創意 (3443)-合庫券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1370
漲跌
▲35
漲幅
+2.62%
成交量
3,122張
產業
上市半導體類股
1109人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

創意 (3443)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	7.1	1378.40	7.3	1372.48	1370.00	-0.2	2,962	-0.01%
2024/05/13	2	1334.91	1.9	1303.39	1335.00	0.2	3,049	0.01%
2024/05/10	5	1281.91	3	1266.71	1270.00	2	3,078	0.06%
2024/05/09	3	1296.67	2	1275.00	1275.00	1	3,135	0.03%
2024/05/08	3	1311.69	3	1318.32	1315.00	0	3,147	0.00%
2024/05/07	7.1	1304.75	29	1264.70	1315.00	-22	3,189	-0.69%
2024/05/06	3	1346.52	12	1325.07	1350.00	-9	3,172	-0.28%
2024/05/03	10	1380.50	2	1345.00	1345.00	8	3,205	0.25%
2024/05/02	3	1358.45	6.1	1369.78	1375.00	-3.1	3,279	-0.10%
2024/04/30	2	1359.95	2	1365.00	1370.00	0	3,297	0.00%
2024/04/29	47	1379.15	19.1	1366.13	1360.00	27.9	3,352	0.83%
2024/04/26	19	1258.71	9.1	1290.84	1320.00	9.9	3,332	0.30%
2024/04/25	6.1	1194.15	16	1182.81	1200.00	-9.9	3,360	-0.29%
2024/04/24	29	1178.47	2	1195.00	1190.00	27	3,371	0.80%
2024/04/23	0	1115.00	0	0.00	1125.00	0	3,365	0.00%
2024/04/22	6.1	1129.19	5	1099.17	1105.00	1.1	3,378	0.03%
2024/04/19	5.2	1184.37	4	1171.25	1155.00	1.2	3,378	0.04%
2024/04/18	3.1	1200.45	5	1218.00	1215.00	-1.9	3,372	-0.06%
2024/04/17	5	1193.01	3	1193.33	1200.00	2	3,447	0.06%
2024/04/16	1	1124.83	16	1152.90	1185.00	-15	3,487	-0.43%
2024/04/15	8.8	1195.05	3	1198.34	1160.00	5.8	3,447	0.17%
2024/04/12	3.6	1284.61	0	1276.82	1255.00	3.5	3,408	0.10%
2024/04/11	2	1319.99	7	1321.43	1325.00	-5	3,376	-0.15%
2024/04/10	6.1	1323.32	3	1320.00	1320.00	3.1	3,377	0.09%
2024/04/09	3	1323.44	2.1	1352.62	1315.00	0.9	3,391	0.03%
2024/04/08	6.2	1323.89	3.1	1335.97	1300.00	3.1	3,398	0.09%
2024/04/03	2	1387.55	4	1385.00	1385.00	-2	3,365	-0.06%
2024/04/02	6.1	1379.08	9.2	1370.51	1375.00	-3.1	3,355	-0.09%
2024/04/01	8	1280.68	8.1	1289.43	1295.00	-0.1	3,319	0.00%
2024/03/29	2	1244.98	3	1243.34	1245.00	-1	3,311	-0.03%
2024/03/28	2.1	1220.78	2	1242.35	1220.00	0.1	3,300	0.00%
2024/03/27	4.2	1237.59	3	1249.97	1240.00	1.2	3,322	0.04%
2024/03/26	5.2	1285.67	3	1296.67	1265.00	2.2	3,318	0.07%
2024/03/25	1.1	1297.05	2	1325.00	1295.00	-0.9	3,327	-0.03%
2024/03/22	2.1	1319.95	3	1316.67	1320.00	-0.9	3,343	-0.03%
2024/03/21	2.1	1297.62	2	1317.50	1300.00	0.1	3,351	0.00%
2024/03/20	3.1	1305.36	2	1330.00	1295.00	1.1	3,375	0.03%
2024/03/19	6.4	1319.83	5	1309.00	1320.00	1.4	3,431	0.04%
2024/03/18	2	1357.56	2	1357.50	1355.00	0	3,441	0.00%
2024/03/15	4.1	1362.93	3	1380.00	1340.00	1.1	3,481	0.03%
2024/03/14	5.1	1341.15	9	1339.44	1340.00	-3.9	3,549	-0.11%
2024/03/13	3.7	1366.03	4.5	1353.27	1330.00	-0.8	3,638	-0.02%
2024/03/12	2.4	1466.53	1	1445.00	1445.00	1.4	3,635	0.04%
2024/03/11	0.1	1487.37	2	1492.49	1475.00	-1.9	3,718	-0.05%
2024/03/08	18.5	1526.26	12	1525.42	1490.00	6.5	3,733	0.17%
2024/03/07	18.2	1546.15	21.1	1538.84	1550.00	-2.9	3,734	-0.08%
2024/03/06	1.2	1525.83	1.2	1541.77	1525.00	0	3,714	0.00%
2024/03/05	1.2	1565.42	2	1574.57	1565.00	-0.9	3,728	-0.02%
2024/03/04	4	1556.26	1	1580.00	1545.00	3	3,747	0.08%
2024/03/01	0	1581.11	0.1	1590.78	1580.00	0	3,742	0.00%
2024/02/29	3.1	1557.40	7.1	1549.86	1590.00	-4	3,729	-0.11%
2024/02/27	1.1	1473.65	4	1483.91	1470.00	-2.9	3,680	-0.08%
2024/02/26	5.1	1449.01	2	1455.00	1445.00	3.1	3,694	0.08%
2024/02/23	1.3	1458.34	1	1490.00	1455.00	0.3	3,725	0.01%
2024/02/22	4	1485.00	6.1	1479.17	1465.00	-2	3,745	-0.05%
2024/02/21	4.5	1498.65	8.1	1485.27	1470.00	-3.6	3,736	-0.10%
2024/02/20	2.1	1550.27	10.1	1535.16	1560.00	-8	3,737	-0.21%
2024/02/19	1.1	1534.48	0.2	1530.02	1525.00	0.9	3,744	0.02%
2024/02/16	6.1	1493.69	8.1	1497.65	1520.00	-2	3,787	-0.05%
2024/02/15	9.3	1432.50	3.4	1452.38	1460.00	5.9	3,758	0.16%
2024/02/05	23.3	1447.03	8.1	1466.14	1435.00	15.2	3,725	0.41%
2024/02/02	3	1590.02	4	1588.73	1590.00	-1	3,664	-0.03%
2024/02/01	4.1	1528.65	3	1531.95	1545.00	1.1	3,699	0.03%
2024/01/31	3	1568.22	14.2	1562.69	1545.00	-11.2	3,683	-0.30%
2024/01/30	2.3	1555.00	1.1	1585.24	1565.00	1.3	3,686	0.03%
2024/01/29	2.2	1570.69	4.3	1573.45	1560.00	-2.2	3,669	-0.06%
2024/01/26	25.5	1551.53	6	1552.53	1545.00	19.5	3,682	0.53%
2024/01/25	16	1586.52	7	1609.24	1555.00	9	3,671	0.24%
2024/01/24	5.1	1669.11	2	1687.30	1660.00	3.1	3,599	0.09%
2024/01/23	4	1716.41	2	1740.00	1705.00	2	3,610	0.06%
2024/01/22	5	1731.07	9	1721.11	1715.00	-4	3,579	-0.11%
2024/01/19	17.6	1739.12	17	1740.00	1675.00	0.6	3,564	0.02%
2024/01/18	1	1725.07	1	1710.30	1725.00	0	3,513	0.00%
2024/01/17	24	1691.46	3.1	1703.55	1680.00	20.9	3,539	0.59%
2024/01/16	4.1	1741.82	1	1770.00	1735.00	3.1	3,557	0.09%
2024/01/15	8	1766.33	1	1760.00	1760.00	7	3,620	0.19%
2024/01/12	14	1847.50	34	1825.15	1810.00	-20	3,637	-0.55%
2024/01/11	17	1842.95	25.2	1858.56	1860.00	-8.1	3,666	-0.22%
2024/01/10	1	1787.85	15.2	1719.86	1790.00	-14.2	3,646	-0.39%
2024/01/09	2	1702.50	1.5	1710.00	1690.00	0.5	3,656	0.01%
2024/01/08	2	1665.11	1	1670.10	1665.00	1	3,680	0.03%
2024/01/05	1.1	1655.00	1	1645.00	1655.00	0.1	3,744	0.00%
2024/01/04	1.1	1631.36	1	1650.00	1630.00	0.1	3,869	0.00%
2024/01/03	53.2	1645.78	2	1665.00	1640.00	51.2	3,965	1.29%
2024/01/02	2.4	1670.42	2	1710.00	1670.00	0.4	3,956	0.01%
2023/12/29	2	1727.50	1	1725.00	1740.00	1	3,939	0.03%
2023/12/28	7	1744.29	3	1750.00	1720.00	4	3,970	0.10%
2023/12/27	2.1	1764.76	2	1762.46	1760.00	0.1	4,003	0.00%
2023/12/26	2	1747.50	3	1763.33	1765.00	-1	4,021	-0.02%
2023/12/25	2	1730.46	2	1757.51	1730.00	0	4,045	0.00%
2023/12/22	2	1732.41	2.1	1709.25	1750.00	-0.1	4,061	0.00%
2023/12/21	2	1675.00	2	1697.50	1695.00	0	4,043	0.00%
2023/12/20	3.2	1693.31	4	1687.50	1685.00	-0.8	4,038	-0.02%
2023/12/19	0.1	1722.92	4	1722.53	1705.00	-4	4,046	-0.10%
2023/12/18	10	1737.52	2.1	1765.60	1730.00	8	4,053	0.20%
2023/12/15	1.1	1822.80	0	0.00	1765.00	1.1	4,057	0.03%
2023/12/14	4	1788.77	4	1792.50	1805.00	0	4,037	0.00%
2023/12/13	1.1	1797.50	1	1815.00	1810.00	0.1	3,988	0.00%
2023/12/12	3.1	1816.59	2	1805.08	1790.00	1.1	4,016	0.03%
2023/12/11	3	1833.43	1.1	1850.10	1825.00	1.9	4,011	0.05%
2023/12/08	13	1766.93	17.8	1829.63	1895.00	-4.7	3,964	-0.12%
2023/12/07	6	1692.52	1.1	1700.70	1725.00	4.9	3,850	0.13%
2023/12/06	7	1684.29	1.4	1704.72	1680.00	5.6	3,823	0.15%
2023/12/05	2	1592.59	2	1617.50	1630.00	0	3,747	0.00%
2023/12/04	1.1	1642.82	1	1595.00	1595.00	0.1	3,784	0.00%
2023/12/01	1	1620.68	1	1645.00	1630.00	0	3,779	0.00%
2023/11/29	2	1605.10	0	1630.00	1625.00	2	3,771	0.05%
2023/11/28	0	1655.00	0	0.00	1645.00	0	3,780	0.00%
2023/11/27	1.1	1667.56	8	1643.10	1610.00	-6.9	3,790	-0.18%
2023/11/24	2.1	1691.31	2	1660.00	1655.00	0.1	3,806	0.00%
2023/11/22	0	0.00	0	1765.00	1785.00	0	3,811	0.00%
2023/11/21	4	1736.23	3.1	1733.99	1740.00	0.9	3,822	0.02%
2023/11/20	3	1734.94	12	1735.00	1715.00	-9	3,880	-0.23%
2023/11/17	11	1710.00	11.3	1727.30	1735.00	-0.3	3,988	-0.01%
2023/11/16	10	1652.49	21	1677.14	1675.00	-11	4,017	-0.27%
2023/11/15	14.6	1721.52	17	1729.42	1675.00	-2.4	4,071	-0.06%
2023/11/14	4	1710.00	0	1730.00	1735.00	4	4,071	0.10%
2023/11/13	3	1721.66	15.3	1729.85	1700.00	-12.3	4,139	-0.30%
2023/11/10	20	1674.02	16.1	1680.33	1670.00	4	4,131	0.10%
2023/11/09	32	1665.63	26.2	1668.42	1665.00	5.8	4,138	0.14%
2023/11/08	5.1	1569.14	5	1603.98	1620.00	0	4,087	0.00%
2023/11/07	3	1545.10	0	1550.00	1555.00	3	4,075	0.07%
2023/11/06	2	1559.97	3.1	1556.43	1560.00	-1.1	4,128	-0.03%
2023/11/03	6	1526.53	3	1530.00	1525.00	3	4,176	0.07%
2023/11/02	16.1	1534.94	7	1521.39	1520.00	9	4,222	0.21%
2023/11/01	5	1474.96	2	1482.31	1485.00	3	4,230	0.07%
2023/10/31	0.1	1487.14	1	1455.35	1435.00	-0.9	4,254	-0.02%
2023/10/30	0.6	1500.00	0	1500.00	1500.00	0.6	4,333	0.01%
2023/10/27	1	1455.57	3	1476.50	1480.00	-2	4,352	-0.05%
2023/10/26	7.1	1440.09	5	1440.00	1425.00	2.1	4,303	0.05%
2023/10/25	4	1494.98	2.1	1515.32	1490.00	2	4,292	0.05%
2023/10/24	1	1455.08	0	0.00	1465.00	1	4,265	0.02%
2023/10/23	3.2	1493.28	2	1477.71	1450.00	1.2	4,255	0.03%
2023/10/20	2.1	1595.68	1	1585.94	1590.00	1.1	4,216	0.03%
2023/10/19	3.5	1657.46	0	1650.00	1630.00	3.5	4,189	0.08%
2023/10/18	18	1645.52	29.1	1635.19	1635.00	-11	4,180	-0.26%
2023/10/17	2.3	1733.24	2.9	1710.93	1685.00	-0.6	4,137	-0.01%
2023/10/16	11	1709.45	1.6	1709.30	1715.00	9.4	4,153	0.23%
2023/10/13	13.1	1671.15	4	1688.67	1695.00	9.1	4,154	0.22%
2023/10/12	11.6	1665.76	12.6	1655.06	1695.00	-1	4,135	-0.03%
2023/10/11	16.1	1535.41	6.4	1566.28	1575.00	9.7	4,069	0.24%
2023/10/05	2	1410.00	3.1	1416.80	1425.00	-1	4,091	-0.03%
2023/10/04	15.1	1407.39	11	1403.27	1400.00	4.1	4,108	0.10%
2023/10/03	1.1	1453.69	5.3	1436.84	1430.00	-4.2	4,088	-0.10%
2023/10/02	0.1	1426.49	3	1413.33	1410.00	-2.9	4,081	-0.07%
2023/09/28	4	1380.06	3	1396.67	1365.00	1	4,075	0.03%
2023/09/27	4	1382.42	1.1	1414.29	1360.00	3	4,099	0.07%
2023/09/26	4	1406.25	9	1412.78	1405.00	-5	4,097	-0.12%
2023/09/25	1	1400.00	1	1420.00	1410.00	0	4,102	0.00%
2023/09/22	4	1356.25	4.1	1320.35	1390.00	-0.1	4,098	0.00%
2023/09/21	2.1	1312.59	4	1321.21	1320.00	-2	4,098	-0.05%
2023/09/20	5.1	1378.52	1	1414.80	1360.00	4.1	4,117	0.10%
2023/09/19	2	1435.00	2	1465.00	1425.00	0	4,127	0.00%
2023/09/18	6	1459.15	6	1468.33	1440.00	0	4,134	0.00%
2023/09/15	5	1484.03	10.1	1500.20	1480.00	-5.1	4,170	-0.12%
2023/09/14	4	1475.00	3	1473.31	1470.00	1	4,130	0.02%
2023/09/13	4	1453.53	9.2	1449.21	1460.00	-5.1	4,127	-0.12%
2023/09/12	2	1395.03	2	1397.50	1385.00	0	4,110	0.00%
2023/09/11	2	1365.11	2.1	1385.12	1360.00	0	4,173	0.00%
2023/09/08	2	1395.00	2.1	1395.00	1395.00	-0.1	4,198	0.00%
2023/09/07	3.1	1383.73	4	1397.48	1415.00	-0.9	4,259	-0.02%
2023/09/06	3	1451.70	2	1467.50	1450.00	1	4,250	0.02%
2023/09/05	2	1435.01	3	1440.00	1440.00	-1	4,269	-0.02%
2023/09/04	2	1432.07	2	1430.08	1445.00	0	4,323	0.00%
2023/09/01	0.1	1416.88	0	0.00	1405.00	0.1	4,332	0.00%
