瑞昱 (2379)-新光券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
538
漲跌
▲28
漲幅
+5.49%
成交量
4,027張
產業
上市半導體類股
1202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

瑞昱 (2379)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/24	5.2	532.86	3.1	535.32	538.00	2.1	4,551	0.05%
2024/04/23	11.6	509.86	111.1	510.17	510.00	-99.5	4,549	-2.19%	大賣/
2024/04/22	24.4	521.01	31.4	517.31	504.00	-7.1	4,535	-0.16%
2024/04/19	128	554.51	35.3	552.25	552.00	92.7	4,416	2.10%	大買/
2024/04/18	29.8	573.37	10.5	574.51	574.00	19.3	4,354	0.44%
2024/04/17	6.2	572.11	11	568.42	570.00	-4.8	4,335	-0.11%
2024/04/16	13.9	550.39	22.1	552.00	551.00	-8.2	4,292	-0.19%
2024/04/15	8.1	560.63	8	562.38	561.00	0.1	4,277	0.00%
2024/04/12	3.1	567.40	3.1	568.35	569.00	0	4,268	0.00%
2024/04/11	9.2	563.59	5.1	564.04	567.00	4.1	4,263	0.10%
2024/04/10	2.1	570.06	14.3	574.50	571.00	-12.3	4,255	-0.29%
2024/04/09	9.5	565.95	3	565.68	568.00	6.5	4,271	0.15%
2024/04/08	2.2	565.58	1	566.00	567.00	1.2	4,283	0.03%
2024/04/03	0.1	568.17	10.1	572.58	571.00	-10	4,267	-0.23%
2024/04/02	3.1	563.71	9.2	566.80	568.00	-6.1	4,243	-0.14%
2024/04/01	7.2	557.15	6.1	561.16	559.00	1.1	4,241	0.03%
2024/03/29	18.1	556.67	18	558.50	560.00	0	4,243	0.00%
2024/03/28	38.8	557.30	40.4	555.61	557.00	-1.6	4,241	-0.04%
2024/03/27	19.9	564.74	20.3	565.51	573.00	-0.4	4,184	-0.01%
2024/03/26	30.9	565.27	12.1	562.60	565.00	18.9	4,184	0.45%
2024/03/25	11.5	584.46	9	586.11	584.00	2.5	4,143	0.06%
2024/03/22	7.6	584.22	36.7	583.91	591.00	-29.1	4,212	-0.69%
2024/03/21	31.5	576.33	19.3	576.34	584.00	12.2	4,211	0.29%
2024/03/20	22.7	588.77	14.6	591.46	588.00	8	4,194	0.19%
2024/03/19	60.4	591.06	61	591.15	591.00	-0.6	4,207	-0.01%
2024/03/18	34.7	583.92	23.5	586.42	590.00	11.3	4,189	0.27%
2024/03/15	4.1	586.22	13	590.05	594.00	-8.8	4,140	-0.21%
2024/03/14	27.8	577.80	22.9	576.24	580.00	4.9	4,076	0.12%
2024/03/13	16.5	596.34	22.9	599.68	593.00	-6.4	4,006	-0.16%
2024/03/12	18.9	596.99	11.1	597.30	601.00	7.8	3,965	0.20%
2024/03/11	11.3	600.19	20.1	599.99	604.00	-8.8	3,944	-0.22%
2024/03/08	51.7	599.45	32.6	594.00	587.00	19.1	3,893	0.49%
2024/03/07	46.4	607.23	50.8	605.09	601.00	-4.4	3,784	-0.12%
2024/03/06	57.9	598.77	32	599.37	600.00	25.9	3,721	0.70%
2024/03/05	9.6	576.83	27.7	574.42	584.00	-18.1	3,678	-0.49%
2024/03/04	16.4	569.50	19.9	570.79	573.00	-3.5	3,654	-0.10%
2024/03/01	39.8	570.20	47.4	571.17	565.00	-7.6	3,577	-0.21%
2024/02/29	14.6	567.47	23.1	565.93	569.00	-8.5	3,558	-0.24%
2024/02/27	37.5	569.57	36.6	567.00	567.00	0.9	3,512	0.03%
2024/02/26	12.6	547.54	13.2	545.78	551.00	-0.5	3,377	-0.02%
2024/02/23	69	555.48	66.3	554.19	547.00	2.8	3,326	0.08%
2024/02/22	40.7	519.78	41.6	520.60	532.00	-1	3,143	-0.03%
2024/02/21	49	496.62	40.8	500.19	501.00	8.2	3,011	0.27%
2024/02/20	111.4	500.96	144.8	498.16	487.50	-33.4	2,931	-1.14%	大買/大賣/
2024/02/19	12.4	473.04	3.2	470.68	470.00	9.2	2,728	0.34%
2024/02/16	8.6	471.35	8.3	472.95	473.50	0.3	2,719	0.01%
2024/02/15	15.9	463.39	10.6	465.42	469.00	5.3	2,722	0.19%
2024/02/05	8.7	461.54	6.8	463.39	463.50	2	2,699	0.07%
2024/02/02	59.6	471.75	126	467.74	469.50	-66.4	2,672	-2.48%	大賣/
2024/02/01	28.5	470.80	26.8	467.29	464.50	1.7	2,593	0.07%
2024/01/31	80.9	466.86	32.8	466.71	469.50	48	2,610	1.84%
2024/01/30	49.4	457.71	36.4	454.10	453.50	13	2,562	0.51%
2024/01/29	3.5	451.55	4.2	454.09	455.50	-0.7	2,572	-0.03%
2024/01/26	13.8	453.15	4	454.62	453.50	9.8	2,582	0.38%
2024/01/25	7.2	456.92	19.3	456.33	459.00	-12.1	2,587	-0.47%
2024/01/24	22.4	447.71	21.2	447.69	448.50	1.3	2,554	0.05%
2024/01/23	8.5	446.64	29.1	446.13	447.00	-20.6	2,520	-0.82%
2024/01/22	36	450.26	19	450.37	449.50	16.9	2,507	0.68%
2024/01/19	45.3	452.99	36.4	453.04	458.00	8.9	2,507	0.35%
2024/01/18	6.4	436.95	9.3	440.77	440.00	-2.9	2,484	-0.12%
2024/01/17	22.9	443.46	28.8	442.94	438.50	-5.8	2,467	-0.24%
2024/01/16	10.1	449.52	9	451.89	453.00	1.1	2,449	0.05%
2024/01/15	2.8	452.74	3.1	453.09	455.00	-0.3	2,503	-0.01%
2024/01/12	6.4	447.68	6.1	449.73	447.00	0.3	2,506	0.01%
2024/01/11	24.2	451.57	15.3	450.31	450.50	8.9	2,507	0.36%
2024/01/10	0.1	451.71	1.1	457.01	456.00	-1	2,510	-0.04%
2024/01/09	7.2	451.08	6.1	452.80	451.50	1.1	2,508	0.04%
2024/01/08	4.6	450.63	2.4	454.01	450.50	2.2	2,497	0.09%
2024/01/05	12.8	449.32	7	450.06	450.50	5.8	2,518	0.23%
2024/01/04	1.5	454.96	2.3	456.44	456.00	-0.7	2,516	-0.03%
2024/01/03	3.5	450.91	1.1	453.85	452.00	2.4	2,536	0.09%
2024/01/02	14.3	462.56	23.5	459.87	458.00	-9.2	2,504	-0.37%
2023/12/29	1.2	466.85	2	471.48	471.50	-0.8	2,487	-0.03%
2023/12/28	10.7	466.15	17.2	468.28	465.00	-6.5	2,486	-0.26%
2023/12/27	61.7	470.51	35.4	470.78	468.00	26.3	2,479	1.06%
2023/12/26	13.9	476.87	39.7	476.24	479.00	-25.8	2,443	-1.06%
2023/12/25	5.5	467.92	12.2	472.02	470.00	-6.6	2,428	-0.27%
2023/12/22	10.2	461.79	8.1	464.31	464.00	2.1	2,433	0.09%
2023/12/21	11.5	459.56	7.2	459.95	459.00	4.3	2,426	0.18%
2023/12/20	24.8	466.89	9	467.28	465.50	15.8	2,448	0.64%
2023/12/19	20.1	460.00	23.4	463.93	474.00	-3.2	2,409	-0.13%
2023/12/18	9.4	469.22	8.2	470.00	470.00	1.2	2,374	0.05%
2023/12/15	7.6	482.11	8.6	480.33	479.00	-1	2,346	-0.04%
2023/12/14	2.8	479.82	12.5	482.08	492.00	-9.7	2,324	-0.42%
2023/12/13	5.9	463.16	12.2	464.69	468.50	-6.3	2,274	-0.28%
2023/12/12	10.4	456.24	7.1	457.26	457.00	3.3	2,260	0.15%
2023/12/11	0.1	450.50	3.4	450.03	451.00	-3.3	2,261	-0.15%
2023/12/08	3.1	446.96	0.2	445.55	444.50	2.9	2,291	0.13%
2023/12/07	9.6	442.94	4.9	442.97	441.50	4.8	2,327	0.20%
2023/12/06	4.1	443.89	8.4	448.07	451.50	-4.4	2,416	-0.18%
2023/12/05	5.2	445.90	6.2	449.28	447.00	-1	2,455	-0.04%
2023/12/04	7	447.50	11.1	447.31	450.00	-4.1	2,469	-0.16%
2023/12/01	11.4	449.36	19.8	449.96	449.00	-8.4	2,506	-0.34%
2023/11/30	17.5	451.81	7.4	452.44	449.50	10.1	2,544	0.40%
2023/11/29	11.4	459.72	13.4	461.83	462.50	-2	2,517	-0.08%
2023/11/28	6.3	450.86	5.5	450.60	451.50	0.7	2,503	0.03%
2023/11/27	14.4	445.75	43.4	451.90	449.00	-29	2,541	-1.14%
2023/11/24	11.1	443.97	13.5	444.67	439.00	-2.4	2,517	-0.10%
2023/11/22	13.3	434.29	2.6	433.82	435.50	10.7	2,510	0.43%
2023/11/21	9.2	430.90	15.2	430.85	430.50	-6	2,517	-0.24%
2023/11/20	11.3	432.81	9.3	430.30	427.50	2	2,517	0.08%
2023/11/17	3.1	425.70	44.7	421.39	428.00	-41.6	2,510	-1.66%
2023/11/16	7.1	414.78	3.2	415.32	416.00	3.9	2,484	0.16%
2023/11/15	12.4	419.42	3.2	419.14	417.50	9.2	2,500	0.37%
2023/11/14	8.3	419.44	11.1	419.87	418.50	-2.8	2,515	-0.11%
2023/11/13	2.4	414.41	2.1	413.52	412.00	0.2	2,499	0.01%
2023/11/10	10	408.65	2	408.00	407.50	8	2,507	0.32%
2023/11/09	13	411.12	8.3	410.73	412.50	4.8	2,519	0.19%
2023/11/08	16.2	416.49	22.3	416.08	415.00	-6.1	2,532	-0.24%
2023/11/07	6.4	408.57	1.3	406.91	406.00	5.1	2,499	0.21%
2023/11/06	0.5	410.99	8	410.06	410.50	-7.5	2,542	-0.30%
2023/11/03	3.1	408.15	5.2	406.47	405.50	-2.1	2,543	-0.08%
2023/11/02	11.3	407.11	3.1	409.44	408.00	8.2	2,562	0.32%
2023/11/01	2	402.01	2.2	405.46	405.50	-0.2	2,601	-0.01%
2023/10/31	2.1	405.71	4	406.97	401.50	-2	2,658	-0.07%
2023/10/30	5.6	399.04	24.8	396.53	405.00	-19.2	2,718	-0.71%
2023/10/27	24.6	388.25	21.3	388.90	391.50	3.3	2,717	0.12%
2023/10/26	4.5	397.11	2	396.50	393.00	2.5	2,740	0.09%
2023/10/25	1	398.50	8.2	402.07	401.50	-7.2	2,767	-0.26%
2023/10/24	17.4	392.03	15	394.10	395.50	2.4	2,782	0.09%
2023/10/23	28	400.34	19.7	402.05	396.50	8.3	2,775	0.30%
2023/10/20	6	421.58	9	420.34	423.00	-3	2,709	-0.11%
2023/10/19	4	417.23	10.1	418.47	421.50	-6.1	2,733	-0.22%
2023/10/18	0.4	414.85	18.5	417.25	414.00	-18	2,773	-0.65%
2023/10/17	14.2	416.26	11.6	419.75	415.50	2.6	2,776	0.09%
2023/10/16	2.2	421.70	9.5	421.88	423.00	-7.2	2,806	-0.26%
2023/10/13	12.1	418.34	6.8	421.66	422.00	5.3	2,831	0.19%
2023/10/12	0.1	417.67	10	418.94	419.50	-9.9	2,816	-0.35%
2023/10/11	5.2	414.40	12.1	416.80	415.50	-6.8	2,832	-0.24%
2023/10/06	1.3	409.44	3.4	406.37	407.50	-2.1	2,817	-0.07%
2023/10/05	9	409.50	2.4	407.72	410.00	6.6	2,823	0.24%
2023/10/04	3.1	398.85	12	402.46	402.50	-8.9	2,812	-0.32%
2023/10/03	11	403.73	25.1	403.52	404.00	-14.1	2,815	-0.50%
2023/10/02	7.1	399.46	11.1	397.04	398.50	-4	2,823	-0.14%
2023/09/28	19.2	395.83	3.4	395.62	395.00	15.8	2,856	0.55%
2023/09/27	13.3	391.29	5.2	393.05	392.50	8.1	2,870	0.28%
2023/09/26	2.5	398.56	14.2	397.98	398.00	-11.7	2,856	-0.41%
2023/09/25	16.3	404.80	18.4	405.40	405.00	-2.1	2,848	-0.07%
2023/09/22	26.5	390.37	12.3	389.09	392.50	14.1	2,812	0.50%
2023/09/21	19	390.34	14	390.18	390.00	5	2,807	0.18%
2023/09/20	1.3	404.05	1.4	406.02	404.00	-0.1	2,749	0.00%
2023/09/19	4.5	414.50	2.2	414.09	414.00	2.3	2,735	0.09%
2023/09/18	5.1	418.91	3.3	419.65	418.00	1.8	2,709	0.07%
2023/09/15	3.4	415.71	7.1	416.63	416.00	-3.7	2,712	-0.14%
2023/09/14	8.8	405.55	9.8	406.34	411.00	-1	2,701	-0.04%
2023/09/13	19.6	395.46	12.2	395.33	395.00	7.4	2,674	0.28%
2023/09/12	17.4	399.94	13	399.27	401.00	4.4	2,664	0.17%
2023/09/11	43.2	413.12	8.6	414.16	405.00	34.6	2,643	1.31%
2023/09/08	10.2	443.81	130.8	444.09	445.50	-120.6	2,554	-4.72%	大賣/鉅額交易
2023/09/07	4.1	446.89	98.8	447.04	446.00	-94.6	2,534	-3.73%
2023/09/06	7.6	450.78	82.4	449.80	448.50	-74.8	2,521	-2.97%
2023/09/05	11.5	442.91	15.2	445.20	449.00	-3.8	2,507	-0.15%
2023/09/04	9.1	427.23	15.2	434.42	435.00	-6.1	2,478	-0.25%
2023/09/01	5	421.90	8	423.50	426.50	-3	2,486	-0.12%
2023/08/31	24.1	421.67	16	422.03	418.00	8.1	2,468	0.33%
2023/08/30	9.6	424.22	14	424.90	425.50	-4.4	2,416	-0.18%
2023/08/29	9	421.94	7	422.57	424.50	2	2,402	0.08%
2023/08/28	4.3	428.99	9	427.67	427.00	-4.7	2,379	-0.20%
2023/08/25	1.1	422.59	5.6	425.50	430.00	-4.5	2,395	-0.19%
2023/08/24	5	422.00	11.4	421.95	425.50	-6.4	2,413	-0.27%
2023/08/23	23.5	412.61	16	411.57	415.00	7.5	2,438	0.31%
2023/08/22	7	411.37	11	411.86	412.00	-4	2,465	-0.16%
2023/08/21	4.1	420.85	4.4	424.16	417.00	-0.3	2,468	-0.01%
2023/08/18	3.5	412.07	3.3	414.87	417.50	0.2	2,451	0.01%
2023/08/17	12.1	407.63	1	407.50	407.50	11.1	2,432	0.45%
2023/08/16	3.1	406.72	4.8	409.91	411.00	-1.7	2,429	-0.07%
2023/08/15	4	407.73	2	406.08	404.00	2	2,421	0.08%
2023/08/14	5	403.91	6.2	405.34	408.00	-1.2	2,421	-0.05%
2023/08/11	2.1	397.60	3	396.50	398.00	-0.9	2,414	-0.04%
2023/08/10	8.5	398.72	5	398.60	398.50	3.5	2,408	0.15%
2023/08/09	8.9	408.85	3.9	408.05	407.00	5	2,361	0.21%
2023/08/08	14.2	412.04	11	414.41	410.00	3.2	2,362	0.14%
2023/08/07	10.6	413.24	75.6	409.54	415.00	-65	2,346	-2.77%
2023/08/04	13.7	430.70	2	426.77	428.00	11.7	2,307	0.51%
2023/08/02	37.3	444.89	81.6	437.55	439.00	-44.3	2,261	-1.96%
2023/08/01	23.3	431.79	6.3	428.57	432.50	17	2,222	0.77%
2023/07/31	90.5	432.52	13.5	431.13	430.50	77	2,222	3.46%
2023/07/28	9.6	420.65	12	421.00	423.50	-2.3	2,184	-0.11%
2023/07/27	2.1	411.23	3.5	410.29	409.50	-1.4	2,137	-0.06%
2023/07/26	3.3	400.11	5	405.80	399.50	-1.7	2,140	-0.08%
2023/07/25	14.4	406.52	1.1	406.81	404.00	13.3	2,162	0.61%
2023/07/24	4.1	404.70	3	408.00	406.50	1.1	2,209	0.05%
2023/07/21	1.1	412.89	12	411.13	415.00	-10.9	2,218	-0.49%
2023/07/20	3.2	410.55	5	411.90	410.50	-1.8	2,263	-0.08%
