創意 (3443)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3	1365.00	2	1387.23	1370.00	1	2,962	0.03%
2024/05/13	4.2	1277.97	7	1307.15	1335.00	-2.8	3,049	-0.09%
2024/05/10	0	1272.19	3	1273.33	1270.00	-3	3,078	-0.10%
2024/05/09	5	1271.08	0	0.00	1275.00	5	3,135	0.16%
2024/05/08	0	1315.00	1.4	1312.81	1315.00	-1.4	3,147	-0.04%
2024/05/07	0.1	1299.15	0.5	1256.15	1315.00	-0.4	3,189	-0.01%
2024/05/06	8	1356.81	7.1	1337.29	1350.00	0.9	3,172	0.03%
2024/05/03	3.1	1384.17	3	1360.10	1345.00	0.1	3,205	0.00%
2024/05/02	0	1370.00	2	1380.07	1375.00	-2	3,279	-0.06%
2024/04/30	1	1359.84	2.1	1359.88	1370.00	-1.1	3,297	-0.03%
2024/04/29	3.6	1355.85	5.1	1366.28	1360.00	-1.5	3,352	-0.05%
2024/04/26	2.3	1271.98	15.6	1272.71	1320.00	-13.3	3,332	-0.40%
2024/04/25	11	1196.83	3	1188.37	1200.00	8	3,360	0.24%
2024/04/24	5.1	1175.42	4	1179.87	1190.00	1	3,371	0.03%
2024/04/23	2	1132.48	1.1	1115.00	1125.00	0.9	3,365	0.03%
2024/04/22	2.3	1136.93	1	1164.95	1105.00	1.3	3,378	0.04%
2024/04/19	0.2	1149.85	0	0.00	1155.00	0.2	3,378	0.01%
2024/04/18	0	1220.39	1.1	1182.90	1215.00	-1	3,372	-0.03%
2024/04/17	4	1191.28	10.1	1190.04	1200.00	-6.1	3,447	-0.18%
2024/04/16	9.1	1175.72	10	1190.50	1185.00	-0.9	3,487	-0.03%
2024/04/15	2.8	1184.97	0.3	1188.08	1160.00	2.6	3,447	0.07%
2024/04/12	3.7	1276.17	2	1265.00	1255.00	1.7	3,408	0.05%
2024/04/11	0	1327.50	0	1330.00	1325.00	0	3,376	0.00%
2024/04/10	0	1321.67	20	1315.00	1320.00	-20	3,377	-0.59%
2024/04/09	23.1	1335.86	3	1320.26	1315.00	20.1	3,391	0.59%
2024/04/08	13.2	1328.44	2	1297.50	1300.00	11.2	3,398	0.33%
2024/04/03	2.1	1390.19	3.1	1388.60	1385.00	-1	3,365	-0.03%
2024/04/02	5.1	1362.14	5.5	1383.44	1375.00	-0.4	3,355	-0.01%
2024/04/01	5	1295.00	5.6	1298.30	1295.00	-0.6	3,319	-0.02%
2024/03/29	1.1	1246.17	1.1	1251.18	1245.00	-0.1	3,311	0.00%
2024/03/28	2.2	1220.57	1.1	1225.96	1220.00	1.1	3,300	0.03%
2024/03/27	1.6	1228.75	2	1230.01	1240.00	-0.4	3,322	-0.01%
2024/03/26	4.3	1286.04	3	1280.00	1265.00	1.3	3,318	0.04%
2024/03/25	1.1	1301.55	1	1330.00	1295.00	0.1	3,327	0.00%
2024/03/22	0.1	1311.42	1.1	1310.32	1320.00	-0.9	3,343	-0.03%
2024/03/21	6.3	1291.96	7.1	1310.67	1300.00	-0.8	3,351	-0.02%
2024/03/20	0.3	1311.39	2.1	1320.91	1295.00	-1.8	3,375	-0.05%
2024/03/19	7.3	1305.42	4	1313.78	1320.00	3.2	3,431	0.09%
2024/03/18	0	1355.71	0	1365.00	1355.00	0	3,441	0.00%
2024/03/15	3.1	1394.29	3.1	1388.73	1340.00	0	3,481	0.00%
2024/03/14	1.2	1355.02	5.1	1365.07	1340.00	-3.9	3,549	-0.11%
2024/03/13	10	1368.01	2.2	1325.50	1330.00	7.8	3,638	0.21%
2024/03/12	1.6	1449.44	0	1475.00	1445.00	1.5	3,635	0.04%
2024/03/11	2.1	1503.95	0.1	1487.69	1475.00	2	3,718	0.05%
2024/03/08	0.4	1504.86	0.3	1528.81	1490.00	0.1	3,733	0.00%
2024/03/07	4.3	1537.96	4.3	1543.04	1550.00	0.1	3,734	0.00%
2024/03/06	0.3	1534.91	2.1	1522.86	1525.00	-1.8	3,714	-0.05%
2024/03/05	1.1	1569.62	11.3	1565.02	1565.00	-10.3	3,728	-0.27%
2024/03/04	9.4	1567.05	7.2	1551.53	1545.00	2.2	3,747	0.06%
2024/03/01	5.2	1603.96	5	1586.03	1580.00	0.2	3,742	0.01%
2024/02/29	3.1	1587.57	8.2	1548.40	1590.00	-5	3,729	-0.14%
2024/02/27	3.2	1497.81	3.1	1480.31	1470.00	0.1	3,680	0.00%
2024/02/26	1.3	1445.05	1	1445.05	1445.00	0.3	3,694	0.01%
2024/02/23	5.3	1484.08	9	1456.66	1455.00	-3.7	3,725	-0.10%
2024/02/22	4	1477.70	1	1465.16	1465.00	3	3,745	0.08%
2024/02/21	4	1487.34	5.6	1479.82	1470.00	-1.6	3,736	-0.04%
2024/02/20	1.3	1548.94	1.1	1555.31	1560.00	0.2	3,737	0.00%
2024/02/19	0.1	1529.86	0.2	1525.00	1525.00	-0.1	3,744	0.00%
2024/02/16	3.5	1513.47	9.3	1504.77	1520.00	-5.8	3,787	-0.15%
2024/02/15	5.7	1437.90	9.2	1453.97	1460.00	-3.6	3,758	-0.09%
2024/02/05	16.7	1453.46	8.6	1465.37	1435.00	8.1	3,725	0.22%
2024/02/02	3.3	1584.98	4.5	1591.96	1590.00	-1.2	3,664	-0.03%
2024/02/01	4.4	1531.50	4.1	1520.09	1545.00	0.3	3,699	0.01%
2024/01/31	3.2	1554.13	4.1	1560.19	1545.00	-0.8	3,683	-0.02%
2024/01/30	6.3	1565.09	5.7	1557.94	1565.00	0.7	3,686	0.02%
2024/01/29	3.2	1576.72	2.1	1575.03	1560.00	1.1	3,669	0.03%
2024/01/26	10	1538.03	13.7	1547.24	1545.00	-3.7	3,682	-0.10%
2024/01/25	36.8	1597.01	15.6	1597.09	1555.00	21.2	3,671	0.58%
2024/01/24	16.1	1685.82	6	1679.19	1660.00	10.1	3,599	0.28%
2024/01/23	11.1	1733.55	22.1	1743.04	1705.00	-10.9	3,610	-0.30%
2024/01/22	21.6	1741.89	9.1	1725.54	1715.00	12.5	3,579	0.35%
2024/01/19	10.6	1716.52	16.3	1741.82	1675.00	-5.7	3,564	-0.16%
2024/01/18	19.1	1721.89	7	1724.96	1725.00	12.1	3,513	0.34%
2024/01/17	0.4	1721.23	1	1680.00	1680.00	-0.6	3,539	-0.02%
2024/01/16	0.3	1747.78	6	1764.98	1735.00	-5.7	3,557	-0.16%
2024/01/15	12.1	1788.15	12	1770.82	1760.00	0.1	3,620	0.00%
2024/01/12	7	1816.42	23	1830.21	1810.00	-16	3,637	-0.44%
2024/01/11	19	1845.53	17.2	1856.99	1860.00	1.8	3,666	0.05%
2024/01/10	10	1769.00	23.2	1743.58	1790.00	-13.2	3,646	-0.36%
2024/01/09	5.1	1696.93	7	1702.14	1690.00	-2	3,656	-0.05%
2024/01/08	7	1674.29	2.2	1675.23	1665.00	4.8	3,680	0.13%
2024/01/05	5.1	1650.28	0.1	1671.92	1655.00	5	3,744	0.13%
2024/01/04	0.2	1640.00	0.2	1640.00	1630.00	0	3,869	0.00%
2024/01/03	6.7	1656.29	14	1659.24	1640.00	-7.3	3,965	-0.19%
2024/01/02	11.1	1686.43	4.2	1710.94	1670.00	6.9	3,956	0.17%
2023/12/29	0	1710.00	0	0.00	1740.00	0	3,939	0.00%
2023/12/28	4	1750.01	5	1720.00	1720.00	-1	3,970	-0.02%
2023/12/27	6.1	1753.38	187	1745.91	1760.00	-181	4,003	-4.52%	大賣/鉅額交易
2023/12/26	5.3	1764.95	1.3	1767.31	1765.00	4	4,021	0.10%
2023/12/25	2.2	1758.87	2.2	1732.09	1730.00	0	4,045	0.00%
2023/12/22	10.3	1725.82	14	1748.21	1750.00	-3.7	4,061	-0.09%
2023/12/21	8	1683.07	4	1699.95	1695.00	4	4,043	0.10%
2023/12/20	6.4	1696.25	7	1690.71	1685.00	-0.6	4,038	-0.01%
2023/12/19	12	1720.83	11	1710.46	1705.00	1	4,046	0.03%
2023/12/18	4.4	1755.23	2	1742.50	1730.00	2.4	4,053	0.06%
2023/12/15	18	1806.90	144	1808.30	1765.00	-126	4,057	-3.11%	大賣/鉅額交易
2023/12/14	14.1	1807.03	224.1	1811.04	1805.00	-210	4,037	-5.20%	大賣/鉅額交易
2023/12/13	20.7	1831.51	8	1814.39	1810.00	12.6	3,988	0.32%
2023/12/12	11.1	1831.76	9.1	1812.21	1790.00	2	4,016	0.05%
2023/12/11	13.5	1837.72	12	1834.17	1825.00	1.5	4,011	0.04%
2023/12/08	178.3	1802.95	36.2	1802.06	1895.00	142.1	3,964	3.58%	大買/鉅額交易
2023/12/07	244	1685.90	8.1	1711.04	1725.00	235.9	3,850	6.13%	大買/鉅額交易
2023/12/06	146	1641.03	40.6	1685.94	1680.00	105.4	3,823	2.76%	大買/鉅額交易
2023/12/05	6	1625.73	1	1600.00	1630.00	5	3,747	0.13%
2023/12/04	19.7	1640.62	5	1623.98	1595.00	14.6	3,784	0.39%
2023/12/01	3.1	1636.94	16	1616.25	1630.00	-12.9	3,779	-0.34%
2023/11/30	3.1	1638.48	4	1641.25	1650.00	-0.9	3,777	-0.02%
2023/11/29	4.2	1610.79	8	1619.38	1625.00	-3.8	3,771	-0.10%
2023/11/28	10.5	1653.20	4	1643.94	1645.00	6.5	3,780	0.17%
2023/11/27	3.2	1632.24	7.1	1646.06	1610.00	-3.9	3,790	-0.10%
2023/11/24	7.5	1682.85	5	1662.05	1655.00	2.5	3,806	0.06%
2023/11/22	17.2	1767.98	17.1	1769.77	1785.00	0.1	3,811	0.00%
2023/11/21	25	1742.20	15	1745.65	1740.00	10	3,822	0.26%
2023/11/20	12	1728.75	13	1733.45	1715.00	-1	3,880	-0.03%
2023/11/17	15.1	1723.88	20.2	1722.37	1735.00	-5.1	3,988	-0.13%
2023/11/16	4.2	1669.38	2.1	1670.14	1675.00	2	4,017	0.05%
2023/11/15	18.3	1707.53	31.1	1706.36	1675.00	-12.8	4,071	-0.32%
2023/11/14	11.1	1722.26	15.1	1725.34	1735.00	-4	4,071	-0.10%
2023/11/13	24	1730.81	14.1	1728.21	1700.00	9.9	4,139	0.24%
2023/11/10	10	1680.50	11.2	1682.69	1670.00	-1.2	4,131	-0.03%
2023/11/09	15	1668.96	15.1	1656.44	1665.00	0	4,138	0.00%
2023/11/08	12	1607.50	11.1	1580.00	1620.00	0.9	4,087	0.02%
2023/11/07	16	1549.69	14	1556.79	1555.00	2	4,075	0.05%
2023/11/06	7	1551.43	8.1	1556.81	1560.00	-1.1	4,128	-0.03%
2023/11/03	9	1520.57	11	1528.64	1525.00	-2	4,176	-0.05%
2023/11/02	10.2	1528.99	11	1534.55	1520.00	-0.8	4,222	-0.02%
2023/11/01	7.1	1472.66	4	1478.75	1485.00	3.1	4,230	0.07%
2023/10/31	13.1	1486.59	9	1458.38	1435.00	4.1	4,254	0.10%
2023/10/30	4	1502.49	6	1496.58	1500.00	-2	4,333	-0.05%
2023/10/27	11.1	1460.03	13	1478.46	1480.00	-1.9	4,352	-0.04%
2023/10/26	8	1440.00	6	1443.33	1425.00	2	4,303	0.05%
2023/10/25	12	1507.92	10	1508.00	1490.00	2	4,292	0.05%
2023/10/24	8	1463.75	8	1453.80	1465.00	0	4,265	0.00%
2023/10/23	20.2	1488.26	12	1459.17	1450.00	8.2	4,255	0.19%
2023/10/20	8.2	1600.55	5	1590.16	1590.00	3.1	4,216	0.07%
2023/10/19	17	1649.41	8	1640.00	1630.00	9	4,189	0.22%
2023/10/18	14	1630.36	11	1641.92	1635.00	3	4,180	0.07%
2023/10/17	10	1725.00	8	1721.88	1685.00	2	4,137	0.05%
2023/10/16	8	1704.38	10.1	1712.86	1715.00	-2.1	4,153	-0.05%
2023/10/13	8.1	1678.57	10.1	1691.13	1695.00	-2	4,154	-0.05%
2023/10/12	28.1	1636.27	37.3	1638.47	1695.00	-9.2	4,135	-0.22%
2023/10/11	28.1	1544.87	22.4	1548.87	1575.00	5.6	4,069	0.14%
2023/10/06	2	1422.56	4	1420.00	1435.00	-2	4,066	-0.05%
2023/10/05	0	1426.25	4	1413.79	1425.00	-4	4,091	-0.10%
2023/10/04	6	1410.00	6	1410.83	1400.00	0	4,108	0.00%
2023/10/03	3	1436.66	6.1	1450.61	1430.00	-3.1	4,088	-0.08%
2023/10/02	17.1	1405.61	13.3	1429.77	1410.00	3.7	4,081	0.09%
2023/09/28	2	1384.97	3.3	1395.77	1365.00	-1.2	4,075	-0.03%
2023/09/27	3.4	1388.75	2	1405.00	1360.00	1.4	4,099	0.03%
2023/09/26	3	1410.00	3	1420.00	1405.00	0	4,097	0.00%
2023/09/25	2.6	1398.75	1	1415.00	1410.00	1.6	4,102	0.04%
2023/09/22	2.4	1379.36	4.4	1353.86	1390.00	-2	4,098	-0.05%
2023/09/21	0.2	1313.77	1.1	1328.41	1320.00	-0.9	4,098	-0.02%
2023/09/20	3.3	1380.87	1.2	1366.25	1360.00	2.1	4,117	0.05%
2023/09/19	4.1	1454.82	4	1452.50	1425.00	0.1	4,127	0.00%
2023/09/18	4	1453.75	3	1465.00	1440.00	1	4,134	0.02%
2023/09/15	10	1483.46	10.2	1486.88	1480.00	-0.2	4,170	0.00%
2023/09/14	6.2	1474.68	5	1476.97	1470.00	1.2	4,130	0.03%
2023/09/13	3.1	1447.36	6.5	1444.98	1460.00	-3.4	4,127	-0.08%
2023/09/12	1	1409.96	3	1400.00	1385.00	-2	4,110	-0.05%
2023/09/11	1.1	1374.94	0	1370.00	1360.00	1	4,173	0.03%
2023/09/08	4.1	1395.12	4	1406.25	1395.00	0.1	4,198	0.00%
2023/09/07	5.3	1404.85	3	1409.67	1415.00	2.2	4,259	0.05%
2023/09/06	1	1454.81	1	1465.00	1450.00	0	4,250	0.00%
2023/09/05	3	1433.34	1	1445.00	1440.00	2	4,269	0.05%
2023/09/04	3.1	1449.10	1	1440.20	1445.00	2.1	4,323	0.05%
2023/09/01	3.4	1468.77	2	1457.39	1405.00	1.4	4,332	0.03%
2023/08/31	1.1	1460.19	7.1	1466.50	1460.00	-6	4,336	-0.14%
