玉晶光 (3406)-永豐金-敦南券商分點個股進出

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
441.0
漲跌
▲6.0
漲幅
+1.38%
成交量
1,390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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/30	10	443.00	0	0.00	441.00	10	2,200	0.45%
2024/04/29	11	430.86	0	0.00	435.00	11	2,240	0.49%
2024/04/26	0.1	434.50	0	0.00	424.50	0.1	2,251	0.00%
2024/04/25	0	0.00	1	436.50	427.50	-1	2,251	-0.04%
2024/04/24	1	430.50	0	0.00	433.50	1	2,248	0.04%
2024/04/23	0	422.50	1	420.00	420.00	-1	2,268	-0.04%
2024/04/22	0	0.00	1	426.00	415.00	-1	2,293	-0.04%
2024/04/19	2.3	430.29	0	441.00	424.00	2.3	2,292	0.10%
2024/04/18	0.2	443.46	0	0.00	442.00	0.2	2,298	0.01%
2024/04/17	0.1	448.95	10	447.75	447.50	-9.9	2,302	-0.43%
2024/04/16	11.3	443.73	31	447.90	442.00	-19.8	2,295	-0.86%
2024/04/15	1.3	462.58	7.1	466.18	458.50	-5.8	2,307	-0.25%
2024/04/12	1.3	477.85	12.1	475.63	472.00	-10.8	2,314	-0.47%
2024/04/11	1.3	472.31	1	471.00	472.50	0.3	2,328	0.01%
2024/04/10	1	477.00	1	478.00	479.00	0	2,341	0.00%
2024/04/09	18.1	481.38	7.2	477.50	477.00	10.9	2,356	0.46%
2024/04/08	7.1	470.91	2.1	469.88	468.50	4.9	2,340	0.21%
2024/04/03	1.1	479.20	6	475.00	474.00	-4.9	2,345	-0.21%
2024/04/02	0.1	486.50	5.1	488.01	484.50	-5	2,324	-0.22%
2024/04/01	4.2	487.98	2	488.75	489.50	2.2	2,317	0.09%
2024/03/29	3.2	500.59	14.6	495.47	496.00	-11.4	2,294	-0.50%
2024/03/28	6	508.67	32.2	507.75	509.00	-26.2	2,262	-1.16%
2024/03/27	23.1	508.55	7.1	510.87	505.00	16.1	2,234	0.72%
2024/03/26	58.3	529.25	74.1	523.33	499.00	-15.8	2,166	-0.73%
2024/03/25	52.2	495.61	29.3	496.65	493.00	23	2,049	1.12%
2024/03/22	28.1	477.19	3.3	475.56	482.50	24.8	2,013	1.23%
2024/03/21	14.4	472.19	3.4	473.79	476.00	11	1,981	0.55%
2024/03/20	21	462.38	5.7	452.77	462.50	15.4	1,906	0.81%
2024/03/19	4.2	421.31	4	418.38	423.00	0.2	1,900	0.01%
2024/03/18	3	425.83	3.2	425.98	428.00	-0.2	1,948	-0.01%
2024/03/15	3	424.67	2.1	420.20	417.50	1	1,956	0.05%
2024/03/14	3.3	416.83	10.1	417.12	418.50	-6.8	1,927	-0.35%
2024/03/13	1.1	398.73	0	0.00	398.50	1.1	1,859	0.06%
2024/03/12	2.1	409.38	2	406.75	408.50	0.1	1,846	0.01%
2024/03/11	3	398.00	0	0.00	398.00	3	1,843	0.16%
2024/03/08	4.2	401.07	3	403.83	400.00	1.2	1,856	0.06%
2024/03/07	5.1	405.46	1	402.50	401.50	4.1	1,835	0.22%
2024/03/06	1.2	412.42	0	0.00	409.50	1.2	1,837	0.07%
2024/03/05	3	411.50	0	0.00	412.00	3	1,847	0.16%
2024/03/04	2	426.25	1	425.00	420.50	1	1,858	0.05%
2024/03/01	0	0.00	2	427.75	426.00	-2	1,876	-0.11%
2024/02/29	1	420.00	0	0.00	423.50	1	1,899	0.05%
2024/02/27	4	423.63	0	0.00	427.00	4	1,906	0.21%
2024/02/26	4.4	419.30	15.8	424.88	429.00	-11.4	1,939	-0.59%
2024/02/23	4	411.87	0	0.00	409.50	4	1,926	0.21%
2024/02/22	3.1	414.98	6	415.67	415.00	-3	1,962	-0.15%
2024/02/21	2	412.75	2.1	413.50	411.50	-0.1	1,991	0.00%
2024/02/20	5	418.60	3	419.17	411.00	2	1,988	0.10%
2024/02/19	4.1	416.04	14.3	419.14	420.00	-10.2	1,947	-0.52%
2024/02/16	2.2	409.00	11	408.55	409.00	-8.8	1,924	-0.46%
2024/02/15	12.2	402.33	1.4	405.96	407.00	10.8	1,964	0.55%
2024/02/05	0.2	394.00	2	392.25	392.50	-1.8	1,947	-0.09%
2024/02/02	2.2	395.99	8	392.00	393.50	-5.8	1,941	-0.30%
2024/02/01	2.3	395.01	0	395.50	395.00	2.2	1,941	0.11%
2024/01/31	10	401.20	0.4	401.24	400.00	9.6	1,981	0.48%
2024/01/30	2	401.00	13.3	399.80	398.50	-11.3	1,987	-0.57%
2024/01/29	4.1	400.76	1	402.50	401.00	3.1	1,988	0.15%
2024/01/26	1	403.00	2	403.50	402.50	-1	1,995	-0.05%
2024/01/25	0	404.50	1	404.00	402.00	-1	2,006	-0.05%
2024/01/24	7.1	413.22	4	413.75	406.50	3.1	1,988	0.15%
2024/01/23	24	423.96	31.4	417.52	423.00	-7.4	1,957	-0.38%
2024/01/22	3.1	409.65	2.1	411.03	414.00	1	1,903	0.05%
2024/01/19	2	404.50	0.1	402.00	403.50	1.9	1,878	0.10%
2024/01/18	5.1	401.54	8	399.94	402.50	-2.9	1,875	-0.15%
2024/01/17	1.1	400.27	5.1	401.04	398.50	-4	1,874	-0.21%
2024/01/16	7.3	401.87	0.1	403.00	401.00	7.2	1,845	0.39%
2024/01/15	1	396.49	5	394.50	394.00	-4	1,820	-0.22%
2024/01/12	1.2	400.79	6	400.17	397.00	-4.8	1,819	-0.26%
2024/01/10	1	394.00	0	0.00	393.00	1	1,815	0.06%
2024/01/09	15.2	393.07	5	391.00	390.00	10.2	1,817	0.56%
2024/01/08	1	404.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	27.4	417.23	6	407.50	401.50	21.4	1,794	1.19%
2024/01/04	0.1	417.00	0.1	421.50	420.50	0	1,776	0.00%
2024/01/03	0	0.00	2	422.75	421.50	-2	1,778	-0.11%
2024/01/02	5	424.80	0.1	422.02	422.00	4.9	1,771	0.28%
2023/12/29	0	0.00	5	417.30	420.50	-5	1,771	-0.28%
2023/12/28	4	408.75	0	0.00	407.50	4	1,760	0.23%
2023/12/27	0	0.00	1	410.00	410.00	-1	1,754	-0.06%
2023/12/26	1	411.03	0	0.00	411.00	1	1,749	0.06%
2023/12/22	0	407.00	0	0.00	405.00	0	1,745	0.00%
2023/12/21	4	406.88	1	406.00	406.50	3	1,734	0.17%
2023/12/20	5.2	410.82	0	0.00	409.50	5.2	1,745	0.29%
2023/12/19	2.1	412.73	11	412.01	412.50	-9	1,744	-0.51%
2023/12/18	1.2	428.66	0	0.00	421.50	1.2	1,749	0.07%
2023/12/15	3.1	427.08	4.1	428.25	428.00	-1	1,753	-0.06%
2023/12/14	3.1	427.01	12.9	429.88	428.00	-9.8	1,762	-0.56%
2023/12/13	4.7	407.78	6.3	414.34	415.00	-1.6	1,682	-0.09%
2023/12/12	1	404.99	5.1	403.71	403.00	-4.1	1,617	-0.25%
2023/12/08	0	398.00	0	0.00	395.00	0	1,616	0.00%
2023/12/07	0	0.00	1	393.50	393.50	-1	1,621	-0.06%
2023/12/06	0	0.00	1	393.09	393.00	-1	1,630	-0.06%
2023/12/05	1	394.01	0	0.00	397.00	1	1,660	0.06%
2023/12/04	0	0.00	1	395.50	391.00	-1	1,652	-0.06%
2023/12/01	5.1	395.89	1	394.50	394.50	4.1	1,663	0.24%
2023/11/30	1.1	401.05	2	402.00	400.00	-1	1,664	-0.06%
2023/11/29	0.1	406.74	0.2	407.50	406.50	-0.1	1,662	0.00%
2023/11/28	3	402.00	3	398.67	403.00	0	1,630	0.00%
2023/11/27	6	408.49	2	405.50	401.50	4	1,604	0.25%
2023/11/24	4.2	401.86	0	0.00	401.50	4.2	1,579	0.27%
2023/11/23	7	400.93	8.1	400.90	400.00	-1.1	1,582	-0.07%
2023/11/22	5.1	389.36	9	391.06	394.00	-3.9	1,519	-0.26%
2023/11/21	2.1	396.03	2.1	398.29	396.50	-0.1	1,473	0.00%
2023/11/20	5	393.50	7.1	394.34	396.50	-2.1	1,436	-0.15%
2023/11/17	2	386.75	2	387.25	387.50	0	1,404	0.00%
2023/11/16	1	384.00	0	0.00	383.50	1	1,399	0.07%
2023/11/15	0	0.00	1.1	382.57	382.50	-1.1	1,401	-0.07%
2023/11/14	4.1	383.98	2	382.50	383.50	2.1	1,388	0.15%
2023/11/13	0	390.50	3	392.50	392.00	-3	1,353	-0.22%
2023/11/10	0	0.00	1	391.00	385.50	-1	1,358	-0.07%
2023/11/09	0	0.00	1	388.00	390.00	-1	1,360	-0.07%
2023/11/08	4	380.63	5	380.90	384.00	-1	1,376	-0.07%
2023/11/07	1	392.50	4.1	391.99	392.00	-3	1,326	-0.23%
2023/11/06	1	391.00	1	391.00	390.50	0	1,338	0.00%
2023/11/03	3	392.00	3	386.00	386.00	0	1,348	0.00%
2023/11/02	2	388.75	2	390.50	391.00	0	1,371	0.00%
2023/11/01	1	384.50	1	384.50	385.50	0	1,382	0.00%
2023/10/31	0	384.00	1	385.50	380.50	-1	1,423	-0.07%
2023/10/30	1	379.00	1	378.00	377.00	0	1,450	0.00%
2023/10/26	2	383.50	5	378.40	377.00	-3	1,497	-0.20%
2023/10/25	1	387.50	0	0.00	386.00	1	1,493	0.07%
2023/10/24	0	0.00	0.4	382.00	383.00	-0.4	1,503	-0.03%
2023/10/23	3.4	383.07	0	0.00	380.00	3.4	1,517	0.22%
2023/10/20	0	0.00	1	380.00	383.50	-1	1,526	-0.07%
2023/10/19	4	384.38	1.1	383.07	383.50	3	1,544	0.19%
2023/10/18	0	0.00	1	375.00	375.50	-1	1,546	-0.06%
2023/10/16	2	382.50	0	0.00	383.50	2	1,571	0.13%
2023/10/13	1	390.00	0	0.00	389.00	1	1,579	0.06%
2023/10/12	0	0.00	7	391.93	395.00	-7	1,585	-0.44%
2023/10/11	1	388.00	4	386.13	385.50	-3	1,611	-0.19%
2023/10/06	4	386.13	0	0.00	386.00	4	1,618	0.25%
2023/10/05	0	0.00	7	383.93	385.00	-7	1,644	-0.43%
2023/10/04	2	371.00	1	369.00	376.00	1	1,682	0.06%
2023/10/03	2	374.00	0	0.00	372.50	2	1,789	0.11%
2023/10/02	1	373.00	1	374.00	374.00	0	1,869	0.00%
2023/09/28	2	369.00	2	366.00	368.00	0	1,979	0.00%
2023/09/27	3	369.33	1	371.50	369.50	2	2,004	0.10%
2023/09/26	0	376.50	0	0.00	375.00	0	2,019	0.00%
2023/09/25	1	378.50	0	0.00	382.00	1	2,033	0.05%
2023/09/22	1	370.54	1	374.00	374.00	0	2,017	0.00%
2023/09/21	6	370.67	2	371.00	367.50	4	2,002	0.20%
2023/09/20	2	381.00	0.1	385.50	379.50	2	1,975	0.10%
2023/09/18	5.1	398.15	10.1	400.71	394.50	-5	1,956	-0.26%
2023/09/15	2	389.75	0	0.00	388.50	2	1,904	0.10%
2023/09/14	0	0.00	7	388.14	391.50	-7	1,901	-0.37%
2023/09/13	3	379.34	0	0.00	379.00	3	1,892	0.16%
2023/09/12	1	386.50	5	388.50	388.00	-4	1,897	-0.21%
2023/09/11	0.1	383.50	1	385.50	383.50	-0.9	1,911	-0.05%
2023/09/08	12.1	396.79	6	393.83	390.00	6.1	1,919	0.32%
2023/09/07	4	392.75	1	390.00	391.00	3	1,899	0.16%
2023/09/06	2	399.25	2.2	398.33	399.50	-0.2	1,905	-0.01%
2023/09/05	1	393.50	4.1	397.23	397.00	-3.1	1,946	-0.16%
2023/09/04	0	0.00	1	391.00	390.50	-1	1,942	-0.05%
2023/09/01	0	0.00	0.1	384.00	383.50	-0.1	1,961	0.00%
2023/08/31	0.1	383.50	0.1	383.00	383.00	0	2,121	0.00%
2023/08/30	6	385.33	1	390.00	383.00	5	2,230	0.22%
2023/08/29	1	386.00	1	388.00	386.00	0	2,247	0.00%
2023/08/25	0	374.50	0	0.00	371.50	0	2,319	0.00%
2023/08/24	0	0.00	0	376.00	377.00	0	2,383	0.00%
2023/08/23	0.1	377.00	0	0.00	376.00	0.1	2,420	0.00%
2023/08/22	0	375.00	0.5	377.00	380.50	-0.5	2,431	-0.02%
2023/08/18	1	371.46	0	0.00	371.00	1	2,436	0.04%
2023/08/17	1	354.00	4	365.45	373.00	-3	2,426	-0.12%
2023/08/16	2	359.52	0	0.00	360.00	2	2,419	0.08%
2023/08/15	0	0.00	0	366.00	363.50	0	2,455	0.00%
2023/08/14	4	365.38	6	365.00	365.50	-2	2,485	-0.08%
2023/08/10	2.1	388.10	0	0.00	384.50	2.1	2,540	0.08%
2023/08/09	0	0.00	4	395.63	395.50	-4	2,530	-0.16%
2023/08/08	7	392.86	3.1	392.43	389.00	3.9	2,519	0.16%
2023/08/07	3	383.34	1	384.01	383.00	2	2,489	0.08%
2023/08/04	4	391.00	1	394.00	390.00	3	2,466	0.12%
2023/08/02	2	405.75	6.1	407.02	406.50	-4.1	2,430	-0.17%
2023/08/01	0	0.00	3	399.33	402.00	-3	2,387	-0.13%
2023/07/28	4	391.25	0	0.00	391.50	4	2,347	0.17%
2023/07/27	1	392.00	3.2	390.57	390.50	-2.2	2,354	-0.09%
2023/07/26	0.1	396.00	2	395.25	395.00	-1.9	2,348	-0.08%
2023/07/24	3	395.50	1	389.50	392.50	2	2,342	0.09%
2023/07/21	3	389.84	1.1	392.00	391.50	1.9	2,337	0.08%
2023/07/20	4.1	397.14	0	0.00	397.00	4.1	2,339	0.18%
2023/07/19	0	0.00	1	406.00	403.00	-1	2,321	-0.04%
2023/07/18	2	399.25	0	0.00	397.00	2	2,320	0.09%
2023/07/17	3	404.02	2	402.25	401.50	1	2,313	0.04%
2023/07/14	7.6	403.36	10	403.95	403.00	-2.4	2,300	-0.11%
2023/07/13	3	423.33	3.4	418.53	414.00	-0.4	2,248	-0.02%
2023/07/12	4	424.88	2	418.25	417.50	2	2,242	0.09%
2023/07/11	8.1	417.62	4.1	420.99	426.00	4	2,216	0.18%
2023/07/10	19.3	425.00	22.1	423.97	420.50	-2.8	2,188	-0.13%