2023/07/19	12.5	417.63	11	417.00	415.00	1.5	2,300	0.07%
2023/07/18	1.7	411.03	9.6	414.40	417.50	-8	2,328	-0.34%
2023/07/17	3.3	405.23	3.6	406.67	408.50	-0.3	2,304	-0.01%
2023/07/14	9.5	409.51	20.3	411.52	408.00	-10.8	2,313	-0.47%
2023/07/13	6.1	403.09	10.5	401.74	399.50	-4.4	2,307	-0.19%
2023/07/12	22.1	392.21	6.1	393.18	394.50	16	2,323	0.69%
2023/07/11	7.2	390.03	8.3	390.05	390.50	-1.1	2,340	-0.05%
2023/07/10	5.7	379.25	5	379.80	379.00	0.6	2,347	0.03%
2023/07/07	2.1	382.28	3	382.50	383.00	-0.9	2,351	-0.04%
2023/07/06	1.2	382.06	2	387.53	385.00	-0.8	2,357	-0.04%
2023/07/05	6.8	388.70	3	387.50	387.50	3.8	2,329	0.16%
2023/07/04	5.1	393.85	3.3	395.23	393.50	1.8	2,306	0.08%
2023/07/03	3	392.17	8.4	391.64	392.00	-5.4	2,315	-0.23%
2023/06/30	7.5	384.50	6	385.91	387.50	1.5	2,337	0.06%
2023/06/29	3.2	391.94	7	393.29	393.00	-3.8	2,319	-0.16%
2023/06/28	5.5	386.09	1	386.50	387.00	4.5	2,343	0.19%
2023/06/27	4.4	388.23	3.1	391.53	388.00	1.3	2,384	0.06%
2023/06/26	3.2	386.22	1	389.50	387.50	2.2	2,383	0.09%
2023/06/21	7.3	388.82	2	389.50	391.00	5.3	2,401	0.22%
2023/06/20	9.7	394.26	5	393.32	392.00	4.6	2,385	0.19%
2023/06/19	3.3	400.31	1.2	400.94	400.00	2.2	2,383	0.09%
2023/06/16	14.3	401.13	5.1	400.88	401.00	9.2	2,419	0.38%
2023/06/15	8.4	408.84	10.2	409.07	407.00	-1.8	2,404	-0.08%
2023/06/14	12.4	408.28	8	406.13	407.00	4.4	2,439	0.18%
2023/06/13	2.3	413.75	17.4	410.98	414.50	-15.2	2,458	-0.62%
2023/06/12	8.1	404.24	17.6	403.18	404.00	-9.4	2,469	-0.38%
2023/06/09	2.1	400.72	29.2	401.25	403.00	-27.1	2,477	-1.09%
2023/06/08	9.6	394.86	5	398.98	395.00	4.6	2,479	0.18%
2023/06/07	15.8	399.96	33.4	398.91	401.50	-17.6	2,477	-0.71%
2023/06/06	12.2	391.08	10.8	391.28	392.00	1.4	2,475	0.06%
2023/06/05	5.1	385.90	8	388.44	386.50	-2.9	2,471	-0.12%
2023/06/02	5.3	383.96	11.2	386.31	387.00	-5.9	2,473	-0.24%
2023/06/01	10.4	380.91	7.5	381.71	380.50	2.8	2,501	0.11%
2023/05/31	7	381.65	10.2	383.12	382.00	-3.2	2,508	-0.13%
2023/05/30	34.2	380.55	21.1	379.59	378.00	13.1	2,502	0.52%
2023/05/29	18.9	388.13	10.3	388.77	388.00	8.6	2,503	0.34%
2023/05/26	9.3	378.44	17.2	377.97	379.00	-7.9	2,514	-0.31%
2023/05/25	9.1	373.33	1	374.97	370.50	8.1	2,617	0.31%
2023/05/24	9.1	371.35	6.2	369.96	372.00	2.9	2,674	0.11%
2023/05/23	2.4	373.44	3	374.00	373.00	-0.6	2,737	-0.02%
2023/05/22	3.4	375.00	1	376.50	375.50	2.4	2,786	0.09%
2023/05/19	11	375.50	8	375.81	376.00	3	2,806	0.11%
2023/05/18	3.3	374.21	5	374.30	373.50	-1.7	2,845	-0.06%
2023/05/17	24.1	375.66	9	377.67	374.50	15.1	2,870	0.53%
2023/05/16	14.2	374.78	27.2	374.77	374.00	-13.1	2,885	-0.45%
2023/05/15	5.1	369.21	12.1	368.39	368.00	-7.1	2,925	-0.24%
2023/05/12	20.1	366.97	3.2	367.17	369.00	16.9	2,955	0.57%
2023/05/11	7.3	370.81	10	372.60	373.00	-2.7	2,975	-0.09%
2023/05/10	5.6	367.73	5.1	368.11	368.50	0.5	3,057	0.01%
2023/05/09	14.6	365.28	10	363.15	364.50	4.6	3,065	0.15%
2023/05/08	6.2	372.98	6	373.25	369.00	0.2	3,087	0.01%
2023/05/05	7.3	366.78	7	367.07	366.00	0.3	3,097	0.01%
2023/05/04	8.2	372.46	16	372.94	373.50	-7.8	3,154	-0.25%
2023/05/03	1	366.95	2	365.05	368.00	-1	3,168	-0.03%
2023/05/02	2.1	363.33	9.1	362.29	363.50	-7	3,204	-0.22%
2023/04/28	10.5	358.81	10.3	361.00	359.00	0.1	3,255	0.00%
2023/04/27	14.5	351.52	27.6	356.50	359.00	-13.1	3,232	-0.41%
2023/04/26	7.3	341.96	5.7	341.52	345.00	1.6	3,181	0.05%
2023/04/25	27.7	351.18	32	358.06	344.50	-4.3	3,192	-0.13%
2023/04/24	5.1	367.92	21.2	367.81	367.00	-16.1	3,117	-0.52%
2023/04/21	31.9	374.05	15.2	369.75	367.00	16.8	3,078	0.55%
2023/04/20	19.1	382.11	15	383.67	385.00	4.1	3,058	0.13%
2023/04/19	17.4	388.15	7	387.29	387.00	10.4	3,124	0.33%
2023/04/18	31.3	396.69	24.3	396.49	392.50	7	3,169	0.22%
2023/04/17	12.4	390.93	28.2	393.02	400.00	-15.8	3,146	-0.50%
2023/04/14	17.1	386.26	20.3	388.00	389.00	-3.3	3,115	-0.10%
2023/04/13	13.1	383.62	7	385.50	383.00	6.1	3,097	0.20%
2023/04/12	8.3	388.63	6.1	388.56	387.00	2.1	3,091	0.07%
2023/04/11	18.5	384.14	33.5	384.81	385.00	-14.9	3,075	-0.49%
2023/04/10	7.7	378.94	25	381.84	378.50	-17.3	3,082	-0.56%
2023/04/07	12.2	379.86	37	381.59	379.00	-24.8	3,090	-0.80%
2023/04/06	21.7	381.70	4.1	383.12	380.00	17.6	3,100	0.57%
2023/03/31	26.7	385.34	25.3	388.09	387.50	1.5	3,089	0.05%
2023/03/30	7.1	381.16	4	380.63	382.50	3.1	3,126	0.10%
2023/03/29	23.2	383.73	22	383.25	379.50	1.1	3,187	0.04%
2023/03/28	48.1	384.48	20.5	382.86	380.00	27.6	3,238	0.85%
2023/03/27	14.7	394.37	2	394.75	393.00	12.7	3,268	0.39%
2023/03/24	18.3	398.73	19.2	397.49	396.00	-0.9	3,350	-0.03%
2023/03/23	21.1	395.85	5.3	395.29	396.50	15.8	3,364	0.47%
2023/03/22	53	395.30	13.1	396.10	393.50	39.9	3,410	1.17%
2023/03/21	24.4	386.35	11	389.95	389.00	13.4	3,433	0.39%
2023/03/20	40.4	393.28	25.1	395.52	391.50	15.3	3,429	0.45%
2023/03/17	15.7	401.34	19.5	400.96	397.50	-3.8	3,454	-0.11%
2023/03/16	6.1	388.46	24.2	389.00	392.00	-18.2	3,443	-0.53%
2023/03/15	9	387.23	13.9	388.66	384.00	-4.9	3,477	-0.14%
2023/03/14	6.3	380.61	5	380.20	379.00	1.3	3,555	0.04%
2023/03/13	3.2	382.30	11.1	383.72	386.00	-7.9	3,605	-0.22%
2023/03/10	32.6	382.64	21.9	381.72	379.50	10.6	3,649	0.29%
2023/03/09	16.3	392.08	29.1	392.79	390.50	-12.8	3,713	-0.34%
2023/03/08	9.3	382.88	8.1	382.71	387.00	1.3	3,807	0.03%
2023/03/07	23.3	386.23	17.1	387.56	387.50	6.3	3,900	0.16%
2023/03/06	16.4	389.13	12.7	389.33	388.00	3.7	3,973	0.09%
2023/03/03	5.2	379.15	4	381.00	379.50	1.2	4,040	0.03%
2023/03/02	13.2	375.74	10.1	378.28	380.00	3.1	4,160	0.08%
2023/03/01	19.4	376.96	10	377.36	379.00	9.4	4,196	0.22%
2023/02/24	14.3	382.38	13.3	385.19	380.00	1	4,217	0.02%
2023/02/23	57.5	382.68	58.5	383.70	382.50	-1	4,205	-0.02%
2023/02/22	15.2	370.60	23.9	369.86	370.50	-8.7	4,100	-0.21%
2023/02/21	9.3	373.11	7.6	372.99	370.50	1.7	4,056	0.04%
2023/02/20	19.7	363.75	33.7	365.68	368.00	-14	4,054	-0.35%
2023/02/17	13	357.61	19.2	358.45	359.50	-6.2	4,071	-0.15%
2023/02/16	17.3	355.15	21.1	357.36	359.50	-3.9	4,142	-0.09%
2023/02/15	13.1	350.90	13	353.88	353.50	0.1	4,189	0.00%
2023/02/14	14.1	350.97	24	352.31	355.00	-9.9	4,187	-0.24%
2023/02/13	25.6	347.16	15.2	346.76	345.00	10.4	4,217	0.25%
2023/02/10	13.3	355.60	14.1	356.07	357.00	-0.8	4,225	-0.02%
2023/02/09	9.2	361.05	7	362.35	361.50	2.2	4,236	0.05%
2023/02/08	23	357.92	51	359.33	364.50	-28	4,221	-0.66%
2023/02/07	1.4	334.02	2.4	332.77	334.00	-0.9	4,159	-0.02%
2023/02/06	17.7	339.45	16.1	339.78	333.00	1.5	4,186	0.04%
2023/02/03	31.3	347.98	14.8	347.95	348.00	16.5	4,222	0.39%
2023/02/02	39.4	341.40	24	341.60	347.00	15.5	4,289	0.36%
2023/02/01	6.7	325.89	14.6	326.48	329.50	-7.9	4,259	-0.19%
2023/01/31	15.9	319.39	11	319.64	320.00	4.9	4,254	0.12%
2023/01/30	50	323.52	8.4	324.09	323.50	41.6	4,255	0.98%
2023/01/17	13.6	317.00	9	318.44	316.50	4.6	4,242	0.11%
2023/01/16	7	321.21	11.3	321.82	321.00	-4.3	4,267	-0.10%
2023/01/13	15.2	323.30	11.6	321.15	317.50	3.5	4,297	0.08%
2023/01/12	2.2	323.69	3.2	324.59	323.00	-1	4,298	-0.02%
2023/01/11	4	321.37	5.1	321.13	323.00	-1.1	4,309	-0.03%
2023/01/10	17.4	323.33	26.2	323.56	323.50	-8.8	4,349	-0.20%
2023/01/09	13.9	317.57	47.5	317.15	321.00	-33.6	4,328	-0.78%
2023/01/06	21.8	303.19	59.4	302.90	307.00	-37.6	4,315	-0.87%
2023/01/05	6.3	289.74	20.1	293.35	289.00	-13.8	4,319	-0.32%
2023/01/04	8.3	290.92	10.1	291.69	289.00	-1.8	4,412	-0.04%
2023/01/03	10.2	285.39	13	287.31	289.00	-2.9	4,485	-0.06%
2022/12/30	18.1	285.53	6	285.00	281.00	12.1	4,566	0.27%
2022/12/29	8	282.57	7.2	282.52	282.50	0.8	4,602	0.02%
2022/12/28	52.4	284.86	50.1	283.63	283.00	2.4	4,670	0.05%
2022/12/27	10.3	294.19	20	294.30	293.00	-9.7	4,686	-0.21%
2022/12/26	21	285.43	8	286.31	286.50	13	4,702	0.28%
2022/12/23	11	286.41	7.1	288.29	289.00	4	4,765	0.08%
2022/12/22	16.4	291.88	37	292.58	290.50	-20.6	4,830	-0.43%
2022/12/21	10.1	286.80	19	288.08	285.50	-8.9	4,843	-0.18%
2022/12/20	25	291.82	29	291.66	286.50	-4	4,847	-0.08%
2022/12/19	16	292.94	7	294.71	294.00	9	4,828	0.19%
2022/12/16	24.1	295.09	17.1	294.39	293.00	7	4,772	0.15%
2022/12/15	11.1	302.59	21.1	303.32	302.00	-10	4,708	-0.21%
2022/12/14	29	295.14	28.1	296.76	301.50	0.9	4,701	0.02%
2022/12/13	40.3	293.71	17	294.06	292.50	23.3	4,687	0.50%
2022/12/12	5	297.20	7	298.07	299.50	-2	4,706	-0.04%
2022/12/09	14	298.07	16	299.28	299.50	-2	4,708	-0.04%
2022/12/08	19.4	292.92	25.4	293.07	292.50	-6	4,686	-0.13%
2022/12/07	53.5	302.30	53.1	300.33	297.50	0.4	4,695	0.01%
2022/12/06	123.9	315.52	45	310.17	305.50	78.9	4,686	1.68%	大買/
2022/12/05	30.4	324.07	24	325.58	322.50	6.4	4,644	0.14%
2022/12/02	25.3	326.25	29.6	325.96	326.00	-4.2	4,620	-0.09%
2022/12/01	33.6	329.90	62.8	330.14	333.00	-29.2	4,607	-0.63%
2022/11/30	51.5	313.30	40.1	314.59	317.00	11.3	4,584	0.25%
2022/11/29	47.3	312.11	35.4	313.47	314.50	11.9	4,490	0.27%
2022/11/28	20.5	321.19	21.2	324.52	321.50	-0.7	4,403	-0.02%
2022/11/25	68.9	338.34	28	335.41	330.50	40.9	4,353	0.94%
2022/11/24	28.5	340.51	53.1	339.90	343.00	-24.6	4,250	-0.58%
2022/11/23	12.1	329.31	11.4	330.31	327.00	0.7	4,134	0.02%
2022/11/22	16.1	320.66	15	321.76	323.50	1.1	4,091	0.03%
2022/11/21	21.4	325.93	16.6	325.52	325.00	4.8	4,059	0.12%
2022/11/18	2.4	325.20	7.3	323.62	321.00	-4.9	4,037	-0.12%
2022/11/17	12.3	318.40	16.1	319.47	322.50	-3.8	4,040	-0.09%
2022/11/16	7.2	318.46	19.4	318.46	322.00	-12.2	4,023	-0.30%
2022/11/15	20.3	314.72	22.6	314.82	315.00	-2.2	3,960	-0.06%
2022/11/14	23.3	307.39	54.2	307.50	307.50	-30.9	3,900	-0.79%
2022/11/11	25.3	297.94	53.8	301.12	300.50	-28.5	3,821	-0.75%
2022/11/10	20.2	282.73	17.2	281.93	283.00	3	3,737	0.08%
2022/11/09	27.3	281.86	68.2	279.48	284.00	-40.9	3,719	-1.10%
2022/11/08	41.7	272.53	40.3	272.50	268.00	1.4	3,698	0.04%
2022/11/07	4.2	271.73	48.3	270.94	274.00	-44.1	3,674	-1.20%
2022/11/04	6.7	265.29	12	265.13	267.00	-5.3	3,656	-0.14%
2022/11/03	20.4	262.88	20.1	263.80	264.00	0.3	3,673	0.01%
2022/11/02	8	261.75	12	263.25	262.00	-4	3,651	-0.11%
2022/11/01	51.2	259.01	27	261.06	259.50	24.2	3,623	0.67%
2022/10/31	85.3	246.94	116.1	248.56	255.00	-30.8	3,567	-0.86%	大賣/
2022/10/28	10.3	253.46	20.1	254.92	255.50	-9.7	3,472	-0.28%
2022/10/27	27	256.68	17	257.71	256.50	10	3,470	0.29%
2022/10/26	38	251.44	46	253.79	254.50	-8	3,478	-0.23%
2022/10/25	57	253.49	40	253.04	251.50	17	3,493	0.49%
2022/10/24	28	261.05	70.3	261.63	260.00	-42.3	3,518	-1.20%
2022/10/21	25.1	254.87	27	254.28	252.50	-1.9	3,513	-0.05%
2022/10/20	62	249.37	68	249.29	253.00	-6	3,502	-0.17%
2022/10/19	16.1	253.76	15.2	253.62	251.50	0.9	3,477	0.02%
2022/10/18	71.2	250.28	119.1	249.51	252.00	-47.9	3,478	-1.38%	大賣/
2022/10/17	13	244.27	7	245.08	251.00	6	3,463	0.17%
2022/10/14	76.4	246.19	35	244.44	246.00	41.4	3,481	1.19%
2022/10/13	27.4	239.13	78.2	236.17	234.00	-50.8	3,482	-1.46%
2022/10/12	22.4	241.80	31.1	242.07	242.00	-8.6	3,444	-0.25%
2022/10/11	20.6	248.94	47	248.17	247.00	-26.4	3,398	-0.78%
2022/10/07	99	264.87	82	263.37	259.50	17	3,381	0.50%
2022/10/06	26.1	279.33	17	281.76	278.50	9.1	3,317	0.27%
2022/10/05	52	282.37	22.1	284.36	279.50	30	3,306	0.91%
2022/10/04	33.2	279.37	29	278.97	278.50	4.2	3,310	0.13%