2023/08/31	2	1474.91	2	1470.00	1460.00	0	4,336	0.00%
2023/08/30	2	1515.00	0	1510.00	1485.00	2	4,326	0.05%
2023/08/29	2	1445.04	4	1458.78	1500.00	-2	4,352	-0.05%
2023/08/28	3	1424.98	1	1434.62	1430.00	2	4,341	0.05%
2023/08/25	5.2	1430.61	1	1430.00	1430.00	4.2	4,452	0.09%
2023/08/24	6.1	1530.00	1.4	1501.94	1485.00	4.7	4,433	0.11%
2023/08/23	4.2	1447.06	7.1	1418.15	1465.00	-3	4,424	-0.07%
2023/08/22	2.2	1388.95	2	1375.00	1370.00	0.1	4,425	0.00%
2023/08/21	4.1	1407.97	2.1	1350.95	1340.00	2	4,468	0.04%
2023/08/18	3.1	1364.63	4.1	1350.62	1345.00	-1	4,420	-0.02%
2023/08/17	4.3	1361.92	4.1	1365.12	1365.00	0.2	4,415	0.01%
2023/08/16	5	1300.97	4	1282.64	1285.00	1	4,393	0.02%
2023/08/15	13.1	1278.42	15	1264.00	1265.00	-1.9	4,466	-0.04%
2023/08/14	9.2	1268.93	3	1268.38	1265.00	6.1	4,463	0.14%
2023/08/11	3.1	1262.06	1	1265.05	1270.00	2.1	4,490	0.05%
2023/08/10	2.2	1255.29	4.2	1291.90	1250.00	-2	4,529	-0.04%
2023/08/09	2.1	1384.07	1.1	1393.81	1340.00	1	4,485	0.02%
2023/08/08	2.2	1339.73	20	1360.00	1345.00	-17.8	4,499	-0.40%
2023/08/07	3.2	1413.81	3	1418.35	1405.00	0.2	4,462	0.01%
2023/08/04	3.2	1414.25	2	1414.90	1380.00	1.2	4,471	0.03%
2023/08/02	9.2	1438.46	21	1426.90	1405.00	-11.8	4,461	-0.26%
2023/08/01	6.1	1493.15	11.1	1490.75	1475.00	-5.1	4,414	-0.11%
2023/07/31	4.1	1635.00	0	0.00	1635.00	4.1	4,443	0.09%
2023/07/28	4.1	1807.36	3	1810.00	1815.00	1.1	4,541	0.02%
2023/07/27	2.1	1844.09	3	1824.97	1825.00	-0.9	4,599	-0.02%
2023/07/26	3	1875.03	3	1876.78	1840.00	0	4,641	0.00%
2023/07/25	4.1	1938.64	3.3	1928.71	1885.00	0.8	4,702	0.02%
2023/07/24	2	1907.35	2.3	1885.65	1885.00	-0.3	4,724	-0.01%
2023/07/21	3.6	1846.29	5	1844.16	1905.00	-1.4	4,778	-0.03%
2023/07/20	7.1	1835.69	5.1	1827.36	1830.00	2	4,868	0.04%
2023/07/19	5	1853.12	11	1904.05	1850.00	-6	4,859	-0.12%
2023/07/18	4	1811.23	2	1802.66	1790.00	2	4,850	0.04%
2023/07/17	5.1	1839.83	6.1	1819.18	1795.00	-1	4,842	-0.02%
2023/07/14	4.2	1805.71	6.1	1796.09	1870.00	-1.9	4,826	-0.04%
2023/07/13	4.1	1727.92	4.1	1725.08	1750.00	0	4,810	0.00%
2023/07/12	2	1642.50	3.3	1649.89	1630.00	-1.3	4,728	-0.03%
2023/07/11	4.5	1602.18	2	1592.50	1585.00	2.5	4,749	0.05%
2023/07/10	2	1615.03	3	1621.67	1615.00	-1	4,750	-0.02%
2023/07/07	5	1632.00	3	1633.33	1600.00	2	4,775	0.04%
2023/07/06	30	1663.67	4	1651.44	1650.00	26	4,798	0.54%
2023/07/05	11	1626.42	2	1577.95	1635.00	9	4,824	0.19%
2023/07/04	3	1685.00	4	1701.20	1700.00	-1	4,826	-0.02%
2023/07/03	0	1648.96	1	1664.80	1670.00	-1	4,860	-0.02%
2023/06/30	1	1605.05	1	1605.00	1605.00	0	4,914	0.00%
2023/06/29	2	1587.52	3	1593.33	1600.00	-1	4,975	-0.02%
2023/06/28	2	1609.73	2	1575.10	1550.00	0	5,083	0.00%
2023/06/27	3	1604.88	2.1	1576.13	1560.00	0.9	5,115	0.02%
2023/06/26	7.1	1605.11	4.1	1614.68	1615.00	3	5,116	0.06%
2023/06/21	6.1	1634.91	3	1633.33	1625.00	3.1	5,171	0.06%
2023/06/20	2	1697.59	17	1677.94	1690.00	-15	5,237	-0.29%
2023/06/19	3	1661.69	7	1680.68	1700.00	-4	5,267	-0.08%
2023/06/16	1	1669.66	3	1653.31	1650.00	-2	5,328	-0.04%
2023/06/15	24.1	1662.76	5.1	1658.32	1645.00	19	5,344	0.36%
2023/06/14	48	1546.66	4.1	1552.29	1565.00	44	5,390	0.82%
2023/06/13	4.1	1528.74	13.1	1533.28	1545.00	-9	5,427	-0.17%
2023/06/12	1.1	1463.80	12.4	1457.93	1465.00	-11.3	5,431	-0.21%
2023/06/09	18	1423.63	3.1	1428.35	1405.00	14.9	5,444	0.27%
2023/06/08	5.2	1387.81	5	1414.64	1385.00	0.2	5,478	0.00%
2023/06/07	2	1460.11	1.1	1446.60	1465.00	1	5,482	0.02%
2023/06/06	1.1	1453.81	1.1	1459.23	1455.00	0	5,525	0.00%
2023/06/05	0.1	1449.71	0.4	1474.51	1440.00	-0.3	5,570	-0.01%
2023/06/02	9.9	1488.03	6.2	1505.30	1425.00	3.7	5,613	0.07%
2023/06/01	3	1531.62	3	1521.70	1535.00	0	5,680	0.00%
2023/05/31	4	1512.44	2.1	1516.45	1495.00	2	5,798	0.03%
2023/05/30	3	1510.00	1	1490.29	1490.00	2	5,728	0.03%
2023/05/29	7.1	1497.08	8	1512.50	1515.00	-0.9	5,766	-0.02%
2023/05/26	4.3	1429.95	3	1443.12	1435.00	1.2	5,783	0.02%
2023/05/25	8.1	1373.95	8.1	1383.22	1390.00	0	5,721	0.00%
2023/05/24	3.1	1253.40	1	1264.70	1265.00	2.1	5,684	0.04%
2023/05/23	3	1293.37	3	1296.67	1285.00	0	5,731	0.00%
2023/05/22	16	1294.07	5.1	1285.23	1275.00	10.9	5,822	0.19%
2023/05/19	3	1218.38	5.2	1221.46	1280.00	-2.1	5,888	-0.04%
2023/05/18	1.1	1165.24	2	1192.50	1165.00	-1	5,967	-0.02%
2023/05/17	0.1	1145.00	17	1157.06	1165.00	-16.9	6,047	-0.28%
2023/05/16	1	1140.00	1	1145.00	1130.00	0	6,119	0.00%
2023/05/15	5	1148.01	0	1140.00	1130.00	5	6,150	0.08%
2023/05/12	4.1	1149.76	8.7	1150.41	1170.00	-4.6	6,256	-0.07%
2023/05/11	3.5	1132.86	3	1116.66	1105.00	0.5	6,376	0.01%
2023/05/10	4	1121.18	3	1125.00	1130.00	1	6,464	0.02%
2023/05/09	0	0.00	1	1135.00	1140.00	-1	6,503	-0.02%
2023/05/08	2	1152.50	5	1138.00	1125.00	-3	6,559	-0.05%
2023/05/05	2	1142.31	1	1139.57	1140.00	1	6,623	0.02%
2023/05/04	4	1106.25	5	1112.97	1105.00	-1	6,676	-0.01%
2023/05/03	7	1091.45	4	1090.00	1080.00	3	6,633	0.05%
2023/05/02	1	1055.00	3.3	1084.90	1095.00	-2.3	6,607	-0.04%
2023/04/28	6	992.17	6.3	997.90	996.00	-0.3	6,628	0.00%
2023/04/27	5.1	970.18	4	977.75	970.00	1.1	6,611	0.02%
2023/04/26	8	942.50	9.1	944.31	957.00	-1.1	6,598	-0.02%
2023/04/25	10.5	977.56	15.2	967.31	933.00	-4.7	6,626	-0.07%
2023/04/24	4	1016.26	3	1016.67	1020.00	1	6,556	0.02%
2023/04/21	2.1	1024.04	6	1034.17	1015.00	-3.9	6,625	-0.06%
2023/04/20	8	1041.28	4	1057.49	1050.00	4	6,649	0.06%
2023/04/19	2	1049.94	2	1045.00	1030.00	0	6,737	0.00%
2023/04/18	3.2	1038.31	2.1	1040.27	1025.00	1.1	6,847	0.02%
2023/04/17	0	1075.00	4	1071.25	1070.00	-4	6,910	-0.06%
2023/04/14	6.1	1082.36	4.2	1064.52	1085.00	1.9	6,975	0.03%
2023/04/13	2.2	1046.87	1.1	1030.71	1030.00	1.1	6,998	0.02%
2023/04/12	1	1080.04	5	1069.02	1070.00	-4	7,067	-0.06%
2023/04/11	1.1	1084.77	2.1	1088.42	1070.00	-1	7,105	-0.01%
2023/04/10	1	1099.99	1.1	1109.35	1100.00	-0.1	7,221	0.00%
2023/04/07	4	1077.52	2	1082.39	1080.00	2	7,208	0.03%
2023/04/06	0.1	1049.62	1.1	1040.46	1070.00	-1	7,232	-0.01%
2023/03/31	8.1	1063.82	5.1	1063.10	1085.00	3	7,240	0.04%
2023/03/30	6	1047.49	7.3	1042.06	1050.00	-1.3	7,257	-0.02%
2023/03/29	5.4	1024.47	0.1	1083.81	1010.00	5.3	7,282	0.07%
2023/03/28	15.1	1149.50	14	1107.86	1105.00	1.1	7,304	0.01%
2023/03/27	1	1145.53	3	1166.68	1180.00	-2	7,304	-0.03%
2023/03/24	0	0.00	2.4	1172.50	1165.00	-2.4	7,341	-0.03%
2023/03/23	3.1	1201.13	4.1	1187.37	1195.00	-1	7,318	-0.01%
2023/03/22	2	1150.05	3	1148.33	1160.00	-1	7,311	-0.01%
2023/03/21	4.3	1131.51	2	1137.50	1125.00	2.3	7,354	0.03%
2023/03/20	1.1	1169.31	2	1160.05	1170.00	-0.9	7,337	-0.01%
2023/03/17	3.2	1140.48	2.1	1160.12	1130.00	1.2	7,407	0.02%
2023/03/16	3	1110.00	3	1113.33	1100.00	0	7,351	0.00%
2023/03/15	1	1110.81	1.1	1116.67	1115.00	0	7,351	0.00%
2023/03/14	0	1116.00	3	1091.67	1060.00	-3	7,388	-0.04%
2023/03/13	1	1129.78	2	1110.00	1130.00	-1	7,412	-0.01%
2023/03/10	0	1075.00	1	1090.00	1090.00	-1	7,438	-0.01%
2023/03/09	1	1125.00	5	1106.00	1110.00	-4	7,436	-0.05%
2023/03/08	12	1103.35	13.4	1100.87	1105.00	-1.4	7,422	-0.02%
2023/03/07	6.3	1053.82	5	1071.06	1075.00	1.3	7,395	0.02%
2023/03/06	23.2	1072.72	19.1	1075.31	1075.00	4.1	7,413	0.06%
2023/03/03	10	1132.90	13	1133.85	1080.00	-3	7,356	-0.04%
2023/03/02	1	1170.00	1.1	1165.47	1195.00	-0.1	7,319	0.00%
2023/03/01	2.1	1147.77	5	1166.00	1180.00	-2.9	7,390	-0.04%
2023/02/24	7.1	1157.08	2	1162.50	1160.00	5.1	7,479	0.07%
2023/02/23	3	1070.26	5.1	1078.73	1115.00	-2.1	7,472	-0.03%
2023/02/22	8	998.25	6	1010.83	1015.00	2	7,571	0.03%
2023/02/21	2	1035.00	3	1026.68	1035.00	-1	7,661	-0.01%
2023/02/20	3	1006.66	6	1001.36	995.00	-3	7,762	-0.04%
2023/02/17	14.1	963.11	12.1	970.42	976.00	2.1	7,740	0.03%
2023/02/16	40.1	991.80	7.2	977.48	958.00	32.9	7,654	0.43%
2023/02/15	4	919.25	4	928.25	926.00	0	7,569	0.00%
2023/02/14	32	917.16	5	915.80	911.00	27	7,512	0.36%
2023/02/13	2.1	921.73	1	908.00	898.00	1.1	7,496	0.01%
2023/02/10	7.1	900.52	11.1	904.13	910.00	-4	7,592	-0.05%
2023/02/09	9.1	941.88	8	946.63	920.00	1.1	7,643	0.02%
2023/02/08	51	900.24	15.1	903.01	925.00	36	7,538	0.48%
2023/02/07	8	819.25	13.1	823.18	841.00	-5	7,608	-0.07%
2023/02/06	13.1	805.41	2	804.50	798.00	11.1	7,604	0.15%
2023/02/03	11.1	856.13	10	859.40	860.00	1.1	7,660	0.01%
2023/02/02	0	819.00	12.1	847.65	864.00	-12.1	7,792	-0.16%
2023/02/01	2	792.50	1	785.00	786.00	1	7,945	0.01%
2023/01/31	55	776.40	1	777.00	782.00	54	8,076	0.67%
2023/01/30	4	756.50	5	765.98	775.00	-1	8,186	-0.01%
2023/01/17	2	701.50	5	713.22	722.00	-3	8,243	-0.04%
2023/01/16	2	703.00	3.2	697.31	705.00	-1.2	8,321	-0.01%
2023/01/13	17	706.76	19	702.95	682.00	-2	8,430	-0.02%
2023/01/12	12	703.33	10.1	700.21	702.00	2	8,549	0.02%
2023/01/11	3.1	692.10	1.1	686.82	701.00	2	8,701	0.02%
2023/01/10	6	688.53	8.1	687.17	692.00	-2	8,851	-0.02%
2023/01/09	4	684.01	10	683.90	687.00	-6	8,932	-0.07%
2023/01/06	7	659.84	3	660.36	650.00	4	8,989	0.04%
2023/01/05	7.1	670.73	5	682.20	650.00	2.1	9,077	0.02%
2023/01/04	8.1	682.14	3	682.67	685.00	5.1	9,011	0.06%
2023/01/03	4	673.25	5.2	668.40	684.00	-1.2	8,930	-0.01%
2022/12/30	12.1	656.07	9	654.78	641.00	3.1	8,928	0.03%
2022/12/29	4	639.03	5.2	644.27	650.00	-1.2	8,960	-0.01%
2022/12/28	4.2	659.17	3	637.00	636.00	1.2	8,969	0.01%
2022/12/27	3	705.00	3	704.66	702.00	0	8,856	0.00%
2022/12/26	10	711.29	13	702.15	698.00	-3	8,885	-0.03%
2022/12/23	3.1	729.78	3.1	718.48	726.00	0	8,863	0.00%
2022/12/22	6	754.45	2	762.00	730.00	4	8,871	0.05%
2022/12/21	1.2	747.17	1	757.00	750.00	0.2	8,850	0.00%
2022/12/20	10	778.96	16	771.38	745.00	-6	8,847	-0.07%
2022/12/19	1	798.00	3	795.33	812.00	-2	8,748	-0.02%
2022/12/16	3	783.00	3	774.00	787.00	0	8,737	0.00%
2022/12/15	4.1	780.53	6	785.50	784.00	-2	8,727	-0.02%
2022/12/14	3.1	787.98	3	795.00	790.00	0.1	8,697	0.00%
2022/12/13	3	779.00	3	774.67	767.00	0	8,618	0.00%
