玉晶光 (3406)-臺銀證券券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
427.5
漲跌
▼6.0
漲幅
-1.38%
成交量
1,080張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉晶光 (3406)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	432.00	0	0.00	427.50	0	2,251	0.00%
2024/04/24	0	432.50	0	0.00	433.50	0	2,248	0.00%
2024/04/23	1.3	418.80	0	0.00	420.00	1.3	2,268	0.06%
2024/04/22	0	0.00	3	421.00	415.00	-3	2,293	-0.13%
2024/04/19	0.1	428.34	1	420.50	424.00	-0.9	2,292	-0.04%
2024/04/18	1	445.00	1	447.50	442.00	0	2,298	0.00%
2024/04/17	0	449.50	0.1	448.00	447.50	-0.1	2,302	0.00%
2024/04/16	0	440.00	0	443.50	442.00	0	2,295	0.00%
2024/04/15	2	462.00	1	461.50	458.50	1	2,307	0.04%
2024/04/12	2	480.50	3	475.00	472.00	-1	2,314	-0.04%
2024/04/11	2	472.21	0	0.00	472.50	2	2,328	0.09%
2024/04/10	1	478.00	1	485.00	479.00	0	2,341	0.00%
2024/04/09	4	477.25	4.6	478.98	477.00	-0.6	2,356	-0.03%
2024/04/08	0	0.00	0.1	475.00	468.50	-0.1	2,340	0.00%
2024/04/02	7	488.92	7	484.00	484.50	0	2,324	0.00%
2024/04/01	3	486.83	2	488.00	489.50	1	2,317	0.04%
2024/03/29	2.4	496.60	3	508.67	496.00	-0.6	2,294	-0.03%
2024/03/28	5	508.40	6	510.67	509.00	-1	2,262	-0.04%
2024/03/27	8	507.75	6	502.67	505.00	2	2,234	0.09%
2024/03/26	1.1	521.61	2	521.00	499.00	-0.9	2,166	-0.04%
2024/03/25	1	499.74	0.1	489.42	493.00	1	2,049	0.05%
2024/03/22	2.1	470.69	10.3	474.10	482.50	-8.3	2,013	-0.41%
2024/03/21	4	467.00	8.2	470.45	476.00	-4.2	1,981	-0.21%
2024/03/20	0	444.50	1.1	430.34	462.50	-1.1	1,906	-0.06%
2024/03/19	2	419.75	1.1	422.55	423.00	0.9	1,900	0.05%
2024/03/18	0.2	424.00	2.6	425.50	428.00	-2.4	1,948	-0.12%
2024/03/15	1	418.00	0.1	419.50	417.50	0.9	1,956	0.05%
2024/03/14	0.1	417.97	9.7	417.73	418.50	-9.6	1,927	-0.50%
2024/03/13	1.2	402.78	1	399.04	398.50	0.2	1,859	0.01%
2024/03/12	0.2	408.00	2.3	408.11	408.50	-2.1	1,846	-0.11%
2024/03/11	0.5	398.98	1.1	399.09	398.00	-0.6	1,843	-0.03%
2024/03/08	8	399.68	5	397.00	400.00	3	1,856	0.16%
2024/03/07	6.6	404.38	2	404.25	401.50	4.6	1,835	0.25%
2024/03/06	0.5	411.02	2	411.00	409.50	-1.5	1,837	-0.08%
2024/03/05	3	411.67	1.2	415.20	412.00	1.8	1,847	0.10%
2024/03/04	2	421.75	5.2	421.61	420.50	-3.2	1,858	-0.17%
2024/03/01	2	425.74	2	426.00	426.00	0	1,876	0.00%
2024/02/29	8	422.50	4	421.25	423.50	4	1,899	0.21%
2024/02/27	4	425.38	5	424.46	427.00	-1	1,906	-0.05%
2024/02/26	2	419.25	11.4	427.23	429.00	-9.4	1,939	-0.49%
2024/02/23	2.2	413.51	3.1	409.48	409.50	-0.9	1,926	-0.05%
2024/02/22	0	416.50	4	415.00	415.00	-4	1,962	-0.20%
2024/02/21	1.5	412.35	0	0.00	411.50	1.5	1,991	0.08%
2024/02/20	5.1	417.36	4	415.38	411.00	1.1	1,988	0.05%
2024/02/19	0	0.00	4.2	414.07	420.00	-4.2	1,947	-0.21%
2024/02/16	0	0.00	2.5	410.26	409.00	-2.5	1,924	-0.13%
2024/02/15	1	400.00	12.1	404.49	407.00	-11.1	1,964	-0.57%
2024/02/05	10.1	392.10	3	392.00	392.50	7.1	1,947	0.36%
2024/02/02	2.2	393.34	0	0.00	393.50	2.2	1,941	0.11%
2024/02/01	3.2	394.94	0	0.00	395.00	3.2	1,941	0.16%
2024/01/31	1	400.50	1	400.00	400.00	0	1,981	0.00%
2024/01/30	0	400.50	0.2	399.50	398.50	-0.2	1,987	-0.01%
2024/01/29	0	402.00	0	0.00	401.00	0	1,988	0.00%
2024/01/26	2	401.25	0	0.00	402.50	2	1,995	0.10%
2024/01/25	13	404.35	2	405.25	402.00	11	2,006	0.55%
2024/01/24	8.1	413.32	6	408.75	406.50	2.1	1,988	0.10%
2024/01/23	1	420.00	5	424.00	423.00	-4	1,957	-0.20%
2024/01/22	1	410.02	3	412.17	414.00	-2	1,903	-0.10%
2024/01/19	5	403.60	9	402.17	403.50	-4	1,878	-0.21%
2024/01/18	1	399.50	2	403.50	402.50	-1	1,875	-0.05%
2024/01/17	3	400.17	0	0.00	398.50	3	1,874	0.16%
2024/01/16	3	398.17	2	402.00	401.00	1	1,845	0.05%
2024/01/15	3	399.80	0	396.00	394.00	3	1,820	0.17%
2024/01/12	4.1	395.69	3	400.67	397.00	1.1	1,819	0.06%
2024/01/11	0	393.00	0	0.00	390.50	0	1,812	0.00%
2024/01/10	1	392.00	0.1	393.50	393.00	0.9	1,815	0.05%
2024/01/09	4.1	392.65	7	391.71	390.00	-2.9	1,817	-0.16%
2024/01/08	7.1	399.07	1	398.50	396.00	6.1	1,796	0.34%
2024/01/05	6.4	412.61	2	410.00	401.50	4.4	1,794	0.24%
2024/01/04	4	417.63	3	419.67	420.50	1	1,776	0.06%
2024/01/03	6.2	419.50	3.1	420.71	421.50	3.1	1,778	0.17%
2024/01/02	0	422.00	1.1	421.55	422.00	-1.1	1,771	-0.06%
2023/12/29	0	0.00	1.1	414.82	420.50	-1.1	1,771	-0.06%
2023/12/28	1.1	408.00	0.1	412.00	407.50	1	1,760	0.06%
2023/12/27	3	409.00	0	0.00	410.00	3	1,754	0.17%
2023/12/22	2	406.25	0	0.00	405.00	2	1,745	0.11%
2023/12/18	1	424.00	1.2	420.75	421.50	-0.2	1,749	-0.01%
2023/12/15	3.1	425.35	2	426.23	428.00	1	1,753	0.06%
2023/12/14	1.2	433.47	2	430.50	428.00	-0.8	1,762	-0.05%
2023/12/13	0.2	412.11	3.1	414.00	415.00	-2.9	1,682	-0.17%
2023/12/12	0.1	402.00	7	403.79	403.00	-7	1,617	-0.43%
2023/12/11	1	395.50	4	399.00	395.00	-3	1,603	-0.19%
2023/12/08	2	397.25	0	0.00	395.00	2	1,616	0.12%
2023/12/06	4	395.88	0	0.00	393.00	4	1,630	0.25%
2023/12/05	3	388.33	5	396.40	397.00	-2	1,660	-0.12%
2023/12/04	7	394.14	1	397.50	391.00	6	1,652	0.36%
2023/12/01	1	394.50	0	0.00	394.50	1	1,663	0.06%
2023/11/30	1	400.00	1	403.50	400.00	0	1,664	0.00%
2023/11/29	0.1	404.80	0	0.00	406.50	0.1	1,662	0.00%
2023/11/28	0	0.00	3	401.00	403.00	-3	1,630	-0.18%
2023/11/27	0.1	406.00	3.2	408.70	401.50	-3.1	1,604	-0.19%
2023/11/24	1.5	401.83	0	399.50	401.50	1.5	1,579	0.09%
2023/11/23	5.5	398.14	10.2	400.36	400.00	-4.7	1,582	-0.30%
2023/11/22	4.2	388.07	4	391.50	394.00	0.2	1,519	0.01%
2023/11/21	3	393.83	4	398.50	396.50	-1	1,473	-0.07%
2023/11/20	0	0.00	4.3	394.25	396.50	-4.3	1,436	-0.30%
2023/11/17	0	0.00	3.3	385.85	387.50	-3.3	1,404	-0.23%
2023/11/16	0.3	384.00	0	384.50	383.50	0.2	1,399	0.02%
2023/11/15	7	383.07	2.2	384.18	382.50	4.8	1,401	0.34%
2023/11/14	6	383.50	2	383.50	383.50	4	1,388	0.29%
2023/11/13	0	0.00	1.3	392.13	392.00	-1.3	1,353	-0.09%
2023/11/10	2	386.50	1	386.00	385.50	1	1,358	0.07%
2023/11/09	2	387.59	1.1	390.40	390.00	1	1,360	0.07%
2023/11/08	5	376.95	5	381.80	384.00	0	1,376	0.00%
2023/11/07	1.2	391.76	0.1	391.00	392.00	1.1	1,326	0.08%
2023/11/06	0	0.00	0.1	390.00	390.50	-0.1	1,338	0.00%
2023/11/03	1	386.00	0	0.00	386.00	1	1,348	0.07%
2023/11/02	0	0.00	7.1	390.49	391.00	-7.1	1,371	-0.51%
2023/10/31	0	0.00	2.1	382.12	380.50	-2.1	1,423	-0.14%
2023/10/27	1.1	378.05	0	0.00	376.00	1.1	1,489	0.07%
2023/10/26	0	378.50	0	0.00	377.00	0	1,497	0.00%
2023/10/25	0	0.00	0.1	387.00	386.00	-0.1	1,493	-0.01%
2023/10/24	1	379.00	1.1	382.45	383.00	-0.1	1,503	-0.01%
2023/10/20	0.3	380.00	0	0.00	383.50	0.3	1,526	0.02%
2023/10/19	2.1	374.46	1	383.51	383.50	1.1	1,544	0.07%
2023/10/18	1	376.50	1	375.50	375.50	0	1,546	0.00%
2023/10/17	2	380.00	1	387.50	379.50	1	1,557	0.06%
2023/10/16	1	384.00	0	0.00	383.50	1	1,571	0.06%
2023/10/13	1	389.00	3	391.00	389.00	-2	1,579	-0.13%
2023/10/12	0.1	392.59	2	394.50	395.00	-1.9	1,585	-0.12%
2023/10/11	2	388.75	1	390.50	385.50	1	1,611	0.06%
2023/10/05	0	382.50	4	383.37	385.00	-4	1,644	-0.24%
2023/10/04	0	367.50	1	377.00	376.00	-1	1,682	-0.06%
2023/10/03	0	0.00	3	374.00	372.50	-3	1,789	-0.17%
2023/10/02	0	0.00	0	374.73	374.00	0	1,869	0.00%
2023/09/28	2.2	367.91	0	0.00	368.00	2.2	1,979	0.11%
2023/09/27	0	370.50	0	0.00	369.50	0	2,004	0.00%
2023/09/26	1	381.43	0	0.00	375.00	1	2,019	0.05%
2023/09/25	0	0.00	2	381.50	382.00	-2	2,033	-0.10%
2023/09/22	0	0.00	0.2	374.00	374.00	-0.2	2,017	-0.01%
2023/09/21	5	372.20	0	0.00	367.50	5	2,002	0.25%
2023/09/20	1	382.99	0	0.00	379.50	1	1,975	0.05%
2023/09/19	3	388.00	9	403.00	386.50	-6	1,967	-0.30%
2023/09/18	2	397.50	9	401.06	394.50	-7	1,956	-0.36%
2023/09/15	1	392.00	0	0.00	388.50	1	1,904	0.05%