2023/08/30	8.1	1517.90	15.2	1496.39	1485.00	-7.1	4,326	-0.16%
2023/08/29	5.3	1438.70	6.3	1470.14	1500.00	-1	4,352	-0.02%
2023/08/28	0.3	1419.72	2	1430.00	1430.00	-1.7	4,341	-0.04%
2023/08/25	1.1	1435.70	2.1	1433.71	1430.00	-1	4,452	-0.02%
2023/08/24	19.3	1525.18	12.1	1530.07	1485.00	7.1	4,433	0.16%
2023/08/23	8.1	1432.90	13.5	1448.50	1465.00	-5.4	4,424	-0.12%
2023/08/22	6	1371.69	5.3	1393.12	1370.00	0.8	4,425	0.02%
2023/08/21	5.1	1369.84	3	1426.67	1340.00	2.1	4,468	0.05%
2023/08/18	10.1	1369.29	6.1	1352.35	1345.00	4	4,420	0.09%
2023/08/17	6.4	1353.68	9.1	1374.58	1365.00	-2.7	4,415	-0.06%
2023/08/16	2.1	1275.55	8.2	1285.10	1285.00	-6	4,393	-0.14%
2023/08/15	6.2	1279.91	8.1	1266.36	1265.00	-1.9	4,466	-0.04%
2023/08/14	8.1	1270.64	8	1275.63	1265.00	0.1	4,463	0.00%
2023/08/11	1	1294.24	1	1300.00	1270.00	0	4,490	0.00%
2023/08/10	14.6	1248.57	15.1	1242.61	1250.00	-0.6	4,529	-0.01%
2023/08/09	13.2	1367.43	3	1370.00	1340.00	10.2	4,485	0.23%
2023/08/08	8.4	1361.80	13	1351.96	1345.00	-4.6	4,499	-0.10%
2023/08/07	6.6	1414.73	5	1425.00	1405.00	1.6	4,462	0.03%
2023/08/04	10.3	1417.39	6	1394.17	1380.00	4.3	4,471	0.10%
2023/08/02	21.2	1445.79	26.5	1424.76	1405.00	-5.2	4,461	-0.12%
2023/08/01	19.5	1497.14	3	1484.95	1475.00	16.4	4,414	0.37%
2023/07/31	3.2	1635.00	0.2	1635.00	1635.00	3	4,443	0.07%
2023/07/28	3.1	1808.39	0	1820.00	1815.00	3.1	4,541	0.07%
2023/07/27	5.1	1834.31	7	1825.95	1825.00	-1.9	4,599	-0.04%
2023/07/26	3.4	1910.22	4	1932.51	1840.00	-0.7	4,641	-0.01%
2023/07/25	6.2	1936.48	3.1	1945.89	1885.00	3.2	4,702	0.07%
2023/07/24	6.1	1889.09	3	1903.34	1885.00	3	4,724	0.06%
2023/07/21	11	1854.13	13.1	1848.54	1905.00	-2	4,778	-0.04%
2023/07/20	1.1	1848.59	3.4	1823.53	1830.00	-2.3	4,868	-0.05%
2023/07/19	16	1838.86	23.1	1866.91	1850.00	-7.1	4,859	-0.15%
2023/07/18	22	1815.68	11	1798.66	1790.00	11	4,850	0.23%
2023/07/17	3.1	1820.52	4	1841.25	1795.00	-0.9	4,842	-0.02%
2023/07/14	8.1	1765.83	16.1	1816.17	1870.00	-8.1	4,826	-0.17%
2023/07/13	22.1	1735.96	22.2	1737.73	1750.00	-0.1	4,810	0.00%
2023/07/12	6.2	1632.33	7	1635.71	1630.00	-0.8	4,728	-0.02%
2023/07/11	7	1622.81	6	1645.74	1585.00	1	4,749	0.02%
2023/07/10	1	1610.01	2	1615.00	1615.00	-1	4,750	-0.02%
2023/07/07	7	1644.86	8.1	1608.83	1600.00	-1	4,775	-0.02%
2023/07/06	3	1656.67	4	1667.48	1650.00	-1	4,798	-0.02%
2023/07/05	12	1611.70	12.1	1632.01	1635.00	0	4,824	0.00%
2023/07/04	9.1	1701.39	4.1	1690.49	1700.00	5	4,826	0.10%
2023/07/03	6.1	1650.85	3	1661.61	1670.00	3.1	4,860	0.06%
2023/06/30	2	1597.60	3	1605.00	1605.00	-1	4,914	-0.02%
2023/06/29	2	1587.50	2	1594.95	1600.00	0	4,975	0.00%
2023/06/28	7.1	1583.44	8	1552.63	1550.00	-1	5,083	-0.02%
2023/06/27	2	1580.00	5	1574.03	1560.00	-3	5,115	-0.06%
2023/06/26	7	1606.43	6	1616.57	1615.00	1	5,116	0.02%
2023/06/21	4.1	1657.35	39.1	1634.81	1625.00	-35	5,171	-0.68%
2023/06/20	2.2	1694.23	2	1689.99	1690.00	0.2	5,237	0.00%
2023/06/19	8.1	1663.41	11	1689.53	1700.00	-2.9	5,267	-0.05%
2023/06/16	3	1653.33	3	1666.66	1650.00	0	5,328	0.00%
2023/06/15	44.1	1688.64	3.2	1663.03	1645.00	41	5,344	0.77%
2023/06/14	6	1529.22	5.1	1552.09	1565.00	0.9	5,390	0.02%
2023/06/13	9.2	1533.06	8.1	1531.19	1545.00	1.1	5,427	0.02%
2023/06/12	14	1459.64	24	1445.83	1465.00	-10	5,431	-0.18%
2023/06/09	19	1416.07	38	1425.40	1405.00	-19	5,444	-0.35%
2023/06/08	18.3	1423.61	16	1423.73	1385.00	2.3	5,478	0.04%
2023/06/07	6.1	1465.87	8	1469.38	1465.00	-1.9	5,482	-0.04%
2023/06/06	14.2	1467.47	3	1450.00	1455.00	11.2	5,525	0.20%
2023/06/05	4.2	1449.16	7	1452.83	1440.00	-2.8	5,570	-0.05%
2023/06/02	23.5	1508.90	9	1461.59	1425.00	14.5	5,613	0.26%
2023/06/01	9	1514.49	35.1	1536.71	1535.00	-26.1	5,680	-0.46%
2023/05/31	29.2	1522.77	8	1491.94	1495.00	21.2	5,798	0.37%
2023/05/30	12.1	1508.71	3.1	1495.26	1490.00	9	5,728	0.16%
2023/05/29	10	1490.56	14.3	1509.32	1515.00	-4.3	5,766	-0.07%
2023/05/26	15.1	1446.23	16.3	1442.41	1435.00	-1.2	5,783	-0.02%
2023/05/25	13	1358.08	21.5	1379.76	1390.00	-8.5	5,721	-0.15%
2023/05/24	6.4	1258.28	7	1262.86	1265.00	-0.6	5,684	-0.01%
2023/05/23	32.1	1291.41	29	1281.73	1285.00	3	5,731	0.05%
2023/05/22	34.3	1289.68	21	1287.14	1275.00	13.3	5,822	0.23%
2023/05/19	7	1228.59	25.2	1221.93	1280.00	-18.2	5,888	-0.31%
2023/05/18	47	1196.59	31.1	1168.73	1165.00	15.9	5,967	0.27%
2023/05/17	21	1147.64	34	1161.18	1165.00	-13	6,047	-0.21%
2023/05/16	18.1	1148.48	9	1152.78	1130.00	9.1	6,119	0.15%
2023/05/15	9	1153.33	4.5	1145.64	1130.00	4.6	6,150	0.07%
2023/05/12	7.1	1146.62	23.3	1151.28	1170.00	-16.2	6,256	-0.26%
2023/05/11	17.3	1125.86	5.3	1121.02	1105.00	11.9	6,376	0.19%
2023/05/10	17	1133.81	14.1	1106.54	1130.00	3	6,464	0.05%
2023/05/09	7	1139.29	7.4	1143.36	1140.00	-0.4	6,503	-0.01%
2023/05/08	23.2	1154.45	30.5	1167.38	1125.00	-7.3	6,559	-0.11%
2023/05/05	21	1127.61	15	1138.00	1140.00	6	6,623	0.09%
2023/05/04	16.1	1105.12	25	1116.40	1105.00	-8.9	6,676	-0.13%
2023/05/03	7.1	1089.30	5.1	1088.02	1080.00	2	6,633	0.03%
2023/05/02	5	1053.18	13.1	1067.84	1095.00	-8.1	6,607	-0.12%
2023/04/28	7	993.44	11	999.91	996.00	-4	6,628	-0.06%
2023/04/27	18.4	967.76	19	974.99	970.00	-0.6	6,611	-0.01%
2023/04/26	3	944.14	2	951.01	957.00	1	6,598	0.02%
2023/04/25	23.3	972.41	14	946.43	933.00	9.3	6,626	0.14%
2023/04/24	9	1017.22	9	1016.67	1020.00	0	6,556	0.00%
2023/04/21	7.1	1031.95	4.1	1029.03	1015.00	3	6,625	0.05%
2023/04/20	12.1	1045.15	15	1054.99	1050.00	-2.9	6,649	-0.04%
2023/04/19	4	1042.50	4	1040.00	1030.00	0	6,737	0.00%
2023/04/18	25	1056.80	19	1058.16	1025.00	6	6,847	0.09%
2023/04/17	4	1081.25	3	1070.00	1070.00	1	6,910	0.01%
2023/04/14	3	1073.33	7	1076.43	1085.00	-4	6,975	-0.06%
2023/04/13	12.2	1042.95	15.1	1042.68	1030.00	-2.9	6,998	-0.04%
2023/04/12	6.2	1065.08	14	1059.64	1070.00	-7.8	7,067	-0.11%
2023/04/11	8.2	1089.15	7	1081.43	1070.00	1.2	7,105	0.02%
2023/04/10	13	1104.62	12	1100.41	1100.00	1	7,221	0.01%
2023/04/07	7	1065.00	7	1071.43	1080.00	0	7,208	0.00%
2023/04/06	8	1048.75	7.2	1059.12	1070.00	0.8	7,232	0.01%
2023/03/31	20	1065.73	15.1	1058.24	1085.00	5	7,240	0.07%
2023/03/30	3.1	1041.62	1	1040.00	1050.00	2.1	7,257	0.03%
2023/03/29	8.2	1048.96	4.3	1041.74	1010.00	3.9	7,282	0.05%
2023/03/28	19.6	1147.81	37.2	1124.93	1105.00	-17.7	7,304	-0.24%
2023/03/27	5	1160.01	14	1171.79	1180.00	-9	7,304	-0.12%
2023/03/24	24	1201.46	15.1	1177.11	1165.00	8.9	7,341	0.12%
2023/03/23	10.5	1171.06	19.5	1190.85	1195.00	-9	7,318	-0.12%
2023/03/22	15	1149.34	23	1158.70	1160.00	-8	7,311	-0.11%
2023/03/21	24.6	1146.20	11	1127.73	1125.00	13.6	7,354	0.18%
2023/03/20	12.2	1160.84	12	1165.81	1170.00	0.2	7,337	0.00%
2023/03/17	40.2	1157.94	32.2	1164.30	1130.00	7.9	7,407	0.11%
2023/03/16	28	1112.86	54.1	1124.71	1100.00	-26	7,351	-0.35%
2023/03/15	47	1115.96	12.2	1136.79	1115.00	34.8	7,351	0.47%
2023/03/14	8.1	1097.41	11	1076.87	1060.00	-3	7,388	-0.04%
2023/03/13	16	1102.51	12.2	1114.84	1130.00	3.8	7,412	0.05%
2023/03/10	18	1080.00	21	1091.43	1090.00	-3	7,438	-0.04%
2023/03/09	26	1119.62	27	1119.44	1110.00	-1	7,436	-0.01%
2023/03/08	44	1086.71	233	1102.75	1105.00	-189	7,422	-2.55%	大賣/鉅額交易
2023/03/07	17	1066.48	126	1076.83	1075.00	-109	7,395	-1.47%	大賣/鉅額交易
2023/03/06	17.2	1079.53	2	1070.06	1075.00	15.2	7,413	0.20%
2023/03/03	28.4	1176.40	29	1155.35	1080.00	-0.6	7,356	-0.01%
2023/03/02	12	1181.25	15	1191.33	1195.00	-3	7,319	-0.04%
2023/03/01	16.1	1139.90	17	1159.71	1180.00	-0.9	7,390	-0.01%
2023/02/24	16	1146.56	13	1158.46	1160.00	3	7,479	0.04%
2023/02/23	6	1075.00	10.1	1080.91	1115.00	-4.1	7,472	-0.06%
2023/02/22	13	998.92	9	1002.01	1015.00	4	7,571	0.05%
2023/02/21	1	1020.00	17.2	1020.23	1035.00	-16.2	7,661	-0.21%
2023/02/20	24	998.09	12	1003.50	995.00	12	7,762	0.16%
2023/02/17	30	964.23	25.1	966.37	976.00	4.9	7,740	0.06%
2023/02/16	39	979.53	29.1	970.77	958.00	10	7,654	0.13%
2023/02/15	28	922.82	29	925.52	926.00	-1	7,569	-0.01%
2023/02/14	33	919.73	27	921.52	911.00	6	7,512	0.08%
2023/02/13	78.1	920.35	14.3	910.14	898.00	63.7	7,496	0.85%
2023/02/10	51.3	909.52	9.1	910.32	910.00	42.2	7,592	0.56%
2023/02/09	36.5	936.24	34.5	942.19	920.00	2	7,643	0.03%
2023/02/08	184.1	879.80	20.1	887.19	925.00	164	7,538	2.18%	大買/鉅額交易
2023/02/07	20.1	831.47	11.1	827.41	841.00	9	7,608	0.12%
2023/02/06	9	801.23	20.1	805.31	798.00	-11.1	7,604	-0.15%
2023/02/03	15	853.00	14	858.21	860.00	1	7,660	0.01%
2023/02/02	12	833.67	12	825.41	864.00	0	7,792	0.00%
2023/02/01	11	788.54	24	787.21	786.00	-13	7,945	-0.16%
2023/01/31	11	773.91	6	777.31	782.00	5	8,076	0.06%
2023/01/30	5	764.20	1.1	774.44	775.00	3.9	8,186	0.05%
2023/01/17	8	723.50	7	719.29	722.00	1	8,243	0.01%
2023/01/16	0	0.00	1.1	702.09	705.00	-1.1	8,321	-0.01%
2023/01/13	11	703.64	9	694.67	682.00	2	8,430	0.02%
2023/01/12	14	700.50	3	702.33	702.00	11	8,549	0.13%
2023/01/11	4	691.26	13.2	685.95	701.00	-9.1	8,701	-0.10%
2023/01/10	10	683.00	38	691.21	692.00	-28	8,851	-0.32%
2023/01/09	20.1	675.78	24	682.08	687.00	-4	8,932	-0.04%
2023/01/06	19	658.63	14	656.15	650.00	5	8,989	0.06%
2023/01/05	12.1	679.16	15.4	659.83	650.00	-3.4	9,077	-0.04%
2023/01/04	3.1	675.50	2	682.50	685.00	1.1	9,011	0.01%
2023/01/03	8.3	665.78	16	668.28	684.00	-7.7	8,930	-0.09%
2022/12/30	13.5	653.52	14	643.07	641.00	-0.5	8,928	-0.01%
2022/12/29	8.1	644.79	8	638.50	650.00	0.1	8,960	0.00%
2022/12/28	44.1	641.52	34	642.50	636.00	10.1	8,969	0.11%
2022/12/27	9	703.11	11	702.10	702.00	-2	8,856	-0.02%
2022/12/26	14	708.42	10	704.40	698.00	4	8,885	0.05%
2022/12/23	5	727.60	5	726.03	726.00	0	8,863	0.00%
2022/12/22	7	752.85	4	739.77	730.00	3	8,871	0.03%
2022/12/21	9	751.22	4	750.03	750.00	5	8,850	0.06%
2022/12/20	10	786.99	6	768.00	745.00	4	8,847	0.05%
2022/12/19	6	792.50	11	800.00	812.00	-5	8,748	-0.06%
2022/12/16	1	788.00	2	788.50	787.00	-1	8,737	-0.01%
2022/12/15	3	782.01	1	779.00	784.00	2	8,727	0.02%
2022/12/14	2	791.00	5	789.62	790.00	-3	8,697	-0.03%
2022/12/13	3	773.00	3	777.00	767.00	0	8,618	0.00%
2022/12/12	5	777.40	172.1	766.41	762.00	-167.1	8,540	-1.96%	大賣/鉅額交易
2022/12/09	7	783.86	7	786.58	794.00	0	8,515	0.00%
2022/12/08	2	751.00	3	756.67	763.00	-1	8,504	-0.01%
2022/12/07	6	754.67	6	754.67	742.00	0	8,511	0.00%