2023/07/07	5.1	409.86	7	411.52	415.00	-2	2,097	-0.09%
2023/07/06	7.3	414.92	13.8	414.34	406.50	-6.6	2,017	-0.33%
2023/07/05	2.2	406.90	1	407.00	403.00	1.2	1,904	0.06%
2023/07/04	0.1	402.09	2.1	404.17	404.50	-2	1,877	-0.11%
2023/07/03	0	400.50	1	402.50	399.50	-1	1,871	-0.05%
2023/06/30	1.1	395.51	0	0.00	396.00	1.1	1,887	0.06%
2023/06/29	0	399.50	0	0.00	397.00	0	1,897	0.00%
2023/06/28	2.1	395.32	0	0.00	395.50	2.1	1,902	0.11%
2023/06/27	1	398.91	0.1	402.00	394.50	1	1,916	0.05%
2023/06/26	6	396.42	10	399.10	399.50	-4	1,925	-0.21%
2023/06/21	2.1	390.54	1.5	389.67	389.50	0.6	1,964	0.03%
2023/06/20	1	397.00	0.2	398.00	394.50	0.8	1,976	0.04%
2023/06/19	0.1	398.50	0	0.00	398.50	0.1	1,988	0.00%
2023/06/16	5	399.60	1	399.96	397.50	4	1,993	0.20%
2023/06/15	4.1	398.15	2	397.50	397.50	2.1	1,975	0.11%
2023/06/14	2.2	400.64	1.1	403.32	401.00	1.1	1,967	0.05%
2023/06/13	3.1	398.21	1	397.03	397.00	2.1	1,969	0.11%
2023/06/12	0	0.00	1	401.00	398.50	-1	1,987	-0.05%
2023/06/09	5	396.50	11.2	397.65	399.00	-6.2	1,979	-0.31%
2023/06/08	0	389.00	1.2	389.15	387.50	-1.2	1,948	-0.06%
2023/06/07	6	391.17	5.1	390.43	389.50	0.9	1,958	0.05%
2023/06/06	21.6	394.64	4.1	390.67	388.00	17.5	1,946	0.90%
2023/06/05	6.2	419.01	13.1	420.98	421.50	-6.9	1,844	-0.38%
2023/06/02	5.3	404.66	4	404.63	400.50	1.3	1,810	0.07%
2023/06/01	10	413.25	8.1	409.04	406.00	2	1,913	0.10%
2023/05/31	2	408.50	1.1	412.41	408.00	0.9	1,902	0.05%
2023/05/30	5	406.01	11.2	407.98	408.50	-6.2	1,888	-0.33%
2023/05/29	0	0.00	8.2	398.23	400.00	-8.2	1,833	-0.45%
2023/05/26	1	389.00	3	392.86	389.00	-2	1,804	-0.11%
2023/05/25	2	393.51	3.3	395.84	396.00	-1.3	1,827	-0.07%
2023/05/24	1	394.00	4.1	394.86	393.50	-3.1	1,845	-0.17%
2023/05/23	0	390.50	0	0.00	393.50	0	1,897	0.00%
2023/05/22	1.1	386.10	2	388.50	390.00	-0.9	1,895	-0.05%
2023/05/19	8.1	395.38	9.1	397.58	390.00	-1	1,890	-0.05%
2023/05/18	5.1	399.47	7.1	400.75	399.50	-2.1	1,861	-0.11%
2023/05/17	5	396.20	4.2	395.91	393.50	0.8	1,872	0.04%
2023/05/16	4	396.63	4.1	397.55	394.00	-0.1	1,903	-0.01%
2023/05/15	0	0.00	3.1	380.69	384.50	-3.1	1,848	-0.16%
2023/05/12	2.1	380.19	1.2	379.04	381.00	0.9	1,856	0.05%
2023/05/11	2.1	378.56	3	377.33	377.00	-0.9	1,862	-0.05%
2023/05/10	3	378.98	2.7	378.70	378.00	0.3	1,878	0.02%
2023/05/09	3.2	379.39	4.3	379.75	378.50	-1.1	1,885	-0.06%
2023/05/08	1	385.00	0.3	384.10	383.00	0.8	1,887	0.04%
2023/05/05	2	382.50	1	383.50	381.50	1	1,897	0.05%
2023/05/04	0	379.50	1	378.00	378.00	-1	1,919	-0.05%
2023/05/03	1	380.50	1	383.50	379.50	0	1,944	0.00%
2023/05/02	2	377.50	1.1	371.50	378.00	0.9	1,956	0.05%
2023/04/28	2	371.78	2	371.75	370.50	0	1,973	0.00%
2023/04/27	3	368.00	4.1	364.22	368.00	-1.1	1,987	-0.06%
2023/04/26	5	360.60	5	357.90	361.50	0	1,996	0.00%
2023/04/25	5.1	363.73	4.1	367.11	356.00	1	2,046	0.05%
2023/04/24	1	372.00	1	372.00	371.00	0	2,037	0.00%
2023/04/21	4.1	378.11	5	376.80	371.00	-0.9	2,062	-0.04%
2023/04/20	5.1	384.42	7	384.43	382.00	-1.9	2,080	-0.09%
2023/04/19	2.1	390.95	4	389.38	387.50	-1.9	2,118	-0.09%
2023/04/18	3	393.67	6	394.75	390.00	-3	2,174	-0.14%
2023/04/17	5	393.10	3	394.17	393.00	2	2,183	0.09%
2023/04/14	9	389.67	3	389.00	389.00	6	2,211	0.27%
2023/04/13	9	394.33	11	393.36	390.00	-2	2,213	-0.09%
2023/04/12	10.1	391.00	3	391.67	392.50	7.1	2,204	0.32%
2023/04/10	1	383.00	0	0.00	381.50	1	2,251	0.04%
2023/04/07	1	383.53	6	386.17	381.50	-5	2,253	-0.22%
2023/04/06	5.1	381.06	4	378.88	386.00	1.1	2,246	0.05%
2023/03/31	12.2	386.84	7	390.07	385.50	5.2	2,234	0.23%
2023/03/30	17.1	392.30	5	392.80	394.00	12.1	2,210	0.55%
2023/03/29	3	386.33	3.3	387.15	391.00	-0.3	2,226	-0.01%
2023/03/28	5.2	385.19	2	390.50	385.00	3.2	2,255	0.14%
2023/03/27	2.2	391.67	1	394.50	388.00	1.2	2,311	0.05%
2023/03/24	7.4	403.36	5	401.10	395.00	2.4	2,310	0.10%
2023/03/23	6.2	400.52	6	398.83	403.00	0.2	2,254	0.01%
2023/03/22	5	396.30	5.1	399.03	395.50	-0.1	2,258	0.00%
2023/03/21	7	396.93	8	396.69	395.50	-1	2,256	-0.04%
2023/03/20	1	393.48	0	0.00	392.00	1	2,265	0.04%
2023/03/17	4.1	390.99	4	390.25	393.00	0.1	2,298	0.00%
2023/03/16	4.1	386.24	2	391.75	383.00	2.1	2,315	0.09%
2023/03/15	8	394.13	8.2	394.61	392.00	-0.2	2,336	-0.01%
2023/03/14	4.1	388.23	5	387.40	387.50	-0.9	2,326	-0.04%
2023/03/13	2.1	383.38	3	387.00	387.50	-0.9	2,341	-0.04%
2023/03/10	8.4	391.02	7	392.86	389.00	1.4	2,342	0.06%
2023/03/09	4	404.00	2.1	405.50	400.50	1.9	2,365	0.08%
2023/03/08	9	405.72	5.1	408.40	403.50	3.9	2,406	0.16%
2023/03/07	16	422.72	11	421.86	416.00	5	2,376	0.21%
2023/03/06	15	426.03	14.4	419.43	420.50	0.7	2,325	0.03%
2023/03/03	16.1	403.95	15	405.53	402.50	1.1	2,236	0.05%
2023/03/02	4	396.12	6	398.83	399.50	-2	2,249	-0.09%
2023/03/01	1	385.56	1	391.00	394.50	0	2,397	0.00%
2023/02/24	3.2	390.96	2	393.25	389.00	1.2	2,430	0.05%
2023/02/23	5	397.51	3	397.67	393.00	2	2,465	0.08%
2023/02/22	2	390.00	3	391.00	391.00	-1	2,505	-0.04%
2023/02/21	9.1	395.74	2.4	397.44	394.50	6.7	2,647	0.25%
2023/02/20	1	388.00	3	389.17	389.00	-2	2,677	-0.07%
2023/02/17	0.3	390.70	1.1	389.05	387.50	-0.9	2,797	-0.03%
2023/02/16	3	392.00	1.2	389.65	391.50	1.8	2,863	0.06%
2023/02/15	8.2	391.93	1	385.50	392.00	7.2	2,959	0.24%
2023/02/14	3.1	386.21	1.1	377.76	388.00	2	2,976	0.07%
2023/02/09	2.1	376.24	1.1	375.02	374.00	1.1	3,046	0.03%
2023/02/08	4	383.75	4	382.25	381.00	0	3,101	0.00%
2023/02/07	0	0.00	0.3	376.00	377.00	-0.3	3,120	-0.01%
2023/02/06	2	373.00	2.1	374.39	373.50	-0.1	3,149	0.00%
2023/02/03	0.1	375.50	4.3	376.10	378.00	-4.2	3,189	-0.13%
2023/02/02	1.1	378.18	1	375.50	380.00	0.1	3,248	0.00%
2023/02/01	3	372.00	5	368.51	374.00	-2	3,330	-0.06%
2023/01/31	0	364.00	0.1	364.73	365.50	-0.1	3,341	0.00%
2023/01/30	4	357.63	4	359.12	360.00	0	3,372	0.00%
2023/01/17	5	345.40	3	347.17	345.00	2	3,373	0.06%
2023/01/16	4	346.50	3	343.84	348.50	1	3,383	0.03%
2023/01/13	5.2	337.09	25.4	339.01	342.50	-20.3	3,417	-0.59%
2023/01/12	2.1	350.82	2	357.50	349.50	0.1	3,416	0.00%
2023/01/11	2	354.50	2	356.75	354.50	0	3,453	0.00%
2023/01/10	5	353.71	3	360.67	352.50	2	3,495	0.06%
2023/01/09	3	357.33	4.2	353.83	360.50	-1.2	3,543	-0.03%
2023/01/06	3.1	351.07	1	349.50	350.50	2.1	3,579	0.06%
2023/01/05	0.1	363.00	0	0.00	364.50	0.1	3,575	0.00%
2023/01/04	5.1	361.21	7	356.00	360.00	-1.9	3,612	-0.05%
2023/01/03	2	341.72	1	333.50	349.00	1	3,617	0.03%
2022/12/30	2.3	341.46	3	335.50	335.50	-0.7	3,666	-0.02%
2022/12/29	2	339.25	2	342.50	343.50	0	3,710	0.00%
2022/12/28	3.1	353.77	7	354.71	346.00	-3.9	3,750	-0.10%
2022/12/26	0	0.00	3	362.50	363.50	-3	3,826	-0.08%
2022/12/23	3.1	362.61	3	362.50	364.00	0.1	3,959	0.00%
2022/12/22	1	371.00	2	370.25	366.50	-1	4,089	-0.02%
2022/12/21	5	366.30	4	369.25	366.00	1	4,201	0.02%
2022/12/20	11.1	369.86	5	372.40	367.00	6.1	4,226	0.14%
2022/12/19	28.1	364.16	27.3	370.51	376.00	0.8	4,268	0.02%
2022/12/16	4.1	374.89	9	375.22	372.00	-4.9	4,244	-0.11%
2022/12/15	15	385.03	10	384.90	384.50	5	4,252	0.12%
2022/12/14	3	381.48	13	379.77	383.50	-10	4,272	-0.23%
2022/12/13	1	371.50	3	373.50	371.50	-2	4,263	-0.05%
2022/12/12	6	371.67	6	369.58	374.00	0	4,279	0.00%
2022/12/09	14.2	375.22	12	370.08	366.50	2.2	4,289	0.05%
2022/12/08	4	377.50	6	377.58	375.00	-2	4,302	-0.05%
2022/12/07	6.1	386.68	12	386.71	383.00	-5.9	4,320	-0.14%
2022/12/06	3.1	399.12	5.1	401.08	394.50	-1.9	4,334	-0.04%
2022/12/05	4	405.75	3	408.32	402.00	1	4,359	0.02%
2022/12/02	2.1	400.29	3	403.50	403.50	-1	4,529	-0.02%
2022/12/01	1	400.50	1.1	403.85	400.50	-0.1	4,611	0.00%
2022/11/30	8	397.74	4.1	397.12	393.50	3.9	4,754	0.08%
2022/11/29	4	391.88	6	390.92	394.50	-2	4,806	-0.04%
2022/11/28	4	391.25	2	391.51	395.50	2	4,914	0.04%
2022/11/25	2.2	398.43	13	396.00	391.50	-10.8	5,037	-0.22%
2022/11/24	2	402.75	6	400.42	400.50	-4	5,143	-0.08%
2022/11/23	20	407.45	23.3	405.54	398.50	-3.2	5,217	-0.06%
2022/11/22	1.1	393.29	2	387.57	395.00	-0.9	5,094	-0.02%
2022/11/21	14.1	391.47	0	0.00	388.00	14.1	5,134	0.27%
2022/11/18	3.6	388.10	9	390.61	387.00	-5.4	5,114	-0.10%
2022/11/17	10.1	388.20	6.7	388.94	392.50	3.4	5,053	0.07%
2022/11/16	12.2	370.60	13	369.54	371.00	-0.8	4,898	-0.02%
2022/11/15	5	362.10	8.1	363.90	370.50	-3.1	4,830	-0.06%
2022/11/14	4.4	351.15	4	349.75	353.00	0.4	4,741	0.01%
2022/11/11	11	341.45	13	346.12	341.00	-2	4,703	-0.04%
2022/11/10	27	328.43	18	327.50	330.00	9	4,640	0.19%
2022/11/09	1	327.50	0	0.00	327.50	1	4,641	0.02%
2022/11/08	1.1	319.90	1.1	327.09	320.50	0	4,736	0.00%
2022/11/07	3	320.00	4	323.25	322.50	-1	4,727	-0.02%
2022/11/04	5.1	312.85	7	315.86	322.50	-1.9	4,780	-0.04%
2022/11/03	1	309.00	2	303.50	310.50	-1	4,830	-0.02%
2022/11/02	3	306.17	2.5	306.33	307.00	0.6	4,823	0.01%
2022/11/01	3	302.86	2	304.50	302.00	1	4,853	0.02%
2022/10/31	2.1	301.24	6	298.92	300.50	-4	4,858	-0.08%
2022/10/28	19.3	284.40	19	284.08	284.00	0.3	4,819	0.01%
2022/10/27	0.1	296.00	3	294.17	299.00	-3	4,754	-0.06%
2022/10/26	13	289.96	8	290.13	288.00	5	4,755	0.11%
2022/10/25	2.1	295.22	2	298.50	292.00	0.1	4,730	0.00%
2022/10/24	5.1	299.01	6	300.83	297.00	-0.9	4,778	-0.02%
2022/10/21	14.2	297.54	12	296.17	292.00	2.2	4,874	0.05%
2022/10/20	13	300.04	12	301.79	301.00	1	4,859	0.02%
2022/10/19	2	315.48	3	313.17	311.00	-1	4,832	-0.02%
2022/10/18	3	316.33	6	323.08	316.00	-3	4,816	-0.06%
2022/10/17	13	314.78	17	311.06	316.50	-4	4,800	-0.08%
2022/10/14	15	335.87	25	332.30	328.50	-10	4,769	-0.21%
2022/10/13	1.1	325.16	5	338.90	324.50	-3.9	4,763	-0.08%
2022/10/12	4	343.38	5	346.60	343.00	-1	4,748	-0.02%
2022/10/11	4.1	348.67	3	352.50	343.00	1.1	4,774	0.02%
2022/10/07	6	366.58	4	365.38	363.00	2	4,848	0.04%
2022/10/06	3	362.33	4	363.63	369.50	-1	4,826	-0.02%
2022/10/05	2	359.00	5	364.80	363.00	-3	4,806	-0.06%
2022/10/04	7	348.06	5	349.60	352.50	2	4,766	0.04%
2022/10/03	1	338.45	0	0.00	334.00	1	4,749	0.02%
2022/09/30	13.1	330.92	13	329.81	345.50	0.1	4,790	0.00%
2022/09/29	14.1	353.33	8	349.94	347.00	6.1	4,738	0.13%
2022/09/28	11.1	371.29	114	364.63	360.00	-102.9	4,660	-2.21%	大賣/鉅額交易
2022/09/27	5	398.79	5	399.70	399.50	0	4,596	0.00%
2022/09/26	6	407.57	2	405.75	399.00	4	4,564	0.09%
2022/09/23	0	422.50	0	0.00	425.50	0	4,521	0.00%
2022/09/22	1	420.50	2	422.75	425.50	-1	4,490	-0.02%
2022/09/21	1	423.00	1	424.50	425.00	0	4,488	0.00%
2022/09/20	0	418.50	2	420.00	418.00	-2	4,471	-0.04%