2023/09/14	0	0.00	3	389.31	391.50	-3	1,901	-0.16%
2023/09/13	2.1	379.15	2.1	379.76	379.00	0	1,892	0.00%
2023/09/12	1	383.62	1	388.00	388.00	0	1,897	0.00%
2023/09/08	6	394.25	5.5	398.04	390.00	0.5	1,919	0.03%
2023/09/07	4	392.75	2	390.50	391.00	2	1,899	0.11%
2023/09/06	2	394.50	3	399.17	399.50	-1	1,905	-0.05%
2023/09/05	1	396.00	1.1	397.43	397.00	-0.1	1,946	0.00%
2023/09/04	0	0.00	5	388.30	390.50	-5	1,942	-0.26%
2023/09/01	0	0.00	1.5	384.00	383.50	-1.5	1,961	-0.08%
2023/08/31	2	383.00	1	383.50	383.00	1	2,121	0.05%
2023/08/30	2	386.50	3	384.67	383.00	-1	2,230	-0.04%
2023/08/29	1	386.00	3	386.67	386.00	-2	2,247	-0.09%
2023/08/28	0	0.00	1	375.50	377.50	-1	2,288	-0.04%
2023/08/25	2	372.50	2	373.50	371.50	0	2,319	0.00%
2023/08/24	1	376.00	12	376.08	377.00	-11	2,383	-0.46%
2023/08/23	1	377.00	0	0.00	376.00	1	2,420	0.04%
2023/08/22	1	376.50	1	377.00	380.50	0	2,431	0.00%
2023/08/21	0	374.50	4.5	375.83	376.00	-4.5	2,435	-0.18%
2023/08/18	0	372.83	1	367.00	371.00	-1	2,436	-0.04%
2023/08/17	1	355.00	3	368.83	373.00	-2	2,426	-0.08%
2023/08/16	1	357.02	0	0.00	360.00	1	2,419	0.04%
2023/08/15	5	364.20	0	0.00	363.50	5	2,455	0.20%
2023/08/14	3.2	364.78	6	364.92	365.50	-2.8	2,485	-0.11%
2023/08/10	1	390.50	0	0.00	384.50	1	2,540	0.04%
2023/08/09	0	0.00	1	396.51	395.50	-1	2,530	-0.04%
2023/08/08	2	392.99	0	0.00	389.00	2	2,519	0.08%
2023/08/07	2.1	383.29	1	382.50	383.00	1.1	2,489	0.04%
2023/08/04	12.4	391.81	2	390.50	390.00	10.4	2,466	0.42%
2023/08/02	3	403.50	7	407.93	406.50	-4	2,430	-0.16%
2023/08/01	0	0.00	10.4	399.81	402.00	-10.4	2,387	-0.44%
2023/07/31	4	394.13	2	398.50	392.50	2	2,352	0.09%
2023/07/28	6	391.75	3	393.17	391.50	3	2,347	0.13%
2023/07/27	3	390.00	6	391.67	390.50	-3	2,354	-0.13%
2023/07/26	1.2	395.07	1	396.00	395.00	0.2	2,348	0.01%
2023/07/25	1	395.00	2	398.50	395.50	-1	2,339	-0.04%
2023/07/24	2	392.99	3	398.33	392.50	-1	2,342	-0.04%
2023/07/21	3.1	389.76	2	392.50	391.50	1.1	2,337	0.05%
2023/07/20	5	397.60	1	396.00	397.00	4	2,339	0.17%
2023/07/19	2	401.75	3	407.16	403.00	-1	2,321	-0.04%
2023/07/18	9.2	399.47	1	397.00	397.00	8.2	2,320	0.35%
2023/07/17	9.2	402.68	0.4	405.05	401.50	8.8	2,313	0.38%
2023/07/14	5.3	403.63	4	403.50	403.00	1.3	2,300	0.06%
2023/07/13	3	417.67	0	0.00	414.00	3	2,248	0.13%
2023/07/12	4.7	424.31	2	418.05	417.50	2.7	2,242	0.12%
2023/07/11	7	417.92	12	423.63	426.00	-5	2,216	-0.22%
2023/07/10	9.2	424.51	6	425.00	420.50	3.2	2,188	0.15%
2023/07/07	4	408.12	8.1	414.27	415.00	-4.1	2,097	-0.20%
2023/07/06	6.1	412.42	14.3	414.02	406.50	-8.2	2,017	-0.41%
2023/07/05	3	404.17	5	409.60	403.00	-2	1,904	-0.11%
2023/07/04	2	399.25	4	404.25	404.50	-2	1,877	-0.11%
2023/07/03	1	401.50	2	403.46	399.50	-1	1,871	-0.05%
2023/06/30	1	393.50	0	0.00	396.00	1	1,887	0.05%
2023/06/29	1	397.00	2	396.27	397.00	-1	1,897	-0.05%
2023/06/28	3	395.33	0.1	399.00	395.50	2.9	1,902	0.15%
2023/06/27	2	396.50	1.6	397.86	394.50	0.4	1,916	0.02%
2023/06/26	5	394.10	7	401.21	399.50	-2	1,925	-0.10%
2023/06/21	5	390.50	0	0.00	389.50	5	1,964	0.25%
2023/06/20	2	396.51	1	397.00	394.50	1	1,976	0.05%
2023/06/19	0.1	398.00	2	397.00	398.50	-1.9	1,988	-0.10%
2023/06/16	0	0.00	1	401.99	397.50	-1	1,993	-0.05%
2023/06/15	2.2	395.74	1	395.50	397.50	1.2	1,975	0.06%
2023/06/14	1	401.00	1.1	398.46	401.00	-0.1	1,967	-0.01%
2023/06/13	2.2	396.54	2	399.00	397.00	0.2	1,969	0.01%
2023/06/12	2	399.25	1	400.00	398.50	1	1,987	0.05%
2023/06/09	0	0.00	6	398.58	399.00	-6	1,979	-0.30%
2023/06/08	2	388.75	0	0.00	387.50	2	1,948	0.10%
2023/06/07	4	389.88	1.1	390.60	389.50	3	1,958	0.15%
2023/06/06	23.3	395.82	23.2	395.87	388.00	0.1	1,946	0.01%
2023/06/05	14.1	422.00	19.2	417.10	421.50	-5.1	1,844	-0.27%
2023/06/02	16	405.63	4	401.50	400.50	12	1,810	0.66%
2023/06/01	7.2	413.96	15	412.20	406.00	-7.8	1,913	-0.41%
2023/05/31	3	410.83	7.2	408.63	408.00	-4.2	1,902	-0.22%
2023/05/30	10.2	404.45	6	407.92	408.50	4.2	1,888	0.22%
2023/05/29	1	392.00	10.1	399.96	400.00	-9.1	1,833	-0.50%
2023/05/26	2	393.75	1	396.00	389.00	1	1,804	0.06%
2023/05/25	2	394.75	2	396.75	396.00	0	1,827	0.00%
2023/05/24	2	390.00	2	394.25	393.50	0	1,845	0.00%
2023/05/23	2	393.00	6	393.00	393.50	-4	1,897	-0.21%
2023/05/22	1	388.00	2	389.50	390.00	-1	1,895	-0.05%
2023/05/19	4	393.25	4	391.63	390.00	0	1,890	0.00%
2023/05/18	1	398.00	11	400.36	399.50	-10	1,861	-0.54%
2023/05/17	8	394.69	4	395.50	393.50	4	1,872	0.21%
2023/05/16	4	398.38	3	397.83	394.00	1	1,903	0.05%
2023/05/15	1	380.00	4	383.75	384.50	-3	1,848	-0.16%
2023/05/12	1	377.00	5	382.10	381.00	-4	1,856	-0.22%
2023/05/11	3	376.83	2	379.25	377.00	1	1,862	0.05%
2023/05/10	1	377.50	2	378.25	378.00	-1	1,878	-0.05%
2023/05/09	2	380.00	2	377.75	378.50	0	1,885	0.00%
2023/05/08	0	0.00	1.2	383.58	383.00	-1.2	1,887	-0.06%
2023/05/05	1	383.00	0	0.00	381.50	1	1,897	0.05%
2023/05/04	2	378.50	2	378.25	378.00	0	1,919	0.00%
2023/05/03	1	375.50	1	383.50	379.50	0	1,944	0.00%
2023/04/27	0.1	370.50	0.2	371.25	368.00	-0.1	1,987	-0.01%
2023/04/26	0	358.50	1.9	357.65	361.50	-1.8	1,996	-0.09%
2023/04/25	5	360.30	3	369.00	356.00	2	2,046	0.10%
2023/04/24	3	371.67	0	0.00	371.00	3	2,037	0.15%
2023/04/21	4	378.88	4.1	374.00	371.00	-0.1	2,062	-0.01%
2023/04/20	2	384.25	0	0.00	382.00	2	2,080	0.10%
2023/04/19	5	391.00	0	0.00	387.50	5	2,118	0.24%
2023/04/18	3	392.50	1	396.00	390.00	2	2,174	0.09%
2023/04/17	5	392.00	4	394.52	393.00	1	2,183	0.04%
2023/04/14	3	391.00	3.1	389.58	389.00	-0.1	2,211	0.00%
2023/04/13	4.1	392.14	4.2	395.44	390.00	-0.1	2,213	0.00%
2023/04/12	0	384.50	3.3	393.21	392.50	-3.2	2,204	-0.15%
2023/04/10	1	384.00	1	381.50	381.50	0	2,251	0.00%
2023/04/07	1.1	383.76	0	0.00	381.50	1.1	2,253	0.05%
2023/04/06	2	379.25	2	383.25	386.00	0	2,246	0.00%
2023/03/31	4	387.52	4.1	390.19	385.50	-0.1	2,234	-0.01%
2023/03/30	0	0.00	2	394.25	394.00	-2	2,210	-0.09%
2023/03/29	1	386.50	3	389.33	391.00	-2	2,226	-0.09%
2023/03/28	1	389.00	5	388.40	385.00	-4	2,255	-0.18%
2023/03/27	2	389.51	1	388.00	388.00	1	2,311	0.04%
2023/03/24	9	405.00	3	410.50	395.00	6	2,310	0.26%
2023/03/23	6	402.83	4	401.88	403.00	2	2,254	0.09%
2023/03/22	5	399.20	0	0.00	395.50	5	2,258	0.22%
2023/03/21	3	396.16	1	395.00	395.50	2	2,256	0.09%
2023/03/20	2	392.25	1.3	391.12	392.00	0.7	2,265	0.03%
2023/03/17	1	392.50	1	391.50	393.00	0	2,298	0.00%
2023/03/16	2	385.74	1	385.00	383.00	1	2,315	0.04%
2023/03/15	2	395.00	6	399.17	392.00	-4	2,336	-0.17%
2023/03/14	2	387.50	2.7	387.54	387.50	-0.7	2,326	-0.03%
2023/03/13	5.1	385.22	1.2	386.17	387.50	3.9	2,341	0.17%
2023/03/10	5	392.90	14	393.75	389.00	-9	2,342	-0.38%
2023/03/09	5	405.20	2	403.78	400.50	3	2,365	0.13%
2023/03/08	12.1	406.76	12.4	405.23	403.50	-0.3	2,406	-0.01%
2023/03/07	20	420.77	5	417.70	416.00	15	2,376	0.63%
2023/03/06	25	423.46	30	423.27	420.50	-5	2,325	-0.21%
2023/03/03	6.1	404.68	11.7	404.12	402.50	-5.6	2,236	-0.25%
2023/03/02	3	397.50	2	398.25	399.50	1	2,249	0.04%
2023/03/01	0	0.00	3	390.50	394.50	-3	2,397	-0.13%
2023/02/24	3	393.83	12.2	392.50	389.00	-9.2	2,430	-0.38%
2023/02/23	9	398.61	2.1	400.48	393.00	6.9	2,465	0.28%
2023/02/22	9	388.06	7	389.36	391.00	2	2,505	0.08%
2023/02/21	12.2	396.72	6.1	399.10	394.50	6.1	2,647	0.23%
2023/02/20	1	388.01	1	389.54	389.00	0	2,677	0.00%
2023/02/17	7	391.57	1	389.50	387.50	6	2,797	0.21%
2023/02/16	1.2	393.25	10	392.20	391.50	-8.8	2,863	-0.31%
2023/02/15	4.1	387.79	10.1	391.01	392.00	-6.1	2,959	-0.20%
2023/02/14	0	0.00	11.8	387.37	388.00	-11.8	2,976	-0.40%
2023/02/13	0	374.00	0	371.50	370.50	0	2,951	0.00%
