國巨 (2327)-永豐金-內湖券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
534
漲跌
▲8
漲幅
+1.52%
成交量
1,678張
產業
上市電子零組件類股
1898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

國巨 (2327)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	0	526.00	0	534.00	534.00	0	2,434	0.00%
2024/11/20	2.1	528.65	0	0.00	526.00	2.1	2,440	0.09%
2024/11/19	0	0.00	0.1	540.00	535.00	-0.1	2,441	0.00%
2024/11/18	0.1	530.00	0	0.00	530.00	0.1	2,446	0.00%
2024/11/15	0.1	534.05	0	0.00	533.00	0.1	2,444	0.00%
2024/11/14	0.1	539.92	0	0.00	534.00	0.1	2,453	0.00%
2024/11/13	0	553.00	0	0.00	551.00	0	2,478	0.00%
2024/11/12	0	0.00	0	546.00	545.00	0	2,489	0.00%
2024/11/11	0	0.00	0	559.00	557.00	0	2,477	0.00%
2024/11/08	1	554.06	0.6	551.00	548.00	0.4	2,477	0.02%
2024/11/07	3	550.00	0.2	546.98	551.00	2.8	2,473	0.11%
2024/11/06	0.1	534.33	1	534.00	534.00	-0.9	2,465	-0.04%
2024/11/05	0.2	540.06	0	0.00	538.00	0.2	2,455	0.01%
2024/11/01	1.1	535.95	1	542.14	545.00	0.1	2,541	0.00%
2024/10/30	5.1	563.48	31	558.33	558.00	-25.9	2,536	-1.02%
2024/10/29	2.2	595.62	1	591.00	591.00	1.2	2,439	0.05%
2024/10/28	0	610.50	0	0.00	613.00	0	2,496	0.00%
2024/10/25	0	611.00	0.2	611.42	615.00	-0.2	2,497	-0.01%
2024/10/24	0.2	609.07	2.1	610.03	610.00	-1.9	2,529	-0.07%
2024/10/23	2.5	612.00	1	613.95	614.00	1.5	2,571	0.06%
2024/10/22	0.1	619.00	0	0.00	620.00	0.1	2,568	0.00%
2024/10/21	1	625.01	1	627.00	628.00	0	2,584	0.00%
2024/10/18	0.3	622.00	1	627.00	624.00	-0.7	2,619	-0.03%
2024/10/17	0.2	616.80	0	620.43	619.00	0.1	2,623	0.00%
2024/10/16	0.5	620.99	0	614.00	621.00	0.5	2,633	0.02%
2024/10/15	0.5	625.95	0.1	624.00	625.00	0.4	2,708	0.02%
2024/10/14	0	0.00	0.1	619.00	618.00	-0.1	2,706	0.00%
2024/10/11	2.6	605.62	0	606.00	604.00	2.6	2,736	0.10%
2024/10/09	0.1	613.00	0	620.00	611.00	0.1	2,780	0.00%
2024/10/08	0	0.00	2	613.00	613.00	-2	2,790	-0.07%
2024/10/07	0.1	622.00	0	618.00	624.00	0	2,799	0.00%
2024/10/04	5.2	615.82	7	609.14	607.00	-1.9	2,796	-0.07%
2024/10/01	0	0.00	0	620.00	620.00	0	2,786	0.00%
2024/09/30	11	626.91	30.2	625.98	623.00	-19.2	2,808	-0.68%
2024/09/27	21.2	636.01	0.2	638.77	635.00	20.9	2,826	0.74%
2024/09/26	4	655.66	1.1	649.64	652.00	2.9	2,783	0.10%
2024/09/25	2.1	639.54	2.1	643.41	645.00	-0.1	2,759	0.00%
2024/09/24	0.1	621.84	0	0.00	623.00	0.1	2,720	0.00%
2024/09/23	0.1	612.77	0.2	612.00	613.00	-0.1	2,761	0.00%
2024/09/20	1	611.91	0	607.00	604.00	1	2,810	0.03%
2024/09/19	0.1	610.00	0	0.00	609.00	0.1	2,841	0.00%
2024/09/18	1	610.00	0.1	604.00	604.00	0.9	2,882	0.03%
2024/09/16	4	612.25	1	614.89	615.00	3	2,982	0.10%
2024/09/13	0	606.33	0	0.00	606.00	0	2,983	0.00%
2024/09/12	1	600.00	1.1	606.64	603.00	-0.1	3,001	0.00%
2024/09/11	1.1	571.39	0	574.00	573.00	1.1	2,989	0.04%
2024/09/10	2	588.50	0	0.00	577.00	2	2,985	0.07%
2024/09/09	0	594.00	2	604.00	593.00	-2	3,013	-0.07%
2024/09/06	0	0.00	0	607.00	607.00	0	2,993	0.00%
2024/09/05	2	610.99	0	0.00	606.00	2	2,994	0.07%
2024/09/04	1.2	615.33	0	0.00	608.00	1.2	2,999	0.04%
2024/09/03	0	645.00	0.6	646.00	642.00	-0.6	2,995	-0.02%
2024/09/02	0	0.00	1	655.00	655.00	-1	3,001	-0.03%
2024/08/30	0	0.00	0	661.00	657.00	0	3,019	0.00%
2024/08/29	1	645.24	1	654.00	657.00	0	3,016	0.00%
2024/08/28	0	653.00	0	647.00	654.00	0	3,026	0.00%
2024/08/27	1	649.05	0.2	651.00	653.00	0.8	3,092	0.03%
2024/08/26	0	658.19	2	662.50	655.00	-2	3,098	-0.06%
2024/08/23	1.2	646.66	0	0.00	648.00	1.2	3,089	0.04%
2024/08/21	0.5	643.50	2	645.00	635.00	-1.5	3,121	-0.05%
2024/08/20	0.1	646.00	0	0.00	646.00	0.1	3,118	0.00%
2024/08/19	0.1	636.83	0.1	636.00	633.00	0.1	3,112	0.00%
2024/08/16	4	630.76	1.1	638.36	631.00	2.9	3,111	0.09%
2024/08/15	3.1	625.46	5.2	634.04	622.00	-2.1	3,092	-0.07%
2024/08/14	3	755.00	0	0.00	745.00	3	3,046	0.10%
2024/08/12	10	743.00	0	0.00	733.00	10	3,039	0.33%
2024/08/09	19	744.05	1.2	748.50	727.00	17.8	3,045	0.58%
2024/08/08	0.1	701.96	0	0.00	701.00	0.1	3,020	0.00%
2024/08/07	0	700.00	0.2	700.00	702.00	-0.2	3,001	-0.01%
2024/08/06	2.1	671.90	1.1	670.89	677.00	1	3,014	0.03%
2024/08/05	1.5	680.66	30	681.33	669.00	-28.5	2,986	-0.95%
2024/08/02	1.1	762.10	6	750.25	743.00	-4.9	2,966	-0.16%
2024/08/01	17.1	786.36	18.2	792.84	786.00	-1.1	2,960	-0.04%
2024/07/31	18	755.91	19.1	786.98	792.00	-1	2,961	-0.04%
2024/07/30	0	719.29	0.1	729.00	730.00	-0.1	3,024	0.00%
2024/07/29	0.5	722.33	1.3	716.55	720.00	-0.8	3,019	-0.03%
2024/07/26	2	731.48	0.1	734.00	727.00	1.9	3,009	0.06%
2024/07/23	0.2	749.58	0	0.00	755.00	0.2	3,011	0.01%
2024/07/22	0.5	745.56	0.5	742.54	742.00	0	2,999	0.00%
2024/07/19	2	773.97	3	776.32	766.00	-1	2,974	-0.03%
2024/07/18	8	788.76	1.1	794.05	795.00	7	2,969	0.23%
2024/07/17	0.1	799.83	0	795.54	798.00	0	2,971	0.00%
2024/07/16	9.1	804.63	11.8	802.55	804.00	-2.7	3,010	-0.09%
2024/07/15	2	764.00	0	772.00	772.00	2	2,958	0.07%
2024/07/12	0	786.00	1.5	780.87	770.00	-1.5	2,960	-0.05%
2024/07/11	1	787.70	0	790.13	797.00	1	2,928	0.03%
2024/07/10	2	759.51	1	760.93	764.00	1	2,881	0.03%
2024/07/09	0	0.00	0.1	745.00	745.00	-0.1	2,899	0.00%
2024/07/08	0	0.00	0.2	752.95	755.00	-0.2	2,903	-0.01%
2024/07/05	0.2	754.00	0	754.57	754.00	0.2	2,926	0.01%
2024/07/04	0	747.00	0	738.00	753.00	0	2,929	0.00%
2024/07/03	0.3	731.00	4.3	737.83	731.00	-4	2,920	-0.14%
2024/07/02	0	715.90	8.2	718.09	717.00	-8.2	2,916	-0.28%
2024/07/01	0	724.00	0	729.00	724.00	0	2,923	0.00%
2024/06/28	2	733.00	1.3	734.69	730.00	0.7	2,927	0.02%
2024/06/27	0	0.00	0.3	739.76	742.00	-0.3	3,027	-0.01%
2024/06/26	1.1	766.81	1	762.00	763.00	0.1	2,986	0.00%
2024/06/25	2.2	761.32	2	759.00	756.00	0.2	2,969	0.01%
2024/06/24	2.3	769.86	2	763.07	759.00	0.3	2,915	0.01%
2024/06/21	5.1	741.69	2.9	746.59	759.00	2.2	2,880	0.08%
2024/06/20	1	717.96	1.2	713.86	715.00	-0.2	2,801	-0.01%
2024/06/19	0	716.00	1	716.99	717.00	-1	2,817	-0.04%
2024/06/18	0	706.00	0	710.76	712.00	0	2,839	0.00%
2024/06/17	0	700.00	0.4	698.00	705.00	-0.4	2,826	-0.01%
2024/06/14	0	692.00	1.3	692.98	696.00	-1.2	2,819	-0.04%
2024/06/11	1	668.00	1	672.00	666.00	0	2,800	0.00%
2024/06/07	1	688.00	0	685.00	678.00	1	2,825	0.03%
2024/06/06	0	674.00	0	0.00	674.00	0	2,815	0.00%
2024/06/05	0	674.00	0	0.00	671.00	0	2,804	0.00%
2024/06/04	0	674.00	0	0.00	671.00	0	2,847	0.00%
2024/06/03	0	0.00	1	675.00	677.00	-1	2,841	-0.04%
2024/05/31	1	683.00	1	664.49	662.00	0	2,834	0.00%
2024/05/30	2	655.50	1	657.94	657.00	1	2,778	0.04%
2024/05/29	12	671.08	0	668.00	668.00	12	2,791	0.43%
2024/05/28	0	0.00	1	670.00	669.00	-1	2,854	-0.03%
2024/05/27	0	0.00	1	663.01	667.00	-1	2,880	-0.03%
2024/05/23	0	640.00	1	637.99	638.00	-1	2,811	-0.04%
2024/05/22	0	634.00	0	636.23	636.00	0	2,821	0.00%
2024/05/21	0	627.00	0.1	629.92	630.00	-0.1	2,814	0.00%
2024/05/20	0	633.00	0	0.00	634.00	0	2,812	0.00%
2024/05/17	1	638.00	0	0.00	640.00	1	2,801	0.04%
2024/05/16	0	640.20	0	641.00	645.00	0	2,800	0.00%
2024/05/15	1	633.05	0	0.00	630.00	1	2,808	0.04%
2024/05/13	0	637.00	0.1	636.00	636.00	-0.1	2,813	0.00%
2024/05/10	0	0.00	1	637.01	635.00	-1	2,809	-0.04%
2024/05/08	0	0.00	1	662.00	662.00	-1	2,748	-0.04%
2024/05/07	1.1	645.18	2.8	651.34	658.00	-1.8	2,729	-0.06%
2024/05/06	2	658.50	7.3	655.23	659.00	-5.3	2,689	-0.20%
2024/05/03	6.5	658.04	7.6	661.78	655.00	-1.1	2,641	-0.04%
2024/05/02	0	0.00	0	626.00	625.00	0	2,467	0.00%
2024/04/30	1	635.00	0	626.00	625.00	1	2,463	0.04%
2024/04/29	1	626.00	30	628.00	631.00	-29	2,447	-1.19%
2024/04/25	4	620.00	0	0.00	615.00	4	2,414	0.17%
2024/04/24	2	614.50	1.8	616.11	624.00	0.2	2,408	0.01%
2024/04/22	0	0.00	1.1	606.27	599.00	-1.1	2,430	-0.05%
2024/04/19	12.3	596.22	0	592.00	588.00	12.3	2,393	0.51%
2024/04/17	0	590.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	1.1	586.03	6	589.50	585.00	-4.9	2,348	-0.21%
2024/04/15	0	0.00	3	607.00	602.00	-3	2,322	-0.13%
2024/04/12	30	620.50	0	617.61	618.00	30	2,286	1.31%
2024/04/11	0	612.80	1	609.02	609.00	-1	2,256	-0.04%
2024/04/10	4	623.75	0.1	623.00	621.00	3.9	2,230	0.17%
2024/04/09	0	0.00	0.1	616.15	615.00	-0.1	2,228	0.00%
2024/04/08	1	630.00	1	629.92	617.00	0	2,225	0.00%
2024/04/03	1	618.00	1	620.00	614.00	0	2,189	0.00%
2024/04/02	4	615.50	1.1	618.71	616.00	2.9	2,171	0.13%
2024/04/01	10	618.00	2.3	610.90	622.00	7.7	2,135	0.36%
2024/03/29	2	596.50	0	0.00	591.00	2	2,016	0.10%
2024/03/28	0	589.00	0.2	589.00	594.00	-0.2	2,012	-0.01%
2024/03/27	0	0.00	0.1	580.00	581.00	-0.1	2,001	0.00%
2024/03/26	1	574.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	0	584.11	0	0.00	582.00	0	1,987	0.00%
2024/03/22	0	0.00	0	585.00	588.00	0	1,970	0.00%
2024/03/21	3	584.94	0.1	574.12	585.00	2.9	1,958	0.15%
2024/03/20	0	0.00	0	579.00	579.00	0	1,938	0.00%
2024/03/19	1	576.04	0.9	581.00	578.00	0.1	2,018	0.01%
2024/03/18	0	584.00	0.1	584.00	586.00	-0.1	2,040	0.00%
2024/03/15	0	0.00	0	577.00	583.00	0	2,079	0.00%
2024/03/13	2.5	581.80	1	582.00	583.00	1.5	2,121	0.07%
2024/03/12	0	0.00	1	573.99	578.00	-1	2,092	-0.05%
2024/03/11	0	565.75	0	0.00	566.00	0	2,078	0.00%
2024/03/08	0.7	566.00	1	564.84	565.00	-0.3	2,087	-0.02%
2024/03/07	1	556.00	0	0.00	556.00	1	2,034	0.05%
2024/03/06	0.1	555.00	1	556.00	556.00	-0.9	2,040	-0.05%
2024/03/05	1	550.00	0	0.00	549.00	1	2,074	0.05%
2024/03/04	0	557.00	0	0.00	556.00	0	2,094	0.00%
2024/03/01	0	567.00	1.1	570.64	563.00	-1.1	2,148	-0.05%
2024/02/27	1.1	540.11	2	539.00	539.00	-0.9	2,137	-0.04%
2024/02/26	0	0.00	0	546.00	547.00	0	2,124	0.00%
2024/02/23	0.1	549.14	0	548.00	541.00	0.1	2,119	0.00%
2024/02/22	0.1	553.00	0	0.00	552.00	0.1	2,101	0.00%
2024/02/21	0.1	556.39	0.2	556.10	556.00	0	2,096	0.00%
2024/02/19	1	550.00	0	0.00	551.00	1	2,097	0.05%
2024/02/16	0.1	542.17	1	540.00	543.00	-0.9	2,094	-0.04%
2024/02/15	0	553.00	0	0.00	551.00	0	2,067	0.00%
2024/02/02	0	0.00	0.1	555.00	555.00	-0.1	2,047	0.00%
2024/02/01	0	551.50	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0.1	546.30	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	0.2	553.82	0	559.00	550.00	0.2	2,035	0.01%
2024/01/29	0	557.33	0	0.00	558.00	0	2,030	0.00%
2024/01/25	0.1	556.17	0	557.00	556.00	0.1	2,054	0.01%
2024/01/24	0.6	559.82	0	0.00	553.00	0.6	2,098	0.03%
2024/01/18	0	0.00	0	563.00	557.00	0	2,132	0.00%
2024/01/17	4.3	580.21	3	571.02	559.00	1.3	2,125	0.06%
2024/01/16	0	568.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	1	573.92	0	0.00	576.00	1	2,039	0.05%
2024/01/12	0	558.00	0	0.00	560.00	0	2,035	0.00%
2024/01/10	0.1	556.00	2.3	554.58	555.00	-2.2	2,064	-0.10%
2024/01/09	0.5	569.42	1	565.00	565.00	-0.5	2,090	-0.03%
2024/01/05	0.1	577.00	0	0.00	572.00	0.1	2,086	0.00%