2022/12/06	33	778.91	14	773.64	764.00	19	8,508	0.22%
2022/12/05	19.1	772.88	5	768.40	761.00	14.1	8,527	0.17%
2022/12/02	45	757.67	3	760.67	776.00	42	8,548	0.49%
2022/12/01	14	750.36	13.3	747.89	740.00	0.7	8,524	0.01%
2022/11/30	4	739.50	2	737.00	731.00	2	8,531	0.02%
2022/11/29	7	726.28	11.1	727.55	727.00	-4.1	8,517	-0.05%
2022/11/28	51	751.16	3	747.00	732.00	48	8,537	0.56%
2022/11/25	55.3	740.33	18	738.61	740.00	37.3	8,506	0.44%
2022/11/24	24	736.00	10	738.30	745.00	14	8,455	0.17%
2022/11/23	13	709.38	19	709.32	706.00	-6	8,382	-0.07%
2022/11/22	9	714.44	12	713.75	718.00	-3	8,293	-0.04%
2022/11/21	6	736.83	15	738.07	735.00	-9	8,222	-0.11%
2022/11/18	17	741.71	14	740.93	732.00	3	8,162	0.04%
2022/11/17	18	710.78	13	724.67	735.00	5	8,035	0.06%
2022/11/16	16	670.06	22.1	671.65	694.00	-6.1	7,895	-0.08%
2022/11/15	17.1	646.35	14	649.64	648.00	3.1	7,755	0.04%
2022/11/14	6	638.33	7	641.57	644.00	-1	7,727	-0.01%
2022/11/11	9	641.44	6	638.83	640.00	3	7,746	0.04%
2022/11/10	5	592.80	23	590.70	597.00	-18	7,659	-0.23%
2022/11/09	7	585.57	8	587.11	591.00	-1	7,625	-0.01%
2022/11/08	15	586.20	14	587.71	575.00	1	7,619	0.01%
2022/11/07	9	565.00	63.3	555.25	575.00	-54.3	7,477	-0.73%
2022/11/04	58	543.95	13	542.92	544.00	45	7,361	0.61%
2022/11/03	17	528.22	9.1	533.92	544.00	7.9	7,287	0.11%
2022/11/02	18	493.47	14	499.99	508.00	4	7,153	0.06%
2022/11/01	3	487.30	13.1	487.92	493.50	-10.1	7,105	-0.14%
2022/10/31	19	480.84	27	477.04	487.50	-8	7,021	-0.11%
2022/10/28	35.1	460.45	28.3	451.74	470.50	6.8	6,845	0.10%
2022/10/27	13.3	423.42	27	421.96	428.00	-13.7	6,614	-0.21%
2022/10/26	16.1	392.76	14	393.14	398.50	2.1	6,508	0.03%
2022/10/25	13	401.65	14	403.43	399.00	-1	6,457	-0.02%
2022/10/24	5	409.40	6	410.00	399.00	-1	6,438	-0.02%
2022/10/21	17.1	407.69	12	405.17	398.50	5.1	6,349	0.08%
2022/10/20	18	418.14	17	418.85	427.00	1	6,236	0.02%
2022/10/19	22	425.27	17	425.09	421.50	5	6,037	0.08%
2022/10/18	23	419.93	40	438.20	413.00	-17	5,869	-0.29%
2022/10/17	46	421.37	14	431.61	446.50	32	5,699	0.56%
2022/10/14	5.1	457.25	5	454.70	433.00	0.1	5,590	0.00%
2022/10/13	14.4	475.03	12	455.04	444.50	2.4	5,502	0.04%
2022/10/12	2.1	494.21	5	493.50	493.50	-2.9	5,313	-0.05%
2022/10/11	3.1	548.00	3.1	548.00	548.00	0	5,376	0.00%
2022/10/07	8.1	602.35	4.1	604.66	608.00	4	5,505	0.07%
2022/10/06	9.2	599.58	21	602.76	616.00	-11.9	5,522	-0.21%
2022/10/05	4	587.41	3.5	586.23	573.00	0.5	5,441	0.01%
2022/10/04	6	582.67	5	586.80	590.00	1	5,416	0.02%
2022/10/03	4	578.25	4	573.75	564.00	0	5,396	0.00%
2022/09/30	4	568.25	16.1	585.31	589.00	-12.1	5,414	-0.22%
2022/09/29	5	577.00	6	584.00	576.00	-1	5,453	-0.02%
2022/09/28	11	570.91	4	563.75	560.00	7	5,460	0.13%
2022/09/27	7	571.71	3.5	571.71	585.00	3.5	5,476	0.06%
2022/09/26	0	0.00	5	581.60	576.00	-5	5,435	-0.09%
2022/09/23	8.5	589.52	8	595.13	583.00	0.5	5,440	0.01%
2022/09/22	6	595.67	6	600.67	606.00	0	5,412	0.00%
2022/09/21	1	592.00	4	587.50	595.00	-3	5,388	-0.06%
2022/09/20	3	580.67	13	587.00	588.00	-10	5,407	-0.18%
2022/09/19	16	580.75	5	576.60	574.00	11	5,413	0.20%
2022/09/16	4.1	585.92	3	581.33	575.00	1.1	5,419	0.02%
2022/09/15	7	614.29	24	605.88	595.00	-17	5,408	-0.31%
2022/09/14	23	582.87	34.1	595.07	597.00	-11.1	5,350	-0.21%
2022/09/13	36.1	588.14	18.2	589.48	592.00	17.9	5,290	0.34%
2022/09/12	19	578.53	18.2	584.30	589.00	0.8	5,245	0.02%
2022/09/08	5.6	552.49	18	554.72	562.00	-12.5	5,155	-0.24%
2022/09/07	6	526.17	6	527.50	530.00	0	5,066	0.00%
2022/09/06	25.1	541.87	4	539.00	535.00	21.1	5,009	0.42%
2022/09/05	6	527.33	5	523.80	524.00	1	4,974	0.02%
2022/09/02	5.1	532.35	7	540.86	542.00	-1.9	4,948	-0.04%
2022/09/01	5	533.77	3	531.00	521.00	2	4,914	0.04%
2022/08/31	2	546.00	3	540.67	542.00	-1	4,906	-0.02%
2022/08/30	1	545.00	1	550.00	543.00	0	4,958	0.00%
2022/08/29	6	545.00	14	546.57	549.00	-8	4,929	-0.16%
2022/08/26	11.1	573.41	1	570.00	560.00	10.1	4,887	0.21%
2022/08/25	8	597.25	3	589.33	587.00	5	4,832	0.10%
2022/08/24	4	584.00	6	588.17	581.00	-2	4,837	-0.04%
2022/08/23	7	579.29	12	583.83	587.00	-5	4,827	-0.10%
2022/08/22	8	590.13	4	585.75	579.00	4	4,806	0.08%
2022/08/19	9	604.44	6	599.99	596.00	3	4,796	0.06%
2022/08/18	31	583.13	33	588.55	590.00	-2	4,735	-0.04%
2022/08/17	2	562.00	2.1	559.20	562.00	-0.1	4,710	0.00%
2022/08/16	4	572.75	3	564.33	567.00	1	4,724	0.02%
2022/08/15	2	552.50	18	559.06	572.00	-16	4,717	-0.34%
2022/08/12	14	548.21	8.1	550.38	548.00	5.9	4,705	0.13%
2022/08/11	11	543.36	9.4	542.40	540.00	1.6	4,760	0.03%
2022/08/10	5.2	524.77	3	525.67	522.00	2.2	4,722	0.05%
2022/08/09	5	530.20	6	527.17	536.00	-1	4,736	-0.02%
2022/08/08	4.2	544.05	3	544.67	546.00	1.2	4,719	0.03%
2022/08/05	4	534.50	6	540.33	549.00	-2	4,800	-0.04%
2022/08/04	4.1	512.56	9	519.67	520.00	-5	4,856	-0.10%
2022/08/03	10	506.60	10.5	508.12	503.00	-0.5	4,803	-0.01%
2022/08/02	15	507.13	10	506.20	511.00	5	4,826	0.10%
2022/08/01	13	527.69	16	531.63	531.00	-3	4,782	-0.06%
2022/07/29	15	526.86	10.4	530.93	505.00	4.6	4,755	0.10%
2022/07/28	9.1	532.47	20	532.35	524.00	-10.9	4,692	-0.23%
2022/07/27	18.3	539.47	3	533.00	544.00	15.3	4,654	0.33%
2022/07/26	2	544.50	2	544.50	546.00	0	4,627	0.00%
2022/07/25	1	542.00	2	547.50	549.00	-1	4,642	-0.02%
2022/07/22	8	550.25	12	543.08	537.00	-4	4,600	-0.09%
2022/07/21	5	549.60	6	548.83	553.00	-1	4,550	-0.02%
2022/07/20	15	552.53	15	555.13	555.00	0	4,513	0.00%
2022/07/19	3	531.00	7	529.00	533.00	-4	4,430	-0.09%
2022/07/18	26	529.88	30.2	533.79	540.00	-4.2	4,398	-0.10%
2022/07/15	40.2	486.70	35	488.31	516.00	5.2	4,277	0.12%
2022/07/14	9	465.67	6	465.08	478.00	3	4,139	0.07%
2022/07/13	3	459.83	45	461.92	460.00	-42	4,037	-1.04%
2022/07/12	14	441.57	12	443.33	433.00	2	3,986	0.05%
2022/07/11	9	476.11	9	476.06	475.00	0	3,923	0.00%
2022/07/08	31	484.77	20	481.83	478.50	11	3,873	0.28%
2022/07/07	12	455.79	9	455.17	469.00	3	3,781	0.08%
2022/07/06	19	448.11	7	451.50	435.50	12	3,687	0.33%
2022/07/05	12	443.92	6	451.25	450.50	6	3,602	0.17%
2022/07/04	7	453.64	7	458.43	462.50	0	3,516	0.00%
2022/07/01	12	466.08	10	469.20	439.00	2	3,466	0.06%
2022/06/30	2	484.25	0	0.00	481.00	2	3,396	0.06%
2022/06/29	2	507.00	19	505.95	511.00	-17	3,361	-0.51%
2022/06/28	14	525.50	19	524.21	522.00	-5	3,321	-0.15%
2022/06/27	10	532.10	12	530.33	534.00	-2	3,285	-0.06%
2022/06/24	12	489.25	11	487.59	486.00	1	3,254	0.03%
2022/06/23	19	478.00	2.3	479.11	480.50	16.7	3,221	0.52%
2022/06/22	1	475.50	33	476.45	474.00	-32	3,193	-1.00%
2022/06/21	17	513.65	10.3	516.93	516.00	6.8	3,152	0.21%
2022/06/20	16	519.88	22.1	519.61	505.00	-6.1	3,185	-0.19%
2022/06/17	9	527.22	9	527.78	530.00	0	3,178	0.00%
2022/06/16	13	556.92	1.4	565.49	541.00	11.6	3,119	0.37%
2022/06/15	11	564.73	1.4	565.32	560.00	9.6	3,094	0.31%
2022/06/14	21.5	564.10	15	566.00	566.00	6.5	3,084	0.21%
2022/06/13	11	571.18	0	0.00	573.00	11	3,037	0.36%
2022/06/10	4.1	578.26	7	581.57	588.00	-2.9	3,023	-0.10%
2022/06/09	1.2	578.00	23	572.01	575.00	-21.9	2,962	-0.74%
2022/06/08	5.1	580.78	12	578.50	584.00	-6.9	2,910	-0.24%
2022/06/07	1.1	551.81	2	560.00	560.00	-0.9	2,840	-0.03%
2022/06/06	0	0.00	5	532.00	538.00	-5	2,818	-0.18%
2022/06/02	10	554.70	60	559.08	542.00	-50	2,806	-1.78%
2022/06/01	24	570.88	6	572.00	566.00	18	2,782	0.65%
2022/05/31	8	557.88	32	553.33	553.00	-24	2,738	-0.88%
2022/05/30	6	565.00	16.6	563.36	555.00	-10.6	2,725	-0.39%
2022/05/27	27.3	565.04	1	555.00	555.00	26.3	2,706	0.97%
2022/05/26	32.2	573.88	8	563.88	563.00	24.2	2,668	0.91%
2022/05/25	5.1	566.00	11.8	561.94	576.00	-6.7	2,632	-0.25%
2022/05/24	5	569.40	82	563.68	555.00	-77	2,581	-2.98%
2022/05/23	9	564.89	7	561.57	561.00	2	2,540	0.08%
2022/05/20	91	561.68	22.3	556.24	573.00	68.7	2,505	2.74%
2022/05/19	20	541.40	97	546.14	547.00	-77	2,412	-3.19%
2022/05/18	13	529.23	36	525.83	535.00	-23	2,292	-1.00%
2022/05/17	10	524.40	125.4	522.19	529.00	-115.3	2,261	-5.10%	大賣/鉅額交易
2022/05/16	96.7	528.32	32	517.72	517.00	64.7	2,238	2.89%
2022/05/13	170	522.41	98	525.18	518.00	72	2,177	3.31%	大買/
2022/05/12	84.1	518.75	14	513.39	505.00	70.1	2,042	3.43%
2022/05/11	0	0.00	13	496.81	499.00	-13	1,906	-0.68%
2022/05/10	37	471.73	44.1	476.33	497.00	-7.1	1,891	-0.38%
2022/05/09	15	469.16	5	471.10	466.00	10	1,838	0.54%
2022/05/06	25.1	481.84	55.1	488.42	491.00	-30	1,821	-1.65%
2022/05/05	60.2	479.83	21	480.38	488.00	39.2	1,794	2.18%
2022/05/04	22	444.02	51	441.42	447.00	-29	1,728	-1.68%
2022/05/03	47	427.71	30	428.40	432.00	17	1,708	0.99%
2022/04/29	3	404.50	4	408.13	414.50	-1	1,677	-0.06%
2022/04/28	0	382.00	0	0.00	383.00	0	1,647	0.00%
2022/04/27	3	372.83	2	377.00	384.00	1	1,639	0.06%
2022/04/26	5	394.70	3	398.50	391.00	2	1,624	0.12%
2022/04/25	12	409.08	0	0.00	406.00	12	1,610	0.74%
2022/04/22	5.1	449.85	1.2	445.57	444.00	3.9	1,596	0.24%
2022/04/21	0	0.00	1	473.91	472.50	-1	1,604	-0.06%
2022/04/20	1	468.50	2	470.50	469.50	-1	1,601	-0.06%
2022/04/19	2	476.00	2	477.00	471.00	0	1,598	0.00%
2022/04/15	2	456.50	0	0.00	457.50	2	1,600	0.12%
2022/04/14	2	480.75	1	476.50	478.00	1	1,619	0.06%
2022/04/13	2	473.05	3.1	475.90	480.00	-1.1	1,654	-0.07%
2022/04/12	0	473.25	1	478.00	474.50	-1	1,652	-0.06%
2022/04/11	1	480.50	0	0.00	460.00	1	1,644	0.06%
2022/04/08	1	481.98	3	479.00	478.00	-2	1,636	-0.12%
2022/04/07	3	490.50	1	482.00	482.00	2	1,633	0.12%
2022/04/06	1	489.50	1	490.00	490.00	0	1,614	0.00%
2022/04/01	1.1	501.64	0	0.00	508.00	1.1	1,606	0.07%
2022/03/31	1	504.00	0	0.00	505.00	1	1,604	0.06%
2022/03/30	3	529.67	1.9	524.89	520.00	1.2	1,594	0.07%
2022/03/29	1	514.00	1	513.04	518.00	0	1,573	0.00%
2022/03/25	2	525.50	2	515.00	513.00	0	1,556	0.00%
2022/03/24	0	511.00	0.1	518.00	518.00	0	1,536	0.00%
2022/03/23	9.3	502.10	7.1	509.78	517.00	2.2	1,576	0.14%
2022/03/22	1.2	485.13	2	484.01	488.00	-0.9	1,580	-0.05%
2022/03/21	0	0.00	0.2	460.00	459.00	-0.2	1,555	-0.01%
2022/03/18	0	0.00	1	453.50	459.00	-1	1,558	-0.06%
2022/03/17	0	0.00	1	460.01	463.00	-1	1,562	-0.06%
2022/03/16	2	434.00	3	437.00	431.50	-1	1,549	-0.06%
2022/03/15	2	428.00	1.1	441.00	427.00	0.9	1,564	0.06%
2022/03/14	1	463.00	0	0.00	463.00	1	1,558	0.06%
2022/03/11	0	0.00	5.1	474.47	475.00	-5.1	1,574	-0.32%