2023/02/10	3	376.50	2	374.00	372.50	1	3,003	0.03%
2023/02/09	0.2	375.75	0	375.50	374.00	0.2	3,046	0.01%
2023/02/08	1.1	383.73	3.2	382.87	381.00	-2.1	3,101	-0.07%
2023/02/07	1	376.00	1	376.00	377.00	0	3,120	0.00%
2023/02/06	1.2	369.81	2	372.25	373.50	-0.8	3,149	-0.03%
2023/02/03	1.4	378.31	1	379.50	378.00	0.4	3,189	0.01%
2023/02/02	4	375.25	8.2	378.21	380.00	-4.2	3,248	-0.13%
2023/02/01	2.1	366.86	3	370.50	374.00	-0.9	3,330	-0.03%
2023/01/31	2.1	360.30	1.3	365.69	365.50	0.8	3,341	0.03%
2023/01/30	0	0.00	1	356.00	360.00	-1	3,372	-0.03%
2023/01/17	0.1	346.51	5	347.20	345.00	-4.9	3,373	-0.15%
2023/01/16	0	0.00	4.3	347.20	348.50	-4.3	3,383	-0.13%
2023/01/13	5.1	339.89	3	339.38	342.50	2.1	3,417	0.06%
2023/01/12	0.2	355.75	3	354.00	349.50	-2.8	3,416	-0.08%
2023/01/11	5.1	358.18	2	359.50	354.50	3.1	3,453	0.09%
2023/01/10	6.2	355.86	1	359.00	352.50	5.2	3,495	0.15%
2023/01/09	1	351.00	8	356.38	360.50	-7	3,543	-0.20%
2023/01/06	8.3	347.29	8.1	348.91	350.50	0.2	3,579	0.01%
2023/01/05	3.1	366.78	1.1	364.41	364.50	2	3,575	0.05%
2023/01/04	7.1	358.57	10	360.25	360.00	-2.9	3,612	-0.08%
2023/01/03	1	336.35	1	339.00	349.00	0	3,617	0.00%
2022/12/30	1.1	344.27	0	0.00	335.50	1.1	3,666	0.03%
2022/12/29	1.1	341.71	0	0.00	343.50	1.1	3,710	0.03%
2022/12/28	10.3	352.45	0	361.00	346.00	10.3	3,750	0.27%
2022/12/27	0	0.00	1	368.00	368.50	-1	3,772	-0.03%
2022/12/26	2	363.00	2	364.75	363.50	0	3,826	0.00%
2022/12/23	3.1	360.19	1	364.00	364.00	2.1	3,959	0.05%
2022/12/22	0	0.00	1	371.50	366.50	-1	4,089	-0.02%
2022/12/21	2.2	364.52	2	368.25	366.00	0.2	4,201	0.00%
2022/12/20	3	369.17	0	0.00	367.00	3	4,226	0.07%
2022/12/19	3	356.33	3	366.60	376.00	0	4,268	0.00%
2022/12/16	3.1	374.66	5	373.40	372.00	-2	4,244	-0.05%
2022/12/15	1	383.00	1	386.00	384.50	0	4,252	0.00%
2022/12/14	0	381.00	15.1	380.97	383.50	-15.1	4,272	-0.35%
2022/12/13	5	375.01	9.7	374.91	371.50	-4.7	4,263	-0.11%
2022/12/12	2	367.04	6.1	371.80	374.00	-4.1	4,279	-0.10%
2022/12/09	7.4	375.35	1.1	370.34	366.50	6.3	4,289	0.15%
2022/12/08	3.1	380.79	8.1	377.68	375.00	-5.1	4,302	-0.12%
2022/12/07	5.1	386.90	25	385.30	383.00	-19.9	4,320	-0.46%
2022/12/06	10.6	401.47	1	402.00	394.50	9.6	4,334	0.22%
2022/12/05	12.2	405.62	8	408.25	402.00	4.2	4,359	0.10%
2022/12/02	3	404.17	4	403.13	403.50	-1	4,529	-0.02%
2022/12/01	13.4	402.57	10	401.00	400.50	3.4	4,611	0.07%
2022/11/30	23.3	397.72	25	395.32	393.50	-1.7	4,754	-0.03%
2022/11/29	8	393.38	6	392.24	394.50	2	4,806	0.04%
2022/11/28	4	393.88	3	396.83	395.50	1	4,914	0.02%
2022/11/25	7	394.21	6	393.88	391.50	1	5,037	0.02%
2022/11/24	3	402.17	4	400.88	400.50	-1	5,143	-0.02%
2022/11/23	38.1	406.31	9	407.06	398.50	29.1	5,217	0.56%
2022/11/22	6	387.75	6	390.92	395.00	0	5,094	0.00%
2022/11/21	4	391.38	11	389.32	388.00	-7	5,134	-0.14%
2022/11/18	8	389.81	5.1	389.42	387.00	2.9	5,114	0.06%
2022/11/17	18	383.69	24	391.90	392.50	-6	5,053	-0.12%
2022/11/16	6	368.09	58.2	367.52	371.00	-52.1	4,898	-1.06%
2022/11/15	38	359.61	3.3	364.04	370.50	34.7	4,830	0.72%
2022/11/14	2	350.75	6	352.75	353.00	-4	4,741	-0.08%
2022/11/11	6.5	343.65	4	343.75	341.00	2.5	4,703	0.05%
2022/11/10	3.3	326.78	5	329.80	330.00	-1.7	4,640	-0.04%
2022/11/09	1	326.00	0	325.00	327.50	1	4,641	0.02%
2022/11/08	1.1	324.29	12	324.79	320.50	-10.9	4,736	-0.23%
2022/11/07	17	321.76	5	323.30	322.50	12	4,727	0.25%
2022/11/04	3	314.55	3.2	316.52	322.50	-0.2	4,780	0.00%
2022/11/03	2.1	308.00	32	307.09	310.50	-29.9	4,830	-0.62%
2022/11/02	1	304.50	0	0.00	307.00	1	4,823	0.02%
2022/11/01	31	305.03	2.1	303.74	302.00	29	4,853	0.60%
2022/10/31	0	0.00	2	300.50	300.50	-2	4,858	-0.04%
2022/10/28	5	288.80	6	282.42	284.00	-1	4,819	-0.02%
2022/10/27	3	294.00	7.1	297.25	299.00	-4.1	4,754	-0.09%
2022/10/26	1.1	290.00	3	287.84	288.00	-1.9	4,755	-0.04%
2022/10/25	2.1	296.86	3	294.17	292.00	-0.9	4,730	-0.02%
2022/10/24	3	302.00	1.1	301.90	297.00	2	4,778	0.04%
2022/10/21	3.4	297.22	2.3	295.46	292.00	1.1	4,874	0.02%
2022/10/20	6.4	304.02	7	303.57	301.00	-0.7	4,859	-0.01%
2022/10/19	10	313.65	4.4	313.05	311.00	5.7	4,832	0.12%
2022/10/18	7	321.57	8	320.88	316.00	-1	4,816	-0.02%
2022/10/17	9.1	314.18	6	318.42	316.50	3.1	4,800	0.06%
2022/10/14	5	337.20	6	335.25	328.50	-1	4,769	-0.02%
2022/10/13	7.5	338.21	9	330.44	324.50	-1.5	4,763	-0.03%
2022/10/12	8.4	344.74	8.1	344.25	343.00	0.4	4,748	0.01%
2022/10/11	9.2	346.89	7	348.50	343.00	2.2	4,774	0.05%
2022/10/07	8.2	367.22	7	365.79	363.00	1.2	4,848	0.02%
2022/10/06	9.3	360.83	11	364.73	369.50	-1.7	4,826	-0.03%
2022/10/05	9	361.56	9.9	362.21	363.00	-0.9	4,806	-0.02%
2022/10/04	4	349.75	5.1	349.82	352.50	-1.1	4,766	-0.02%
2022/10/03	7.1	336.35	6	336.50	334.00	1.1	4,749	0.02%
2022/09/30	12.2	329.07	13	330.58	345.50	-0.8	4,790	-0.02%
2022/09/29	10.1	356.72	10	353.75	347.00	0.1	4,738	0.00%
2022/09/28	17.6	376.84	16	371.31	360.00	1.6	4,660	0.04%
2022/09/27	9.1	395.23	24	399.15	399.50	-14.9	4,596	-0.32%
2022/09/26	4.3	412.07	18	408.14	399.00	-13.7	4,564	-0.30%
2022/09/23	12	425.25	4	425.25	425.50	8	4,521	0.18%
2022/09/22	9	423.78	4.4	421.89	425.50	4.6	4,490	0.10%
2022/09/21	4	421.88	13	422.77	425.00	-9	4,488	-0.20%
2022/09/20	4	419.63	3	418.00	418.00	1	4,471	0.02%
2022/09/19	13.3	418.50	24	416.98	414.50	-10.7	4,464	-0.24%
2022/09/16	3	430.67	6.1	428.15	425.00	-3.1	4,449	-0.07%
2022/09/15	6	431.67	8.2	432.57	429.00	-2.2	4,463	-0.05%
2022/09/14	11	422.91	5	424.40	425.00	6	4,477	0.13%
2022/09/13	10.1	436.61	4	430.50	430.50	6.1	4,437	0.14%
2022/09/12	16	445.69	10	444.65	439.00	6	4,397	0.14%
2022/09/08	40	444.71	18	444.94	439.00	22	4,366	0.50%
2022/09/07	9	444.06	18.1	448.23	451.50	-9.1	4,188	-0.22%
2022/09/06	9	453.17	6	449.08	442.00	3	4,099	0.07%
2022/09/05	13.2	438.62	8	434.81	440.00	5.2	3,934	0.13%
2022/09/02	11.5	450.67	9.2	453.70	451.00	2.3	3,830	0.06%
2022/09/01	11.5	443.13	9.1	444.86	440.50	2.5	3,708	0.07%
2022/08/31	8	434.69	18	447.56	449.00	-10	3,572	-0.28%
2022/08/30	10.1	427.73	12.2	432.69	434.50	-2.1	3,433	-0.06%
2022/08/29	8.1	410.41	1	413.50	410.00	7.1	3,315	0.21%
2022/08/26	3	411.33	4.1	423.60	426.50	-1.1	3,317	-0.03%
2022/08/25	1	405.51	0	0.00	405.00	1	3,240	0.03%
2022/08/23	0.1	409.00	2	405.00	407.50	-2	3,270	-0.06%
2022/08/22	4	407.63	6	409.58	406.00	-2	3,281	-0.06%
2022/08/19	2.2	421.86	3	420.67	415.50	-0.8	3,282	-0.03%
2022/08/18	2	412.75	15	415.47	422.00	-13	3,260	-0.40%
2022/08/17	3.2	410.23	7	409.29	414.50	-3.8	3,237	-0.12%
2022/08/16	7	413.36	4	409.25	408.50	3	3,186	0.09%
2022/08/15	8.2	430.87	9	427.72	423.00	-0.8	3,131	-0.03%
2022/08/12	6.1	426.48	8	424.13	420.00	-2	3,020	-0.06%
2022/08/11	24	426.69	14	424.82	427.00	10	2,985	0.33%
2022/08/10	7	399.36	11	406.00	414.00	-4	2,884	-0.14%
2022/08/09	6	391.75	1	395.50	391.00	5	2,791	0.18%
2022/08/08	6	396.50	3	392.50	391.00	3	2,779	0.11%
2022/08/05	14	395.32	0.1	399.00	397.00	14	2,725	0.51%
2022/08/04	1.1	373.55	1	374.50	373.50	0.1	2,684	0.00%
2022/08/03	5	384.30	2	379.50	378.00	3	2,660	0.11%
2022/08/02	1	386.50	8.1	379.98	385.50	-7.1	2,640	-0.27%
2022/08/01	7	399.64	3	392.33	391.00	4	2,626	0.15%
2022/07/29	7	398.00	2	395.00	394.50	5	2,625	0.19%
2022/07/28	13.2	382.26	3	381.67	389.50	10.2	2,563	0.40%
2022/07/27	5	406.00	4	405.38	402.00	1	2,441	0.04%
2022/07/26	1	420.50	18	412.22	406.50	-17	2,408	-0.71%
2022/07/25	4	420.25	2	420.00	418.00	2	2,403	0.08%
2022/07/22	14	424.36	3.2	413.72	412.50	10.8	2,385	0.45%
2022/07/21	3	430.00	4	429.50	434.50	-1	2,349	-0.04%