2022/09/19	1	420.98	0	0.00	414.50	1	4,464	0.02%
2022/09/16	2	426.75	5	429.00	425.00	-3	4,449	-0.07%
2022/09/15	6	432.00	5	432.40	429.00	1	4,463	0.02%
2022/09/14	2	418.75	7.1	422.17	425.00	-5.1	4,477	-0.11%
2022/09/13	9	435.33	6	430.50	430.50	3	4,437	0.07%
2022/09/12	0	0.00	8	445.38	439.00	-8	4,397	-0.18%
2022/09/08	41.1	447.48	18.4	448.50	439.00	22.8	4,366	0.52%
2022/09/07	16.4	447.43	15	448.80	451.50	1.4	4,188	0.03%
2022/09/06	135	452.45	34.3	451.54	442.00	100.7	4,099	2.46%	大買/
2022/09/05	24.1	441.63	18	435.97	440.00	6.1	3,934	0.15%
2022/09/02	26	451.85	77.2	454.47	451.00	-51.2	3,830	-1.34%
2022/09/01	18	447.50	16	450.53	440.50	2	3,708	0.05%
2022/08/31	80	439.92	13.1	444.59	449.00	66.9	3,572	1.87%
2022/08/30	67.2	424.85	67	433.70	434.50	0.2	3,433	0.01%
2022/08/29	1	410.53	2	410.50	410.00	-1	3,315	-0.03%
2022/08/26	2	423.93	13	424.62	426.50	-11	3,317	-0.33%
2022/08/25	1	407.50	2	412.50	405.00	-1	3,240	-0.03%
2022/08/24	3	406.16	0	0.00	403.00	3	3,243	0.09%
2022/08/23	3	405.84	2	408.50	407.50	1	3,270	0.03%
2022/08/22	1	407.02	2	411.50	406.00	-1	3,281	-0.03%
2022/08/19	1	424.96	2	423.00	415.50	-1	3,282	-0.03%
2022/08/18	0.1	415.64	1	422.00	422.00	-0.9	3,260	-0.03%
2022/08/17	3.1	413.00	2	414.00	414.50	1.1	3,237	0.03%
2022/08/16	5.1	413.83	3	415.00	408.50	2.1	3,186	0.07%
2022/08/15	10.1	426.28	25	435.24	423.00	-15	3,131	-0.48%
2022/08/12	3	423.33	1	428.50	420.00	2	3,020	0.07%
2022/08/11	10	425.50	16	427.84	427.00	-6	2,985	-0.20%
2022/08/10	17	405.59	16	407.78	414.00	1	2,884	0.03%
2022/08/09	1	390.50	3	391.33	391.00	-2	2,791	-0.07%
2022/08/08	1	401.00	31	390.18	391.00	-30	2,779	-1.08%
2022/08/05	34	392.06	20.1	391.40	397.00	13.9	2,725	0.51%
2022/08/04	4.1	377.13	3	371.00	373.50	1.1	2,684	0.04%
2022/08/03	5	389.66	2	385.50	378.00	3	2,660	0.11%
2022/08/02	10	383.90	10.4	384.92	385.50	-0.4	2,640	-0.02%
2022/08/01	7	396.93	4	395.38	391.00	3	2,626	0.11%
2022/07/29	15	397.10	11	396.36	394.50	4	2,625	0.15%
2022/07/28	18	390.71	16.1	390.45	389.50	1.9	2,563	0.08%
2022/07/27	11	406.36	6	403.92	402.00	5	2,441	0.21%
2022/07/26	4	416.23	18	407.83	406.50	-14	2,408	-0.58%
2022/07/25	2	416.50	5	419.20	418.00	-3	2,403	-0.12%
2022/07/22	4.2	427.04	32	413.48	412.50	-27.8	2,385	-1.17%
2022/07/21	32	429.86	4	430.50	434.50	28	2,349	1.19%
2022/07/20	17.1	445.66	6.1	442.38	429.00	11	2,299	0.48%
2022/07/19	9.1	441.92	5	439.80	439.00	4.1	2,235	0.18%
2022/07/18	28.1	448.94	7	447.86	450.50	21.1	2,207	0.96%
2022/07/15	30	444.93	12.4	438.25	446.00	17.6	2,127	0.83%
2022/07/14	1	405.50	2	413.50	420.00	-1	2,000	-0.05%
2022/07/13	5.3	413.80	11.1	413.45	407.00	-5.8	1,953	-0.30%
2022/07/12	1	395.00	1	400.00	403.00	0	1,911	0.00%
2022/07/11	4	402.63	3	396.33	402.00	1	1,893	0.05%
2022/07/08	14	407.11	4	410.50	408.00	10	1,853	0.54%
2022/07/07	15	396.27	26	390.06	400.00	-11	1,756	-0.63%
2022/07/06	11	375.18	2	372.25	370.00	9	1,676	0.54%
2022/07/05	2	368.25	1	360.00	368.00	1	1,628	0.06%
2022/07/04	1	339.50	2	345.75	345.00	-1	1,595	-0.06%
2022/07/01	0.1	345.50	6	349.25	342.50	-5.9	1,590	-0.37%
2022/06/30	1	361.00	12	362.00	366.50	-11	1,566	-0.70%
2022/06/29	1	343.00	2	353.50	363.00	-1	1,553	-0.06%
2022/06/28	2	355.75	15	346.40	348.50	-13	1,542	-0.84%
2022/06/27	7	365.43	5	361.70	362.50	2	1,559	0.13%
2022/06/24	12	356.04	27	352.43	350.50	-15	1,559	-0.96%
2022/06/23	20	343.92	10	345.50	346.00	10	1,553	0.64%
2022/06/22	5	365.10	1	364.50	356.50	4	1,513	0.26%
2022/06/21	0	0.00	5.1	382.01	396.00	-5.1	1,455	-0.35%
2022/06/20	7	386.86	8	387.25	378.00	-1	1,456	-0.07%
2022/06/17	0	393.50	1	396.00	391.00	-1	1,446	-0.07%
2022/06/16	1	419.00	3.1	415.03	401.50	-2.1	1,430	-0.15%
2022/06/15	1	413.49	1	406.62	406.50	0	1,416	0.00%
2022/06/14	0	405.00	0	0.00	404.50	0	1,421	0.00%
2022/06/10	1	417.50	1.1	415.35	417.50	-0.1	1,415	0.00%
2022/06/09	1.1	416.90	1.4	415.89	415.50	-0.3	1,409	-0.02%
2022/06/08	2.1	418.89	2.1	420.28	415.00	0	1,403	0.00%
2022/06/07	6	416.67	11.1	416.14	418.00	-5.1	1,396	-0.36%
2022/06/06	16.1	426.08	4	424.25	422.00	12.1	1,385	0.88%
2022/06/02	0.2	412.41	0	0.00	415.50	0.2	1,364	0.02%
2022/06/01	2	411.74	0	0.00	413.00	2	1,382	0.15%
2022/05/31	7.4	412.31	14	403.61	415.50	-6.6	1,361	-0.48%
2022/05/30	7	396.00	0	0.00	399.50	7	1,321	0.53%
2022/05/27	2	383.00	2	382.50	382.50	0	1,301	0.00%
2022/05/26	2	368.75	3	369.17	369.50	-1	1,288	-0.08%
2022/05/25	0	0.00	12	368.21	370.50	-12	1,288	-0.93%
2022/05/23	10	366.50	1	366.00	362.50	9	1,299	0.69%
2022/05/20	1	359.50	1	367.50	360.50	0	1,312	0.00%
2022/05/18	0	0.00	1	355.00	356.50	-1	1,296	-0.08%
2022/05/17	0	0.00	2.1	343.79	352.50	-2.1	1,293	-0.16%
2022/05/16	4	338.75	1	341.00	335.50	3	1,286	0.23%
2022/05/13	1.8	353.63	0.6	351.67	348.00	1.2	1,277	0.10%
2022/05/12	2	356.75	2.6	354.69	351.00	-0.6	1,279	-0.05%
2022/05/11	1	352.50	4	354.00	352.00	-3	1,272	-0.24%
2022/05/10	3	351.00	3	343.83	353.00	0	1,281	0.00%
2022/05/09	4	348.25	1	345.50	345.50	3	1,268	0.24%
2022/05/03	1	383.45	2	382.75	383.50	-1	1,292	-0.08%
2022/04/29	4	382.75	5	379.30	379.00	-1	1,324	-0.08%
2022/04/28	0	0.00	1	384.00	384.00	-1	1,326	-0.08%
2022/04/27	2	386.50	2.3	385.65	393.50	-0.3	1,333	-0.02%
2022/04/26	3	386.00	3	391.67	393.50	0	1,341	0.00%
2022/04/25	2.1	382.65	1	385.00	384.00	1.1	1,386	0.08%
2022/04/22	1.1	408.89	1	406.00	401.00	0.1	1,405	0.01%
2022/04/19	1	420.00	1	421.00	419.50	0	1,515	0.00%
2022/04/18	1	420.00	1	414.50	413.50	0	1,544	0.00%
2022/04/15	3.1	423.00	0	0.00	418.00	3.1	1,573	0.20%
2022/04/12	1	444.00	0	0.00	439.50	1	1,889	0.05%
2022/04/11	1	442.00	1	442.50	444.00	0	1,947	0.00%
2022/04/08	6.1	449.62	3	451.17	449.50	3.1	1,981	0.16%
2022/04/07	2	445.00	0	0.00	437.00	2	1,970	0.10%
2022/04/06	2	439.75	1	446.00	450.00	1	1,978	0.05%
2022/03/31	2	456.50	1	457.00	455.50	1	1,978	0.05%
2022/03/30	12	455.88	9.2	445.78	461.50	2.8	1,979	0.14%
2022/03/29	0	0.00	5	422.70	430.50	-5	1,956	-0.26%
2022/03/28	1	424.50	0	0.00	424.50	1	1,994	0.05%
2022/03/24	1	438.00	1	440.50	447.50	0	2,061	0.00%
2022/03/23	0	0.00	1	441.00	443.50	-1	2,078	-0.05%
2022/03/22	1	437.00	1	432.00	432.50	0	2,080	0.00%
2022/03/21	1	439.00	1	442.00	438.50	0	2,089	0.00%
2022/03/17	2	435.25	3	431.33	435.50	-1	2,147	-0.05%
2022/03/16	0	0.00	0	413.00	413.00	0	2,158	0.00%
2022/03/15	5.1	410.21	3	407.00	406.50	2.1	2,229	0.09%
2022/03/14	1	430.00	1	423.00	422.50	0	2,280	0.00%
2022/03/10	2	439.00	3	436.17	439.00	-1	2,325	-0.04%
2022/03/09	2	418.79	2	421.25	421.50	0	2,370	0.00%
2022/03/08	4.1	420.46	3	416.00	416.00	1.1	2,454	0.05%
2022/03/07	4.1	428.18	3	434.50	431.00	1.1	2,497	0.04%
2022/03/04	10.1	444.67	3	442.67	442.50	7.1	2,601	0.27%
2022/03/03	7	455.43	1	456.00	455.00	6	2,700	0.22%
2022/03/02	1	457.00	1	459.50	459.00	0	2,770	0.00%
2022/03/01	14	464.07	15	466.47	461.00	-1	2,804	-0.04%
2022/02/25	4.1	449.63	2	448.25	455.00	2.1	2,852	0.07%
2022/02/24	1.2	448.65	3	441.00	438.50	-1.8	2,928	-0.06%
2022/02/23	5	456.50	7	456.64	458.00	-2	3,056	-0.07%
2022/02/22	4.2	465.40	3	461.00	460.50	1.2	3,168	0.04%
2022/02/21	1	473.50	1	477.00	477.00	0	3,262	0.00%
2022/02/18	2	476.75	2	480.75	481.00	0	3,290	0.00%
2022/02/17	2	484.75	2	481.00	481.00	0	3,332	0.00%
2022/02/16	1	491.50	1	500.00	492.00	0	3,387	0.00%
2022/02/15	1	485.50	1	488.00	486.50	0	3,485	0.00%
2022/02/14	5.1	477.16	3	476.00	476.00	2.1	3,492	0.06%
2022/02/11	1	482.00	1	485.00	494.00	0	3,512	0.00%
2022/02/10	2.1	488.00	2	495.50	484.00	0.1	3,520	0.00%
2022/02/09	1	482.50	1	486.00	494.00	0	3,514	0.00%
2022/02/08	0	0.00	1	485.00	485.00	-1	3,530	-0.03%
2022/02/07	5.1	467.08	4	474.13	475.00	1.1	3,553	0.03%
2022/01/26	2	473.25	2.1	470.23	470.00	-0.1	3,567	0.00%
2022/01/25	8.2	480.62	5	481.80	473.50	3.2	3,635	0.09%
2022/01/24	1	488.50	4	476.75	488.50	-3	3,613	-0.08%
2022/01/21	4	477.85	4	475.26	467.00	0	3,609	0.00%
2022/01/20	3.1	482.52	2	486.50	484.50	1.1	3,627	0.03%
2022/01/19	8.2	487.07	2	488.24	487.00	6.2	3,697	0.17%
2022/01/18	5.1	490.07	4	489.13	487.00	1.1	3,766	0.03%
2022/01/17	3.1	491.83	2	495.00	496.00	1.1	3,733	0.03%
2022/01/14	9.2	495.43	11	500.45	500.00	-1.8	3,714	-0.05%
2022/01/13	3.1	529.61	2	531.50	528.00	1.1	3,668	0.03%
2022/01/12	3	538.32	8	545.38	540.00	-5	3,662	-0.14%
2022/01/11	1.1	551.16	6	552.50	549.00	-4.9	3,663	-0.13%
2022/01/10	5	556.00	4.1	539.01	560.00	0.9	3,648	0.03%
2022/01/07	18.2	564.67	16.3	572.54	542.00	1.9	3,628	0.05%
2022/01/06	8	582.63	11	571.29	584.00	-3	3,520	-0.09%
2022/01/05	14	571.21	17.3	564.36	572.00	-3.3	3,458	-0.09%
2022/01/04	12	556.75	16.2	553.40	559.00	-4.2	3,404	-0.12%
2022/01/03	1	539.00	3	543.33	548.00	-2	3,414	-0.06%
2021/12/30	3	522.67	2	527.00	529.00	1	3,407	0.03%
2021/12/29	6	530.49	5	524.45	524.00	1	3,440	0.03%
2021/12/28	3.1	540.58	3	537.68	538.00	0.1	3,458	0.00%
2021/12/27	5	543.00	0	0.00	539.00	5	3,509	0.14%
2021/12/24	1	544.94	1	545.00	545.00	0	3,558	0.00%
2021/12/23	8	547.25	9	547.56	544.00	-1	3,564	-0.03%
2021/12/22	8.1	553.40	9.1	551.65	544.00	-1	3,621	-0.03%
2021/12/21	8	549.63	15.1	549.54	556.00	-7.1	3,610	-0.20%
2021/12/20	4	534.50	5	533.00	531.00	-1	3,553	-0.03%
2021/12/17	6	535.61	16	536.81	529.00	-10	3,565	-0.28%
2021/12/16	4	542.50	2.1	544.11	537.00	1.9	3,563	0.05%
2021/12/15	6	535.50	6	534.67	536.00	0	3,596	0.00%
2021/12/14	3.1	531.67	42	532.38	532.00	-38.9	3,609	-1.08%
2021/12/13	2	550.50	5	555.60	551.00	-3	3,634	-0.08%
2021/12/10	4.2	544.61	2	549.50	545.00	2.2	3,659	0.06%
2021/12/09	7	552.14	45.2	550.09	557.00	-38.2	3,635	-1.05%
2021/12/08	4	527.75	33	535.67	539.00	-29	3,561	-0.81%
2021/12/07	9	520.78	3	522.33	520.00	6	3,513	0.17%
2021/12/06	3.2	511.90	3	509.00	511.00	0.2	3,505	0.00%
2021/12/03	4.1	517.95	2.3	523.45	512.00	1.8	3,538	0.05%
2021/12/02	34	531.20	18	536.33	517.00	16	3,544	0.45%
2021/12/01	13	553.38	64	552.63	557.00	-51	3,534	-1.44%
2021/11/30	16	550.25	44.3	553.34	548.00	-28.3	3,521	-0.80%
2021/11/29	17	524.06	21.4	527.23	536.00	-4.4	3,468	-0.13%
2021/11/26	55	507.22	31	522.12	501.00	24	3,450	0.70%
2021/11/25	24	525.25	25	527.56	520.00	-1	3,382	-0.03%
2021/11/24	41	519.37	25.1	517.79	518.00	15.9	3,344	0.48%
2021/11/23	130	523.97	9.1	524.87	514.00	120.9	3,305	3.66%	大買/鉅額交易
2021/11/22	30.1	521.61	32.6	517.77	530.00	-2.6	3,247	-0.08%
2021/11/19	10	493.20	9.1	495.61	495.00	0.9	3,109	0.03%