2022/10/03	24	265.36	30	267.73	269.00	-6	3,284	-0.18%
2022/09/30	28.1	266.75	20	264.15	270.00	8	3,312	0.24%
2022/09/29	43.3	270.83	55.1	267.90	266.00	-11.8	3,309	-0.36%
2022/09/28	50.9	277.11	40.4	275.37	271.50	10.5	3,311	0.32%
2022/09/27	74.7	289.19	30.1	289.07	289.00	44.7	3,318	1.35%
2022/09/26	50.7	295.63	33	296.01	294.50	17.7	3,296	0.54%
2022/09/23	22.3	307.50	32.5	306.71	303.50	-10.1	3,256	-0.31%
2022/09/22	28.2	299.99	13.2	302.08	305.50	15	3,268	0.46%
2022/09/21	11.2	301.66	30.1	303.52	305.50	-18.9	3,254	-0.58%
2022/09/20	36.4	303.30	16.4	303.71	305.00	20	3,243	0.62%
2022/09/19	56.9	310.84	29	305.43	306.00	27.9	3,245	0.86%
2022/09/16	27.1	316.91	11	316.45	318.50	16.1	3,208	0.50%
2022/09/15	26.3	318.73	17	318.88	315.50	9.3	3,233	0.29%
2022/09/14	24.4	312.94	21.7	317.89	321.50	2.6	3,239	0.08%
2022/09/13	20.7	318.68	7.3	318.54	317.50	13.4	3,197	0.42%
2022/09/12	25.5	312.34	31.1	313.08	313.00	-5.5	3,167	-0.17%
2022/09/08	7.8	324.48	83	327.87	331.50	-75.2	3,126	-2.41%
2022/09/07	45.3	321.42	29	319.98	319.50	16.3	3,089	0.53%
2022/09/06	42.4	333.59	17	338.82	330.00	25.4	3,033	0.84%
2022/09/05	16.2	332.28	9	332.90	331.00	7.1	2,989	0.24%
2022/09/02	18.2	333.61	15	334.47	332.50	3.2	2,975	0.11%
2022/09/01	18.8	337.23	68	334.40	333.00	-49.2	2,956	-1.66%
2022/08/31	22	345.45	5	344.50	346.00	17	2,919	0.58%
2022/08/30	4	344.88	6	345.75	343.00	-2	2,919	-0.07%
2022/08/29	13.2	341.20	7	342.93	342.00	6.2	2,912	0.21%
2022/08/26	9.2	352.64	9.1	354.67	353.50	0.2	2,911	0.01%
2022/08/25	8.1	348.01	7	349.36	350.00	1.1	2,901	0.04%
2022/08/24	12.2	345.19	10.6	345.94	343.50	1.7	2,903	0.06%
2022/08/23	11.1	354.32	6	354.83	352.50	5.1	2,902	0.17%
2022/08/22	5	359.50	4	361.25	361.00	1	2,924	0.03%
2022/08/19	8.2	366.25	1	365.52	364.50	7.1	2,932	0.24%
2022/08/18	1.2	357.71	16.1	357.50	365.00	-14.9	2,951	-0.50%
2022/08/17	7	359.64	5.2	360.65	361.00	1.8	2,943	0.06%
2022/08/16	14.2	364.57	9.1	362.67	361.00	5.2	2,944	0.18%
2022/08/15	17.2	358.85	25.2	361.41	363.00	-8	2,945	-0.27%
2022/08/12	11.1	344.66	18.4	341.87	349.50	-7.4	2,931	-0.25%
2022/08/11	3.2	336.04	15.1	336.15	336.50	-12	2,941	-0.41%
2022/08/10	46.7	332.69	21	330.48	329.50	25.7	2,947	0.87%
2022/08/09	12.2	342.61	11.3	344.83	344.00	0.9	2,939	0.03%
2022/08/08	7.1	351.01	6	349.52	349.50	1	2,979	0.03%
2022/08/05	7.1	352.35	11.1	351.78	352.00	-4	2,977	-0.14%
2022/08/04	6	340.99	6	341.58	344.00	0	2,982	0.00%
2022/08/03	5	337.70	5.1	339.94	343.00	-0.1	2,981	0.00%
2022/08/02	13	336.28	15.1	338.74	339.00	-2	2,960	-0.07%
2022/08/01	19.2	337.66	23	339.91	347.00	-3.8	2,923	-0.13%
2022/07/29	112.7	343.60	59.5	343.79	342.00	53.2	2,882	1.85%	大買/
2022/07/28	30.2	354.83	33	355.80	354.00	-2.8	2,832	-0.10%
2022/07/27	15.5	346.82	20.1	349.80	355.50	-4.6	2,796	-0.17%
2022/07/26	13.4	352.27	9.2	353.18	352.50	4.2	2,774	0.15%
2022/07/25	3	364.18	2.2	369.09	362.00	0.8	2,774	0.03%
2022/07/22	10	370.50	15.2	369.95	369.00	-5.2	2,767	-0.19%
2022/07/21	35.1	363.31	29.1	364.21	371.50	6	2,748	0.22%
2022/07/20	21.1	355.38	23.4	356.81	354.00	-2.4	2,722	-0.09%
2022/07/19	10.1	340.65	9	340.22	339.00	1.1	2,694	0.04%
2022/07/18	19.3	340.28	29	340.76	346.00	-9.7	2,692	-0.36%
2022/07/15	70.1	330.55	44.6	329.15	332.50	25.5	2,657	0.96%
2022/07/14	13.3	317.46	10.4	316.57	320.00	3	2,618	0.11%
2022/07/13	16	318.50	7.3	315.23	313.50	8.7	2,625	0.33%
2022/07/12	32.3	311.20	74	312.03	313.50	-41.7	2,599	-1.60%
2022/07/11	13.1	331.16	15	333.56	330.50	-1.9	2,538	-0.07%
2022/07/08	23	336.12	20.1	336.19	335.00	3	2,535	0.12%
2022/07/07	29.1	325.09	33.2	325.07	328.00	-4.2	2,512	-0.17%
2022/07/06	31.8	317.03	32.2	316.33	313.00	-0.5	2,472	-0.02%
2022/07/05	69.1	325.84	106	326.46	324.00	-36.9	2,417	-1.52%	大賣/
2022/07/04	20.2	342.39	15	342.53	339.50	5.2	2,364	0.22%
2022/07/01	29.2	355.88	18.5	353.41	347.00	10.7	2,329	0.46%
2022/06/30	53.7	360.97	20.2	360.96	363.00	33.4	2,343	1.43%
2022/06/29	63.3	372.82	17	373.47	374.50	46.3	2,352	1.97%
2022/06/28	16.3	378.10	14	376.25	376.50	2.3	2,343	0.10%
2022/06/27	24.1	386.73	21.1	390.64	388.00	3	2,332	0.13%
2022/06/24	9.3	382.14	5.1	377.04	375.00	4.2	2,308	0.18%
2022/06/23	43.4	383.67	62.8	377.90	381.00	-19.5	2,309	-0.84%
2022/06/22	8.6	403.66	31	401.52	395.00	-22.4	2,268	-0.99%
2022/06/21	23.1	416.04	7.1	414.15	419.00	16	2,259	0.71%
2022/06/20	31.3	414.33	16	412.90	404.50	15.3	2,263	0.67%
2022/06/17	13.3	414.51	26.1	418.78	432.00	-12.8	2,241	-0.57%
2022/06/16	6.1	430.99	7.3	438.68	429.50	-1.2	2,214	-0.05%
2022/06/15	4	429.61	4.2	430.43	426.00	-0.2	2,233	-0.01%
2022/06/14	9.2	426.36	8.2	427.32	428.50	1	2,265	0.04%
2022/06/13	1.2	434.33	12	435.18	433.50	-10.8	2,265	-0.48%
2022/06/10	1.3	446.84	1.1	443.18	445.50	0.3	2,267	0.01%
2022/06/09	2	450.49	4	448.63	450.00	-2	2,272	-0.09%
2022/06/08	27.1	452.16	9.1	451.92	451.00	18	2,277	0.79%
2022/06/07	9	442.56	18.3	445.47	444.50	-9.2	2,282	-0.40%
2022/06/06	6.1	438.08	9.8	441.64	448.50	-3.7	2,297	-0.16%
2022/06/02	3.1	442.65	9	441.78	441.50	-5.9	2,296	-0.26%
2022/06/01	8.1	450.79	7.7	448.71	446.00	0.4	2,313	0.02%
2022/05/31	5	442.10	7.1	442.64	445.00	-2.1	2,306	-0.09%
2022/05/30	5.3	439.63	19.1	440.39	443.50	-13.8	2,306	-0.60%
2022/05/27	5.2	427.05	15.4	428.28	429.50	-10.3	2,283	-0.45%
2022/05/26	18	419.24	14	418.46	417.50	3.9	2,308	0.17%
2022/05/25	6.2	430.67	8.3	429.62	429.00	-2.1	2,349	-0.09%
2022/05/24	8.2	432.24	8	430.12	422.00	0.2	2,389	0.01%
2022/05/23	10.1	429.70	10.8	433.87	430.50	-0.7	2,404	-0.03%
2022/05/20	8.2	437.83	7.7	440.43	437.50	0.5	2,416	0.02%
2022/05/19	22.3	438.20	28.1	437.51	441.50	-5.9	2,420	-0.24%
2022/05/18	5.1	431.47	5.1	431.91	432.00	0	2,401	0.00%
2022/05/17	19.2	429.37	23	431.56	431.50	-3.8	2,391	-0.16%
2022/05/16	17.4	425.66	33.7	428.22	427.00	-16.2	2,387	-0.68%
2022/05/13	10.1	416.20	8.2	416.82	416.50	1.9	2,355	0.08%
2022/05/12	8.1	412.24	12.2	411.64	410.50	-4.1	2,364	-0.17%
2022/05/11	11.5	415.46	10.2	417.76	415.00	1.3	2,375	0.06%
2022/05/10	7.4	413.68	5.1	414.08	414.50	2.3	2,384	0.10%
2022/05/09	3.1	405.67	8.7	409.28	408.00	-5.6	2,425	-0.23%
2022/05/06	5.1	407.61	5.2	406.68	409.00	0	2,443	0.00%
2022/05/05	7.7	413.35	15	414.70	415.00	-7.3	2,463	-0.30%
2022/05/04	0.1	403.38	13.1	404.42	405.00	-13	2,436	-0.53%
2022/05/03	8.1	400.76	10	402.11	403.00	-1.9	2,447	-0.08%
2022/04/29	13.5	406.04	14.8	405.51	407.50	-1.3	2,453	-0.05%
2022/04/28	9.1	392.32	18.3	393.92	395.00	-9.1	2,430	-0.38%
2022/04/27	3.3	376.08	16.7	376.99	382.50	-13.4	2,409	-0.55%
2022/04/26	24.7	387.07	4	386.50	381.00	20.7	2,391	0.87%
2022/04/25	24.7	384.15	25.3	388.20	392.00	-0.5	2,372	-0.02%
2022/04/22	18.7	395.48	9.2	396.33	395.00	9.5	2,329	0.41%
2022/04/21	3.1	406.51	5	405.70	406.00	-1.9	2,307	-0.08%
2022/04/20	3.2	404.10	6.3	407.11	405.00	-3.1	2,303	-0.14%
2022/04/19	18.2	403.06	9.3	404.12	400.00	8.9	2,302	0.39%
2022/04/18	11.2	403.86	12	403.13	405.50	-0.8	2,311	-0.03%
2022/04/15	28.2	402.90	13	401.69	398.00	15.2	2,318	0.65%
2022/04/14	7.9	413.56	15	413.13	416.00	-7.1	2,325	-0.30%
2022/04/13	33.4	413.14	39.3	411.98	413.50	-5.8	2,341	-0.25%
2022/04/12	8.4	394.66	3.9	396.13	396.00	4.5	2,319	0.19%
2022/04/11	12.3	400.85	7	398.51	396.00	5.3	2,318	0.23%
2022/04/08	13.7	407.26	7.3	407.26	407.00	6.4	2,315	0.27%
2022/04/07	10.4	411.46	5.1	411.23	407.50	5.3	2,279	0.23%
2022/04/06	17.6	412.71	17.1	416.01	413.00	0.5	2,256	0.02%
2022/04/01	30.2	418.31	33.3	417.80	417.00	-3.1	2,220	-0.14%
2022/03/31	9.9	432.58	3	432.83	430.50	6.9	2,178	0.32%
2022/03/30	4.3	433.16	4.3	434.33	432.50	-0.1	2,170	0.00%
2022/03/29	12.6	431.59	7	431.64	432.50	5.6	2,168	0.26%
2022/03/28	44	432.51	31.2	432.93	430.50	12.8	2,149	0.60%
2022/03/25	28.6	448.83	22	449.55	446.00	6.6	2,125	0.31%
2022/03/24	14.3	449.67	11.1	451.37	452.50	3.2	2,118	0.15%
2022/03/23	17.5	457.04	7	456.57	457.50	10.5	2,115	0.50%
2022/03/22	47.1	458.19	37.1	458.72	457.50	10.1	2,114	0.48%
2022/03/21	33.5	459.30	29.1	459.50	459.50	4.4	2,111	0.21%
2022/03/18	16.1	455.53	4.1	454.39	455.00	12	2,110	0.57%
2022/03/17	31.5	452.87	22	457.34	455.00	9.5	2,071	0.46%
2022/03/16	14.4	446.98	7	446.71	445.00	7.3	2,034	0.36%
2022/03/15	13.1	454.25	6	451.08	447.50	7.1	2,010	0.35%
2022/03/14	31.2	462.44	6.1	466.44	465.00	25.1	2,008	1.25%
2022/03/11	5.3	465.70	7.1	467.43	466.00	-1.9	2,041	-0.09%
2022/03/10	19.2	465.43	28.4	465.53	469.00	-9.2	2,069	-0.44%
2022/03/09	6.1	451.16	3.1	454.49	451.00	3	2,055	0.15%
2022/03/08	9.6	446.59	10	449.35	448.00	-0.4	2,039	-0.02%
2022/03/07	17.4	450.97	12.1	448.26	449.00	5.3	2,030	0.26%
2022/03/04	13.3	468.82	7.3	468.66	466.50	6	2,044	0.29%
2022/03/03	32.5	480.94	23.3	480.65	477.50	9.1	2,050	0.45%
2022/03/02	8.6	469.66	5.3	470.91	472.00	3.3	2,036	0.16%
2022/03/01	25.3	473.83	38.2	475.22	474.50	-12.9	2,028	-0.63%
2022/02/25	12	451.13	13.6	451.48	456.00	-1.7	1,986	-0.08%
2022/02/24	36.2	458.42	24.4	457.22	455.00	11.8	1,927	0.61%
2022/02/23	25.9	472.80	5	472.80	472.00	20.9	1,875	1.11%
2022/02/22	15.2	469.41	10.1	474.45	476.00	5.1	1,853	0.27%
2022/02/21	16.6	475.17	16.2	479.91	481.50	0.4	1,822	0.02%
2022/02/18	9	481.98	6.5	480.85	483.00	2.5	1,812	0.14%
2022/02/17	35.6	494.17	11	493.27	489.00	24.5	1,798	1.36%
2022/02/16	21.6	500.59	20.3	501.78	503.00	1.3	1,798	0.07%
2022/02/15	10.7	492.25	8.1	489.96	490.00	2.6	1,781	0.15%
2022/02/14	19.3	490.89	26.3	488.00	487.50	-7	1,765	-0.40%
2022/02/11	18.4	503.51	8.5	505.94	504.00	9.9	1,759	0.56%
2022/02/10	57.3	508.70	35.5	510.01	510.00	21.8	1,746	1.25%
2022/02/09	33.6	498.42	34	507.36	511.00	-0.4	1,720	-0.02%
2022/02/08	10.3	511.86	12.1	513.51	514.00	-1.8	1,687	-0.10%
2022/02/07	16	514.35	8.2	507.79	506.00	7.8	1,673	0.47%
2022/01/26	5.2	529.19	5	538.60	526.00	0.2	1,648	0.01%
2022/01/25	12	531.09	6	537.83	531.00	6	1,660	0.36%
2022/01/24	14.2	534.60	23.1	536.81	535.00	-9	1,678	-0.53%
2022/01/21	4	541.00	11.7	543.53	544.00	-7.7	1,691	-0.45%
2022/01/20	8.1	540.26	7.1	543.92	540.00	1	1,693	0.06%
2022/01/19	2.2	538.01	6.2	542.65	541.00	-4	1,707	-0.23%
2022/01/18	4.4	543.32	5	542.00	537.00	-0.6	1,721	-0.04%
2022/01/17	3	531.00	2.2	535.69	536.00	0.8	1,750	0.05%
2022/01/14	25.6	531.79	15.1	533.39	532.00	10.5	1,752	0.60%
2022/01/13	21.1	538.96	32.1	540.47	540.00	-11	1,756	-0.62%
2022/01/12	90.2	540.84	102.2	542.18	543.00	-12	1,760	-0.68%	大賣/
2022/01/11	27.9	546.89	16	552.31	543.00	11.8	1,762	0.67%
2022/01/10	6	550.67	7	555.00	557.00	-1	1,731	-0.06%
2022/01/07	9.2	553.75	29.4	552.87	555.00	-20.2	1,748	-1.16%
2022/01/06	17.4	556.17	25.3	556.57	555.00	-8	1,754	-0.45%
2022/01/05	10.7	559.31	8	562.13	563.00	2.7	1,759	0.15%
2022/01/04	41.1	561.84	11.4	562.21	558.00	29.8	1,783	1.67%
2022/01/03	22.3	579.87	6.2	586.10	573.00	16.1	1,789	0.90%
2021/12/30	10.1	578.42	7	579.00	580.00	3.1	1,803	0.17%
2021/12/29	14.2	578.42	0.3	578.81	578.00	13.9	1,836	0.75%
2021/12/28	6	578.84	10	582.50	583.00	-4	1,902	-0.21%
2021/12/27	17.4	575.39	30.6	575.71	576.00	-13.2	1,926	-0.68%
2021/12/24	33.3	568.18	18.5	565.00	564.00	14.8	1,953	0.76%
2021/12/23	27.6	572.02	15.8	573.26	572.00	11.8	1,971	0.60%
2021/12/22	6.1	572.44	7.3	575.04	573.00	-1.2	2,006	-0.06%