2022/12/12	3	775.39	3	775.33	762.00	0	8,540	0.00%
2022/12/09	15	791.40	18.2	793.20	794.00	-3.2	8,515	-0.04%
2022/12/08	6.3	757.92	6	751.33	763.00	0.3	8,504	0.00%
2022/12/07	13	750.77	13	749.08	742.00	0	8,511	0.00%
2022/12/06	3	768.09	2	764.50	764.00	1	8,508	0.01%
2022/12/05	5.1	765.59	1	759.00	761.00	4.1	8,527	0.05%
2022/12/02	7	762.29	37	762.81	776.00	-30	8,548	-0.35%
2022/12/01	3	747.67	4	747.75	740.00	-1	8,524	-0.01%
2022/11/30	6.1	738.72	2	738.50	731.00	4.1	8,531	0.05%
2022/11/29	15	725.93	16	725.38	727.00	-1	8,517	-0.01%
2022/11/28	5	737.07	7	741.00	732.00	-2	8,537	-0.02%
2022/11/25	4	738.75	4	735.75	740.00	0	8,506	0.00%
2022/11/24	6.1	725.76	9	730.67	745.00	-3	8,455	-0.03%
2022/11/23	5.1	710.15	7	710.71	706.00	-1.9	8,382	-0.02%
2022/11/22	11.1	714.76	8.1	714.80	718.00	3	8,293	0.04%
2022/11/21	7.1	737.80	15	740.27	735.00	-7.9	8,222	-0.10%
2022/11/18	6	742.33	7.1	741.70	732.00	-1.1	8,162	-0.01%
2022/11/17	4	705.25	3.1	714.35	735.00	0.9	8,035	0.01%
2022/11/16	7.1	669.24	33	669.64	694.00	-26	7,895	-0.33%
2022/11/15	8	646.63	10	647.00	648.00	-2	7,755	-0.03%
2022/11/14	3	641.33	8	643.75	644.00	-5	7,727	-0.06%
2022/11/11	4	641.25	4.1	644.16	640.00	-0.1	7,746	0.00%
2022/11/10	1	595.00	5	593.60	597.00	-4	7,659	-0.05%
2022/11/09	2.6	585.38	3	588.00	591.00	-0.4	7,625	-0.01%
2022/11/08	6	592.65	13	587.77	575.00	-7	7,619	-0.09%
2022/11/07	6	578.00	7.1	567.03	575.00	-1.1	7,477	-0.01%
2022/11/04	8	544.75	5	544.80	544.00	3	7,361	0.04%
2022/11/03	9	529.89	6.1	532.85	544.00	2.9	7,287	0.04%
2022/11/02	4	490.16	8	497.44	508.00	-4	7,153	-0.06%
2022/11/01	7	484.43	5.1	486.64	493.50	1.9	7,105	0.03%
2022/10/31	7	481.72	2	484.50	487.50	5	7,021	0.07%
2022/10/28	124.1	441.96	10.1	450.35	470.50	114	6,845	1.67%	大買/鉅額交易
2022/10/27	1	399.50	6	423.60	428.00	-5	6,614	-0.08%
2022/10/26	4	392.00	93	391.82	398.50	-89	6,508	-1.37%
2022/10/25	2	397.75	2	400.00	399.00	0	6,457	0.00%
2022/10/24	12	412.29	13	410.27	399.00	-1	6,438	-0.02%
2022/10/21	15.1	410.53	9	407.94	398.50	6.1	6,349	0.10%
2022/10/20	5	418.00	4	422.05	427.00	1	6,236	0.02%
2022/10/19	4	424.25	16	424.84	421.50	-12	6,037	-0.20%
2022/10/18	17	419.04	14	421.14	413.00	3	5,869	0.05%
2022/10/17	7	427.14	8	429.13	446.50	-1	5,699	-0.02%
2022/10/14	20	453.57	17	452.24	433.00	3	5,590	0.05%
2022/10/13	36	470.30	25	468.90	444.50	11	5,502	0.20%
2022/10/12	10	496.19	2	495.00	493.50	8	5,313	0.15%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	11	598.36	9	601.67	608.00	2	5,505	0.04%
2022/10/06	5	601.40	11.1	601.78	616.00	-6.1	5,522	-0.11%
2022/10/05	24	581.92	17	573.12	573.00	7	5,441	0.13%
2022/10/04	14	585.71	17	582.12	590.00	-3	5,416	-0.06%
2022/10/03	11	577.27	8	577.13	564.00	3	5,396	0.06%
2022/09/30	5	565.40	9	574.11	589.00	-4	5,414	-0.07%
2022/09/29	15	581.73	13	581.46	576.00	2	5,453	0.04%
2022/09/28	12	566.75	9	568.89	560.00	3	5,460	0.05%
2022/09/27	3	563.67	1	571.00	585.00	2	5,476	0.04%
2022/09/26	2	582.00	2	580.43	576.00	0	5,435	0.00%
2022/09/23	16	588.56	16	588.14	583.00	0	5,440	0.00%
2022/09/22	6	592.83	6	599.67	606.00	0	5,412	0.00%
2022/09/21	3	592.97	2	591.50	595.00	1	5,388	0.02%
2022/09/20	14	581.14	15	583.53	588.00	-1	5,407	-0.02%
2022/09/19	4	574.75	3	577.00	574.00	1	5,413	0.02%
2022/09/16	11	592.27	10	584.60	575.00	1	5,419	0.02%
2022/09/15	13	600.18	20.1	598.56	595.00	-7.1	5,408	-0.13%
2022/09/14	6	583.17	8	589.50	597.00	-2	5,350	-0.04%
2022/09/13	44	589.95	7	591.85	592.00	37	5,290	0.70%
2022/09/12	59	583.76	14	583.35	589.00	45	5,245	0.86%
2022/09/08	9	541.56	10	549.40	562.00	-1	5,155	-0.02%
2022/09/07	9	527.88	23	530.87	530.00	-14	5,066	-0.28%
2022/09/06	6	541.17	7	535.74	535.00	-1	5,009	-0.02%
2022/09/05	13	532.67	33	523.06	524.00	-20	4,974	-0.40%
2022/09/02	49	539.67	25.1	542.29	542.00	23.9	4,948	0.48%
2022/09/01	9.1	527.17	6	531.31	521.00	3.1	4,914	0.06%
2022/08/31	7	543.43	3	542.33	542.00	4	4,906	0.08%
2022/08/30	8.1	544.62	6	543.83	543.00	2.1	4,958	0.04%
2022/08/29	6	539.41	5	548.00	549.00	1	4,929	0.02%
2022/08/26	10.1	571.29	10	570.70	560.00	0.1	4,887	0.00%
2022/08/25	12	588.58	4	593.50	587.00	8	4,832	0.17%
2022/08/24	5	590.40	6	583.83	581.00	-1	4,837	-0.02%
2022/08/23	6	583.17	6	585.01	587.00	0	4,827	0.00%
2022/08/22	8	594.88	10	592.40	579.00	-2	4,806	-0.04%
2022/08/19	56	599.18	21.1	602.24	596.00	34.9	4,796	0.73%
2022/08/18	7	567.57	27	566.85	590.00	-20	4,735	-0.42%
2022/08/17	4	564.25	8	562.00	562.00	-4	4,710	-0.08%
2022/08/16	2	571.46	23	567.00	567.00	-21	4,724	-0.44%
2022/08/15	51	565.29	32.1	564.49	572.00	18.9	4,717	0.40%
2022/08/12	6	546.17	4	548.75	548.00	2	4,705	0.04%
2022/08/11	0	0.00	5.2	536.29	540.00	-5.2	4,760	-0.11%
2022/08/10	4.2	526.42	4	522.75	522.00	0.2	4,722	0.00%
2022/08/09	5.1	526.97	4.1	534.04	536.00	1	4,736	0.02%
2022/08/08	6	547.33	13	548.92	546.00	-7	4,719	-0.15%
2022/08/05	280	539.47	15	542.06	549.00	265	4,800	5.52%	大買/鉅額交易
2022/08/04	7	513.00	12	516.92	520.00	-5	4,856	-0.10%
2022/08/03	9	508.78	8	509.25	503.00	1	4,803	0.02%
2022/08/02	9.1	504.09	12	508.58	511.00	-2.9	4,826	-0.06%
2022/08/01	22	526.44	13	522.77	531.00	9	4,782	0.19%
2022/07/29	28.1	531.61	33	520.03	505.00	-4.9	4,755	-0.10%
2022/07/28	19	533.79	11	547.18	524.00	8	4,692	0.17%
2022/07/27	7	535.29	4	535.00	544.00	3	4,654	0.06%
2022/07/26	3	542.67	7	544.86	546.00	-4	4,627	-0.09%
2022/07/25	8	540.13	7	548.29	549.00	1	4,642	0.02%
2022/07/22	18	556.78	2	537.50	537.00	16	4,600	0.35%
2022/07/21	9	547.33	18	552.22	553.00	-9	4,550	-0.20%
2022/07/20	2	555.50	17	553.06	555.00	-15	4,513	-0.33%
2022/07/19	4	532.00	3	530.33	533.00	1	4,430	0.02%
2022/07/18	24	531.50	5.2	532.61	540.00	18.8	4,398	0.43%
2022/07/15	15	492.30	16	497.56	516.00	-1	4,277	-0.02%
2022/07/14	4	463.41	4	469.50	478.00	0	4,139	0.00%
2022/07/13	2	462.00	9	468.44	460.00	-7	4,037	-0.17%
2022/07/12	12	437.38	1	433.50	433.00	11	3,986	0.28%
2022/07/11	2	477.25	4	472.00	475.00	-2	3,923	-0.05%
2022/07/08	7	477.50	7	480.79	478.50	0	3,873	0.00%
2022/07/07	6	453.00	9	451.00	469.00	-3	3,781	-0.08%
2022/07/06	10	446.20	5	443.59	435.50	5	3,687	0.14%
2022/07/05	6	446.17	3	442.50	450.50	3	3,602	0.08%
2022/07/04	2	450.00	0	0.00	462.50	2	3,516	0.06%
2022/07/01	1	486.00	2	453.75	439.00	-1	3,466	-0.03%
2022/06/30	9	503.67	8	482.63	481.00	1	3,396	0.03%
2022/06/29	2	509.00	2	507.00	511.00	0	3,361	0.00%
2022/06/28	3	533.00	1	522.00	522.00	2	3,321	0.06%
2022/06/27	4	518.50	4	520.00	534.00	0	3,285	0.00%
2022/06/24	3	487.67	3	489.33	486.00	0	3,254	0.00%
2022/06/23	1	473.50	0	0.00	480.50	1	3,221	0.03%
2022/06/22	12.2	494.19	22	487.02	474.00	-9.8	3,193	-0.31%
2022/06/21	11	513.91	4	512.25	516.00	7	3,152	0.22%
2022/06/20	3	524.00	3	516.67	505.00	0	3,185	0.00%
2022/06/17	3	532.33	3	529.33	530.00	0	3,178	0.00%
2022/06/16	7	560.14	17	555.53	541.00	-10	3,119	-0.32%
2022/06/15	7	569.29	5	566.20	560.00	2	3,094	0.06%
2022/06/14	13	563.23	8	557.38	566.00	5	3,084	0.16%
2022/06/13	2	578.00	3	573.33	573.00	-1	3,037	-0.03%
2022/06/10	10	584.00	2	581.00	588.00	8	3,023	0.26%
2022/06/09	2	579.50	3	574.67	575.00	-1	2,962	-0.03%
2022/06/08	14	578.43	4	576.75	584.00	10	2,910	0.34%
2022/06/07	2	553.00	0	0.00	560.00	2	2,840	0.07%
2022/06/06	2	541.00	0	0.00	538.00	2	2,818	0.07%
2022/06/02	2	557.50	4	546.00	542.00	-2	2,806	-0.07%
2022/06/01	3	567.37	1	577.00	566.00	2	2,782	0.07%
2022/05/31	7	556.14	1	555.00	553.00	6	2,738	0.22%
2022/05/30	3	558.67	2	562.50	555.00	1	2,725	0.04%
2022/05/27	0	0.00	10	558.70	555.00	-10	2,706	-0.37%
2022/05/26	3	575.33	3	565.67	563.00	0	2,668	0.00%
2022/05/25	2	570.01	12.2	570.97	576.00	-10.2	2,632	-0.39%
2022/05/24	5	566.80	2	558.00	555.00	3	2,581	0.12%
2022/05/23	3	570.33	6.1	563.71	561.00	-3.1	2,540	-0.12%
2022/05/20	2	560.00	15.2	557.93	573.00	-13.2	2,505	-0.53%
2022/05/19	2	537.94	7	544.68	547.00	-5	2,412	-0.21%
2022/05/18	3	532.00	4	533.50	535.00	-1	2,292	-0.04%
2022/05/17	1	523.00	1	529.00	529.00	0	2,261	0.00%
2022/05/16	5	520.20	3	522.67	517.00	2	2,238	0.09%
2022/05/13	5	519.00	6	527.33	518.00	-1	2,177	-0.05%
2022/05/12	5	518.40	7	518.40	505.00	-2	2,042	-0.10%
2022/05/11	4	494.63	1	497.50	499.00	3	1,906	0.16%
2022/05/10	0	462.00	6.1	491.18	497.00	-6.1	1,891	-0.32%
2022/05/09	2	476.75	0	0.00	466.00	2	1,838	0.11%
2022/05/06	8	488.18	10	485.50	491.00	-2	1,821	-0.11%
2022/05/05	61.1	488.27	17	477.53	488.00	44.1	1,794	2.46%
2022/05/04	2	441.50	2	437.00	447.00	0	1,728	0.00%
2022/05/03	5	425.46	0	0.00	432.00	5	1,708	0.29%
2022/04/29	5	403.70	9	407.67	414.50	-4	1,677	-0.24%
2022/04/28	6	381.00	12	386.46	383.00	-6	1,647	-0.36%
2022/04/27	2.1	374.38	2	376.75	384.00	0.1	1,639	0.00%
2022/04/26	4	390.13	12	390.21	391.00	-8	1,624	-0.49%
2022/04/25	2.2	409.18	0	0.00	406.00	2.2	1,610	0.14%
2022/04/22	8	453.88	1	444.00	444.00	7	1,596	0.44%
2022/04/21	0	0.00	1	465.00	472.50	-1	1,604	-0.06%
2022/04/19	4	478.63	4	478.13	471.00	0	1,598	0.00%
2022/04/18	1	470.00	1	469.00	469.00	0	1,605	0.00%
2022/04/15	2	458.50	0	0.00	457.50	2	1,600	0.12%
2022/04/14	33	476.67	0	0.00	478.00	33	1,619	2.04%
2022/04/12	0	0.00	2	474.00	474.50	-2	1,652	-0.12%
2022/04/11	2	463.75	0	0.00	460.00	2	1,644	0.12%
2022/04/07	0	0.00	1	490.00	482.00	-1	1,633	-0.06%
2022/04/06	1.1	491.05	0	0.00	490.00	1.1	1,614	0.07%
2022/04/01	1	498.00	1	508.00	508.00	0	1,606	0.00%
2022/03/31	1	505.00	0	0.00	505.00	1	1,604	0.06%
2022/03/30	2.1	529.41	31	528.13	520.00	-29	1,594	-1.82%
2022/03/28	3	515.00	2	510.00	508.00	1	1,561	0.06%
2022/03/25	1	525.00	2	521.00	513.00	-1	1,556	-0.06%
2022/03/24	3	517.67	3	515.00	518.00	0	1,536	0.00%
2022/03/23	0	0.00	5	510.20	517.00	-5	1,576	-0.32%
2022/03/22	5	483.00	9	482.28	488.00	-4	1,580	-0.25%
2022/03/17	1	446.50	3	453.50	463.00	-2	1,562	-0.13%
2022/03/16	1	431.50	0	0.00	431.50	1	1,549	0.06%
2022/03/15	2	435.50	0	0.00	427.00	2	1,564	0.13%