2022/03/10	0.2	475.00	1	474.00	475.50	-0.8	1,592	-0.05%
2022/03/09	1	452.00	1	455.00	455.00	0	1,600	0.00%
2022/03/08	5	445.13	2	454.75	444.00	3	1,607	0.19%
2022/03/07	1	459.50	2	466.00	447.00	-1	1,606	-0.06%
2022/03/04	1	478.00	2	478.75	477.00	-1	1,599	-0.06%
2022/03/03	0	0.00	1	480.00	482.00	-1	1,603	-0.06%
2022/03/01	11	462.41	0	0.00	462.00	11	1,624	0.68%
2022/02/25	4	452.25	3.1	454.48	457.00	1	1,646	0.06%
2022/02/24	2	445.75	1	448.00	440.00	1	1,663	0.06%
2022/02/23	1	451.00	0	0.00	452.50	1	1,661	0.06%
2022/02/22	5.1	452.18	1	453.50	451.00	4.1	1,687	0.24%
2022/02/21	1	467.00	0	0.00	476.00	1	1,689	0.06%
2022/02/18	2	461.48	2	456.25	463.00	0	1,717	0.00%
2022/02/17	0.3	462.75	0	0.00	458.50	0.3	1,739	0.02%
2022/02/16	0.1	481.07	0.1	483.50	477.00	0	1,751	0.00%
2022/02/14	0	460.00	1	461.50	461.00	-1	1,786	-0.05%
2022/02/11	1	470.50	2	469.75	470.00	-1	1,800	-0.05%
2022/02/10	1.2	470.91	0	472.00	473.00	1.1	1,846	0.06%
2022/02/09	1	461.16	2	472.50	476.00	-1	1,863	-0.05%
2022/02/08	2.1	454.00	0	0.00	458.00	2.1	1,860	0.11%
2022/02/07	1.3	451.06	0	0.00	440.50	1.3	1,861	0.07%
2022/01/26	3	471.00	4	473.63	472.50	-1	1,828	-0.05%
2022/01/25	2.1	475.95	2	470.75	467.00	0.1	1,855	0.01%
2022/01/21	1	497.00	0	0.00	486.50	1	1,924	0.05%
2022/01/20	1	502.96	1	502.00	495.50	0	1,983	0.00%
2022/01/19	0	0.00	1	507.00	504.00	-1	2,021	-0.05%
2022/01/18	1	523.00	1	533.00	523.00	0	2,067	0.00%
2022/01/14	1.2	494.76	1	501.00	507.00	0.2	2,221	0.01%
2022/01/13	0.1	502.00	1	506.00	498.00	-0.9	2,277	-0.04%
2022/01/11	4	503.50	2	505.50	505.00	2	2,362	0.08%
2022/01/10	3	523.33	0	0.00	523.00	3	2,378	0.13%
2022/01/07	1.5	529.53	1	527.00	527.00	0.5	2,463	0.02%
2022/01/06	3.1	556.87	0.1	545.00	545.00	3.1	2,478	0.12%
2022/01/05	0	0.00	1	574.00	580.00	-1	2,491	-0.04%
2022/01/04	3	586.67	0	0.00	582.00	3	2,535	0.12%
2022/01/03	2	584.52	1.1	582.37	580.00	1	2,653	0.04%
2021/12/28	0	594.00	3	598.67	591.00	-3	2,895	-0.10%
2021/12/27	0	0.00	3.3	591.89	595.00	-3.3	2,931	-0.11%
2021/12/21	1	611.00	0	0.00	612.00	1	3,087	0.03%
2021/12/20	2	607.50	3	601.33	601.00	-1	3,118	-0.03%
2021/12/17	3	620.03	1	641.00	604.00	2	3,201	0.06%
2021/12/16	23	626.26	25	632.56	661.00	-2	3,180	-0.06%
2021/12/15	0	0.00	2	596.50	601.00	-2	3,171	-0.06%
2021/12/14	0	0.00	1	590.00	585.00	-1	3,260	-0.03%
2021/12/13	1	589.00	0	0.00	592.00	1	3,381	0.03%
2021/12/10	0.1	575.00	1	578.00	584.00	-0.9	3,472	-0.03%
2021/12/09	13	579.62	15	582.80	587.00	-2	3,561	-0.06%
2021/12/08	0.1	573.00	1	575.00	573.00	-0.9	3,565	-0.03%
2021/12/07	3	568.67	2	569.00	568.00	1	3,579	0.03%
2021/12/06	6.2	582.50	1	579.00	572.00	5.2	3,568	0.14%
2021/12/03	2.4	600.50	1	615.00	599.00	1.4	3,569	0.04%
2021/12/02	1	598.00	1	598.00	595.00	0	3,574	0.00%
2021/12/01	0	0.00	1	590.00	592.00	-1	3,588	-0.03%
2021/11/30	1	588.00	0	0.00	589.00	1	3,622	0.03%
2021/11/29	2	570.50	3	571.00	580.00	-1	3,680	-0.03%
2021/11/26	1	562.00	1	572.00	567.00	0	3,708	0.00%
2021/11/25	1	553.00	0	0.00	560.00	1	3,724	0.03%
2021/11/24	2	571.50	1	575.00	572.00	1	3,706	0.03%
2021/11/23	3	589.00	0	0.00	582.00	3	3,695	0.08%
2021/11/22	4	611.25	5	607.00	610.00	-1	3,775	-0.03%
2021/11/19	7	615.14	7	616.00	600.00	0	3,783	0.00%
2021/11/18	0	0.00	2	596.50	598.00	-2	3,770	-0.05%
2021/11/16	1	591.00	2	587.00	586.00	-1	3,734	-0.03%
2021/11/15	2	570.00	1	575.00	570.00	1	3,718	0.03%
2021/11/12	2.3	581.57	0	0.00	578.00	2.3	3,700	0.06%
2021/11/11	3	590.00	2	587.49	588.00	1	3,678	0.03%
2021/11/10	4	583.25	3.1	582.52	583.00	0.9	3,648	0.02%
2021/11/09	1	585.00	2.2	590.08	591.00	-1.2	3,628	-0.03%
2021/11/08	2	599.00	3.1	600.48	598.00	-1.1	3,596	-0.03%
2021/11/05	0	612.00	3	616.33	618.00	-3	3,552	-0.08%
2021/11/04	3	613.33	2	604.50	603.00	1	3,533	0.03%
2021/11/03	3	596.67	2.2	599.82	605.00	0.8	3,518	0.02%
2021/11/02	3	603.00	4	606.50	594.00	-1	3,493	-0.03%
2021/11/01	3	619.33	3	618.67	609.00	0	3,480	0.00%
2021/10/29	2	605.00	2	609.00	598.00	0	3,466	0.00%
2021/10/28	2.1	597.73	8	609.50	599.00	-6	3,456	-0.17%
2021/10/27	2.2	583.16	3	586.33	600.00	-0.9	3,402	-0.02%
2021/10/26	3	579.00	3	577.33	567.00	0	3,366	0.00%
2021/10/25	5	582.20	4	576.75	580.00	1	3,316	0.03%
2021/10/22	34.3	549.21	26	556.08	572.00	8.3	3,281	0.25%
2021/10/21	18	543.44	20	532.95	532.00	-2	3,229	-0.06%
2021/10/20	0	0.00	20	513.00	521.00	-20	3,160	-0.63%
2021/10/19	21	517.00	22	515.86	517.00	-1	3,136	-0.03%
2021/10/18	20	507.50	0	514.00	505.00	20	3,103	0.64%
2021/10/15	9	518.99	11.1	512.44	502.00	-2.1	3,085	-0.07%
2021/10/14	2	499.50	27.1	502.69	505.00	-25.1	3,006	-0.83%
2021/10/13	8.2	515.24	7	507.71	496.50	1.2	2,973	0.04%
2021/10/12	8	528.24	6.1	526.33	519.00	2	2,946	0.07%
2021/10/08	29	529.48	14.1	531.52	532.00	14.9	2,914	0.51%
2021/10/07	23.1	507.71	14	509.43	528.00	9.1	2,796	0.32%
2021/10/06	7	484.86	12	491.04	480.00	-5	2,746	-0.18%
2021/10/05	3.1	465.50	1	475.00	483.50	2.1	2,717	0.08%
2021/10/04	3	477.17	7.1	478.93	464.00	-4.1	2,661	-0.16%
2021/10/01	1	490.00	6.2	484.32	481.50	-5.2	2,650	-0.20%
2021/09/30	14	493.93	89.2	485.63	501.00	-75.2	2,630	-2.86%
2021/09/29	3	492.33	22.2	488.51	483.00	-19.2	2,602	-0.74%
2021/09/28	3	503.35	10	500.90	500.00	-7	2,680	-0.26%
2021/09/27	5	495.00	3	502.33	504.00	2	2,748	0.07%
2021/09/24	13.5	497.55	10	501.03	499.50	3.4	2,727	0.13%
2021/09/23	3	479.17	6.1	480.47	488.00	-3.1	2,636	-0.12%
2021/09/22	17	478.00	5	481.30	464.50	12	2,601	0.46%
2021/09/17	8	489.81	15	493.63	494.50	-7	2,551	-0.27%
2021/09/16	18	484.94	13	489.96	472.50	5	2,466	0.20%
2021/09/15	10	477.50	27	483.17	476.00	-17	2,368	-0.72%
2021/09/14	62.1	479.80	48	483.64	474.00	14.1	2,293	0.61%
2021/09/13	2	457.50	1	460.00	462.00	1	2,228	0.04%
2021/09/10	2.2	453.37	2	455.25	456.00	0.2	2,253	0.01%
2021/09/09	1	443.00	0	0.00	443.00	1	2,307	0.04%
2021/09/08	32	450.84	3	439.17	433.00	29	2,346	1.24%
2021/09/07	31	448.74	89	436.61	449.00	-58	2,360	-2.46%
2021/09/06	4	458.50	2	447.25	446.00	2	2,397	0.08%
2021/09/03	2	457.25	5	447.80	464.50	-3	2,456	-0.12%
2021/09/02	10	459.05	6	457.92	452.00	4	2,430	0.16%
2021/09/01	13	439.19	7	445.21	446.00	6	2,368	0.25%
2021/08/31	43	425.81	1.4	427.85	432.50	41.6	2,327	1.79%
2021/08/30	36	418.96	1	414.00	415.00	35	2,315	1.51%
2021/08/26	12	426.96	18	427.99	422.50	-6	2,281	-0.26%
2021/08/25	14	406.18	15	408.27	417.00	-1	2,186	-0.05%
2021/08/24	0	0.00	3	411.33	409.50	-3	2,193	-0.14%
2021/08/23	14	396.11	23	396.96	398.50	-9	2,178	-0.41%
2021/08/20	0	0.00	2.1	389.02	387.00	-2.1	2,184	-0.10%
2021/08/19	1	389.00	3.2	386.03	383.00	-2.2	2,192	-0.10%
2021/08/18	0	0.00	3	387.17	388.00	-3	2,203	-0.14%
2021/08/17	1	386.50	0	382.50	375.50	1	2,235	0.04%
2021/08/16	1	383.50	0	0.00	384.50	1	2,250	0.04%
2021/08/13	1	381.00	0	0.00	380.00	1	2,271	0.04%
2021/08/12	1	383.00	2	386.00	387.50	-1	2,285	-0.04%
2021/08/11	0	0.00	1	373.00	376.00	-1	2,296	-0.04%
2021/08/10	3	379.00	0	0.00	377.00	3	2,318	0.13%
2021/08/09	0	0.00	1.3	367.66	367.00	-1.3	2,327	-0.05%
2021/08/06	0.3	378.70	0	0.00	375.00	0.3	2,361	0.01%
2021/08/05	4	381.75	2	380.75	381.00	2	2,389	0.08%
2021/08/04	12	384.41	4	389.13	384.50	8	2,414	0.33%
2021/08/03	2	401.25	5	395.90	393.00	-3	2,420	-0.12%
2021/08/02	1.1	409.63	1	406.00	408.50	0.1	2,406	0.00%
2021/07/30	4	425.13	2	429.25	411.50	2	2,418	0.08%
2021/07/29	0	0.00	1	409.00	420.00	-1	2,442	-0.04%
2021/07/28	6	412.75	9	416.11	408.00	-3	2,456	-0.12%
2021/07/27	13	451.08	20	434.78	428.00	-7	2,497	-0.28%
2021/07/26	3	437.83	38	434.09	441.00	-35	2,461	-1.42%
2021/07/23	3	439.83	3	428.12	433.50	0	2,510	0.00%
2021/07/22	41	436.13	0	0.00	440.50	41	2,504	1.64%
2021/07/21	11	435.32	0	0.00	424.50	11	2,528	0.44%
2021/07/20	0	0.00	2	432.00	427.50	-2	2,545	-0.08%
2021/07/19	0	0.00	1	447.50	447.50	-1	2,542	-0.04%
2021/07/16	7	440.57	6	436.92	438.50	1	2,586	0.04%
2021/07/15	2.1	447.43	2	449.50	453.00	0.1	2,609	0.00%
2021/07/14	1	450.50	3	447.17	448.00	-2	2,628	-0.08%
2021/07/13	1	453.00	1.3	458.56	446.00	-0.3	2,663	-0.01%
2021/07/12	4	454.50	15.2	449.64	463.00	-11.2	2,742	-0.41%
2021/07/09	2	440.75	2	443.00	440.00	0	2,842	0.00%
2021/07/08	0	0.00	3	443.00	438.50	-3	2,854	-0.11%
2021/07/07	3	437.67	4	435.00	433.50	-1	2,858	-0.03%
2021/07/06	0	0.00	1	438.50	438.00	-1	2,879	-0.03%
2021/07/05	18	454.08	9	456.72	445.00	9	2,914	0.31%
2021/07/02	7	433.00	15.6	435.57	448.50	-8.6	2,826	-0.30%
2021/07/01	1	409.46	4	412.38	408.00	-3	2,766	-0.11%
2021/06/30	0	0.00	2	415.00	413.00	-2	2,800	-0.07%
2021/06/29	7	414.79	1	414.00	412.00	6	2,871	0.21%
2021/06/28	1	415.00	0.1	415.00	414.00	0.9	2,874	0.03%
2021/06/25	3	423.50	6	420.58	418.50	-3	2,885	-0.10%
2021/06/24	2	415.50	5	422.10	424.50	-3	2,911	-0.10%
2021/06/23	1	416.50	124.1	412.01	417.00	-123.1	2,929	-4.20%	大賣/鉅額交易
2021/06/22	7.1	416.06	7	409.00	405.50	0.1	2,980	0.00%
2021/06/21	2	415.25	5.1	418.18	417.00	-3.1	3,003	-0.10%
2021/06/18	13	421.15	11.2	423.85	410.00	1.8	2,976	0.06%
2021/06/17	7.2	410.37	5.1	412.91	415.00	2.1	2,919	0.07%
2021/06/16	6	402.75	9	407.00	408.00	-3	2,910	-0.10%
2021/06/15	131	399.94	10.1	399.81	403.00	120.9	2,885	4.19%	大買/鉅額交易
2021/06/11	4	382.00	6.6	383.94	389.00	-2.6	2,856	-0.09%
2021/06/10	5	361.80	4	365.13	365.50	1	2,787	0.04%
2021/06/09	1	358.50	1	362.50	354.00	0	2,813	0.00%
2021/06/08	1	354.00	1	356.00	354.00	0	2,857	0.00%
2021/06/07	3	344.50	1	348.00	351.50	2	2,913	0.07%
2021/06/04	1	355.00	1	355.00	351.50	0	2,919	0.00%
2021/06/02	2.2	348.53	2	352.00	350.00	0.2	2,995	0.01%
2021/06/01	3.1	364.48	2	372.75	356.00	1.1	3,039	0.04%
2021/05/31	0.2	360.00	0	0.00	360.00	0.2	3,067	0.01%
2021/05/28	0.1	355.50	1	355.50	357.00	-0.9	3,126	-0.03%
2021/05/27	0.2	347.75	0	0.00	354.00	0.2	3,184	0.01%
2021/05/26	3	349.00	2	349.50	346.50	1	3,237	0.03%
2021/05/25	6	350.08	3	351.33	347.50	3	3,345	0.09%
2021/05/24	6	346.83	11	344.50	352.00	-5	3,494	-0.14%
2021/05/21	3	340.83	5.4	339.90	340.50	-2.4	3,556	-0.07%
2021/05/20	3	322.17	2.1	323.65	325.00	1	3,657	0.03%
2021/05/19	2.1	320.67	0	0.00	320.50	2.1	3,700	0.06%
2021/05/18	2	329.02	4.3	325.49	331.00	-2.3	3,776	-0.06%
2021/05/17	1	318.50	3.6	311.08	304.50	-2.6	3,830	-0.07%
2021/05/14	7	321.86	9.4	325.31	331.00	-2.4	3,849	-0.06%