2021/12/21	13.3	565.06	26.2	568.62	569.00	-12.9	2,008	-0.64%
2021/12/20	34.7	559.51	32.2	557.35	553.00	2.5	2,020	0.12%
2021/12/17	10.1	567.36	11.2	567.78	567.00	-1.1	2,050	-0.05%
2021/12/16	23.3	558.61	32.3	565.24	569.00	-9	2,063	-0.44%
2021/12/15	16.1	545.66	15.6	551.77	553.00	0.5	2,106	0.02%
2021/12/14	6.2	548.83	2.1	546.64	545.00	4.1	2,130	0.19%
2021/12/13	5	555.43	16	558.62	556.00	-11	2,132	-0.52%
2021/12/10	4.2	550.84	27.2	552.78	554.00	-23	2,151	-1.07%
2021/12/09	8.1	563.85	17.2	562.11	558.00	-9.1	2,157	-0.42%
2021/12/08	30.5	569.48	9.1	574.31	565.00	21.5	2,161	0.99%
2021/12/07	43.1	572.69	21.1	572.90	565.00	22	2,163	1.02%
2021/12/06	25.3	571.09	31.7	572.57	577.00	-6.4	2,133	-0.30%
2021/12/03	1	557.89	5.9	555.84	555.00	-4.9	2,110	-0.23%
2021/12/02	10.5	550.38	19.7	553.74	554.00	-9.1	2,120	-0.43%
2021/12/01	11.2	546.86	22.2	547.96	549.00	-11	2,125	-0.52%
2021/11/30	12.2	541.39	11.2	546.30	555.00	1	2,122	0.05%
2021/11/29	16	525.63	13	532.85	536.00	3	2,095	0.14%
2021/11/26	9.4	538.43	9.4	536.42	534.00	0	2,107	0.00%
2021/11/25	17.1	545.30	16	543.94	544.00	1.1	2,106	0.05%
2021/11/24	8	542.74	10.2	544.54	542.00	-2.1	2,114	-0.10%
2021/11/23	10.2	538.81	44.5	543.64	544.00	-34.3	2,126	-1.61%
2021/11/22	6.1	548.98	12	550.08	548.00	-5.9	2,125	-0.28%
2021/11/19	6	548.49	3.1	549.60	547.00	2.9	2,134	0.14%
2021/11/18	9	549.56	1.3	549.66	549.00	7.8	2,147	0.36%
2021/11/17	47.3	549.14	7.5	555.25	550.00	39.9	2,155	1.85%
2021/11/16	7	542.72	6.1	546.29	549.00	0.9	2,161	0.04%
2021/11/15	62.1	539.13	78.8	540.77	542.00	-16.7	2,184	-0.76%
2021/11/12	12.5	523.78	56.1	524.71	523.00	-43.7	2,184	-2.00%
2021/11/11	4.2	519.62	1.2	520.95	522.00	3.1	2,186	0.14%
2021/11/10	9.1	515.90	12.1	519.17	519.00	-3	2,191	-0.14%
2021/11/09	8.3	513.85	20.3	512.81	511.00	-12	2,190	-0.55%
2021/11/08	25.1	501.95	11.3	503.19	505.00	13.8	2,181	0.63%
2021/11/05	7.2	496.03	30.1	495.86	499.50	-22.9	2,201	-1.04%
2021/11/04	23.1	485.51	19	490.05	485.50	4.1	2,189	0.19%
2021/11/03	24.3	487.70	11.4	492.55	489.50	12.9	2,189	0.59%
2021/11/02	11.2	498.04	20.6	497.92	491.50	-9.4	2,204	-0.43%
2021/11/01	9.3	498.32	16.3	502.49	500.00	-7	2,196	-0.32%
2021/10/29	19.4	501.06	13.1	500.57	499.00	6.3	2,176	0.29%
2021/10/28	5.1	500.40	4.5	499.86	500.00	0.6	2,189	0.03%
2021/10/27	7.6	494.71	10.1	496.31	500.00	-2.5	2,183	-0.11%
2021/10/26	8.2	487.82	19.6	487.54	487.00	-11.3	2,198	-0.52%
2021/10/25	21.3	484.91	19.1	485.09	486.00	2.2	2,236	0.10%
2021/10/22	4.1	473.74	5	476.50	475.00	-0.9	2,260	-0.04%
2021/10/21	16.1	477.94	4	479.25	474.00	12.1	2,373	0.51%
2021/10/20	12.3	478.21	5.2	481.07	475.00	7	2,413	0.29%
2021/10/19	4.3	477.36	12.2	476.30	478.00	-7.9	2,433	-0.32%
2021/10/18	4.7	467.12	2	466.03	462.00	2.7	2,443	0.11%
2021/10/15	15.1	471.97	11.2	470.33	469.00	3.9	2,468	0.16%
2021/10/14	21	460.57	29	461.50	461.50	-8	2,457	-0.32%
2021/10/13	16.9	451.23	25	454.84	448.50	-8.1	2,475	-0.33%
2021/10/12	5	469.97	37	474.09	464.00	-32	2,451	-1.31%
2021/10/08	24.8	483.68	14.1	491.08	480.50	10.7	2,443	0.44%
2021/10/07	19.6	490.33	16.1	491.71	492.00	3.5	2,414	0.14%
2021/10/06	25.3	474.04	45.1	478.64	474.50	-19.8	2,410	-0.82%
2021/10/05	42.2	459.86	21.2	463.73	469.00	21	2,386	0.88%
2021/10/04	10.6	466.58	19.6	464.59	465.00	-9	2,335	-0.39%
2021/10/01	22.4	479.57	13	478.54	476.50	9.4	2,330	0.40%
2021/09/30	12	493.33	13.3	490.86	495.50	-1.3	2,323	-0.06%
2021/09/29	54.3	483.90	67.1	483.30	486.00	-12.8	2,306	-0.55%
2021/09/28	7.2	502.24	5	505.00	502.00	2.2	2,283	0.10%
2021/09/27	12.2	510.75	13	515.31	513.00	-0.9	2,295	-0.04%
2021/09/24	46.6	514.26	16	512.13	508.00	30.6	2,304	1.33%
2021/09/23	10.5	509.89	34.2	509.40	509.00	-23.7	2,272	-1.04%
2021/09/22	32.1	490.78	14.2	489.40	488.50	17.9	2,255	0.79%
2021/09/17	6.2	520.62	4	522.26	524.00	2.2	2,197	0.10%
2021/09/16	5.1	519.22	13	518.31	518.00	-7.9	2,184	-0.36%
2021/09/15	4.1	523.21	3	517.00	517.00	1.1	2,233	0.05%
2021/09/14	4	529.25	3	531.67	529.00	1	2,280	0.04%
2021/09/13	1	533.10	0	0.00	534.00	1	2,301	0.04%
2021/09/10	6.1	530.20	7.2	532.10	537.00	-1.1	2,312	-0.05%
2021/09/09	15.3	522.53	3	525.67	525.00	12.3	2,307	0.53%
2021/09/08	3.2	530.25	2	529.50	525.00	1.2	2,303	0.05%
2021/09/07	5	544.42	6	546.34	546.00	-1	2,297	-0.04%
2021/09/06	4	560.00	1	560.01	557.00	3	2,295	0.13%
2021/09/03	8	566.49	6	564.67	565.00	2	2,284	0.09%
2021/09/02	12.1	571.92	5	570.00	566.00	7.1	2,306	0.31%
2021/09/01	11.2	570.87	13.4	574.70	577.00	-2.1	2,300	-0.09%
2021/08/31	7	548.43	5.1	549.38	554.00	1.9	2,269	0.09%
2021/08/30	1.1	548.93	2.1	551.02	548.00	-1	2,272	-0.04%
2021/08/27	8.1	535.67	5	538.21	540.00	3.1	2,260	0.14%
2021/08/26	5.2	541.38	3	544.67	542.00	2.2	2,258	0.10%
2021/08/25	4	552.74	2	552.01	550.00	2	2,265	0.09%
2021/08/24	2.1	550.98	3	555.67	550.00	-0.9	2,272	-0.04%
2021/08/23	2.1	552.53	2.1	552.51	552.00	0.1	2,277	0.00%
2021/08/20	3.1	541.57	6.2	538.88	537.00	-3.1	2,287	-0.14%
2021/08/19	9.5	528.50	7.1	524.12	517.00	2.4	2,325	0.10%
2021/08/18	12.2	533.15	9.4	538.65	551.00	2.8	2,339	0.12%
2021/08/17	7.2	537.12	6	532.67	529.00	1.2	2,364	0.05%
2021/08/16	5.1	539.25	17.4	542.79	545.00	-12.3	2,368	-0.52%
2021/08/13	10	548.90	6.9	548.06	542.00	3.1	2,377	0.13%
2021/08/12	8.1	563.46	5	563.40	563.00	3.1	2,373	0.13%
2021/08/11	13.2	567.39	10.3	566.26	563.00	2.9	2,386	0.12%
2021/08/10	4.2	582.92	2	584.52	582.00	2.2	2,413	0.09%
2021/08/09	2.3	592.62	8.1	592.25	586.00	-5.9	2,421	-0.24%
2021/08/06	25.3	609.44	19.1	603.67	603.00	6.2	2,448	0.25%
2021/08/05	2	607.49	4.2	608.74	610.00	-2.2	2,498	-0.09%
2021/08/04	2	598.05	5.2	600.88	602.00	-3.2	2,561	-0.12%
2021/08/03	6.2	591.74	14.1	598.57	600.00	-7.8	2,609	-0.30%
2021/08/02	5.2	584.73	4.1	588.50	590.00	1.1	2,581	0.04%
2021/07/30	16.2	591.96	13	593.92	588.00	3.2	2,585	0.13%
2021/07/29	11	584.83	18.1	595.42	599.00	-7.1	2,593	-0.27%
2021/07/28	32.3	585.16	11.6	586.68	587.00	20.7	2,560	0.81%
2021/07/27	43.6	605.68	80.9	605.27	613.00	-37.3	2,545	-1.47%
2021/07/26	23.2	577.03	9.1	578.11	567.00	14.2	2,455	0.58%
2021/07/23	7.6	566.01	3.5	572.13	560.00	4.1	2,422	0.17%
2021/07/22	17.1	569.47	11	574.09	569.00	6.1	2,413	0.25%
2021/07/21	11.3	571.00	21.3	575.27	569.00	-10	2,431	-0.41%
2021/07/20	9.8	554.09	15.3	560.64	552.00	-5.5	2,470	-0.22%
2021/07/19	7	554.15	21.3	554.20	560.00	-14.3	2,507	-0.57%
2021/07/16	8.5	540.58	4.4	540.88	545.00	4.1	2,500	0.16%
2021/07/15	3	536.35	14.5	533.17	538.00	-11.5	2,548	-0.45%
2021/07/14	22	519.91	20.1	519.76	521.00	2	2,540	0.08%
2021/07/13	1	521.99	4	523.77	522.00	-3	2,560	-0.12%
2021/07/12	5.3	519.14	8.1	521.23	520.00	-2.9	2,558	-0.11%
2021/07/09	11	514.55	7.5	516.24	515.00	3.5	2,574	0.14%
2021/07/08	7.2	519.64	11.7	525.99	524.00	-4.6	2,619	-0.17%
2021/07/07	23.1	523.03	31.8	523.93	523.00	-8.7	2,641	-0.33%
2021/07/06	1.2	515.97	0.1	517.24	516.00	1.2	2,656	0.04%
2021/07/05	12.8	516.37	22.6	518.33	521.00	-9.8	2,675	-0.36%
2021/07/02	1	500.79	15	502.00	505.00	-14	2,672	-0.52%
2021/07/01	21.5	496.36	6	495.34	492.50	15.5	2,681	0.58%
2021/06/30	1.2	509.08	0.2	506.02	505.00	1	2,689	0.04%
2021/06/29	5	505.39	7.1	507.28	501.00	-2	2,705	-0.07%
2021/06/28	1.1	494.92	3.1	502.60	498.00	-2	2,716	-0.07%
2021/06/25	16.2	503.17	4	501.01	496.50	12.2	2,791	0.44%
2021/06/24	2.4	509.67	39.6	502.40	510.00	-37.2	2,815	-1.32%
2021/06/23	35.6	484.61	14	486.50	484.00	21.5	2,839	0.76%
2021/06/22	32.6	492.03	20.2	489.31	487.00	12.4	2,814	0.44%
2021/06/21	13.1	503.65	4.3	501.40	499.50	8.8	2,801	0.31%
2021/06/18	17	520.35	19.1	523.15	516.00	-2.1	2,807	-0.08%
2021/06/17	16	516.87	16	514.50	519.00	0	2,806	0.00%
2021/06/16	4.2	517.38	4	518.98	516.00	0.2	2,841	0.01%
2021/06/15	7.3	520.38	14.2	524.28	518.00	-6.9	2,880	-0.24%
2021/06/11	14.2	515.41	13.1	516.37	513.00	1.1	2,915	0.04%
2021/06/10	18.2	515.02	26.6	515.21	516.00	-8.4	2,957	-0.28%
2021/06/09	26.2	500.26	14	501.68	497.50	12.2	2,941	0.41%
2021/06/08	6.2	507.30	10.2	508.64	502.00	-4	2,961	-0.13%
2021/06/07	9	494.38	12.2	500.97	504.00	-3.1	2,996	-0.10%
2021/06/04	7.5	498.66	3.1	499.50	502.00	4.4	3,014	0.15%
2021/06/03	0	0.00	3.3	499.31	500.00	-3.3	3,081	-0.11%
2021/06/02	31.4	498.18	24.2	496.24	491.50	7.3	3,141	0.23%
2021/06/01	4.1	502.78	36.5	506.05	506.00	-32.4	3,181	-1.02%
2021/05/31	22.3	497.97	19.1	499.73	499.00	3.2	3,245	0.10%
2021/05/28	30.3	495.07	26.2	497.02	497.00	4.1	3,268	0.13%
2021/05/27	8	481.00	22.1	486.42	489.50	-14	3,291	-0.43%
2021/05/26	37.3	480.87	26.3	483.00	485.50	11	3,290	0.33%
2021/05/25	39.3	460.83	44.2	470.49	469.00	-4.9	3,265	-0.15%
2021/05/24	11.1	448.30	8	448.75	452.50	3.1	3,248	0.10%
2021/05/21	14.2	451.08	12.1	449.41	451.50	2.2	3,303	0.07%
2021/05/20	16.1	449.90	13	450.15	450.00	3.1	3,327	0.09%
2021/05/19	31.5	456.43	27	458.48	455.50	4.5	3,365	0.13%
2021/05/18	16.6	460.04	26.8	463.03	470.00	-10.2	3,374	-0.30%
2021/05/17	24.7	443.06	24.4	443.85	439.50	0.3	3,408	0.01%
2021/05/14	55.1	457.15	52.3	457.65	451.50	2.8	3,461	0.08%
2021/05/13	67.3	445.34	85.7	447.66	450.50	-18.4	3,499	-0.52%
2021/05/12	44.5	437.17	34.7	428.68	436.00	9.8	3,515	0.28%
2021/05/11	63.3	470.44	34.5	461.52	456.00	28.9	3,492	0.83%
2021/05/10	8.2	510.52	9.3	513.02	504.00	-1.1	3,475	-0.03%
2021/05/07	11.5	514.12	11	515.45	516.00	0.5	3,585	0.01%
2021/05/06	28.1	506.74	21.3	510.57	513.00	6.7	3,637	0.18%
2021/05/05	13.4	504.57	12	505.67	499.00	1.4	3,665	0.04%
2021/05/04	32.7	506.08	32.7	504.09	507.00	0	3,691	0.00%
2021/05/03	37.6	526.62	57.4	525.55	519.00	-19.8	3,682	-0.54%
2021/04/29	15.1	535.54	14.2	535.80	532.00	0.9	3,705	0.03%
2021/04/28	27.1	535.70	33.1	537.15	538.00	-5.9	3,785	-0.16%
2021/04/27	32.2	541.12	35.1	538.97	537.00	-2.9	3,833	-0.08%
2021/04/26	63.5	532.12	51.7	531.32	530.00	11.8	3,852	0.31%
2021/04/23	44.4	514.43	50.1	511.96	519.00	-5.7	3,846	-0.15%
2021/04/22	13.1	498.01	34.7	500.35	500.00	-21.5	3,837	-0.56%
2021/04/21	64.2	501.38	52.7	497.54	493.50	11.5	3,856	0.30%
2021/04/20	25.1	499.42	15.4	501.49	505.00	9.7	3,878	0.25%
2021/04/19	20	500.87	29.5	501.27	500.00	-9.5	3,942	-0.24%
2021/04/16	9.3	495.58	16	497.28	499.00	-6.7	4,043	-0.17%
2021/04/15	22.3	497.17	11.2	497.90	500.00	11.1	4,063	0.27%
2021/04/14	47.3	495.36	52.8	498.80	497.50	-5.5	4,104	-0.13%
2021/04/13	34.3	494.67	25.6	496.43	488.00	8.6	4,156	0.21%
2021/04/12	27.9	488.59	21	488.12	482.50	6.9	4,163	0.17%
2021/04/09	10.4	505.15	13.8	503.11	499.00	-3.4	4,179	-0.08%
2021/04/08	17.6	500.21	17.4	502.56	502.00	0.3	4,173	0.01%
2021/04/07	15.5	500.48	14.3	500.85	504.00	1.2	4,192	0.03%
2021/04/06	13.3	504.88	64.5	504.42	507.00	-51.2	4,212	-1.22%
2021/04/01	30.2	492.27	11.7	489.88	490.00	18.5	4,190	0.44%
2021/03/31	25.4	497.67	26	495.94	494.00	-0.6	4,171	-0.01%
2021/03/30	28.6	498.93	52.8	498.33	502.00	-24.2	4,142	-0.58%
2021/03/29	18.8	488.81	36.3	488.66	489.50	-17.5	4,066	-0.43%
2021/03/26	51.8	479.09	59.3	481.43	484.50	-7.5	4,043	-0.18%
2021/03/25	10.7	461.71	22.4	458.89	466.50	-11.7	3,996	-0.29%
2021/03/24	10.3	452.56	8.8	454.52	452.50	1.5	4,002	0.04%
2021/03/23	12.5	459.64	16.3	460.68	458.50	-3.8	4,065	-0.09%