2024/01/04	0.1	577.00	0	0.00	577.00	0.1	2,125	0.00%
2024/01/03	0.2	580.00	0	578.13	578.00	0.1	2,127	0.01%
2024/01/02	0	590.00	0	0.00	587.00	0	2,110	0.00%
2023/12/29	0	596.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	1.1	599.96	0	0.00	597.00	1.1	2,110	0.05%
2023/12/27	0.1	602.00	0	0.00	601.00	0.1	2,114	0.00%
2023/12/26	0.1	596.00	0	0.00	600.00	0.1	2,124	0.00%
2023/12/25	0.1	593.00	0	0.00	594.00	0.1	2,137	0.00%
2023/12/22	0.6	599.45	0.1	603.00	596.00	0.5	2,130	0.02%
2023/12/21	0	611.00	1.3	608.69	607.00	-1.3	2,113	-0.06%
2023/12/19	0	0.00	0	618.00	616.00	0	2,106	0.00%
2023/12/15	0	0.00	0	631.00	633.00	0	2,091	0.00%
2023/12/14	2.6	630.90	0.5	626.19	634.00	2	2,058	0.10%
2023/12/13	1.6	605.40	0	0.00	605.00	1.6	1,990	0.08%
2023/12/12	0.1	617.00	2	622.49	619.00	-1.9	1,991	-0.10%
2023/12/11	1.1	610.19	3.1	610.64	614.00	-2	1,943	-0.10%
2023/12/08	6	600.48	0	597.00	601.00	6	1,894	0.32%
2023/12/07	0	0.00	0.5	596.33	595.00	-0.5	1,905	-0.03%
2023/12/06	0	595.00	0	0.00	595.00	0	1,901	0.00%
2023/12/05	0	597.00	0	0.00	600.00	0	1,877	0.00%
2023/12/04	0	596.00	1	598.00	599.00	-1	1,861	-0.05%
2023/12/01	0.1	595.41	0	0.00	597.00	0.1	1,862	0.00%
2023/11/30	0	597.00	2	597.51	601.00	-2	1,869	-0.11%
2023/11/29	0	594.00	0.8	594.00	599.00	-0.8	1,847	-0.05%
2023/11/28	16	592.99	0.8	593.00	594.00	15.2	1,921	0.79%
2023/11/27	0	571.88	0	0.00	571.00	0	1,861	0.00%
2023/11/24	0.1	572.80	6.1	572.92	575.00	-6	1,859	-0.32%
2023/11/23	1.1	548.18	1	549.99	545.00	0.1	1,763	0.00%
2023/11/22	0.1	550.00	0.3	549.97	550.00	-0.2	1,777	-0.01%
2023/11/21	1	554.00	0	0.00	550.00	1	1,781	0.06%
2023/11/20	0	0.00	0.2	543.00	543.00	-0.2	1,779	-0.01%
2023/11/17	0	543.00	0	0.00	547.00	0	1,777	0.00%
2023/11/16	0	543.00	3	543.00	545.00	-3	1,780	-0.17%
2023/11/14	2	546.03	1	548.00	546.00	1	1,764	0.06%
2023/11/13	1	558.00	1.1	554.91	557.00	-0.1	1,781	-0.01%
2023/11/10	0.1	540.00	0	0.00	545.00	0.1	1,771	0.01%
2023/11/08	0	551.50	0	0.00	549.00	0	1,796	0.00%
2023/11/07	1	558.00	2.1	557.38	557.00	-1.1	1,799	-0.06%
2023/11/06	0	551.00	0	552.00	551.00	0	1,789	0.00%
2023/11/03	0	0.00	0.1	546.00	549.00	-0.1	1,785	-0.01%
2023/11/02	0	0.00	0	547.00	547.00	0	1,778	0.00%
2023/11/01	0	0.00	0	539.00	538.00	0	1,760	0.00%
2023/10/31	0	532.00	0	0.00	526.00	0	1,721	0.00%
2023/10/30	0	537.00	1	539.00	539.00	-1	1,730	-0.06%
2023/10/25	0	0.00	0	524.00	521.00	0	1,743	0.00%
2023/10/23	0	0.00	0	536.00	530.00	0	1,790	0.00%
2023/10/20	0.1	530.15	10	539.60	530.00	-9.9	1,796	-0.55%
2023/10/19	0	0.00	0.1	547.00	549.00	-0.1	1,820	0.00%
2023/10/18	0	0.00	2	551.50	550.00	-2	1,839	-0.11%
2023/10/17	0	552.00	0.2	549.48	547.00	-0.2	1,808	-0.01%
2023/10/16	0	538.00	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0	538.42	0	0.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	0.1	540.00	543.00	-0.1	1,840	0.00%
2023/10/11	0	528.00	0	0.00	527.00	0	1,801	0.00%
2023/10/06	0	525.96	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	0.1	526.00	530.00	-0.1	1,819	-0.01%
2023/10/03	0.1	522.29	0	0.00	520.00	0.1	1,822	0.01%
2023/10/02	0.1	530.00	0	0.00	533.00	0.1	1,829	0.01%
2023/09/28	0	521.00	0	0.00	525.00	0	1,831	0.00%
2023/09/27	0	520.67	0.6	520.00	523.00	-0.6	1,852	-0.03%
2023/09/26	0	0.00	0.1	522.00	521.00	-0.1	1,874	-0.01%
2023/09/25	0.1	522.00	0	0.00	521.00	0.1	1,881	0.01%
2023/09/22	0	518.00	0	0.00	521.00	0	1,870	0.00%
2023/09/21	1	517.96	0.1	517.00	518.00	0.9	1,882	0.05%
2023/09/20	0.6	515.58	1	521.00	520.00	-0.4	1,877	-0.02%
2023/09/19	0	520.50	0	0.00	520.00	0	1,880	0.00%
2023/09/18	1	513.17	1.2	519.54	525.00	-0.2	1,903	-0.01%
2023/09/15	1.3	520.00	1	516.94	522.00	0.3	1,898	0.01%
2023/09/14	0	0.00	1.1	511.52	512.00	-1.1	1,870	-0.06%
2023/09/13	0.2	507.96	0	0.00	506.00	0.2	1,881	0.01%
2023/09/12	0	510.00	2.5	510.36	514.00	-2.5	1,892	-0.13%
2023/09/11	0.2	500.00	1.4	503.68	500.00	-1.2	1,896	-0.06%
2023/09/08	0	502.00	0	0.00	502.00	0	1,918	0.00%
2023/09/07	0	0.00	0.1	505.00	502.00	-0.1	1,945	0.00%
2023/09/05	1	503.98	1.1	506.36	508.00	-0.1	1,979	0.00%
2023/09/04	10.2	497.54	28	500.18	497.50	-17.8	1,991	-0.89%
2023/09/01	0.1	499.00	2.1	505.93	499.50	-2	1,977	-0.10%
2023/08/31	0.1	482.50	0	486.00	485.00	0.1	1,904	0.00%
2023/08/30	0.1	482.50	0.1	481.54	482.50	0	1,928	0.00%
2023/08/29	7	477.50	0.2	477.00	479.00	6.8	1,976	0.34%
2023/08/28	20	477.50	0	477.50	478.00	20	2,013	0.99%
2023/08/25	0.6	468.72	0	0.00	470.00	0.6	2,122	0.03%
2023/08/23	0.1	469.50	2	470.75	470.50	-1.9	2,265	-0.08%
2023/08/22	0.2	465.75	0	464.50	466.00	0.2	2,359	0.01%
2023/08/18	0	459.50	0	0.00	461.50	0	2,467	0.00%
2023/08/16	0.2	447.62	0	0.00	448.50	0.2	2,520	0.01%
2023/08/15	0	456.50	0.1	458.00	453.00	-0.1	2,548	0.00%
2023/08/11	0	468.00	0	0.00	470.00	0	2,588	0.00%
2023/08/10	0	466.00	0	0.00	467.00	0	2,590	0.00%
2023/08/09	0	465.82	0	0.00	465.50	0	2,594	0.00%
2023/08/08	0	465.00	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	465.00	0	0.00	468.00	0	2,609	0.00%
2023/08/02	0	0.00	0	462.50	463.00	0	2,653	0.00%
2023/07/31	0	470.50	3	462.17	459.50	-3	2,652	-0.11%
2023/07/26	0.1	451.00	0	0.00	449.50	0.1	2,598	0.00%
2023/07/25	0.3	461.92	0	0.00	461.50	0.3	2,565	0.01%
2023/07/24	3.4	459.71	0	0.00	457.50	3.4	2,572	0.13%
2023/07/21	0.1	476.00	0	0.00	473.50	0.1	2,539	0.00%
2023/07/19	2.5	487.10	0	0.00	486.00	2.5	2,551	0.10%
2023/07/18	2.4	489.98	2	491.00	489.00	0.4	2,621	0.02%
2023/07/17	0	0.00	0.1	500.26	503.00	-0.1	2,606	0.00%
2023/07/13	0	495.00	1	502.00	491.00	-1	2,614	-0.04%
2023/07/11	0	0.00	3	496.00	496.50	-3	2,667	-0.11%
2023/07/10	0.1	489.91	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	1	486.00	0	0.00	491.50	1	2,763	0.04%
2023/07/06	0.9	489.11	0	0.00	489.00	0.9	2,755	0.03%
2023/07/05	1	489.00	0.1	495.00	487.50	0.9	2,786	0.03%
2023/07/04	0.1	497.00	0	0.00	497.50	0.1	2,763	0.00%
2023/07/03	0	0.00	1	497.01	499.50	-1	2,747	-0.04%
2023/06/30	0	493.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	494.00	1	494.50	495.00	-1	2,752	-0.04%
2023/06/28	0	490.00	0	0.00	488.00	0	2,753	0.00%
2023/06/27	0.1	488.46	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	2	487.01	0	0.00	486.00	2	2,801	0.07%
2023/06/21	1	492.01	0	0.00	491.00	1	2,822	0.04%
2023/06/20	0	498.00	0	0.00	496.00	0	2,833	0.00%
2023/06/19	2	499.00	0	0.00	498.00	2	2,844	0.07%
2023/06/16	0	0.00	1	504.00	506.00	-1	2,851	-0.04%
2023/06/15	1.1	512.55	2	506.49	510.00	-1	2,843	-0.03%
2023/06/14	0	501.00	2	500.00	499.50	-2	2,833	-0.07%
2023/06/13	2	494.25	0.2	495.51	495.00	1.8	2,851	0.06%
2023/06/12	0.2	490.19	0	0.00	488.00	0.2	2,910	0.01%
2023/06/09	1	493.06	0.3	496.00	492.50	0.7	2,944	0.02%
2023/06/08	1	494.09	2	503.50	494.00	-1	2,967	-0.03%
2023/06/07	2	505.50	0	0.00	504.00	2	3,005	0.07%
2023/06/06	1	503.00	10	509.00	502.00	-9	3,017	-0.30%
2023/06/05	0.1	519.00	0	516.00	519.00	0.1	2,987	0.00%
2023/06/02	10	505.50	1.1	507.88	506.00	8.9	2,963	0.30%
2023/05/30	4	501.00	4	493.50	496.00	0	2,868	0.00%
2023/05/26	4	506.71	5	501.00	502.00	-1	2,797	-0.03%
2023/05/25	0	491.50	2	496.00	507.00	-2	2,742	-0.07%
2023/05/24	2	487.50	0	491.50	492.50	2	2,711	0.07%
2023/05/22	1	490.00	0	0.00	493.00	1	2,684	0.04%
2023/05/19	0	0.00	5	504.00	495.50	-5	2,674	-0.19%
2023/05/18	1	492.00	0	0.00	500.00	1	2,777	0.04%
2023/05/17	4.1	488.54	0	0.00	488.50	4.1	2,793	0.15%
2023/05/15	0.1	490.00	0	0.00	488.00	0.1	2,865	0.00%
2023/05/12	2	491.50	0	0.00	496.00	2	2,884	0.07%
2023/05/11	2	491.50	0	0.00	490.00	2	2,961	0.07%
2023/05/10	0	0.00	1	492.00	494.50	-1	2,965	-0.03%
2023/05/09	1	501.00	0	0.00	500.00	1	2,957	0.03%
2023/05/05	1	503.00	2	505.50	506.00	-1	2,957	-0.03%
2023/05/04	0.1	492.00	1	489.50	493.50	-1	2,967	-0.03%
2023/04/28	1	497.00	2	499.00	496.00	-1	3,122	-0.03%
2023/04/27	1	491.50	0	0.00	492.00	1	3,153	0.03%
2023/04/25	0	498.50	1	495.50	490.50	-1	3,155	-0.03%
2023/04/24	2	503.50	0	0.00	507.00	2	3,135	0.06%
2023/04/21	4	506.20	3	498.00	495.50	1	3,149	0.03%
2023/04/20	0	524.00	1.1	519.23	518.00	-1.1	3,144	-0.03%
2023/04/18	0	545.00	0	549.00	538.00	0	3,290	0.00%
2023/04/17	0.2	547.82	0	0.00	542.00	0.2	3,321	0.01%
2023/04/14	0.1	553.00	1.1	554.09	553.00	-1	3,301	-0.03%
2023/04/13	0	542.00	0	0.00	542.00	0	3,262	0.00%
2023/04/12	0	543.00	2	537.50	542.00	-2	3,214	-0.06%
2023/04/11	1	527.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	1	530.95	2.1	533.90	530.00	-1.1	3,136	-0.03%
2023/04/07	1	519.00	0	0.00	516.00	1	3,105	0.03%
2023/03/31	1	534.00	0.1	531.00	529.00	0.9	3,095	0.03%
2023/03/29	0	0.00	0.2	520.00	520.00	-0.2	3,103	-0.01%
2023/03/28	0	0.00	1.9	532.01	531.00	-1.9	3,146	-0.06%
2023/03/27	1	529.00	0	0.00	533.00	1	3,138	0.03%
2023/03/24	0	526.00	0	520.00	527.00	0	3,153	0.00%
2023/03/23	0.1	516.00	0.8	508.00	517.00	-0.7	3,147	-0.02%
2023/03/22	1	506.00	1	505.00	505.00	0	3,139	0.00%
2023/03/21	0.1	506.00	0	0.00	505.00	0.1	3,160	0.00%
2023/03/20	0	498.00	0	0.00	500.00	0	3,157	0.00%
2023/03/17	2	488.75	3	492.51	496.00	-1	3,177	-0.03%
2023/03/16	4.1	487.98	4	486.75	486.50	0.1	3,182	0.00%
2023/03/15	2.1	502.80	1	495.00	492.00	1.1	3,179	0.03%
2023/03/14	1	511.00	1	508.00	505.00	0	3,132	0.00%
2023/03/13	0.1	511.00	1	510.00	519.00	-0.9	3,134	-0.03%
2023/03/10	1.1	532.09	2	524.00	518.00	-0.9	3,165	-0.03%
2023/03/09	0	0.00	0	545.00	541.00	0	3,173	0.00%
2023/03/08	0	0.00	1	553.00	550.00	-1	3,208	-0.03%
2023/03/07	2	561.00	1	561.00	559.00	1	3,204	0.03%
2023/03/06	2.2	552.00	0.8	552.00	557.00	1.4	3,199	0.04%
2023/03/03	1	548.00	8	542.00	539.00	-7	3,168	-0.22%
2023/03/02	8	534.50	500	531.41	531.00	-492	3,150	-15.62%	大賣/鉅額交易
2023/03/01	1	528.00	1	540.00	538.00	0	3,141	0.00%
2023/02/24	1	542.00	2	540.00	538.00	-1	3,104	-0.03%
2023/02/23	1.4	543.00	0	0.00	543.00	1.4	3,113	0.05%
2023/02/20	0	0.00	0	567.00	561.00	0	3,188	0.00%
2023/02/17	2	568.00	1	570.00	569.00	1	3,234	0.03%
2023/02/16	2	565.50	2.5	572.85	575.00	-0.5	3,252	-0.01%
2023/02/14	0.1	542.00	0	538.00	540.00	0.1	3,220	0.00%
2023/02/10	0	0.00	2	510.00	516.00	-2	3,293	-0.06%
2023/02/09	1	507.10	2	510.50	511.00	-1	3,308	-0.03%
2023/02/08	0	0.00	15	532.40	531.00	-15	3,286	-0.46%
2023/02/07	0.1	531.00	0	0.00	529.00	0.1	3,329	0.00%
2023/02/06	0	533.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0	0.00	0.5	541.57	540.00	-0.5	3,427	-0.01%
2023/02/01	0	0.00	0.1	540.00	540.00	-0.1	3,470	0.00%
2023/01/30	0	533.00	1	526.00	532.00	-1	3,436	-0.03%
2023/01/17	0	0.00	10	518.00	519.00	-10	3,372	-0.30%
2023/01/13	0	0.00	0.2	516.58	514.00	-0.2	3,380	-0.01%