2021/11/18	57	475.18	154.2	479.36	490.00	-97.2	3,002	-3.24%	大賣/
2021/11/17	2	460.75	0.1	462.50	464.00	1.9	2,894	0.07%
2021/11/16	88	463.27	42	465.12	466.00	46	2,881	1.60%
2021/11/15	53.3	460.34	5.2	455.50	455.50	48.1	2,862	1.68%
2021/11/12	5	438.30	7.1	444.76	448.00	-2.1	2,833	-0.07%
2021/11/11	4	421.63	7	421.07	418.50	-3	2,747	-0.11%
2021/11/10	4	429.25	3	429.83	429.50	1	2,767	0.04%
2021/11/09	1	423.49	1	418.50	420.50	0	2,768	0.00%
2021/11/05	1	424.01	2	419.28	421.50	-1	2,861	-0.03%
2021/11/04	2	419.05	1	416.50	416.50	1	2,873	0.04%
2021/11/03	2	425.76	2	428.25	426.00	0	2,861	0.00%
2021/11/02	2	437.26	3.3	464.47	434.00	-1.2	2,841	-0.04%
2021/11/01	5.2	437.90	1	436.00	444.50	4.2	2,769	0.15%
2021/10/29	2.1	431.20	4	434.63	427.50	-1.9	2,741	-0.07%
2021/10/28	8.1	430.61	7	427.29	427.00	1.1	2,712	0.04%
2021/10/27	9	430.83	7.4	432.85	440.00	1.6	2,667	0.06%
2021/10/26	3.1	407.06	6.2	410.38	420.00	-3.1	2,587	-0.12%
2021/10/25	6.1	390.24	3	393.83	393.00	3.1	2,500	0.12%
2021/10/22	1.1	387.95	1	386.50	388.00	0.1	2,517	0.01%
2021/10/21	2	391.75	1	393.50	391.00	1	2,518	0.04%
2021/10/20	1.1	395.73	2	392.00	391.50	-0.9	2,501	-0.04%
2021/10/18	2	390.75	2	385.75	381.50	0	2,508	0.00%
2021/10/15	0.1	386.39	0	0.00	384.00	0.1	2,513	0.00%
2021/10/14	0	0.00	0.2	384.50	384.50	-0.2	2,529	-0.01%
2021/10/13	4	382.88	2	382.25	380.50	2	2,536	0.08%
2021/10/12	2	377.98	5	386.90	392.00	-3	2,520	-0.12%
2021/10/08	7.1	397.33	1	390.00	386.00	6.1	2,490	0.24%
2021/10/07	0.2	412.28	16	408.16	413.00	-15.8	2,439	-0.65%
2021/10/06	3	397.33	2.3	395.14	398.00	0.7	2,436	0.03%
2021/10/05	4	380.63	4	380.63	389.00	0	2,429	0.00%
2021/10/04	2	385.03	1	388.50	383.00	1	2,471	0.04%
2021/10/01	8	395.83	2	388.00	387.50	6	2,506	0.24%
2021/09/30	5	410.12	3	412.00	412.00	2	2,476	0.08%
2021/09/29	23.4	409.39	14	407.71	404.50	9.4	2,493	0.38%
2021/09/28	5.1	447.60	4	431.63	431.00	1.1	2,523	0.04%
2021/09/24	3	455.64	4	456.38	454.00	-1	2,564	-0.04%
2021/09/23	2	449.75	1	446.50	446.50	1	2,583	0.04%
2021/09/22	7	446.36	7	449.85	452.50	0	2,616	0.00%
2021/09/17	1	451.15	3	458.83	464.50	-2	2,630	-0.08%
2021/09/16	10.1	452.81	4	456.63	450.00	6.1	2,773	0.22%
2021/09/15	10.2	467.88	16	475.13	460.00	-5.8	2,780	-0.21%
2021/09/14	2	492.57	5	496.90	490.00	-3	2,754	-0.11%
2021/09/13	2	505.00	4	510.00	500.00	-2	2,774	-0.07%
2021/09/10	2	498.52	3	499.83	504.00	-1	2,808	-0.04%
2021/09/09	15	504.56	9	501.44	496.50	6	2,819	0.21%
2021/09/08	23.1	515.98	28	508.41	498.50	-4.9	2,832	-0.17%
2021/09/07	25	520.68	34	523.29	523.00	-9	2,797	-0.32%
2021/09/06	11	535.18	7	539.57	524.00	4	2,768	0.14%
2021/09/03	21	530.71	9	530.44	526.00	12	2,718	0.44%
2021/09/02	22	522.77	21	519.87	516.00	1	2,713	0.04%
2021/09/01	19	512.63	9	513.50	518.00	10	2,674	0.37%
2021/08/31	5	480.70	2	480.50	483.50	3	2,670	0.11%
2021/08/30	2	475.26	2	475.75	476.00	0	2,700	0.00%
2021/08/27	5	479.00	3	473.00	476.00	2	2,725	0.07%
2021/08/26	0	0.00	1	482.00	468.50	-1	2,755	-0.04%
2021/08/25	1	489.00	1	490.00	492.00	0	2,777	0.00%
2021/08/24	4	484.25	5	486.40	487.00	-1	2,862	-0.03%
2021/08/23	2	475.00	0	0.00	482.50	2	2,880	0.07%
2021/08/20	2	463.51	4	466.00	467.00	-2	2,895	-0.07%
2021/08/19	4.2	472.90	1	461.00	455.00	3.2	2,896	0.11%
2021/08/18	2	474.84	2	483.00	486.00	0	2,922	0.00%
2021/08/17	5	483.01	3	476.33	471.00	2	2,958	0.07%
2021/08/16	16.1	500.21	28	483.86	481.00	-11.9	3,019	-0.39%
2021/08/13	3	500.67	4	503.75	504.00	-1	3,009	-0.03%
2021/08/12	17	468.54	11	471.35	511.00	6	3,027	0.20%
2021/08/11	2	499.50	13	507.15	493.00	-11	2,977	-0.37%
2021/08/10	7.2	509.30	6	506.17	503.00	1.2	3,012	0.04%
2021/08/09	0	0.00	0.2	528.00	523.00	-0.2	3,046	-0.01%
2021/08/06	1	513.05	1	519.00	523.00	0	3,104	0.00%
2021/08/05	4.2	518.26	1	517.00	517.00	3.2	3,155	0.10%
2021/08/04	2	524.53	0	0.00	526.00	2	3,227	0.06%
2021/08/03	0	0.00	1	534.00	525.00	-1	3,289	-0.03%
2021/07/30	9	522.00	11	525.91	519.00	-2	3,344	-0.06%
2021/07/29	0	522.00	0	0.00	527.00	0	3,387	0.00%
2021/07/28	5.7	541.71	6	535.67	528.00	-0.4	3,444	-0.01%
2021/07/27	1	571.00	2.3	561.98	553.00	-1.3	3,497	-0.04%
2021/07/26	1	564.00	0	0.00	564.00	1	3,555	0.03%
2021/07/23	3.1	560.70	2	566.00	561.00	1.1	3,647	0.03%
2021/07/22	0	0.00	2	555.00	562.00	-2	3,753	-0.05%
2021/07/21	1.2	545.26	2.2	548.93	542.00	-1	3,788	-0.03%
2021/07/20	1.3	558.92	7	555.00	543.00	-5.7	3,916	-0.15%
2021/07/19	3.2	569.03	2	568.00	568.00	1.2	3,916	0.03%
2021/07/16	0	0.00	5	574.60	578.00	-5	3,927	-0.13%
2021/07/15	4.1	571.42	2.1	570.22	567.00	2.1	3,947	0.05%
2021/07/14	4	567.75	5	564.00	563.00	-1	3,947	-0.03%
2021/07/13	4	575.00	10	581.40	564.00	-6	3,982	-0.15%
2021/07/12	16.1	577.48	6	569.67	568.00	10.1	4,169	0.24%
2021/07/09	12.3	580.52	11	578.21	570.00	1.3	4,325	0.03%
2021/07/08	14.2	610.21	12	614.93	600.00	2.2	4,275	0.05%
2021/07/07	14	596.25	10	591.90	598.00	4	4,193	0.10%
2021/07/06	7	593.86	7	593.00	590.00	0	4,171	0.00%
2021/07/05	15	598.33	13	596.54	598.00	2	4,158	0.05%
2021/07/02	7	567.06	8.2	564.16	583.00	-1.2	4,079	-0.03%
2021/07/01	6	557.47	7.3	551.27	550.00	-1.3	4,034	-0.03%
2021/06/30	8	567.62	9	565.78	564.00	-1	4,017	-0.02%
2021/06/29	12	584.65	9	580.46	572.00	3	3,991	0.07%
2021/06/28	10	582.50	9	580.67	582.00	1	3,963	0.03%
2021/06/25	22	584.00	27.7	579.85	588.00	-5.7	3,942	-0.14%
2021/06/24	17.4	541.95	19.2	539.89	546.00	-1.8	3,807	-0.05%
2021/06/23	9.8	523.37	19	527.05	528.00	-9.2	3,744	-0.25%
2021/06/22	5.4	519.43	7	526.26	512.00	-1.7	3,715	-0.04%
2021/06/21	11	518.97	13	518.85	522.00	-2	3,696	-0.05%
2021/06/18	17.2	524.38	7	527.86	520.00	10.2	3,660	0.28%
2021/06/17	8.9	514.15	19.1	512.93	527.00	-10.2	3,644	-0.28%
2021/06/16	10.1	510.80	4	512.05	506.00	6.1	3,617	0.17%
2021/06/15	4.4	520.91	5	523.37	521.00	-0.6	3,607	-0.02%
2021/06/11	7.6	516.00	6.1	516.11	514.00	1.5	3,603	0.04%
2021/06/10	8.2	516.99	10.1	518.11	520.00	-1.9	3,583	-0.05%
2021/06/09	8.1	507.52	10.7	508.83	505.00	-2.6	3,547	-0.07%
2021/06/08	11.9	512.25	18.4	510.71	513.00	-6.5	3,537	-0.18%
2021/06/07	8	495.46	0	0.00	497.00	8	3,468	0.23%
2021/06/04	3.3	488.30	4.1	489.64	492.50	-0.8	3,465	-0.02%
2021/06/03	7.8	491.15	7	493.83	488.50	0.8	3,490	0.02%
2021/06/02	6.6	492.28	10.2	493.47	493.00	-3.6	3,465	-0.10%
2021/06/01	21.6	486.16	15.5	486.28	486.00	6.1	3,435	0.18%
2021/05/31	12.3	460.30	11	460.98	467.00	1.3	3,376	0.04%
2021/05/28	6	464.66	6.6	464.10	458.00	-0.6	3,384	-0.02%
2021/05/27	2	461.75	2.4	463.78	460.50	-0.4	3,390	-0.01%
2021/05/26	7.6	458.83	10.5	463.28	465.50	-2.9	3,402	-0.09%
2021/05/25	11.8	457.54	10.8	457.65	455.00	1	3,388	0.03%
2021/05/24	11.9	441.07	15.1	433.80	442.50	-3.3	3,371	-0.10%
2021/05/21	10.1	413.45	5.8	412.74	413.50	4.2	3,308	0.13%
2021/05/20	7	407.07	8.4	405.67	403.50	-1.4	3,343	-0.04%
2021/05/19	9.1	392.78	7	393.71	398.00	2.1	3,409	0.06%
2021/05/18	11.2	395.30	11.2	387.82	397.50	0	3,424	0.00%
2021/05/17	8.2	385.24	8	373.85	369.00	0.2	3,416	0.01%
2021/05/14	15	417.47	13	418.66	409.50	2	3,420	0.06%
2021/05/13	7	406.50	7	419.65	423.00	0	3,401	0.00%
2021/05/12	6.1	419.49	10	413.88	410.00	-3.9	3,509	-0.11%
2021/05/11	12.1	447.32	15.8	446.40	441.50	-3.6	3,460	-0.11%
2021/05/10	6	484.91	6.4	480.71	480.00	-0.4	3,436	-0.01%
2021/05/07	6	487.33	5	489.00	494.00	1	3,442	0.03%
2021/05/06	10.1	475.33	58	481.13	474.50	-48	3,464	-1.38%
2021/05/05	8	493.00	6.9	489.79	477.00	1.1	3,451	0.03%
2021/05/04	31.1	510.84	6.1	498.52	497.00	25	3,442	0.73%
2021/05/03	34.1	530.27	14.5	518.34	510.00	19.6	3,473	0.56%
2021/04/29	22.8	552.36	43.3	557.56	550.00	-20.5	3,543	-0.58%
2021/04/28	37.1	551.86	15.1	547.52	551.00	22.1	3,500	0.63%
2021/04/27	5.1	530.75	4.2	531.16	529.00	0.9	3,428	0.03%
2021/04/26	8.1	521.44	13.5	533.17	533.00	-5.5	3,445	-0.16%
2021/04/23	2.1	492.08	11	491.83	503.00	-8.9	3,376	-0.26%
2021/04/22	2.2	499.04	4.1	487.22	483.00	-1.9	3,441	-0.06%
2021/04/21	9.1	498.52	10.9	496.55	490.00	-1.8	3,461	-0.05%
2021/04/20	2.2	515.47	1.3	512.22	511.00	0.9	3,465	0.03%
2021/04/19	12.3	520.67	7.1	524.58	515.00	5.2	3,530	0.15%
2021/04/16	17.1	531.63	16.2	528.77	520.00	0.9	3,617	0.03%
2021/04/15	15.1	512.19	13.3	509.20	525.00	1.8	3,527	0.05%
2021/04/14	0.1	478.33	3.8	480.24	477.50	-3.7	3,408	-0.11%
2021/04/13	1.1	477.19	0.3	479.00	477.00	0.9	3,487	0.03%
2021/04/12	5	480.80	1	480.50	477.00	4	3,498	0.11%
2021/04/09	2	481.00	2	476.50	479.50	0	3,529	0.00%
2021/04/08	5	477.59	3	478.99	478.50	2	3,553	0.06%
2021/04/07	3.1	470.04	0.1	471.50	470.00	3	3,550	0.08%
2021/04/06	0.1	474.23	0	474.00	473.00	0	3,566	0.00%
2021/04/01	0	483.50	0	0.00	480.00	0	3,569	0.00%
2021/03/31	0.2	489.00	0	489.57	484.00	0.1	3,573	0.00%
2021/03/30	2	491.25	0.6	491.64	489.00	1.4	3,573	0.04%
2021/03/29	2	481.75	4.4	481.66	481.00	-2.4	3,566	-0.07%
2021/03/26	1	465.50	1	471.49	467.50	0	3,575	0.00%
2021/03/25	2	469.00	1	468.50	467.00	1	3,613	0.03%
2021/03/24	0	465.21	1	470.50	470.50	-1	3,682	-0.03%
2021/03/23	1.1	463.57	0.1	464.50	463.00	1	3,712	0.03%
2021/03/22	3	466.70	3	467.67	468.50	0	3,760	0.00%
2021/03/19	1.1	471.78	11	477.09	474.00	-9.9	3,829	-0.26%
2021/03/18	3.1	480.17	3	481.33	479.00	0.1	3,852	0.00%
2021/03/16	0	480.50	1.1	482.77	482.50	-1.1	3,939	-0.03%
2021/03/15	2	479.50	0	0.00	479.00	2	3,963	0.05%
2021/03/12	5.1	483.59	6	482.42	483.00	-0.9	4,019	-0.02%
2021/03/11	1	487.03	1.3	486.48	487.50	-0.3	4,077	-0.01%
2021/03/10	2.1	484.85	3.2	489.91	485.00	-1.1	4,117	-0.03%
2021/03/09	8.5	489.15	9	487.61	491.50	-0.5	4,166	-0.01%
2021/03/08	5	485.82	7	483.57	480.50	-2	4,184	-0.05%
2021/03/05	1	486.02	1	485.00	483.00	0	4,272	0.00%
2021/03/04	4.1	484.27	3.4	485.58	487.50	0.7	4,400	0.02%
2021/03/03	4	494.88	3	491.17	498.50	1	4,661	0.02%
2021/03/02	3	485.60	2.1	492.75	483.00	1	4,671	0.02%
2021/02/26	2.1	494.23	3.6	497.12	494.00	-1.4	4,696	-0.03%
2021/02/25	1	495.10	9	498.44	506.00	-8	4,756	-0.17%
2021/02/24	11	509.82	5	500.60	496.00	6	4,786	0.13%
2021/02/23	15.1	511.15	3	512.33	512.00	12.1	4,781	0.25%
2021/02/22	4.1	520.95	3	519.00	514.00	1.1	4,818	0.02%
2021/02/19	4	512.01	5	511.40	510.00	-1	4,871	-0.02%
2021/02/18	2	487.25	5	486.50	496.50	-3	4,805	-0.06%
2021/02/17	13	479.31	12.2	476.66	482.00	0.9	4,817	0.02%
2021/02/05	6.1	486.98	6	484.58	477.00	0.1	4,874	0.00%
2021/02/04	3.1	507.97	5.1	502.12	497.50	-2	4,900	-0.04%