2021/03/22	15.3	456.80	15	455.83	456.00	0.3	4,064	0.01%
2021/03/19	40.4	452.16	37.2	452.11	456.50	3.1	4,061	0.08%
2021/03/18	30.9	462.80	46.3	463.23	462.50	-15.4	4,036	-0.38%
2021/03/17	13.2	456.15	20.4	456.40	453.00	-7.1	4,033	-0.18%
2021/03/16	60.2	452.66	61	452.54	452.00	-0.8	4,026	-0.02%
2021/03/15	11.6	444.73	9.6	445.11	442.00	2	4,069	0.05%
2021/03/12	22.8	446.11	14.6	447.91	442.50	8.2	4,089	0.20%
2021/03/11	19.5	441.13	25.2	439.33	444.00	-5.7	4,108	-0.14%
2021/03/10	12.4	434.82	11.4	432.97	433.00	1	4,105	0.02%
2021/03/09	39.9	436.35	22.2	433.29	431.00	17.7	4,112	0.43%
2021/03/08	38.8	454.68	21.3	450.92	444.00	17.6	4,095	0.43%
2021/03/05	22.4	450.71	34.2	453.63	458.50	-11.8	4,046	-0.29%
2021/03/04	36.6	449.12	41	449.61	450.00	-4.4	4,053	-0.11%
2021/03/03	38.2	460.43	26	460.75	462.50	12.2	3,993	0.31%
2021/03/02	11.1	472.39	30.2	471.46	466.00	-19.1	3,957	-0.48%
2021/02/26	36	464.36	28.7	465.32	460.00	7.3	3,945	0.19%
2021/02/25	18.2	481.25	18.3	482.59	480.50	-0.1	3,929	0.00%
2021/02/24	32	480.35	18.3	479.52	478.00	13.7	3,926	0.35%
2021/02/23	54.9	475.31	40.7	475.34	482.00	14.1	3,916	0.36%
2021/02/22	47.6	490.87	13.1	490.43	487.50	34.4	3,888	0.88%
2021/02/19	136.5	492.70	69.4	491.69	494.00	67	3,884	1.72%	大買/
2021/02/18	130	506.61	95.1	507.33	507.00	34.9	3,886	0.90%	大買/
2021/02/17	80.7	515.25	41.7	514.73	515.00	39	3,891	1.00%
2021/02/05	66.1	496.02	93.5	496.11	495.00	-27.4	3,848	-0.71%
2021/02/04	79.6	487.88	65	486.71	476.50	14.6	3,811	0.38%
2021/02/03	53.7	493.50	69.7	494.36	497.00	-16.1	3,832	-0.42%
2021/02/02	71.5	474.55	52.2	477.88	482.00	19.3	3,846	0.50%
2021/02/01	40.5	457.66	43.4	459.58	467.00	-2.9	3,834	-0.08%
2021/01/29	69	466.50	47.6	459.64	451.50	21.4	3,857	0.56%
2021/01/28	12.8	483.55	14.6	480.40	480.00	-1.8	3,784	-0.05%
2021/01/27	26.4	487.54	22.8	486.20	486.00	3.6	3,819	0.09%
2021/01/26	24.7	490.88	41.9	488.17	480.00	-17.1	3,785	-0.45%
2021/01/25	32.8	493.14	32	493.97	493.50	0.7	3,779	0.02%
2021/01/22	44.3	500.20	37	501.32	496.00	7.3	3,753	0.19%
2021/01/21	74.5	491.99	85.5	492.20	497.50	-10.9	3,710	-0.29%
2021/01/20	57.6	470.29	30.6	470.40	473.50	27	3,618	0.75%
2021/01/19	55.8	463.01	162.7	461.93	469.00	-107	3,550	-3.01%	大賣/鉅額交易
2021/01/18	53.7	438.72	46.6	444.06	441.50	7.1	3,487	0.20%
2021/01/15	27.3	446.23	37.3	449.04	444.00	-10	3,445	-0.29%
2021/01/14	69.3	446.85	34.4	448.28	445.00	34.9	3,474	1.00%
2021/01/13	51.6	443.65	105.6	443.56	445.00	-54	3,426	-1.57%	大賣/
2021/01/12	101.6	436.43	90.8	434.16	428.50	10.7	3,355	0.32%	大買/
2021/01/11	50.6	422.02	152.7	418.99	431.50	-102	3,282	-3.11%	大賣/鉅額交易
2021/01/08	47.5	398.44	20.3	402.47	400.00	27.2	3,176	0.86%
2021/01/07	44.8	406.89	47.2	408.35	405.50	-2.5	3,169	-0.08%
2021/01/06	56.7	400.29	114.5	400.32	403.50	-57.8	3,150	-1.83%	大賣/
2021/01/05	30.5	384.65	24.1	385.19	387.00	6.5	3,084	0.21%
2021/01/04	28.4	390.70	9.5	393.13	388.50	18.8	3,163	0.59%
2020/12/31	11.5	390.96	17.2	391.37	390.50	-5.8	3,174	-0.18%
2020/12/30	25.6	386.18	24	387.75	391.50	1.6	3,195	0.05%
2020/12/29	58.6	389.82	10	388.95	388.00	48.6	3,180	1.53%
2020/12/28	32.1	399.09	2	397.02	397.00	30.1	3,170	0.95%
2020/12/25	5	402.60	41.1	403.55	400.50	-36	3,191	-1.13%
2020/12/24	5	397.00	17	397.50	396.50	-12	3,204	-0.37%
2020/12/23	22	394.91	8	395.31	397.00	14	3,280	0.43%
2020/12/22	38.1	399.90	68.3	399.73	395.50	-30.3	3,336	-0.91%
2020/12/21	33	409.01	27	408.13	407.00	6	3,356	0.18%
2020/12/18	24.1	408.20	36.2	409.17	408.00	-12.1	3,357	-0.36%
2020/12/17	31.2	404.08	74.5	404.58	405.00	-43.3	3,351	-1.29%
2020/12/16	8	392.69	16	393.78	392.00	-8	3,310	-0.24%
2020/12/15	21	389.90	8	388.81	389.00	13	3,372	0.39%
2020/12/14	12	397.83	15.3	399.68	396.50	-3.3	3,403	-0.10%
2020/12/11	50.8	394.24	28.2	394.66	394.50	22.6	3,507	0.64%
2020/12/10	23.8	400.99	35.2	401.92	398.00	-11.4	3,509	-0.32%
2020/12/09	26.5	404.73	84.6	401.18	409.00	-58.1	3,518	-1.65%
2020/12/08	20.2	389.33	17.2	389.62	389.00	2.9	3,487	0.08%
2020/12/07	12	383.13	25	383.72	386.50	-13	3,512	-0.37%
2020/12/04	30.1	377.80	24	378.69	381.50	6	3,558	0.17%
2020/12/03	31.2	386.24	19	385.02	383.50	12.2	3,626	0.34%
2020/12/02	26.1	384.81	43.6	385.70	386.00	-17.5	3,646	-0.48%
2020/12/01	4.1	375.42	33.1	377.94	378.50	-29	3,688	-0.79%
2020/11/30	15	374.70	45.1	378.96	371.00	-30.1	3,728	-0.81%
2020/11/27	11.1	370.64	5	372.80	373.50	6.1	3,697	0.17%
2020/11/26	12.1	372.00	17.5	372.35	374.50	-5.4	3,720	-0.15%
2020/11/25	27.2	370.35	21.3	368.93	367.50	5.9	3,758	0.16%
2020/11/24	40.3	377.17	56	375.46	373.50	-15.7	3,747	-0.42%
2020/11/23	8.2	381.31	19.2	382.36	382.00	-11	3,730	-0.29%
2020/11/20	25.3	378.24	9.2	378.31	379.50	16.1	3,739	0.43%
2020/11/19	34.3	381.89	36.1	382.43	381.00	-1.8	3,758	-0.05%
2020/11/18	21.1	375.48	36.4	376.35	378.00	-15.4	3,757	-0.41%
2020/11/17	55.4	374.26	61.4	373.84	372.00	-6	3,811	-0.16%
2020/11/16	28.3	366.93	42	367.80	369.00	-13.7	3,846	-0.36%
2020/11/13	52.3	361.54	69.1	359.49	362.50	-16.8	3,877	-0.43%
2020/11/12	16.2	352.19	47.1	353.34	353.00	-30.9	3,976	-0.78%
2020/11/11	66.2	346.03	60.1	346.58	348.00	6.1	3,968	0.15%
2020/11/10	91.3	352.41	73.2	352.94	348.50	18.1	3,935	0.46%
2020/11/09	50.3	364.35	32	365.18	362.00	18.2	3,887	0.47%
2020/11/06	40.1	361.21	58.2	362.06	361.50	-18.1	3,915	-0.46%
2020/11/05	29.2	354.34	29.1	354.68	353.00	0.1	3,921	0.00%
2020/11/04	88.4	350.09	65	352.70	358.50	23.4	3,933	0.59%
2020/11/03	46	353.60	41	354.74	353.50	5	3,975	0.13%
2020/11/02	47.1	348.17	25	347.56	348.00	22.1	4,100	0.54%
2020/10/30	22.1	356.67	9.1	356.36	355.50	13.1	4,157	0.31%
2020/10/29	19	357.05	10	358.35	359.00	9	4,213	0.21%
2020/10/28	22.3	363.30	5	362.70	364.00	17.3	4,321	0.40%
2020/10/27	33.2	362.00	14	362.79	365.50	19.2	4,383	0.44%
2020/10/26	21	365.64	28	367.77	364.00	-7	4,392	-0.16%
2020/10/23	43.1	365.24	30.1	366.95	365.00	13	4,395	0.30%
2020/10/22	124	363.88	29	364.43	364.50	95	4,418	2.15%	大買/
2020/10/21	7.1	375.72	7	376.14	375.50	0.1	4,379	0.00%
2020/10/20	63	374.63	12	376.38	376.50	51	4,418	1.15%
2020/10/19	9	375.44	6.1	376.40	375.00	2.9	4,442	0.07%
2020/10/16	26.2	374.57	29	375.10	374.00	-2.8	4,475	-0.06%
2020/10/15	47.1	377.37	89	377.13	378.00	-41.9	4,517	-0.93%
2020/10/14	55	384.28	21.1	382.64	382.00	33.9	4,513	0.75%
2020/10/13	31	389.81	16	391.28	390.50	15	4,516	0.33%
2020/10/12	65.2	394.85	168.1	394.67	394.50	-102.9	4,505	-2.28%	大賣/鉅額交易
2020/10/08	29	379.71	23.1	381.61	380.50	5.9	4,437	0.13%
2020/10/07	13	377.35	55.1	377.21	379.00	-42.1	4,432	-0.95%
2020/10/06	19.1	372.87	35.1	372.65	373.50	-16	4,457	-0.36%
2020/10/05	49	368.42	49	371.28	368.00	0	4,514	0.00%
2020/09/30	38	365.76	46	366.64	368.50	-8	4,615	-0.17%
2020/09/29	23	370.48	28	369.64	367.00	-5	4,660	-0.11%
2020/09/28	71	364.18	70	365.66	367.00	1	4,757	0.02%
2020/09/25	86.1	357.29	37.4	356.69	351.50	48.7	4,771	1.02%
2020/09/24	31.1	367.77	17	366.97	365.50	14.1	4,818	0.29%
2020/09/23	14.1	373.47	27	375.11	374.50	-12.9	4,857	-0.27%
2020/09/22	29	370.72	20	371.10	370.50	9	4,910	0.18%
2020/09/21	83.1	377.31	41.6	376.71	374.50	41.5	4,914	0.84%
2020/09/18	55	378.26	141.1	377.97	382.00	-86.1	4,937	-1.74%	大賣/
2020/09/17	38.1	371.37	28	373.13	370.50	10.1	4,929	0.20%
2020/09/16	57.1	374.17	48	374.70	375.50	9.1	4,929	0.18%
2020/09/15	40	367.13	16	366.28	366.50	24	4,844	0.50%
2020/09/14	33.1	370.49	33	370.24	372.00	0.1	4,880	0.00%
2020/09/11	18	363.89	43	363.52	366.00	-25	4,862	-0.51%
2020/09/10	41.1	361.01	30	360.92	359.50	11.1	4,892	0.23%
2020/09/09	57	359.16	41	360.00	356.00	16	4,888	0.33%
2020/09/08	58	373.22	36	373.47	370.00	22	4,828	0.46%
2020/09/07	51	385.71	36	389.38	381.50	15	4,757	0.32%
2020/09/04	89	386.15	23	383.31	381.50	66	4,749	1.39%
2020/09/03	8.9	398.48	66.1	398.22	400.00	-57.2	4,677	-1.22%
2020/09/02	43	393.29	38	394.30	392.00	5	4,646	0.11%
2020/09/01	22	383.75	27	382.15	387.50	-5	4,677	-0.11%
2020/08/31	36.1	387.26	26	388.46	380.00	10.1	4,648	0.22%
2020/08/28	50	385.26	41	387.06	388.50	9	4,634	0.19%
2020/08/27	39.1	395.02	23	397.93	390.00	16	4,642	0.35%
2020/08/26	25	396.14	20.1	396.65	397.00	4.9	4,705	0.10%
2020/08/25	33	397.95	33	398.83	397.00	0	4,805	0.00%
2020/08/24	21	384.69	61	387.00	393.00	-40	4,871	-0.82%
2020/08/21	79.1	378.75	38	379.08	377.00	41.1	4,888	0.84%
2020/08/20	65.1	383.65	40	379.59	373.00	25.1	4,803	0.52%
2020/08/19	26	400.98	56.1	402.03	402.50	-30.1	4,741	-0.63%
2020/08/18	85.2	393.31	66	395.11	388.50	19.2	4,742	0.40%
2020/08/17	24	406.77	47	408.04	410.00	-23	4,702	-0.49%
2020/08/14	24.1	401.91	69.1	401.13	406.50	-45	4,742	-0.95%
2020/08/13	41.1	395.48	26	393.87	392.50	15.1	4,761	0.32%
2020/08/12	84	395.60	29.3	395.12	392.50	54.8	4,866	1.13%
2020/08/11	35	412.44	50.1	411.57	408.50	-15.1	4,860	-0.31%
2020/08/10	59.1	404.69	49.4	404.72	404.00	9.7	4,851	0.20%
2020/08/07	119.1	410.51	57.2	409.82	400.50	61.9	4,819	1.28%	大買/
2020/08/06	88.3	421.62	131	417.73	427.50	-42.7	4,728	-0.90%	大賣/
2020/08/05	77.1	403.67	83.3	405.11	400.00	-6.2	4,611	-0.13%
2020/08/04	66.1	392.63	73.6	394.83	398.00	-7.5	4,524	-0.16%
2020/08/03	74.2	390.91	57	390.51	390.00	17.2	4,509	0.38%
2020/07/31	113	374.99	139	376.60	374.50	-26	4,472	-0.58%	大買/大賣/
2020/07/30	29	366.71	24	367.13	367.00	5	4,437	0.11%
2020/07/29	7	360.71	12	361.25	362.00	-5	4,469	-0.11%
2020/07/28	43.1	366.28	26	367.20	362.00	17.1	4,608	0.37%
2020/07/27	22	364.52	35	366.71	365.00	-13	4,655	-0.28%
2020/07/24	42	365.89	21	365.24	360.50	21	4,706	0.45%
2020/07/23	26.1	365.71	27	367.46	373.00	-1	4,708	-0.02%
2020/07/22	43	367.35	36	368.11	368.50	7	4,775	0.15%
2020/07/21	29	363.52	46.1	363.25	365.00	-17.1	4,768	-0.36%
2020/07/20	10	346.15	23	346.24	351.00	-13	4,764	-0.27%
2020/07/17	29	346.34	106	347.17	342.50	-77	4,832	-1.59%	大賣/
2020/07/16	18	352.00	29	354.45	350.50	-11	4,842	-0.23%
2020/07/15	107	353.07	75.1	352.84	350.00	31.9	4,872	0.65%	大買/
2020/07/14	16	356.09	19.5	355.95	355.00	-3.5	4,943	-0.07%
2020/07/13	27	356.17	32	360.70	360.50	-5	4,926	-0.10%
2020/07/10	45.3	362.20	61	362.21	359.50	-15.8	4,898	-0.32%
2020/07/09	58	369.70	62	367.98	367.50	-4	4,878	-0.08%
2020/07/08	54	351.27	52	351.64	354.00	2	4,762	0.04%
2020/07/07	74	348.75	38.5	349.82	343.50	35.5	4,697	0.76%
2020/07/06	42.4	344.98	40	344.64	350.00	2.3	4,628	0.05%
2020/07/03	61	330.17	54	328.40	333.50	7	4,587	0.15%
2020/07/02	56	319.37	48	320.25	317.00	8	4,552	0.18%
2020/07/01	51.2	312.01	41	312.66	314.00	10.1	4,521	0.22%
2020/06/30	13	299.85	21	299.90	299.00	-8	4,513	-0.18%
2020/06/29	41	299.17	19	299.05	297.50	22	4,618	0.48%
2020/06/24	22	305.75	30	304.35	306.50	-8	4,616	-0.17%
2020/06/23	49	296.40	25	299.80	295.00	24	4,646	0.52%
2020/06/22	17	298.21	15	299.40	298.50	2	4,677	0.04%
2020/06/19	29.4	294.27	26	294.31	295.00	3.4	4,726	0.07%
2020/06/18	23	286.46	29	287.07	286.00	-6	4,719	-0.13%
2020/06/17	56	284.81	82.4	283.65	284.50	-26.4	4,758	-0.55%
2020/06/16	68	272.32	18	272.83	274.50	50	4,771	1.05%
2020/06/15	25	273.40	38	274.64	272.00	-13	4,847	-0.27%
2020/06/12	18.3	267.50	39	268.88	270.50	-20.7	4,888	-0.42%
2020/06/11	26.1	272.94	34	275.15	273.50	-7.9	4,943	-0.16%