2023/01/10	0.1	521.00	0.1	529.82	535.00	0	3,429	0.00%
2023/01/09	14	517.43	16.6	512.65	525.00	-2.6	3,404	-0.08%
2023/01/06	13	494.27	12.1	491.52	496.00	1	3,316	0.03%
2023/01/05	0	0.00	1.2	481.95	485.50	-1.2	3,296	-0.04%
2023/01/03	0	447.00	0	0.00	465.50	0	3,399	0.00%
2022/12/29	0.1	453.45	0	0.00	455.50	0.1	3,424	0.00%
2022/12/28	0	458.00	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0.1	470.00	0	0.00	464.50	0.1	3,470	0.00%
2022/12/23	0	458.50	0	0.00	460.00	0	3,489	0.00%
2022/12/22	0	465.29	0	0.00	466.50	0	3,506	0.00%
2022/12/21	0	0.00	0	455.00	454.50	0	3,514	0.00%
2022/12/20	0	466.50	0	0.00	455.50	0	3,547	0.00%
2022/12/15	5	491.30	5.2	488.15	495.00	-0.2	3,506	0.00%
2022/12/14	0	0.00	0	483.14	486.00	0	3,532	0.00%
2022/12/13	0.1	479.00	0	0.00	474.00	0.1	3,606	0.00%
2022/12/12	0.1	480.00	0	0.00	485.50	0.1	3,583	0.00%
2022/12/07	3	486.63	1	478.00	484.50	2	3,592	0.06%
2022/12/06	0	491.00	0	493.50	491.00	0	3,580	0.00%
2022/12/05	1.3	501.77	3.4	501.04	502.00	-2.1	3,582	-0.06%
2022/12/01	0	0.00	0.1	469.50	473.00	-0.1	3,544	0.00%
2022/11/30	0	0.00	0.6	456.09	463.00	-0.6	3,479	-0.02%
2022/11/29	0.1	439.50	0.1	440.00	438.00	0	3,419	0.00%
2022/11/25	0	445.50	0	0.00	445.00	0	3,397	0.00%
2022/11/24	0.1	450.00	0.1	450.00	452.00	0	3,392	0.00%
2022/11/21	4	459.25	3	458.83	454.00	1	3,392	0.03%
2022/11/17	0.1	462.50	0.9	462.65	466.00	-0.8	3,349	-0.02%
2022/11/16	0.1	455.00	0	0.00	461.00	0.1	3,355	0.00%
2022/11/15	2	456.75	1	454.00	455.00	1	3,294	0.03%
2022/11/14	0	439.00	0	0.00	439.50	0	3,241	0.00%
2022/11/11	7	449.70	7	444.50	445.50	0	3,187	0.00%
2022/11/10	0.1	418.00	0.1	418.00	421.50	0	3,081	0.00%
2022/11/09	91.2	415.98	91	410.68	424.00	0.2	3,065	0.01%
2022/11/08	0.5	392.93	0.1	392.00	393.50	0.4	3,012	0.01%
2022/11/07	10.1	384.13	0	0.00	382.00	10.1	2,984	0.34%
2022/11/03	3	384.18	3.8	382.48	389.50	-0.8	2,937	-0.03%
2022/11/02	16	380.46	16	381.72	381.50	0	2,891	0.00%
2022/11/01	0.1	361.50	0	0.00	379.00	0.1	2,863	0.00%
2022/10/31	0	339.50	0	361.50	367.00	0	2,807	0.00%
2022/10/18	0	277.50	0	0.00	278.50	0	2,727	0.00%
2022/10/14	1	277.50	1	274.50	277.50	0	2,742	0.00%
2022/10/13	0	0.00	0.1	270.00	264.00	-0.1	2,756	0.00%
2022/10/12	0	269.00	1	266.50	270.50	-1	2,754	-0.04%
2022/10/07	0.1	287.00	0	0.00	287.00	0.1	2,735	0.00%
2022/10/05	1.2	299.74	2	298.00	297.50	-0.9	2,752	-0.03%
2022/10/03	1	281.50	1	273.00	281.00	0	2,786	0.00%
2022/09/30	3	265.00	3	264.67	269.00	0	2,830	0.00%
2022/09/29	3	277.17	0	0.00	271.00	3	2,818	0.11%
2022/09/28	0	290.88	1	291.00	285.00	-1	2,767	-0.04%
2022/09/27	0	299.50	0	0.00	300.00	0	2,795	0.00%
2022/09/26	0	303.00	1	300.00	297.00	-1	2,853	-0.03%
2022/09/23	0	319.95	2	317.25	315.50	-2	2,928	-0.07%
2022/09/22	0	322.50	0.1	323.00	322.50	0	2,962	0.00%
2022/09/21	0	327.00	0	0.00	327.50	0	2,977	0.00%
2022/09/19	1	335.00	0	0.00	335.50	1	2,983	0.03%
2022/09/16	1	333.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	1	336.48	2	335.01	338.00	-1	2,977	-0.03%
2022/09/14	1	324.49	0	0.00	325.00	1	2,956	0.03%
2022/09/13	0.1	334.00	0	0.00	333.00	0.1	2,951	0.00%
2022/09/12	0.2	335.50	3	334.50	333.00	-2.9	2,987	-0.10%
2022/09/08	2	337.50	1	323.50	335.00	1	2,968	0.03%
2022/09/06	0	314.00	0	0.00	316.00	0	2,909	0.00%
2022/09/01	4.2	318.02	0	0.00	317.00	4.2	2,885	0.14%
2022/08/29	0.1	318.50	0	0.00	317.50	0.1	2,832	0.00%
2022/08/25	0	325.78	0	0.00	326.00	0	2,770	0.00%
2022/08/24	0	324.50	0	0.00	324.00	0	2,780	0.00%
2022/08/23	0	323.50	0	0.00	324.00	0	2,838	0.00%
2022/08/22	0	327.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0	331.00	1	331.00	332.00	-1	2,847	-0.03%
2022/08/17	2.1	327.05	1	329.00	329.00	1.1	2,822	0.04%
2022/08/16	0	0.00	1	332.00	332.50	-1	2,801	-0.04%
2022/08/15	0	0.00	1	331.00	334.50	-1	2,800	-0.04%
2022/08/12	0	325.50	1	330.00	330.00	-1	2,799	-0.03%
2022/08/11	1	326.49	1	325.50	326.50	0	2,769	0.00%
2022/08/08	0	0.00	1	323.00	325.00	-1	2,811	-0.04%
2022/08/05	0	322.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	0	0.00	1	321.50	317.00	-1	2,824	-0.04%
2022/08/03	0	326.50	0.1	325.50	326.50	0	2,773	0.00%
2022/08/02	2	325.50	0	0.00	325.50	2	2,804	0.07%
2022/08/01	0.1	339.00	0	0.00	341.00	0.1	2,776	0.00%
2022/07/29	0	342.00	0	0.00	342.00	0	2,789	0.00%
2022/07/27	0.1	338.00	0	0.00	342.50	0.1	2,786	0.00%
2022/07/25	0	0.00	0.1	333.00	337.00	-0.1	2,806	0.00%
2022/07/21	0	0.00	1	334.00	336.50	-1	2,826	-0.04%
2022/07/20	0	322.50	1	331.50	322.50	-1	2,791	-0.04%
2022/07/18	1	318.50	1	321.00	326.50	0	2,759	0.00%
2022/07/15	3	320.83	0	0.00	318.50	3	2,725	0.11%
2022/07/13	12	319.00	12	317.21	318.00	0	2,698	0.00%
2022/07/12	8	310.50	7	311.00	309.00	1	2,648	0.04%
2022/07/11	0	0.00	2	300.25	304.00	-2	2,589	-0.08%
2022/07/08	1	316.00	0	0.00	308.50	1	2,561	0.04%
2022/07/01	0.1	289.63	1	289.00	282.00	-0.9	2,373	-0.04%
2022/06/30	0	310.45	0	0.00	308.00	0	2,292	0.00%
2022/06/28	0	332.00	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	341.00	0	0.00	341.50	0	2,254	0.00%
2022/06/24	3	330.33	0	0.00	328.00	3	2,231	0.13%
2022/06/23	0	329.50	0	0.00	331.50	0	2,215	0.00%
2022/06/22	0	344.50	0	0.00	335.50	0	2,187	0.00%
2022/06/21	0	352.50	0	0.00	353.00	0	2,166	0.00%
2022/06/20	0	343.00	2	341.50	342.00	-2	2,165	-0.09%
2022/06/17	11	353.91	10	353.50	354.00	1	2,161	0.05%
2022/06/16	0.1	383.12	0	0.00	368.00	0.1	2,151	0.00%
2022/06/14	0	377.50	0	0.00	377.00	0	2,317	0.00%
2022/06/10	1.2	400.25	1	402.50	400.00	0.2	2,301	0.01%
2022/06/09	0	0.00	2	401.00	405.00	-2	2,318	-0.09%
2022/06/08	2.2	404.94	2	413.25	403.00	0.2	2,314	0.01%
2022/06/07	2	407.00	0	0.00	407.00	2	2,320	0.09%
2022/06/06	2	404.00	2	407.50	410.50	0	2,346	0.00%
2022/06/01	1	406.00	1	406.49	405.00	0	2,432	0.00%
2022/05/26	2	391.00	0	0.00	385.50	2	2,443	0.08%
2022/05/24	0	0.00	1	388.00	382.00	-1	2,548	-0.04%
2022/05/23	1	393.50	1	392.00	390.00	0	2,586	0.00%
2022/05/20	2	399.98	1	396.00	395.00	1	2,622	0.04%
2022/05/19	0	391.50	0	0.00	398.00	0	2,634	0.00%
2022/05/17	0.1	394.00	0	0.00	397.00	0.1	2,639	0.00%
2022/05/13	0.1	383.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/12	0	385.50	5	387.00	378.00	-5	2,629	-0.19%
2022/05/11	0.3	392.20	0	0.00	392.00	0.3	2,631	0.01%
2022/05/10	0	390.00	0	0.00	392.50	0	2,684	0.00%
2022/05/06	5	408.50	0	0.00	408.00	5	2,664	0.19%
2022/05/05	0	0.00	3	415.00	417.00	-3	2,680	-0.11%
2022/05/04	0.1	405.00	0.1	406.00	408.50	-0.1	2,693	0.00%
2022/05/03	0	402.50	0	0.00	406.50	0	2,731	0.00%
2022/04/29	0	403.00	1	403.00	404.50	-1	2,759	-0.04%
2022/04/27	0.1	402.18	0	0.00	407.00	0.1	2,815	0.00%
2022/04/26	0.2	400.56	0	0.00	399.00	0.2	2,847	0.01%
2022/04/25	0	395.67	0	0.00	393.50	0	2,931	0.00%
2022/04/22	3	407.00	3	405.00	405.50	0	2,949	0.00%
2022/04/21	0	0.00	2	411.00	412.50	-2	3,014	-0.07%
2022/04/20	0	411.24	0	0.00	409.50	0	3,062	0.00%
2022/04/15	9.2	403.64	4	405.00	405.00	5.2	3,190	0.16%
2022/04/13	0	0.00	1	400.00	401.00	-1	3,356	-0.03%
2022/04/12	0	392.65	0	0.00	393.00	0	3,491	0.00%
2022/04/11	0	407.62	0	0.00	398.00	0	3,799	0.00%
2022/04/08	0	414.00	0	0.00	413.00	0	3,859	0.00%
2022/04/07	0	418.50	1	419.50	409.00	-1	3,871	-0.03%
2022/04/06	0	420.50	1	421.00	423.50	-1	3,865	-0.03%
2022/04/01	0	426.47	4	426.25	426.00	-4	3,930	-0.10%
2022/03/31	1	439.99	0	0.00	434.00	1	3,953	0.03%
2022/03/30	1.1	438.89	0	439.50	440.00	1.1	3,984	0.03%
2022/03/29	3	428.50	0	0.00	429.50	3	4,017	0.07%
2022/03/28	0	0.00	0	430.00	431.50	0	4,080	0.00%
2022/03/25	0	431.00	0	0.00	430.50	0	4,082	0.00%
2022/03/24	0	428.75	0.1	432.00	433.00	-0.1	4,076	0.00%
2022/03/23	0	432.00	1	432.00	433.00	-1	4,085	-0.02%
2022/03/22	1.1	421.06	4	425.38	432.00	-2.9	4,078	-0.07%
2022/03/21	10.1	418.81	7.5	420.00	418.50	2.6	4,040	0.06%
2022/03/18	99.1	424.87	104.1	420.12	423.50	-5	4,022	-0.12%	大賣/
2022/03/17	0	0.00	3	440.50	445.50	-3	3,898	-0.08%
2022/03/16	3	417.17	3	421.17	417.50	0	3,845	0.00%
2022/03/15	2	424.51	2	420.00	420.00	0	3,842	0.00%
2022/03/14	1	432.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	1	432.00	0	433.50	434.00	1	3,873	0.03%
2022/03/10	5	436.00	5	436.50	436.00	0	3,901	0.00%
2022/03/09	0	0.00	1	420.50	423.50	-1	3,908	-0.03%
2022/03/08	0	417.87	3	417.00	414.50	-3	3,907	-0.08%
2022/03/07	1	439.91	0	0.00	427.00	1	3,897	0.03%
2022/03/04	0	455.00	2	456.00	450.50	-2	3,893	-0.05%
2022/03/03	0.2	462.50	0	463.50	459.50	0.2	3,924	0.00%
2022/03/01	0.2	464.00	3	462.17	465.00	-2.8	3,973	-0.07%
2022/02/25	3	447.17	3	448.00	451.50	0	3,971	0.00%
2022/02/24	2.1	449.29	0	449.00	448.00	2.1	3,958	0.05%
2022/02/18	0.1	467.00	0	0.00	473.00	0.1	4,013	0.00%
2022/02/17	0	473.00	0	0.00	467.50	0	4,028	0.00%
2022/02/16	0	471.00	1	471.00	472.50	-1	4,053	-0.02%
2022/02/15	1.1	467.86	1.1	465.09	464.50	0	4,054	0.00%
2022/02/14	0	468.00	4	466.75	464.00	-4	4,050	-0.10%
2022/02/11	2	480.00	0	0.00	482.00	2	4,043	0.05%
2022/02/10	2	476.30	1	484.05	489.50	1	4,046	0.02%
2022/02/09	0.1	463.00	0	0.00	466.00	0.1	4,002	0.00%
2022/02/08	0	459.00	2	458.00	456.50	-2	4,004	-0.05%
2022/02/07	5.4	456.40	0	0.00	454.00	5.4	4,000	0.14%
2022/01/26	0	457.50	0	0.00	459.00	0	4,047	0.00%
2022/01/25	5	456.10	4	451.25	451.00	1	4,146	0.02%
2022/01/24	0	464.50	0	0.00	463.00	0	4,130	0.00%
2022/01/21	1	471.98	0	0.00	469.50	1	4,123	0.02%
2022/01/20	1	489.00	8	487.94	481.50	-7	4,162	-0.17%
2022/01/19	0.1	494.00	3	491.00	487.50	-2.9	4,149	-0.07%
2022/01/18	4	510.00	11.9	512.81	502.00	-7.9	4,118	-0.19%
2022/01/17	3	490.50	4.2	493.26	501.00	-1.2	4,049	-0.03%
2022/01/14	12.1	493.41	2	484.00	492.00	10.1	4,047	0.25%
2022/01/13	2.2	497.68	1	498.00	498.00	1.2	4,035	0.03%
2022/01/12	2.1	504.57	7.4	504.95	510.00	-5.3	4,026	-0.13%
2022/01/11	7	506.91	10.6	502.83	501.00	-3.6	4,009	-0.09%
2022/01/10	5	518.00	2.7	514.93	519.00	2.3	3,956	0.06%
2022/01/07	2.1	522.58	3	513.67	515.00	-0.9	3,941	-0.02%
2022/01/06	4	525.25	70	527.14	523.00	-66	3,850	-1.71%
2022/01/05	3.5	532.40	3	529.33	535.00	0.5	3,789	0.01%
2022/01/04	7	519.17	13	522.10	533.00	-6	3,671	-0.16%
2022/01/03	0	488.33	2.1	488.10	491.00	-2.1	3,353	-0.06%
2021/12/30	0	0.00	0.4	478.00	479.50	-0.4	3,300	-0.01%
2021/12/29	0	0.00	2	472.50	474.00	-2	3,332	-0.06%
2021/12/28	1	479.50	0	0.00	478.00	1	3,367	0.03%
2021/12/27	0	480.50	0	0.00	481.50	0	3,348	0.00%
2021/12/24	6	479.00	1	478.00	473.00	5	3,395	0.15%
2021/12/23	4	472.88	4	473.38	476.00	0	3,393	0.00%
2021/12/22	0	467.50	9	467.50	469.50	-9	3,393	-0.26%
2021/12/21	0	454.50	0	0.00	455.00	0	3,368	0.00%
2021/12/17	0	0.00	5	451.40	447.00	-5	3,378	-0.15%
2021/12/16	0	0.00	1	452.50	451.00	-1	3,379	-0.03%