2021/05/13	3	319.50	4	312.50	312.00	-1	3,830	-0.03%
2021/05/12	1.3	337.12	6	321.42	319.50	-4.7	3,873	-0.12%
2021/05/11	11.1	337.12	2	335.00	333.00	9.1	3,910	0.23%
2021/05/10	4	369.74	5	369.00	369.50	-1	3,964	-0.02%
2021/05/07	2	364.25	4.3	365.03	364.50	-2.3	4,065	-0.06%
2021/05/06	6.1	354.13	19	354.05	352.50	-12.9	4,089	-0.31%
2021/05/05	7.1	371.33	10	379.65	360.00	-2.9	4,102	-0.07%
2021/05/04	14	371.46	13	366.23	377.00	1	4,152	0.02%
2021/05/03	6.1	397.74	8.1	389.87	387.00	-1.9	4,178	-0.05%
2021/04/29	9.1	414.48	8	417.19	402.50	1.1	4,239	0.02%
2021/04/28	3	406.17	2	405.25	405.00	1	4,253	0.02%
2021/04/27	1	402.00	6	408.67	409.00	-5	4,350	-0.11%
2021/04/26	10	404.20	2	399.75	400.00	8	4,366	0.18%
2021/04/23	2	401.75	2	403.00	405.00	0	4,395	0.00%
2021/04/22	3	407.50	5	409.10	395.50	-2	4,510	-0.04%
2021/04/21	3	410.50	3	418.20	409.50	0	4,604	0.00%
2021/04/20	1	414.06	4	414.38	422.50	-3	4,788	-0.06%
2021/04/19	7	411.06	6	410.15	406.50	1	4,889	0.02%
2021/04/16	24.1	423.20	13.1	425.95	417.50	11	4,960	0.22%
2021/04/15	5	422.47	27	421.59	440.00	-22	5,031	-0.44%
2021/04/14	4	395.75	4	395.88	400.00	0	5,071	0.00%
2021/04/13	5	401.80	3.1	405.03	399.50	2	5,307	0.04%
2021/04/12	5.2	397.18	7.2	398.78	395.00	-2	5,572	-0.04%
2021/04/09	13.1	410.14	3	414.97	405.00	10	5,684	0.18%
2021/04/08	3.1	410.65	7	413.06	413.50	-3.9	5,670	-0.07%
2021/04/07	12	414.62	5	412.00	411.00	7	5,725	0.12%
2021/04/06	7.1	418.69	4	415.50	413.50	3.1	5,725	0.05%
2021/04/01	18	410.36	18	412.39	413.50	0	5,764	0.00%
2021/03/31	4.2	396.69	4	397.25	398.50	0.2	5,713	0.00%
2021/03/30	6.2	395.27	4	396.13	395.50	2.2	5,713	0.04%
2021/03/29	4	397.38	5	400.30	395.50	-1	5,729	-0.02%
2021/03/26	8	389.13	1	393.00	393.50	7	5,743	0.12%
2021/03/25	9	381.83	15	380.90	386.50	-6	5,724	-0.10%
2021/03/24	6	387.67	1	384.00	382.50	5	5,689	0.09%
2021/03/23	0	0.00	1	399.50	399.50	-1	5,729	-0.02%
2021/03/22	3	403.00	2	407.25	401.00	1	5,773	0.02%
2021/03/19	2	407.50	5	404.90	400.00	-3	5,785	-0.05%
2021/03/18	4	416.13	2	423.00	418.00	2	5,774	0.03%
2021/03/17	6.1	423.26	6	422.75	416.50	0.1	5,876	0.00%
2021/03/16	3	416.17	1	416.01	411.00	2	5,953	0.03%
2021/03/15	8	426.56	15	430.20	416.50	-7	6,147	-0.11%
2021/03/12	9	424.50	7	422.00	419.50	2	6,163	0.03%
2021/03/11	12	412.67	8	410.69	420.00	4	6,169	0.06%
2021/03/10	5	399.80	2	398.00	396.50	3	6,138	0.05%
2021/03/09	3.1	398.23	4	397.50	399.50	-0.9	6,145	-0.01%
2021/03/08	2	403.75	15	399.13	395.00	-13	6,165	-0.21%
2021/03/05	8	409.06	5	411.00	405.00	3	6,199	0.05%
2021/03/04	9	425.88	10	427.70	420.00	-1	6,167	-0.02%
2021/03/03	11	422.64	9.1	421.32	427.00	1.9	6,131	0.03%
2021/03/02	8	443.75	3.1	433.39	430.00	4.9	6,088	0.08%
2021/02/26	9.7	456.91	7.1	457.81	449.00	2.7	6,070	0.04%
2021/02/25	15	490.53	23	482.37	475.00	-8	6,036	-0.13%
2021/02/24	23.1	483.19	25	485.16	478.50	-2	5,961	-0.03%
2021/02/23	9	465.55	6	464.58	461.00	3	5,894	0.05%
2021/02/22	18.1	462.30	20	470.88	480.00	-2	5,856	-0.03%
2021/02/19	10	431.15	19.2	429.84	436.50	-9.2	5,812	-0.16%
2021/02/18	11	433.55	13	432.73	426.50	-2	5,892	-0.03%
2021/02/17	2	415.33	9	418.39	421.00	-7	6,034	-0.12%
2021/02/05	6.2	400.57	6.1	409.01	397.50	0.1	6,238	0.00%
2021/02/04	4.1	408.90	10	406.95	406.00	-5.9	6,291	-0.09%
2021/02/03	29	419.52	12	416.83	417.00	17	6,317	0.27%
2021/02/02	7.2	411.99	17	415.88	417.00	-9.8	6,387	-0.15%
2021/02/01	12	393.54	15	397.63	408.00	-3	6,444	-0.05%
2021/01/29	9.6	420.16	10.3	422.71	395.00	-0.7	6,406	-0.01%
2021/01/28	3.2	414.00	3.1	411.50	415.00	0.1	6,299	0.00%
2021/01/27	4.1	408.57	10.2	410.06	417.00	-6	6,256	-0.10%
2021/01/26	17.1	404.90	11	409.55	400.00	6.1	6,204	0.10%
2021/01/25	25.1	415.18	15	418.53	411.50	10.1	6,135	0.16%
2021/01/22	18.1	416.11	19	418.53	413.50	-1	6,044	-0.02%
2021/01/21	8	408.25	16	408.47	410.00	-8	5,956	-0.13%
2021/01/20	25	405.68	12.1	403.98	399.00	12.9	5,884	0.22%
2021/01/19	6	410.50	12	410.46	413.00	-6	5,780	-0.10%
2021/01/18	7.3	400.36	4	404.50	407.00	3.3	5,725	0.06%
2021/01/15	20	420.55	16	422.78	407.00	4	5,672	0.07%
2021/01/14	25.1	428.79	16	431.38	423.50	9.1	5,550	0.16%
2021/01/13	23	423.72	39	422.64	437.50	-16	5,409	-0.30%
2021/01/12	20	401.45	13	403.77	398.00	7	5,200	0.13%
2021/01/11	13.1	396.92	14	397.14	401.50	-0.9	5,071	-0.02%
2021/01/08	25	394.66	27	390.54	388.00	-2	4,979	-0.04%
2021/01/07	9	385.33	14	390.57	385.50	-5	4,812	-0.10%
2021/01/06	45	390.60	25.2	386.41	373.50	19.8	4,647	0.43%
2021/01/05	71	385.95	71	393.55	399.50	0	4,403	0.00%
2021/01/04	19	359.21	5	364.30	372.50	14	4,126	0.34%
2020/12/31	0	0.00	2	339.50	339.00	-2	3,991	-0.05%
2020/12/30	1	339.50	4	335.38	336.00	-3	3,963	-0.08%
2020/12/29	1	329.00	13	329.69	330.00	-12	3,958	-0.30%
2020/12/28	5	328.90	6.1	327.36	323.00	-1.1	3,922	-0.03%
2020/12/25	0	0.00	2	318.00	319.00	-2	3,839	-0.05%
2020/12/24	1	316.41	0	0.00	313.50	1	3,836	0.03%
2020/12/23	1.2	313.15	4	312.25	314.50	-2.8	3,849	-0.07%
2020/12/22	20	317.83	6	316.58	309.50	14	3,847	0.36%
2020/12/21	2	319.50	1	319.00	323.00	1	3,809	0.03%
2020/12/18	3	323.33	4	324.13	321.00	-1	3,830	-0.03%
2020/12/17	7	335.57	4	330.13	328.00	3	3,824	0.08%
2020/12/16	2.2	326.01	3	330.00	325.00	-0.8	3,742	-0.02%
2020/12/15	0.1	320.50	13	322.58	320.50	-13	3,694	-0.35%
2020/12/14	12	320.79	1	322.00	319.00	11	3,670	0.30%
2020/12/11	19	328.87	25	325.18	322.50	-6	3,665	-0.16%
2020/12/10	22	344.16	18	344.47	340.50	4	3,550	0.11%
2020/12/09	8	332.38	34	340.78	347.50	-26	3,451	-0.75%
2020/12/08	9	315.44	4	315.00	316.00	5	3,244	0.15%
2020/12/07	1	312.00	2	319.75	326.00	-1	3,191	-0.03%
2020/12/04	3	317.83	1	322.00	317.00	2	3,151	0.06%
2020/12/03	12	320.92	2	322.50	321.00	10	3,129	0.32%
2020/12/02	6	324.42	3	327.83	325.00	3	3,122	0.10%
2020/12/01	14	329.50	5	337.90	329.50	9	3,090	0.29%
2020/11/30	1	333.00	3	329.00	330.00	-2	3,020	-0.07%
2020/11/27	2	329.25	8	329.25	329.50	-6	3,008	-0.20%
2020/11/26	3	333.00	5	331.80	334.00	-2	3,006	-0.07%
2020/11/25	12	331.33	5	331.40	331.00	7	3,020	0.23%
2020/11/24	4	338.75	2	338.50	338.00	2	3,006	0.07%
2020/11/23	2	340.25	4	343.60	340.00	-2	3,001	-0.07%
2020/11/20	12	346.87	11	343.82	339.50	1	2,953	0.03%
2020/11/19	5	340.40	32	338.63	339.00	-27	2,840	-0.95%
2020/11/18	35	342.39	10	340.25	343.00	25	2,847	0.88%
2020/11/17	16	343.03	6	342.00	335.50	10	2,810	0.36%
2020/11/16	12.2	340.61	21	342.00	344.00	-8.8	2,729	-0.32%
2020/11/13	79	316.32	88	314.92	322.00	-9	2,512	-0.36%
2020/11/12	7	297.80	10	300.90	303.00	-3	2,245	-0.13%
2020/11/11	8	294.75	9	295.33	294.00	-1	2,168	-0.05%
2020/11/10	15	293.13	13.1	295.25	290.00	1.9	2,135	0.09%
2020/11/09	4	279.38	149	285.26	292.50	-145	1,998	-7.26%	大賣/鉅額交易
2020/11/06	54	266.88	4.1	273.11	266.00	49.9	1,868	2.67%
2020/11/05	1	269.00	7	264.21	267.00	-6	1,825	-0.33%
2020/11/03	2	256.50	2	258.25	257.00	0	1,847	0.00%
2020/11/02	0.1	258.00	0	0.00	253.00	0.1	1,902	0.00%
2020/10/30	1	257.50	0	0.00	259.00	1	1,960	0.05%
2020/10/29	0	0.00	1	260.50	260.00	-1	2,049	-0.05%
2020/10/27	1	267.00	0	0.00	267.00	1	2,135	0.05%
2020/10/26	5	264.60	0	0.00	265.00	5	2,150	0.23%
2020/10/23	5	270.00	10	269.80	269.00	-5	2,191	-0.23%
2020/10/22	4	264.50	0	0.00	267.00	4	2,338	0.17%
2020/10/21	0	0.00	1	269.50	270.50	-1	2,413	-0.04%
2020/10/20	1.1	266.70	4	268.13	268.00	-2.9	2,496	-0.12%
2020/10/19	4	262.63	5	263.40	263.00	-1	2,524	-0.04%
2020/10/16	4	267.00	6	274.25	264.50	-2	2,584	-0.08%
2020/10/15	5	274.10	14	271.96	276.00	-9	2,653	-0.34%
2020/10/14	13	275.19	6	272.92	272.50	7	2,713	0.26%
2020/10/13	5	275.60	3	274.83	278.00	2	2,812	0.07%
2020/10/12	10	272.40	6	273.25	269.50	4	2,900	0.14%
2020/10/08	6	272.75	6	271.58	272.00	0	3,018	0.00%
2020/10/07	5	271.10	3	268.50	272.00	2	3,117	0.06%
2020/10/06	3	273.00	4	275.38	271.00	-1	3,174	-0.03%
2020/09/25	6	264.17	4	257.50	258.00	2	4,019	0.05%
2020/09/24	0	0.00	1	262.50	258.50	-1	4,134	-0.02%
2020/09/23	2	258.75	3	266.33	267.00	-1	4,217	-0.02%
2020/09/22	3	263.50	2	259.75	257.50	1	4,264	0.02%
2020/09/21	1	262.00	14	262.50	266.00	-13	4,371	-0.30%
2020/09/18	0	0.00	1	261.50	261.00	-1	4,550	-0.02%
2020/09/17	2	266.25	0	0.00	264.50	2	4,781	0.04%
2020/09/16	4	272.38	2	271.75	269.00	2	4,908	0.04%
2020/09/15	2	266.50	0	0.00	266.50	2	4,897	0.04%
2020/09/14	3	261.50	6	266.33	268.50	-3	4,950	-0.06%
2020/09/11	0	0.00	22	258.89	259.00	-22	4,932	-0.45%
2020/09/10	0	0.00	15	261.50	257.00	-15	4,921	-0.30%
2020/09/09	5	260.10	3	258.33	258.00	2	4,915	0.04%
2020/09/08	1	263.50	2	262.75	265.50	-1	4,902	-0.02%
2020/09/07	6	263.33	20	264.78	261.50	-14	4,908	-0.29%
2020/09/04	2	262.50	3	265.50	271.50	-1	4,900	-0.02%
2020/09/03	0	0.00	3	273.33	268.00	-3	4,884	-0.06%
2020/09/02	5	271.40	1	267.50	268.50	4	4,903	0.08%
2020/09/01	0	0.00	2	271.00	272.00	-2	4,926	-0.04%
2020/08/31	4	268.88	2	264.75	264.50	2	4,940	0.04%
2020/08/28	6	274.25	1	276.50	271.50	5	4,953	0.10%
2020/08/27	3	295.00	0	0.00	283.50	3	4,931	0.06%
2020/08/26	7	287.43	1	287.00	289.00	6	4,915	0.12%
2020/08/25	1	285.50	1	288.50	288.50	0	4,930	0.00%
2020/08/24	3	285.33	8	285.75	283.50	-5	4,927	-0.10%
2020/08/21	2	278.00	10	275.00	277.50	-8	4,898	-0.16%
2020/08/20	36	283.22	7	273.71	267.50	29	4,857	0.60%
2020/08/19	67	297.54	30	305.03	296.00	37	4,798	0.77%
2020/08/18	15	294.60	4	299.00	300.50	11	4,773	0.23%
2020/08/17	1	301.50	0	0.00	301.00	1	4,775	0.02%
2020/08/14	12	301.00	4	298.63	301.50	8	4,801	0.17%
2020/08/13	1	293.00	1	294.00	292.00	0	4,788	0.00%
2020/08/12	7	295.07	5	294.20	294.00	2	4,788	0.04%
2020/08/11	1	299.00	10	299.60	301.50	-9	4,795	-0.19%
2020/08/10	5	303.60	9	304.22	301.00	-4	4,785	-0.08%
2020/08/07	9	305.17	64.1	305.90	306.50	-55.1	4,771	-1.15%
2020/08/06	5	304.80	73	306.43	302.50	-68	4,746	-1.43%
2020/08/05	4	315.75	15	316.13	313.00	-11	4,707	-0.23%
2020/08/04	11	312.77	12	314.42	315.50	-1	4,674	-0.02%
2020/08/03	6	300.08	15	299.53	304.50	-9	4,627	-0.19%
2020/07/31	3	288.00	1	283.50	292.50	2	4,578	0.04%
2020/07/30	8	293.50	2	289.75	291.00	6	4,574	0.13%
2020/07/29	6	289.17	4	288.63	292.00	2	4,565	0.04%
2020/07/28	12	309.79	25	304.30	289.00	-13	4,531	-0.29%
2020/07/27	28	309.89	32	308.22	307.00	-4	4,400	-0.09%