2020/06/10	6	272.92	10.4	273.64	273.50	-4.4	4,999	-0.09%
2020/06/09	45	271.84	41	271.99	271.00	4	5,082	0.08%
2020/06/08	46	276.80	50	277.29	275.00	-4	5,151	-0.08%
2020/06/05	3.2	268.16	37	268.91	269.50	-33.8	5,147	-0.66%
2020/06/04	15	268.80	31	270.10	268.00	-16	5,185	-0.31%
2020/06/03	20.1	266.80	3.1	267.63	266.00	17	5,194	0.33%
2020/06/02	27	268.50	22	268.86	268.00	5	5,195	0.10%
2020/06/01	66	268.65	91	269.13	269.50	-25	5,138	-0.49%
2020/05/29	29	258.31	60.1	258.95	258.50	-31.1	5,054	-0.62%
2020/05/28	48.1	254.94	78	255.46	254.50	-29.9	5,008	-0.60%
2020/05/27	20.2	251.36	15	252.60	251.00	5.2	5,048	0.10%
2020/05/26	17.2	250.65	31.1	251.27	251.00	-13.9	5,116	-0.27%
2020/05/25	46	244.67	19	246.18	247.00	27	5,152	0.52%
2020/05/22	76.3	249.89	29	250.28	246.50	47.3	5,127	0.92%
2020/05/21	22.6	259.60	34.1	259.93	260.50	-11.5	5,058	-0.23%
2020/05/20	56.1	256.30	45.3	256.41	255.50	10.8	4,996	0.22%
2020/05/19	146.2	260.22	199.1	259.56	256.00	-53	4,936	-1.07%	大買/大賣/
2020/05/18	36.1	250.18	55	250.16	250.00	-18.9	4,783	-0.40%
2020/05/15	62	243.18	44	242.93	245.50	18	4,734	0.38%
2020/05/14	29	249.64	51.3	251.66	246.00	-22.2	4,680	-0.48%
2020/05/13	20	247.70	30.1	248.72	251.50	-10.1	4,679	-0.22%
2020/05/12	75	246.68	47	246.04	244.00	28	4,640	0.60%
2020/05/11	16	250.66	13	251.38	250.00	3	4,634	0.06%
2020/05/08	54	251.19	33	251.73	250.50	21	4,630	0.45%
2020/05/07	39	249.73	62.1	249.76	249.50	-23.1	4,603	-0.50%
2020/05/06	55	242.51	13	243.04	243.50	42	4,571	0.92%
2020/05/05	25.2	242.28	36	242.54	242.00	-10.9	4,623	-0.23%
2020/05/04	103.1	244.05	41	243.71	242.00	62.1	4,605	1.35%	大買/
2020/04/30	57	253.44	42.1	254.24	257.50	14.9	4,468	0.33%
2020/04/29	35.1	244.24	71.2	244.13	246.50	-36.1	4,413	-0.82%
2020/04/28	52.2	237.57	11.1	238.08	236.50	41.1	4,357	0.94%
2020/04/27	96	240.38	94	239.41	236.00	2	4,386	0.05%
2020/04/24	39.2	233.13	13	233.77	231.50	26.2	4,312	0.61%
2020/04/23	36.2	238.23	34	236.90	235.50	2.2	4,387	0.05%
2020/04/22	73	235.32	90.2	237.35	241.00	-17.2	4,371	-0.39%
2020/04/21	29.2	233.60	44	233.78	233.50	-14.8	4,297	-0.34%
2020/04/20	36	233.54	46	233.26	233.00	-10	4,310	-0.23%
2020/04/17	68	232.75	85	233.26	230.50	-17	4,321	-0.39%
2020/04/16	22	224.84	25	225.58	222.50	-3	4,218	-0.07%
2020/04/15	23	225.04	15	224.93	224.50	8	4,228	0.19%
2020/04/14	43	224.49	69	224.81	223.00	-26	4,233	-0.61%
2020/04/13	12	217.29	11	217.32	216.00	1	4,237	0.02%
2020/04/10	10.1	218.05	8	219.56	217.50	2.1	4,240	0.05%
2020/04/09	32	217.13	18	218.64	219.00	14	4,326	0.32%
2020/04/08	24.1	218.46	2	217.75	218.00	22.1	4,374	0.51%
2020/04/07	41.3	221.47	18	221.14	219.50	23.3	4,349	0.54%
2020/04/06	15	216.40	13	217.96	220.00	2	4,294	0.05%
2020/04/01	96	213.40	76.1	214.56	213.00	20	4,264	0.47%
2020/03/31	56	210.69	89	211.44	218.50	-33	4,196	-0.79%
2020/03/30	29	198.36	24	198.65	199.00	5	4,068	0.12%
2020/03/27	41	205.85	44	207.84	201.00	-3	4,021	-0.07%
2020/03/26	34	198.13	53	197.57	201.00	-19	3,918	-0.48%
2020/03/25	31	190.52	25	191.72	191.00	6	3,879	0.15%
2020/03/24	19	178.32	19	179.95	178.00	0	3,862	0.00%
2020/03/23	15.1	169.86	17	169.82	168.50	-2	3,868	-0.05%
2020/03/20	13	172.65	26	172.83	171.00	-13	3,929	-0.33%
2020/03/19	32	168.63	17	166.94	162.00	15	3,879	0.39%
2020/03/18	47.1	182.40	49	182.29	180.00	-1.9	3,777	-0.05%
2020/03/17	21	186.62	23	188.35	184.50	-2	3,724	-0.05%
2020/03/16	105.2	195.46	92	193.84	187.00	13.2	3,647	0.36%	大買/
2020/03/13	19.1	191.21	21	193.12	201.50	-2	3,552	-0.05%
2020/03/12	44	209.66	45	211.52	205.00	-1	3,481	-0.03%
2020/03/11	23	228.46	14	227.14	225.00	9	3,406	0.26%
2020/03/10	16	228.72	31	228.61	228.00	-15	3,399	-0.44%
2020/03/09	18	230.11	21	230.83	229.50	-3	3,361	-0.09%
2020/03/06	25	236.22	17	236.65	236.00	8	3,333	0.24%
2020/03/05	94	234.92	31	236.10	237.50	63	3,348	1.88%
2020/03/04	8	226.25	23	228.57	229.00	-15	3,339	-0.45%
2020/03/03	57	228.54	98	229.09	228.50	-41	3,323	-1.23%
2020/03/02	66	218.90	24	220.08	225.00	42	3,316	1.27%
2020/02/27	38.1	231.27	32	227.19	225.00	6.1	3,275	0.18%
2020/02/26	38	233.16	26	233.79	236.00	12	3,258	0.37%
2020/02/25	47	236.14	41	236.99	239.00	6	3,232	0.19%
2020/02/24	27	240.39	22	240.91	239.00	5	3,208	0.16%
2020/02/21	22	246.59	73	247.40	245.50	-51	3,223	-1.58%
2020/02/20	20.1	250.41	4	252.00	249.50	16.1	3,277	0.49%
2020/02/19	10	253.15	14	255.14	254.50	-4	3,262	-0.12%
2020/02/18	30	252.10	10	252.70	252.00	20	3,286	0.61%
2020/02/17	25	256.02	21	256.55	254.00	4	3,303	0.12%
2020/02/14	13	256.62	43	256.77	257.00	-30	3,306	-0.91%
2020/02/13	11	252.82	15	252.97	253.00	-4	3,304	-0.12%
2020/02/12	19	252.61	29	253.21	252.50	-10	3,306	-0.30%
2020/02/11	6	247.42	7.2	248.58	248.00	-1.2	3,291	-0.03%
2020/02/10	17	245.32	5	246.40	245.00	12	3,359	0.36%
2020/02/07	49	251.42	62	251.68	249.50	-13	3,395	-0.38%
2020/02/06	77	255.60	94	251.85	257.50	-17	3,419	-0.50%
2020/02/05	27	245.33	19	244.82	244.00	8	3,437	0.23%
2020/02/04	14.1	246.79	17.1	245.92	248.00	-3	3,449	-0.09%
2020/02/03	25	241.02	23	241.43	243.50	2	3,474	0.06%
2020/01/31	35	248.33	30	248.73	247.50	5	3,468	0.14%
2020/01/30	20.1	248.58	22	252.00	245.00	-1.9	3,478	-0.05%
2020/01/20	13.1	262.03	9.2	263.54	260.50	3.9	3,428	0.11%
2020/01/17	62	266.15	77	266.98	262.00	-15	3,452	-0.43%
2020/01/16	10	251.50	14.1	252.77	257.50	-4.1	3,395	-0.12%
2020/01/15	19.1	255.60	8	256.25	254.00	11.1	3,396	0.33%
2020/01/14	15	258.27	23	258.85	261.50	-8	3,417	-0.23%
2020/01/13	35	251.46	49.3	253.86	257.50	-14.3	3,384	-0.42%
2020/01/10	12	245.71	30	246.90	248.00	-18	3,375	-0.53%
2020/01/09	19	245.32	32	245.05	246.00	-13	3,405	-0.38%
2020/01/08	12	236.46	17	237.62	237.00	-5	3,393	-0.15%
2020/01/07	66.3	237.02	43	236.90	235.50	23.3	3,409	0.68%
2020/01/06	14	244.71	6	245.83	243.50	8	3,411	0.23%
2020/01/03	24.2	248.46	20	249.98	250.00	4.2	3,448	0.12%
2020/01/02	29.1	248.29	65	246.35	248.50	-35.9	3,418	-1.05%
2019/12/31	11	235.36	16	237.19	235.00	-5	3,413	-0.15%
2019/12/30	10	235.80	14	236.25	236.00	-4	3,539	-0.11%
2019/12/27	17	239.12	7	238.79	239.00	10	3,598	0.28%
2019/12/26	8	234.88	8	235.75	235.50	0	3,657	0.00%
2019/12/25	12	234.75	5	236.00	235.50	7	3,731	0.19%
2019/12/24	11	236.00	11	237.68	236.00	0	3,773	0.00%
2019/12/23	4	238.13	3	238.83	238.00	1	3,910	0.03%
2019/12/20	35.1	237.73	25	238.50	239.50	10.1	3,953	0.25%
2019/12/19	49	240.95	38.1	241.25	239.00	10.9	4,001	0.27%
2019/12/18	41	247.72	52	248.53	248.00	-11	4,006	-0.27%
2019/12/17	81.3	245.41	107	246.65	250.00	-25.7	3,983	-0.65%	大賣/
2019/12/16	21	236.36	34	237.38	239.00	-13	3,953	-0.33%
2019/12/13	7	234.21	25	233.90	234.00	-18	4,023	-0.45%
2019/12/12	30	233.30	36	234.31	232.50	-6	4,068	-0.15%
2019/12/11	27	232.85	23	233.24	233.50	4	4,085	0.10%
2019/12/10	10	231.60	14	231.89	232.00	-4	4,102	-0.10%
2019/12/09	16	230.31	33	230.76	230.50	-17	4,112	-0.41%
2019/12/06	13	226.62	48	226.97	226.00	-35	4,117	-0.85%
2019/12/05	63	223.94	28	225.00	223.50	35	4,116	0.85%
2019/12/04	20	224.10	3	224.67	225.00	17	4,096	0.42%
2019/12/03	13	226.77	19	226.13	227.00	-6	4,139	-0.14%
2019/12/02	37	225.38	60	226.31	225.50	-23	4,202	-0.55%
2019/11/29	38	232.46	8	231.75	230.50	30	4,207	0.71%
2019/11/28	8	238.63	13	238.46	239.00	-5	4,225	-0.12%
2019/11/27	13	236.54	54	237.24	238.50	-41	4,273	-0.96%
2019/11/26	15	232.53	18	234.03	234.50	-3	4,306	-0.07%
2019/11/25	27	235.96	26	235.85	233.00	1	4,365	0.02%
2019/11/22	21	231.93	111	233.00	232.50	-90	4,411	-2.04%	大賣/
2019/11/21	24	227.73	19	227.71	228.00	5	4,425	0.11%
2019/11/20	18	231.50	26	232.38	230.50	-8	4,425	-0.18%
2019/11/19	16	231.06	46.1	231.10	234.00	-30.1	4,426	-0.68%
2019/11/18	3	225.50	4	227.00	227.00	-1	4,450	-0.02%
2019/11/15	8	224.56	20	225.50	226.00	-12	4,529	-0.26%
2019/11/14	19	221.03	1	221.00	221.50	18	4,538	0.40%
2019/11/13	8	225.19	35	226.17	225.50	-27	4,530	-0.60%
2019/11/12	15.4	223.36	11	223.36	223.50	4.4	4,585	0.10%
2019/11/11	28	223.02	12.1	223.53	222.00	16	4,602	0.35%
2019/11/08	43	226.02	17	225.56	225.00	26	4,597	0.57%
2019/11/07	78	228.83	103.1	229.95	228.00	-25.1	4,626	-0.54%	大賣/
2019/11/06	55.2	228.89	47	229.68	231.00	8.2	4,572	0.18%
2019/11/05	60	225.80	66	225.31	228.50	-6	4,557	-0.13%
2019/11/04	92	225.26	42	224.50	224.00	50	4,552	1.10%
2019/11/01	35	228.19	24	229.00	229.00	11	4,518	0.24%
2019/10/31	29	226.66	25	228.02	226.50	4	4,640	0.09%
2019/10/30	11	226.59	7	226.71	226.00	4	4,746	0.08%
2019/10/29	64	229.66	42	228.39	226.50	22	4,812	0.46%
2019/10/28	23	231.07	18	231.58	230.50	5	4,902	0.10%
2019/10/25	48	232.70	20	230.95	230.00	28	4,904	0.57%
2019/10/24	10	235.15	24	235.69	237.50	-14	4,895	-0.29%
2019/10/23	21	231.88	49	232.91	233.50	-28	4,904	-0.57%
2019/10/22	34.4	230.00	33	231.58	230.00	1.4	4,964	0.03%
2019/10/21	33.4	232.31	10.1	233.04	232.00	23.3	4,992	0.47%
2019/10/18	16.3	235.20	7	234.79	235.50	9.3	5,020	0.18%
2019/10/17	12.3	234.74	37	234.54	236.50	-24.8	4,996	-0.50%
2019/10/16	19.3	231.44	18	230.78	229.00	1.3	4,983	0.03%
2019/10/15	19.3	231.46	25.3	231.01	228.00	-6	4,973	-0.12%
2019/10/14	35	229.56	13	229.62	228.00	22	4,948	0.44%
2019/10/09	22	230.57	9	233.50	230.50	13	4,931	0.26%
2019/10/08	30	235.03	30.1	234.61	233.50	-0.1	4,954	0.00%
2019/10/07	60	241.02	15	240.93	237.50	45	5,032	0.89%
2019/10/04	73	240.53	90.1	241.07	241.00	-17.1	5,070	-0.34%
2019/10/03	17	235.41	22	235.86	236.00	-5	4,977	-0.10%
2019/10/02	22	233.66	28.3	235.13	236.00	-6.3	4,939	-0.13%
2019/10/01	18.6	229.35	5	230.20	230.00	13.6	4,941	0.28%
2019/09/27	30	232.52	17	231.24	230.00	13	4,924	0.26%
2019/09/26	37	231.43	66.4	232.54	233.50	-29.4	4,924	-0.60%
2019/09/25	18.4	224.54	8	225.19	223.50	10.4	4,868	0.21%
2019/09/24	18	227.64	17	228.29	228.50	1	4,868	0.02%
2019/09/23	139	226.27	160	227.36	228.00	-21	4,874	-0.43%	大買/大賣/
2019/09/20	59.2	224.43	43	225.09	223.00	16.2	4,941	0.33%
2019/09/19	156.4	225.55	203	225.83	224.00	-46.6	4,917	-0.95%	大買/大賣/
2019/09/18	50	221.26	83	220.97	222.00	-33	4,875	-0.68%
2019/09/17	18.1	212.69	52.1	217.06	218.00	-34	4,794	-0.71%
2019/09/16	14.2	211.99	3	212.17	211.00	11.2	4,817	0.23%
2019/09/12	6	215.67	8.2	216.10	215.50	-2.1	4,817	-0.04%
2019/09/11	10.2	213.85	26.2	214.78	215.00	-16	4,858	-0.33%
2019/09/10	20	212.13	13	212.62	211.50	7	4,880	0.14%
2019/09/09	13.1	214.62	17	215.38	215.00	-3.9	4,880	-0.08%
2019/09/06	32	217.69	15	217.30	216.50	17	4,948	0.34%
2019/09/05	39.1	215.11	25	216.08	213.50	14.1	4,992	0.28%
2019/09/04	15.1	218.70	37.6	219.08	220.00	-22.5	5,062	-0.44%
2019/09/03	32.4	219.17	21.6	218.64	214.00	10.9	5,084	0.21%
2019/09/02	20	217.85	27	218.30	218.00	-7	5,175	-0.14%
2019/08/30	20	213.85	35.1	212.86	215.00	-15.1	5,211	-0.29%
2019/08/29	19	207.63	30	206.73	208.50	-11	5,227	-0.21%
2019/08/28	48.2	202.36	53	202.00	203.00	-4.8	5,235	-0.09%
2019/08/27	28.4	204.48	24	206.08	205.50	4.4	5,257	0.08%
2019/08/26	23.2	208.60	13	208.35	206.50	10.2	5,258	0.19%
2019/08/23	5	214.00	10	213.80	214.50	-5	5,300	-0.09%
2019/08/22	31.2	213.32	51	214.18	212.50	-19.9	5,328	-0.37%
2019/08/21	48	213.04	11	214.95	211.00	37	5,378	0.69%