2021/12/13	0	0.00	1	457.00	456.50	-1	3,448	-0.03%
2021/12/10	1	448.05	2	448.75	447.50	-1	3,480	-0.03%
2021/12/09	5.1	453.43	5	454.80	453.50	0.1	3,497	0.00%
2021/12/08	0	0.00	2	459.00	454.50	-2	3,501	-0.06%
2021/12/07	3.1	459.96	3	455.67	456.00	0.1	3,505	0.00%
2021/12/06	1	467.50	1	466.50	465.00	0	3,491	0.00%
2021/12/03	1	468.02	0	0.00	472.50	1	3,533	0.03%
2021/12/02	1	466.00	0	0.00	465.00	1	3,524	0.03%
2021/12/01	0	464.50	0	0.00	465.00	0	3,536	0.00%
2021/11/30	1	461.01	1	470.00	456.50	0	3,534	0.00%
2021/11/29	3	449.91	5	455.40	459.50	-2	3,527	-0.06%
2021/11/26	0	458.75	0.1	467.00	452.00	0	3,537	0.00%
2021/11/25	0.1	467.55	2	471.25	465.00	-1.9	3,565	-0.05%
2021/11/24	10	464.80	10	466.65	468.00	0	3,593	0.00%
2021/11/23	5	460.91	1	463.00	463.00	4	3,634	0.11%
2021/11/22	11	463.55	12	461.25	466.00	-1	3,701	-0.03%
2021/11/19	5	456.60	5	457.70	463.00	0	3,720	0.00%
2021/11/18	7	454.36	1	454.00	456.00	6	3,746	0.16%
2021/11/17	2.1	444.96	5.2	444.53	448.00	-3	3,775	-0.08%
2021/11/16	3.1	437.56	0	0.00	436.50	3.1	3,871	0.08%
2021/11/15	0	0.00	4	436.75	442.00	-4	4,120	-0.10%
2021/11/12	2	430.75	2.1	435.14	429.50	-0.1	4,155	0.00%
2021/11/11	1.1	426.98	1	431.00	429.50	0.1	4,196	0.00%
2021/11/10	1	430.05	1.1	431.05	430.00	-0.1	4,274	0.00%
2021/11/09	1	423.66	4	426.87	429.00	-3	4,380	-0.07%
2021/11/08	1	421.00	1	421.00	419.00	0	4,358	0.00%
2021/11/04	0.1	425.50	0	0.00	423.00	0.1	4,430	0.00%
2021/11/03	6	424.42	7	423.00	422.50	-1	4,458	-0.02%
2021/11/02	8.1	415.94	0.1	421.00	410.00	8	4,405	0.18%
2021/11/01	3	428.50	0	0.00	427.00	3	4,322	0.07%
2021/10/29	4	436.00	3	435.70	434.00	1	4,311	0.02%
2021/10/28	13	444.15	12.1	439.79	438.50	0.9	4,310	0.02%
2021/10/27	5	426.30	4	428.63	430.50	1	4,235	0.02%
2021/10/25	1	420.50	1	422.00	427.00	0	4,254	0.00%
2021/10/21	2.1	420.05	1.1	420.32	419.50	1	4,442	0.02%
2021/10/20	0	0.00	0	426.00	426.00	0	4,495	0.00%
2021/10/19	0.1	418.00	0	0.00	419.00	0.1	4,510	0.00%
2021/10/15	0.1	416.17	0.5	415.50	417.00	-0.4	4,678	-0.01%
2021/10/14	3.2	404.38	2	406.50	405.50	1.2	4,697	0.03%
2021/10/13	0.3	407.50	0	0.00	402.00	0.3	4,753	0.01%
2021/10/12	0.1	415.50	2	416.25	414.00	-2	4,751	-0.04%
2021/10/08	1	419.94	2	416.25	410.00	-1	4,767	-0.02%
2021/10/07	1	408.50	2	415.00	415.50	-1	4,774	-0.02%
2021/10/06	3	406.99	2	402.00	403.00	1	4,785	0.02%
2021/10/05	2	405.18	1	409.00	417.00	1	4,777	0.02%
2021/10/04	1.1	418.41	3.8	412.24	409.50	-2.7	4,776	-0.06%
2021/10/01	1.1	420.37	3	429.00	418.00	-1.9	4,818	-0.04%
2021/09/30	2.1	441.41	0.1	438.00	442.50	2	4,943	0.04%
2021/09/29	2.1	441.00	0	0.00	439.00	2.1	5,106	0.04%
2021/09/28	4.2	456.25	0	0.00	453.00	4.2	5,152	0.08%
2021/09/27	1	464.50	1	468.00	466.00	0	5,162	0.00%
2021/09/24	0	469.50	0	0.00	469.00	0	5,315	0.00%
2021/09/22	1.1	453.52	1	460.00	463.00	0.1	5,528	0.00%
2021/09/17	1	470.00	2	470.25	470.50	-1	5,571	-0.02%
2021/09/16	1	461.00	0	0.00	461.50	1	5,573	0.02%
2021/09/15	3	470.00	0	0.00	466.00	3	5,586	0.05%
2021/09/14	2.1	483.19	2	485.75	481.00	0.1	5,612	0.00%
2021/09/13	3	484.67	1	487.50	484.00	2	5,671	0.04%
2021/09/10	1	479.55	2	478.50	481.50	-1	5,759	-0.02%
2021/09/09	3.1	468.59	0	0.00	475.00	3.1	5,996	0.05%
2021/09/08	5.3	465.14	2.1	468.09	460.50	3.2	6,141	0.05%
2021/09/07	1.2	477.39	1	478.50	477.00	0.2	6,297	0.00%
2021/09/06	2.2	481.58	1	481.00	480.50	1.2	6,296	0.02%
2021/09/03	2	481.26	1	487.50	480.50	1	6,299	0.02%
2021/09/02	1.1	481.09	2	484.23	479.50	-0.9	6,318	-0.01%
2021/09/01	0.4	484.34	1	482.00	489.00	-0.7	6,367	-0.01%
2021/08/31	3.3	474.34	4	475.00	479.50	-0.7	6,399	-0.01%
2021/08/30	0	485.00	5	480.80	484.50	-5	6,386	-0.08%
2021/08/27	0.2	477.64	1	472.00	477.00	-0.8	6,368	-0.01%
2021/08/26	3	466.83	7	466.07	464.50	-4	6,378	-0.06%
2021/08/25	2	471.00	3	465.50	472.00	-1	6,352	-0.02%
2021/08/24	7	461.07	3	461.00	455.50	4	6,417	0.06%
2021/08/23	3.1	449.52	5	452.40	454.00	-1.9	6,446	-0.03%
2021/08/20	6	447.67	4.2	439.07	446.00	1.8	6,412	0.03%
2021/08/19	248.3	458.60	238.3	463.12	450.00	10	6,317	0.16%	大買/大賣/
2021/08/18	3.6	486.19	1	498.00	498.00	2.6	6,165	0.04%
2021/08/17	3.1	483.74	2	487.50	474.00	1.1	6,154	0.02%
2021/08/16	3.1	486.18	9	489.50	492.00	-5.9	6,266	-0.09%
2021/08/13	6.2	516.58	2	515.00	500.00	4.2	6,284	0.07%
2021/08/12	6.1	529.36	3	529.00	529.00	3.1	6,292	0.05%
2021/08/11	1	523.00	5	525.80	533.00	-4	6,487	-0.06%
2021/08/10	5	542.20	2	532.00	531.00	3	6,647	0.05%
2021/08/09	5	549.20	0	553.00	545.00	5	6,886	0.07%
2021/08/06	2	559.00	3	559.33	558.00	-1	7,108	-0.01%
2021/08/05	4	558.25	0	0.00	558.00	4	7,424	0.05%
2021/08/04	6	553.67	2	555.00	554.00	4	7,646	0.05%
2021/08/03	2.1	556.57	0	0.00	553.00	2.1	7,734	0.03%
2021/08/02	1	554.00	1	550.00	557.00	0	7,840	0.00%
2021/07/30	3	567.33	2	566.06	560.00	1	7,891	0.01%
2021/07/29	4	571.50	1	570.00	571.00	3	7,918	0.04%
2021/07/28	9	569.67	7	567.43	565.00	2	8,050	0.02%
2021/07/27	5.3	592.18	3	590.67	581.00	2.3	8,046	0.03%
2021/07/26	4	596.99	6	591.84	600.00	-2	7,969	-0.03%
2021/07/23	3	595.67	2	595.00	589.00	1	7,938	0.01%
2021/07/22	4	602.24	12.1	595.60	591.00	-8.1	7,932	-0.10%
2021/07/21	12	581.08	17.1	575.89	588.00	-5.1	7,887	-0.06%
2021/07/20	8	569.51	0	0.00	568.00	8	7,901	0.10%
2021/07/19	1	575.06	3	572.33	583.00	-2	7,915	-0.03%
2021/07/16	5	578.00	2	578.00	578.00	3	7,949	0.04%
2021/07/15	3	590.33	3	590.34	586.00	0	8,102	0.00%
2021/07/14	5	581.20	0	581.00	583.00	5	8,112	0.06%
2021/07/13	1	581.00	3	590.33	581.00	-2	8,160	-0.02%
2021/07/12	1	588.00	1	589.92	586.00	0	8,159	0.00%
2021/07/09	9	587.22	2	584.53	584.00	7	8,206	0.09%
2021/07/08	5.2	600.95	2.1	606.96	590.00	3	8,194	0.04%
2021/07/07	3.6	602.45	19.1	605.47	603.00	-15.6	8,163	-0.19%
2021/07/06	2.4	588.18	8.2	588.63	597.00	-5.8	8,056	-0.07%
2021/07/05	3.1	570.71	4.1	572.45	571.00	-1	8,071	-0.01%
2021/07/02	0	0.00	0	556.00	556.00	0	8,041	0.00%
2021/07/01	7.2	569.62	5.2	565.60	557.00	2.1	8,044	0.03%
2021/06/29	19.1	560.42	30.1	557.49	555.00	-11	7,936	-0.14%
2021/06/28	5.1	541.28	5.2	539.42	545.00	-0.1	7,801	0.00%
2021/06/25	0	534.00	2	537.50	535.00	-2	7,826	-0.03%
2021/06/23	3	532.67	3.3	535.03	534.00	-0.3	7,848	0.00%
2021/06/22	3	528.67	3.6	527.97	525.00	-0.6	7,888	-0.01%
2021/06/21	3.2	526.39	2	526.50	527.00	1.2	7,870	0.02%
2021/06/18	2.2	550.08	1.2	542.32	540.00	1	7,826	0.01%
2021/06/17	13.5	545.52	18.3	543.76	545.00	-4.8	7,778	-0.06%
2021/06/16	8.7	527.34	4.1	528.00	531.00	4.6	7,623	0.06%
2021/06/15	5	510.80	4.3	513.60	523.00	0.7	7,543	0.01%
2021/06/11	6.3	495.07	1	496.00	494.00	5.3	7,392	0.07%
2021/06/10	0.3	497.97	4	499.50	500.00	-3.7	7,461	-0.05%
2021/06/09	2.2	496.07	1	494.50	496.00	1.2	7,502	0.02%
2021/06/08	4.1	489.45	11	489.41	497.50	-6.9	7,606	-0.09%
2021/06/07	4	481.61	6	482.25	477.50	-2	7,769	-0.03%
2021/06/04	35	486.79	36	485.26	491.00	-1	7,782	-0.01%
2021/06/03	50.1	493.95	4	491.00	494.50	46.1	7,907	0.58%
2021/06/02	6.1	487.22	2	490.75	486.00	4.1	8,012	0.05%
2021/06/01	3.4	502.71	7	503.14	500.00	-3.6	8,032	-0.04%
2021/05/31	87.1	505.19	92	503.80	505.00	-4.9	8,075	-0.06%
2021/05/28	6.3	490.66	8	490.00	490.00	-1.7	8,049	-0.02%
2021/05/27	6	477.50	6.1	479.84	478.50	-0.1	8,044	0.00%
2021/05/26	7	478.36	7	479.36	481.00	0	8,135	0.00%
2021/05/25	1.1	480.83	9	478.94	479.00	-8	8,138	-0.10%
2021/05/24	6	457.75	6	457.50	463.50	0	8,191	0.00%
2021/05/21	66	474.67	69.2	470.29	458.50	-3.2	8,350	-0.04%
2021/05/20	80.2	447.38	72	446.52	443.50	8.2	8,331	0.10%
2021/05/19	105.2	442.80	102	445.16	442.50	3.2	8,333	0.04%	大買/大賣/
2021/05/18	57	439.73	68	440.99	449.00	-11	8,340	-0.13%
2021/05/17	13.1	415.69	10	425.50	415.50	3.1	8,427	0.04%
2021/05/14	40.2	438.04	37.1	448.96	440.00	3.1	8,287	0.04%
2021/05/13	18.2	414.10	19	412.37	409.50	-0.8	8,073	-0.01%
2021/05/12	48.7	442.44	42.4	443.23	423.00	6.3	7,929	0.08%
2021/05/11	12.1	474.01	11	483.64	469.00	1.1	7,730	0.01%
2021/05/10	20.1	518.14	11	523.55	511.00	9.1	7,695	0.12%
2021/05/07	7.1	531.57	17	517.89	535.00	-9.9	7,753	-0.13%
2021/05/06	7	497.80	10	499.10	501.00	-3	7,796	-0.04%
2021/05/05	7.1	500.65	7.1	503.01	490.50	0	7,881	0.00%
2021/05/04	23.1	511.18	14	504.54	503.00	9.1	8,049	0.11%
2021/05/03	16.1	529.55	16.3	528.25	522.00	-0.3	8,230	0.00%
2021/04/29	12	545.33	7	548.57	543.00	5	8,285	0.06%
2021/04/28	7	547.71	5	552.20	547.00	2	8,373	0.02%
2021/04/27	7	557.28	5	559.80	555.00	2	8,464	0.02%
2021/04/26	12	556.25	7	557.71	560.00	5	8,557	0.06%
2021/04/23	39.2	561.80	35	560.26	554.00	4.2	8,685	0.05%
2021/04/22	5.2	547.74	3	554.67	546.00	2.2	8,861	0.02%
2021/04/21	14	563.78	6	562.00	557.00	8	9,069	0.09%
2021/04/20	6.1	573.01	9	574.44	571.00	-2.9	9,320	-0.03%
2021/04/19	1	559.00	4	557.49	553.00	-3	9,393	-0.03%
2021/04/16	10	551.20	4.1	550.96	551.00	5.9	9,653	0.06%
2021/04/15	3	543.67	0	0.00	553.00	3	10,131	0.03%
2021/04/14	5	546.60	3.5	552.55	546.00	1.5	10,236	0.01%
2021/04/13	2.1	561.81	7	562.31	556.00	-4.9	10,413	-0.05%
2021/04/12	2.2	570.21	8	569.13	563.00	-5.8	10,560	-0.06%
2021/04/09	7	579.01	7	586.57	578.00	0	10,571	0.00%
2021/04/08	42	583.36	45.1	583.90	587.00	-3.1	10,609	-0.03%
2021/04/07	1.1	566.15	1	570.00	570.00	0.1	10,587	0.00%
2021/04/06	5.1	558.99	4.1	561.24	562.00	1	10,645	0.01%
2021/04/01	1.1	551.56	1	553.07	553.00	0.1	10,672	0.00%
2021/03/31	1	557.88	6	559.00	553.00	-5	10,747	-0.05%
2021/03/30	0	564.00	3.4	562.12	563.00	-3.4	11,057	-0.03%
2021/03/29	3.3	560.06	3	557.70	554.00	0.3	11,140	0.00%
2021/03/26	4.1	556.57	0	0.00	559.00	4.1	11,223	0.04%
2021/03/25	7.1	543.20	1	549.00	542.00	6.1	11,290	0.05%
2021/03/24	0.2	554.50	1	550.00	552.00	-0.8	11,327	-0.01%
2021/03/23	1.1	559.00	0	0.00	554.00	1.1	11,551	0.01%
2021/03/22	2	550.00	1	556.00	563.00	1	11,668	0.01%
2021/03/19	3	548.67	5	549.60	552.00	-2	11,983	-0.02%
2021/03/18	8.2	563.39	5	566.20	559.00	3.2	12,076	0.03%
2021/03/17	6.2	569.42	2	570.00	568.00	4.2	12,371	0.03%
2021/03/16	3	585.67	1	584.00	579.00	2	12,758	0.02%
2021/03/15	5	575.80	9	578.99	580.00	-4	13,158	-0.03%
2021/03/12	6.1	573.32	6.2	573.35	572.00	-0.2	13,230	0.00%
2021/03/11	19.7	559.82	40	556.15	565.00	-20.3	13,241	-0.15%
2021/03/10	16.4	536.15	13	537.54	534.00	3.4	13,112	0.03%
2021/03/09	15.3	540.32	3	543.67	535.00	12.3	13,284	0.09%
2021/03/08	23.2	565.40	18	552.11	547.00	5.2	13,266	0.04%
2021/03/05	27.1	567.33	26.1	568.92	564.00	1	13,334	0.01%
2021/03/04	16.1	580.32	13	584.15	575.00	3.1	13,528	0.02%
2021/03/03	12.1	581.50	13	587.08	592.00	-0.9	13,543	-0.01%
2021/03/02	18	597.38	10.4	603.56	583.00	7.7	13,585	0.06%