2021/02/03	18.2	518.09	7	516.00	503.00	11.2	4,883	0.23%
2021/02/02	4	493.50	9	494.67	491.00	-5	4,799	-0.10%
2021/02/01	0	0.00	1	487.00	491.50	-1	4,868	-0.02%
2021/01/29	3	489.17	5	486.40	482.00	-2	4,875	-0.04%
2021/01/28	4	486.63	3	481.67	487.00	1	4,882	0.02%
2021/01/27	3	486.83	2	486.75	484.50	1	4,888	0.02%
2021/01/26	6.1	489.22	4	486.25	482.00	2.1	4,894	0.04%
2021/01/25	14	496.01	14	496.75	490.00	0	4,905	0.00%
2021/01/22	28	480.91	23	485.02	493.00	5	4,857	0.10%
2021/01/21	3	455.67	6	454.17	454.50	-3	4,766	-0.06%
2021/01/20	9	455.33	35	452.67	452.00	-26	4,759	-0.55%
2021/01/19	8.1	472.88	6	473.25	471.00	2.1	4,749	0.04%
2021/01/18	3	457.33	5	459.30	462.00	-2	4,773	-0.04%
2021/01/15	7.1	477.57	14	476.25	468.00	-6.9	4,790	-0.14%
2021/01/14	9.1	500.55	8	495.06	492.00	1.1	4,791	0.02%
2021/01/13	7	500.79	3	501.50	502.00	4	4,790	0.08%
2021/01/12	8	496.05	6.1	494.96	489.00	2	4,789	0.04%
2021/01/11	7.1	503.33	16.1	498.63	490.00	-9	4,786	-0.19%
2021/01/08	15.2	525.52	12	525.25	518.00	3.2	4,753	0.07%
2021/01/07	3.1	538.37	1	536.00	539.00	2.1	4,672	0.05%
2021/01/06	9.3	560.72	1	553.00	550.00	8.3	4,659	0.18%
2021/01/05	1	573.01	2	572.00	574.00	-1	4,653	-0.02%
2021/01/04	1	571.08	2	575.00	571.00	-1	4,791	-0.02%
2020/12/31	2	570.56	2	568.00	567.00	0	4,877	0.00%
2020/12/30	3	566.67	3	565.00	568.00	0	4,875	0.00%
2020/12/29	1	572.94	2	565.50	562.00	-1	4,904	-0.02%
2020/12/28	5	570.00	6	568.67	571.00	-1	4,930	-0.02%
2020/12/25	2	567.97	1	570.00	569.00	1	4,955	0.02%
2020/12/24	2.1	569.03	2	574.50	564.00	0.1	4,982	0.00%
2020/12/23	8	566.13	7	569.14	568.00	1	5,008	0.02%
2020/12/22	4.1	577.95	5	572.80	566.00	-0.9	5,091	-0.02%
2020/12/21	3	578.36	4	582.50	582.00	-1	5,123	-0.02%
2020/12/18	4	575.00	15	576.40	579.00	-11	5,128	-0.21%
2020/12/17	6.1	564.69	4	560.50	562.00	2.1	5,119	0.04%
2020/12/16	34	568.26	16	573.69	567.00	18	5,197	0.35%
2020/12/15	9.2	568.74	6	566.88	560.00	3.2	5,206	0.06%
2020/12/14	3.1	591.44	3.1	588.65	584.00	-0.1	5,224	0.00%
2020/12/11	16.1	599.00	12	599.25	590.00	4.1	5,305	0.08%
2020/12/10	1.1	617.86	1	613.00	611.00	0.1	5,279	0.00%
2020/12/09	2	621.00	6	620.83	622.00	-4	5,346	-0.07%
2020/12/08	14	624.79	12.1	623.03	618.00	1.9	5,412	0.04%
2020/12/07	11	620.00	10	614.30	613.00	1	5,427	0.02%
2020/12/04	12	637.17	6.1	645.30	637.00	6	5,424	0.11%
2020/12/03	4	643.75	29	637.48	637.00	-25	5,489	-0.46%
2020/12/02	9	638.67	3	639.33	633.00	6	5,511	0.11%
2020/12/01	19.1	643.15	8.1	645.75	641.00	11	5,553	0.20%
2020/11/30	22	649.04	11	644.09	636.00	11	5,534	0.20%
2020/11/27	47.2	643.37	51.1	647.70	663.00	-3.9	5,516	-0.07%
2020/11/26	1	601.00	5	610.00	615.00	-4	5,365	-0.07%
2020/11/25	5.1	603.39	3	599.67	595.00	2.1	5,445	0.04%
2020/11/24	9	605.67	11	604.82	601.00	-2	5,497	-0.04%
2020/11/23	6	601.00	2	605.50	592.00	4	5,478	0.07%
2020/11/20	4	600.00	0	0.00	593.00	4	5,466	0.07%
2020/11/19	7.1	608.70	4	611.50	603.00	3.1	5,497	0.06%
2020/11/18	18	604.56	20	601.00	609.00	-2	5,527	-0.04%
2020/11/17	7	595.57	8	597.25	590.00	-1	5,517	-0.02%
2020/11/16	10	594.60	9	597.56	589.00	1	5,637	0.02%
2020/11/13	5	590.80	4	590.75	591.00	1	5,691	0.02%
2020/11/12	11	576.36	31	570.65	583.00	-20	5,756	-0.35%
2020/11/11	3	575.67	2	573.00	578.00	1	5,725	0.02%
2020/11/10	8	584.50	12	583.50	579.00	-4	5,836	-0.07%
2020/11/09	14	591.50	13	591.08	598.00	1	5,814	0.02%
2020/11/06	6	574.50	2	572.00	569.00	4	5,792	0.07%
2020/11/05	3	576.67	5	578.00	576.00	-2	5,819	-0.03%
2020/11/04	2	573.00	2	573.00	577.00	0	5,941	0.00%
2020/11/03	0	0.00	1	563.00	565.00	-1	6,090	-0.02%
2020/11/02	7	551.71	5	551.40	546.00	2	6,177	0.03%
2020/10/30	16	563.50	4	564.50	561.00	12	6,202	0.19%
2020/10/29	7	572.86	4	577.00	581.00	3	6,258	0.05%
2020/10/28	3	588.67	5	585.20	586.00	-2	6,293	-0.03%
2020/10/27	10	589.00	13.1	587.48	594.00	-3.1	6,374	-0.05%
2020/10/26	7	590.71	7	590.57	585.00	0	6,457	0.00%
2020/10/23	7	579.29	11	580.55	587.00	-4	6,507	-0.06%
2020/10/22	9	566.89	23	564.52	575.00	-14	6,670	-0.21%
2020/10/21	4	556.25	4	556.00	555.00	0	6,800	0.00%
2020/10/20	8	544.25	8	547.13	550.00	0	6,999	0.00%
2020/10/19	3	544.67	4	548.00	551.00	-1	7,198	-0.01%
2020/10/16	17	550.94	11	544.64	535.00	6	7,283	0.08%
2020/10/15	3	570.33	3	569.33	567.00	0	7,279	0.00%
2020/10/14	9	571.00	7	571.86	568.00	2	7,306	0.03%
2020/10/13	11	566.18	17	568.12	569.00	-6	7,319	-0.08%
2020/10/12	21	577.48	8	577.13	569.00	13	7,342	0.18%
2020/10/08	13	620.15	10	617.30	606.00	3	7,296	0.04%
2020/10/07	1	588.00	1	595.00	599.00	0	7,291	0.00%
2020/10/06	3	594.67	2	594.00	590.00	1	7,370	0.01%
2020/10/05	3	593.33	1	596.00	586.00	2	7,537	0.03%
2020/09/30	5	581.40	3	582.33	586.00	2	7,649	0.03%
2020/09/29	3	588.33	4	587.50	586.00	-1	7,868	-0.01%
2020/09/28	5	582.60	6	584.17	581.00	-1	7,979	-0.01%
2020/09/25	12	577.33	36	579.14	579.00	-24	8,058	-0.30%
2020/09/24	27	594.11	6	591.83	584.00	21	8,127	0.26%
2020/09/23	1	616.00	2	616.50	610.00	-1	8,220	-0.01%
2020/09/22	5	609.00	7	610.00	611.00	-2	8,420	-0.02%
2020/09/21	11	620.82	12	620.25	615.00	-1	8,551	-0.01%
2020/09/18	5	606.40	5	607.80	608.00	0	8,617	0.00%
2020/09/17	6	604.00	5	600.80	598.00	1	8,841	0.01%
2020/09/16	8	608.88	26	609.73	613.00	-18	8,885	-0.20%
2020/09/15	4	594.50	4	593.75	591.00	0	8,933	0.00%
2020/09/14	8	590.38	29	597.69	597.00	-21	9,134	-0.23%
2020/09/11	10	576.00	5	570.40	585.00	5	9,156	0.05%
2020/09/10	10	576.60	6	569.50	566.00	4	9,256	0.04%
2020/09/09	27	571.30	6	572.00	576.00	21	9,527	0.22%
2020/09/08	5	583.60	29	587.07	581.00	-24	9,557	-0.25%
2020/09/07	29	573.97	3	573.67	571.00	26	9,562	0.27%
2020/09/04	8	585.50	2	585.50	592.00	6	9,598	0.06%
2020/09/03	18	617.00	3	614.00	609.00	15	9,594	0.16%
2020/09/02	13	614.62	9	616.11	620.00	4	9,637	0.04%
2020/09/01	10	581.70	34	586.00	598.00	-24	9,674	-0.25%
2020/08/31	22	590.91	16	582.38	572.00	6	9,660	0.06%
2020/08/28	32	608.88	4	608.25	601.00	28	9,672	0.29%
2020/08/27	11	632.64	12	635.75	634.00	-1	9,861	-0.01%
2020/08/26	9	627.89	6	631.83	626.00	3	10,059	0.03%
2020/08/25	10	626.90	8	630.63	634.00	2	10,124	0.02%
2020/08/24	6	618.33	26.1	620.53	629.00	-20.1	10,108	-0.20%
2020/08/21	9	610.67	6	613.00	613.00	3	10,137	0.03%
2020/08/20	25	612.04	18	605.83	593.00	7	10,083	0.07%
2020/08/19	8	634.50	8	637.88	640.00	0	9,977	0.00%
2020/08/18	36	629.53	8	630.25	617.00	28	9,929	0.28%
2020/08/17	7	668.43	7	666.43	665.00	0	9,841	0.00%
2020/08/14	17	668.47	37	668.05	677.00	-20	9,837	-0.20%
2020/08/13	7	662.57	10	654.90	650.00	-3	9,788	-0.03%
2020/08/12	8	652.88	7	655.57	656.00	1	9,829	0.01%
2020/08/11	28	654.21	10	655.20	652.00	18	9,880	0.18%
2020/08/10	16	665.25	25	661.40	662.00	-9	9,942	-0.09%
2020/08/07	21	666.81	16	657.69	661.00	5	9,921	0.05%
2020/08/06	18	692.72	21	690.62	682.00	-3	9,839	-0.03%
2020/08/05	21	691.24	19	690.58	686.00	2	9,838	0.02%
2020/08/04	21	686.24	12	687.67	693.00	9	9,891	0.09%
2020/08/03	9	673.00	68	669.72	667.00	-59	9,925	-0.59%
2020/07/31	70	671.23	15	666.33	678.00	55	9,994	0.55%
2020/07/30	19	677.37	18	668.61	668.00	1	9,963	0.01%
2020/07/29	20	669.10	24	672.88	679.00	-4	9,928	-0.04%
2020/07/28	26	682.46	22	676.55	667.00	4	9,888	0.04%
2020/07/27	28	658.89	50	659.40	669.00	-22	9,824	-0.22%
2020/07/24	30	660.57	52	640.46	630.00	-22	9,696	-0.23%
2020/07/23	19	695.63	21	700.48	679.00	-2	9,550	-0.02%
2020/07/22	48	735.60	42	769.95	715.00	6	9,418	0.06%
2020/07/21	16	767.20	20	775.00	779.00	-4	9,337	-0.04%
2020/07/20	4	734.50	12	734.17	740.00	-8	9,347	-0.09%
2020/07/17	8	749.75	12	739.75	725.00	-4	9,421	-0.04%
2020/07/16	5	756.40	15	758.80	760.00	-10	9,509	-0.11%
2020/07/15	29	785.34	6	772.67	756.00	23	9,495	0.24%
2020/07/14	11	783.27	10	783.40	781.00	1	9,549	0.01%
2020/07/13	26	791.73	19	788.32	777.00	7	9,517	0.07%
2020/07/10	30	791.00	19	785.05	773.00	11	9,473	0.12%
2020/07/09	34	821.21	21	820.95	818.00	13	9,323	0.14%
2020/07/08	42	801.69	37	802.16	804.00	5	9,208	0.05%
2020/07/07	18	765.28	21	767.10	761.00	-3	9,005	-0.03%
2020/07/06	11	753.27	64	756.19	760.00	-53	9,093	-0.58%
2020/07/03	31	755.74	30	746.13	741.00	1	9,133	0.01%
2020/07/02	25	751.20	27	752.78	753.00	-2	9,191	-0.02%
2020/07/01	48	738.67	32	730.00	733.00	16	9,239	0.17%
2020/06/30	28	696.11	24	696.67	700.00	4	9,140	0.04%
2020/06/29	37	675.05	22	677.86	677.00	15	9,160	0.16%
2020/06/24	36	678.47	37	673.05	690.00	-1	9,175	-0.01%
2020/06/23	15	639.73	11	639.55	639.00	4	9,166	0.04%
2020/06/22	24	638.67	27	641.85	630.00	-3	9,280	-0.03%
2020/06/19	39	634.97	31	641.71	627.00	8	9,347	0.09%
2020/06/18	11	620.36	23	618.70	620.00	-12	9,180	-0.13%
2020/06/17	26	620.08	22	618.41	612.00	4	9,294	0.04%
2020/06/16	27	605.81	71	600.44	627.00	-44	9,253	-0.48%
2020/06/15	25	583.64	8	583.25	570.00	17	9,157	0.19%
2020/06/12	20	565.80	36	561.56	583.00	-16	9,291	-0.17%
2020/06/11	12	581.83	8	579.25	572.00	4	9,417	0.04%
2020/06/10	11	580.45	12	586.75	590.00	-1	9,442	-0.01%
2020/06/09	6	581.33	7	580.29	575.00	-1	9,519	-0.01%
2020/06/08	34	580.18	14	582.57	578.00	20	9,576	0.21%
2020/06/05	18	568.50	12	569.92	569.00	6	9,508	0.06%
2020/06/04	14	564.21	15	566.20	561.00	-1	9,544	-0.01%
2020/06/03	31	570.26	17	572.29	566.00	14	9,544	0.15%
2020/06/02	15	525.47	30.1	531.76	553.00	-15.1	9,336	-0.16%
2020/06/01	5	493.20	6	495.08	503.00	-1	9,186	-0.01%
2020/05/29	4	478.75	5	478.30	482.50	-1	9,197	-0.01%
2020/05/28	8	487.38	18	483.22	481.00	-10	9,267	-0.11%
2020/05/27	4	478.00	3	474.00	477.00	1	9,336	0.01%
2020/05/26	9	485.50	6	486.08	477.50	3	9,446	0.03%
2020/05/25	13	472.85	5	477.00	479.00	8	9,547	0.08%
2020/05/22	6	478.83	15	475.00	475.00	-9	9,620	-0.09%
2020/05/21	9	494.39	11	489.45	486.50	-2	9,608	-0.02%
2020/05/20	10	481.15	14	483.86	490.00	-4	9,650	-0.04%
2020/05/19	18	476.22	11	478.09	475.50	7	9,728	0.07%
2020/05/18	18	480.33	16	470.28	464.50	2	9,709	0.02%
2020/05/15	25	503.48	23	495.22	493.00	2	9,652	0.02%
2020/05/14	9	502.33	9	504.78	498.50	0	9,603	0.00%
2020/05/13	9	499.28	8	504.38	504.00	1	9,530	0.01%
2020/05/12	12	507.79	13	505.19	500.00	-1	9,510	-0.01%
2020/05/11	9	501.06	12	502.58	508.00	-3	9,533	-0.03%
2020/05/08	18.1	493.27	19	495.18	490.00	-1	9,472	-0.01%
2020/05/07	12	478.08	20	481.35	485.50	-8	9,440	-0.08%
2020/05/06	10	469.80	10	468.25	467.00	0	9,392	0.00%
2020/05/05	19	474.55	19	471.39	465.00	0	9,437	0.00%