2022/03/14	2	463.50	0	0.00	463.00	2	1,558	0.13%
2022/03/11	2	474.75	1	474.00	475.00	1	1,574	0.06%
2022/03/10	0	0.00	2	471.25	475.50	-2	1,592	-0.13%
2022/03/09	1	455.00	2	453.75	455.00	-1	1,600	-0.06%
2022/03/08	12.1	446.30	3	444.33	444.00	9.1	1,607	0.56%
2022/03/07	3	449.83	1.1	446.91	447.00	1.9	1,606	0.12%
2022/03/04	10	480.75	1	476.00	477.00	9	1,599	0.56%
2022/03/03	12	484.79	1	485.97	482.00	11	1,603	0.68%
2022/03/02	1.1	467.55	1	466.50	471.00	0.1	1,593	0.01%
2022/03/01	1	459.00	0	0.00	462.00	1	1,624	0.06%
2022/02/25	0.2	449.50	3	452.00	457.00	-2.8	1,646	-0.17%
2022/02/24	2	443.25	0	0.00	440.00	2	1,663	0.12%
2022/02/23	1	456.00	0	0.00	452.50	1	1,661	0.06%
2022/02/22	6	451.00	0	0.00	451.00	6	1,687	0.36%
2022/02/17	7	465.57	6	463.58	458.50	1	1,739	0.06%
2022/02/16	11	480.00	0.1	478.00	477.00	10.9	1,751	0.62%
2022/02/14	3	459.83	3	460.17	461.00	0	1,786	0.00%
2022/02/11	5	472.20	4	471.25	470.00	1	1,800	0.06%
2022/02/10	20	470.88	16	471.28	473.00	4	1,846	0.22%
2022/02/09	1	472.22	0	0.00	476.00	1	1,863	0.06%
2022/02/07	1	453.50	0	0.00	440.50	1	1,861	0.05%
2022/01/26	1	474.50	0	0.00	472.50	1	1,828	0.05%
2022/01/24	71	484.32	1	469.00	485.00	70	1,888	3.71%
2022/01/21	9	493.72	4	497.25	486.50	5	1,924	0.26%
2022/01/20	24	499.19	3	496.17	495.50	21	1,983	1.06%
2022/01/19	2	507.06	2	515.50	504.00	0	2,021	0.00%
2022/01/18	22	536.18	7	530.74	523.00	15	2,067	0.72%
2022/01/17	2	512.00	3	514.00	517.00	-1	2,108	-0.05%
2022/01/14	11	502.27	7	489.43	507.00	4	2,221	0.18%
2022/01/13	21	504.24	0	0.00	498.00	21	2,277	0.92%
2022/01/11	12.2	507.13	2	502.00	505.00	10.2	2,362	0.43%
2022/01/10	3	519.67	1	528.00	523.00	2	2,378	0.08%
2022/01/07	1	530.00	0	0.00	527.00	1	2,463	0.04%
2022/01/06	7.1	551.59	4	551.25	545.00	3.1	2,478	0.13%
2022/01/05	2	578.00	1	583.00	580.00	1	2,491	0.04%
2022/01/04	2	592.00	3	590.33	582.00	-1	2,535	-0.04%
2022/01/03	1	582.00	1	580.00	580.00	0	2,653	0.00%
2021/12/30	3	587.67	4	588.25	586.00	-1	2,738	-0.04%
2021/12/29	1	591.00	4	591.00	591.00	-3	2,812	-0.11%
2021/12/28	2	596.00	2	594.50	591.00	0	2,895	0.00%
2021/12/27	3	596.00	4	591.50	595.00	-1	2,931	-0.03%
2021/12/24	3	608.33	3	605.00	604.00	0	2,960	0.00%
2021/12/23	3	611.67	3	603.33	603.00	0	3,015	0.00%
2021/12/22	4	616.50	25	607.64	606.00	-21	3,060	-0.69%
2021/12/21	3	610.00	3	612.33	612.00	0	3,087	0.00%
2021/12/20	4	604.75	2	606.00	601.00	2	3,118	0.06%
2021/12/17	4	626.66	4	610.75	604.00	0	3,201	0.00%
2021/12/16	6	631.17	11	626.18	661.00	-5	3,180	-0.16%
2021/12/15	3	593.67	11.1	591.81	601.00	-8.1	3,171	-0.25%
2021/12/14	4	587.00	4	588.00	585.00	0	3,260	0.00%
2021/12/13	1	588.00	1	592.00	592.00	0	3,381	0.00%
2021/12/10	4	580.00	4	577.75	584.00	0	3,472	0.00%
2021/12/09	1	576.00	3	584.33	587.00	-2	3,561	-0.06%
2021/12/08	2	573.50	4	575.75	573.00	-2	3,565	-0.06%
2021/12/07	7	565.86	6	569.67	568.00	1	3,579	0.03%
2021/12/06	12	580.75	2	577.00	572.00	10	3,568	0.28%
2021/12/03	6	599.67	8	605.88	599.00	-2	3,569	-0.06%
2021/12/02	5	593.80	4	598.25	595.00	1	3,574	0.03%
2021/12/01	3	588.00	9	589.78	592.00	-6	3,588	-0.17%
2021/11/30	8	582.50	4	579.75	589.00	4	3,622	0.11%
2021/11/29	1.1	560.36	3	575.33	580.00	-1.9	3,680	-0.05%
2021/11/26	2	556.00	3	564.67	567.00	-1	3,708	-0.03%
2021/11/25	3	563.67	3	570.00	560.00	0	3,724	0.00%
2021/11/24	4	575.50	10	581.10	572.00	-6	3,706	-0.16%
2021/11/23	6	592.50	6	592.00	582.00	0	3,695	0.00%
2021/11/22	3	598.00	3	609.67	610.00	0	3,775	0.00%
2021/11/19	2	607.50	1	619.00	600.00	1	3,783	0.03%
2021/11/18	1	599.00	2	602.50	598.00	-1	3,770	-0.03%
2021/11/17	2	587.50	15	597.07	604.00	-13	3,763	-0.35%
2021/11/16	1	587.00	12	585.42	586.00	-11	3,734	-0.29%
2021/11/15	10	574.40	2	572.50	570.00	8	3,718	0.22%
2021/11/12	1	583.00	8	591.75	578.00	-7	3,700	-0.19%
2021/11/11	1	587.00	1	591.00	588.00	0	3,678	0.00%
2021/11/10	9	584.78	2	584.98	583.00	7	3,648	0.19%
2021/11/09	9	601.11	4	596.50	591.00	5	3,628	0.14%
2021/11/08	7	613.43	5	612.60	598.00	2	3,596	0.06%
2021/11/05	0	0.00	3	616.62	618.00	-3	3,552	-0.08%
2021/11/04	6	607.00	6.1	602.01	603.00	-0.1	3,533	0.00%
2021/11/03	5	600.60	3	595.66	605.00	2	3,518	0.06%
2021/11/02	52	610.81	5	599.80	594.00	47	3,493	1.35%
2021/11/01	55	613.18	8	614.75	609.00	47	3,480	1.35%
2021/10/29	2	600.50	4	604.75	598.00	-2	3,466	-0.06%
2021/10/28	3.1	601.62	1	598.00	599.00	2.1	3,456	0.06%
2021/10/27	3	577.33	1	587.00	600.00	2	3,402	0.06%
2021/10/26	3	585.67	3	563.00	567.00	0	3,366	0.00%
2021/10/25	4	576.75	2	579.00	580.00	2	3,316	0.06%
2021/10/22	4	545.00	7	560.86	572.00	-3	3,281	-0.09%
2021/10/21	25	530.92	21	536.52	532.00	4	3,229	0.12%
2021/10/20	8	514.75	8	518.38	521.00	0	3,160	0.00%
2021/10/19	3	505.67	4	512.75	517.00	-1	3,136	-0.03%
2021/10/18	3	505.01	3	505.00	505.00	0	3,103	0.00%
2021/10/15	16	520.69	14	514.00	502.00	2	3,085	0.06%
2021/10/14	11	503.23	6	505.98	505.00	5	3,006	0.17%
2021/10/13	13	513.12	14	501.07	496.50	-1	2,973	-0.03%
2021/10/12	11	526.44	9	529.89	519.00	2	2,946	0.07%
2021/10/08	19	528.31	10	530.20	532.00	9	2,914	0.31%
2021/10/07	6	507.33	12	512.63	528.00	-6	2,796	-0.21%
2021/10/06	19	490.76	21	488.86	480.00	-2	2,746	-0.07%
2021/10/05	12	473.42	11	473.59	483.50	1	2,717	0.04%
2021/10/04	9	480.83	8	474.81	464.00	1	2,661	0.04%
2021/10/01	7	487.21	4	481.38	481.50	3	2,650	0.11%
2021/09/30	5	486.81	10	492.40	501.00	-5	2,630	-0.19%
2021/09/29	10	491.60	9	486.34	483.00	1	2,602	0.04%
2021/09/28	3	504.67	63	502.21	500.00	-60	2,680	-2.24%
2021/09/27	11	497.00	10	500.30	504.00	1	2,748	0.04%
2021/09/24	10	497.35	9	501.78	499.50	1	2,727	0.04%
2021/09/23	5	476.20	8	481.81	488.00	-3	2,636	-0.11%
2021/09/22	6	475.42	1	467.00	464.50	5	2,601	0.19%
2021/09/17	2	480.75	15	489.60	494.50	-13	2,551	-0.51%
2021/09/16	19	483.50	22.1	482.93	472.50	-3.1	2,466	-0.12%
2021/09/15	27	477.65	16	478.59	476.00	11	2,368	0.46%
2021/09/14	21	483.40	29.3	479.25	474.00	-8.3	2,293	-0.36%
2021/09/13	7	457.21	6	459.67	462.00	1	2,228	0.04%
2021/09/10	5	447.00	7	451.93	456.00	-2	2,253	-0.09%
2021/09/09	13	438.50	7	441.21	443.00	6	2,307	0.26%
2021/09/08	10	442.60	7	439.00	433.00	3	2,346	0.13%
2021/09/07	7	441.57	7	442.21	449.00	0	2,360	0.00%
2021/09/06	2	459.75	4	456.00	446.00	-2	2,397	-0.08%
2021/09/03	5	451.80	4	455.75	464.50	1	2,456	0.04%
2021/09/02	10	458.00	12.4	460.10	452.00	-2.4	2,430	-0.10%
2021/09/01	3	447.33	5	441.10	446.00	-2	2,368	-0.08%
2021/08/31	12	429.63	16	425.25	432.50	-4	2,327	-0.17%
2021/08/30	6	415.83	1	426.00	415.00	5	2,315	0.22%
2021/08/27	1	422.00	1	421.50	422.50	0	2,300	0.00%
2021/08/26	6	430.33	11.1	433.75	422.50	-5.1	2,281	-0.22%
2021/08/25	19	412.89	5	413.60	417.00	14	2,186	0.64%
2021/08/24	79	411.27	4	407.25	409.50	75	2,193	3.42%
2021/08/23	6	394.17	8.3	396.19	398.50	-2.3	2,178	-0.11%
2021/08/20	5	379.90	5	382.10	387.00	0	2,184	0.00%
2021/08/19	1	385.00	2	388.49	383.00	-1	2,192	-0.05%
2021/08/18	5	369.40	6	374.08	388.00	-1	2,203	-0.05%
2021/08/17	23	383.57	3	382.17	375.50	20	2,235	0.89%
2021/08/13	9	382.89	1	382.00	380.00	8	2,271	0.35%
2021/08/12	0	0.00	3.2	386.75	387.50	-3.2	2,285	-0.14%
2021/08/10	0	0.00	5	380.30	377.00	-5	2,318	-0.22%
2021/08/09	1.1	368.12	1	370.00	367.00	0.1	2,327	0.00%
2021/08/06	1.2	377.57	0	0.00	375.00	1.2	2,361	0.05%
2021/08/05	2	379.25	1	390.50	381.00	1	2,389	0.04%
2021/08/04	4.3	387.61	0	0.00	384.50	4.3	2,414	0.18%
2021/08/03	5	398.50	1	401.00	393.00	4	2,420	0.17%
2021/08/02	3	408.00	2	409.50	408.50	1	2,406	0.04%
2021/07/30	2	425.50	2	427.75	411.50	0	2,418	0.00%
2021/07/29	1	409.00	2	416.50	420.00	-1	2,442	-0.04%
2021/07/28	4	410.25	1	410.00	408.00	3	2,456	0.12%
2021/07/27	6.3	440.38	3	448.83	428.00	3.3	2,497	0.13%
2021/07/26	0	0.00	2.2	441.00	441.00	-2.2	2,461	-0.09%
2021/07/23	3	430.67	1	444.50	433.50	2	2,510	0.08%
2021/07/21	5	429.90	0	0.00	424.50	5	2,528	0.20%
2021/07/20	1	432.00	3	440.00	427.50	-2	2,545	-0.08%
2021/07/19	0	0.00	2	444.50	447.50	-2	2,542	-0.08%
2021/07/16	2	440.50	0	0.00	438.50	2	2,586	0.08%
2021/07/15	1	454.00	0	0.00	453.00	1	2,609	0.04%
2021/07/14	0	0.00	1	444.00	448.00	-1	2,628	-0.04%
2021/07/13	1	450.00	3	441.62	446.00	-2	2,663	-0.08%
2021/07/12	0	0.00	2	451.75	463.00	-2	2,742	-0.07%
2021/07/09	1	435.20	1	445.00	440.00	0	2,842	0.00%
2021/07/08	50	446.66	49	441.21	438.50	1	2,854	0.04%
2021/07/07	6	436.67	10	434.75	433.50	-4	2,858	-0.14%
2021/07/06	5	437.50	0	0.00	438.00	5	2,879	0.17%
2021/07/05	17	453.65	44.1	452.90	445.00	-27.1	2,914	-0.93%
2021/07/02	28	432.89	15.2	440.49	448.50	12.8	2,826	0.45%
2021/06/25	16	426.34	17	419.18	418.50	-1	2,885	-0.03%
2021/06/24	0	0.00	8	414.31	424.50	-8	2,911	-0.27%
2021/06/22	2	413.96	0	0.00	405.50	2	2,980	0.07%
2021/06/21	0	0.00	1	417.00	417.00	-1	3,003	-0.03%
2021/06/18	8	421.06	9.2	422.40	410.00	-1.2	2,976	-0.04%
2021/06/17	5	407.70	4	413.38	415.00	1	2,919	0.03%
2021/06/16	2	404.75	3	410.33	408.00	-1	2,910	-0.03%
2021/06/15	3	401.17	5	400.20	403.00	-2	2,885	-0.07%
2021/06/11	0.2	374.00	1	380.00	389.00	-0.8	2,856	-0.03%
2021/06/09	3	355.67	3	356.67	354.00	0	2,813	0.00%
2021/06/07	0	0.00	0.1	353.00	351.50	-0.1	2,913	0.00%
2021/06/04	1	348.00	1	353.00	351.50	0	2,919	0.00%
2021/06/03	1.1	346.18	2.1	352.26	352.00	-1	2,947	-0.03%
2021/06/02	2	353.75	1	350.00	350.00	1	2,995	0.03%
2021/06/01	0.1	359.00	1	368.50	356.00	-0.9	3,039	-0.03%
2021/05/28	1	355.00	0	0.00	357.00	1	3,126	0.03%
2021/05/27	1	348.50	0	0.00	354.00	1	3,184	0.03%
2021/05/26	1	351.00	0	0.00	346.50	1	3,237	0.03%
2021/05/25	8	351.63	2	349.50	347.50	6	3,345	0.18%
2021/05/24	0	0.00	2	351.50	352.00	-2	3,494	-0.06%
2021/05/21	0	0.00	4	338.00	340.50	-4	3,556	-0.11%
2021/05/20	9	321.56	7	324.50	325.00	2	3,657	0.05%
2021/05/19	2	325.98	1	321.00	320.50	1	3,700	0.03%
2021/05/17	1	316.91	8	307.50	304.50	-7	3,830	-0.18%
2021/05/14	3	325.00	5	330.40	331.00	-2	3,849	-0.05%