2021/02/26	24.2	597.82	22	599.23	593.00	2.2	13,877	0.02%
2021/02/25	19	619.63	20	624.05	614.00	-1	14,159	-0.01%
2021/02/24	50.4	624.70	26	627.81	612.00	24.4	14,233	0.17%
2021/02/23	16.3	628.59	28.1	629.53	637.00	-11.8	14,323	-0.08%
2021/02/22	14.2	623.52	20	620.80	620.00	-5.8	14,226	-0.04%
2021/02/19	47.1	607.17	78	604.49	609.00	-30.9	14,128	-0.22%
2021/02/18	91	616.81	31	620.71	612.00	60	14,133	0.42%
2021/02/17	25	618.12	52.5	615.89	623.00	-27.5	14,120	-0.19%
2021/02/05	21.1	589.67	23	592.87	588.00	-1.9	13,936	-0.01%
2021/02/04	38.1	585.58	20	589.00	583.00	18.1	13,989	0.13%
2021/02/03	32.2	595.27	15	598.73	593.00	17.2	14,107	0.12%
2021/02/02	31	587.10	72.1	588.74	596.00	-41.1	14,114	-0.29%
2021/02/01	42.1	564.92	47.1	567.27	573.00	-5	14,079	-0.04%
2021/01/29	76	581.52	65	586.66	574.00	11	13,973	0.08%
2021/01/28	67.1	577.79	43	581.33	577.00	24.1	13,970	0.17%
2021/01/27	73.5	594.90	79	597.34	597.00	-5.5	14,095	-0.04%
2021/01/26	35.1	607.29	22	604.64	597.00	13.1	14,352	0.09%
2021/01/25	27.2	630.01	27.2	628.70	626.00	0	14,157	0.00%
2021/01/22	9	609.44	4	612.50	608.00	5	13,907	0.04%
2021/01/21	34	599.65	37.1	601.62	608.00	-3	13,821	-0.02%
2021/01/20	38	598.82	23	600.96	594.00	15	13,714	0.11%
2021/01/19	11	607.36	18	609.06	608.00	-7	13,633	-0.05%
2021/01/18	36	594.36	30	597.37	602.00	6	13,587	0.04%
2021/01/15	32.3	604.89	26.1	607.25	602.00	6.2	13,422	0.05%
2021/01/14	27.1	598.53	24	602.17	608.00	3.1	13,162	0.02%
2021/01/13	6	601.83	21.3	601.80	604.00	-15.3	12,921	-0.12%
2021/01/12	13.2	580.70	20.2	577.64	575.00	-7	12,604	-0.06%
2021/01/11	42.1	590.70	39	587.23	592.00	3.1	12,407	0.02%
2021/01/08	77	553.13	82	556.30	572.00	-5	12,221	-0.04%
2021/01/07	8	521.00	8	523.38	529.00	0	11,699	0.00%
2021/01/06	7.1	517.97	10	518.60	513.00	-2.9	11,576	-0.02%
2021/01/05	16	532.13	22	527.59	528.00	-6	11,391	-0.05%
2021/01/04	2	519.50	4	519.75	520.00	-2	11,327	-0.02%
2020/12/31	3	520.33	3	519.00	518.00	0	11,391	0.00%
2020/12/30	8.4	516.05	16.1	513.56	521.00	-7.7	11,285	-0.07%
2020/12/29	4	507.50	8	506.75	506.00	-4	11,147	-0.04%
2020/12/28	10	500.80	14.1	501.49	502.00	-4.1	11,076	-0.04%
2020/12/25	17	503.59	16	505.56	500.00	1	11,117	0.01%
2020/12/24	44	509.93	47	509.55	504.00	-3	11,211	-0.03%
2020/12/23	9	488.33	29.1	489.24	492.00	-20.1	10,873	-0.18%
2020/12/22	16	484.84	14	486.50	477.50	2	10,803	0.02%
2020/12/21	56.1	480.53	53	483.49	482.00	3.1	10,763	0.03%
2020/12/18	31.1	488.19	10	489.25	485.50	21.1	10,661	0.20%
2020/12/17	38	482.68	40	487.91	495.00	-2	10,605	-0.02%
2020/12/16	4	498.38	59.1	497.08	495.50	-55.1	10,384	-0.53%
2020/12/15	26.4	499.99	23	501.98	488.50	3.4	10,241	0.03%
2020/12/14	5.1	517.83	2	519.00	520.00	3.1	9,964	0.03%
2020/12/11	19	513.53	24.1	514.62	518.00	-5.1	9,826	-0.05%
2020/12/10	15.1	508.18	11.1	508.47	509.00	4	9,487	0.04%
2020/12/09	15	487.47	38.1	483.99	499.00	-23.1	9,114	-0.25%
2020/12/08	46.1	466.56	52	464.40	466.50	-5.9	8,669	-0.07%
2020/12/07	14	461.07	15	462.87	458.50	-1	8,607	-0.01%
2020/12/04	10.1	459.00	17	458.65	459.00	-7	8,562	-0.08%
2020/12/03	37	458.01	57	458.21	460.50	-20	8,610	-0.23%
2020/12/02	48	450.66	20	448.48	450.00	28	8,368	0.33%
2020/12/01	20	447.45	21	448.31	454.00	-1	8,276	-0.01%
2020/11/30	15	444.57	25	445.26	442.00	-10	8,157	-0.12%
2020/11/27	11	431.82	14.1	433.55	436.00	-3.1	7,936	-0.04%
2020/11/26	28	424.59	56	427.29	428.50	-28	7,906	-0.35%
2020/11/25	78.1	431.23	19.4	439.20	423.00	58.7	7,934	0.74%
2020/11/24	68	431.48	72	433.60	437.50	-4	7,624	-0.05%
2020/11/23	24	416.17	20	417.40	418.50	4	7,265	0.06%
2020/11/20	8	414.50	49	410.57	412.00	-41	7,173	-0.57%
2020/11/19	6	404.17	9	404.67	404.00	-3	7,018	-0.04%
2020/11/18	3	399.17	1	401.00	399.50	2	7,016	0.03%
2020/11/17	7	399.64	3.1	400.20	398.50	3.9	7,138	0.05%
2020/11/16	5	398.20	6	400.17	396.50	-1	7,492	-0.01%
2020/11/13	0	0.00	2	399.50	397.00	-2	7,674	-0.03%
2020/11/12	1.5	394.27	8	395.31	395.50	-6.5	7,652	-0.09%
2020/11/11	7	395.00	8	391.88	392.50	-1	7,575	-0.01%
2020/11/10	3	389.67	7	391.07	388.00	-4	7,471	-0.05%
2020/11/09	0	0.00	4	388.00	388.00	-4	7,478	-0.05%
2020/11/06	14	386.36	10	383.50	381.50	4	7,575	0.05%
2020/11/05	4	383.75	15	383.67	386.50	-11	7,539	-0.15%
2020/11/04	10	379.75	13.2	381.65	381.50	-3.2	7,496	-0.04%
2020/11/03	88	370.17	20	369.83	377.50	68	7,553	0.90%
2020/11/02	2	355.00	3	356.83	352.50	-1	7,342	-0.01%
2020/10/30	2	356.00	4	350.50	355.50	-2	7,515	-0.03%
2020/10/29	3	350.67	2	349.50	351.00	1	7,518	0.01%
2020/10/28	0	0.00	2	360.50	357.00	-2	7,623	-0.03%
2020/10/27	1	356.50	0	0.00	359.00	1	7,710	0.01%
2020/10/26	4.1	360.63	5	361.00	363.00	-1	7,719	-0.01%
2020/10/23	5	354.70	2	354.75	354.00	3	7,812	0.04%
2020/10/22	2	357.00	0	0.00	354.50	2	8,411	0.02%
2020/10/21	2	360.75	2	358.00	356.50	0	8,727	0.00%
2020/10/20	3	358.50	0	0.00	360.00	3	8,885	0.03%
2020/10/19	3	361.83	4	361.75	360.00	-1	9,021	-0.01%
2020/10/16	9	360.44	13	360.27	359.50	-4	9,188	-0.04%
2020/10/15	6	353.50	5	354.90	354.00	1	9,252	0.01%
2020/10/14	5	356.50	1	357.00	354.00	4	9,294	0.04%
2020/10/13	16	357.81	17	355.06	356.50	-1	9,387	-0.01%
2020/10/12	5	357.50	5	357.20	353.00	0	9,402	0.00%
2020/10/08	6	361.42	17	361.91	363.00	-11	9,359	-0.12%
2020/10/07	3	355.50	5	356.40	356.00	-2	9,362	-0.02%
2020/10/06	3	355.50	5	357.10	355.50	-2	9,463	-0.02%
2020/10/05	5	352.80	1	354.00	354.50	4	9,610	0.04%
2020/09/30	4	349.88	4	350.25	351.50	0	9,742	0.00%
2020/09/29	37	348.45	37	349.28	348.00	0	9,854	0.00%
2020/09/28	7	327.71	2	326.00	331.50	5	10,005	0.05%
2020/09/25	8	330.00	5	331.10	324.00	3	10,214	0.03%
2020/09/24	4	333.75	2	335.75	331.00	2	10,258	0.02%
2020/09/23	1	341.50	1	342.50	341.50	0	10,305	0.00%
2020/09/22	6	343.83	9	344.39	344.00	-3	10,435	-0.03%
2020/09/21	1	353.00	0	0.00	348.00	1	10,815	0.01%
2020/09/18	0	0.00	2	357.25	357.00	-2	11,006	-0.02%
2020/09/17	6	357.75	9	358.50	357.50	-3	11,223	-0.03%
2020/09/16	3	357.83	5	356.00	353.00	-2	11,480	-0.02%
2020/09/15	1	355.50	1	355.00	355.50	0	11,677	0.00%
2020/09/14	3	352.83	2	358.50	358.50	1	11,925	0.01%
2020/09/11	2	345.50	0	0.00	349.50	2	12,114	0.02%
2020/09/10	2	353.00	2	348.00	345.00	0	12,332	0.00%
2020/09/09	8	344.19	7	347.57	350.50	1	12,512	0.01%
2020/09/08	64	347.15	64	347.02	350.00	0	12,543	0.00%
2020/09/07	1	338.50	2	335.50	335.50	-1	12,587	-0.01%
2020/09/04	3	339.00	3	339.50	340.00	0	12,801	0.00%
2020/09/03	5	341.60	11	341.55	344.00	-6	12,939	-0.05%
2020/09/02	4	335.13	4	336.50	335.00	0	13,002	0.00%
2020/09/01	19	331.87	21	331.26	337.00	-2	13,192	-0.02%
2020/08/31	8	335.31	10.2	336.67	333.00	-2.2	13,528	-0.02%
2020/08/28	25	340.46	10	340.25	340.50	15	13,726	0.11%
2020/08/27	5	336.30	4	338.00	336.50	1	13,928	0.01%
2020/08/26	3	333.00	10	333.60	337.00	-7	14,096	-0.05%
2020/08/25	8	334.19	12	335.17	333.00	-4	14,292	-0.03%
2020/08/24	7	336.86	2	333.50	333.50	5	14,375	0.03%
2020/08/21	10	336.85	10	341.12	344.00	0	14,441	0.00%
2020/08/20	120	336.60	152	327.92	330.00	-32	14,470	-0.22%	大買/大賣/
2020/08/19	51	361.57	48	361.08	354.50	3	14,228	0.02%
2020/08/18	15	374.87	11	375.95	373.00	4	14,298	0.03%
2020/08/17	30	378.83	31	380.24	379.00	-1	14,440	-0.01%
2020/08/14	26	373.67	36	376.26	375.00	-10	14,667	-0.07%
2020/08/13	40	377.68	39	378.36	376.50	1	15,105	0.01%
2020/08/12	28	385.05	12	385.33	380.50	16	15,219	0.11%
2020/08/11	2	385.50	4	389.13	385.50	-2	15,357	-0.01%
2020/08/10	8	384.94	3	384.17	384.50	5	15,642	0.03%
2020/08/07	27	396.28	19	398.42	390.00	8	15,917	0.05%
2020/08/06	20	395.00	14	395.68	391.50	6	15,909	0.04%
2020/08/05	2	394.50	9	398.61	397.50	-7	15,991	-0.04%
2020/08/04	19	390.16	18	391.44	391.00	1	16,000	0.01%
2020/08/03	43	393.70	44	395.74	390.00	-1	16,227	-0.01%
2020/07/31	46	385.30	30	384.33	389.00	16	16,468	0.10%
2020/07/30	26	381.67	25	382.54	381.50	1	16,727	0.01%
2020/07/29	15	380.50	11	382.50	382.50	4	17,464	0.02%
2020/07/28	65	405.30	51	411.44	384.00	14	17,642	0.08%
2020/07/27	27	401.09	40.2	401.12	406.00	-13.2	17,457	-0.08%
2020/07/24	43	390.15	40	391.88	389.50	3	17,439	0.02%
2020/07/23	11	390.59	11	393.23	389.50	0	17,949	0.00%
2020/07/22	53	395.47	71	394.22	396.00	-18	18,359	-0.10%
2020/07/21	36	387.57	33	387.83	388.00	3	18,441	0.02%
2020/07/20	16	380.28	31	380.26	382.00	-15	18,646	-0.08%
2020/07/17	67	378.76	88	380.63	379.00	-21	18,968	-0.11%
2020/07/16	73	377.09	84	379.33	377.00	-11	19,192	-0.06%
2020/07/15	34	376.96	29	378.88	374.50	5	19,332	0.03%
2020/07/14	76	380.07	37	384.53	374.00	39	19,688	0.20%
2020/07/13	60	377.52	160	379.42	380.50	-100	19,916	-0.50%	大賣/
2020/07/10	30	375.73	28	375.68	370.50	2	20,835	0.01%
2020/07/09	59	383.50	7	381.79	379.50	52	20,941	0.25%
2020/07/08	53	388.43	10	389.15	387.00	43	21,081	0.20%
2020/07/07	31	388.13	53	388.63	392.50	-22	21,183	-0.10%
2020/07/06	87	375.81	76	377.63	378.50	11	21,407	0.05%
2020/07/03	29	378.36	33	379.77	377.00	-4	21,730	-0.02%
2020/07/02	15	377.93	7	379.43	377.00	8	21,947	0.04%
2020/07/01	21	381.31	31	383.53	379.50	-10	22,053	-0.05%
2020/06/30	65	379.14	50	379.64	381.00	15	22,017	0.07%
2020/06/29	32	393.86	6	396.83	391.00	26	21,701	0.12%
2020/06/24	26	412.54	22	413.77	407.50	4	21,595	0.02%
2020/06/23	15	404.83	35	405.00	406.00	-20	21,573	-0.09%
2020/06/22	31	397.39	29	399.29	396.50	2	21,487	0.01%
2020/06/19	16	409.31	55	406.85	404.50	-39	21,565	-0.18%
2020/06/18	5	402.40	13	403.04	405.00	-8	21,525	-0.04%
2020/06/17	7	401.07	21	400.83	399.00	-14	21,523	-0.07%
2020/06/16	17	391.32	12	393.46	396.00	5	21,656	0.02%
2020/06/15	9	381.67	8	382.81	382.00	1	21,862	0.00%
2020/06/12	15	374.20	13	374.27	381.00	2	22,147	0.01%
2020/06/11	27	388.72	13	388.77	383.50	14	22,548	0.06%
2020/06/10	15	397.23	12	397.29	394.50	3	22,704	0.01%
2020/06/09	15	392.93	11	393.41	392.50	4	22,883	0.02%
2020/06/08	14	393.68	30	393.18	393.00	-16	23,169	-0.07%
2020/06/05	37	393.43	23	396.37	387.50	14	23,158	0.06%
2020/06/04	11	398.64	32	400.00	400.50	-21	23,039	-0.09%
2020/06/03	12	389.96	17	392.35	392.00	-5	22,971	-0.02%
2020/06/02	12	385.71	16	385.75	383.00	-4	22,862	-0.02%
2020/06/01	19	379.18	31	381.77	385.50	-12	22,847	-0.05%
2020/05/29	14	367.07	11	367.95	370.50	3	22,950	0.01%
2020/05/28	13	375.73	14	375.54	370.00	-1	23,024	0.00%
2020/05/27	14	373.43	10	373.40	376.00	4	23,258	0.02%
2020/05/26	17	377.97	11	377.91	371.00	6	23,586	0.03%
2020/05/25	53	364.44	52	362.74	376.00	1	23,905	0.00%
2020/05/22	6	374.58	12	372.17	371.50	-6	23,914	-0.03%
2020/05/21	30	385.02	27	384.87	382.00	3	23,916	0.01%