2019/08/20	52	217.32	54.1	217.00	217.00	-2.1	5,437	-0.04%
2019/08/19	21	210.55	27.1	210.98	211.00	-6.1	5,407	-0.11%
2019/08/16	5.1	206.90	5	208.30	206.00	0.1	5,411	0.00%
2019/08/15	16	207.84	24	208.08	207.50	-8	5,480	-0.15%
2019/08/14	17.2	209.48	17	210.59	207.00	0.2	5,489	0.00%
2019/08/13	14.2	208.57	15	209.33	208.50	-0.9	5,522	-0.02%
2019/08/12	16	210.44	63	210.58	208.50	-47	5,604	-0.84%
2019/08/08	52	207.38	13	207.62	209.00	39	5,633	0.69%
2019/08/07	23	206.72	21	206.83	204.50	2	5,655	0.04%
2019/08/06	39	204.37	61	203.63	205.00	-22	5,659	-0.39%
2019/08/05	44	205.55	30	205.92	203.50	14	5,660	0.25%
2019/08/02	66	207.78	34	208.65	207.00	32	5,649	0.57%
2019/08/01	43	212.51	53.1	213.16	215.00	-10.1	5,539	-0.18%
2019/07/31	44	208.77	34	209.40	209.50	10	5,524	0.18%
2019/07/30	62.1	212.63	29	210.33	209.00	33.1	5,528	0.60%
2019/07/29	60	219.09	45	219.38	219.50	15	5,488	0.27%
2019/07/26	15	219.97	16.1	220.59	219.00	-1.1	5,600	-0.02%
2019/07/25	61.2	219.21	32.2	220.34	219.50	29	5,654	0.51%
2019/07/24	71.4	220.40	55	221.41	221.00	16.4	5,687	0.29%
2019/07/23	47.2	229.86	27.1	229.82	226.00	20.1	5,628	0.36%
2019/07/22	54	229.40	65.4	229.20	232.00	-11.4	5,574	-0.20%
2019/07/19	11	224.73	45.4	224.46	226.50	-34.4	5,531	-0.62%
2019/07/18	46.1	219.13	34	218.24	219.00	12.1	5,510	0.22%
2019/07/17	19.1	223.66	43	223.60	223.00	-23.9	5,513	-0.43%
2019/07/16	51.1	225.09	21	223.55	222.50	30.1	5,517	0.54%
2019/07/15	38	223.49	32	223.91	226.00	6	5,528	0.11%
2019/07/12	35	225.17	45.1	225.20	225.50	-10.1	5,548	-0.18%
2019/07/11	77.1	221.56	92	221.85	221.00	-14.9	5,503	-0.27%
2019/07/10	108	220.31	40	219.78	219.00	68	5,397	1.26%	大買/
2019/07/09	8	226.00	18	225.97	227.00	-10	5,281	-0.19%
2019/07/08	15.2	227.43	12	228.00	226.00	3.2	5,268	0.06%
2019/07/05	49.3	227.80	40	229.74	230.00	9.3	5,309	0.17%
2019/07/04	40.1	232.31	19.2	233.14	231.00	20.9	5,262	0.40%
2019/07/03	43.1	236.70	16	236.78	234.50	27.1	5,226	0.52%
2019/07/02	55	243.23	125	242.23	245.00	-70	5,207	-1.34%	大賣/
2019/07/01	56	234.29	43.1	235.01	233.50	12.9	5,143	0.25%
2019/06/28	110.1	231.00	57	230.18	228.50	53.1	5,176	1.03%	大買/
2019/06/27	76	235.42	150.1	234.63	239.00	-74.1	5,122	-1.45%	大賣/
2019/06/26	29	221.31	23	222.50	223.50	6	5,014	0.12%
2019/06/25	38.1	222.73	22	222.52	221.00	16.1	5,004	0.32%
2019/06/24	20.1	224.38	14	224.07	225.00	6	4,955	0.12%
2019/06/21	54	231.96	52.1	232.27	229.50	1.9	4,946	0.04%
2019/06/20	21	227.00	37	228.11	228.50	-16	4,888	-0.33%
2019/06/19	26	225.90	29	226.91	227.00	-3	4,870	-0.06%
2019/06/18	28	222.34	31	221.73	221.00	-3	4,838	-0.06%
2019/06/17	31	219.31	41	219.37	221.00	-10	4,833	-0.21%
2019/06/14	56	223.82	43	223.07	221.50	13	4,904	0.27%
2019/06/13	39	221.97	40	222.26	221.00	-1	4,860	-0.02%
2019/06/12	60	220.53	76	220.88	220.00	-16	4,823	-0.33%
2019/06/11	65	216.16	50	215.70	215.00	15	4,716	0.32%
2019/06/10	56	215.43	40	214.69	218.50	16	4,648	0.34%
2019/06/06	15	205.73	19	204.76	204.00	-4	4,553	-0.09%
2019/06/05	38	209.09	22	208.70	205.50	16	4,532	0.35%
2019/06/04	94	207.37	64	206.69	205.50	30	4,554	0.66%
2019/06/03	131	204.13	113.3	204.51	206.00	17.7	4,521	0.39%	大買/大賣/
2019/05/31	39	198.41	126.1	198.48	200.00	-87.1	4,431	-1.97%	大賣/
2019/05/30	51	197.62	47	196.83	195.00	4	4,400	0.09%
2019/05/29	23.1	191.48	24	191.75	193.50	-1	4,363	-0.02%
2019/05/28	66	192.73	69	191.54	194.00	-3	4,365	-0.07%
2019/05/27	48.1	192.89	40	194.26	189.00	8.1	4,352	0.19%
2019/05/24	48.2	205.40	35	204.44	202.00	13.2	4,257	0.31%
2019/05/23	32.1	205.53	29	205.17	206.00	3.1	4,238	0.07%
2019/05/22	37	210.24	57.3	211.50	211.00	-20.3	4,229	-0.48%
2019/05/21	65.1	201.27	57	200.75	200.50	8.1	4,195	0.19%
2019/05/20	29.1	204.95	43	203.13	206.50	-13.9	4,190	-0.33%
2019/05/17	48.2	211.66	57	212.21	210.50	-8.8	4,158	-0.21%
2019/05/16	65.1	222.48	51	222.90	215.00	14.1	4,159	0.34%
2019/05/15	23	221.43	18	222.39	226.00	5	4,189	0.12%
2019/05/14	61	217.84	71	217.89	219.00	-10	4,210	-0.24%
2019/05/13	21	219.33	18	219.08	217.50	3	4,258	0.07%
2019/05/10	34	227.72	32.1	228.14	225.50	1.9	4,290	0.05%
2019/05/09	42	225.31	37	225.88	225.50	5	4,334	0.12%
2019/05/08	88.1	231.90	111	231.76	230.00	-23	4,341	-0.53%	大賣/
2019/05/07	56.2	227.72	58	226.23	232.50	-1.8	4,217	-0.04%
2019/05/06	49	217.55	38	217.89	220.50	11	4,181	0.26%
2019/05/03	57	215.32	74	212.80	219.00	-17	4,168	-0.41%
2019/05/02	77	207.40	40.1	207.77	205.50	36.9	4,046	0.91%
2019/04/30	41	206.52	36.2	206.93	209.00	4.8	3,963	0.12%
2019/04/29	13.1	199.58	21	200.33	200.50	-7.9	3,886	-0.20%
2019/04/26	18.1	203.50	9	202.89	203.50	9.1	3,904	0.23%
2019/04/25	5	206.50	2	205.50	207.00	3	3,971	0.08%
2019/04/24	3	206.17	8.1	205.37	205.50	-5.1	3,992	-0.13%
2019/04/23	31	201.56	14.2	201.94	203.50	16.8	4,023	0.42%
2019/04/22	25.1	205.70	29	205.74	207.00	-4	4,007	-0.10%
2019/04/19	42	200.71	47	200.45	200.50	-5	4,023	-0.12%
2019/04/18	9.1	194.75	23.1	195.31	197.50	-14	4,009	-0.35%
2019/04/17	6	191.75	8	192.81	192.50	-2	3,996	-0.05%
2019/04/16	24.1	190.38	11	190.91	190.50	13.1	4,022	0.33%
2019/04/15	25	193.32	26	193.90	193.50	-1	4,004	-0.02%
2019/04/12	16	192.06	11	190.95	191.50	5	4,006	0.12%
2019/04/11	31	197.85	29.3	197.23	193.00	1.7	3,982	0.04%
2019/04/10	7	190.86	6	191.33	191.50	1	3,934	0.03%
2019/04/09	3	191.33	20	191.65	192.00	-17	3,926	-0.43%
2019/04/08	18	190.61	12	191.04	191.50	6	3,903	0.15%
2019/04/03	44	191.05	23	190.46	191.50	21	3,865	0.54%
2019/04/02	32	190.09	44.1	190.08	192.00	-12.1	3,840	-0.31%
2019/04/01	29	184.60	29	184.57	185.00	0	3,784	0.00%
2019/03/29	13	180.58	40	179.95	182.00	-27	3,739	-0.72%
2019/03/28	54	176.36	20	176.53	176.00	34	3,746	0.91%
2019/03/27	5	179.80	35	179.87	180.50	-30	3,755	-0.80%
2019/03/26	7	178.36	16	178.47	179.00	-9	3,762	-0.24%
2019/03/25	29	174.05	13	175.04	175.00	16	3,763	0.43%
2019/03/22	25	179.92	26	179.94	180.00	-1	3,746	-0.03%
2019/03/21	15	178.30	20	179.05	178.00	-5	3,768	-0.13%
2019/03/20	20	178.00	16	177.97	177.00	4	3,806	0.11%
2019/03/19	11	176.91	53	177.03	179.00	-42	3,777	-1.11%
2019/03/18	18	170.31	39	171.56	172.00	-21	3,694	-0.57%
2019/03/15	48	168.61	22	169.68	168.50	26	3,652	0.71%
2019/03/14	16	168.56	11	168.55	168.00	5	3,632	0.14%
2019/03/13	19	168.97	26	169.56	170.00	-7	3,662	-0.19%
2019/03/12	80	168.93	74	169.20	167.50	6	3,666	0.16%
2019/03/11	83	167.60	108	167.94	167.00	-25	3,678	-0.68%	大賣/
2019/03/08	63	163.67	33.1	165.05	165.00	29.9	3,701	0.81%
2019/03/07	64.1	170.33	23	167.37	166.00	41.1	3,634	1.13%
2019/03/06	26	173.10	25	174.16	174.50	1	3,732	0.03%
2019/03/05	43	171.55	27	172.11	173.50	16	3,795	0.42%
2019/03/04	76	174.54	37	175.36	174.50	39	3,748	1.04%
2019/02/27	14	179.64	13	180.58	178.00	1	3,715	0.03%
2019/02/26	76	181.51	80	180.92	180.00	-4	3,688	-0.11%
2019/02/25	16	175.06	29	175.28	177.00	-13	3,620	-0.36%
2019/02/22	99	173.46	14	173.86	173.00	85	3,611	2.35%
2019/02/21	53	172.49	119.3	173.51	177.50	-66.3	3,587	-1.85%	大賣/
2019/02/20	103.2	172.31	86	172.27	173.00	17.2	3,553	0.48%	大買/
2019/02/19	78	171.60	104.2	173.18	174.00	-26.2	3,518	-0.75%	大賣/
2019/02/18	80	174.70	78.1	175.00	173.50	1.9	3,471	0.05%
2019/02/15	109	174.63	97	175.56	176.00	12	3,487	0.34%	大買/
2019/02/14	41	175.28	102.1	175.28	176.50	-61.1	3,419	-1.79%	大賣/
2019/02/13	65	170.33	42	169.37	168.50	23	3,334	0.69%
2019/02/12	40	169.20	95	169.99	172.00	-55	3,290	-1.67%
2019/02/11	130	162.27	71	162.85	163.50	59	3,199	1.84%	大買/
2019/01/30	96	158.64	132	160.22	163.50	-36	3,116	-1.16%	大賣/
2019/01/29	53	157.70	145	158.52	160.00	-92	3,024	-3.04%	大賣/
2019/01/28	26	155.48	20	154.95	155.00	6	2,976	0.20%
2019/01/25	51	156.38	50	156.29	156.50	1	3,021	0.03%
2019/01/24	30	151.37	58	152.45	156.00	-28	3,063	-0.91%
2019/01/23	49	148.03	45	147.97	148.00	4	3,057	0.13%
2019/01/22	38	149.70	52	150.53	150.50	-14	3,073	-0.46%
2019/01/21	140	150.93	35	150.27	150.00	105	3,065	3.43%	大買/鉅額交易
2019/01/18	89	149.92	66	151.77	152.50	23	3,080	0.75%
2019/01/17	88	154.50	86	155.44	148.00	2	3,038	0.07%
2019/01/16	54	152.06	43.3	152.20	153.50	10.7	2,956	0.36%
2019/01/15	21	149.10	53	149.37	151.00	-32	2,932	-1.09%
2019/01/14	27.1	145.65	30	146.75	146.50	-2.9	2,893	-0.10%
2019/01/11	66	145.37	79.2	145.31	146.50	-13.2	2,894	-0.46%
2019/01/10	22	143.52	19	144.16	145.00	3	2,855	0.11%
2019/01/09	21	142.79	52	142.71	144.50	-31	2,854	-1.09%
2019/01/08	70	142.18	54	143.16	139.50	16	2,835	0.56%
2019/01/07	29.1	139.81	23	140.26	139.50	6.1	2,812	0.22%
2019/01/04	27	138.33	65	138.91	139.50	-38	2,831	-1.34%
2019/01/03	20	137.80	36	138.54	139.50	-16	2,886	-0.55%
2019/01/02	54	139.18	28	137.95	137.50	26	2,918	0.89%
2018/12/28	34	142.34	36	143.11	143.00	-2	2,983	-0.07%
2018/12/27	10	140.70	11	141.27	142.00	-1	3,076	-0.03%
2018/12/26	6	139.92	7	139.86	138.00	-1	3,102	-0.03%
2018/12/25	7	137.36	15	137.73	140.50	-8	3,138	-0.25%
2018/12/24	23	139.24	23	139.54	139.50	0	3,210	0.00%
2018/12/22	10	140.95	19	141.42	141.00	-9	3,210	-0.28%
2018/12/21	47	142.43	30.1	141.70	141.00	16.9	3,259	0.52%
2018/12/20	36	144.76	53	145.62	146.00	-17	3,253	-0.52%
2018/12/19	44	146.27	39	145.94	145.00	5	3,229	0.15%
2018/12/18	35	145.73	52	146.06	147.50	-17	3,235	-0.53%
2018/12/17	45	146.81	42	147.62	144.00	3	3,281	0.09%
2018/12/14	34	142.59	28	143.39	145.00	6	3,288	0.18%
2018/12/13	34	144.87	61	144.60	146.00	-27	3,276	-0.82%
2018/12/12	26	138.37	38	139.01	140.00	-12	3,264	-0.37%
2018/12/11	63	138.09	29	136.86	136.50	34	3,271	1.04%
2018/12/10	12	136.67	13	137.73	139.00	-1	3,289	-0.03%
2018/12/07	15	139.00	11	139.82	138.50	4	3,336	0.12%
2018/12/06	37	137.28	41	137.63	138.00	-4	3,364	-0.12%
2018/12/05	63	139.67	37	140.07	140.00	26	3,352	0.78%
2018/12/04	41	143.54	20	142.63	141.00	21	3,352	0.63%
2018/12/03	64	147.67	106	148.61	148.00	-42	3,324	-1.26%	大賣/
2018/11/30	35	140.26	36	141.00	141.50	-1	3,270	-0.03%
2018/11/29	53	139.51	78	140.40	141.00	-25	3,269	-0.76%
2018/11/28	50.1	131.83	125.1	131.98	134.00	-75	3,120	-2.40%	大賣/
2018/11/27	25.2	125.39	18	125.19	126.00	7.2	3,047	0.24%
2018/11/26	52	125.82	31	125.48	125.50	21	3,074	0.68%
2018/11/23	15	124.00	30	124.92	125.50	-15	3,087	-0.49%
2018/11/22	18	125.72	25.2	125.79	125.00	-7.2	3,095	-0.23%
2018/11/21	44	124.72	19	125.34	125.00	25	3,103	0.81%
2018/11/20	30	125.28	26	125.79	126.00	4	3,089	0.13%
2018/11/19	23	125.87	14.2	126.29	126.50	8.8	3,099	0.28%
2018/11/16	37	126.89	40	126.91	126.50	-3	3,115	-0.10%
2018/11/15	19	127.61	15	128.70	129.50	4	3,102	0.13%
2018/11/14	45	128.56	48	129.23	129.50	-3	3,086	-0.10%
2018/11/13	68	123.96	17	124.79	124.00	51	3,041	1.68%
2018/11/12	24.2	127.89	73	125.84	128.00	-48.8	3,029	-1.61%
2018/11/09	56	125.90	23	125.15	124.00	33	3,049	1.08%
2018/11/08	20	127.93	27	128.06	127.50	-7	3,112	-0.22%
2018/11/07	48	126.92	44	127.23	127.50	4	3,166	0.13%
2018/11/06	13	126.19	9	127.28	127.00	4	3,195	0.13%
2018/11/05	39	127.45	33	127.20	127.00	6	3,226	0.19%
2018/11/02	55	129.12	74	129.37	130.00	-19	3,267	-0.58%
2018/11/01	108	127.09	107	127.53	128.00	1	3,417	0.03%	大買/大賣/
2018/10/31	22	123.18	48.1	123.28	124.00	-26.1	3,442	-0.76%