2022/07/20	9	446.56	8	429.56	429.00	1	2,299	0.04%
2022/07/19	5.2	442.02	19.4	440.73	439.00	-14.2	2,235	-0.64%
2022/07/18	6.4	446.90	29	446.79	450.50	-22.6	2,207	-1.02%
2022/07/15	26	433.10	40	428.76	446.00	-14	2,127	-0.66%
2022/07/14	11	416.09	4.3	416.80	420.00	6.7	2,000	0.33%
2022/07/13	12	413.79	2	412.50	407.00	10	1,953	0.51%
2022/07/12	9	397.50	10.1	393.12	403.00	-1.1	1,911	-0.05%
2022/07/11	5	406.70	2.1	393.42	402.00	2.9	1,893	0.15%
2022/07/08	18.2	408.85	5	406.70	408.00	13.2	1,853	0.71%
2022/07/07	8	389.63	11	394.82	400.00	-3	1,756	-0.17%
2022/07/06	24	374.40	5.1	372.61	370.00	19	1,676	1.13%
2022/07/05	5	362.60	6	364.33	368.00	-1	1,628	-0.06%
2022/07/04	2	343.50	0	0.00	345.00	2	1,595	0.13%
2022/07/01	4	353.88	7	344.71	342.50	-3	1,590	-0.19%
2022/06/30	3	360.00	1	359.00	366.50	2	1,566	0.13%
2022/06/29	4	353.25	5	355.80	363.00	-1	1,553	-0.06%
2022/06/28	1	352.50	1	343.00	348.50	0	1,542	0.00%
2022/06/27	0	363.50	0.1	363.00	362.50	0	1,559	0.00%
2022/06/24	0	0.00	2.9	354.14	350.50	-2.9	1,559	-0.19%
2022/06/23	4.2	344.95	4.2	342.30	346.00	0	1,553	0.00%
2022/06/22	3.1	366.34	1	361.50	356.50	2.1	1,513	0.14%
2022/06/21	2	384.25	0	0.00	396.00	2	1,455	0.14%
2022/06/20	1	389.50	2	389.00	378.00	-1	1,456	-0.07%
2022/06/17	0.1	390.00	3	392.83	391.00	-2.9	1,446	-0.20%
2022/06/16	1	416.00	3	409.83	401.50	-2	1,430	-0.14%
2022/06/15	5	410.40	4.1	406.56	406.50	1	1,416	0.07%
2022/06/14	2	405.25	0	0.00	404.50	2	1,421	0.14%
2022/06/13	1	411.00	2	410.26	409.00	-1	1,409	-0.07%
2022/06/10	2	413.76	2	416.00	417.50	0	1,415	0.00%
2022/06/09	1.1	412.43	2	413.75	415.50	-1	1,409	-0.07%
2022/06/08	4.2	422.95	4	417.38	415.00	0.2	1,403	0.01%
2022/06/07	2	416.49	1	416.50	418.00	1	1,396	0.07%
2022/06/06	4.3	423.44	5	427.60	422.00	-0.7	1,385	-0.05%
2022/06/02	1	412.50	1	412.00	415.50	0	1,364	0.00%
2022/06/01	1	412.84	1	413.00	413.00	0	1,382	0.00%
2022/05/31	4	402.00	4	407.88	415.50	0	1,361	0.00%
2022/05/30	3	389.33	3.1	397.87	399.50	-0.1	1,321	-0.01%
2022/05/27	4	379.38	5	382.30	382.50	-1	1,301	-0.08%
2022/05/26	4	369.00	6	372.08	369.50	-2	1,288	-0.16%
2022/05/25	1	360.50	1	366.50	370.50	0	1,288	0.00%
2022/05/24	1	359.00	2	360.50	355.00	-1	1,293	-0.08%
2022/05/23	3	364.33	3	365.50	362.50	0	1,299	0.00%
2022/05/20	3	361.33	3	362.17	360.50	0	1,312	0.00%
2022/05/19	1	347.00	3.1	354.08	357.50	-2.1	1,301	-0.16%
2022/05/18	1	355.00	1	355.50	356.50	0	1,296	0.00%
2022/05/17	2	342.50	3	349.33	352.50	-1	1,293	-0.08%
2022/05/16	3	340.17	1.1	339.78	335.50	1.9	1,286	0.15%
2022/05/13	4	354.25	3.1	350.13	348.00	0.9	1,277	0.07%
2022/05/12	3	356.67	4	355.25	351.00	-1	1,279	-0.08%
2022/05/11	2.2	352.23	2	354.75	352.00	0.2	1,272	0.01%
2022/05/10	1.1	337.00	3	344.00	353.00	-1.9	1,281	-0.15%
2022/05/09	3.1	346.89	1	351.00	345.50	2.1	1,268	0.16%
2022/05/06	3.3	367.92	2	369.00	364.00	1.3	1,246	0.10%
2022/05/05	1.1	385.18	0	0.00	384.00	1.1	1,236	0.09%
2022/05/03	3	381.33	2.1	383.38	383.50	0.9	1,292	0.07%
2022/04/29	3	388.16	2.5	380.78	379.00	0.6	1,324	0.04%
2022/04/28	7.1	385.47	5.6	388.71	384.00	1.5	1,326	0.12%
2022/04/27	5	381.22	3	383.50	393.50	2	1,333	0.15%
2022/04/26	1	388.00	1.4	393.04	393.50	-0.4	1,341	-0.03%
2022/04/25	4	383.25	4.6	384.80	384.00	-0.6	1,386	-0.04%
2022/04/22	3.1	404.66	1.1	401.33	401.00	2.1	1,405	0.15%
2022/04/21	3	415.50	1.1	418.13	417.50	1.9	1,460	0.13%
2022/04/20	2.1	418.98	2	419.50	417.00	0.1	1,490	0.01%
2022/04/19	2	418.51	3	419.67	419.50	-1	1,515	-0.07%
2022/04/18	4.1	415.98	2	417.25	413.50	2.1	1,544	0.14%
2022/04/15	7.1	428.23	5	420.00	418.00	2.1	1,573	0.13%
2022/04/14	0	453.00	0.2	451.75	449.00	-0.2	1,673	-0.01%
2022/04/13	1	445.50	1	447.50	444.00	0	1,774	0.00%
2022/04/12	2	448.00	2	443.00	439.50	0	1,889	0.00%
2022/04/11	2	443.00	2	440.75	444.00	0	1,947	0.00%
2022/04/08	1.1	450.32	2	450.00	449.50	-0.9	1,981	-0.05%
2022/04/07	3.1	446.39	3.1	438.92	437.00	0	1,970	0.00%
2022/04/06	3	449.67	3	447.00	450.00	0	1,978	0.00%
2022/04/01	2	447.25	2	449.25	450.00	0	1,974	0.00%
2022/03/31	6	452.00	6	456.58	455.50	0	1,978	0.00%
2022/03/30	2	458.00	6	452.42	461.50	-4	1,979	-0.20%
2022/03/29	1	426.50	2	429.50	430.50	-1	1,956	-0.05%
2022/03/28	3	425.33	1	422.00	424.50	2	1,994	0.10%
2022/03/25	5	442.80	0.7	440.18	438.00	4.3	2,054	0.21%
2022/03/24	5.1	439.42	9	437.72	447.50	-3.9	2,061	-0.19%
2022/03/23	2	439.50	1.1	440.95	443.50	1	2,078	0.05%
2022/03/22	1.2	431.13	0	0.00	432.50	1.2	2,080	0.06%
2022/03/18	1	433.00	2	432.00	432.00	-1	2,117	-0.05%
2022/03/17	2	431.50	3.1	433.94	435.50	-1.1	2,147	-0.05%
2022/03/16	2	412.00	0.1	413.50	413.00	1.9	2,158	0.09%
2022/03/15	3.3	407.98	3	411.17	406.50	0.3	2,229	0.01%
2022/03/14	6	426.16	2	422.50	422.50	4	2,280	0.18%
2022/03/11	2	433.19	4	426.63	425.00	-2	2,311	-0.09%
2022/03/10	1.1	434.17	1	433.50	439.00	0.1	2,325	0.00%
2022/03/09	5	422.90	0	0.00	421.50	5	2,370	0.21%
2022/03/08	5.1	425.49	0.1	432.93	416.00	4.9	2,454	0.20%
2022/03/07	1	434.00	4	428.00	431.00	-3	2,497	-0.12%
2022/03/04	3.2	445.85	4	449.75	442.50	-0.8	2,601	-0.03%
2022/03/03	4	455.27	0	0.00	455.00	4	2,700	0.15%
2022/03/02	2	451.75	5	454.50	459.00	-3	2,770	-0.11%
2022/03/01	1	462.00	1.1	462.38	461.00	-0.1	2,804	0.00%
2022/02/25	4	449.25	3	446.17	455.00	1	2,852	0.04%
2022/02/24	4.3	438.77	5.2	447.78	438.50	-0.9	2,928	-0.03%
2022/02/23	3.2	455.71	1	457.50	458.00	2.2	3,056	0.07%
2022/02/22	10.2	467.81	3	467.17	460.50	7.2	3,168	0.23%
2022/02/21	3	474.50	3	477.33	477.00	0	3,262	0.00%
2022/02/18	6.1	476.63	1	479.50	481.00	5.1	3,290	0.16%
2022/02/17	5.1	487.92	3.8	482.21	481.00	1.3	3,332	0.04%
2022/02/16	4.1	498.05	4	492.88	492.00	0.1	3,387	0.00%
2022/02/15	1	480.08	7	487.00	486.50	-6	3,485	-0.17%
2022/02/14	9.1	475.78	4.1	476.12	476.00	5	3,492	0.14%
2022/02/11	1	484.01	3	489.50	494.00	-2	3,512	-0.06%
2022/02/10	5.1	491.82	2.6	485.96	484.00	2.5	3,520	0.07%
2022/02/09	1	485.98	1	490.48	494.00	0	3,514	0.00%
2022/02/08	1	478.50	1	482.50	485.00	0	3,530	0.00%
2022/02/07	2	470.94	2	474.50	475.00	0	3,553	0.00%
2022/01/26	2	474.50	2	470.00	470.00	0	3,567	0.00%
2022/01/25	4.2	482.21	4.3	484.93	473.50	-0.1	3,635	0.00%
2022/01/24	2	464.25	2	469.00	488.50	0	3,613	0.00%
2022/01/21	5.4	476.31	4	475.50	467.00	1.4	3,609	0.04%
2022/01/20	3.2	484.66	2.8	486.34	484.50	0.4	3,627	0.01%
2022/01/19	3.1	485.57	2.1	486.37	487.00	1	3,697	0.03%
2022/01/18	3.1	495.64	3.1	489.52	487.00	0	3,766	0.00%
2022/01/17	3	494.84	1	494.50	496.00	2	3,733	0.05%
2022/01/14	9.4	500.34	7	499.79	500.00	2.4	3,714	0.06%
2022/01/13	4.4	532.28	2.9	534.59	528.00	1.5	3,668	0.04%
2022/01/12	3	541.67	3	536.33	540.00	0	3,662	0.00%
2022/01/11	2.1	554.78	3	548.67	549.00	-1	3,663	-0.03%
2022/01/10	2.1	539.88	2	547.50	560.00	0.1	3,648	0.00%
2022/01/07	8.1	564.62	4.9	545.07	542.00	3.1	3,628	0.09%
2022/01/06	3.5	570.14	8.2	573.99	584.00	-4.7	3,520	-0.13%
2022/01/05	4	565.25	8.6	568.90	572.00	-4.6	3,458	-0.13%
2022/01/04	5.1	551.44	5.4	557.70	559.00	-0.4	3,404	-0.01%
2022/01/03	2	537.50	3	544.67	548.00	-1	3,414	-0.03%
2021/12/30	3	525.31	1.1	528.00	529.00	1.9	3,407	0.06%
2021/12/29	0.1	533.61	0	0.00	524.00	0.1	3,440	0.00%
2021/12/28	2	540.50	2	538.00	538.00	0	3,458	0.00%
2021/12/27	3	542.67	2	540.00	539.00	1	3,509	0.03%
2021/12/24	7	551.29	7	548.29	545.00	0	3,558	0.00%
2021/12/23	5.4	549.45	6	544.00	544.00	-0.6	3,564	-0.02%
2021/12/22	6	553.16	6.1	551.80	544.00	-0.1	3,621	0.00%
2021/12/21	4	537.32	12.1	550.61	556.00	-8.2	3,610	-0.23%
2021/12/20	5	531.20	6	534.17	531.00	-1	3,553	-0.03%