2020/05/20	99	387.41	70	389.95	384.50	29	23,896	0.12%
2020/05/19	13	375.65	33	374.30	373.00	-20	23,524	-0.09%
2020/05/18	34	377.40	34.6	378.66	369.00	-0.6	23,519	0.00%
2020/05/15	28	389.36	14	386.89	386.00	14	23,501	0.06%
2020/05/14	33	391.77	21	394.00	385.50	12	23,283	0.05%
2020/05/13	11	401.05	48	401.07	402.50	-37	23,119	-0.16%
2020/05/12	28	407.25	23	410.91	406.00	5	22,927	0.02%
2020/05/11	22	410.43	25	411.24	413.50	-3	22,828	-0.01%
2020/05/08	33	405.95	27	406.70	403.50	6	22,859	0.03%
2020/05/07	25	416.24	11	417.14	410.00	14	22,707	0.06%
2020/05/06	23.6	416.11	28	415.00	416.00	-4.4	22,443	-0.02%
2020/05/05	98	412.54	87	413.43	407.00	11	22,198	0.05%
2020/05/04	32	384.66	27	386.13	391.50	5	21,593	0.02%
2020/04/30	73	390.94	69	390.38	391.00	4	21,506	0.02%
2020/04/29	48	384.82	11	381.86	380.00	37	21,313	0.17%
2020/04/28	93	389.59	75	389.85	383.50	18	21,175	0.09%
2020/04/27	37	364.32	59.2	368.55	379.50	-22.2	20,727	-0.11%
2020/04/24	5	343.40	13	343.27	345.00	-8	20,206	-0.04%
2020/04/23	12	346.96	9	346.44	344.00	3	19,998	0.02%
2020/04/22	31	328.82	34	331.06	344.00	-3	19,743	-0.02%
2020/04/21	28	332.29	32	333.56	326.00	-4	19,557	-0.02%
2020/04/20	16	340.56	14	340.82	343.00	2	19,488	0.01%
2020/04/17	34	346.34	43	344.08	339.50	-9	19,382	-0.05%
2020/04/16	33	340.17	28	338.68	341.50	5	19,076	0.03%
2020/04/15	84	344.01	97	346.01	343.50	-13	18,908	-0.07%
2020/04/14	13	338.96	12	337.58	338.00	1	18,422	0.01%
2020/04/13	17	333.68	5	333.80	332.50	12	18,450	0.07%
2020/04/10	37	340.99	25	340.04	343.00	12	18,307	0.07%
2020/04/09	23	341.04	16	339.66	335.00	7	18,420	0.04%
2020/04/08	58	313.97	75	316.04	329.00	-17	17,944	-0.09%
2020/04/07	19	297.18	20	297.30	299.50	-1	17,628	-0.01%
2020/04/06	20.1	279.98	18	282.36	288.00	2.1	17,532	0.01%
2020/04/01	3	271.83	4	274.75	272.50	-1	17,404	-0.01%
2020/03/31	11	280.32	11	279.18	274.50	0	17,453	0.00%
2020/03/30	26	273.15	18	274.42	278.00	8	17,502	0.05%
2020/03/27	15	291.73	30	284.30	280.50	-15	17,595	-0.09%
2020/03/26	24	285.73	32	285.86	291.50	-8	17,504	-0.05%
2020/03/25	28	289.39	41	289.78	292.00	-13	17,609	-0.07%
2020/03/24	38	273.11	45	270.93	274.00	-7	17,409	-0.04%
2020/03/23	43	244.36	41	243.13	252.00	2	17,266	0.01%
2020/03/20	58	247.81	32	248.59	252.00	26	17,066	0.15%
2020/03/19	54	239.68	54	243.88	229.50	0	16,768	0.00%
2020/03/18	59	264.46	70	265.27	254.50	-11	16,462	-0.07%
2020/03/17	65	278.41	71	279.27	265.00	-6	16,208	-0.04%
2020/03/16	31.1	312.95	36	309.10	290.50	-4.9	15,777	-0.03%
2020/03/13	30	317.95	23	315.65	320.00	7	15,477	0.05%
2020/03/12	28.1	357.41	27	363.04	345.50	1.1	15,311	0.01%
2020/03/11	20	395.40	16	392.16	383.50	4	14,998	0.03%
2020/03/10	32	386.58	35	385.54	394.50	-3	14,881	-0.02%
2020/03/09	20.1	391.84	15	392.40	386.00	5.1	14,982	0.03%
2020/03/06	24	405.35	26	404.54	406.50	-2	15,083	-0.01%
2020/03/05	17	408.00	15	407.37	410.50	2	15,072	0.01%
2020/03/04	34	405.06	20	410.53	400.50	14	14,924	0.09%
2020/03/03	43.1	429.26	34	428.44	417.00	9.1	14,662	0.06%
2020/03/02	57	411.41	55	414.45	418.50	2	14,572	0.01%
2020/02/27	52	425.98	46	429.35	410.00	6	14,332	0.04%
2020/02/26	46	471.75	34	473.31	441.00	12	13,904	0.09%
2020/02/25	29	491.74	16	490.44	485.00	13	13,410	0.10%
2020/02/24	10	470.70	13	473.27	484.50	-3	13,110	-0.02%
2020/02/21	47	469.76	34	467.78	472.00	13	12,946	0.10%
2020/02/20	37	461.27	48	461.14	457.50	-11	12,798	-0.09%
2020/02/19	32	446.88	35	450.56	460.00	-3	12,707	-0.02%
2020/02/18	39	464.79	31	465.66	450.00	8	12,599	0.06%
2020/02/17	8	453.13	9	453.61	453.00	-1	12,764	-0.01%
2020/02/14	3	447.00	10	449.15	457.00	-7	12,670	-0.06%
2020/02/13	3.2	447.78	2	439.00	439.00	1.2	12,738	0.01%
2020/02/12	13.2	443.87	5	446.80	448.00	8.2	12,673	0.06%
2020/02/11	28	433.54	37	437.49	437.00	-9	12,601	-0.07%
2020/02/10	9	418.67	11	417.45	418.50	-2	12,441	-0.02%
2020/02/07	13	419.19	18	418.78	416.50	-5	12,358	-0.04%
2020/02/06	8	422.63	5	422.20	417.00	3	12,329	0.02%
2020/02/05	20	423.85	19.2	417.20	413.00	0.8	12,417	0.01%
2020/02/04	11	415.00	11	414.77	418.50	0	12,328	0.00%
2020/02/03	27	381.33	35	373.79	392.00	-8	12,189	-0.07%
2020/01/31	5.2	385.88	4	386.50	386.50	1.2	12,084	0.01%
2020/01/30	19	376.71	7	379.07	374.00	12	11,931	0.10%
2020/01/20	1	416.50	1	416.00	415.50	0	11,795	0.00%
2020/01/17	5	416.89	4	414.50	413.00	1	11,912	0.01%
2020/01/16	4	422.00	5	424.20	417.00	-1	11,948	-0.01%
2020/01/15	5	422.00	4	423.00	413.00	1	11,920	0.01%
2020/01/14	7	406.86	15.4	404.90	419.00	-8.4	11,961	-0.07%
2020/01/13	13	389.62	13	387.08	390.00	0	11,852	0.00%
2020/01/10	2	394.00	7	395.14	392.50	-5	11,859	-0.04%
2020/01/09	11	397.09	10	397.05	392.00	1	11,944	0.01%
2020/01/08	43	391.29	49	393.00	387.00	-6	11,937	-0.05%
2020/01/07	39.1	426.73	46	425.95	414.00	-7	11,645	-0.06%
2020/01/06	24	466.73	4	461.88	460.00	20	11,658	0.17%
2020/01/03	56	463.06	55	457.02	468.00	1	11,967	0.01%
2020/01/02	3	439.33	4	434.88	436.00	-1	11,787	-0.01%
2019/12/31	28	436.79	12	435.92	437.00	16	11,843	0.14%
2019/12/30	16	426.25	18	430.44	436.00	-2	11,735	-0.02%
2019/12/27	2.1	406.87	9	408.89	411.00	-7	11,692	-0.06%
2019/12/26	17	409.00	22	407.05	402.00	-5	12,023	-0.04%
2019/12/25	15	400.03	20	401.13	403.50	-5	12,124	-0.04%
2019/12/24	13	392.42	25	393.34	395.00	-12	12,256	-0.10%
2019/12/23	13	385.46	3	387.50	383.00	10	12,052	0.08%
2019/12/20	38	395.87	37	397.61	389.50	1	11,942	0.01%
2019/12/19	14	381.68	16	381.44	383.00	-2	11,581	-0.02%
2019/12/18	6	380.08	5	377.30	376.50	1	11,516	0.01%
2019/12/17	7	378.14	4	378.63	377.00	3	11,409	0.03%
2019/12/16	8	377.38	19	379.03	379.00	-11	11,374	-0.10%
2019/12/13	16	382.66	18	381.06	376.50	-2	11,419	-0.02%
2019/12/12	5	378.00	11	379.18	381.50	-6	11,277	-0.05%
2019/12/11	10	373.65	17	376.32	378.50	-7	11,125	-0.06%
2019/12/10	21	369.88	12	370.04	368.00	9	10,969	0.08%
2019/12/09	25	377.08	17	376.47	372.50	8	10,944	0.07%
2019/12/06	11	363.09	10	367.75	369.00	1	10,805	0.01%
2019/12/05	14	365.18	5	366.50	362.00	9	10,769	0.08%
2019/12/04	25	367.18	418	366.22	361.00	-393	10,820	-3.63%	大賣/鉅額交易
2019/12/03	26	352.63	34	358.35	363.00	-8	10,523	-0.08%
2019/12/02	7	334.00	18.5	335.35	338.00	-11.5	10,264	-0.11%
2019/11/29	12	334.38	12	331.25	330.00	0	10,445	0.00%
2019/11/28	4	336.75	2	336.25	335.00	2	10,723	0.02%
2019/11/27	9	332.83	12	333.63	336.50	-3	10,677	-0.03%
2019/11/26	2	329.25	6	330.75	326.50	-4	10,604	-0.04%
2019/11/25	1	321.00	4	321.00	322.50	-3	10,538	-0.03%
2019/11/22	1	317.00	1	317.00	317.00	0	10,642	0.00%
2019/11/21	4	316.00	1	314.00	318.50	3	10,783	0.03%
2019/11/20	7	322.43	0	0.00	320.00	7	10,782	0.06%
2019/11/19	7	321.43	10	322.60	323.50	-3	10,827	-0.03%
2019/11/18	7	321.00	1	320.50	317.50	6	10,776	0.06%
2019/11/15	10	324.35	3	324.83	321.00	7	10,764	0.07%
2019/11/14	15	328.87	62	329.17	326.50	-47	10,669	-0.44%
2019/11/13	35	310.50	4	310.50	310.50	31	10,231	0.30%
2019/11/11	29	288.26	41	288.09	282.50	-12	10,261	-0.12%
2019/11/08	8	308.69	3	308.33	307.00	5	10,018	0.05%
2019/11/07	8	305.94	5	306.20	306.00	3	10,047	0.03%
2019/11/06	8	312.81	3	311.67	307.00	5	9,990	0.05%
2019/11/05	16	313.59	5	312.90	312.00	11	9,972	0.11%
2019/11/04	2	314.50	5	315.20	312.50	-3	9,989	-0.03%
2019/11/01	6	307.33	16	308.19	316.00	-10	10,092	-0.10%
2019/10/31	11	318.82	6	315.92	314.00	5	9,931	0.05%
2019/10/30	9	320.22	4	321.13	320.50	5	9,866	0.05%
2019/10/29	16	318.91	17	317.47	318.00	-1	9,798	-0.01%
2019/10/28	3	318.00	1	317.00	316.50	2	9,828	0.02%
2019/10/25	4	316.00	3	319.83	316.00	1	9,810	0.01%
2019/10/24	21.1	318.33	17	318.41	317.00	4.1	9,735	0.04%
2019/10/23	6	310.58	17	308.79	312.50	-11	9,601	-0.11%
2019/10/22	15	315.83	0	0.00	311.50	15	9,502	0.16%
2019/10/21	10	317.45	5	317.30	313.50	5	9,444	0.05%
2019/10/18	2	311.75	9	312.44	312.50	-7	9,240	-0.08%
2019/10/17	2	306.25	2	306.75	310.50	0	9,121	0.00%
2019/10/16	2	299.25	2.1	302.95	302.00	-0.1	9,068	0.00%
2019/10/15	8	309.50	3	308.67	306.00	5	8,890	0.06%
2019/10/14	14	309.89	16	311.66	314.50	-2	8,738	-0.02%
2019/10/09	11	296.18	11	299.45	301.50	0	8,561	0.00%
2019/10/08	11	282.27	19.1	284.87	298.50	-8.1	8,237	-0.10%
2019/10/07	5	272.00	16	271.41	276.00	-11	7,784	-0.14%
2019/10/04	15	265.03	6	262.25	261.00	9	7,557	0.12%
2019/10/03	11	266.32	15	266.47	265.50	-4	7,488	-0.05%
2019/10/02	8	268.19	56	265.94	269.00	-48	7,398	-0.65%
2019/10/01	26	260.60	328	266.75	268.00	-302	7,267	-4.16%	大賣/鉅額交易
2019/09/27	5	245.50	11	243.86	246.50	-6	6,985	-0.09%
2019/09/26	5	240.00	12	239.38	238.50	-7	6,770	-0.10%
2019/09/25	2	229.50	3	228.33	229.50	-1	6,527	-0.02%
2019/09/24	2	233.75	2	233.00	231.50	0	6,602	0.00%
2019/09/20	4	233.88	0	0.00	233.50	4	6,677	0.06%
2019/09/19	2	233.25	2	233.00	232.00	0	6,633	0.00%
2019/09/18	2	233.00	0	0.00	232.50	2	6,690	0.03%
2019/09/17	13	237.12	15	236.13	233.50	-2	6,698	-0.03%
2019/09/16	3	228.67	2	231.50	231.50	1	6,647	0.02%
2019/09/12	0	0.00	2	233.00	231.00	-2	6,833	-0.03%
2019/09/11	0	0.00	2	230.50	230.00	-2	6,911	-0.03%
2019/09/10	3	231.33	7	229.50	228.50	-4	6,957	-0.06%
2019/09/09	4	235.13	2.2	232.55	233.00	1.8	7,005	0.03%
2019/09/06	7	240.43	8	238.38	237.00	-1	6,985	-0.01%
2019/09/05	29	238.14	33	238.45	238.00	-4	6,921	-0.06%
2019/09/04	12	234.42	6	235.33	234.50	6	6,792	0.09%
2019/09/03	4	235.25	5	237.00	235.50	-1	6,765	-0.01%
2019/09/02	24	234.67	21	235.43	236.00	3	6,703	0.04%
2019/08/30	9	218.50	13	222.73	227.00	-4	6,498	-0.06%
2019/08/29	4	205.88	3	206.00	206.50	1	6,338	0.02%
2019/08/28	6	204.33	21	204.81	204.50	-15	6,369	-0.24%
2019/08/27	9	209.61	1	207.00	203.00	8	6,348	0.13%
2019/08/26	4	211.38	7	213.79	209.00	-3	6,334	-0.05%
2019/08/23	3	256.67	8	258.44	258.00	-5	6,231	-0.08%
2019/08/22	11	256.00	1	259.50	253.00	10	6,180	0.16%
2019/08/21	13	261.23	1	260.00	257.50	12	6,140	0.20%
2019/08/20	1	265.50	2	267.00	265.50	-1	6,076	-0.02%
2019/08/19	4	264.75	1	265.00	264.50	3	6,067	0.05%
2019/08/16	10	264.10	2	264.75	263.50	8	6,169	0.13%
2019/08/15	4	263.50	5	263.50	264.50	-1	6,197	-0.02%
2019/08/14	12	270.96	5	272.30	268.50	7	6,242	0.11%
2019/08/13	1	265.00	9	265.56	266.50	-8	6,223	-0.13%
2019/08/12	0	0.00	1	267.00	268.50	-1	6,311	-0.02%
2019/08/08	6	255.00	10	255.35	257.00	-4	6,341	-0.06%
2019/08/07	1	257.00	0	0.00	250.50	1	6,380	0.02%
2019/08/06	15	253.93	8	254.94	258.50	7	6,530	0.11%
2019/08/05	10	265.55	16	263.28	260.00	-6	6,653	-0.09%
2019/08/02	2	259.25	0	0.00	257.50	2	6,659	0.03%
2019/08/01	4	264.75	1	265.50	266.00	3	6,678	0.04%
2019/07/31	10	262.50	2	265.25	266.00	8	6,735	0.12%