2020/07/24	10	309.25	9	305.89	299.00	1	4,337	0.02%
2020/07/23	3	306.33	10	304.20	309.50	-7	4,253	-0.16%
2020/07/22	13	302.85	23	302.37	305.50	-10	4,219	-0.24%
2020/07/21	21	299.29	29	298.16	298.50	-8	4,180	-0.19%
2020/07/20	30	289.20	24	280.88	291.50	6	4,097	0.15%
2020/07/17	25	291.56	31	287.11	284.00	-6	4,029	-0.15%
2020/07/16	13	288.50	10	289.55	290.00	3	3,920	0.08%
2020/07/15	10.1	307.17	62	308.24	299.00	-51.9	3,816	-1.36%
2020/07/14	15	315.00	16	313.66	317.50	-1	3,739	-0.03%
2020/07/13	6	310.42	2	311.75	311.00	4	3,633	0.11%
2020/07/10	18	316.58	65	318.83	306.50	-47	3,577	-1.31%
2020/07/09	107	337.45	52	333.27	322.00	55	3,474	1.58%	大買/
2020/07/08	50	315.44	12	318.96	323.50	38	3,286	1.16%
2020/07/07	42	326.90	38	328.30	321.50	4	3,039	0.13%
2020/07/06	21	309.29	11	311.32	312.50	10	2,812	0.36%
2020/07/03	9	277.17	24	282.04	284.50	-15	2,700	-0.56%
2020/07/02	21	258.64	14	261.11	259.00	7	2,580	0.27%
2020/07/01	9	258.83	11	256.45	253.50	-2	2,497	-0.08%
2020/06/30	56	256.34	15	253.47	252.50	41	2,416	1.70%
2020/06/29	185	257.35	20	257.55	260.00	165	2,287	7.21%	大買/鉅額交易
2020/06/24	26	253.35	26	251.15	242.50	0	2,105	0.00%
2020/06/23	31	230.31	24	233.81	242.50	7	1,877	0.37%
2020/06/22	2	218.50	0	0.00	220.50	2	1,757	0.11%
2020/06/19	8	218.31	2	217.75	217.00	6	1,768	0.34%
2020/06/18	1	219.00	1	218.50	219.50	0	1,726	0.00%
2020/06/17	0	0.00	1	220.50	220.50	-1	1,740	-0.06%
2020/06/15	1	218.50	4	217.50	216.50	-3	1,784	-0.17%
2020/06/12	4	215.25	2	217.50	216.50	2	1,796	0.11%
2020/06/11	2	225.00	3	223.33	220.50	-1	1,803	-0.06%
2020/06/09	2	228.25	2	227.00	224.00	0	1,825	0.00%
2020/06/08	1	234.50	1	235.00	231.00	0	1,817	0.00%
2020/06/05	4	228.00	2	228.00	229.00	2	1,780	0.11%
2020/06/04	5	234.90	2	234.50	233.00	3	1,757	0.17%
2020/06/03	1	227.50	2	227.75	229.00	-1	1,711	-0.06%
2020/06/02	0	0.00	2	225.75	223.50	-2	1,696	-0.12%
2020/06/01	3	230.00	16	228.44	227.50	-13	1,685	-0.77%
2020/05/29	1	229.00	0	0.00	231.00	1	1,662	0.06%
2020/05/28	3	229.50	10	232.70	229.00	-7	1,658	-0.42%
2020/05/27	1	230.00	0	0.00	228.00	1	1,642	0.06%
2020/05/25	1	223.00	1	229.00	229.50	0	1,640	0.00%
2020/05/22	2	227.25	0	0.00	224.00	2	1,635	0.12%
2020/05/21	6	232.08	5	228.60	234.00	1	1,606	0.06%
2020/05/20	0	0.00	2	225.50	224.50	-2	1,565	-0.13%
2020/05/19	2	224.50	4	224.50	223.50	-2	1,555	-0.13%
2020/05/18	6	224.00	4	222.00	221.00	2	1,549	0.13%
2020/05/15	1	216.00	0	0.00	216.00	1	1,527	0.07%
2020/05/12	4	220.50	0	0.00	220.50	4	1,578	0.25%
2020/05/08	28	223.34	4	225.63	222.50	24	1,618	1.48%
2020/05/07	1	227.50	1	231.00	230.00	0	1,577	0.00%
2020/05/06	1	236.00	0	0.00	228.50	1	1,560	0.06%
2020/05/05	1	233.50	2	235.00	233.50	-1	1,551	-0.06%
2020/04/30	2	243.25	2	242.25	242.50	0	1,541	0.00%
2020/04/28	0	0.00	1	232.50	238.00	-1	1,520	-0.07%
2020/04/27	1	237.00	0	0.00	235.50	1	1,529	0.07%
2020/04/23	2	240.00	0	0.00	237.50	2	1,509	0.13%
2020/04/22	0	0.00	2	232.75	241.00	-2	1,516	-0.13%
2020/04/21	3	238.00	1	235.50	236.50	2	1,547	0.13%
2020/04/20	3	244.33	2	241.50	245.00	1	1,542	0.06%
2020/04/17	5	244.00	3	250.00	243.50	2	1,560	0.13%
2020/04/16	6	235.92	6	236.67	238.00	0	1,540	0.00%
2020/04/15	0	0.00	1	232.50	236.50	-1	1,576	-0.06%
2020/04/14	5	231.50	4	226.50	231.50	1	1,572	0.06%
2020/04/13	2	221.50	2	219.50	221.50	0	1,557	0.00%
2020/04/10	3	220.67	3	218.33	222.00	0	1,542	0.00%
2020/04/09	0	0.00	1	215.00	216.00	-1	1,537	-0.07%
2020/04/08	1	211.00	1	212.00	211.00	0	1,493	0.00%
2020/04/07	2	203.00	1	200.00	205.00	1	1,480	0.07%
2020/04/06	2	194.50	2	194.00	194.00	0	1,471	0.00%
2020/04/01	2	187.50	2	184.50	187.50	0	1,492	0.00%
2020/03/31	2	183.50	2	184.50	183.50	0	1,484	0.00%
2020/03/27	7	180.21	4	188.00	180.00	3	1,475	0.20%
2020/03/26	0	0.00	1	179.00	182.50	-1	1,461	-0.07%
2020/03/25	1	177.00	0	0.00	179.00	1	1,447	0.07%
2020/03/24	0	0.00	1	169.00	168.00	-1	1,436	-0.07%
2020/03/23	2	158.50	1	161.00	156.00	1	1,436	0.07%
2020/03/20	1	166.00	0	0.00	170.00	1	1,424	0.07%
2020/03/19	1	163.00	0	0.00	160.00	1	1,427	0.07%
2020/03/18	5	183.20	5	183.40	177.50	0	1,418	0.00%
2020/03/17	1	182.00	0	0.00	185.00	1	1,439	0.07%
2020/03/16	1	194.50	3	188.17	181.50	-2	1,457	-0.14%
2020/03/13	0	0.00	2	176.00	186.00	-2	1,458	-0.14%
2020/03/12	2	196.50	6	202.00	194.00	-4	1,478	-0.27%
2020/03/11	3	220.17	0	0.00	214.00	3	1,531	0.20%
2020/03/10	3	217.17	4	217.25	219.00	-1	1,532	-0.07%
2020/03/06	2	233.50	4	234.50	235.00	-2	1,535	-0.13%
2020/03/04	2	229.00	2	231.00	229.00	0	1,556	0.00%
2020/03/03	3	230.83	1	233.00	231.00	2	1,574	0.13%
2020/03/02	2	223.00	8	222.25	222.00	-6	1,609	-0.37%
2020/02/27	12	228.50	0	0.00	224.00	12	1,645	0.73%
2020/02/26	1	235.50	2	232.75	230.00	-1	1,720	-0.06%
2020/02/25	1	232.00	0	0.00	232.00	1	1,729	0.06%
2020/02/21	1	234.00	2	234.00	234.00	-1	1,755	-0.06%
2020/02/20	1	239.50	2	238.25	238.50	-1	1,758	-0.06%
2020/02/19	2	239.00	2	241.50	238.00	0	1,769	0.00%
2020/02/18	3	236.83	6	238.75	239.50	-3	1,784	-0.17%
2020/02/17	1	237.00	2	238.00	236.00	-1	1,785	-0.06%
2020/02/14	2	241.50	7	243.21	241.00	-5	1,772	-0.28%
2020/02/13	13	246.04	1	246.00	242.00	12	1,751	0.69%
2020/02/12	8	248.00	3.1	250.10	249.00	4.9	1,720	0.28%
2020/02/11	3	253.67	2	255.00	255.00	1	1,686	0.06%
2020/02/06	2	243.75	1	243.50	244.50	1	1,729	0.06%
2020/02/04	1	234.00	16	233.53	237.50	-15	1,784	-0.84%
2020/01/30	0	0.00	5	244.50	238.50	-5	1,789	-0.28%
2020/01/20	1	259.00	1	259.00	260.00	0	1,809	0.00%
2020/01/17	0	0.00	2	257.50	258.50	-2	1,807	-0.11%
2020/01/16	2	254.50	3	255.50	255.00	-1	1,790	-0.06%
2020/01/15	8	259.38	9	258.22	259.50	-1	1,784	-0.06%
2020/01/14	2	254.00	2	255.25	253.00	0	1,747	0.00%
2020/01/13	5	257.10	5	255.50	255.50	0	1,749	0.00%
2020/01/10	2	250.75	1	250.00	250.50	1	1,737	0.06%
2020/01/09	8	246.56	6	245.25	247.00	2	1,720	0.12%
2020/01/08	2	233.00	1	234.00	233.50	1	1,760	0.06%
2020/01/07	2	238.50	8	241.00	238.50	-6	1,781	-0.34%
2020/01/06	2	242.50	0	0.00	241.00	2	1,853	0.11%
2020/01/03	8	245.13	0	0.00	243.00	8	1,882	0.42%
2020/01/02	1	244.50	10.1	243.66	245.00	-9.1	1,911	-0.48%
2019/12/31	1	241.00	1	243.50	241.00	0	1,952	0.00%
2019/12/30	8	244.31	1.9	242.27	241.00	6.1	2,034	0.30%
2019/12/27	6	249.58	7	249.21	248.00	-1	2,018	-0.05%
2019/12/26	4	244.25	0	0.00	243.50	4	1,987	0.20%
2019/12/24	0	0.00	2	245.50	242.50	-2	1,998	-0.10%
2019/12/23	0	0.00	1	244.50	245.00	-1	2,009	-0.05%
2019/12/19	2	244.50	1	245.00	243.50	1	2,028	0.05%
2019/12/18	2	243.75	1	246.00	242.00	1	2,040	0.05%
2019/12/17	1	244.50	4	243.88	244.50	-3	2,094	-0.14%
2019/12/16	4	245.50	2	245.00	243.50	2	2,191	0.09%
2019/12/13	1	245.50	4	243.25	240.00	-3	2,201	-0.14%
2019/12/12	5	242.40	4	242.38	242.00	1	2,195	0.05%
2019/12/11	5	239.20	3	239.83	239.00	2	2,165	0.09%
2019/12/10	1	244.00	2	245.00	244.00	-1	2,145	-0.05%
2019/12/09	6	245.42	8	246.00	244.50	-2	2,131	-0.09%
2019/12/06	9	252.89	6	248.92	250.00	3	2,090	0.14%
2019/12/05	5	256.80	0	0.00	256.00	5	2,014	0.25%
2019/12/04	2	255.00	2	254.75	253.50	0	2,019	0.00%
2019/12/03	7	258.93	0	0.00	260.50	7	2,015	0.35%
2019/12/02	6	261.17	1	259.50	258.50	5	2,019	0.25%
2019/11/29	3	262.17	56	264.55	266.50	-53	2,017	-2.63%
2019/11/28	6	267.75	18	267.42	267.50	-12	2,024	-0.59%
2019/11/27	25	271.90	6	270.92	269.00	19	2,024	0.94%
2019/11/26	5	276.50	26	274.98	278.50	-21	2,001	-1.05%
2019/11/25	24	277.83	19	277.63	267.00	5	2,021	0.25%
2019/11/22	1	273.00	0	0.00	273.00	1	1,968	0.05%
2019/11/21	3	266.17	1	267.00	271.00	2	1,973	0.10%
2019/11/20	1	270.00	12	268.54	271.00	-11	1,973	-0.56%
2019/11/19	0	0.00	9	267.94	272.00	-9	2,019	-0.45%
2019/11/18	2	268.00	3	268.50	270.00	-1	2,020	-0.05%
2019/11/15	21	271.29	3	270.17	266.50	18	2,054	0.88%
2019/11/14	1	262.00	2	262.75	262.00	-1	2,050	-0.05%
2019/11/13	1	267.50	0	0.00	267.50	1	2,055	0.05%
2019/11/12	2	266.50	12	266.92	266.00	-10	2,074	-0.48%
2019/11/11	0	0.00	1	270.00	267.00	-1	2,112	-0.05%
2019/11/08	4	270.63	38	267.00	269.00	-34	2,175	-1.56%
2019/11/07	5	264.40	3	263.33	266.00	2	2,234	0.09%
2019/11/06	8	274.56	13	270.73	272.50	-5	2,256	-0.22%
2019/11/05	2	264.50	8	270.00	270.50	-6	2,297	-0.26%
2019/11/04	8	262.63	2	262.50	263.00	6	2,345	0.26%
2019/11/01	13	257.73	120	261.84	260.00	-107	2,442	-4.38%	大賣/鉅額交易
2019/10/31	2	268.75	3	267.50	267.50	-1	2,484	-0.04%
2019/10/28	8	281.81	7	279.71	276.50	1	2,559	0.04%
2019/10/25	1	276.50	3	275.17	275.50	-2	2,568	-0.08%
2019/10/24	0	0.00	1	273.50	275.00	-1	2,597	-0.04%
2019/10/23	1	272.00	6	271.00	272.00	-5	2,657	-0.19%
2019/10/22	0	0.00	1	276.50	276.00	-1	2,812	-0.04%
2019/10/21	3	277.17	2	275.25	274.50	1	2,885	0.03%
2019/10/18	3	278.67	0	0.00	280.00	3	2,999	0.10%
2019/10/17	8	278.88	1	277.50	276.50	7	2,996	0.23%
2019/10/16	25	285.12	6	280.58	277.00	19	2,989	0.64%
2019/10/15	3	274.00	4	274.25	277.00	-1	2,912	-0.03%
2019/10/14	89	270.97	10	273.30	277.00	79	2,899	2.72%
2019/10/09	0	0.00	17	262.85	258.50	-17	2,840	-0.60%
2019/10/08	32	263.72	0	0.00	263.50	32	2,917	1.10%
2019/10/07	0	0.00	4	258.13	261.00	-4	2,905	-0.14%
2019/10/04	86	262.99	44	263.45	260.50	42	2,882	1.46%
2019/10/03	3	253.17	1	254.50	254.00	2	2,799	0.07%
2019/10/02	3	256.17	2	255.75	256.50	1	2,805	0.04%
2019/10/01	0	0.00	40	250.94	251.50	-40	2,799	-1.43%
2019/09/26	18	254.58	35	249.57	248.50	-17	2,834	-0.60%
2019/09/25	9	251.00	84	253.07	250.00	-75	2,845	-2.64%
2019/09/20	34	259.01	35	254.20	259.00	-1	2,897	-0.03%
2019/09/19	101	248.65	58	254.74	257.00	43	2,857	1.50%	大買/
2019/09/18	5	239.00	4	239.75	240.50	1	2,810	0.04%
2019/09/16	1	235.00	34	233.54	233.00	-33	2,964	-1.11%
2019/09/11	7	243.36	3	243.17	242.50	4	3,038	0.13%
2019/09/10	0	0.00	22	236.91	240.00	-22	3,049	-0.72%
2019/09/06	1	239.00	1	237.50	237.00	0	3,089	0.00%
2019/09/05	2	242.00	0	0.00	241.00	2	3,096	0.06%
2019/09/02	3	241.33	1	238.00	238.00	2	3,129	0.06%
2019/08/29	1	237.50	1	238.00	237.50	0	3,167	0.00%
2019/08/28	104	239.72	15	237.17	236.00	89	3,183	2.80%	大買/
2019/08/27	77	231.48	13	232.69	230.50	64	3,152	2.03%
2019/08/26	1	225.00	7	222.79	224.00	-6	3,155	-0.19%
2019/08/23	0	0.00	6	229.75	228.50	-6	3,166	-0.19%
2019/08/22	4	228.13	5	229.50	232.00	-1	3,217	-0.03%
2019/08/21	0	0.00	2	223.00	222.00	-2	3,234	-0.06%