2021/12/17	5	529.60	6.2	531.41	529.00	-1.1	3,565	-0.03%
2021/12/16	3	545.67	2.2	537.21	537.00	0.8	3,563	0.02%
2021/12/15	2.4	535.08	2.2	535.83	536.00	0.2	3,596	0.01%
2021/12/14	7.3	536.29	10.1	535.71	532.00	-2.8	3,609	-0.08%
2021/12/13	2	548.51	4.4	553.59	551.00	-2.4	3,634	-0.07%
2021/12/10	6.4	546.30	5.2	545.26	545.00	1.3	3,659	0.03%
2021/12/09	15.2	551.96	17.5	552.64	557.00	-2.3	3,635	-0.06%
2021/12/08	10	529.70	4.1	533.55	539.00	6	3,561	0.17%
2021/12/07	3	518.00	2	519.99	520.00	1	3,513	0.03%
2021/12/06	2	512.48	4.1	506.49	511.00	-2	3,505	-0.06%
2021/12/03	11.6	521.82	10	518.00	512.00	1.6	3,538	0.04%
2021/12/02	12.1	538.92	7.5	529.63	517.00	4.6	3,544	0.13%
2021/12/01	5.4	552.23	8	553.22	557.00	-2.6	3,534	-0.07%
2021/11/30	5	546.60	7.5	551.25	548.00	-2.5	3,521	-0.07%
2021/11/29	10.3	520.85	12.7	521.08	536.00	-2.4	3,468	-0.07%
2021/11/26	9.1	515.96	11	510.94	501.00	-1.9	3,450	-0.06%
2021/11/25	4.1	523.26	6.1	524.21	520.00	-2	3,382	-0.06%
2021/11/24	3	520.67	2.1	522.00	518.00	0.9	3,344	0.03%
2021/11/23	11.1	518.88	13.1	519.85	514.00	-2	3,305	-0.06%
2021/11/22	13.1	517.34	16.8	516.07	530.00	-3.8	3,247	-0.12%
2021/11/19	12.4	497.02	12.8	490.51	495.00	-0.4	3,109	-0.01%
2021/11/18	11.2	483.14	19.4	478.11	490.00	-8.2	3,002	-0.27%
2021/11/17	6.1	462.20	6	460.92	464.00	0.1	2,894	0.00%
2021/11/16	11.1	464.58	12.4	465.07	466.00	-1.3	2,881	-0.05%
2021/11/15	8.1	455.23	11.1	459.34	455.50	-3	2,862	-0.10%
2021/11/12	6	443.33	13.2	442.02	448.00	-7.2	2,833	-0.25%
2021/11/11	6	421.92	5	422.11	418.50	1	2,747	0.04%
2021/11/10	8.2	427.30	7	431.29	429.50	1.2	2,767	0.04%
2021/11/09	9	420.67	3	420.50	420.50	6	2,768	0.22%
2021/11/08	3.1	422.44	3	419.68	419.00	0.1	2,850	0.00%
2021/11/05	5.2	424.63	5.6	420.94	421.50	-0.4	2,861	-0.01%
2021/11/04	9	422.22	9.6	423.89	416.50	-0.6	2,873	-0.02%
2021/11/03	11.1	435.05	11.2	425.69	426.00	-0.1	2,861	0.00%
2021/11/02	19	455.20	19.3	450.28	434.00	-0.3	2,841	-0.01%
2021/11/01	6	434.50	7.2	435.94	444.50	-1.2	2,769	-0.04%
2021/10/29	12.1	433.78	9.1	432.35	427.50	3	2,741	0.11%
2021/10/28	8.6	437.16	12	430.00	427.00	-3.4	2,712	-0.13%
2021/10/27	14	428.58	12.1	429.32	440.00	1.9	2,667	0.07%
2021/10/26	8	408.54	11.2	412.79	420.00	-3.2	2,587	-0.12%
2021/10/25	3	390.67	4	392.00	393.00	-1	2,500	-0.04%
2021/10/22	5	387.90	3.1	387.33	388.00	1.9	2,517	0.08%
2021/10/21	7	395.00	6	394.02	391.00	1.1	2,518	0.04%
2021/10/20	7	393.71	6	392.67	391.50	1	2,501	0.04%
2021/10/19	3.1	388.89	4.1	398.09	399.00	-0.9	2,515	-0.04%
2021/10/18	3	386.83	2.9	385.28	381.50	0.2	2,508	0.01%
2021/10/15	4	391.37	3.1	387.76	384.00	0.9	2,513	0.03%
2021/10/14	1	385.50	4.1	384.11	384.50	-3.1	2,529	-0.12%
2021/10/13	2	384.25	2	386.25	380.50	0	2,536	0.00%
2021/10/12	6	385.50	4	382.38	392.00	2	2,520	0.08%
2021/10/08	16.1	398.81	12.7	390.93	386.00	3.4	2,490	0.14%
2021/10/07	8.2	408.23	9.8	407.33	413.00	-1.6	2,439	-0.07%
2021/10/06	7	391.15	7	396.29	398.00	0	2,436	0.00%
2021/10/05	9	383.34	9	387.00	389.00	0	2,429	0.00%
2021/10/04	5	391.77	4	389.25	383.00	1	2,471	0.04%
2021/10/01	7.3	394.47	5.1	392.29	387.50	2.2	2,506	0.09%
2021/09/30	6	411.00	6.7	411.70	412.00	-0.7	2,476	-0.03%
2021/09/29	7.4	407.25	4	407.75	404.50	3.4	2,493	0.14%
2021/09/28	5.5	441.89	4.1	429.85	431.00	1.4	2,523	0.06%
2021/09/27	4	457.50	5	454.80	454.00	-1	2,539	-0.04%
2021/09/24	8	455.81	7	455.50	454.00	1	2,564	0.04%
2021/09/23	3	455.00	3.2	450.14	446.50	-0.2	2,583	-0.01%
2021/09/22	8.1	446.80	7	449.14	452.50	1.1	2,616	0.04%
2021/09/17	11.1	453.75	10.1	456.40	464.50	1	2,630	0.04%
2021/09/16	4.2	456.10	4.1	451.37	450.00	0.1	2,773	0.00%
2021/09/15	12.2	471.45	8.2	469.05	460.00	4	2,780	0.14%
2021/09/14	1.2	504.76	1.1	495.09	490.00	0.1	2,754	0.00%
2021/09/13	7	507.43	8	505.50	500.00	-1	2,774	-0.04%
2021/09/10	5	500.30	4	504.50	504.00	1	2,808	0.04%
2021/09/09	4	505.50	3.4	498.94	496.50	0.6	2,819	0.02%
2021/09/08	10.1	510.95	11	502.18	498.50	-0.9	2,832	-0.03%
2021/09/07	6	525.50	6	520.50	523.00	0	2,797	0.00%
2021/09/06	6.1	540.28	4.1	545.12	524.00	2	2,768	0.07%
2021/09/03	7	532.14	11.3	531.95	526.00	-4.3	2,718	-0.16%
2021/09/02	5.1	522.16	4	524.25	516.00	1.1	2,713	0.04%
2021/09/01	3	506.00	4.5	515.57	518.00	-1.5	2,674	-0.06%
2021/08/31	0	0.00	0.1	483.00	483.50	-0.1	2,670	0.00%
2021/08/30	2	476.75	0	476.00	476.00	2	2,700	0.07%
2021/08/27	6	475.92	5	470.30	476.00	1	2,725	0.04%
2021/08/26	4	480.63	2	470.00	468.50	2	2,755	0.07%
2021/08/25	4	487.25	3	488.17	492.00	1	2,777	0.04%
2021/08/24	3	489.67	2.1	487.38	487.00	0.9	2,862	0.03%
2021/08/23	6	476.00	6	477.67	482.50	0	2,880	0.00%
2021/08/20	9.2	465.37	10	462.05	467.00	-0.8	2,895	-0.03%
2021/08/19	3.2	469.67	0	0.00	455.00	3.2	2,896	0.11%
2021/08/18	9.2	477.28	10	478.60	486.00	-0.8	2,922	-0.03%
2021/08/17	6	484.67	6	490.58	471.00	0	2,958	0.00%
2021/08/16	4.3	490.58	6	487.58	481.00	-1.7	3,019	-0.06%
2021/08/13	3	497.67	4	501.13	504.00	-1	3,009	-0.03%
2021/08/12	3.1	468.60	7	479.07	511.00	-3.9	3,027	-0.13%
2021/08/11	9.4	503.48	16.4	496.82	493.00	-7	2,977	-0.23%
2021/08/10	7.1	515.20	3	505.00	503.00	4.1	3,012	0.14%
2021/08/09	1.1	519.82	1.1	525.00	523.00	0	3,046	0.00%
2021/08/06	8	517.63	5	521.40	523.00	3	3,104	0.10%
2021/08/05	1.1	522.73	2.1	518.14	517.00	-1	3,155	-0.03%
2021/08/04	1.1	526.82	5	525.40	526.00	-3.9	3,227	-0.12%
2021/08/03	2	531.50	1.6	525.56	525.00	0.4	3,289	0.01%
2021/08/02	1	523.98	1.2	524.00	526.00	-0.2	3,315	0.00%
2021/07/30	6	524.00	1	530.00	519.00	5	3,344	0.15%
2021/07/29	2	520.00	1.1	528.18	527.00	0.9	3,387	0.03%
2021/07/28	6.1	530.22	5.1	534.72	528.00	1	3,444	0.03%
2021/07/27	3	558.00	1	556.00	553.00	2	3,497	0.06%
2021/07/26	1	570.00	3	566.00	564.00	-2	3,555	-0.06%
2021/07/23	7.1	565.66	4.1	562.74	561.00	3.1	3,647	0.08%
2021/07/22	2	552.00	2	556.00	562.00	0	3,753	0.00%
2021/07/21	2	551.00	1.1	541.82	542.00	0.9	3,788	0.02%
2021/07/20	3.4	557.84	3	547.67	543.00	0.4	3,916	0.01%
2021/07/19	8.1	573.22	3.1	570.00	568.00	5	3,916	0.13%
2021/07/16	2	568.00	46.3	573.57	578.00	-44.3	3,927	-1.13%
2021/07/15	3	572.67	3.5	569.37	567.00	-0.5	3,947	-0.01%
2021/07/14	5	564.80	5	563.60	563.00	0	3,947	0.00%
2021/07/13	5.2	578.54	2	565.00	564.00	3.2	3,982	0.08%
2021/07/12	3.1	581.38	7	571.86	568.00	-3.9	4,169	-0.09%
2021/07/09	11.4	583.02	8	575.38	570.00	3.4	4,325	0.08%
2021/07/08	7	613.12	5.8	610.32	600.00	1.2	4,275	0.03%
2021/07/07	4.1	597.22	3.5	593.89	598.00	0.6	4,193	0.01%
2021/07/06	5	595.99	5.2	592.97	590.00	-0.2	4,171	0.00%
2021/07/05	9	590.79	11.1	594.08	598.00	-2.1	4,158	-0.05%
2021/07/02	8	567.27	8.6	570.89	583.00	-0.6	4,079	-0.02%
2021/07/01	4.5	557.31	5	555.20	550.00	-0.5	4,034	-0.01%
2021/06/30	3.2	568.10	11	565.91	564.00	-7.8	4,017	-0.19%
2021/06/29	4	578.24	6.3	581.48	572.00	-2.2	3,991	-0.06%
2021/06/28	9.1	579.48	7.1	582.16	582.00	2.1	3,963	0.05%
2021/06/25	8	579.53	15.3	585.14	588.00	-7.3	3,942	-0.18%
2021/06/24	5	538.58	5	537.00	546.00	0	3,807	0.00%
2021/06/23	7.1	520.90	26.1	524.62	528.00	-19.1	3,744	-0.51%
2021/06/22	5.1	527.59	3.1	519.58	512.00	2	3,715	0.05%
2021/06/21	4	518.25	4	520.50	522.00	0	3,696	0.00%
2021/06/18	10.1	524.28	9	526.22	520.00	1.1	3,660	0.03%
2021/06/17	2	507.00	5	518.80	527.00	-3	3,644	-0.08%
2021/06/16	2	516.50	1	508.00	506.00	1	3,617	0.03%
2021/06/15	4.1	522.98	3.1	521.06	521.00	1	3,607	0.03%
2021/06/11	5	518.20	5	517.60	514.00	0	3,603	0.00%
2021/06/10	3	511.00	6.1	518.89	520.00	-3.1	3,583	-0.09%
2021/06/09	6.1	509.48	5	506.60	505.00	1	3,547	0.03%