2021/05/13	3	314.99	2	317.00	312.00	1	3,830	0.03%
2021/05/12	14	330.14	5	332.60	319.50	9	3,873	0.23%
2021/05/11	3	339.49	5	334.00	333.00	-2	3,910	-0.05%
2021/05/10	0	0.00	2	371.25	369.50	-2	3,964	-0.05%
2021/05/07	0	0.00	2	363.50	364.50	-2	4,065	-0.05%
2021/05/06	1	362.48	2	359.00	352.50	-1	4,089	-0.02%
2021/05/05	1	376.84	5	379.80	360.00	-4	4,102	-0.10%
2021/05/04	3	366.50	21	365.48	377.00	-18	4,152	-0.43%
2021/05/03	5	393.48	6	391.67	387.00	-1	4,178	-0.02%
2021/04/29	3	408.33	5	410.60	402.50	-2	4,239	-0.05%
2021/04/27	12	406.38	2	407.75	409.00	10	4,350	0.23%
2021/04/26	1	399.50	0	0.00	400.00	1	4,366	0.02%
2021/04/23	2	400.00	1	404.00	405.00	1	4,395	0.02%
2021/04/22	2	405.22	3	407.83	395.50	-1	4,510	-0.02%
2021/04/21	5.1	411.64	5	419.30	409.50	0.1	4,604	0.00%
2021/04/20	0	0.00	2	417.75	422.50	-2	4,788	-0.04%
2021/04/19	3	411.33	1	404.50	406.50	2	4,889	0.04%
2021/04/16	13	431.19	4	420.13	417.50	9	4,960	0.18%
2021/04/15	5	409.70	8.1	427.08	440.00	-3.1	5,031	-0.06%
2021/04/14	4.1	395.79	6	392.17	400.00	-2	5,071	-0.04%
2021/04/13	0	0.00	1	409.00	399.50	-1	5,307	-0.02%
2021/04/12	2	402.91	0.1	398.00	395.00	1.9	5,572	0.03%
2021/04/09	1	403.52	0	0.00	405.00	1	5,684	0.02%
2021/04/08	1	414.50	0	0.00	413.50	1	5,670	0.02%
2021/04/07	1	410.00	0	0.00	411.00	1	5,725	0.02%
2021/04/06	1	412.50	0	420.00	413.50	1	5,725	0.02%
2021/04/01	3	413.18	1.1	412.64	413.50	2	5,764	0.03%
2021/03/29	6	400.50	2	399.75	395.50	4	5,729	0.07%
2021/03/26	2	393.00	2	395.00	393.50	0	5,743	0.00%
2021/03/25	1	383.98	4	385.88	386.50	-3	5,724	-0.05%
2021/03/24	5	383.83	10	383.85	382.50	-5	5,689	-0.09%
2021/03/23	0	0.00	1	403.50	399.50	-1	5,729	-0.02%
2021/03/22	1	402.50	3	404.17	401.00	-2	5,773	-0.03%
2021/03/19	4	401.77	2	411.00	400.00	2	5,785	0.03%
2021/03/18	0	0.00	2	421.98	418.00	-2	5,774	-0.04%
2021/03/17	1.1	420.19	3.1	417.19	416.50	-2	5,876	-0.03%
2021/03/16	1.1	411.32	0	0.00	411.00	1.1	5,953	0.02%
2021/03/15	2	425.00	1	417.00	416.50	1	6,147	0.02%
2021/03/12	3	423.67	2.1	419.57	419.50	0.9	6,163	0.01%
2021/03/11	4	418.23	0.1	416.64	420.00	4	6,169	0.06%
2021/03/10	0	0.00	1	396.50	396.50	-1	6,138	-0.02%
2021/03/09	8	399.94	0	0.00	399.50	8	6,145	0.13%
2021/03/08	103.1	408.90	102	397.87	395.00	1.1	6,165	0.02%	大買/大賣/
2021/03/05	0	417.00	0	0.00	405.00	0	6,199	0.00%
2021/03/04	1	418.50	4.1	423.48	420.00	-3.1	6,167	-0.05%
2021/03/03	2.1	429.48	0	430.00	427.00	2.1	6,131	0.03%
2021/03/02	5	435.40	7	435.29	430.00	-2	6,088	-0.03%
2021/02/26	33.2	456.33	0	452.00	449.00	33.2	6,070	0.55%
2021/02/25	8	481.50	4	492.31	475.00	4	6,036	0.07%
2021/02/24	6	484.36	4.2	484.08	478.50	1.8	5,961	0.03%
2021/02/23	14.1	466.39	5	467.50	461.00	9.1	5,894	0.15%
2021/02/22	15	468.07	9	468.44	480.00	6	5,856	0.10%
2021/02/19	4	427.50	12.2	431.71	436.50	-8.2	5,812	-0.14%
2021/02/18	20.3	431.05	28	427.54	426.50	-7.7	5,892	-0.13%
2021/02/17	0	0.00	0.1	415.50	421.00	-0.1	6,034	0.00%
2021/02/05	1	397.50	1	407.50	397.50	0	6,238	0.00%
2021/02/04	1	406.00	0	0.00	406.00	1	6,291	0.02%
2021/02/03	1	417.00	7.1	424.01	417.00	-6.1	6,317	-0.10%
2021/02/02	4	416.75	4.2	415.67	417.00	-0.2	6,387	0.00%
2021/02/01	16.1	404.53	21.1	396.11	408.00	-5.1	6,444	-0.08%
2021/01/29	8.2	422.96	4	418.56	395.00	4.2	6,406	0.07%
2021/01/28	5	415.00	5.2	410.68	415.00	-0.2	6,299	0.00%
2021/01/27	10.2	412.23	14.1	407.60	417.00	-3.9	6,256	-0.06%
2021/01/26	5.1	400.03	5	414.10	400.00	0.1	6,204	0.00%
2021/01/25	13	414.19	12	420.79	411.50	1	6,135	0.02%
2021/01/22	9.2	414.99	11.1	414.74	413.50	-1.9	6,044	-0.03%
2021/01/21	11	406.68	15.1	407.47	410.00	-4.1	5,956	-0.07%
2021/01/20	13.2	407.60	16	402.38	399.00	-2.9	5,884	-0.05%
2021/01/19	10	408.95	2	411.25	413.00	8	5,780	0.14%
2021/01/18	3	397.67	28	395.50	407.00	-25	5,725	-0.44%
2021/01/15	27.1	425.61	10.1	417.63	407.00	17	5,672	0.30%
2021/01/14	11.1	432.11	22	435.07	423.50	-10.9	5,550	-0.20%
2021/01/13	10	416.95	11.2	420.55	437.50	-1.2	5,409	-0.02%
2021/01/12	13.2	404.35	6	402.08	398.00	7.2	5,200	0.14%
2021/01/11	5	391.50	25	391.06	401.50	-20	5,071	-0.39%
2021/01/08	17	393.91	4	390.88	388.00	13	4,979	0.26%
2021/01/07	18	388.53	8.1	382.14	385.50	9.9	4,812	0.21%
2021/01/06	26.2	397.49	68	385.89	373.50	-41.8	4,647	-0.90%
2021/01/05	82.1	382.36	33.1	390.74	399.50	49	4,403	1.11%
2021/01/04	2	355.25	3	363.33	372.50	-1	4,126	-0.02%
2020/12/31	12	338.88	8.1	338.02	339.00	3.9	3,991	0.10%
2020/12/30	1	330.50	3	331.33	336.00	-2	3,963	-0.05%
2020/12/29	7.1	330.00	6	326.67	330.00	1.1	3,958	0.03%
2020/12/28	11	325.73	6.1	324.28	323.00	5	3,922	0.13%
2020/12/25	3	318.00	0	0.00	319.00	3	3,839	0.08%
2020/12/24	1	313.50	4	315.63	313.50	-3	3,836	-0.08%
2020/12/23	0.1	309.50	0	0.00	314.50	0.1	3,849	0.00%
2020/12/22	5	316.50	1	315.00	309.50	4	3,847	0.10%
2020/12/17	8	337.38	2	337.25	328.00	6	3,824	0.16%
2020/12/16	9	330.00	6	325.83	325.00	3	3,742	0.08%
2020/12/15	17	323.12	0	0.00	320.50	17	3,694	0.46%
2020/12/14	1	323.50	0	0.00	319.00	1	3,670	0.03%
2020/12/11	5.4	331.81	4	324.13	322.50	1.4	3,665	0.04%
2020/12/10	10	342.60	3.5	341.08	340.50	6.5	3,550	0.18%
2020/12/09	15.1	335.45	14.3	330.54	347.50	0.8	3,451	0.02%
2020/12/08	1	314.00	35	319.91	316.00	-34	3,244	-1.05%
2020/12/07	0.1	316.50	2.3	317.55	326.00	-2.2	3,191	-0.07%
2020/12/04	8.9	322.34	6	320.83	317.00	2.9	3,151	0.09%
2020/12/03	3	319.00	0	0.00	321.00	3	3,129	0.10%
2020/12/02	12	325.38	6	326.33	325.00	6	3,122	0.19%
2020/12/01	25	336.48	0	0.00	329.50	25	3,090	0.81%
2020/11/30	0	0.00	24	329.79	330.00	-24	3,020	-0.79%
2020/11/27	4.1	329.19	0	0.00	329.50	4.1	3,008	0.13%
2020/11/26	20	333.80	1.1	330.57	334.00	19	3,006	0.63%
2020/11/25	1	334.00	3	330.33	331.00	-2	3,020	-0.07%
2020/11/24	1	338.00	0	0.00	338.00	1	3,006	0.03%
2020/11/23	3	340.67	2.1	345.17	340.00	0.9	3,001	0.03%
2020/11/20	2.1	346.67	0	0.00	339.50	2.1	2,953	0.07%
2020/11/19	0	0.00	1	337.50	339.00	-1	2,840	-0.04%
2020/11/18	1	339.00	6	338.92	343.00	-5	2,847	-0.18%
2020/11/17	4	349.00	17	339.32	335.50	-13	2,810	-0.46%
2020/11/16	19.1	338.67	16.1	337.82	344.00	3	2,729	0.11%
2020/11/13	24	317.33	41.1	310.04	322.00	-17.1	2,512	-0.68%
2020/11/12	4.1	297.79	8	300.31	303.00	-4	2,245	-0.18%
2020/11/11	3	295.33	0	0.00	294.00	3	2,168	0.14%
2020/11/10	14	291.29	13.1	290.96	290.00	0.9	2,135	0.04%
2020/11/09	201	287.33	8	289.63	292.50	193	1,998	9.66%	大買/鉅額交易
2020/11/06	0	0.00	1	268.00	266.00	-1	1,868	-0.05%
2020/11/05	0	0.00	1	268.50	267.00	-1	1,825	-0.05%
2020/11/04	2.1	260.68	2	263.50	265.50	0.1	1,831	0.00%
2020/11/02	1	253.00	0	0.00	253.00	1	1,902	0.05%
2020/10/29	0.1	262.00	0	0.00	260.00	0.1	2,049	0.00%
2020/10/28	1.2	264.75	0	0.00	262.00	1.2	2,116	0.06%
2020/10/27	0	0.00	2	265.50	267.00	-2	2,135	-0.09%
2020/10/26	1	265.50	0	0.00	265.00	1	2,150	0.05%
2020/10/23	1	270.50	1	266.50	269.00	0	2,191	0.00%
2020/10/22	4	266.50	4	267.00	267.00	0	2,338	0.00%
2020/10/20	1	270.00	3	267.83	268.00	-2	2,496	-0.08%
2020/10/16	2	269.75	1	264.50	264.50	1	2,584	0.04%
2020/10/15	6	274.75	9	273.89	276.00	-3	2,653	-0.11%
2020/10/14	7	274.00	0	0.00	272.50	7	2,713	0.26%
2020/10/13	0	0.00	1	272.00	278.00	-1	2,812	-0.04%
2020/10/12	4	271.88	5	274.50	269.50	-1	2,900	-0.03%
2020/10/08	5	270.80	2	272.00	272.00	3	3,018	0.10%
2020/10/07	4	272.00	4	271.00	272.00	0	3,117	0.00%
2020/10/06	5	270.60	7	275.29	271.00	-2	3,174	-0.06%
2020/10/05	0	0.00	1	262.00	260.50	-1	3,209	-0.03%
2020/09/30	2	258.50	2	261.00	260.00	0	3,406	0.00%
2020/09/29	1	263.50	0	0.00	257.00	1	3,662	0.03%
2020/09/28	2	263.25	3	263.83	265.00	-1	3,916	-0.03%
2020/09/25	12	262.46	5	264.40	258.00	7	4,019	0.17%
2020/09/23	5	266.80	6	262.25	267.00	-1	4,217	-0.02%
2020/09/22	3	261.17	0	0.00	257.50	3	4,264	0.07%
2020/09/16	3	270.83	1	271.50	269.00	2	4,908	0.04%
2020/09/15	4	266.88	2	265.75	266.50	2	4,897	0.04%
2020/09/14	5	268.40	6	265.50	268.50	-1	4,950	-0.02%
2020/09/11	2	256.50	2	256.00	259.00	0	4,932	0.00%
2020/09/10	1	258.50	1	261.00	257.00	0	4,921	0.00%
2020/09/09	1	258.00	0	0.00	258.00	1	4,915	0.02%
2020/09/08	0	0.00	1	262.00	265.50	-1	4,902	-0.02%
2020/09/04	11	271.32	4	268.00	271.50	7	4,900	0.14%
2020/09/03	6	269.08	6	270.75	268.00	0	4,884	0.00%
2020/09/02	5	268.40	5	272.50	268.50	0	4,903	0.00%
2020/09/01	6	272.00	5	269.00	272.00	1	4,926	0.02%
2020/08/31	0	0.00	3	268.17	264.50	-3	4,940	-0.06%
2020/08/28	4	272.50	2	279.75	271.50	2	4,953	0.04%
2020/08/27	2	285.75	0	0.00	283.50	2	4,931	0.04%
2020/08/26	2	287.00	0	0.00	289.00	2	4,915	0.04%
2020/08/25	0	0.00	1	288.50	288.50	-1	4,930	-0.02%
2020/08/24	10	282.80	7	283.00	283.50	3	4,927	0.06%
2020/08/21	5	277.50	6	274.83	277.50	-1	4,898	-0.02%
2020/08/20	3	280.50	40	289.01	267.50	-37	4,857	-0.76%
2020/08/19	5	299.00	13	304.62	296.00	-8	4,798	-0.17%
2020/08/18	8	299.81	7	298.29	300.50	1	4,773	0.02%
2020/08/17	40	301.00	1	306.00	301.00	39	4,775	0.82%
2020/08/14	5	297.90	6	295.33	301.50	-1	4,801	-0.02%
2020/08/12	2	293.75	0	0.00	294.00	2	4,788	0.04%
2020/08/11	9	299.94	8	302.31	301.50	1	4,795	0.02%
2020/08/10	25	302.32	11	306.64	301.00	14	4,785	0.29%
2020/08/07	10	306.50	50	300.95	306.50	-40	4,771	-0.84%
2020/08/06	5	303.20	10	305.60	302.50	-5	4,746	-0.11%
2020/08/05	5	315.90	4	314.00	313.00	1	4,707	0.02%
2020/08/04	10	313.10	9	309.89	315.50	1	4,674	0.02%
2020/08/03	10	302.60	9	301.17	304.50	1	4,627	0.02%
2020/07/31	5	291.10	15	290.67	292.50	-10	4,578	-0.22%
2020/07/30	6	289.83	6	292.33	291.00	0	4,574	0.00%
2020/07/29	10	291.35	8	286.94	292.00	2	4,565	0.04%
2020/07/28	8	299.31	9	311.89	289.00	-1	4,531	-0.02%
2020/07/27	2	307.00	6	308.83	307.00	-4	4,400	-0.09%
2020/07/24	7	303.29	8	305.63	299.00	-1	4,337	-0.02%
2020/07/23	25	305.56	1	305.00	309.50	24	4,253	0.56%
2020/07/22	25	305.10	0	0.00	305.50	25	4,219	0.59%
2020/07/21	5	299.30	4	301.00	298.50	1	4,180	0.02%