2020/05/04	14	470.07	10	471.30	471.50	4	9,433	0.04%
2020/04/30	27	475.13	29	475.43	485.50	-2	9,440	-0.02%
2020/04/29	10	456.70	12	457.92	458.00	-2	9,384	-0.02%
2020/04/28	13	450.88	24	449.17	448.50	-11	9,394	-0.12%
2020/04/27	10	440.15	6	443.00	452.00	4	9,447	0.04%
2020/04/24	14	433.36	11	433.00	431.00	3	9,442	0.03%
2020/04/23	4	444.88	3	445.67	440.50	1	9,435	0.01%
2020/04/22	18	438.67	13	437.85	444.00	5	9,413	0.05%
2020/04/21	10	453.20	10	443.85	443.00	0	9,355	0.00%
2020/04/20	18	460.11	10	461.00	463.00	8	9,315	0.09%
2020/04/17	21	476.81	19	466.03	465.50	2	9,337	0.02%
2020/04/16	7	464.57	20	467.10	470.00	-13	9,371	-0.14%
2020/04/15	7	460.36	4	462.25	460.00	3	9,472	0.03%
2020/04/14	6	454.25	11	454.91	452.00	-5	9,522	-0.05%
2020/04/13	7	449.93	4	453.38	439.50	3	9,684	0.03%
2020/04/10	5	449.90	5	450.70	445.50	0	9,730	0.00%
2020/04/09	22	465.89	22	463.18	445.00	0	9,862	0.00%
2020/04/08	31	460.13	33	457.71	465.00	-2	9,795	-0.02%
2020/04/07	16	459.78	15	461.87	456.00	1	9,855	0.01%
2020/04/06	10	428.20	11	423.64	443.50	-1	9,765	-0.01%
2020/04/01	12	410.04	11	409.45	414.50	1	9,592	0.01%
2020/03/31	20	410.38	21	411.52	413.00	-1	9,512	-0.01%
2020/03/30	27	399.06	24	398.58	403.50	3	9,362	0.03%
2020/03/27	40	422.13	39	420.45	410.00	1	9,307	0.01%
2020/03/26	25	401.70	27.1	400.35	419.50	-2.1	9,148	-0.02%
2020/03/25	22	396.27	16	398.69	403.00	6	9,014	0.07%
2020/03/24	27	366.83	28	364.25	371.00	-1	9,013	-0.01%
2020/03/23	24	330.83	20	326.78	337.50	4	9,182	0.04%
2020/03/20	21	317.12	27	319.39	327.00	-6	9,121	-0.07%
2020/03/19	51	320.93	41	306.80	297.50	10	9,194	0.11%
2020/03/18	23.1	349.61	22	346.61	330.50	1.1	9,186	0.01%
2020/03/17	44	364.63	45	356.57	345.50	-1	9,132	-0.01%
2020/03/16	49.1	402.92	48	387.77	373.50	1.1	9,172	0.01%
2020/03/13	16	398.81	24	398.65	415.00	-8	9,244	-0.09%
2020/03/12	37	450.49	38	448.64	432.00	-1	9,254	-0.01%
2020/03/11	30	492.35	19	489.66	480.00	11	9,150	0.12%
2020/03/10	26	492.06	34	490.26	493.50	-8	9,218	-0.09%
2020/03/09	30	499.88	31	502.55	490.00	-1	9,106	-0.01%
2020/03/06	26	518.46	21	515.67	515.00	5	9,014	0.06%
2020/03/05	33.3	527.10	31	531.61	528.00	2.3	9,002	0.03%
2020/03/04	26	509.38	33	508.61	521.00	-7	8,965	-0.08%
2020/03/03	27	509.67	25	511.20	507.00	2	8,905	0.02%
2020/03/02	55	491.25	33.2	492.30	489.50	21.8	8,856	0.25%
2020/02/27	40	529.50	41	520.07	505.00	-1	8,719	-0.01%
2020/02/26	35	545.46	22	550.82	534.00	13	8,612	0.15%
2020/02/25	25.1	548.38	23	549.70	563.00	2.1	8,514	0.02%
2020/02/24	20	543.01	16	547.75	551.00	4	8,518	0.05%
2020/02/21	26	550.92	39	552.10	552.00	-13	8,550	-0.15%
2020/02/20	36.1	547.25	34	546.59	547.00	2	8,498	0.02%
2020/02/19	15	524.15	14	528.07	531.00	1	8,398	0.01%
2020/02/18	44	524.14	42	520.07	518.00	2	8,380	0.02%
2020/02/17	24	535.75	22	530.05	530.00	2	8,459	0.02%
2020/02/14	15	541.21	10.2	543.05	545.00	4.8	8,466	0.06%
2020/02/13	29	547.76	31	537.13	537.00	-2	8,490	-0.02%
2020/02/12	38	543.50	40	546.13	547.00	-2	8,550	-0.02%
2020/02/11	20	527.70	22	529.73	531.00	-2	8,481	-0.02%
2020/02/10	21	502.86	43	507.28	522.00	-22	8,516	-0.26%
2020/02/07	41	525.83	16	518.38	518.00	25	8,532	0.29%
2020/02/06	42	528.86	63	533.32	538.00	-21	8,622	-0.24%
2020/02/05	61	534.16	63	532.98	520.00	-2	8,553	-0.02%
2020/02/04	31	539.29	29	540.66	535.00	2	8,490	0.02%
2020/02/03	24	517.88	32	513.98	538.00	-8	8,476	-0.09%
2020/01/31	29	538.86	28	540.89	536.00	1	8,364	0.01%
2020/01/30	36.2	542.46	6	566.50	531.00	30.2	8,370	0.36%
2020/01/20	14.1	582.88	35	588.46	590.00	-21	8,304	-0.25%
2020/01/17	17	582.76	16.7	576.65	572.00	0.3	8,278	0.00%
2020/01/16	41	578.61	39	578.92	589.00	2	8,323	0.02%
2020/01/15	50	581.20	39	576.51	573.00	11	8,315	0.13%
2020/01/14	42	585.45	65	589.28	590.00	-23	8,322	-0.28%
2020/01/13	20	591.30	27	587.81	584.00	-7	8,284	-0.08%
2020/01/10	50	608.62	69.4	612.43	601.00	-19.4	8,273	-0.23%
2020/01/09	40	588.43	46	592.04	608.00	-6	8,201	-0.07%
2020/01/08	44	564.23	61	568.05	572.00	-17	8,170	-0.21%
2020/01/07	71.2	562.73	84	555.63	561.00	-12.9	8,197	-0.16%
2020/01/06	25	573.52	29	578.38	571.00	-4	8,113	-0.05%
2020/01/03	71	592.86	58	587.28	579.00	13	8,316	0.16%
2020/01/02	58	596.48	65	601.45	605.00	-7	8,251	-0.08%
2019/12/31	72.6	570.83	64	570.83	587.00	8.6	8,285	0.10%
2019/12/30	26	552.31	30	556.20	552.00	-4	8,230	-0.05%
2019/12/27	6	539.33	5	538.00	538.00	1	8,409	0.01%
2019/12/26	15	536.67	17	538.94	540.00	-2	8,795	-0.02%
2019/12/25	12	530.50	18	531.33	533.00	-6	8,951	-0.07%
2019/12/24	20	541.65	19	543.74	531.00	1	8,969	0.01%
2019/12/23	20	531.35	47	530.47	539.00	-27	8,897	-0.30%
2019/12/20	33.1	526.50	33	524.58	522.00	0.1	8,849	0.00%
2019/12/19	46.1	534.85	49	532.22	526.00	-2.9	8,823	-0.03%
2019/12/18	108.1	531.93	95	532.93	537.00	13.1	8,791	0.15%	大買/
2019/12/17	35	515.57	37	518.95	519.00	-2	8,616	-0.02%
2019/12/16	62	509.79	48	513.54	522.00	14	8,600	0.16%
2019/12/13	74.1	486.06	74	487.00	497.50	0.1	8,505	0.00%
2019/12/12	38	478.71	54	479.21	479.50	-16	8,352	-0.19%
2019/12/11	46	459.53	48	464.56	474.50	-2	8,276	-0.02%
2019/12/10	40	444.30	43.3	446.00	452.50	-3.3	8,191	-0.04%
2019/12/09	20	431.53	25	431.92	440.00	-5	8,232	-0.06%
2019/12/06	34	418.15	26	419.13	419.50	8	8,427	0.09%
2019/12/05	32	416.17	43	416.65	415.50	-11	8,534	-0.13%
2019/12/04	27	401.56	16.2	400.44	401.00	10.8	8,612	0.13%
2019/12/03	13	403.23	14	408.25	404.50	-1	8,778	-0.01%
2019/12/02	16	405.44	19.1	405.34	406.00	-3.1	8,878	-0.03%
2019/11/29	18	410.50	19.2	408.06	408.00	-1.2	8,957	-0.01%
2019/11/28	21	412.88	17	408.26	408.00	4	8,974	0.04%
2019/11/27	11	416.32	9	418.17	418.00	2	9,088	0.02%
2019/11/26	11	413.00	9	409.00	409.00	2	9,124	0.02%
2019/11/25	21	410.33	20	410.08	409.00	1	9,288	0.01%
2019/11/22	28	408.23	27	405.85	405.00	1	9,313	0.01%
2019/11/21	42	402.46	52	406.40	413.50	-10	9,357	-0.11%
2019/11/20	15	414.60	15.2	405.59	402.00	-0.2	9,295	0.00%
2019/11/19	14	415.54	12.2	419.19	421.50	1.8	9,361	0.02%
2019/11/18	21	416.60	22.5	417.19	417.00	-1.5	9,581	-0.02%
2019/11/15	27	421.69	33.2	423.05	421.00	-6.2	9,633	-0.06%
2019/11/14	50	424.78	36	420.57	418.00	14	9,708	0.14%
2019/11/13	23	423.02	23	423.30	420.00	0	9,685	0.00%
2019/11/12	31	420.40	29.1	420.89	425.00	1.9	9,814	0.02%
2019/11/11	38	421.34	28.9	417.76	417.00	9.1	9,980	0.09%
2019/11/08	43	443.34	42	441.56	440.50	1	10,042	0.01%
2019/11/07	38	447.43	32	443.02	443.00	6	10,167	0.06%
2019/11/06	41	465.32	44	456.17	455.00	-3	10,477	-0.03%
2019/11/05	35	465.23	40	467.30	466.50	-5	10,484	-0.05%
2019/11/04	7	450.43	7	454.43	448.00	0	10,535	0.00%
2019/11/01	5	445.60	6	448.08	447.00	-1	10,629	-0.01%
2019/10/31	12	451.92	15	448.87	440.00	-3	10,851	-0.03%
2019/10/30	3	441.17	7	444.07	439.50	-4	10,941	-0.04%
2019/10/29	42	445.58	24	442.44	441.00	18	11,084	0.16%
2019/10/28	31	448.18	36.2	452.86	450.00	-5.2	11,166	-0.05%
2019/10/25	48	451.46	15.8	446.65	446.00	32.2	11,207	0.29%
2019/10/24	8	449.69	44	450.06	455.00	-36	11,237	-0.32%
2019/10/23	16	440.59	14	441.89	444.50	2	11,255	0.02%
2019/10/22	41	446.13	8.3	444.83	443.00	32.7	11,226	0.29%
2019/10/21	10	447.00	9	449.17	448.50	1	11,230	0.01%
2019/10/18	20	451.88	12	447.54	445.50	8	11,225	0.07%
2019/10/17	22	451.20	26.7	450.04	458.00	-4.7	11,276	-0.04%
2019/10/16	32	455.95	30.3	459.11	447.00	1.7	11,358	0.02%
2019/10/15	21	450.81	15.7	456.17	456.00	5.3	11,372	0.05%
2019/10/14	28	462.96	33.1	466.24	456.50	-5.1	11,351	-0.04%
2019/10/09	34	472.93	20	483.18	459.50	14	11,378	0.12%
2019/10/08	25	487.04	44	486.57	487.50	-19	11,335	-0.17%
2019/10/07	43	487.48	30	492.15	482.00	13	11,456	0.11%
2019/10/04	21	486.17	19	479.82	481.50	2	11,430	0.02%
2019/10/03	48	487.65	35	485.06	485.50	13	11,549	0.11%
2019/10/02	64.1	460.29	61	466.39	483.50	3.1	11,389	0.03%
2019/10/01	38	437.70	84.4	433.54	441.00	-46.4	11,125	-0.42%
2019/09/27	12	419.25	9.6	419.38	421.50	2.4	11,076	0.02%
2019/09/26	10	424.15	14	423.50	420.00	-4	11,184	-0.04%
2019/09/25	8	422.19	2	422.75	421.50	6	11,333	0.05%
2019/09/24	18	429.08	13	428.31	428.00	5	11,426	0.04%
2019/09/23	25	433.04	22	435.43	428.00	3	11,580	0.03%
2019/09/20	16	419.94	15	419.80	424.00	1	11,786	0.01%
2019/09/19	14	421.46	10	424.55	418.00	4	11,912	0.03%
2019/09/18	18	425.64	17	424.85	425.50	1	11,968	0.01%
2019/09/17	16	422.38	9	423.00	416.00	7	12,003	0.06%
2019/09/16	18	422.89	18	425.03	424.00	0	12,175	0.00%
2019/09/12	9	429.33	6	428.92	427.00	3	12,253	0.02%
2019/09/11	30	427.50	47	424.30	432.00	-17	12,379	-0.14%
2019/09/10	83	425.69	61	434.85	417.00	22	12,268	0.18%
2019/09/09	16	450.59	18	450.17	453.00	-2	12,079	-0.02%
2019/09/06	17	442.97	17	440.65	449.00	0	12,043	0.00%
2019/09/05	20	443.88	27	443.80	439.50	-7	12,006	-0.06%
2019/09/04	23.3	430.09	45	424.43	435.00	-21.8	12,055	-0.18%
2019/09/03	12	427.13	39	426.64	419.00	-27	12,273	-0.22%
2019/09/02	13	417.35	15	418.50	425.00	-2	12,332	-0.02%
2019/08/30	17	415.24	29	416.97	414.00	-12	12,454	-0.10%
2019/08/29	10	405.50	13	405.73	403.00	-3	12,517	-0.02%
2019/08/28	44	397.52	23	397.65	404.50	21	12,637	0.17%
2019/08/27	7	385.71	15	387.70	383.00	-8	12,693	-0.06%
2019/08/26	43	385.26	2	384.00	383.50	41	13,044	0.31%
2019/08/23	13	400.15	14	400.11	399.50	-1	13,162	-0.01%
2019/08/22	33	404.58	40.1	404.37	404.00	-7.1	13,306	-0.05%
2019/08/21	18.1	394.88	15	397.73	396.50	3.1	13,355	0.02%
2019/08/20	17	407.56	15	406.67	404.00	2	13,423	0.02%
2019/08/19	16	408.69	17	406.06	405.00	-1	13,734	-0.01%
2019/08/16	15	409.97	15	411.40	409.50	0	13,853	0.00%
2019/08/15	44	408.35	26	409.60	410.00	18	13,996	0.13%
2019/08/14	71	433.46	53	430.47	419.00	18	14,092	0.13%
2019/08/13	24	431.83	24	431.94	422.00	0	14,105	0.00%
2019/08/12	28	451.29	23	450.76	442.50	5	14,194	0.04%
2019/08/08	41	443.91	77	437.66	444.00	-36	14,186	-0.25%
2019/08/07	21	420.83	18	420.11	413.00	3	13,990	0.02%
2019/08/06	39	410.82	37	410.49	422.50	2	14,126	0.01%
2019/08/05	38	418.93	51	420.25	418.00	-13	14,113	-0.09%
2019/08/02	37	421.04	59	422.05	417.00	-22	14,186	-0.16%
2019/08/01	26	428.37	28	430.00	439.00	-2	14,170	-0.01%
2019/07/31	22	417.98	33	421.27	427.50	-11	14,146	-0.08%
2019/07/30	28	421.38	25	424.84	417.00	3	14,191	0.02%
2019/07/29	27	430.02	27	428.61	430.00	0	14,216	0.00%
2019/07/26	9	424.11	11	427.55	425.00	-2	14,306	-0.01%