2021/06/08	4.1	513.70	5.1	517.32	513.00	-1	3,537	-0.03%
2021/06/07	3.1	492.16	5	496.30	497.00	-1.9	3,468	-0.05%
2021/06/04	3.2	491.63	3	489.17	492.50	0.2	3,465	0.01%
2021/06/03	4.1	495.10	5.1	490.37	488.50	-1	3,490	-0.03%
2021/06/02	5.1	491.67	5	494.70	493.00	0.1	3,465	0.00%
2021/06/01	8.1	484.52	8.1	488.44	486.00	0	3,435	0.00%
2021/05/31	2	454.75	2.3	462.30	467.00	-0.3	3,376	-0.01%
2021/05/28	2	463.50	2	460.00	458.00	0	3,384	0.00%
2021/05/27	1	461.50	1	459.50	460.50	0	3,390	0.00%
2021/05/26	4.1	460.02	4.1	462.73	465.50	0	3,402	0.00%
2021/05/25	26	458.14	5	461.80	455.00	21	3,388	0.62%
2021/05/24	6	433.92	35	427.21	442.50	-29	3,371	-0.86%
2021/05/21	6	415.67	5	414.80	413.50	1	3,308	0.03%
2021/05/20	4	406.38	9	407.50	403.50	-5	3,343	-0.15%
2021/05/19	9	387.67	8	392.38	398.00	1	3,409	0.03%
2021/05/18	6	380.61	6.1	392.98	397.50	-0.1	3,424	0.00%
2021/05/17	12.1	378.02	6	373.08	369.00	6.1	3,416	0.18%
2021/05/14	38.2	423.49	13	410.31	409.50	25.2	3,420	0.74%
2021/05/13	9	410.57	17	418.74	423.00	-8	3,401	-0.23%
2021/05/12	12.3	422.51	12.2	414.80	410.00	0.1	3,509	0.00%
2021/05/11	12.1	454.67	4.2	450.96	441.50	7.9	3,460	0.23%
2021/05/10	6	479.83	1	480.00	480.00	5	3,436	0.15%
2021/05/07	4	486.63	8	487.94	494.00	-4	3,442	-0.12%
2021/05/06	8	480.62	12.1	473.90	474.50	-4.1	3,464	-0.12%
2021/05/05	9	494.72	6	491.17	477.00	3	3,451	0.09%
2021/05/04	5.1	508.87	4	503.38	497.00	1.1	3,442	0.03%
2021/05/03	7.2	525.69	4	520.00	510.00	3.2	3,473	0.09%
2021/04/29	4.1	552.98	5	553.20	550.00	-0.9	3,543	-0.03%
2021/04/28	6	542.82	9.3	546.75	551.00	-3.3	3,500	-0.09%
2021/04/27	10.3	527.66	6	528.50	529.00	4.3	3,428	0.12%
2021/04/26	11	534.45	16.2	533.71	533.00	-5.2	3,445	-0.15%
2021/04/23	3	490.17	7	493.00	503.00	-4	3,376	-0.12%
2021/04/22	5.6	490.22	6	488.42	483.00	-0.4	3,441	-0.01%
2021/04/21	20.2	503.62	5	493.40	490.00	15.2	3,461	0.44%
2021/04/20	5	519.80	5.1	512.86	511.00	-0.1	3,465	0.00%
2021/04/19	5	533.60	6	522.17	515.00	-1	3,530	-0.03%
2021/04/16	13.2	529.70	9	531.44	520.00	4.2	3,617	0.11%
2021/04/15	7	501.43	7.1	511.37	525.00	-0.1	3,527	0.00%
2021/04/14	6	483.50	3	481.50	477.50	3	3,408	0.09%
2021/04/13	1	478.00	3	478.83	477.00	-2	3,487	-0.06%
2021/04/12	1	477.00	0	0.00	477.00	1	3,498	0.03%
2021/04/09	0.1	474.50	0	0.00	479.50	0.1	3,529	0.00%
2021/04/08	3	476.83	4	478.38	478.50	-1	3,553	-0.03%
2021/04/07	1	470.50	0	0.00	470.00	1	3,550	0.03%
2021/04/06	1	483.50	0	0.00	473.00	1	3,566	0.03%
2021/04/01	3	482.83	2	480.00	480.00	1	3,569	0.03%
2021/03/31	3.1	488.33	3	484.50	484.00	0.1	3,573	0.00%
2021/03/30	0.1	493.00	3.5	492.65	489.00	-3.4	3,573	-0.10%
2021/03/29	4.2	480.55	5.1	481.42	481.00	-1	3,566	-0.03%
2021/03/26	1	469.00	1	466.50	467.50	0	3,575	0.00%
2021/03/25	2	470.00	3	467.83	467.00	-1	3,613	-0.03%
2021/03/24	0	464.00	0	0.00	470.50	0	3,682	0.00%
2021/03/23	1	462.52	0	0.00	463.00	1	3,712	0.03%
2021/03/22	1.1	469.95	0	0.00	468.50	1.1	3,760	0.03%
2021/03/19	0.2	474.50	1	478.00	474.00	-0.8	3,829	-0.02%
2021/03/18	2	480.00	3	481.00	479.00	-1	3,852	-0.03%
2021/03/16	2.1	481.26	1	482.50	482.50	1.1	3,939	0.03%
2021/03/15	3	479.00	3	480.00	479.00	0	3,963	0.00%
2021/03/12	2.1	481.54	1	482.00	483.00	1.1	4,019	0.03%
2021/03/11	1	488.50	1	486.00	487.50	0	4,077	0.00%
2021/03/10	4	491.10	1	484.51	485.00	3	4,117	0.07%
2021/03/09	5	486.10	6.3	490.59	491.50	-1.3	4,166	-0.03%
2021/03/08	2	488.50	2	480.50	480.50	0	4,184	0.00%
2021/03/05	2	487.49	2	488.50	483.00	0	4,272	0.00%
2021/03/04	2.1	480.57	1	485.50	487.50	1.1	4,400	0.02%
2021/03/03	2.1	484.61	1	479.00	498.50	1.1	4,661	0.02%
2021/03/02	3.1	500.67	27	491.80	483.00	-23.9	4,671	-0.51%
2021/02/26	2	496.75	1	497.50	494.00	1	4,696	0.02%
2021/02/25	3	502.67	3	498.17	506.00	0	4,756	0.00%
2021/02/24	3	507.00	1.2	506.09	496.00	1.8	4,786	0.04%
2021/02/23	2	511.00	3.1	510.81	512.00	-1.1	4,781	-0.02%
2021/02/22	29.1	519.83	4.8	517.17	514.00	24.3	4,818	0.51%
2021/02/19	7.3	512.08	9.2	511.49	510.00	-1.9	4,871	-0.04%
2021/02/18	5	491.31	8	492.01	496.50	-3	4,805	-0.06%
2021/02/17	8.1	476.22	12	477.25	482.00	-3.9	4,817	-0.08%
2021/02/05	7.4	485.81	4	488.75	477.00	3.4	4,874	0.07%
2021/02/04	4	507.75	4	500.50	497.50	0	4,900	0.00%
2021/02/03	12.2	510.84	17.1	511.19	503.00	-4.9	4,883	-0.10%
2021/02/02	2	496.25	2	491.50	491.00	0	4,799	0.00%
2021/02/01	3	488.83	7.1	485.47	491.50	-4.1	4,868	-0.08%
2021/01/29	2.1	488.19	1	486.00	482.00	1.1	4,875	0.02%
2021/01/28	1.1	481.60	2	484.25	487.00	-1	4,882	-0.02%
2021/01/27	2	490.50	3	485.67	484.50	-1	4,888	-0.02%
2021/01/26	5	491.40	6.1	484.57	482.00	-1.1	4,894	-0.02%
2021/01/25	9.3	499.15	14.6	497.95	490.00	-5.3	4,905	-0.11%
2021/01/22	18.2	478.72	24.2	485.48	493.00	-6	4,857	-0.12%
2021/01/21	5.8	451.11	14	452.64	454.50	-8.2	4,766	-0.17%
2021/01/20	10.8	456.85	38.1	454.95	452.00	-27.3	4,759	-0.57%
2021/01/19	30.3	475.97	4	474.38	471.00	26.3	4,749	0.55%
2021/01/18	10	456.30	18	460.00	462.00	-8	4,773	-0.17%
2021/01/15	8.8	475.38	7	470.36	468.00	1.8	4,790	0.04%
2021/01/14	15.2	497.19	3	495.33	492.00	12.2	4,791	0.25%
2021/01/13	2.4	499.25	3	501.33	502.00	-0.6	4,790	-0.01%
2021/01/12	8	493.06	10	492.85	489.00	-2	4,789	-0.04%
2021/01/11	22.5	500.64	144	499.55	490.00	-121.5	4,786	-2.54%	大賣/鉅額交易
2021/01/08	16.1	522.60	58	523.78	518.00	-41.9	4,753	-0.88%
2021/01/07	13.1	538.84	10	537.90	539.00	3.1	4,672	0.07%
2021/01/06	18.1	558.11	11.4	555.52	550.00	6.7	4,659	0.14%
2021/01/05	5	573.60	3	573.67	574.00	2	4,653	0.04%
2021/01/04	4.1	571.59	3	572.33	571.00	1.1	4,791	0.02%
2020/12/31	8	579.75	5.1	570.47	567.00	2.9	4,877	0.06%
2020/12/30	1	563.00	2	567.50	568.00	-1	4,875	-0.02%
2020/12/29	3	569.67	3	563.33	562.00	0	4,904	0.00%
2020/12/28	4	569.75	3	568.00	571.00	1	4,930	0.02%
2020/12/25	3	568.65	1	564.00	569.00	2	4,955	0.04%
2020/12/24	2	573.00	10	567.85	564.00	-8	4,982	-0.16%
2020/12/23	11.1	568.39	11	567.55	568.00	0.1	5,008	0.00%
2020/12/22	9.3	574.32	8	577.00	566.00	1.3	5,091	0.02%
2020/12/21	7	582.87	5.1	583.98	582.00	1.9	5,123	0.04%
2020/12/18	12.9	572.12	12	577.92	579.00	0.9	5,128	0.02%
2020/12/17	4	561.01	4	561.75	562.00	0	5,119	0.00%
2020/12/16	6	573.51	4.1	568.54	567.00	1.9	5,197	0.04%
2020/12/15	5.5	578.80	4	562.00	560.00	1.5	5,206	0.03%
2020/12/14	5.1	592.55	3	586.00	584.00	2.1	5,224	0.04%
2020/12/11	6	602.47	7.3	595.82	590.00	-1.3	5,305	-0.02%
2020/12/10	1.5	611.83	5	613.40	611.00	-3.6	5,279	-0.07%
2020/12/09	5.1	621.61	8	619.75	622.00	-2.9	5,346	-0.05%
2020/12/08	13	623.15	10	622.30	618.00	3	5,412	0.06%
2020/12/07	10	621.80	9	614.67	613.00	1	5,427	0.02%
2020/12/04	8	642.62	5	639.40	637.00	3	5,424	0.06%
2020/12/03	8	641.50	15.1	639.50	637.00	-7.1	5,489	-0.13%
2020/12/02	6	638.35	5	637.00	633.00	1	5,511	0.02%
2020/12/01	21	640.43	15	641.60	641.00	6	5,553	0.11%
2020/11/30	20.2	647.81	6.1	645.73	636.00	14.1	5,534	0.26%
2020/11/27	27.2	645.04	32.1	647.43	663.00	-4.9	5,516	-0.09%
2020/11/26	6.1	607.66	6.4	606.97	615.00	-0.3	5,365	-0.01%
2020/11/25	8.1	604.94	8.1	599.25	595.00	-0.1	5,445	0.00%
2020/11/24	7	604.43	19	605.47	601.00	-12	5,497	-0.22%
2020/11/23	10	602.70	8	594.88	592.00	2	5,478	0.04%
2020/11/20	12	598.17	8	596.88	593.00	4	5,466	0.07%
2020/11/19	11	607.64	10	606.70	603.00	1	5,497	0.02%
2020/11/18	5	598.60	6.2	606.98	609.00	-1.2	5,527	-0.02%
2020/11/17	8	596.25	7	594.14	590.00	1	5,517	0.02%
2020/11/16	16	596.06	11.2	595.32	589.00	4.8	5,637	0.09%
2020/11/13	10.2	590.77	16	590.49	591.00	-5.8	5,691	-0.10%