2019/08/20	5	223.80	1	224.00	224.00	4	3,255	0.12%
2019/08/19	3	218.67	0	0.00	218.00	3	3,240	0.09%
2019/08/16	17	214.18	16	215.00	215.00	1	3,243	0.03%
2019/08/15	9	211.28	12	211.75	215.50	-3	3,271	-0.09%
2019/08/14	1	218.00	3	217.33	215.00	-2	3,308	-0.06%
2019/08/13	9	217.39	9	217.78	215.00	0	3,318	0.00%
2019/08/12	14	211.96	6	213.42	215.00	8	3,316	0.24%
2019/08/08	7	205.71	5	205.40	204.50	2	3,351	0.06%
2019/08/07	15	208.23	7	205.07	203.00	8	3,391	0.24%
2019/08/06	8	209.00	3	204.50	212.00	5	3,401	0.15%
2019/08/05	54	218.07	21	219.17	212.00	33	3,423	0.96%
2019/08/02	9	237.39	5	236.80	235.50	4	3,359	0.12%
2019/08/01	0	0.00	1	254.50	256.50	-1	3,319	-0.03%
2019/07/31	3	256.00	1	256.50	256.50	2	3,328	0.06%
2019/07/30	10	255.35	72	259.06	251.50	-62	3,372	-1.84%
2019/07/29	11	266.64	12	263.92	260.00	-1	3,374	-0.03%
2019/07/26	7	266.14	3	266.67	268.00	4	3,402	0.12%
2019/07/25	10	265.65	10	263.95	265.50	0	3,417	0.00%
2019/07/24	89	260.06	24	262.60	265.00	65	3,393	1.92%
2019/07/23	4	248.50	5	248.20	249.00	-1	3,294	-0.03%
2019/07/22	5	241.60	24	237.65	248.50	-19	3,285	-0.58%
2019/07/19	0	0.00	2	227.50	226.00	-2	3,293	-0.06%
2019/07/17	11	227.95	0	0.00	228.00	11	3,433	0.32%
2019/07/16	20	230.93	10	232.20	231.50	10	3,507	0.29%
2019/07/15	1	234.00	1	233.50	235.50	0	3,691	0.00%
2019/07/12	10	234.70	15	236.40	234.50	-5	3,815	-0.13%
2019/07/11	0	0.00	1	229.50	229.50	-1	3,738	-0.03%
2019/07/10	2	226.50	0	0.00	226.50	2	3,765	0.05%
2019/07/09	1	222.50	0	0.00	222.00	1	3,767	0.03%
2019/07/08	0	0.00	1	223.00	223.00	-1	3,796	-0.03%
2019/07/05	1	227.00	0	0.00	225.50	1	3,821	0.03%
2019/07/04	3	226.50	0	0.00	227.00	3	3,890	0.08%
2019/07/02	1	230.50	10	228.60	229.00	-9	4,089	-0.22%
2019/07/01	2	231.00	2	230.75	230.00	0	4,215	0.00%
2019/06/27	10	231.00	20	227.88	226.00	-10	4,330	-0.23%
2019/06/26	6	226.92	6	226.17	227.50	0	4,302	0.00%
2019/06/25	1	223.50	25	228.24	223.00	-24	4,289	-0.56%
2019/06/24	32	232.94	32	231.16	229.00	0	4,237	0.00%
2019/06/21	55	231.01	26	226.62	229.00	29	4,172	0.70%
2019/06/20	3	221.17	8	221.44	224.00	-5	4,066	-0.12%
2019/06/19	0	0.00	8	214.88	214.00	-8	4,024	-0.20%
2019/06/18	2	214.50	1	213.00	211.50	1	4,015	0.02%
2019/06/17	8	211.44	6	211.25	211.50	2	4,047	0.05%
2019/06/14	3	207.00	3	208.67	207.00	0	4,070	0.00%
2019/06/13	1	208.00	3	209.33	207.50	-2	4,078	-0.05%
2019/06/12	3	214.00	1	213.50	211.50	2	4,081	0.05%
2019/06/11	6	212.58	2	211.50	212.00	4	4,082	0.10%
2019/06/10	2	209.00	0	0.00	210.00	2	4,090	0.05%
2019/06/06	1	207.50	1	203.50	204.50	0	4,077	0.00%
2019/06/05	5	210.60	1	213.00	209.50	4	4,047	0.10%
2019/06/04	1	213.50	2	212.50	211.00	-1	4,045	-0.02%
2019/06/03	3	223.50	0	0.00	219.50	3	4,042	0.07%
2019/05/31	2	228.00	10	227.85	228.50	-8	4,041	-0.20%
2019/05/30	2	226.50	16	225.44	226.50	-14	4,030	-0.35%
2019/05/29	21	229.43	6	227.42	220.00	15	4,024	0.37%
2019/05/28	6	223.08	7	225.43	227.00	-1	4,015	-0.02%
2019/05/27	6	216.75	4	215.50	216.50	2	4,130	0.05%
2019/05/24	5	214.60	6	216.33	213.50	-1	4,137	-0.02%
2019/05/23	3	212.50	4	213.88	212.00	-1	4,179	-0.02%
2019/05/22	2	219.00	5	219.10	218.50	-3	4,363	-0.07%
2019/05/21	7	219.21	4	217.88	224.00	3	4,462	0.07%
2019/05/20	8	211.63	1	210.50	214.00	7	4,488	0.16%
2019/05/17	1	216.00	3	218.67	213.00	-2	4,475	-0.04%
2019/05/16	5	226.00	11	226.77	218.50	-6	4,455	-0.13%
2019/05/15	7	223.43	5.2	224.54	222.50	1.8	4,479	0.04%
2019/05/14	9	214.94	3	216.50	218.50	6	4,524	0.13%
2019/05/13	1	212.50	4	213.38	208.00	-3	4,581	-0.07%
2019/05/10	4	203.50	3	207.67	204.50	1	4,552	0.02%
2019/05/09	1	204.50	0	0.00	204.00	1	4,525	0.02%
2019/05/08	1	214.50	0	0.00	214.00	1	4,487	0.02%
2019/05/07	4	218.75	0	0.00	217.50	4	4,476	0.09%
2019/05/06	3	218.00	4	216.75	222.50	-1	4,462	-0.02%
2019/05/03	2	226.00	3	225.33	224.00	-1	4,473	-0.02%
2019/05/02	4	224.50	2	226.50	221.50	2	4,437	0.05%
2019/04/30	4	225.13	1	225.50	227.00	3	4,426	0.07%
2019/04/29	9	229.11	8	226.38	224.00	1	4,469	0.02%
2019/04/26	8	236.44	7	236.86	235.00	1	4,501	0.02%
2019/04/25	21	244.10	20	246.63	241.50	1	4,458	0.02%
2019/04/24	4	239.38	4	238.00	238.50	0	4,351	0.00%
2019/04/23	3	238.50	6	237.50	243.00	-3	4,302	-0.07%
2019/04/22	6	239.58	2	240.50	232.50	4	4,229	0.09%
2019/04/19	70	239.19	76	238.59	237.50	-6	4,190	-0.14%
2019/04/18	13	226.62	13	227.58	225.50	0	4,011	0.00%
2019/04/17	3	220.00	5	220.70	219.00	-2	3,927	-0.05%
2019/04/16	4	221.00	4	221.25	218.50	0	3,971	0.00%
2019/04/15	3	215.00	1	216.50	216.50	2	4,001	0.05%
2019/04/12	11	213.77	12	213.42	213.00	-1	4,109	-0.02%
2019/04/11	0	0.00	3	221.00	218.00	-3	4,222	-0.07%
2019/04/10	16	222.56	16	220.50	222.00	0	4,226	0.00%
2019/04/09	11	232.18	8	232.31	228.50	3	4,186	0.07%
2019/04/08	20	230.35	21	229.50	229.00	-1	4,150	-0.02%
2019/04/03	14	226.00	15	222.70	221.00	-1	4,072	-0.02%
2019/04/02	16	218.06	11	218.95	226.00	5	3,996	0.13%
2019/04/01	1	207.00	1	207.50	205.50	0	3,934	0.00%
2019/03/29	1	206.50	1	208.50	205.50	0	3,983	0.00%
2019/03/28	2	206.00	1	206.00	206.00	1	4,091	0.02%
2019/03/27	1	202.50	1	204.00	203.00	0	4,140	0.00%
2019/03/26	4	204.38	3	202.17	201.50	1	4,206	0.02%
2019/03/25	0	0.00	5	202.00	202.50	-5	4,266	-0.12%
2019/03/22	2	211.75	2	209.75	208.50	0	4,298	0.00%
2019/03/21	2	212.50	3	213.00	212.50	-1	4,347	-0.02%
2019/03/20	5	211.80	6	213.50	211.00	-1	4,400	-0.02%
2019/03/19	4	209.88	4	211.50	207.50	0	4,418	0.00%
2019/03/18	2	208.00	1	207.46	205.50	1	4,404	0.02%
2019/03/15	2	204.00	1	202.50	206.00	1	4,445	0.02%
2019/03/14	1	206.00	0	0.00	202.50	1	4,502	0.02%
2019/03/13	2	207.25	3	207.67	203.50	-1	4,587	-0.02%
2019/03/12	1	205.00	3	204.00	202.00	-2	4,657	-0.04%
2019/03/08	1	204.50	1	196.50	206.50	0	4,835	0.00%
2019/03/07	5	206.10	3	200.00	199.00	2	4,961	0.04%
2019/03/06	1	206.00	1	207.00	206.00	0	5,076	0.00%
2019/03/05	2	208.50	1	206.50	206.00	1	5,229	0.02%
2019/03/04	3	211.67	3	212.00	209.50	0	5,346	0.00%
2019/02/27	1	211.50	1	210.00	211.50	0	5,619	0.00%
2019/02/26	36	223.86	31	218.44	209.00	5	5,739	0.09%
2019/02/25	1	218.00	3	216.00	217.00	-2	5,631	-0.04%
2019/02/22	1	217.50	0	0.00	215.50	1	5,641	0.02%
2019/02/21	20	222.00	31	219.69	215.50	-11	5,616	-0.20%
2019/02/20	13	215.15	10	218.30	223.00	3	5,461	0.05%
2019/02/19	1	198.50	1	204.00	203.00	0	5,481	0.00%
2019/02/18	6	199.33	1	196.00	196.00	5	5,462	0.09%
2019/02/15	5	197.30	2	196.25	196.00	3	5,475	0.05%
2019/02/14	2	200.75	11	200.77	202.50	-9	5,478	-0.16%
2019/02/13	4	194.13	3	193.33	192.00	1	5,386	0.02%
2019/02/12	5	194.89	2	192.50	193.00	3	5,327	0.06%
2019/02/11	5	206.80	7	206.36	203.00	-2	5,303	-0.04%
2019/01/30	1	201.00	1	203.00	198.00	0	5,408	0.00%
2019/01/29	2	200.50	3	199.83	202.00	-1	5,500	-0.02%
2019/01/28	3	206.33	6	204.58	202.50	-3	5,654	-0.05%
2019/01/25	6	203.33	3	203.00	203.00	3	5,757	0.05%
2019/01/24	3	202.17	2	199.00	198.00	1	5,846	0.02%
2019/01/23	2	200.75	2	202.50	203.50	0	5,862	0.00%
2019/01/21	1	201.50	7	202.29	200.00	-6	5,997	-0.10%
2019/01/18	4	188.38	8	192.50	194.00	-4	6,006	-0.07%
2019/01/17	4	191.50	20	190.50	187.50	-16	6,030	-0.27%
2019/01/16	2	191.25	1	189.50	189.50	1	6,157	0.02%
2019/01/15	1	187.50	1	188.50	189.00	0	6,210	0.00%
2019/01/11	3	187.50	1	188.00	185.00	2	6,415	0.03%
2019/01/10	3	185.50	2	185.25	184.50	1	6,467	0.02%
2019/01/09	24	187.67	9	190.83	185.50	15	6,548	0.23%
2019/01/08	7	182.36	5	179.00	184.00	2	6,644	0.03%
2019/01/07	4	187.13	7	185.57	183.00	-3	6,701	-0.04%
2019/01/04	8	173.81	2	171.50	183.00	6	6,844	0.09%
2019/01/03	7	187.28	5	192.00	183.50	2	6,720	0.03%
2019/01/02	0	0.00	2	208.50	203.50	-2	6,715	-0.03%
2018/12/28	2	206.00	2	206.25	206.00	0	6,832	0.00%
2018/12/27	3	210.67	4	210.38	207.00	-1	6,909	-0.01%
2018/12/26	4	208.25	4	207.25	202.00	0	6,898	0.00%
2018/12/25	1	208.00	0	0.00	204.50	1	6,909	0.01%
2018/12/24	10	214.15	11	213.05	212.50	-1	6,928	-0.01%
2018/12/22	3	206.33	2	206.75	208.00	1	6,924	0.01%
2018/12/21	7	201.86	9	200.89	206.00	-2	6,978	-0.03%
2018/12/20	7	200.14	3	200.67	196.00	4	6,938	0.06%
2018/12/19	1	200.50	2	205.00	205.00	-1	6,950	-0.01%
2018/12/18	3	196.17	3	197.33	195.00	0	6,949	0.00%
2018/12/17	1	205.00	3	205.33	204.00	-2	7,029	-0.03%
2018/12/14	2	203.75	2	202.25	204.00	0	7,142	0.00%
2018/12/13	6	202.33	6	201.00	203.00	0	7,180	0.00%
2018/12/12	2	194.50	2	200.00	201.50	0	7,173	0.00%
2018/12/11	2	187.75	0	0.00	190.50	2	7,146	0.03%
2018/12/10	6	186.25	6	185.42	186.00	0	7,176	0.00%
2018/12/07	6	195.83	3	198.67	192.50	3	7,198	0.04%
2018/12/06	1	200.50	0	0.00	196.00	1	7,229	0.01%
2018/12/05	14	204.71	12	204.42	199.00	2	7,210	0.03%
2018/12/04	2	214.75	8	214.88	216.00	-6	7,193	-0.08%
2018/12/03	16	211.56	19	212.47	216.00	-3	7,295	-0.04%
2018/11/30	8	201.69	5	201.30	199.50	3	7,318	0.04%
2018/11/29	5	196.00	9	197.33	196.50	-4	7,318	-0.05%
2018/11/28	8	189.50	9	188.39	189.50	-1	7,192	-0.01%
2018/11/27	6	179.75	3	178.50	181.00	3	7,049	0.04%
2018/11/26	8	173.25	15	172.53	180.50	-7	6,944	-0.10%
2018/11/23	11	168.36	2	170.50	164.50	9	6,693	0.13%
2018/11/22	3	185.67	5	186.70	177.50	-2	6,602	-0.03%
2018/11/21	3	191.00	5	187.60	191.00	-2	6,585	-0.03%
2018/11/20	4	186.13	6	184.42	187.00	-2	6,554	-0.03%
2018/11/19	7	184.57	10	184.75	187.00	-3	6,538	-0.05%
2018/11/16	12	179.29	9.1	177.72	181.00	2.9	6,540	0.04%
2018/11/15	5	180.80	6	181.42	180.50	-1	6,414	-0.02%
2018/11/14	9	184.28	10.9	188.50	182.00	-1.9	6,397	-0.03%
2018/11/13	3	182.00	7.1	181.94	186.50	-4.1	6,380	-0.06%
2018/11/12	8	188.38	5	185.50	189.50	3	6,392	0.05%
2018/11/09	3	188.50	3	188.67	188.00	0	6,415	0.00%
2018/11/08	8	195.25	7.7	194.22	188.00	0.3	6,375	0.00%
2018/11/07	15	187.77	11.3	189.46	190.50	3.7	6,288	0.06%
2018/11/06	7	188.86	2	193.00	188.00	5	6,195	0.08%
2018/11/05	12	208.00	10	210.70	199.50	2	6,119	0.03%
2018/11/02	7	221.00	5	222.20	221.50	2	5,993	0.03%
2018/11/01	8	218.81	9	223.22	216.00	-1	5,921	-0.02%
2018/10/31	1	209.50	5	201.70	210.00	-4	5,873	-0.07%
2018/10/30	4	190.50	3	188.50	191.00	1	5,893	0.02%
2018/10/29	2	188.00	2	184.50	187.50	0	5,875	0.00%
2018/10/26	4	193.88	4	194.50	190.00	0	5,821	0.00%
2018/10/25	10	196.45	9	194.44	194.00	1	5,890	0.02%
2018/10/24	8	203.13	8	203.81	206.50	0	5,865	0.00%