2019/07/25	38	419.88	50	418.25	420.00	-12	14,297	-0.08%
2019/07/24	13	417.31	7	415.57	416.50	6	14,255	0.04%
2019/07/23	24	411.44	10	417.70	410.00	14	14,406	0.10%
2019/07/22	4	424.13	6	410.25	399.50	-2	14,461	-0.01%
2019/07/19	7	414.21	25	415.46	419.00	-18	14,463	-0.12%
2019/07/18	25	416.62	48	411.54	404.00	-23	14,359	-0.16%
2019/07/17	16	428.81	14	428.57	424.00	2	14,271	0.01%
2019/07/16	20	439.55	24	437.65	431.00	-4	14,222	-0.03%
2019/07/15	27	434.72	23	430.89	438.00	4	14,271	0.03%
2019/07/12	22	437.41	28	429.86	430.50	-6	14,440	-0.04%
2019/07/11	43	443.16	50	441.65	435.00	-7	14,510	-0.05%
2019/07/10	17	435.91	20	435.85	440.00	-3	14,392	-0.02%
2019/07/09	34	440.71	34	431.93	425.50	0	14,305	0.00%
2019/07/08	33	438.21	30	440.78	442.50	3	14,198	0.02%
2019/07/05	32	432.78	30	431.78	436.00	2	14,144	0.01%
2019/07/04	23	432.09	24	433.21	428.00	-1	14,114	-0.01%
2019/07/03	35	431.51	39	429.08	428.00	-4	14,084	-0.03%
2019/07/02	29	440.55	32	444.47	439.00	-3	14,111	-0.02%
2019/07/01	20	437.23	14	440.86	445.00	6	13,994	0.04%
2019/06/28	17	403.97	17	402.47	407.00	0	14,038	0.00%
2019/06/27	41	397.38	32	401.48	399.00	9	14,040	0.06%
2019/06/26	20	380.08	22	376.45	383.00	-2	13,818	-0.01%
2019/06/25	21	391.00	16	382.16	375.50	5	13,687	0.04%
2019/06/24	24	389.69	16	390.25	395.50	8	13,564	0.06%
2019/06/21	39	391.38	34	389.41	385.50	5	13,535	0.04%
2019/06/20	23	385.72	23	387.65	386.50	0	13,384	0.00%
2019/06/19	66	378.20	66	378.38	382.00	0	13,304	0.00%
2019/06/18	24	363.04	17	359.35	357.00	7	13,075	0.05%
2019/06/17	30	352.23	32	355.17	363.00	-2	13,025	-0.02%
2019/06/14	25	352.44	70	353.09	350.00	-45	12,957	-0.35%
2019/06/13	31	348.71	34	346.93	354.50	-3	12,918	-0.02%
2019/06/12	31	353.06	45	351.69	352.00	-14	12,870	-0.11%
2019/06/11	48	341.31	60	341.88	353.00	-12	12,828	-0.09%
2019/06/10	18	317.97	6	320.58	321.00	12	12,610	0.10%
2019/06/06	22	303.55	22	303.77	312.50	0	12,634	0.00%
2019/06/05	37	310.97	33	314.62	310.00	4	12,544	0.03%
2019/06/04	24	315.48	20	314.68	308.00	4	12,469	0.03%
2019/06/03	38	312.36	34	313.24	314.50	4	12,393	0.03%
2019/05/31	102	310.10	57	313.96	320.00	45	12,296	0.37%	大買/
2019/05/30	21	303.38	13	300.35	295.00	8	12,216	0.07%
2019/05/29	28	300.96	29	293.74	306.50	-1	12,179	-0.01%
2019/05/28	20	305.58	20	307.23	301.00	0	12,141	0.00%
2019/05/27	50	306.82	54	307.73	310.00	-4	12,116	-0.03%
2019/05/24	55	343.43	55	340.27	309.50	0	12,074	0.00%
2019/05/23	51	338.82	43	340.41	343.50	8	11,726	0.07%
2019/05/22	34	364.15	37	362.69	351.50	-3	11,635	-0.03%
2019/05/21	30	348.15	26.3	351.77	371.00	3.7	11,701	0.03%
2019/05/20	24	341.63	51.1	344.60	342.50	-27.1	11,708	-0.23%
2019/05/17	28.1	356.87	22	361.39	343.50	6.1	11,578	0.05%
2019/05/16	18	377.19	20	373.65	371.50	-2	11,340	-0.02%
2019/05/15	37	377.43	29	378.14	375.00	8	11,183	0.07%
2019/05/14	27	357.02	41	343.88	368.00	-14	11,043	-0.13%
2019/05/13	39	374.29	30	376.53	360.00	9	10,827	0.08%
2019/05/10	22	396.75	21	396.67	392.50	1	10,680	0.01%
2019/05/09	33.1	401.76	38.8	395.00	395.00	-5.7	10,605	-0.05%
2019/05/08	22	412.41	14.1	409.85	416.50	7.9	10,432	0.08%
2019/05/07	19	414.21	64	413.93	418.50	-45	10,340	-0.44%
2019/05/06	41.1	418.15	22.2	416.12	399.00	18.9	10,218	0.19%
2019/05/03	21.1	412.10	30	416.22	432.50	-8.9	10,071	-0.09%
2019/05/02	10	400.65	18	400.17	395.50	-8	9,918	-0.08%
2019/04/30	16	398.97	11	399.36	395.50	5	9,967	0.05%
2019/04/29	25	394.76	27	393.28	401.00	-2	10,102	-0.02%
2019/04/26	40	401.83	63	396.46	388.50	-23	10,081	-0.23%
2019/04/25	20	415.90	13	417.46	410.50	7	9,987	0.07%
2019/04/24	26	425.62	15	422.63	415.00	11	9,953	0.11%
2019/04/23	11	425.18	9	424.50	415.00	2	9,934	0.02%
2019/04/22	29	454.09	18	448.17	423.00	11	9,873	0.11%
2019/04/19	60	474.19	41	472.10	470.00	19	9,900	0.19%
2019/04/18	69	507.31	55	486.75	480.00	14	9,813	0.14%
2019/04/17	118	477.05	83	477.40	493.00	35	9,625	0.36%	大買/
2019/04/16	20	443.88	23	446.00	448.50	-3	9,360	-0.03%
2019/04/15	4	441.00	6	443.75	442.50	-2	9,311	-0.02%
2019/04/12	69	446.10	56	441.25	433.50	13	9,320	0.14%
2019/04/11	25	442.38	38	438.95	436.00	-13	9,236	-0.14%
2019/04/10	36	447.92	33	445.71	442.00	3	9,196	0.03%
2019/04/09	37	436.66	25	441.16	453.00	12	9,104	0.13%
2019/04/08	71	431.77	71	434.56	435.00	0	9,014	0.00%
2019/04/03	18	408.69	30	408.57	408.50	-12	8,854	-0.14%
2019/04/02	42	403.17	35	405.99	409.00	7	8,873	0.08%
2019/04/01	18	385.61	22	393.25	396.50	-4	8,692	-0.05%
2019/03/29	22	339.48	15	339.93	360.50	7	8,477	0.08%
2019/03/28	9	332.94	12	333.88	328.00	-3	8,490	-0.04%
2019/03/27	29	337.97	26	339.48	336.00	3	8,476	0.04%
2019/03/26	20	337.73	23	336.57	342.00	-3	8,481	-0.04%
2019/03/25	31	327.39	35	326.97	325.00	-4	8,393	-0.05%
2019/03/22	21	349.48	16	338.53	338.00	5	8,321	0.06%
2019/03/21	23	348.43	22	344.84	348.50	1	8,258	0.01%
2019/03/20	27	352.46	26	347.40	344.00	1	8,210	0.01%
2019/03/19	12	347.79	16	351.13	353.00	-4	8,154	-0.05%
2019/03/18	16	353.59	11	354.05	345.00	5	8,078	0.06%
2019/03/15	36	352.50	37	353.20	353.00	-1	8,067	-0.01%
2019/03/14	50	343.21	46	342.43	351.50	4	7,993	0.05%
2019/03/13	26	329.42	33	328.61	335.00	-7	7,894	-0.09%
2019/03/12	64	331.20	49	331.61	329.50	15	7,842	0.19%
2019/03/11	12	314.58	15	315.27	319.00	-3	7,746	-0.04%
2019/03/08	16	312.44	20	310.28	314.00	-4	7,795	-0.05%
2019/03/07	25	322.88	32	318.59	317.00	-7	7,748	-0.09%
2019/03/06	20	327.73	18	329.72	330.00	2	7,777	0.03%
2019/03/05	36	321.35	42	323.17	324.50	-6	7,768	-0.08%
2019/03/04	32	320.84	34	316.68	310.00	-2	7,597	-0.03%
2019/02/27	26	304.58	23	307.87	320.00	3	7,506	0.04%
2019/02/26	28.4	316.25	27	312.76	310.00	1.4	7,458	0.02%
2019/02/25	79	305.72	62	307.40	316.50	17	7,531	0.23%
2019/02/22	15	282.77	18.4	283.75	288.00	-3.4	7,291	-0.05%
2019/02/21	20	283.43	21	285.19	286.00	-1	7,272	-0.01%
2019/02/20	54	282.56	41.4	283.70	282.50	12.6	7,163	0.18%
2019/02/19	46	263.67	32	266.06	273.00	14	6,942	0.20%
2019/02/18	2	234.25	12	238.21	248.50	-10	6,742	-0.15%
2019/02/15	6	234.17	4.6	235.61	226.00	1.4	6,734	0.02%
2019/02/14	11	241.27	6	240.83	239.00	5	6,802	0.07%
2019/02/13	18	243.56	12	239.04	237.00	6	6,941	0.09%
2019/02/12	3	239.17	4	240.13	241.00	-1	7,012	-0.01%
2019/02/11	2	231.75	7	233.36	241.00	-5	7,180	-0.07%
2019/01/30	11	231.09	10	231.55	226.00	1	7,493	0.01%
2019/01/29	2	221.75	6	224.25	225.50	-4	7,628	-0.05%
2019/01/28	4	220.38	3	222.00	222.00	1	7,698	0.01%
2019/01/25	2	219.50	7	220.14	219.00	-5	7,921	-0.06%
2019/01/24	6	218.33	1	221.50	213.50	5	7,971	0.06%
2019/01/23	1	214.00	0	0.00	218.50	1	8,048	0.01%
2019/01/22	18	218.00	25	216.98	217.00	-7	8,133	-0.09%
2019/01/21	24	219.50	9	216.28	215.00	15	8,151	0.18%
2019/01/18	3	213.00	7	212.07	217.50	-4	8,066	-0.05%
2019/01/17	5	204.80	5	205.20	198.00	0	8,045	0.00%
2019/01/16	4	200.13	4	200.38	202.00	0	8,166	0.00%
2019/01/15	0	0.00	3	200.00	201.00	-3	8,231	-0.04%
2019/01/14	3	196.67	3	197.17	197.00	0	8,349	0.00%
2019/01/11	7	200.29	5	199.40	194.00	2	8,486	0.02%
2019/01/10	3	188.83	16	188.81	194.50	-13	8,483	-0.15%
2019/01/09	3	188.00	11	187.32	190.00	-8	8,462	-0.09%
2019/01/08	0	0.00	11	174.82	178.00	-11	8,422	-0.13%
2019/01/07	10	171.05	8	173.13	174.00	2	8,440	0.02%
2019/01/04	19	165.29	24	165.31	165.00	-5	8,482	-0.06%
2019/01/03	9	173.94	2	175.50	172.50	7	8,447	0.08%
2019/01/02	4	180.38	2	182.00	178.50	2	8,528	0.02%
2018/12/28	8	188.56	2	188.00	185.00	6	8,564	0.07%
2018/12/26	9	192.94	7	189.64	184.00	2	8,743	0.02%
2018/12/25	12	187.00	15	187.50	193.00	-3	8,815	-0.03%
2018/12/24	1	194.00	2	195.75	195.50	-1	8,742	-0.01%
2018/12/22	1	195.50	1	196.00	195.00	0	8,736	0.00%
2018/12/21	21	197.62	15	197.37	201.50	6	8,795	0.07%
2018/12/20	1	203.50	5	204.40	203.50	-4	8,721	-0.05%
2018/12/19	7	209.64	4	209.25	206.50	3	8,732	0.03%
2018/12/18	1	204.00	2	200.25	204.00	-1	8,736	-0.01%
2018/12/17	4	200.13	4	201.75	205.00	0	8,854	0.00%
2018/12/14	9	199.22	9	197.56	202.50	0	8,907	0.00%
2018/12/13	7	205.21	6	203.83	202.50	1	8,922	0.01%
2018/12/12	5	205.80	5.3	205.70	205.00	-0.3	8,982	0.00%
2018/12/11	5.1	199.10	6.7	199.15	198.50	-1.6	9,006	-0.02%
2018/12/10	10	191.80	10	195.10	196.00	0	9,045	0.00%
2018/12/07	5	204.90	9	204.22	204.00	-4	9,048	-0.04%
2018/12/06	10	203.80	25	204.00	200.00	-15	9,049	-0.17%
2018/12/05	15	217.23	9	218.67	218.00	6	9,033	0.07%
2018/12/04	15	232.97	27	231.15	225.00	-12	9,052	-0.13%
2018/12/03	35	234.99	25	235.46	239.50	10	8,971	0.11%
2018/11/30	14	216.82	13	216.73	218.50	1	8,906	0.01%
2018/11/29	8	217.75	9	215.56	211.50	-1	8,816	-0.01%
2018/11/28	15	211.10	22	211.32	211.50	-7	8,686	-0.08%
2018/11/27	17	207.85	14	203.39	207.00	3	8,602	0.03%
2018/11/26	9	200.06	19	200.34	200.00	-10	8,479	-0.12%
2018/11/23	16	204.00	12	205.25	196.00	4	8,421	0.05%
2018/11/22	29	212.29	31	213.69	207.50	-2	8,323	-0.02%
2018/11/21	3	193.83	5	195.40	199.50	-2	8,129	-0.02%
2018/11/20	5	193.90	7	194.29	195.00	-2	8,130	-0.02%
2018/11/19	3	197.67	7	195.07	198.00	-4	8,108	-0.05%
2018/11/16	6	197.08	7	198.14	192.50	-1	8,102	-0.01%
2018/11/15	10	187.95	16	190.50	195.00	-6	8,036	-0.07%
2018/11/14	13	192.73	13	194.69	191.00	0	8,017	0.00%
2018/11/13	11	187.86	12	187.33	193.50	-1	7,972	-0.01%
2018/11/12	6	203.08	6	203.92	198.00	0	7,923	0.00%
2018/11/09	8	209.06	28	206.54	209.50	-20	7,860	-0.25%
2018/11/08	35	220.63	11	213.82	210.00	24	7,800	0.31%
2018/11/07	16	205.78	22	202.14	216.00	-6	7,692	-0.08%
2018/11/06	13	216.27	6	205.17	196.50	7	7,419	0.09%
2018/11/05	3	215.83	3	215.00	218.00	0	7,174	0.00%
2018/11/02	33	227.95	36	228.31	220.00	-3	7,164	-0.04%
2018/11/01	15	206.93	11	203.23	220.00	4	6,992	0.06%
2018/10/31	20	203.50	14	202.86	200.00	6	6,914	0.09%
2018/10/30	18	200.19	25	203.04	197.00	-7	6,872	-0.10%
2018/10/29	17	203.79	13	204.58	209.50	4	6,826	0.06%
2018/10/26	4	213.63	15	213.87	208.50	-11	6,785	-0.16%
2018/10/25	21	212.45	10	211.75	208.00	11	6,721	0.16%
2018/10/24	21	226.40	31	229.29	225.00	-10	6,621	-0.15%
2018/10/23	7	222.64	5	223.50	220.00	2	6,546	0.03%
2018/10/22	29	229.28	22	228.50	224.50	7	6,494	0.11%
2018/10/19	17	214.94	8	224.06	233.00	9	6,403	0.14%
2018/10/18	18	226.69	12	224.08	222.00	6	6,255	0.10%
2018/10/17	1	232.50	4	237.50	234.50	-3	6,209	-0.05%
2018/10/16	10	238.00	24	233.00	231.50	-14	6,267	-0.22%