2018/10/30	33	109.61	55.3	110.67	113.00	-22.3	3,606	-0.62%
2018/10/29	22	108.18	27	109.00	109.00	-5	3,699	-0.14%
2018/10/26	56	109.38	48.7	107.91	109.00	7.3	3,703	0.20%
2018/10/25	38	110.72	52	111.09	110.50	-14	3,666	-0.38%
2018/10/24	28	110.32	14	112.07	112.00	14	3,656	0.38%
2018/10/23	10	111.20	26	111.42	111.50	-16	3,659	-0.44%
2018/10/22	12	109.42	11	110.05	111.00	1	3,664	0.03%
2018/10/19	38	109.22	31	109.84	110.00	7	3,662	0.19%
2018/10/18	25	111.28	19	111.37	111.00	6	3,622	0.17%
2018/10/17	25	112.72	25.2	113.32	113.50	-0.2	3,615	-0.01%
2018/10/16	48	109.65	53	110.06	110.00	-5	3,603	-0.14%
2018/10/15	26	106.00	44	107.42	107.50	-18	3,583	-0.50%
2018/10/12	66	104.73	65	106.32	107.50	1	3,554	0.03%
2018/10/11	62	103.63	80	102.93	105.00	-18	3,528	-0.51%
2018/10/09	44	109.76	24	109.85	109.50	20	3,469	0.58%
2018/10/08	132	111.83	115	111.79	111.00	17	3,422	0.50%	大買/大賣/
2018/10/05	139	117.66	100	117.24	116.00	39	3,339	1.17%	大買/
2018/10/04	32.1	126.80	29	127.48	126.50	3.1	3,242	0.10%
2018/10/03	47	127.99	50	128.90	129.00	-3	3,216	-0.09%
2018/10/02	67	131.47	35	129.56	128.50	32	3,179	1.01%
2018/10/01	24.1	135.29	27	135.89	136.00	-2.9	3,107	-0.09%
2018/09/28	25.5	135.61	32	136.77	136.00	-6.5	3,097	-0.21%
2018/09/27	31	132.73	28	133.86	134.00	3	3,058	0.10%
2018/09/26	25	134.48	15.5	134.37	134.00	9.5	3,025	0.31%
2018/09/25	37	135.45	12	135.46	135.50	25	3,022	0.83%
2018/09/21	65	138.31	30	137.57	137.50	35	3,010	1.16%
2018/09/20	7.2	140.07	49	140.10	140.00	-41.8	2,944	-1.42%
2018/09/19	59	139.80	39	139.53	138.00	20	2,928	0.68%
2018/09/18	26	140.90	60	140.83	140.50	-34	2,898	-1.17%
2018/09/17	73	134.35	23	135.54	136.00	50	2,848	1.76%
2018/09/14	8	134.94	11	135.36	136.00	-3	2,836	-0.11%
2018/09/13	29.1	135.20	20	134.45	133.00	9.1	2,796	0.33%
2018/09/12	40	138.56	19	137.92	135.50	21	2,748	0.76%
2018/09/11	13	141.42	31	142.50	142.50	-18	2,708	-0.66%
2018/09/10	14.1	136.66	27	138.07	138.50	-12.9	2,692	-0.48%
2018/09/07	46.2	140.12	24.1	139.93	138.00	22	2,767	0.80%
2018/09/06	68.1	143.13	17	142.71	142.50	51.1	2,757	1.85%
2018/09/05	22.1	148.43	60	148.87	149.50	-38	2,739	-1.39%
2018/09/04	10	144.51	25.5	145.22	146.00	-15.5	2,707	-0.57%
2018/09/03	43.8	146.45	24.1	144.69	143.50	19.7	2,695	0.73%
2018/08/31	49.3	149.02	103	149.04	149.00	-53.8	2,665	-2.02%	大賣/
2018/08/30	76	146.84	34	146.74	146.00	42	2,619	1.60%
2018/08/29	27	146.20	27	145.83	146.00	0	2,584	0.00%
2018/08/28	22.1	143.61	26.1	143.63	143.50	-4	2,568	-0.16%
2018/08/27	39	140.58	54	141.30	142.00	-15	2,555	-0.59%
2018/08/24	45	140.23	43	140.37	138.50	2	2,534	0.08%
2018/08/23	13	139.42	34	138.18	139.50	-21	2,529	-0.83%
2018/08/22	50	136.58	43	137.01	137.00	7	2,513	0.28%
2018/08/21	21.1	138.65	25.1	138.69	140.00	-4	2,502	-0.16%
2018/08/20	11	136.36	16.2	137.19	138.00	-5.2	2,493	-0.21%
2018/08/17	20	136.33	12	136.71	136.50	8	2,473	0.32%
2018/08/16	18	134.78	38	135.74	137.50	-20	2,452	-0.82%
2018/08/15	103	137.08	52	135.41	134.50	51	2,404	2.12%	大買/
2018/08/14	55.2	141.65	46	139.68	146.00	9.2	2,311	0.40%
2018/08/13	50	136.03	35	137.11	135.50	15	2,239	0.67%
2018/08/10	43	140.21	32	140.19	140.00	11	2,185	0.50%
2018/08/09	30	141.22	34	141.69	143.50	-4	2,134	-0.19%
2018/08/08	138	139.79	153	140.44	143.00	-15	2,079	-0.72%	大買/大賣/
2018/08/07	95	137.27	80	137.69	136.00	15	1,891	0.79%
2018/08/06	147	137.15	123	136.82	138.00	24	1,760	1.36%	大買/大賣/
2018/08/03	34	131.12	122.2	133.21	135.00	-88.2	1,523	-5.79%	大賣/
2018/08/02	0	0.00	3	122.83	123.00	-3	1,409	-0.21%
2018/08/01	4	122.88	1	124.50	122.50	3	1,412	0.21%
2018/07/31	2	121.75	5	122.00	123.00	-3	1,425	-0.21%
2018/07/30	13.1	124.26	6	123.83	123.00	7.1	1,421	0.50%
2018/07/27	10	123.10	29	123.69	124.50	-19	1,428	-1.33%
2018/07/26	4	121.37	2	121.75	121.50	2	1,414	0.14%
2018/07/25	6	121.00	12.5	121.00	121.00	-6.5	1,433	-0.45%
2018/07/24	28	120.52	20	121.13	120.50	8	1,495	0.53%
2018/07/23	14	121.96	24	120.67	120.00	-10	1,579	-0.63%
2018/07/20	8	122.69	10	122.95	123.50	-2	1,648	-0.12%
2018/07/19	19	122.50	26	122.23	122.00	-7	1,751	-0.40%
2018/07/18	8	121.00	38.3	122.07	121.00	-30.3	1,775	-1.70%
2018/07/17	1	120.00	24	120.79	120.00	-23	1,828	-1.26%
2018/07/16	13	118.12	16	118.22	118.00	-3	1,822	-0.16%
2018/07/13	57	120.38	11	120.27	118.50	46	1,856	2.48%
2018/07/12	17	118.41	33	118.35	119.00	-16	1,868	-0.86%
2018/07/11	9	117.06	9	117.17	116.50	0	1,884	0.00%
2018/07/10	10	116.25	15	116.33	116.50	-5	1,885	-0.27%
2018/07/09	3	115.50	6	115.42	115.50	-3	1,914	-0.16%
2018/07/06	6	113.83	16	114.13	113.50	-10	1,917	-0.52%
2018/07/05	3	113.17	6	114.25	112.00	-3	1,934	-0.16%
2018/07/04	17	112.21	20	112.73	112.00	-3	1,970	-0.15%
2018/07/03	12	113.04	14	112.86	111.50	-2	2,043	-0.10%
2018/07/02	3	113.50	10	113.55	113.00	-7	2,081	-0.34%
2018/06/29	24	110.50	28	110.68	111.00	-4	2,108	-0.19%
2018/06/28	22	109.73	22	110.84	109.50	0	2,109	0.00%
2018/06/27	3	112.00	3	112.83	112.00	0	2,128	0.00%
2018/06/26	17	110.71	28	111.70	112.00	-11	2,134	-0.52%
2018/06/25	18	113.19	3	113.00	113.00	15	2,146	0.70%
2018/06/22	13	113.08	16	113.72	114.50	-3	2,141	-0.14%
2018/06/21	17	113.79	18	114.33	114.00	-1	2,144	-0.05%
2018/06/20	5	113.20	8	114.06	114.00	-3	2,156	-0.14%
2018/06/19	21	111.88	23	113.11	114.00	-2	2,151	-0.09%
2018/06/15	17	111.38	21	112.38	113.00	-4	2,179	-0.18%
2018/06/14	15	111.40	8	111.88	111.00	7	2,090	0.33%
2018/06/13	20	111.50	16	112.00	112.00	4	2,077	0.19%
2018/06/12	27	111.54	23	111.87	111.00	4	2,082	0.19%
2018/06/11	7	113.00	4	113.13	112.50	3	2,073	0.14%
2018/06/08	23	113.59	16	114.06	114.00	7	2,086	0.34%
2018/06/07	15	114.33	4	115.25	115.00	11	2,106	0.52%
2018/06/06	24	115.40	7	115.57	115.00	17	2,152	0.79%
2018/06/05	23	116.22	10	118.10	115.50	13	2,169	0.60%
2018/06/04	9	116.78	19	117.92	118.00	-10	2,158	-0.46%
2018/06/01	16	115.88	18	115.89	116.50	-2	2,150	-0.09%
2018/05/31	11	114.27	13	114.85	114.50	-2	2,151	-0.09%
2018/05/30	14	113.39	14	113.93	112.50	0	2,141	0.00%
2018/05/29	22	114.70	14	114.46	114.00	8	2,150	0.37%
2018/05/28	2	118.00	6	117.42	117.50	-4	2,164	-0.18%
2018/05/25	9	115.94	8	116.50	115.50	1	2,206	0.05%
2018/05/24	9	115.50	9	116.22	115.00	0	2,218	0.00%
2018/05/23	1	117.00	0	0.00	115.50	1	2,232	0.04%
2018/05/22	2	118.00	5	117.50	117.00	-3	2,263	-0.13%
2018/05/21	11	115.50	3	116.33	116.00	8	2,300	0.35%
2018/05/18	6	114.33	4	114.00	114.00	2	2,321	0.09%
2018/05/17	8	115.00	9	115.44	114.50	-1	2,365	-0.04%
2018/05/16	12	115.42	11	115.86	115.50	1	2,396	0.04%
2018/05/15	11	116.64	13	117.08	117.00	-2	2,433	-0.08%
2018/05/14	2	115.50	17	114.74	115.50	-15	2,498	-0.60%
2018/05/11	14	113.54	15	113.83	113.50	-1	2,528	-0.04%
2018/05/10	5	111.90	3	113.17	112.00	2	2,541	0.08%
2018/05/09	7	111.50	7	112.07	111.50	0	2,540	0.00%
2018/05/08	9	110.39	4	110.50	110.50	5	2,588	0.19%
2018/05/07	10	111.15	13	110.50	110.00	-3	2,585	-0.12%
2018/05/04	10	110.45	9	111.00	110.00	1	2,613	0.04%
2018/05/03	15	112.43	11	112.36	112.00	4	2,630	0.15%
2018/05/02	8	112.50	10	112.90	113.00	-2	2,642	-0.08%
2018/04/30	18	111.03	23	110.13	113.00	-5	2,631	-0.19%
2018/04/27	79	109.77	68	110.82	109.50	11	2,621	0.42%
2018/04/26	28	111.61	23	112.33	113.00	5	2,565	0.19%
2018/04/25	70	113.77	23	113.67	113.50	47	2,503	1.88%
2018/04/24	40	127.01	11	127.64	126.00	29	2,403	1.21%
2018/04/23	18	132.69	28	133.66	133.00	-10	2,388	-0.42%
2018/04/20	22	129.55	16	129.41	128.00	6	2,370	0.25%
2018/04/19	13	131.38	33.2	131.38	132.50	-20.2	2,359	-0.85%
2018/04/18	32	127.70	18	128.56	128.00	14	2,338	0.60%
2018/04/17	25	129.40	33	128.42	128.50	-8	2,314	-0.35%
2018/04/16	29	131.28	19	131.97	132.50	10	2,280	0.44%
2018/04/13	61	132.33	59	132.92	131.50	2	2,271	0.09%
2018/04/12	0	0.00	2	130.75	130.50	-2	2,239	-0.09%
2018/04/11	40	128.09	47	128.49	130.00	-7	2,239	-0.31%
2018/04/10	15	128.10	15	128.80	129.50	0	2,208	0.00%
2018/04/09	40	131.86	88	131.20	129.00	-48	2,176	-2.21%
2018/04/03	73	127.42	21	126.69	128.00	52	2,093	2.48%
2018/04/02	12	126.33	12	127.42	125.00	0	2,052	0.00%
2018/03/31	10	130.95	25	130.74	130.00	-15	2,019	-0.74%
2018/03/30	23	126.54	69	128.04	129.00	-46	2,011	-2.29%
2018/03/29	9	125.61	8	126.50	125.50	1	1,988	0.05%
2018/03/28	16	125.84	19	125.95	126.00	-3	1,988	-0.15%
2018/03/27	12	123.83	12	123.63	123.50	0	1,988	0.00%
2018/03/26	15	121.37	15	122.27	123.00	0	1,988	0.00%
2018/03/23	29	119.90	6	121.42	120.50	23	1,998	1.15%
2018/03/22	20	124.28	23	124.85	124.50	-3	2,002	-0.15%
2018/03/21	13	124.92	32	125.59	125.00	-19	1,999	-0.95%
2018/03/20	6	121.00	11.6	122.55	124.50	-5.6	1,969	-0.28%
2018/03/19	10	122.50	0	0.00	123.00	10	1,946	0.51%
2018/03/16	9	121.11	13	121.69	122.50	-4	1,942	-0.21%
2018/03/15	19	120.48	16	121.38	123.00	3	1,934	0.16%
2018/03/14	15	120.27	18	120.86	120.00	-3	1,931	-0.16%
2018/03/13	19	119.68	17	119.76	119.50	2	1,936	0.10%
2018/03/12	35	117.80	64	118.93	119.50	-29	1,937	-1.50%
2018/03/09	10	114.00	10	114.40	114.00	0	1,898	0.00%
2018/03/08	9	112.94	16	113.00	113.00	-7	1,885	-0.37%
2018/03/07	10	112.95	9	113.50	113.00	1	1,890	0.05%
2018/03/05	10	113.50	10	113.95	112.50	0	1,946	0.00%
2018/03/02	1	114.00	0	0.00	113.50	1	1,945	0.05%
2018/03/01	10	115.05	8	115.38	115.50	2	1,934	0.10%
2018/02/27	26	117.42	21	117.31	116.00	5	1,922	0.26%
2018/02/26	3	114.67	4	114.88	115.50	-1	1,884	-0.05%
2018/02/23	11	112.91	9	113.50	112.50	2	1,894	0.11%
2018/02/22	13	112.04	8	112.50	112.50	5	1,911	0.26%
2018/02/21	18	113.67	28	114.09	115.00	-10	1,891	-0.53%
2018/02/12	13	111.15	6	110.83	111.00	7	1,855	0.38%
2018/02/09	14	108.46	9	109.06	109.00	5	1,851	0.27%
2018/02/08	3	111.83	4	112.88	113.00	-1	1,828	-0.05%
2018/02/07	12	111.75	15	112.73	112.00	-3	1,815	-0.17%
2018/02/06	24	109.48	26	108.67	108.00	-2	1,787	-0.11%
2018/02/05	8	109.75	5	113.70	114.00	3	1,710	0.18%
2018/02/02	11	115.00	14	115.75	116.00	-3	1,693	-0.18%
2018/02/01	14	115.96	26.1	116.21	116.00	-12.1	1,723	-0.70%
2018/01/31	54	116.09	34	116.40	116.50	20	1,706	1.17%
2018/01/30	12	122.71	10	121.80	121.50	2	1,664	0.12%
2018/01/29	21	124.48	18	124.75	124.50	3	1,688	0.18%
2018/01/26	2	125.00	25.1	125.02	126.00	-23.1	1,684	-1.37%
2018/01/25	9	122.50	10	123.40	123.00	-1	1,772	-0.06%
2018/01/24	8	121.63	4	121.88	122.00	4	1,891	0.21%
2018/01/23	23	122.65	33	123.03	121.00	-10	1,905	-0.52%
2018/01/22	19	120.00	35	120.54	121.00	-16	1,856	-0.86%
2018/01/19	4	119.00	3	119.00	118.50	1	1,821	0.05%
2018/01/18	3	119.67	12	120.00	119.50	-9	1,802	-0.50%
2018/01/17	10	118.45	21	119.05	119.00	-11	1,806	-0.61%
2018/01/16	30	118.03	48	118.69	118.50	-18	1,792	-1.00%
2018/01/15	9	114.50	13	114.92	115.00	-4	1,741	-0.23%
2018/01/12	22	114.82	7.1	115.20	115.00	14.9	1,760	0.85%
2018/01/11	10	113.00	12	113.38	114.00	-2	1,748	-0.11%
2018/01/10	3	113.17	8	112.69	113.00	-5	1,754	-0.28%
2018/01/09	0	0.00	4	112.50	112.50	-4	1,757	-0.23%
2018/01/08	16	112.63	14	112.71	112.50	2	1,758	0.11%
2018/01/05	5	110.80	14.5	111.65	112.50	-9.5	1,764	-0.54%
2018/01/04	4	109.38	6	109.83	110.50	-2	1,768	-0.11%
2018/01/03	2	109.00	6	109.67	109.50	-4	1,784	-0.22%
2018/01/02	1	109.00	2	108.50	109.00	-1	1,799	-0.06%