2019/07/30	6.5	263.35	7	263.79	264.50	-0.5	6,751	-0.01%
2019/07/29	2	258.00	2	259.00	258.50	0	6,693	0.00%
2019/07/26	0	0.00	2	257.25	259.50	-2	6,791	-0.03%
2019/07/25	3	254.83	5	256.10	258.00	-2	6,811	-0.03%
2019/07/24	1	258.50	1	260.50	255.50	0	6,857	0.00%
2019/07/23	3	256.00	5	256.40	255.00	-2	7,072	-0.03%
2019/07/22	3	253.67	2	256.50	253.00	1	7,114	0.01%
2019/07/19	43	261.95	0	0.00	257.50	43	7,278	0.59%
2019/07/18	46	261.53	84	264.06	259.00	-38	7,308	-0.52%
2019/07/17	3	266.83	2	268.25	267.00	1	7,339	0.01%
2019/07/16	0	0.00	6	270.58	269.50	-6	7,398	-0.08%
2019/07/15	10	267.90	2	266.00	267.50	8	7,462	0.11%
2019/07/12	0	0.00	2	272.50	273.50	-2	7,635	-0.03%
2019/07/11	1	271.50	0	0.00	271.50	1	7,939	0.01%
2019/07/10	0	0.00	2	269.00	269.00	-2	7,981	-0.03%
2019/07/09	5.5	266.77	0	0.00	264.00	5.5	7,998	0.07%
2019/07/08	2	276.50	1	276.00	275.00	1	7,963	0.01%
2019/07/05	9	278.39	0	0.00	278.00	9	8,066	0.11%
2019/07/04	37	277.28	42	279.45	277.00	-5	8,069	-0.06%
2019/07/03	2.1	270.05	116	271.18	270.00	-113.9	8,107	-1.40%	大賣/鉅額交易
2019/07/02	0	0.00	3	273.17	271.50	-3	8,194	-0.04%
2019/07/01	3	271.33	6	271.83	272.50	-3	8,287	-0.04%
2019/06/28	3	265.83	2	264.50	264.00	1	8,235	0.01%
2019/06/27	3	264.50	2	269.50	267.50	1	8,232	0.01%
2019/06/26	38	263.91	0	0.00	266.00	38	8,216	0.46%
2019/06/25	5	267.79	12	263.50	263.50	-7	8,208	-0.09%
2019/06/24	3	267.33	1	270.00	271.00	2	8,203	0.02%
2019/06/21	3	268.83	36	267.00	267.50	-33	8,223	-0.40%
2019/06/20	29	268.07	19	271.42	270.00	10	8,264	0.12%
2019/06/19	27	262.00	10	263.50	264.00	17	8,166	0.21%
2019/06/18	12	258.33	23	259.76	258.00	-11	8,118	-0.14%
2019/06/17	0	0.00	7	258.57	261.00	-7	8,121	-0.09%
2019/06/14	1	249.00	3	251.33	251.00	-2	8,100	-0.02%
2019/06/13	0	248.00	2	247.75	247.00	-2	8,139	-0.02%
2019/06/12	17	249.68	0	0.00	249.00	17	8,412	0.20%
2019/06/11	9	250.06	6	250.92	251.50	3	8,450	0.04%
2019/06/10	3	250.50	0	0.00	251.00	3	8,413	0.04%
2019/06/06	10	249.65	6	247.67	245.00	4	8,470	0.05%
2019/06/05	9	262.39	11	261.27	256.00	-2	8,406	-0.02%
2019/06/04	10	264.10	10	264.75	263.50	0	8,298	0.00%
2019/06/03	8	260.69	4	261.50	262.00	4	8,309	0.05%
2019/05/31	10	255.10	8	258.63	261.00	2	8,295	0.02%
2019/05/30	8	254.38	7	253.79	251.00	1	8,268	0.01%
2019/05/29	7	245.43	6	251.67	255.00	1	8,300	0.01%
2019/05/28	4	246.50	4	245.63	245.50	0	8,516	0.00%
2019/05/27	3	244.50	18	244.25	245.00	-15	8,683	-0.17%
2019/05/24	7	243.64	5	244.20	242.00	2	8,740	0.02%
2019/05/23	11	244.09	13	246.04	244.50	-2	8,862	-0.02%
2019/05/22	7	257.79	7	257.14	253.50	0	8,826	0.00%
2019/05/21	3	255.50	5	255.80	258.00	-2	8,950	-0.02%
2019/05/20	4	250.88	5	252.60	251.50	-1	8,962	-0.01%
2019/05/17	5	251.10	8	250.94	249.50	-3	9,055	-0.03%
2019/05/16	12	250.38	23	249.87	249.00	-11	9,151	-0.12%
2019/05/15	4	261.00	5	260.20	259.00	-1	9,247	-0.01%
2019/05/14	5	254.90	6	255.00	258.00	-1	9,619	-0.01%
2019/05/13	7	267.00	5.5	270.55	259.50	1.5	9,767	0.02%
2019/05/10	8	281.50	3	281.33	280.50	5	9,627	0.05%
2019/05/09	6	290.75	4	290.38	286.00	2	9,500	0.02%
2019/05/08	6	289.50	4	290.63	294.50	2	9,514	0.02%
2019/05/07	4	294.50	3	295.67	293.00	1	9,594	0.01%
2019/05/06	12	292.63	12	292.96	293.50	0	9,807	0.00%
2019/05/03	9	301.72	1	298.00	300.00	8	9,747	0.08%
2019/05/02	2	302.25	1	303.50	303.50	1	9,674	0.01%
2019/04/30	3	303.17	1	301.00	304.50	2	9,690	0.02%
2019/04/29	12	303.13	8	306.06	300.50	4	9,725	0.04%
2019/04/26	14	316.75	10	317.30	319.00	4	9,583	0.04%
2019/04/25	9	312.06	17	310.71	321.50	-8	9,624	-0.08%
2019/04/24	4	321.75	1	320.00	319.50	3	9,552	0.03%
2019/04/23	3	322.83	6.4	322.28	321.50	-3.4	9,640	-0.04%
2019/04/22	13	330.04	7	328.93	327.50	6	9,626	0.06%
2019/04/19	2	332.00	7	332.00	333.50	-5	9,748	-0.05%
2019/04/18	35	340.57	28	340.95	331.00	7	9,862	0.07%
2019/04/17	7	341.36	13	342.12	345.00	-6	9,990	-0.06%
2019/04/16	4	332.50	5	332.60	332.50	-1	9,759	-0.01%
2019/04/15	6	330.08	10	330.40	330.50	-4	9,814	-0.04%
2019/04/12	10	328.65	32	328.17	326.00	-22	10,131	-0.22%
2019/04/11	16	332.78	16	334.09	329.00	0	10,283	0.00%
2019/04/10	18	328.56	14	327.50	329.00	4	10,265	0.04%
2019/04/09	14	328.57	21.1	331.76	330.00	-7.1	10,321	-0.07%
2019/04/08	28	329.75	4	329.00	324.50	24	10,433	0.23%
2019/04/03	3	328.33	12	330.62	330.00	-9	10,555	-0.09%
2019/04/02	1	320.50	2	322.50	320.00	-1	10,591	-0.01%
2019/04/01	11	323.05	2	324.00	321.00	9	10,685	0.08%
2019/03/29	5.1	325.50	2	325.50	323.00	3.1	10,728	0.03%
2019/03/28	5	322.80	0	0.00	322.00	5	10,981	0.05%
2019/03/27	3	322.67	2	324.50	324.00	1	11,222	0.01%
2019/03/26	2	322.00	4	321.63	323.00	-2	11,369	-0.02%
2019/03/25	12	319.58	4	319.38	318.00	8	11,539	0.07%
2019/03/22	7	335.57	6	334.50	331.00	1	11,684	0.01%
2019/03/21	8	334.00	5	333.70	334.50	3	11,979	0.03%
2019/03/20	6	334.58	7	335.43	334.50	-1	12,400	-0.01%
2019/03/19	6	336.67	10	335.00	333.50	-4	12,527	-0.03%
2019/03/18	13	346.12	10	347.80	341.00	3	12,700	0.02%
2019/03/15	16	349.06	17	348.85	345.50	-1	12,962	-0.01%
2019/03/14	8	338.94	4	336.38	339.00	4	12,989	0.03%
2019/03/13	0	0.00	4	334.63	338.00	-4	13,305	-0.03%
2019/03/12	10	340.35	4	338.75	332.00	6	13,549	0.04%
2019/03/11	4	334.13	4	336.50	339.50	0	13,804	0.00%
2019/03/08	20	333.33	17	331.18	336.50	3	14,058	0.02%
2019/03/07	8	334.31	4	339.00	336.00	4	14,258	0.03%
2019/03/06	4	343.25	5	343.40	339.50	-1	14,670	-0.01%
2019/03/05	8	342.06	4	342.88	340.00	4	15,102	0.03%
2019/03/04	6	344.75	11	345.55	349.50	-5	15,341	-0.03%
2019/02/27	24	352.00	7	350.79	346.00	17	15,421	0.11%
2019/02/26	7	378.28	41	377.87	372.00	-34	15,363	-0.22%
2019/02/25	6	378.33	15	378.33	375.00	-9	15,588	-0.06%
2019/02/22	13	378.73	15	378.83	375.50	-2	15,898	-0.01%
2019/02/21	3	374.33	7	377.79	381.00	-4	15,977	-0.03%
2019/02/20	8	375.56	11	376.36	373.00	-3	16,022	-0.02%
2019/02/19	22	370.95	4	370.50	368.00	18	16,155	0.11%
2019/02/18	11	370.86	6	369.92	371.50	5	16,227	0.03%
2019/02/15	10	366.15	28	365.30	360.00	-18	16,313	-0.11%
2019/02/14	11	379.09	18	376.89	375.50	-7	16,411	-0.04%
2019/02/13	32	372.17	19	375.87	382.50	13	16,498	0.08%
2019/02/12	32	347.77	52	345.31	352.00	-20	16,465	-0.12%
2019/02/11	0	0.00	4	326.88	328.00	-4	16,537	-0.02%
2019/01/30	3	323.50	3	323.67	321.50	0	17,013	0.00%
2019/01/29	6	320.25	6	320.75	321.00	0	17,472	0.00%
2019/01/28	14	332.71	15	334.10	328.00	-1	17,718	-0.01%
2019/01/25	6	323.67	26	325.58	328.50	-20	18,290	-0.11%
2019/01/24	0	0.00	2	319.00	315.00	-2	18,538	-0.01%
2019/01/23	5	315.30	2	315.50	316.50	3	19,031	0.02%
2019/01/22	11	317.82	3	318.50	316.50	8	19,435	0.04%
2019/01/21	6	322.42	10	322.65	320.00	-4	19,803	-0.02%
2019/01/18	10	316.95	10	316.80	318.50	0	20,210	0.00%
2019/01/17	8	319.56	2	322.50	313.50	6	20,494	0.03%
2019/01/16	13	317.88	16	316.66	317.50	-3	20,815	-0.01%
2019/01/15	10	313.35	11	313.00	314.00	-1	21,044	0.00%
2019/01/14	9	306.44	9	306.39	307.00	0	21,175	0.00%
2019/01/11	12	307.50	12	310.33	306.00	0	21,492	0.00%
2019/01/10	15	307.13	23	306.80	304.50	-8	21,530	-0.04%
2019/01/09	19	309.97	21	309.83	303.50	-2	21,682	-0.01%
2019/01/08	5	294.60	5	294.40	294.00	0	21,582	0.00%
2019/01/07	11	298.41	17	298.41	296.50	-6	21,821	-0.03%
2019/01/04	16	290.63	10	290.85	289.50	6	22,086	0.03%
2019/01/03	21	309.10	19	310.97	303.00	2	22,148	0.01%
2019/01/02	7	317.64	5	321.00	314.00	2	22,326	0.01%
2018/12/28	20	321.53	13	320.62	319.00	7	22,743	0.03%
2018/12/27	32	326.11	26	325.23	321.00	6	23,057	0.03%
2018/12/26	13	326.92	8	328.19	314.00	5	23,010	0.02%
2018/12/25	17	322.38	14	321.79	328.50	3	22,973	0.01%
2018/12/24	14	323.82	15	325.30	331.00	-1	23,045	0.00%
2018/12/22	10	324.25	6	323.17	322.50	4	23,071	0.02%
2018/12/21	15	316.33	20	317.45	328.00	-5	23,401	-0.02%
2018/12/20	26	312.50	21	313.50	314.00	5	23,379	0.02%
2018/12/19	25	324.76	22	325.48	320.00	3	23,332	0.01%
2018/12/18	27	317.02	24	315.88	320.00	3	23,364	0.01%
2018/12/17	21	317.90	21	319.64	321.50	0	23,451	0.00%
2018/12/14	16	306.66	22	309.16	320.00	-6	23,654	-0.03%
2018/12/13	34	324.19	25	321.14	314.50	9	23,631	0.04%
2018/12/12	20	341.13	13	340.65	338.50	7	23,390	0.03%
2018/12/11	21	326.00	22	326.80	332.00	-1	23,313	0.00%
2018/12/10	23	330.02	22	330.30	323.50	1	23,451	0.00%
2018/12/07	25	352.34	21	352.26	356.50	4	23,309	0.02%
2018/12/06	43	371.27	26	369.21	349.50	17	23,214	0.07%
2018/12/05	23	387.04	30	386.80	388.00	-7	23,066	-0.03%
2018/12/04	22	409.91	29	406.40	401.50	-7	23,116	-0.03%
2018/12/03	19	400.11	16	400.16	407.00	3	23,138	0.01%
2018/11/30	25	365.78	33	365.53	370.00	-8	23,150	-0.03%
2018/11/29	42	366.25	41	367.98	359.50	1	23,039	0.00%
2018/11/28	44	352.35	45	351.94	357.50	-1	22,901	0.00%
2018/11/27	24	333.69	29	332.84	340.00	-5	22,647	-0.02%
2018/11/26	23	323.20	41	323.95	327.00	-18	22,440	-0.08%
2018/11/23	39	325.73	22	329.07	319.00	17	22,378	0.08%
2018/11/22	39	343.78	14	343.39	332.00	25	22,313	0.11%
2018/11/21	25	335.86	25.1	326.26	340.00	-0.1	22,117	0.00%
2018/11/20	17	317.56	15	318.53	321.00	2	21,995	0.01%
2018/11/19	17	314.79	25	315.08	317.50	-8	21,950	-0.04%
2018/11/16	17	315.82	16	315.44	310.00	1	21,979	0.00%
2018/11/15	17	307.12	24	309.56	312.00	-7	21,801	-0.03%
2018/11/14	31	310.81	29	309.59	306.00	2	21,837	0.01%
2018/11/13	21	304.26	24	304.58	311.00	-3	21,884	-0.01%
2018/11/12	23	307.70	22	309.57	310.00	1	21,928	0.00%
2018/11/09	46	322.71	45	325.99	329.00	1	21,966	0.00%
2018/11/08	55	335.93	55	336.85	324.00	0	21,832	0.00%
2018/11/07	33	319.36	52	321.27	331.00	-19	21,787	-0.09%
2018/11/06	52	324.72	35	323.36	308.00	17	21,693	0.08%
2018/11/05	29	339.29	33	339.42	340.00	-4	21,585	-0.02%
2018/11/02	52	360.91	69	366.44	345.50	-17	21,659	-0.08%
2018/11/01	35	338.24	72	339.83	347.00	-37	21,253	-0.17%
2018/10/31	37	314.15	28	316.16	315.50	9	20,947	0.04%
2018/10/30	18	307.25	18	304.17	298.00	0	20,601	0.00%
2018/10/29	23	323.04	18	321.94	320.00	5	20,523	0.02%
2018/10/26	34	321.66	29	322.22	324.00	5	20,366	0.02%
2018/10/25	27	323.00	25	322.06	315.50	2	20,022	0.01%
2018/10/24	21	359.31	13	363.31	349.00	8	19,958	0.04%
2018/10/23	46	377.73	30.6	377.66	366.00	15.4	19,663	0.08%
2018/10/22	22	385.00	16	385.84	390.00	6	19,377	0.03%
2018/10/19	35	396.73	25	396.98	394.00	10	19,227	0.05%
2018/10/18	19	422.16	20	423.88	421.50	-1	18,942	-0.01%
2018/10/17	21	432.17	19	434.58	418.00	2	18,861	0.01%
2018/10/16	26	419.38	36	419.93	419.00	-10	18,685	-0.05%
2018/10/15	28	415.34	22	419.50	410.00	6	18,626	0.03%
2018/10/12	24	408.38	25	408.76	415.00	-1	18,516	-0.01%
