.50	2	244.75	242.00	-1	6,767	-0.01%
2018/02/22	3.1	233.95	1	236.50	241.00	2.1	6,997	0.03%
2018/02/21	5	237.60	5	237.80	238.50	0	7,089	0.00%
2018/02/12	5	233.75	4	229.88	228.00	1	7,100	0.01%
2018/02/09	14	225.11	44	223.40	231.00	-30	7,217	-0.42%
2018/02/08	24	239.33	21	241.71	236.50	3	7,170	0.04%
2018/02/07	12	257.83	15	258.57	250.50	-3	7,239	-0.04%
2018/02/06	166	260.31	176	250.49	247.50	-10	7,300	-0.14%	大買/大賣/
2018/02/05	13	273.58	2	275.00	275.00	11	7,278	0.15%
2018/02/02	4	290.25	4	285.50	284.50	0	7,362	0.00%
2018/02/01	15	287.83	29	289.55	290.00	-14	7,417	-0.19%
2018/01/31	3	277.00	6	277.50	279.50	-3	7,463	-0.04%
2018/01/30	6	277.83	2	276.75	276.00	4	7,506	0.05%
2018/01/29	6	278.58	7	281.00	279.00	-1	7,566	-0.01%
2018/01/26	6	277.92	3	274.00	274.00	3	7,700	0.04%
2018/01/25	8	284.88	7	283.14	277.00	1	7,813	0.01%
2018/01/24	16	280.31	16	279.66	283.00	0	7,961	0.00%
2018/01/23	13.1	281.34	3	277.50	276.00	10.1	8,115	0.12%
2018/01/22	11	276.86	18	280.58	282.00	-7	8,217	-0.09%
2018/01/19	2	287.75	2	284.00	282.00	0	8,376	0.00%
2018/01/18	1	292.00	2	290.75	286.00	-1	8,522	-0.01%
2018/01/17	6	290.17	1	292.50	287.00	5	8,647	0.06%
2018/01/16	8	286.31	9.1	289.39	292.00	-1.1	8,791	-0.01%
2018/01/15	21	291.78	13	291.23	284.00	8	8,859	0.09%
2018/01/12	139	292.71	140.1	292.93	294.00	-1.1	8,879	-0.01%	大買/大賣/
2018/01/11	59	277.83	59	279.87	281.00	0	8,829	0.00%
2018/01/10	3	283.83	6	283.07	280.00	-3	9,134	-0.03%
2018/01/09	19.1	290.89	26	291.69	284.00	-6.9	9,232	-0.07%
2018/01/08	37.1	276.06	50	270.91	285.00	-12.9	9,126	-0.14%
2018/01/05	3	276.17	0	0.00	274.50	3	9,065	0.03%
2018/01/04	4	277.75	10	279.35	280.50	-6	9,107	-0.07%
2018/01/03	31	282.27	25	282.62	275.50	6	9,168	0.07%
2018/01/02	43	273.09	27	272.56	280.00	16	9,165	0.17%