2020/07/20	0	0.00	3	289.33	291.50	-3	4,097	-0.07%
2020/07/17	3	285.50	1	295.00	284.00	2	4,029	0.05%
2020/07/16	4	294.25	1	302.00	290.00	3	3,920	0.08%
2020/07/15	7	307.21	40	308.25	299.00	-33	3,816	-0.86%
2020/07/14	2	314.75	3	311.17	317.50	-1	3,739	-0.03%
2020/07/13	61	316.29	62	309.44	311.00	-1	3,633	-0.03%
2020/07/10	5	310.50	21	312.69	306.50	-16	3,577	-0.45%
2020/07/09	5	334.50	3	339.67	322.00	2	3,474	0.06%
2020/07/08	11	314.27	5	320.20	323.50	6	3,286	0.18%
2020/07/07	7	328.21	7	327.36	321.50	0	3,039	0.00%
2020/07/06	3	308.33	7	307.36	312.50	-4	2,812	-0.14%
2020/07/03	48	273.17	9	280.22	284.50	39	2,700	1.44%
2020/07/02	1	262.50	6	259.25	259.00	-5	2,580	-0.19%
2020/07/01	0	0.00	3	256.00	253.50	-3	2,497	-0.12%
2020/06/30	5	254.20	12	255.96	252.50	-7	2,416	-0.29%
2020/06/29	14	252.25	22	256.48	260.00	-8	2,287	-0.35%
2020/06/24	20	252.08	16	249.03	242.50	4	2,105	0.19%
2020/06/23	20	233.48	61	225.94	242.50	-41	1,877	-2.18%
2020/06/22	60	218.42	10	220.75	220.50	50	1,757	2.84%
2020/06/19	1	218.00	1	220.00	217.00	0	1,768	0.00%
2020/06/17	10	219.10	0	0.00	220.50	10	1,740	0.57%
2020/06/15	1	219.50	0	0.00	216.50	1	1,784	0.06%
2020/06/12	1	215.00	3	215.17	216.50	-2	1,796	-0.11%
2020/06/11	1	224.50	0	0.00	220.50	1	1,803	0.06%
2020/06/10	1	225.00	0	0.00	227.00	1	1,807	0.06%
2020/06/09	1	228.00	0	0.00	224.00	1	1,825	0.05%
2020/06/08	1	233.00	3	235.17	231.00	-2	1,817	-0.11%
2020/06/05	4	229.88	0	0.00	229.00	4	1,780	0.22%
2020/06/04	3	235.17	1.1	236.20	233.00	1.9	1,757	0.11%
2020/06/03	1	227.50	2	230.25	229.00	-1	1,711	-0.06%
2020/06/02	3	227.00	0	0.00	223.50	3	1,696	0.18%
2020/06/01	2	229.50	0	0.00	227.50	2	1,685	0.12%
2020/05/28	1	233.50	1	230.00	229.00	0	1,658	0.00%
2020/05/27	0	0.00	3	229.50	228.00	-3	1,642	-0.18%
2020/05/25	0	0.00	1	228.50	229.50	-1	1,640	-0.06%
2020/05/22	1	231.00	0	0.00	224.00	1	1,635	0.06%
2020/05/21	8	232.69	10	232.50	234.00	-2	1,606	-0.12%
2020/05/18	0	0.00	2	225.00	221.00	-2	1,549	-0.13%
2020/05/14	1	217.50	0	0.00	217.50	1	1,528	0.07%
2020/05/12	2	220.00	0	0.00	220.50	2	1,578	0.13%
2020/05/11	5	220.60	6	223.08	218.00	-1	1,622	-0.06%
2020/05/08	8	223.13	0	0.00	222.50	8	1,618	0.49%
2020/05/07	3	228.67	0	0.00	230.00	3	1,577	0.19%
2020/05/06	1	235.50	1	233.50	228.50	0	1,560	0.00%
2020/05/05	3	236.33	28	235.70	233.50	-25	1,551	-1.61%
2020/05/04	6	235.33	7	235.79	234.50	-1	1,544	-0.06%
2020/04/30	8	242.50	5	241.10	242.50	3	1,541	0.19%
2020/04/29	1	239.00	1	239.00	238.00	0	1,534	0.00%
2020/04/27	0	0.00	5	231.30	235.50	-5	1,529	-0.33%
2020/04/24	5	228.90	81	232.20	228.00	-76	1,518	-5.01%
2020/04/23	0	237.50	0	0.00	237.50	0	1,509	0.00%
2020/04/22	2	241.50	2	237.00	241.00	0	1,516	0.00%
2020/04/21	0	0.00	4	238.75	236.50	-4	1,547	-0.26%
2020/04/20	0	0.00	1	242.50	245.00	-1	1,542	-0.06%
2020/04/17	2	249.00	0	241.50	243.50	2	1,560	0.13%
2020/04/16	0	0.00	3	232.67	238.00	-3	1,540	-0.19%
2020/04/15	2	234.00	1.7	233.92	236.50	0.3	1,576	0.02%
2020/04/14	0.2	231.00	0	0.00	231.50	0.2	1,572	0.01%
2020/04/13	1	218.00	2	220.50	221.50	-1	1,557	-0.06%
2020/04/10	2.2	218.85	0	0.00	222.00	2.2	1,542	0.14%
2020/04/09	7.2	217.88	0	0.00	216.00	7.2	1,537	0.47%
2020/04/08	0.2	210.00	0	0.00	211.00	0.2	1,493	0.01%
2020/04/07	0	0.00	2	201.25	205.00	-2	1,480	-0.14%
2020/04/06	2	193.00	2.2	194.00	194.00	-0.2	1,471	-0.01%
2020/04/01	2	185.00	2	185.00	187.50	0	1,492	0.00%
2020/03/31	0	0.00	0.8	183.50	183.50	-0.8	1,484	-0.06%
2020/03/27	1	188.00	0	0.00	180.00	1	1,475	0.07%
2020/03/26	2	181.00	2	182.75	182.50	0	1,461	0.00%
2020/03/25	2	180.00	4	179.00	179.00	-2	1,447	-0.14%
2020/03/24	6	166.25	4	169.00	168.00	2	1,436	0.14%
2020/03/20	1	170.00	1	169.00	170.00	0	1,424	0.00%
2020/03/19	1	160.00	1	167.50	160.00	0	1,427	0.00%
2020/03/16	1	191.50	2	190.25	181.50	-1	1,457	-0.07%
2020/03/13	1	187.00	0	0.00	186.00	1	1,458	0.07%
2020/03/12	0	0.00	6	197.58	194.00	-6	1,478	-0.41%
2020/03/06	0	0.00	1	234.50	235.00	-1	1,535	-0.07%
2020/03/03	0	0.00	1	230.00	231.00	-1	1,574	-0.06%
2020/02/18	1	236.00	0	0.00	239.50	1	1,784	0.06%
2020/02/17	2	236.75	2	237.00	236.00	0	1,785	0.00%
2020/02/14	1	241.50	3	240.17	241.00	-2	1,772	-0.11%
2020/02/12	6	246.83	3	248.50	249.00	3	1,720	0.17%
2020/02/10	0	0.00	2	239.00	244.00	-2	1,682	-0.12%
2020/02/07	0	0.00	1	244.50	241.50	-1	1,713	-0.06%
2020/02/06	0	0.00	1	242.50	244.50	-1	1,729	-0.06%
2020/02/05	1	240.00	2	235.50	234.50	-1	1,731	-0.06%
2020/02/04	1	233.00	0	0.00	237.50	1	1,784	0.06%
2020/01/31	1	240.00	0	0.00	238.50	1	1,778	0.06%
2020/01/20	0	0.00	1	258.50	260.00	-1	1,809	-0.06%
2020/01/17	0	0.00	2	259.75	258.50	-2	1,807	-0.11%
2020/01/16	1	254.00	1	255.50	255.00	0	1,790	0.00%
2020/01/15	0	0.00	2	258.00	259.50	-2	1,784	-0.11%
2020/01/14	3	255.50	1	259.50	253.00	2	1,747	0.11%
2020/01/13	1	255.50	1	256.00	255.50	0	1,749	0.00%
2019/12/30	0	0.00	1	242.00	241.00	-1	2,034	-0.05%
2019/12/27	0	0.00	1	250.50	248.00	-1	2,018	-0.05%
2019/12/26	0	0.00	2	244.00	243.50	-2	1,987	-0.10%
2019/12/25	5	241.00	0	0.00	244.00	5	1,993	0.25%
2019/12/20	0	0.00	1	244.00	245.00	-1	2,023	-0.05%
2019/12/19	2	245.00	0	0.00	243.50	2	2,028	0.10%
2019/12/17	0	0.00	5	244.50	244.50	-5	2,094	-0.24%
2019/12/16	0	0.00	1	244.00	243.50	-1	2,191	-0.05%
2019/12/13	25	245.02	30	239.83	240.00	-5	2,201	-0.23%
2019/12/12	27	243.13	30	241.92	242.00	-3	2,195	-0.14%
2019/12/11	13	238.92	11	241.95	239.00	2	2,165	0.09%
2019/12/10	5	244.00	0	0.00	244.00	5	2,145	0.23%
2019/12/09	1	250.00	7	249.14	244.50	-6	2,131	-0.28%
2019/12/06	7	250.00	1	248.00	250.00	6	2,090	0.29%
2019/12/05	1	256.50	0	0.00	256.00	1	2,014	0.05%
2019/12/04	1	257.00	2	253.50	253.50	-1	2,019	-0.05%
2019/12/02	5	262.50	3	259.83	258.50	2	2,019	0.10%
2019/11/29	10	266.00	3	265.50	266.50	7	2,017	0.35%
2019/11/28	1	269.00	2	267.00	267.50	-1	2,024	-0.05%
2019/11/27	6	271.67	3	268.67	269.00	3	2,024	0.15%
2019/11/26	0	0.00	5	274.40	278.50	-5	2,001	-0.25%
2019/11/25	24	279.33	23	284.93	267.00	1	2,021	0.05%
2019/11/22	3	272.33	3	272.33	273.00	0	1,968	0.00%
2019/11/21	3	264.83	6	270.08	271.00	-3	1,973	-0.15%
2019/11/20	3	271.33	3	271.50	271.00	0	1,973	0.00%
2019/11/19	1	269.00	1	269.00	272.00	0	2,019	0.00%
2019/11/18	2	269.50	2	270.00	270.00	0	2,020	0.00%
2019/11/15	3	270.83	1	271.50	266.50	2	2,054	0.10%
2019/11/14	2	261.25	0	0.00	262.00	2	2,050	0.10%
2019/11/13	0	0.00	1	267.50	267.50	-1	2,055	-0.05%
2019/11/08	1	267.50	2	274.00	269.00	-1	2,175	-0.05%
2019/11/07	3	266.17	0	0.00	266.00	3	2,234	0.13%
2019/11/06	2	273.75	1	272.50	272.50	1	2,256	0.04%
2019/11/05	0	0.00	1	268.50	270.50	-1	2,297	-0.04%
2019/11/04	2	261.75	1	261.00	263.00	1	2,345	0.04%
2019/11/01	4	259.38	5	257.20	260.00	-1	2,442	-0.04%
2019/10/31	3	275.50	3	272.00	267.50	0	2,484	0.00%
2019/10/30	3	274.17	0	0.00	277.50	3	2,502	0.12%
2019/10/29	2	277.50	3	277.33	274.00	-1	2,521	-0.04%
2019/10/28	2	281.50	2	280.75	276.50	0	2,559	0.00%
2019/10/25	7	275.79	7	275.43	275.50	0	2,568	0.00%
2019/10/24	2	276.00	3	274.83	275.00	-1	2,597	-0.04%
2019/10/23	3	276.67	2	272.00	272.00	1	2,657	0.04%
2019/10/22	2	277.00	2	276.00	276.00	0	2,812	0.00%
2019/10/21	1	279.50	1	274.50	274.50	0	2,885	0.00%
2019/10/18	2	276.00	3	280.17	280.00	-1	2,999	-0.03%
2019/10/17	3	275.83	2	275.75	276.50	1	2,996	0.03%
2019/10/16	3	282.00	3	278.83	277.00	0	2,989	0.00%
2019/10/15	2	275.00	4	276.25	277.00	-2	2,912	-0.07%
2019/10/14	3	269.17	8	273.31	277.00	-5	2,899	-0.17%
2019/10/09	1	261.50	1	258.50	258.50	0	2,840	0.00%
2019/10/08	1	261.00	2	262.50	263.50	-1	2,917	-0.03%
2019/10/07	2	256.25	2	260.50	261.00	0	2,905	0.00%
2019/10/04	4	262.00	6	261.67	260.50	-2	2,882	-0.07%
2019/10/03	1	253.00	2	254.00	254.00	-1	2,799	-0.04%
2019/10/02	0	0.00	1	253.00	256.50	-1	2,805	-0.04%
2019/10/01	3	251.50	2	251.25	251.50	1	2,799	0.04%
2019/09/26	1	248.00	0	0.00	248.50	1	2,834	0.04%
2019/09/25	9	250.78	5	250.00	250.00	4	2,845	0.14%
2019/09/24	2	259.50	6	256.83	256.00	-4	2,869	-0.14%
2019/09/23	4	261.63	1	261.00	262.00	3	2,882	0.10%
2019/09/20	4	258.50	5	260.60	259.00	-1	2,897	-0.03%
2019/09/19	6	249.83	8.1	256.19	257.00	-2.1	2,857	-0.07%
2019/09/18	1	233.00	5	238.10	240.50	-4	2,810	-0.14%
2019/09/17	6	232.58	1	233.00	233.00	5	2,855	0.18%
2019/09/16	4	234.63	2	233.50	233.00	2	2,964	0.07%
2019/09/12	2	242.00	1	238.00	238.00	1	3,028	0.03%
2019/09/11	3	242.17	4	242.13	242.50	-1	3,038	-0.03%
2019/09/09	1	238.00	0	0.00	238.50	1	3,081	0.03%
2019/09/06	0	0.00	2	238.00	237.00	-2	3,089	-0.06%
2019/09/05	55	241.45	0	0.00	241.00	55	3,096	1.78%
2019/09/04	1	239.50	0	0.00	240.00	1	3,106	0.03%
2019/09/03	2	238.25	0	0.00	238.00	2	3,121	0.06%
2019/09/02	1	237.50	1	242.00	238.00	0	3,129	0.00%
2019/08/30	0	0.00	3	239.00	237.00	-3	3,153	-0.10%
2019/08/29	2	238.00	1	238.50	237.50	1	3,167	0.03%
2019/08/27	1	226.00	5	231.10	230.50	-4	3,152	-0.13%
2019/08/26	2	223.00	2	223.50	224.00	0	3,155	0.00%
2019/08/23	3	229.17	1	228.50	228.50	2	3,166	0.06%
2019/08/22	2	231.50	1	230.00	232.00	1	3,217	0.03%
2019/08/21	2	223.75	2	224.25	222.00	0	3,234	0.00%
2019/08/20	2	223.00	7	222.93	224.00	-5	3,255	-0.15%
2019/08/19	1	220.00	3	218.67	218.00	-2	3,240	-0.06%
2019/08/16	1	217.00	50	215.36	215.00	-49	3,243	-1.51%
2019/08/15	1	213.50	2	211.50	215.50	-1	3,271	-0.03%
2019/08/14	59	217.60	0	0.00	215.00	59	3,308	1.78%
2019/08/13	0	0.00	3	217.50	215.00	-3	3,318	-0.09%
2019/08/12	7	211.57	3	212.50	215.00	4	3,316	0.12%
2019/08/08	2	206.50	1	207.00	204.50	1	3,351	0.03%
2019/08/07	1	205.00	20	204.20	203.00	-19	3,391	-0.56%
2019/08/06	2	207.50	6	204.42	212.00	-4	3,401	-0.12%
2019/08/05	4	216.38	5	214.60	212.00	-1	3,423	-0.03%
2019/08/02	3	240.33	9	237.72	235.50	-6	3,359	-0.18%
2019/08/01	1	257.00	0	0.00	256.50	1	3,319	0.03%
2019/07/31	3	256.17	1	255.00	256.50	2	3,328	0.06%
2019/07/30	1	251.50	90	258.55	251.50	-89	3,372	-2.64%