2020/11/12	10.2	581.68	13	577.62	583.00	-2.8	5,756	-0.05%
2020/11/11	5	578.00	6	580.67	578.00	-1	5,725	-0.02%
2020/11/10	16	585.13	10	586.30	579.00	6	5,836	0.10%
2020/11/09	12.2	591.48	19	591.37	598.00	-6.8	5,814	-0.12%
2020/11/06	4	574.50	4	568.50	569.00	0	5,792	0.00%
2020/11/05	4	576.50	2	579.00	576.00	2	5,819	0.03%
2020/11/04	7	567.57	3	574.33	577.00	4	5,941	0.07%
2020/11/03	3	552.33	4	562.25	565.00	-1	6,090	-0.02%
2020/11/02	6.1	552.26	6	551.83	546.00	0.1	6,177	0.00%
2020/10/30	6	570.67	2	566.00	561.00	4	6,202	0.06%
2020/10/29	0	0.00	5	572.80	581.00	-5	6,258	-0.08%
2020/10/28	5	589.00	5	585.60	586.00	0	6,293	0.00%
2020/10/27	5	590.40	6	589.00	594.00	-1	6,374	-0.02%
2020/10/26	13	592.92	11	591.18	585.00	2	6,457	0.03%
2020/10/23	10	578.61	15	583.73	587.00	-5	6,507	-0.08%
2020/10/22	4	562.00	5	570.40	575.00	-1	6,670	-0.01%
2020/10/21	6	555.17	7	556.86	555.00	-1	6,800	-0.01%
2020/10/20	8	545.25	8	546.50	550.00	0	6,999	0.00%
2020/10/19	10	549.90	7	547.86	551.00	3	7,198	0.04%
2020/10/16	11	555.45	14	546.00	535.00	-3	7,283	-0.04%
2020/10/15	6.1	571.01	4	568.25	567.00	2.1	7,279	0.03%
2020/10/14	7	575.00	8	570.00	568.00	-1	7,306	-0.01%
2020/10/13	15	568.47	10	566.41	569.00	5	7,319	0.07%
2020/10/12	14.1	586.35	11	573.09	569.00	3.1	7,342	0.04%
2020/10/08	16	615.63	14	616.64	606.00	2	7,296	0.03%
2020/10/07	4	592.75	6	596.67	599.00	-2	7,291	-0.03%
2020/10/06	4	591.75	3	591.00	590.00	1	7,370	0.01%
2020/10/05	6	592.17	5	592.40	586.00	1	7,537	0.01%
2020/09/30	4	583.00	3	583.33	586.00	1	7,649	0.01%
2020/09/29	10	586.40	11	586.82	586.00	-1	7,868	-0.01%
2020/09/28	8.1	582.88	10	582.80	581.00	-1.9	7,979	-0.02%
2020/09/25	9	580.44	6	586.83	579.00	3	8,058	0.04%
2020/09/24	10	594.19	9.1	598.30	584.00	0.9	8,127	0.01%
2020/09/23	4	613.00	5.1	613.57	610.00	-1.1	8,220	-0.01%
2020/09/22	10	608.20	6	611.34	611.00	4	8,420	0.05%
2020/09/21	28	622.54	13	619.61	615.00	15	8,551	0.18%
2020/09/18	9	605.11	10	607.10	608.00	-1	8,617	-0.01%
2020/09/17	13	603.85	12	604.17	598.00	1	8,841	0.01%
2020/09/16	10	611.50	10.1	612.51	613.00	-0.1	8,885	0.00%
2020/09/15	4	593.50	2	592.50	591.00	2	8,933	0.02%
2020/09/14	10	594.40	9	592.33	597.00	1	9,134	0.01%
2020/09/11	6	578.00	7	574.71	585.00	-1	9,156	-0.01%
2020/09/10	8.1	580.37	7	566.43	566.00	1.1	9,256	0.01%
2020/09/09	8	571.88	9	569.78	576.00	-1	9,527	-0.01%
2020/09/08	10	583.80	10	589.20	581.00	0	9,557	0.00%
2020/09/07	14	581.79	11	579.91	571.00	3	9,562	0.03%
2020/09/04	5.2	589.43	4	586.25	592.00	1.2	9,598	0.01%
2020/09/03	11.1	617.88	6	610.84	609.00	5.1	9,594	0.05%
2020/09/02	9	613.78	22	616.95	620.00	-13	9,637	-0.13%
2020/09/01	14	591.93	11	586.55	598.00	3	9,674	0.03%
2020/08/31	17.1	591.90	12	586.33	572.00	5	9,660	0.05%
2020/08/28	54	612.20	9	606.11	601.00	45	9,672	0.47%
2020/08/27	12	634.42	13	635.69	634.00	-1	9,861	-0.01%
2020/08/26	9	628.89	10	628.90	626.00	-1	10,059	-0.01%
2020/08/25	7	628.43	7	628.86	634.00	0	10,124	0.00%
2020/08/24	6	618.85	8	622.75	629.00	-2	10,108	-0.02%
2020/08/21	2	616.00	2	611.50	613.00	0	10,137	0.00%
2020/08/20	7.1	605.76	4	594.00	593.00	3.1	10,083	0.03%
2020/08/19	8	634.38	6	635.83	640.00	2	9,977	0.02%
2020/08/18	12.2	633.28	10	620.10	617.00	2.2	9,929	0.02%
2020/08/17	6	664.67	3	669.00	665.00	3	9,841	0.03%
2020/08/14	7	665.86	10	663.10	677.00	-3	9,837	-0.03%
2020/08/13	3	658.67	3	654.67	650.00	0	9,788	0.00%
2020/08/12	7	656.71	5	655.80	656.00	2	9,829	0.02%
2020/08/11	6	662.67	6	656.00	652.00	0	9,880	0.00%
2020/08/10	14	664.64	10	662.90	662.00	4	9,942	0.04%
2020/08/07	15	663.40	7	654.29	661.00	8	9,921	0.08%
2020/08/06	19	696.79	22	691.14	682.00	-3	9,839	-0.03%
2020/08/05	16	690.50	11	691.91	686.00	5	9,838	0.05%
2020/08/04	11	681.55	12	687.75	693.00	-1	9,891	-0.01%
2020/08/03	26.1	673.38	24	668.75	667.00	2.1	9,925	0.02%
2020/07/31	21	672.24	29	676.97	678.00	-8	9,994	-0.08%
2020/07/30	23	668.61	20	669.35	668.00	3	9,963	0.03%
2020/07/29	18	666.00	11.1	671.60	679.00	7	9,928	0.07%
2020/07/28	11.1	685.42	15.3	678.75	667.00	-4.2	9,888	-0.04%
2020/07/27	23	649.13	20	654.00	669.00	3	9,824	0.03%
2020/07/24	57.1	652.08	41	638.66	630.00	16.1	9,696	0.17%
2020/07/23	51.1	688.05	33	685.52	679.00	18.1	9,550	0.19%
2020/07/22	25	769.04	24	726.25	715.00	1	9,418	0.01%
2020/07/21	18	764.06	17	776.18	779.00	1	9,337	0.01%
2020/07/20	11	735.64	13	744.08	740.00	-2	9,347	-0.02%
2020/07/17	22	741.95	14	726.57	725.00	8	9,421	0.08%
2020/07/16	15	756.60	14	758.43	760.00	1	9,509	0.01%
2020/07/15	8	783.93	11	782.09	756.00	-3	9,495	-0.03%
2020/07/14	26	784.31	26	782.35	781.00	0	9,549	0.00%
2020/07/13	24	796.00	24	781.88	777.00	0	9,517	0.00%
2020/07/10	29	787.21	27	781.59	773.00	2	9,473	0.02%
2020/07/09	7.2	818.69	4	822.00	818.00	3.2	9,323	0.03%
2020/07/08	22.3	801.79	19.1	803.60	804.00	3.2	9,208	0.03%
2020/07/07	7	766.71	10	769.60	761.00	-3	9,005	-0.03%
2020/07/06	7	754.14	9	755.78	760.00	-2	9,093	-0.02%
2020/07/03	15	750.27	14	745.86	741.00	1	9,133	0.01%
2020/07/02	9.1	754.21	5	754.20	753.00	4.1	9,191	0.04%
2020/07/01	8	727.50	17	727.88	733.00	-9	9,239	-0.10%
2020/06/30	17	692.59	15	696.27	700.00	2	9,140	0.02%
2020/06/29	12	675.50	4	675.50	677.00	8	9,160	0.09%
2020/06/24	10	673.50	14.1	680.77	690.00	-4.1	9,175	-0.04%
2020/06/23	13	638.38	13	640.00	639.00	0	9,166	0.00%
2020/06/22	8	633.88	10.1	633.86	630.00	-2.1	9,280	-0.02%
2020/06/19	17	649.17	27	645.56	627.00	-10	9,347	-0.11%
2020/06/18	17	617.29	12	616.75	620.00	5	9,180	0.05%
2020/06/17	15	619.67	8	616.62	612.00	7	9,294	0.08%
2020/06/16	15	595.93	79	594.84	627.00	-64	9,253	-0.69%
2020/06/15	112.1	581.09	28	584.07	570.00	84.1	9,157	0.92%	大買/
2020/06/12	10	562.90	7	560.15	583.00	3	9,291	0.03%
2020/06/11	13	585.15	7	581.14	572.00	6	9,417	0.06%
2020/06/10	8	583.13	13	586.00	590.00	-5	9,442	-0.05%
2020/06/09	6	582.33	20	578.25	575.00	-14	9,519	-0.15%
2020/06/08	125	586.55	10	579.80	578.00	115	9,576	1.20%	大買/鉅額交易
2020/06/05	10	567.70	9	569.78	569.00	1	9,508	0.01%
2020/06/04	11.2	564.77	18.1	569.18	561.00	-7	9,544	-0.07%
2020/06/03	71	571.28	17	575.06	566.00	54	9,544	0.57%
2020/06/02	6	539.17	21.1	534.99	553.00	-15.1	9,336	-0.16%
2020/06/01	27	492.65	14	493.25	503.00	13	9,186	0.14%
2020/05/29	7	479.21	6	478.58	482.50	1	9,197	0.01%
2020/05/28	4	487.75	4	490.13	481.00	0	9,267	0.00%
2020/05/27	4	477.25	6	476.00	477.00	-2	9,336	-0.02%
2020/05/26	0	0.00	1	490.00	477.50	-1	9,446	-0.01%
2020/05/25	2	474.25	1	485.00	479.00	1	9,547	0.01%
2020/05/22	5.1	476.69	1	474.50	475.00	4.1	9,620	0.04%
2020/05/21	9	490.94	4	496.13	486.50	5	9,608	0.05%
2020/05/20	5	488.00	6	486.08	490.00	-1	9,650	-0.01%
2020/05/19	5	474.20	3	476.33	475.50	2	9,728	0.02%
2020/05/18	33.1	484.71	26.3	481.05	464.50	6.8	9,709	0.07%
2020/05/15	54	504.61	52	497.11	493.00	2	9,652	0.02%
2020/05/14	35.2	501.71	33	502.35	498.50	2.2	9,603	0.02%
2020/05/13	44	497.52	44	506.56	504.00	0	9,530	0.00%
2020/05/12	35	509.57	34	503.79	500.00	1	9,510	0.01%
2020/05/11	27.3	500.46	25.1	503.84	508.00	2.2	9,533	0.02%
2020/05/08	28	491.43	24	493.35	490.00	4	9,472	0.04%
2020/05/07	23	471.43	41.1	478.72	485.50	-18.1	9,440	-0.19%
2020/05/06	18	468.50	14	469.82	467.00	4	9,392	0.04%
2020/05/05	60.1	476.04	57	465.65	465.00	3.1	9,437	0.03%
2020/05/04	18	470.61	28	470.84	471.50	-10	9,433	-0.11%
2020/04/30	30	473.30	69.1	474.43	485.50	-39.1	9,440	-0.41%
2020/04/29	38	458.25	31	458.15	458.00	7	9,384	0.07%
2020/04/28	35	449.49	34	452.10	448.50	1	9,394	0.01%
2020/04/27	7	438.43	7	445.43	452.00	0	9,447	0.00%