2018/10/15	14	232.82	2	234.25	239.00	12	6,285	0.19%
2018/10/12	25	237.48	32	235.00	232.00	-7	6,295	-0.11%
2018/10/11	12	235.29	5	236.90	229.50	7	6,254	0.11%
2018/10/09	11	244.50	14	245.75	255.00	-3	6,277	-0.05%
2018/10/08	9	259.44	11	259.82	253.50	-2	6,215	-0.03%
2018/10/05	16	271.34	11	272.05	263.00	5	6,247	0.08%
2018/10/04	10	281.05	13	280.27	287.50	-3	6,207	-0.05%
2018/10/03	22	305.20	21	298.60	285.50	1	6,163	0.02%
2018/10/02	7	324.79	5	327.50	317.00	2	6,120	0.03%
2018/10/01	0	0.00	2	321.25	322.00	-2	6,130	-0.03%
2018/09/28	7	320.43	7	321.36	317.00	0	6,263	0.00%
2018/09/27	5	327.00	8	323.25	319.00	-3	6,297	-0.05%
2018/09/26	1	315.00	1	317.00	323.00	0	6,242	0.00%
2018/09/25	2	309.25	2	306.75	312.00	0	6,229	0.00%
2018/09/21	19	297.79	18	298.31	300.00	1	6,230	0.02%
2018/09/20	5	302.60	5	299.60	306.50	0	6,185	0.00%
2018/09/19	2	313.50	2	314.50	306.50	0	6,282	0.00%
2018/09/18	2	313.00	2	315.00	313.00	0	6,336	0.00%
2018/09/17	16	328.09	13	328.77	335.50	3	6,335	0.05%
2018/09/14	4	336.63	4	336.88	338.00	0	6,328	0.00%
2018/09/13	8	337.19	11	336.09	329.50	-3	6,324	-0.05%
2018/09/12	18	348.72	18	346.86	346.50	0	6,318	0.00%
2018/09/11	19	350.03	17	347.71	357.00	2	6,439	0.03%
2018/09/10	14	352.86	9	344.06	336.00	5	6,425	0.08%
2018/09/07	4	374.38	1	374.00	369.00	3	6,475	0.05%
2018/09/06	8	371.25	13.1	368.75	384.00	-5.1	6,530	-0.08%
2018/09/05	7	376.36	5	376.30	374.00	2	6,611	0.03%
2018/09/04	3	376.50	5	377.40	383.50	-2	6,736	-0.03%
2018/09/03	7	378.21	0	0.00	366.00	7	6,890	0.10%
2018/08/31	4	391.50	5.1	395.07	398.50	-1.1	6,913	-0.02%
2018/08/30	1	415.00	1	403.50	400.00	0	6,931	0.00%
2018/08/29	6	411.00	8	409.38	410.50	-2	7,033	-0.03%
2018/08/28	13	413.62	10	415.75	412.50	3	7,129	0.04%
2018/08/27	5	400.80	5	397.00	405.00	0	7,237	0.00%
2018/08/24	1	381.50	2	384.50	393.00	-1	7,304	-0.01%
2018/08/23	11	392.91	11	392.82	388.00	0	7,422	0.00%
2018/08/22	7	392.57	8	386.69	387.00	-1	7,499	-0.01%
2018/08/21	10	384.85	7	387.29	395.00	3	7,592	0.04%
2018/08/20	5.2	373.40	4	374.63	376.00	1.2	7,701	0.02%
2018/08/17	20	391.85	16	388.84	381.50	4	7,808	0.05%
2018/08/16	22	379.16	28	377.41	384.00	-6	8,003	-0.07%
2018/08/15	19	365.37	18	370.44	379.00	1	8,127	0.01%
2018/08/14	22	368.50	21	369.00	375.00	1	8,380	0.01%
2018/08/13	20	376.45	72	377.04	371.50	-52	8,466	-0.61%
2018/08/10	20	407.98	25	409.22	403.50	-5	8,407	-0.06%
2018/08/09	28	404.27	43	410.47	412.00	-15	8,436	-0.18%
2018/08/08	31	436.74	27	428.11	414.50	4	8,373	0.05%
2018/08/07	7	430.29	9	429.89	440.00	-2	8,350	-0.02%
2018/08/06	23	426.09	24	425.15	426.50	-1	8,471	-0.01%
2018/08/03	17	442.32	11	437.77	439.50	6	8,485	0.07%
2018/08/02	13	449.69	14	447.75	441.50	-1	8,454	-0.01%
2018/08/01	7	483.36	8	476.81	471.50	-1	8,453	-0.01%
2018/07/30	10	476.35	9	479.61	476.50	1	8,615	0.01%
2018/07/27	15	483.50	16	479.28	488.00	-1	8,694	-0.01%
2018/07/26	25	489.40	25	485.08	475.50	0	8,716	0.00%
2018/07/25	14	479.96	24	481.33	481.00	-10	8,765	-0.11%
2018/07/24	25	468.82	25	474.18	482.50	0	8,867	0.00%
2018/07/23	38	473.29	38	470.46	472.50	0	8,844	0.00%
2018/07/20	8	494.94	16	498.84	498.00	-8	8,845	-0.09%
2018/07/19	8	488.56	9	487.98	486.00	-1	8,780	-0.01%
2018/07/18	24	488.04	25	481.58	480.00	-1	8,807	-0.01%
2018/07/17	28	498.73	38.3	493.09	491.50	-10.3	8,803	-0.12%
2018/07/16	42	514.42	99	510.49	496.00	-57	8,821	-0.65%
2018/07/13	106.1	512.89	43	514.09	515.00	63.1	8,829	0.71%	大買/
2018/07/12	22	479.52	21	487.62	493.00	1	8,948	0.01%
2018/07/11	19.1	480.25	18	479.47	468.00	1.1	9,132	0.01%
2018/07/10	9.1	461.46	7	470.29	483.00	2.1	9,265	0.02%
2018/07/09	23	462.76	24	461.42	441.00	-1	9,371	-0.01%
2018/07/06	27	433.00	27	432.89	460.00	0	9,430	0.00%
2018/07/05	10	452.20	6	463.42	427.50	4	9,529	0.04%
2018/07/04	5	465.30	7	466.93	474.50	-2	9,617	-0.02%
2018/07/03	4	476.88	2	459.00	459.00	2	9,590	0.02%
2018/07/02	26	480.33	11	479.55	471.50	15	9,602	0.16%
2018/06/29	10	463.00	30	459.27	478.50	-20	9,542	-0.21%
2018/06/28	34	471.21	22	474.11	453.50	12	9,468	0.13%
2018/06/27	23	486.33	22	489.45	464.50	1	9,363	0.01%
2018/06/26	19	469.16	49	466.70	487.00	-30	9,445	-0.32%
2018/06/25	16	488.94	13	491.65	480.50	3	9,483	0.03%
2018/06/22	18	500.72	15	508.80	490.00	3	9,561	0.03%
2018/06/21	15	532.40	15	533.53	518.00	0	9,698	0.00%
2018/06/20	26	527.96	32	530.28	531.00	-6	9,699	-0.06%
2018/06/19	42	546.07	39	532.08	530.00	3	9,747	0.03%
2018/06/15	63	542.57	42	546.90	555.00	21	9,803	0.21%
2018/06/14	53	545.51	74	532.38	530.00	-21	9,680	-0.22%
2018/06/13	70	532.86	56	528.89	554.00	14	9,603	0.15%
2018/06/12	29	502.03	56	504.27	512.00	-27	9,598	-0.28%
2018/06/11	16	477.41	18	478.72	488.00	-2	9,538	-0.02%
2018/06/08	31	475.61	30	468.85	458.50	1	9,340	0.01%
2018/06/07	15	474.07	23	473.37	469.00	-8	9,285	-0.09%
2018/06/06	81	485.64	67	471.28	470.50	14	9,237	0.15%
2018/06/05	37	467.07	42	471.25	477.50	-5	9,155	-0.05%
2018/06/04	35	473.33	33	478.91	458.00	2	9,031	0.02%
2018/06/01	27	459.76	28	462.20	468.00	-1	8,903	-0.01%
2018/05/31	24	464.19	14	459.79	448.00	10	8,808	0.11%
2018/05/30	10	442.20	10	440.90	458.00	0	8,669	0.00%
2018/05/29	12	453.79	36	442.18	436.00	-24	8,553	-0.28%
2018/05/28	55	469.22	48	473.67	452.00	7	8,438	0.08%
2018/05/25	52	461.41	52	457.48	455.00	0	8,313	0.00%
2018/05/24	91	460.55	100	457.18	462.00	-9	8,131	-0.11%
2018/05/23	35	433.79	55	433.56	430.50	-20	7,872	-0.25%
2018/05/22	70	414.26	65	417.22	426.00	5	7,649	0.07%
2018/05/21	13	372.73	12	382.83	396.00	1	7,341	0.01%
2018/05/18	9	368.06	3	368.67	360.00	6	7,160	0.08%
2018/05/17	19	375.68	19	371.47	366.00	0	7,199	0.00%
2018/05/16	10	372.35	11	372.64	369.50	-1	7,201	-0.01%
2018/05/15	25	381.92	20	379.00	372.00	5	7,211	0.07%
2018/05/14	2	374.00	4	380.13	381.00	-2	7,210	-0.03%
2018/05/11	54	383.71	34	380.78	371.00	20	7,062	0.28%
2018/05/10	32	376.69	22	375.55	372.50	10	7,012	0.14%
2018/05/09	53	375.17	41	373.17	373.00	12	7,094	0.17%
2018/05/08	28	364.00	42	367.44	363.00	-14	6,987	-0.20%
2018/05/07	44	374.33	51	378.38	371.00	-7	6,920	-0.10%
2018/05/04	21	351.21	23	351.11	362.00	-2	6,744	-0.03%
2018/05/03	13	340.92	13	337.81	332.50	0	6,614	0.00%
2018/05/02	40	349.01	36	349.89	343.00	4	6,615	0.06%
2018/04/30	13	329.54	23	337.46	352.00	-10	6,551	-0.15%
2018/04/27	24	335.77	29	331.09	330.00	-5	6,451	-0.08%
2018/04/26	31	333.10	19	326.50	323.50	12	6,430	0.19%
2018/04/25	12	357.96	13	357.23	352.50	-1	6,328	-0.02%
2018/04/24	18	359.64	17	360.65	351.00	1	6,296	0.02%
2018/04/23	15	369.87	16	372.69	351.00	-1	6,216	-0.02%
2018/04/20	42	379.17	30	382.08	368.00	12	6,189	0.19%
2018/04/19	30	389.97	42	390.95	388.00	-12	6,190	-0.19%
2018/04/18	68	386.74	64	385.27	384.50	4	6,269	0.06%
2018/04/17	56	416.82	98	422.48	388.00	-42	6,043	-0.69%
2018/04/16	81	385.93	91	396.23	407.00	-10	5,798	-0.17%
2018/04/13	12	361.54	5	364.50	370.00	7	5,742	0.12%
2018/04/12	7	345.64	8	345.38	350.00	-1	5,665	-0.02%
2018/04/11	45	346.16	59	350.18	340.50	-14	5,593	-0.25%
2018/04/10	23	319.09	24	316.31	339.50	-1	5,379	-0.02%
2018/04/09	0	0.00	3	309.50	309.00	-3	5,261	-0.06%
2018/04/03	8	298.00	6	298.08	309.00	2	5,425	0.04%
2018/04/02	12	306.83	8	302.63	300.50	4	5,461	0.07%
2018/03/31	16	309.72	42.1	312.50	308.50	-26.1	5,527	-0.47%
2018/03/30	33	306.97	22	306.23	308.00	11	5,568	0.20%
2018/03/29	45	317.62	40	308.96	303.50	5	5,660	0.09%
2018/03/28	28	302.20	24	305.10	307.00	4	5,612	0.07%
2018/03/27	107	307.50	100	299.16	300.50	7	5,526	0.13%	大買/
2018/03/26	61	292.30	57	295.92	301.00	4	5,436	0.07%
2018/03/23	16	269.25	15	270.67	285.00	1	5,268	0.02%
2018/03/22	31.1	284.75	29	283.76	280.00	2.1	5,330	0.04%
2018/03/21	39	269.87	34	271.69	274.00	5	5,272	0.09%
2018/03/20	6	253.50	4	259.00	249.50	2	5,218	0.04%
2018/03/19	3	259.67	4	261.50	257.50	-1	5,274	-0.02%
2018/03/16	12	266.08	10	265.85	260.50	2	5,304	0.04%
2018/03/15	1	257.00	28	250.84	260.50	-27	5,203	-0.52%
2018/03/14	29	235.03	4	233.63	237.00	25	5,197	0.48%
2018/03/13	8	234.31	8	235.44	236.00	0	5,386	0.00%
2018/03/12	2	231.00	12	229.00	229.50	-10	5,504	-0.18%
2018/03/09	12	233.79	1	235.50	230.00	11	5,698	0.19%
2018/03/08	4	224.88	6	226.17	226.50	-2	5,782	-0.03%
2018/03/07	6	228.25	7	230.07	223.00	-1	5,948	-0.02%
2018/03/06	6	232.92	6	234.00	231.00	0	6,161	0.00%
2018/03/05	8	241.06	3	239.33	231.00	5	6,269	0.08%
2018/03/02	8	239.25	9	240.06	242.00	-1	6,322	-0.02%
2018/03/01	8	240.25	12	242.33	243.50	-4	6,400	-0.06%
2018/02/27	15	249.13	16	250.13	244.00	-1	6,529	-0.02%
2018/02/26	8	245.31	3	240.50	239.00	5	6,533	0.08%
2018/02/23	11	245.64	7	247.21	242.00	4	6,767	0.06%
2018/02/22	8	235.25	7	237.14	241.00	1	6,997	0.01%
2018/02/21	6	238.25	10	239.05	238.50	-4	7,089	-0.06%
2018/02/12	8	233.50	15	230.53	228.00	-7	7,100	-0.10%
2018/02/09	16	218.63	5	222.60	231.00	11	7,217	0.15%
2018/02/08	24	246.75	23	239.22	236.50	1	7,170	0.01%
2018/02/07	12	256.29	17	257.32	250.50	-5	7,239	-0.07%
2018/02/06	29	257.84	34	248.63	247.50	-5	7,300	-0.07%
2018/02/05	8	272.69	9	274.28	275.00	-1	7,278	-0.01%
2018/02/02	12	290.92	12	290.17	284.50	0	7,362	0.00%
2018/02/01	7	291.64	6	291.83	290.00	1	7,417	0.01%
2018/01/31	5	276.40	6	278.83	279.50	-1	7,463	-0.01%
2018/01/30	1	279.00	3	279.50	276.00	-2	7,506	-0.03%
2018/01/29	9	279.11	17	281.74	279.00	-8	7,566	-0.11%
2018/01/26	7	277.50	1	275.50	274.00	6	7,700	0.08%
2018/01/25	6	284.50	2	289.50	277.00	4	7,813	0.05%
2018/01/24	0	0.00	12	283.50	283.00	-12	7,961	-0.15%
2018/01/23	13	281.08	5	289.40	276.00	8	8,115	0.10%
2018/01/22	19	279.63	11	283.36	282.00	8	8,217	0.10%
2018/01/19	10	288.00	9	282.50	282.00	1	8,376	0.01%
2018/01/18	3	290.67	0	0.00	286.00	3	8,522	0.04%
2018/01/17	8	289.13	11	291.14	287.00	-3	8,647	-0.03%
2018/01/16	8	286.19	7	288.00	292.00	1	8,791	0.01%
2018/01/15	12	299.13	4	291.38	284.00	8	8,859	0.09%
2018/01/12	43	293.65	43	294.64	294.00	0	8,879	0.00%
2018/01/11	5	280.00	6	281.25	281.00	-1	8,829	-0.01%
2018/01/10	12	283.42	9	285.61	280.00	3	9,134	0.03%
2018/01/09	34	291.87	18	292.28	284.00	16	9,232	0.17%
2018/01/08	17	269.15	16	269.63	285.00	1	9,126	0.01%
2018/01/05	10	279.30	11	274.82	274.50	-1	9,065	-0.01%
2018/01/04	9	276.72	8	277.81	280.50	1	9,107	0.01%
2018/01/03	33	281.68	49	280.67	275.50	-16	9,168	-0.17%
2018/01/02	33	273.95	26	265.88	280.00	7	9,165	0.08%