2019/07/29	27	260.89	5	262.40	260.00	22	3,374	0.65%
2019/07/26	4	264.25	31	268.00	268.00	-27	3,402	-0.79%
2019/07/25	2	263.25	87	265.27	265.50	-85	3,417	-2.49%
2019/07/24	8	262.00	5	259.80	265.00	3	3,393	0.09%
2019/07/23	33	246.56	4	247.75	249.00	29	3,294	0.88%
2019/07/22	22	243.68	10	244.90	248.50	12	3,285	0.37%
2019/07/18	1	228.00	7	224.43	223.50	-6	3,350	-0.18%
2019/07/17	6	228.25	12	228.17	228.00	-6	3,433	-0.17%
2019/07/16	3	232.50	1	230.50	231.50	2	3,507	0.06%
2019/07/15	1	234.00	1	234.50	235.50	0	3,691	0.00%
2019/07/12	10	235.85	6	235.67	234.50	4	3,815	0.10%
2019/07/11	5	228.90	0.1	229.50	229.50	5	3,738	0.13%
2019/07/10	4	227.38	1	228.00	226.50	3	3,765	0.08%
2019/07/08	0	223.00	1	223.00	223.00	-1	3,796	-0.03%
2019/07/05	2	224.75	1	226.00	225.50	1	3,821	0.03%
2019/07/04	1	228.00	2	226.75	227.00	-1	3,890	-0.03%
2019/07/03	1.1	225.36	1	222.50	222.50	0.1	3,974	0.00%
2019/07/02	1	230.50	7	228.93	229.00	-6	4,089	-0.15%
2019/07/01	8	230.25	4	230.63	230.00	4	4,215	0.09%
2019/06/28	1	224.50	3	224.67	226.50	-2	4,336	-0.05%
2019/06/27	3	227.67	1	225.50	226.00	2	4,330	0.05%
2019/06/26	0	0.00	0	227.00	227.50	0	4,302	0.00%
2019/06/25	1.1	226.33	1.1	223.91	223.00	-0.1	4,289	0.00%
2019/06/24	16	231.25	0	0.00	229.00	16	4,237	0.38%
2019/06/21	26	226.23	80	228.59	229.00	-54	4,172	-1.29%
2019/06/20	2	223.50	26	221.06	224.00	-24	4,066	-0.59%
2019/06/19	51	215.43	3	215.67	214.00	48	4,024	1.19%
2019/06/18	15	213.47	0	0.00	211.50	15	4,015	0.37%
2019/06/17	0	0.00	1	212.00	211.50	-1	4,047	-0.02%
2019/06/14	2	209.00	1	208.50	207.00	1	4,070	0.02%
2019/06/13	4	209.50	1	207.50	207.50	3	4,078	0.07%
2019/06/12	3	213.83	3	212.50	211.50	0	4,081	0.00%
2019/06/11	1	209.50	4	212.25	212.00	-3	4,082	-0.07%
2019/06/10	0	0.00	1	206.00	210.00	-1	4,090	-0.02%
2019/06/06	5	204.40	5	202.80	204.50	0	4,077	0.00%
2019/06/05	7	212.07	0	0.00	209.50	7	4,047	0.17%
2019/06/04	4	215.00	6	215.00	211.00	-2	4,045	-0.05%
2019/06/03	8	222.38	3	220.83	219.50	5	4,042	0.12%
2019/05/31	3	227.00	2	227.75	228.50	1	4,041	0.02%
2019/05/30	0	0.00	5	227.00	226.50	-5	4,030	-0.12%
2019/05/29	13	223.69	5	224.50	220.00	8	4,024	0.20%
2019/05/28	1	218.00	7	221.50	227.00	-6	4,015	-0.15%
2019/05/27	9	216.22	8	215.13	216.50	1	4,130	0.02%
2019/05/24	19	215.76	15	214.23	213.50	4	4,137	0.10%
2019/05/23	4	213.88	0	0.00	212.00	4	4,179	0.10%
2019/05/21	18	212.81	26	218.58	224.00	-8	4,462	-0.18%
2019/05/20	17	215.03	11	209.64	214.00	6	4,488	0.13%
2019/05/17	37	217.23	35	218.37	213.00	2	4,475	0.04%
2019/05/16	39	227.69	47	225.20	218.50	-8	4,455	-0.18%
2019/05/15	20	223.15	11	222.82	222.50	9	4,479	0.20%
2019/05/14	9	212.67	10	214.45	218.50	-1	4,524	-0.02%
2019/05/13	5	209.60	3	210.33	208.00	2	4,581	0.04%
2019/05/10	14	204.39	53	205.77	204.50	-39	4,552	-0.86%
2019/05/09	2	213.75	1	210.00	204.00	1	4,525	0.02%
2019/05/08	1	211.00	1	214.00	214.00	0	4,487	0.00%
2019/05/07	16	219.28	3	219.50	217.50	13	4,476	0.29%
2019/05/06	31	214.11	22	213.41	222.50	9	4,462	0.20%
2019/05/03	25	227.00	3	226.00	224.00	22	4,473	0.49%
2019/05/02	17	225.68	8	223.19	221.50	9	4,437	0.20%
2019/04/30	2	225.00	4	225.13	227.00	-2	4,426	-0.05%
2019/04/29	2	228.50	17	225.03	224.00	-15	4,469	-0.34%
2019/04/26	7	237.00	5	235.90	235.00	2	4,501	0.04%
2019/04/25	3	245.50	12	246.29	241.50	-9	4,458	-0.20%
2019/04/24	2	238.50	3	239.83	238.50	-1	4,351	-0.02%
2019/04/23	38	240.76	38	241.62	243.00	0	4,302	0.00%
2019/04/22	6	238.58	3	241.83	232.50	3	4,229	0.07%
2019/04/19	42	234.81	6	238.17	237.50	36	4,190	0.86%
2019/04/18	24	226.23	12	228.96	225.50	12	4,011	0.30%
2019/04/17	1	220.00	2	219.00	219.00	-1	3,927	-0.03%
2019/04/16	4	221.50	50	222.66	218.50	-46	3,971	-1.16%
2019/04/15	1	214.50	0	0.00	216.50	1	4,001	0.02%
2019/04/12	1	213.50	4	214.13	213.00	-3	4,109	-0.07%
2019/04/11	3	219.83	1	217.00	218.00	2	4,222	0.05%
2019/04/10	6	221.58	24	223.23	222.00	-18	4,226	-0.43%
2019/04/09	21	229.93	3	229.33	228.50	18	4,186	0.43%
2019/04/08	19	227.87	12	231.75	229.00	7	4,150	0.17%
2019/04/03	6	223.08	8	221.50	221.00	-2	4,072	-0.05%
2019/04/02	31	214.65	40	217.90	226.00	-9	3,996	-0.23%
2019/04/01	0	0.00	13	206.50	205.50	-13	3,934	-0.33%
2019/03/29	8	205.38	1	204.50	205.50	7	3,983	0.18%
2019/03/28	32	205.05	31	206.16	206.00	1	4,091	0.02%
2019/03/27	0	0.00	8	202.56	203.00	-8	4,140	-0.19%
2019/03/26	1	201.50	0	0.00	201.50	1	4,206	0.02%
2019/03/25	1	203.00	1	202.00	202.50	0	4,266	0.00%
2019/03/22	2	209.75	4	211.50	208.50	-2	4,298	-0.05%
2019/03/21	8	212.00	1	212.50	212.50	7	4,347	0.16%
2019/03/20	2	211.75	0	0.00	211.00	2	4,400	0.05%
2019/03/19	1	209.50	1	210.50	207.50	0	4,418	0.00%
2019/03/18	8	205.75	0	0.00	205.50	8	4,404	0.18%
2019/03/15	5	204.00	0	0.00	206.00	5	4,445	0.11%
2019/03/13	2	206.25	52	205.43	203.50	-50	4,587	-1.09%
2019/03/12	1	206.00	1	204.50	202.00	0	4,657	0.00%
2019/03/08	0	0.00	6	196.75	206.50	-6	4,835	-0.12%
2019/03/07	1	199.00	4	199.50	199.00	-3	4,961	-0.06%
2019/03/05	2	208.75	2	208.75	206.00	0	5,229	0.00%
2019/03/04	1	211.00	0	0.00	209.50	1	5,346	0.02%
2019/02/27	5	208.00	2	211.75	211.50	3	5,619	0.05%
2019/02/26	16	222.80	21	223.81	209.00	-5	5,739	-0.09%
2019/02/25	9	215.94	2	216.50	217.00	7	5,631	0.12%
2019/02/22	2	219.75	18	217.08	215.50	-16	5,641	-0.28%
2019/02/21	40	222.23	18	223.28	215.50	22	5,616	0.39%
2019/02/20	12	220.79	19	219.92	223.00	-7	5,461	-0.13%
2019/02/19	25	201.50	11	201.55	203.00	14	5,481	0.26%
2019/02/18	11	197.45	0	0.00	196.00	11	5,462	0.20%
2019/02/15	4	196.00	4	197.00	196.00	0	5,475	0.00%
2019/02/14	4	198.38	1	200.50	202.50	3	5,478	0.05%
2019/02/13	13	190.85	15	194.00	192.00	-2	5,386	-0.04%
2019/02/12	5	194.10	17	193.29	193.00	-12	5,327	-0.23%
2019/02/11	2	205.75	1	207.50	203.00	1	5,303	0.02%
2019/01/30	6	202.58	0	0.00	198.00	6	5,408	0.11%
2019/01/29	1	200.00	3	198.50	202.00	-2	5,500	-0.04%
2019/01/28	4	204.75	2	205.50	202.50	2	5,654	0.04%
2019/01/25	2	203.50	4	201.38	203.00	-2	5,757	-0.03%
2019/01/24	4	201.75	5	200.60	198.00	-1	5,846	-0.02%
2019/01/23	3	201.83	2	202.00	203.50	1	5,862	0.02%
2019/01/22	4	200.88	1	200.50	201.00	3	5,908	0.05%
2019/01/21	3	201.67	5	201.70	200.00	-2	5,997	-0.03%
2019/01/18	13	189.42	12	190.63	194.00	1	6,006	0.02%
2019/01/17	2	190.00	3	188.00	187.50	-1	6,030	-0.02%
2019/01/16	2	191.00	11	190.41	189.50	-9	6,157	-0.15%
2019/01/15	14	187.79	5	188.40	189.00	9	6,210	0.14%
2019/01/14	2	185.00	1	187.50	187.50	1	6,281	0.02%
2019/01/11	4	187.13	1	188.50	185.00	3	6,415	0.05%
2019/01/10	1	185.50	0	0.00	184.50	1	6,467	0.02%
2019/01/09	2	185.75	3	188.83	185.50	-1	6,548	-0.02%
2019/01/08	3	181.67	3	182.00	184.00	0	6,644	0.00%
2019/01/07	3	186.67	1	187.50	183.00	2	6,701	0.03%
2019/01/04	8	170.88	5	171.90	183.00	3	6,844	0.04%
2019/01/03	2	194.00	57	190.46	183.50	-55	6,720	-0.82%
2019/01/02	4	208.25	0	0.00	203.50	4	6,715	0.06%
2018/12/28	4	207.88	3	206.00	206.00	1	6,832	0.01%
2018/12/27	2	209.00	70	209.61	207.00	-68	6,909	-0.98%
2018/12/26	5	208.50	7	204.50	202.00	-2	6,898	-0.03%
2018/12/25	4	206.38	5	205.70	204.50	-1	6,909	-0.01%
2018/12/24	23	208.61	2	212.50	212.50	21	6,928	0.30%
2018/12/22	5	205.10	4	209.25	208.00	1	6,924	0.01%
2018/12/21	9	198.94	9	199.44	206.00	0	6,978	0.00%
2018/12/20	10	200.00	11	199.09	196.00	-1	6,938	-0.01%
2018/12/19	33	201.85	2	204.00	205.00	31	6,950	0.45%
2018/12/18	3	200.17	2	195.00	195.00	1	6,949	0.01%
2018/12/17	2	204.50	1	204.00	204.00	1	7,029	0.01%
2018/12/14	3	202.67	3	202.83	204.00	0	7,142	0.00%
2018/12/13	3	199.67	4	203.00	203.00	-1	7,180	-0.01%
2018/12/12	5	195.30	4	199.63	201.50	1	7,173	0.01%
2018/12/11	3	187.50	3	189.83	190.50	0	7,146	0.00%
2018/12/10	1	182.00	4	182.38	186.00	-3	7,176	-0.04%
2018/12/07	22	195.09	3	193.50	192.50	19	7,198	0.26%
2018/12/06	9	195.11	13	193.77	196.00	-4	7,229	-0.06%
2018/12/05	4	199.50	22	206.64	199.00	-18	7,210	-0.25%
2018/12/04	2	214.00	33	213.80	216.00	-31	7,193	-0.43%
2018/12/03	11.1	216.32	17	210.56	216.00	-5.9	7,295	-0.08%
2018/11/30	7	203.57	8	203.69	199.50	-1	7,318	-0.01%
2018/11/29	4	196.63	13	197.62	196.50	-9	7,318	-0.12%
2018/11/28	52	189.64	4	190.25	189.50	48	7,192	0.67%
2018/11/27	4	179.13	2	181.50	181.00	2	7,049	0.03%
2018/11/26	32	169.44	41	170.77	180.50	-9	6,944	-0.13%
2018/11/23	29	169.59	23	165.74	164.50	6	6,693	0.09%
2018/11/22	7	179.57	0	0.00	177.50	7	6,602	0.11%
2018/11/21	5	187.10	3	184.33	191.00	2	6,585	0.03%
2018/11/20	1	186.00	2	185.75	187.00	-1	6,554	-0.02%
2018/11/19	1	182.50	1	185.00	187.00	0	6,538	0.00%
2018/11/16	7	178.57	8	176.75	181.00	-1	6,540	-0.02%
2018/11/15	4	180.88	5	179.90	180.50	-1	6,414	-0.02%
2018/11/14	3	190.33	7	184.07	182.00	-4	6,397	-0.06%
2018/11/13	4	181.25	0	0.00	186.50	4	6,380	0.06%
2018/11/12	2	185.75	1	186.50	189.50	1	6,392	0.02%
2018/11/09	2	189.00	1	188.00	188.00	1	6,415	0.02%
2018/11/08	8	196.44	18	195.11	188.00	-10	6,375	-0.16%
2018/11/07	52	188.86	65	183.38	190.50	-13	6,288	-0.21%
2018/11/06	8	190.38	2	191.50	188.00	6	6,195	0.10%
2018/11/05	20	203.90	10	208.30	199.50	10	6,119	0.16%
2018/11/02	5	220.30	6	223.50	221.50	-1	5,993	-0.02%
2018/11/01	6	219.92	8	221.94	216.00	-2	5,921	-0.03%
2018/10/31	3	209.33	7	208.57	210.00	-4	5,873	-0.07%
2018/10/30	16	191.94	4	191.13	191.00	12	5,893	0.20%
2018/10/29	11	187.77	10	187.15	187.50	1	5,875	0.02%
2018/10/26	7	195.93	7	193.21	190.00	0	5,821	0.00%
2018/10/25	8	196.31	6	195.50	194.00	2	5,890	0.03%
2018/10/24	20	203.63	20	204.70	206.50	0	5,865	0.00%
2018/10/23	9	206.33	3	204.50	202.00	6	5,789	0.10%
2018/10/22	12	213.42	11	210.50	214.50	1	5,784	0.02%
2018/10/19	7	202.64	9	199.89	215.00	-2	5,716	-0.03%
2018/10/18	5	214.90	4	212.75	208.00	1	5,595	0.02%
2018/10/17	3	226.50	4	226.25	225.00	-1	5,547	-0.02%
2018/10/16	8	220.06	7	219.79	220.00	1	5,492	0.02%
2018/10/15	4	208.88	3	211.67	211.50	1	5,402	0.02%