2018/10/23	6	208.42	6	206.83	202.00	0	5,789	0.00%
2018/10/22	3	209.17	7	216.71	214.50	-4	5,784	-0.07%
2018/10/19	6	201.75	5	204.80	215.00	1	5,716	0.02%
2018/10/18	13	215.96	10	213.55	208.00	3	5,595	0.05%
2018/10/17	6	225.42	4	226.75	225.00	2	5,547	0.04%
2018/10/16	8	220.94	7	220.36	220.00	1	5,492	0.02%
2018/10/15	6	210.58	3	211.67	211.50	3	5,402	0.06%
2018/10/12	12	197.42	10	198.05	201.00	2	5,388	0.04%
2018/10/11	4	203.50	0	0.00	203.50	4	5,300	0.08%
2018/10/09	13	231.85	12	230.13	226.00	1	5,440	0.02%
2018/10/08	21	241.03	20	240.35	241.00	1	5,336	0.02%
2018/10/05	22	251.59	12	253.38	242.50	10	5,232	0.19%
2018/10/04	7	264.50	6	266.25	269.00	1	5,180	0.02%
2018/10/03	11	264.14	7	266.21	265.00	4	5,155	0.08%
2018/10/02	8	272.38	10	269.35	269.00	-2	5,138	-0.04%
2018/10/01	12	272.71	11	270.91	280.50	1	5,084	0.02%
2018/09/28	19	277.84	12.5	275.72	271.00	6.5	5,065	0.13%
2018/09/27	7	281.71	10.5	283.29	282.00	-3.5	4,981	-0.07%
2018/09/26	4	293.13	3	289.67	288.00	1	4,961	0.02%
2018/09/25	11	292.37	6	292.42	290.50	5	4,923	0.10%
2018/09/21	12	277.25	36	280.71	300.00	-24	4,910	-0.49%
2018/09/20	19	284.63	13	283.42	282.00	6	4,785	0.13%
2018/09/19	7	287.93	20	289.20	294.50	-13	4,683	-0.28%
2018/09/18	4	295.25	5	300.40	293.00	-1	4,599	-0.02%
2018/09/17	4	307.88	7	309.14	312.00	-3	4,608	-0.07%
2018/09/14	1	304.00	4	308.38	306.50	-3	4,647	-0.06%
2018/09/13	4	299.00	2	293.00	290.50	2	4,647	0.04%
2018/09/12	4	303.13	4	303.00	295.00	0	4,605	0.00%
2018/09/11	6	322.00	1	316.00	313.50	5	4,575	0.11%
2018/09/10	8	332.38	11	331.45	319.00	-3	4,609	-0.07%
2018/09/07	4	341.25	4	346.75	345.00	0	4,646	0.00%
2018/09/06	14	332.54	15	329.20	339.00	-1	4,517	-0.02%
2018/09/05	3	314.17	20	324.90	335.00	-17	4,416	-0.38%
2018/09/04	0	0.00	2	307.00	305.00	-2	4,313	-0.05%
2018/09/03	4	302.13	2	302.50	300.00	2	4,350	0.05%
2018/08/31	4	304.13	3	306.33	313.00	1	4,399	0.02%
2018/08/30	2	312.50	3	312.00	303.50	-1	4,430	-0.02%
2018/08/29	7	313.21	7	310.86	312.50	0	4,515	0.00%
2018/08/28	6	303.33	7	303.86	306.00	-1	4,593	-0.02%
2018/08/27	3	291.00	2	290.50	294.50	1	4,619	0.02%
2018/08/24	0	0.00	3	284.33	283.50	-3	4,657	-0.06%
2018/08/23	10	295.55	8	293.38	288.00	2	4,657	0.04%
2018/08/22	4	289.38	1	291.50	287.00	3	4,618	0.06%
2018/08/21	3	286.17	3	288.83	293.00	0	4,608	0.00%
2018/08/20	2	277.75	1	280.00	282.50	1	4,603	0.02%
2018/08/17	9	277.33	6	281.67	278.00	3	4,605	0.07%
2018/08/16	4	277.75	5	280.00	284.00	-1	4,569	-0.02%
2018/08/14	1	297.50	1	290.00	297.50	0	4,553	0.00%
2018/08/13	4	284.63	10	287.50	288.00	-6	4,549	-0.13%
2018/08/10	3	304.00	1	303.50	303.50	2	4,528	0.04%
2018/08/09	5	308.10	8	306.94	312.00	-3	4,528	-0.07%
2018/08/08	5	310.10	4	310.50	305.00	1	4,545	0.02%
2018/08/07	16	309.38	10	309.50	318.00	6	4,557	0.13%
2018/08/06	8	321.19	6	322.92	316.00	2	4,499	0.04%
2018/08/03	4	347.13	1	341.50	342.00	3	4,450	0.07%
2018/08/02	3	351.50	1	355.00	355.00	2	4,433	0.05%
2018/08/01	12	353.33	26	357.23	358.50	-14	4,424	-0.32%
2018/07/31	9	313.22	3	320.83	331.50	6	4,315	0.14%
2018/07/30	5	310.70	9	311.27	306.00	-4	4,291	-0.09%
2018/07/27	4	328.50	5	328.20	328.50	-1	4,291	-0.02%
2018/07/26	2	322.75	2	320.75	318.50	0	4,297	0.00%
2018/07/25	2	319.75	3	319.17	319.00	-1	4,396	-0.02%
2018/07/24	1	319.50	1	323.00	326.00	0	4,498	0.00%
2018/07/23	10	314.25	18	315.17	313.50	-8	4,562	-0.18%
2018/07/20	1	325.00	0	0.00	323.00	1	4,627	0.02%
2018/07/19	24	325.31	19	313.42	327.00	5	4,693	0.11%
2018/07/18	19	319.89	6	317.17	312.50	13	4,682	0.28%
2018/07/17	12	307.21	21	309.59	308.00	-9	4,652	-0.19%
2018/07/16	0	0.00	3	294.67	293.00	-3	4,679	-0.06%
2018/07/13	1	291.50	3	295.67	292.50	-2	4,867	-0.04%
2018/07/12	3	278.83	10	281.75	288.00	-7	4,962	-0.14%
2018/07/11	7	268.93	6	271.58	278.00	1	4,942	0.02%
2018/07/10	7	264.14	7	266.71	273.50	0	4,937	0.00%
2018/07/09	4	270.63	4	269.25	267.00	0	4,931	0.00%
2018/07/06	10	273.30	7	272.71	276.00	3	4,960	0.06%
2018/07/05	2	272.75	5	274.50	273.00	-3	4,916	-0.06%
2018/07/04	1	279.00	1	280.50	280.00	0	4,913	0.00%
2018/07/03	3	271.50	2	272.50	268.50	1	4,893	0.02%
2018/07/02	6	269.92	6	273.17	277.50	0	4,891	0.00%
2018/06/29	9	273.22	13	271.88	273.50	-4	4,874	-0.08%
2018/06/28	9	278.06	10	279.50	269.00	-1	4,856	-0.02%
2018/06/27	9	285.56	8	284.31	278.50	1	4,850	0.02%
2018/06/26	17	280.15	21.2	281.03	283.00	-4.2	4,867	-0.09%
2018/06/25	20	300.50	15	293.73	288.50	5	4,837	0.10%
2018/06/22	19	307.18	11	301.09	309.00	8	4,808	0.17%
2018/06/21	4	302.74	5	302.20	304.00	-1	4,773	-0.02%
2018/06/20	5	298.20	2	296.00	294.50	3	4,767	0.06%
2018/06/19	4	312.25	16	308.38	310.00	-12	4,775	-0.25%
2018/06/15	20	291.18	15	294.20	298.50	5	4,727	0.11%
2018/06/14	15	283.47	12	286.54	280.00	3	4,625	0.06%
2018/06/13	14	293.79	23	288.00	286.00	-9	4,630	-0.19%
2018/06/12	8	293.94	9	290.39	288.00	-1	4,577	-0.02%
2018/06/11	3	301.83	123	299.54	301.00	-120	4,540	-2.64%	大賣/鉅額交易
2018/06/08	35	320.17	30	318.80	301.50	5	4,509	0.11%
2018/06/07	9	312.78	10	310.20	310.00	-1	4,455	-0.02%
2018/06/06	69	309.33	10	308.85	313.00	59	4,466	1.32%
2018/06/05	81	297.54	15	296.80	298.00	66	4,398	1.50%
2018/06/04	17	278.47	16.6	277.63	278.50	0.4	4,303	0.01%
2018/06/01	12	266.96	10.1	261.22	264.00	1.9	4,296	0.04%
2018/05/31	14	255.75	11.2	257.13	255.00	2.8	4,340	0.06%
2018/05/30	9	254.72	5	255.90	253.00	4	4,407	0.09%
2018/05/29	2	258.00	1	265.50	257.00	1	4,494	0.02%
2018/05/28	4	271.13	5	271.20	266.00	-1	4,513	-0.02%
2018/05/25	4	272.75	1	272.50	275.50	3	4,517	0.07%
2018/05/24	7	268.86	11	271.09	272.00	-4	4,566	-0.09%
2018/05/23	11	259.95	9	259.72	268.50	2	4,656	0.04%
2018/05/22	7	265.29	10	262.70	262.00	-3	4,769	-0.06%
2018/05/21	12	262.54	8	264.50	266.50	4	4,771	0.08%
2018/05/18	16	264.59	17	259.85	258.50	-1	4,815	-0.02%
2018/05/17	8	269.13	2	266.25	264.00	6	4,921	0.12%
2018/05/16	1	267.00	3	268.00	267.50	-2	5,044	-0.04%
2018/05/15	4	284.63	5	286.80	273.50	-1	5,159	-0.02%
2018/05/14	4	285.13	3	284.33	281.50	1	5,116	0.02%
2018/05/11	1	287.50	2	286.50	284.00	-1	5,148	-0.02%
2018/05/10	1	284.00	1	283.50	280.00	0	5,170	0.00%
2018/05/09	2	282.00	4	282.63	285.00	-2	5,170	-0.04%
2018/05/08	1	274.50	2	284.00	274.50	-1	5,180	-0.02%
2018/05/07	2	274.75	5	281.20	281.50	-3	5,191	-0.06%
2018/05/04	3	262.83	3	265.50	269.50	0	5,205	0.00%
2018/05/03	2	273.25	4.1	267.17	259.00	-2.1	5,252	-0.04%
2018/05/02	7	274.36	5	278.30	269.50	2	5,325	0.04%
2018/04/30	5	264.40	9	267.83	282.00	-4	5,354	-0.07%
2018/04/27	5.1	248.30	19	252.42	258.00	-14	5,359	-0.26%
2018/04/26	9	243.33	6	248.00	241.00	3	5,446	0.06%
2018/04/25	7	234.86	11	236.77	241.00	-4	5,440	-0.07%
2018/04/24	9	241.89	3	238.83	238.50	6	5,486	0.11%
2018/04/23	20	246.33	13	247.38	244.50	7	5,427	0.13%
2018/04/20	20	250.78	13	245.50	244.00	7	5,419	0.13%
2018/04/19	18	267.64	14	269.00	260.50	4	5,317	0.08%
2018/04/18	8	284.71	2	289.75	269.50	6	5,135	0.12%
2018/04/17	3	305.33	2	306.00	299.00	1	5,031	0.02%
2018/04/16	1	316.00	0	0.00	316.00	1	5,051	0.02%
2018/04/13	2	306.25	3	306.67	315.00	-1	5,058	-0.02%
2018/04/12	5	297.30	1	297.50	299.50	4	5,042	0.08%
2018/04/11	1	316.50	2	308.50	306.00	-1	5,064	-0.02%
2018/04/10	1	318.00	1	311.50	310.00	0	5,136	0.00%
2018/04/09	3	307.67	1	304.50	309.00	2	5,144	0.04%
2018/04/03	7	302.21	7	305.29	312.50	0	5,161	0.00%
2018/04/02	0	0.00	1	308.50	309.00	-1	5,158	-0.02%
2018/03/31	1	318.50	0	0.00	318.00	1	5,160	0.02%
2018/03/30	5	318.00	1	317.00	317.00	4	5,260	0.08%
2018/03/29	2	329.00	4	321.63	319.00	-2	5,297	-0.04%
2018/03/28	2	328.50	0	0.00	325.50	2	5,267	0.04%
2018/03/27	2	334.00	3	337.00	335.50	-1	5,268	-0.02%
2018/03/26	3	329.33	3	324.83	323.50	0	5,276	0.00%
2018/03/23	2	330.00	9	326.94	330.00	-7	5,281	-0.13%
2018/03/22	12	348.00	9	342.39	336.00	3	5,272	0.06%
2018/03/21	1	329.00	1	342.50	339.50	0	5,229	0.00%
2018/03/20	1	323.50	0	0.00	322.00	1	5,226	0.02%
2018/03/19	2	331.25	2	329.50	328.50	0	5,243	0.00%
2018/03/16	1	324.00	1	324.50	322.00	0	5,272	0.00%
2018/03/15	1	328.00	1	330.00	324.50	0	5,405	0.00%
2018/03/14	7	333.64	4	327.13	324.00	3	5,511	0.05%
2018/03/13	2	331.75	0	0.00	332.00	2	5,558	0.04%
2018/03/12	1	337.00	2	335.75	320.50	-1	5,613	-0.02%
2018/03/07	2	334.00	3	333.17	338.00	-1	5,548	-0.02%
2018/03/06	3	327.50	2	329.00	327.00	1	5,495	0.02%
2018/03/05	2	320.25	26	318.77	324.00	-24	5,434	-0.44%
2018/03/02	24	316.40	5	314.50	314.00	19	5,371	0.35%
2018/02/27	1	310.00	0	0.00	310.00	1	5,304	0.02%
2018/02/26	3	313.50	3	310.17	309.00	0	5,276	0.00%
2018/02/23	9	331.61	9	324.17	308.50	0	5,212	0.00%
2018/02/22	2	307.50	3	308.83	318.00	-1	5,135	-0.02%
2018/02/12	7	276.43	0	0.00	270.00	7	5,018	0.14%
2018/02/09	4	275.88	10	269.95	282.00	-6	5,026	-0.12%
2018/02/08	6	281.83	7	285.29	275.50	-1	4,905	-0.02%
2018/02/07	10.1	306.04	22	303.45	295.00	-12	4,837	-0.25%
2018/02/05	0	0.00	15	339.00	341.00	-15	4,763	-0.31%
2018/02/02	30	350.00	0	0.00	354.00	30	4,822	0.62%
2018/02/01	0	0.00	1	345.00	344.50	-1	4,781	-0.02%
2018/01/31	1	349.50	1	359.50	359.50	0	4,802	0.00%
2018/01/30	3	355.17	14	353.25	348.50	-11	4,760	-0.23%
2018/01/29	1	362.50	1	360.00	356.00	0	4,764	0.00%
2018/01/26	7	357.07	8	350.00	360.00	-1	4,799	-0.02%
2018/01/25	6	348.42	2	364.00	341.50	4	4,769	0.08%
2018/01/24	2	352.75	14	350.89	359.00	-12	4,685	-0.26%
2018/01/23	3	345.50	3	342.00	340.00	0	4,583	0.00%
2018/01/22	6	322.25	15.1	326.11	337.00	-9.1	4,547	-0.20%
2018/01/19	5	303.20	7	306.14	306.50	-2	4,566	-0.04%
2018/01/18	12	301.88	21	304.17	297.00	-9	4,559	-0.20%
2018/01/17	1	286.00	3	285.67	288.00	-2	4,478	-0.04%
2018/01/16	15	289.93	18	291.86	293.00	-3	4,589	-0.07%
2018/01/15	12	278.75	15	279.67	281.00	-3	4,637	-0.06%
2018/01/12	2	259.75	1	262.50	262.50	1	4,772	0.02%
2018/01/11	3	262.00	1	260.50	260.50	2	4,904	0.04%
2018/01/10	14	265.32	11	271.36	262.50	3	5,077	0.06%
2018/01/09	2	286.75	1	281.00	281.00	1	5,105	0.02%
2018/01/08	1	287.50	4	284.13	281.00	-3	5,150	-0.06%
2018/01/05	11	284.09	14	286.36	289.50	-3	5,321	-0.06%
2018/01/04	21	283.69	19	280.53	278.00	2	5,308	0.04%
2018/01/03	5	269.10	10	268.95	271.00	-5	5,292	-0.09%
2018/01/02	5	254.10	3	255.17	264.50	2	5,300	0.04%