2018/10/11	44	392.76	45.3	392.73	388.00	-1.3	18,424	-0.01%
2018/10/09	41	411.79	50	417.02	423.50	-9	18,235	-0.05%
2018/10/08	69.1	398.83	45	394.14	404.00	24.1	17,981	0.13%
2018/10/05	33.1	419.62	77	424.96	403.00	-43.9	17,564	-0.25%
2018/10/04	20	454.03	15	451.97	446.00	5	17,277	0.03%
2018/10/03	26.1	453.62	21	455.48	451.00	5.1	17,402	0.03%
2018/10/02	41	467.43	30	469.22	458.00	11	17,240	0.06%
2018/10/01	34	461.15	30	463.65	470.00	4	17,144	0.02%
2018/09/28	30	463.37	43	466.49	459.00	-13	17,136	-0.08%
2018/09/27	22	477.64	13	481.54	466.00	9	16,819	0.05%
2018/09/26	28	498.80	23	501.33	490.00	5	16,641	0.03%
2018/09/25	22.1	511.93	24	517.71	506.00	-1.9	16,651	-0.01%
2018/09/21	34	505.24	48	508.63	514.00	-14	16,571	-0.08%
2018/09/20	67	480.09	55	481.93	490.00	12	16,382	0.07%
2018/09/19	46.1	502.10	41	507.44	479.00	5.1	15,986	0.03%
2018/09/18	42	509.69	32	515.77	501.00	10	15,768	0.06%
2018/09/17	13	529.85	10.2	528.02	533.00	2.8	15,646	0.02%
2018/09/14	33	523.92	36	525.19	534.00	-3	15,608	-0.02%
2018/09/13	18	529.17	19.1	537.59	508.00	-1.1	15,358	-0.01%
2018/09/12	21	529.05	21	530.14	528.00	0	15,240	0.00%
2018/09/11	29.1	550.39	25	549.28	546.00	4.1	15,244	0.03%
2018/09/10	14.1	531.08	12	533.58	532.00	2.1	15,046	0.01%
2018/09/07	29.2	567.85	29	579.59	545.00	0.2	14,799	0.00%
2018/09/06	30	610.43	21	611.81	595.00	9	14,466	0.06%
2018/09/05	5	628.20	6	627.17	611.00	-1	14,238	-0.01%
2018/09/04	24	619.00	22	618.95	630.00	2	14,222	0.01%
2018/09/03	42.5	648.25	39	652.31	629.00	3.5	13,956	0.03%
2018/08/31	11.2	697.64	23	697.57	698.00	-11.8	13,827	-0.09%
2018/08/30	35	700.66	33	700.33	696.00	2	13,859	0.01%
2018/08/29	22	695.09	32	692.19	705.00	-10	13,851	-0.07%
2018/08/28	27	689.89	38	693.18	675.00	-11	13,739	-0.08%
2018/08/27	18	678.83	28	677.93	695.00	-10	13,582	-0.07%
2018/08/24	29	641.03	26	641.77	643.00	3	13,402	0.02%
2018/08/23	19	631.42	19	633.78	628.00	0	13,317	0.00%
2018/08/22	13.1	658.26	18.1	660.23	650.00	-5	13,214	-0.04%
2018/08/21	18	662.72	35	663.17	673.00	-17	13,070	-0.13%
2018/08/20	72	645.18	57	635.68	662.00	15	12,901	0.12%
2018/08/17	34.1	663.89	40	676.75	630.00	-5.9	12,641	-0.05%
2018/08/16	49	649.02	101.2	644.29	663.00	-52.2	12,302	-0.42%	大賣/
2018/08/15	39.3	620.38	18.1	617.17	610.00	21.2	12,018	0.18%
2018/08/14	80	619.99	71	620.87	637.00	9	11,792	0.08%
2018/08/13	28.1	609.10	30.2	614.28	597.00	-2.1	11,467	-0.02%
2018/08/10	35.1	680.67	31.8	674.28	651.00	3.3	11,084	0.03%
2018/08/09	49.8	727.27	35	727.29	720.00	14.8	10,698	0.14%
2018/08/08	35.1	766.45	44	783.32	742.00	-8.9	10,347	-0.09%
2018/08/07	13	746.23	15	753.49	788.00	-2	10,030	-0.02%
2018/08/06	1.1	745.35	3.1	756.71	724.00	-2	10,095	-0.02%
2018/08/03	31	719.61	35	725.54	730.00	-4	10,156	-0.04%
2018/08/02	22	740.41	16	740.00	716.00	6	9,950	0.06%
2018/08/01	22	783.59	22.1	789.63	795.00	-0.1	9,883	0.00%
2018/07/31	39.1	804.77	38	794.16	781.00	1.1	9,829	0.01%
2018/07/30	16.3	859.88	18	857.11	840.00	-1.7	9,636	-0.02%
2018/07/27	18	924.44	15	920.80	933.00	3	9,581	0.03%
2018/07/26	17	924.12	29	928.41	915.00	-12	9,643	-0.12%
2018/07/25	21	912.00	21	907.29	925.00	0	9,619	0.00%
2018/07/24	21	864.38	14	867.21	893.00	7	9,720	0.07%
2018/07/23	21	825.48	13	825.85	843.00	8	9,844	0.08%
2018/07/20	45	846.96	67	845.31	812.00	-22	9,892	-0.22%
2018/07/19	68	879.76	52	877.63	892.00	16	9,848	0.16%
2018/07/18	85	916.21	85	884.73	860.00	0	9,781	0.00%
2018/07/17	42	913.45	29	943.17	904.00	13	9,682	0.13%
2018/07/16	53	1000.91	104	993.65	962.00	-51	9,580	-0.53%	大賣/
2018/07/13	22	1006.64	19	1005.00	998.00	3	9,632	0.03%
2018/07/12	34	989.56	23	995.78	1005.00	11	9,608	0.11%
2018/07/11	74	980.61	70	981.21	965.00	4	9,508	0.04%
2018/07/10	10	1039.00	14	1035.00	1045.00	-4	9,173	-0.04%
2018/07/09	33	1033.49	28	1036.43	1020.00	5	9,168	0.05%
2018/07/06	65	1119.39	65	1094.54	1175.00	0	9,120	0.00%
2018/07/05	41	1178.05	41	1193.17	1115.00	0	9,021	0.00%
2018/07/04	35	1174.29	27	1171.30	1180.00	8	8,974	0.09%
2018/07/03	76	1232.96	85	1235.06	1165.00	-9	8,943	-0.10%
2018/07/02	30	1213.33	34	1194.12	1230.00	-4	8,742	-0.05%
2018/06/29	19	1120.26	33	1103.03	1125.00	-14	8,658	-0.16%
2018/06/28	27	1043.70	13	1046.54	1055.00	14	8,572	0.16%
2018/06/27	24	1056.25	28	1060.18	1020.00	-4	8,554	-0.05%
2018/06/26	48	1000.46	18	997.78	1035.00	30	8,482	0.35%
2018/06/25	39	959.82	33	958.42	949.00	6	8,446	0.07%
2018/06/22	49	978.94	91	949.56	942.00	-42	8,464	-0.50%
2018/06/21	47	1020.55	7	1027.14	987.00	40	8,456	0.47%
2018/06/20	87	994.62	79	977.58	1010.00	8	8,485	0.09%
2018/06/19	26	1075.58	50	1073.30	1035.00	-24	8,404	-0.29%
2018/06/15	54	1090.46	53	1087.83	1135.00	1	8,410	0.01%
2018/06/14	6	1098.33	4	1123.75	1080.00	2	8,400	0.02%
2018/06/13	86	1093.90	52	1087.89	1130.00	34	8,377	0.41%
2018/06/12	51	1140.10	78	1169.68	1135.00	-27	8,374	-0.32%
2018/06/11	8	1224.98	5	1233.00	1210.00	3	8,254	0.04%
2018/06/08	7	1187.86	9	1212.78	1180.00	-2	8,214	-0.02%
2018/06/07	5	1184.00	3	1185.00	1230.00	2	8,254	0.02%
2018/06/06	9	1098.89	15	1098.67	1125.00	-6	8,199	-0.07%
2018/06/05	2	1025.00	18	1037.78	1025.00	-16	8,160	-0.20%
2018/06/04	24.5	1036.33	6	1046.67	1070.00	18.5	8,132	0.23%
2018/06/01	11	982.09	8	978.38	982.00	3	8,189	0.04%
2018/05/31	18	1015.06	4	992.50	951.00	14	8,259	0.17%
2018/05/30	11.1	1035.86	11	1025.46	1035.00	0.1	8,238	0.00%
2018/05/29	6.5	1045.39	3	1065.00	1090.00	3.5	8,203	0.04%
2018/05/28	3.9	1052.18	6.1	1056.74	1065.00	-2.2	8,265	-0.03%
2018/05/25	2.1	929.29	3	955.00	969.00	-0.9	8,376	-0.01%
2018/05/24	1.1	914.90	35	906.60	913.00	-34	8,482	-0.40%
2018/05/23	12	938.17	7	1000.71	883.00	5	8,545	0.06%
2018/05/21	3.7	946.76	6.2	971.30	974.00	-2.5	8,574	-0.03%
2018/05/18	11.1	890.11	3	889.33	886.00	8.1	8,598	0.09%
2018/05/17	50.2	843.68	30	841.07	844.00	20.2	8,572	0.24%
2018/05/16	12.1	958.39	0	0.00	926.00	12.1	8,565	0.14%
2018/05/15	10.1	989.21	10	988.20	1000.00	0.1	8,607	0.00%
2018/05/14	4	908.75	17.2	912.65	913.00	-13.2	8,578	-0.15%
2018/05/11	76	859.32	55	864.18	830.00	21	8,639	0.24%
2018/05/10	22.5	812.29	29.4	806.21	845.00	-6.9	8,382	-0.08%
2018/05/09	24.5	760.88	25	753.76	769.00	-0.5	8,193	-0.01%
2018/05/08	17	738.59	25	751.48	718.00	-8	8,066	-0.10%
2018/05/07	16	709.50	19	717.68	741.00	-3	7,911	-0.04%
2018/05/04	22	672.05	18.3	671.63	674.00	3.7	7,867	0.05%
2018/05/03	11	650.09	13	649.31	653.00	-2	7,785	-0.03%
2018/05/02	13	657.31	21	648.86	655.00	-8	7,734	-0.10%
2018/04/30	14	629.93	19	633.00	627.00	-5	7,707	-0.06%
2018/04/26	48	604.79	42	610.74	593.00	6	7,738	0.08%
2018/04/25	79	614.58	98	617.73	584.00	-19	7,584	-0.25%
2018/04/24	98	645.45	39	645.36	639.00	59	7,374	0.80%
2018/04/23	28	647.39	40.1	651.53	684.00	-12.1	7,193	-0.17%
2018/04/20	32.2	641.04	26	644.31	622.00	6.2	7,192	0.09%
2018/04/19	49.1	672.38	39	672.21	650.00	10.1	7,135	0.14%
2018/04/18	27	641.93	27	620.59	664.00	0	6,969	0.00%
2018/04/17	51	621.78	28	624.96	604.00	23	6,938	0.33%
2018/04/16	54	588.11	38	582.79	616.00	16	6,791	0.24%
2018/04/13	16.8	564.17	17	565.65	560.00	-0.2	6,736	0.00%
2018/04/12	4	547.25	7.1	550.42	552.00	-3.1	6,707	-0.05%
2018/04/11	25	556.60	28	560.36	544.00	-3	6,723	-0.04%
2018/04/10	42	543.79	57	540.32	545.00	-15	6,796	-0.22%
2018/04/09	14	522.36	15	515.60	532.00	-1	6,716	-0.01%
2018/04/03	7	500.21	6	506.17	511.00	1	6,666	0.02%
2018/04/02	12.1	510.02	14	512.00	503.00	-1.9	6,673	-0.03%
2018/03/31	11	529.73	0	0.00	522.00	11	6,625	0.17%
2018/03/30	26	536.73	46	535.52	522.00	-20	6,663	-0.30%
2018/03/29	20	513.85	7.2	513.18	520.00	12.8	6,608	0.19%
2018/03/28	13.1	498.76	1	495.00	495.00	12.1	6,563	0.18%
2018/03/27	11	498.14	29	497.78	503.00	-18	6,542	-0.28%
2018/03/26	10	485.45	4	479.63	475.00	6	6,466	0.09%
2018/03/23	29	491.64	31	495.48	484.00	-2	6,424	-0.03%
2018/03/22	52	504.17	56	505.55	507.00	-4	6,438	-0.06%
2018/03/21	14	475.07	11	479.36	488.00	3	6,366	0.05%
2018/03/20	37	449.65	29	449.45	467.00	8	6,256	0.13%
2018/03/19	6	432.17	12	434.63	441.00	-6	6,150	-0.10%
2018/03/16	5	418.40	3	418.83	425.00	2	6,091	0.03%
2018/03/15	42	413.19	19	413.74	417.50	23	6,030	0.38%
2018/03/14	1	407.00	48	405.08	405.50	-47	6,045	-0.78%
2018/03/13	1	413.00	7	412.29	419.00	-6	6,009	-0.10%
2018/03/12	1	417.50	2	414.75	410.00	-1	5,998	-0.02%
2018/03/09	30	409.90	16	403.00	405.50	14	5,986	0.23%
2018/03/08	4	402.00	3.2	400.53	400.50	0.8	5,903	0.01%
2018/03/07	10	392.05	11	383.91	393.50	-1	5,856	-0.02%
2018/03/06	2	382.75	123	382.81	383.50	-121	5,819	-2.08%	大賣/鉅額交易
2018/03/05	30	377.38	30	378.15	377.00	0	6,084	0.00%
2018/03/02	52	362.50	67	355.80	365.50	-15	6,006	-0.25%
2018/03/01	81	342.20	6	339.33	346.00	75	5,882	1.27%
2018/02/27	6	329.83	4	330.75	330.50	2	5,833	0.03%
2018/02/26	23	328.07	22	326.64	325.00	1	5,824	0.02%
2018/02/23	76	341.98	107	337.84	325.00	-31	5,726	-0.54%	大賣/
2018/02/22	51	323.22	78	328.04	327.00	-27	5,606	-0.48%
2018/02/21	101	323.78	0	0.00	326.00	101	5,491	1.84%	大買/鉅額交易
2018/02/12	13.1	323.61	100	326.85	312.00	-86.9	5,437	-1.60%
2018/02/09	22	321.55	21	323.81	331.50	1	5,426	0.02%
2018/02/08	6	352.00	4	347.75	348.00	2	5,406	0.04%
2018/02/07	31	369.55	32	372.48	357.50	-1	5,364	-0.02%
2018/02/06	14	363.82	10	370.95	354.00	4	5,307	0.08%
2018/02/05	2	384.50	0	0.00	385.00	2	5,207	0.04%
2018/02/02	39	402.79	32	405.22	400.00	7	5,176	0.14%
2018/02/01	3	386.50	0	0.00	386.00	3	5,070	0.06%
2018/01/31	9	379.17	13	380.35	387.00	-4	5,049	-0.08%
2018/01/30	5	375.40	5	371.60	373.00	0	5,001	0.00%
2018/01/29	24	379.60	22	381.39	382.50	2	4,960	0.04%
2018/01/26	19	378.26	18	377.97	373.00	1	4,892	0.02%
2018/01/25	1	405.00	1	387.00	395.50	0	4,805	0.00%
2018/01/24	1	402.00	0	0.00	397.00	1	4,794	0.02%
2018/01/23	6	422.33	6	411.75	395.00	0	4,728	0.00%
2018/01/22	64	403.50	45	407.27	415.00	19	4,613	0.41%
2018/01/19	7	374.93	8	374.56	389.00	-1	4,490	-0.02%
2018/01/18	1	365.50	4	361.50	362.00	-3	4,482	-0.07%
2018/01/17	2	351.50	0	0.00	355.00	2	4,397	0.05%
2018/01/16	5	352.80	5	355.40	360.50	0	4,332	0.00%
2018/01/15	8	359.06	2	355.50	354.00	6	4,165	0.14%
2018/01/12	1	375.50	42	383.18	375.00	-41	4,073	-1.01%
2018/01/11	59	398.92	24	387.90	386.50	35	4,022	0.87%
2018/01/09	2	398.50	3	400.00	394.00	-1	3,907	-0.03%
2018/01/08	2	398.75	1	397.00	400.00	1	3,857	0.03%
2018/01/05	6	403.83	9	402.00	404.00	-3	3,856	-0.08%
2018/01/04	16.1	402.09	3	409.00	398.50	13.1	3,820	0.34%
2018/01/03	0	0.00	21	386.52	389.00	-21	3,730	-0.56%
2018/01/02	2	350.00	1	345.50	354.00	1	3,684	0.03%