2018/10/12	22	196.66	18	199.94	201.00	4	5,388	0.07%
2018/10/11	0	0.00	22	203.50	203.50	-22	5,300	-0.42%
2018/10/09	2	235.00	3	233.17	226.00	-1	5,440	-0.02%
2018/10/08	41	241.71	40	235.21	241.00	1	5,336	0.02%
2018/10/05	1	243.00	1	255.50	242.50	0	5,232	0.00%
2018/10/04	16	262.56	14	266.00	269.00	2	5,180	0.04%
2018/10/03	26	264.58	45	265.88	265.00	-19	5,155	-0.37%
2018/10/02	33	276.59	1	268.00	269.00	32	5,138	0.62%
2018/10/01	18	271.28	20	276.23	280.50	-2	5,084	-0.04%
2018/09/28	13	279.88	1	271.00	271.00	12	5,065	0.24%
2018/09/27	5	283.20	11	282.50	282.00	-6	4,981	-0.12%
2018/09/26	9	291.17	2	293.75	288.00	7	4,961	0.14%
2018/09/25	5	295.30	2	293.25	290.50	3	4,923	0.06%
2018/09/21	19	281.63	21	281.81	300.00	-2	4,910	-0.04%
2018/09/20	20	284.83	22	284.55	282.00	-2	4,785	-0.04%
2018/09/19	16	295.06	12	293.75	294.50	4	4,683	0.09%
2018/09/18	8	302.00	5	307.00	293.00	3	4,599	0.07%
2018/09/17	6	304.58	1	310.00	312.00	5	4,608	0.11%
2018/09/14	8	305.81	13	306.12	306.50	-5	4,647	-0.11%
2018/09/13	16	294.22	10	292.20	290.50	6	4,647	0.13%
2018/09/12	8	309.75	15	305.23	295.00	-7	4,605	-0.15%
2018/09/11	19	319.68	11	319.50	313.50	8	4,575	0.17%
2018/09/10	6	336.00	14	333.46	319.00	-8	4,609	-0.17%
2018/09/07	12	334.00	14	332.61	345.00	-2	4,646	-0.04%
2018/09/06	491.1	331.86	23	331.78	339.00	468.1	4,517	10.36%	大買/鉅額交易
2018/09/05	7	329.00	3	333.17	335.00	4	4,416	0.09%
2018/09/03	3	313.83	3	305.00	300.00	0	4,350	0.00%
2018/08/31	1	307.50	18	304.44	313.00	-17	4,399	-0.39%
2018/08/30	22	306.84	19	315.13	303.50	3	4,430	0.07%
2018/08/29	40	311.46	27	314.83	312.50	13	4,515	0.29%
2018/08/28	12	304.08	25	304.50	306.00	-13	4,593	-0.28%
2018/08/27	11	292.41	1	292.00	294.50	10	4,619	0.22%
2018/08/24	9	290.22	9	286.94	283.50	0	4,657	0.00%
2018/08/23	4	294.25	2	291.00	288.00	2	4,657	0.04%
2018/08/22	3	293.17	1	290.00	287.00	2	4,618	0.04%
2018/08/21	2	288.25	1	290.00	293.00	1	4,608	0.02%
2018/08/20	1	275.50	5	280.90	282.50	-4	4,603	-0.09%
2018/08/17	1	276.50	6	280.08	278.00	-5	4,605	-0.11%
2018/08/16	0	0.00	1	281.50	284.00	-1	4,569	-0.02%
2018/08/14	0	0.00	1	292.00	297.50	-1	4,553	-0.02%
2018/08/13	0	0.00	3	285.67	288.00	-3	4,549	-0.07%
2018/08/09	1	308.00	1	309.00	312.00	0	4,528	0.00%
2018/08/08	3	312.33	5	312.30	305.00	-2	4,545	-0.04%
2018/08/07	4	307.63	4	308.50	318.00	0	4,557	0.00%
2018/08/06	8	322.38	8	325.94	316.00	0	4,499	0.00%
2018/08/03	9	345.61	10	346.85	342.00	-1	4,450	-0.02%
2018/08/02	20	352.55	10	349.25	355.00	10	4,433	0.23%
2018/08/01	15	351.17	18	353.36	358.50	-3	4,424	-0.07%
2018/07/31	7	318.21	5	322.30	331.50	2	4,315	0.05%
2018/07/30	5	309.00	5	314.70	306.00	0	4,291	0.00%
2018/07/27	3	328.00	11	325.91	328.50	-8	4,291	-0.19%
2018/07/26	1	323.00	5	321.00	318.50	-4	4,297	-0.09%
2018/07/25	7	320.50	1	321.00	319.00	6	4,396	0.14%
2018/07/24	5	318.30	6.1	320.94	326.00	-1.1	4,498	-0.02%
2018/07/23	1	309.00	0	0.00	313.50	1	4,562	0.02%
2018/07/20	13	324.73	4	324.63	323.00	9	4,627	0.19%
2018/07/19	7	324.21	10.3	320.64	327.00	-3.3	4,693	-0.07%
2018/07/18	7	314.00	7	317.86	312.50	0	4,682	0.00%
2018/07/17	6	305.17	22	306.98	308.00	-16	4,652	-0.34%
2018/07/16	19	294.45	4	295.88	293.00	15	4,679	0.32%
2018/07/13	14	289.50	14	294.96	292.50	0	4,867	0.00%
2018/07/12	18	280.81	17	283.35	288.00	1	4,962	0.02%
2018/07/11	1	272.00	0	0.00	278.00	1	4,942	0.02%
2018/07/10	3	262.50	69	267.91	273.50	-66	4,937	-1.34%
2018/07/09	0	0.00	2	268.00	267.00	-2	4,931	-0.04%
2018/07/06	13	275.19	43	271.34	276.00	-30	4,960	-0.60%
2018/07/05	44	274.57	77	271.38	273.00	-33	4,916	-0.67%
2018/07/04	19	275.55	19	277.53	280.00	0	4,913	0.00%
2018/07/03	25	278.74	18	276.47	268.50	7	4,893	0.14%
2018/07/02	1	274.00	8	274.25	277.50	-7	4,891	-0.14%
2018/06/29	5	272.50	0	0.00	273.50	5	4,874	0.10%
2018/06/28	2	285.75	5	278.90	269.00	-3	4,856	-0.06%
2018/06/27	1	287.50	1	290.50	278.50	0	4,850	0.00%
2018/06/25	1	288.50	3	306.45	288.50	-2	4,837	-0.04%
2018/06/22	5	309.50	12	298.33	309.00	-7	4,808	-0.15%
2018/06/21	1	301.00	16	300.00	304.00	-15	4,773	-0.31%
2018/06/20	15	297.73	0	0.00	294.50	15	4,767	0.31%
2018/06/19	7	304.86	1	310.00	310.00	6	4,775	0.13%
2018/06/15	8	284.08	13	295.62	298.50	-5	4,727	-0.11%
2018/06/13	1	294.00	19	291.74	286.00	-18	4,630	-0.39%
2018/06/12	13	291.15	1	288.00	288.00	12	4,577	0.26%
2018/06/11	18	297.44	16	299.00	301.00	2	4,540	0.04%
2018/06/08	5	315.10	3	310.00	301.50	2	4,509	0.04%
2018/06/07	0	0.00	1	309.50	310.00	-1	4,455	-0.02%
2018/06/06	16	305.06	13	309.31	313.00	3	4,466	0.07%
2018/06/05	17	291.65	11	288.68	298.00	6	4,398	0.14%
2018/06/04	36	279.18	27	281.74	278.50	9	4,303	0.21%
2018/06/01	43	256.93	5	261.00	264.00	38	4,296	0.88%
2018/05/31	5	257.50	6	259.17	255.00	-1	4,340	-0.02%
2018/05/30	55	255.17	0	0.00	253.00	55	4,407	1.25%
2018/05/29	0	0.00	2	263.00	257.00	-2	4,494	-0.04%
2018/05/28	3	272.50	0	0.00	266.00	3	4,513	0.07%
2018/05/25	0	0.00	1	275.50	275.50	-1	4,517	-0.02%
2018/05/24	1	273.00	5	271.30	272.00	-4	4,566	-0.09%
2018/05/23	1	268.50	10	254.10	268.50	-9	4,656	-0.19%
2018/05/22	5	266.90	1	261.00	262.00	4	4,769	0.08%
2018/05/21	1	266.00	0	0.00	266.50	1	4,771	0.02%
2018/05/18	1	269.00	1	265.00	258.50	0	4,815	0.00%
2018/05/17	1	274.00	0	0.00	264.00	1	4,921	0.02%
2018/05/15	4	281.00	2	289.25	273.50	2	5,159	0.04%
2018/05/14	0	0.00	1	283.00	281.50	-1	5,116	-0.02%
2018/05/11	3	280.00	3	283.50	284.00	0	5,148	0.00%
2018/05/10	0	0.00	4	283.50	280.00	-4	5,170	-0.08%
2018/05/09	4	281.50	5	282.60	285.00	-1	5,170	-0.02%
2018/05/08	1.1	274.07	2	283.25	274.50	-1	5,180	-0.02%
2018/05/07	6	274.75	8	278.06	281.50	-2	5,191	-0.04%
2018/05/04	4	260.38	6	265.83	269.50	-2	5,205	-0.04%
2018/05/03	9	268.11	12	273.79	259.00	-3	5,252	-0.06%
2018/05/02	11	277.27	0	0.00	269.50	11	5,325	0.21%
2018/04/30	2	273.50	5	273.10	282.00	-3	5,354	-0.06%
2018/04/27	1	252.00	3	255.33	258.00	-2	5,359	-0.04%
2018/04/26	20	248.63	21	244.98	241.00	-1	5,446	-0.02%
2018/04/25	2	234.25	25	226.74	241.00	-23	5,440	-0.42%
2018/04/24	21	246.00	1	240.00	238.50	20	5,486	0.36%
2018/04/23	7	245.43	7	247.71	244.50	0	5,427	0.00%
2018/04/20	8	252.19	4	253.38	244.00	4	5,419	0.07%
2018/04/19	6	271.42	5	265.90	260.50	1	5,317	0.02%
2018/04/18	6	286.75	6	290.83	269.50	0	5,135	0.00%
2018/04/17	1	303.00	0	0.00	299.00	1	5,031	0.02%
2018/04/16	1	317.00	1	315.00	316.00	0	5,051	0.00%
2018/04/13	1	304.50	1	309.50	315.00	0	5,058	0.00%
2018/04/12	2	298.00	0	0.00	299.50	2	5,042	0.04%
2018/04/11	0.3	308.50	0	0.00	306.00	0.3	5,064	0.01%
2018/04/10	2	311.75	2	313.00	310.00	0	5,136	0.00%
2018/04/09	1	308.50	1	310.00	309.00	0	5,144	0.00%
2018/04/03	6	302.00	4	302.00	312.50	2	5,161	0.04%
2018/04/02	3	310.00	2	308.50	309.00	1	5,158	0.02%
2018/03/31	1	320.00	1	316.00	318.00	0	5,160	0.00%
2018/03/30	2	317.25	9	316.67	317.00	-7	5,260	-0.13%
2018/03/29	2	323.00	6	319.58	319.00	-4	5,297	-0.08%
2018/03/28	1	330.00	4	329.88	325.50	-3	5,267	-0.06%
2018/03/27	4	331.75	2	334.00	335.50	2	5,268	0.04%
2018/03/26	5	328.30	5	326.00	323.50	0	5,276	0.00%
2018/03/23	2	324.75	3	327.50	330.00	-1	5,281	-0.02%
2018/03/22	8	341.81	6	341.58	336.00	2	5,272	0.04%
2018/03/21	7	334.50	10	335.85	339.50	-3	5,229	-0.06%
2018/03/20	4	324.13	3	325.17	322.00	1	5,226	0.02%
2018/03/19	5	329.30	2	322.50	328.50	3	5,243	0.06%
2018/03/16	3	328.67	2	324.50	322.00	1	5,272	0.02%
2018/03/15	2	327.50	4	326.00	324.50	-2	5,405	-0.04%
2018/03/14	3	325.83	7	334.93	324.00	-4	5,511	-0.07%
2018/03/13	3	334.50	1.1	325.33	332.00	1.9	5,558	0.03%
2018/03/12	16	331.50	13	326.58	320.50	3	5,613	0.05%
2018/03/09	5	343.00	4	341.38	348.00	1	5,583	0.02%
2018/03/08	5	338.00	7	336.71	335.50	-2	5,567	-0.04%
2018/03/07	16	333.09	15	334.83	338.00	1	5,548	0.02%
2018/03/06	14	330.68	31	330.56	327.00	-17	5,495	-0.31%
2018/03/05	24	326.77	4	324.00	324.00	20	5,434	0.37%
2018/03/02	11	316.18	8	316.00	314.00	3	5,371	0.06%
2018/03/01	0	0.00	4	308.13	310.00	-4	5,311	-0.08%
2018/02/27	5	311.10	5	310.10	310.00	0	5,304	0.00%
2018/02/26	7	314.64	4	312.88	309.00	3	5,276	0.06%
2018/02/23	8	322.94	6	315.42	308.50	2	5,212	0.04%
2018/02/22	11	305.09	9	309.11	318.00	2	5,135	0.04%
2018/02/21	1	289.00	2	296.50	297.00	-1	5,005	-0.02%
2018/02/12	8	281.81	7	275.14	270.00	1	5,018	0.02%
2018/02/09	32	275.89	35	270.93	282.00	-3	5,026	-0.06%
2018/02/08	17	289.53	11	292.59	275.50	6	4,905	0.12%
2018/02/07	31	306.52	52	306.50	295.00	-21	4,837	-0.43%
2018/02/06	2	307.00	0	0.00	307.00	2	4,718	0.04%
2018/02/05	27	339.94	15	341.47	341.00	12	4,763	0.25%
2018/02/02	6	343.25	39	340.15	354.00	-33	4,822	-0.68%
2018/02/01	8	353.63	1	355.00	344.50	7	4,781	0.15%
2018/01/31	2	350.00	10	349.95	359.50	-8	4,802	-0.17%
2018/01/30	9	352.61	7	355.86	348.50	2	4,760	0.04%
2018/01/29	14	365.68	4	359.00	356.00	10	4,764	0.21%
2018/01/26	3	352.67	14	352.75	360.00	-11	4,799	-0.23%
2018/01/25	11	359.18	8	360.81	341.50	3	4,769	0.06%
2018/01/24	35	348.37	26	346.71	359.00	9	4,685	0.19%
2018/01/23	42	343.02	45	344.87	340.00	-3	4,583	-0.07%
2018/01/22	28	322.73	28	321.05	337.00	0	4,547	0.00%
2018/01/19	53	304.64	21	303.45	306.50	32	4,566	0.70%
2018/01/18	3	312.00	14	306.61	297.00	-11	4,559	-0.24%
2018/01/17	12	287.25	10	286.00	288.00	2	4,478	0.04%
2018/01/16	8	288.69	93	291.20	293.00	-85	4,589	-1.85%
2018/01/15	12	279.38	14	271.79	281.00	-2	4,637	-0.04%
2018/01/12	3	258.00	1	258.00	262.50	2	4,772	0.04%
2018/01/11	9	263.78	4	262.50	260.50	5	4,904	0.10%
2018/01/10	15	264.93	1	272.00	262.50	14	5,077	0.28%
2018/01/09	34	280.46	18	282.11	281.00	16	5,105	0.31%
2018/01/08	30	286.10	8.1	286.93	281.00	21.9	5,150	0.42%
2018/01/05	59	287.75	15	283.53	289.50	44	5,321	0.83%
2018/01/04	14	280.89	5	286.40	278.00	9	5,308	0.17%
2018/01/03	6	268.17	3	269.67	271.00	3	5,292	0.06%
2018/01/02	3	263.00	6	260.25	264.50	-3	5,300	-0.06%