2020/04/24	8	433.63	6	433.17	431.00	2	9,442	0.02%
2020/04/23	50	444.65	50	443.17	440.50	0	9,435	0.00%
2020/04/22	44	435.60	41	441.77	444.00	3	9,413	0.03%
2020/04/21	80.1	447.75	48	442.32	443.00	32.1	9,355	0.34%
2020/04/20	40.1	459.42	38	460.14	463.00	2.1	9,315	0.02%
2020/04/17	62	472.51	54	467.83	465.50	8	9,337	0.09%
2020/04/16	11	465.14	12.1	468.72	470.00	-1.1	9,371	-0.01%
2020/04/15	12	459.33	17	460.88	460.00	-5	9,472	-0.05%
2020/04/14	36	455.86	38	453.89	452.00	-2	9,522	-0.02%
2020/04/13	41	451.60	39	446.03	439.50	2	9,684	0.02%
2020/04/10	48.1	451.46	40	449.31	445.50	8.1	9,730	0.08%
2020/04/09	65	468.09	65	453.70	445.00	0	9,862	0.00%
2020/04/08	49	454.49	52	461.64	465.00	-3	9,795	-0.03%
2020/04/07	53	458.99	63	461.72	456.00	-10	9,855	-0.10%
2020/04/06	10	424.10	50.4	427.77	443.50	-40.4	9,765	-0.41%
2020/04/01	8	408.00	10	409.75	414.50	-2	9,592	-0.02%
2020/03/31	34	408.06	30	410.47	413.00	4	9,512	0.04%
2020/03/30	85	399.43	84	396.52	403.50	1	9,362	0.01%
2020/03/27	23	420.48	14	417.75	410.00	9	9,307	0.10%
2020/03/26	10	400.61	23	400.52	419.50	-13	9,148	-0.14%
2020/03/25	40	398.41	70	395.50	403.00	-30	9,014	-0.33%
2020/03/24	39	366.22	5	365.60	371.00	34	9,013	0.38%
2020/03/23	19	325.66	12	326.67	337.50	7	9,182	0.08%
2020/03/20	23	326.30	16	313.69	327.00	7	9,121	0.08%
2020/03/19	18	311.11	49	308.16	297.50	-31	9,194	-0.34%
2020/03/18	3	344.83	4	333.75	330.50	-1	9,186	-0.01%
2020/03/17	14	363.07	151	363.81	345.50	-137	9,132	-1.50%	大賣/鉅額交易
2020/03/16	7	390.93	7	381.50	373.50	0	9,172	0.00%
2020/03/13	3	389.67	5	395.50	415.00	-2	9,244	-0.02%
2020/03/12	6.1	448.81	13	435.62	432.00	-6.9	9,254	-0.07%
2020/03/11	8	495.63	5	492.40	480.00	3	9,150	0.03%
2020/03/10	8	489.88	8	489.94	493.50	0	9,218	0.00%
2020/03/09	7	501.64	4	496.50	490.00	3	9,106	0.03%
2020/03/06	5	519.00	3.6	516.94	515.00	1.4	9,014	0.02%
2020/03/05	7	528.14	7	531.29	528.00	0	9,002	0.00%
2020/03/04	3	504.33	4	508.75	521.00	-1	8,965	-0.01%
2020/03/03	80.6	507.83	11	508.91	507.00	69.6	8,905	0.78%
2020/03/02	4	488.25	7.1	490.22	489.50	-3.1	8,856	-0.04%
2020/02/27	5.2	518.97	5	513.00	505.00	0.2	8,719	0.00%
2020/02/26	14.1	544.15	3	550.00	534.00	11.1	8,612	0.13%
2020/02/25	1.5	560.00	3	549.67	563.00	-1.5	8,514	-0.02%
2020/02/24	4	546.25	3	543.67	551.00	1	8,518	0.01%
2020/02/21	1	550.00	3.1	552.58	552.00	-2.1	8,550	-0.02%
2020/02/20	15	547.07	19	546.79	547.00	-4	8,498	-0.05%
2020/02/19	2	528.00	2.1	529.57	531.00	-0.1	8,398	0.00%
2020/02/18	2.1	527.10	5	520.60	518.00	-2.9	8,380	-0.03%
2020/02/17	3.3	534.15	1	539.00	530.00	2.3	8,459	0.03%
2020/02/14	1	540.00	3	543.33	545.00	-2	8,466	-0.02%
2020/02/13	6	542.83	3	538.33	537.00	3	8,490	0.04%
2020/02/12	3	541.00	6	546.33	547.00	-3	8,550	-0.04%
2020/02/11	4	525.75	20	525.75	531.00	-16	8,481	-0.19%
2020/02/10	28	513.61	1	507.00	522.00	27	8,516	0.32%
2020/02/07	19	526.95	1	530.00	518.00	18	8,532	0.21%
2020/02/06	3	532.33	5.1	534.29	538.00	-2.1	8,622	-0.02%
2020/02/05	2	539.50	3	540.33	520.00	-1	8,553	-0.01%
2020/02/04	9.1	538.55	6	542.17	535.00	3.1	8,490	0.04%
2020/02/03	2	511.00	4	514.25	538.00	-2	8,476	-0.02%
2020/01/31	4	534.75	6	539.67	536.00	-2	8,364	-0.02%
2020/01/30	8	549.38	5	548.26	531.00	3	8,370	0.04%
2020/01/20	3	587.67	7	585.57	590.00	-4	8,304	-0.05%
2020/01/17	6.1	576.11	4	575.75	572.00	2.1	8,278	0.03%
2020/01/16	5	579.24	4	581.50	589.00	1	8,323	0.01%
2020/01/15	6	583.00	5	578.40	573.00	1	8,315	0.01%
2020/01/14	7	586.86	8	588.38	590.00	-1	8,322	-0.01%
2020/01/13	5	586.40	6	590.83	584.00	-1	8,284	-0.01%
2020/01/10	8.1	608.53	10	611.80	601.00	-1.9	8,273	-0.02%
2020/01/09	10	598.00	19.2	596.40	608.00	-9.2	8,201	-0.11%
2020/01/08	12	564.75	10	565.90	572.00	2	8,170	0.02%
2020/01/07	11	570.91	12	560.75	561.00	-1	8,197	-0.01%
2020/01/06	3	573.67	31	570.45	571.00	-28	8,113	-0.35%
2020/01/03	12	592.50	7.1	582.26	579.00	4.9	8,316	0.06%
2020/01/02	10	597.90	5	596.60	605.00	5	8,251	0.06%
2019/12/31	35	564.34	8.1	573.90	587.00	26.9	8,285	0.32%
2019/12/30	6	555.83	8.1	553.60	552.00	-2.1	8,230	-0.03%
2019/12/27	1	541.00	1	539.00	538.00	0	8,409	0.00%
2019/12/26	4	537.00	6.2	537.08	540.00	-2.2	8,795	-0.02%
2019/12/25	1	532.00	2	531.00	533.00	-1	8,951	-0.01%
2019/12/24	5	537.20	5.1	543.94	531.00	-0.1	8,969	0.00%
2019/12/23	4	531.29	9	532.11	539.00	-5	8,897	-0.06%
2019/12/20	4	529.17	4	524.25	522.00	0	8,849	0.00%
2019/12/19	8.1	534.57	8.1	523.64	526.00	-0.1	8,823	0.00%
2019/12/18	12.1	531.28	9	529.00	537.00	3.1	8,791	0.04%
2019/12/17	4	515.75	3	520.67	519.00	1	8,616	0.01%
2019/12/16	7	508.57	12	513.00	522.00	-5	8,600	-0.06%
2019/12/13	6	481.58	13	485.58	497.50	-7	8,505	-0.08%
2019/12/12	9	478.17	10	479.55	479.50	-1	8,352	-0.01%
2019/12/11	22	465.59	22.1	463.33	474.50	-0.1	8,276	0.00%
2019/12/10	8	444.19	8.2	448.01	452.50	-0.2	8,191	0.00%
2019/12/09	4	429.13	12	431.04	440.00	-8	8,232	-0.10%
2019/12/06	3	417.17	5.1	418.11	419.50	-2.1	8,427	-0.02%
2019/12/05	10.8	415.23	16	416.97	415.50	-5.2	8,534	-0.06%
2019/12/04	0	0.00	3	400.33	401.00	-3	8,612	-0.03%
2019/12/03	3.1	406.74	6.2	409.03	404.50	-3.1	8,778	-0.03%
2019/12/02	2	406.50	1	407.00	406.00	1	8,878	0.01%
2019/11/29	8	406.31	8	410.63	408.00	0	8,957	0.00%
2019/11/28	4	409.63	1	409.00	408.00	3	8,974	0.03%
2019/11/27	4	416.00	11	416.05	418.00	-7	9,088	-0.08%
2019/11/26	3	412.00	2	411.00	409.00	1	9,124	0.01%
2019/11/25	2	409.50	1	414.00	409.00	1	9,288	0.01%
2019/11/22	7	408.07	6	407.00	405.00	1	9,313	0.01%
2019/11/21	14	407.11	7	399.86	413.50	7	9,357	0.07%
2019/11/20	7	410.00	0	0.00	402.00	7	9,295	0.08%
2019/11/19	3	417.33	2	419.00	421.50	1	9,361	0.01%
2019/11/18	2	415.25	2	414.50	417.00	0	9,581	0.00%
2019/11/15	2	423.50	3	423.83	421.00	-1	9,633	-0.01%
2019/11/14	7	426.07	15	421.57	418.00	-8	9,708	-0.08%
2019/11/13	2.1	421.31	2	421.25	420.00	0.1	9,685	0.00%
2019/11/12	10	420.70	6	422.83	425.00	4	9,814	0.04%
2019/11/11	7	424.29	7	416.43	417.00	0	9,980	0.00%
2019/11/08	5	446.00	7	441.79	440.50	-2	10,042	-0.02%
2019/11/07	3	444.00	9	443.11	443.00	-6	10,167	-0.06%
2019/11/06	13	459.92	7	456.29	455.00	6	10,477	0.06%
2019/11/05	7	468.29	12	468.29	466.50	-5	10,484	-0.05%
2019/11/04	6	450.50	9	453.28	448.00	-3	10,535	-0.03%
2019/11/01	3	448.67	1	448.50	447.00	2	10,629	0.02%
2019/10/31	5	448.30	15	449.50	440.00	-10	10,851	-0.09%
2019/10/30	3	441.67	0	0.00	439.50	3	10,941	0.03%
2019/10/29	11	447.18	5	445.50	441.00	6	11,084	0.05%
2019/10/28	6	452.42	8	452.00	450.00	-2	11,166	-0.02%
2019/10/25	4	450.00	2	453.25	446.00	2	11,207	0.02%
2019/10/24	10	452.75	12	453.54	455.00	-2	11,237	-0.02%
2019/10/23	4	439.13	4	442.38	444.50	0	11,255	0.00%
2019/10/22	11	446.64	9	447.89	443.00	2	11,226	0.02%
2019/10/21	2	447.50	1	446.50	448.50	1	11,230	0.01%
2019/10/18	7	450.86	8	448.62	445.50	-1	11,225	-0.01%
2019/10/17	23	451.93	23	453.72	458.00	0	11,276	0.00%
2019/10/16	20	459.13	12	455.00	447.00	8	11,358	0.07%
2019/10/15	15	456.77	32	451.52	456.00	-17	11,372	-0.15%
2019/10/14	30	466.60	17	463.47	456.50	13	11,351	0.11%
2019/10/09	32	473.67	13	467.08	459.50	19	11,378	0.17%
2019/10/08	9	486.56	24	487.04	487.50	-15	11,335	-0.13%
2019/10/07	36	487.15	26	486.65	482.00	10	11,456	0.09%
2019/10/04	15	483.50	15	482.30	481.50	0	11,430	0.00%
2019/10/03	30	486.22	22.1	486.83	485.50	7.9	11,549	0.07%
2019/10/02	15	451.61	23	458.59	483.50	-8	11,389	-0.07%
2019/10/01	6	435.00	15	436.57	441.00	-9	11,125	-0.08%
2019/09/27	9	418.78	6	420.17	421.50	3	11,076	0.03%
2019/09/26	12	425.75	10	424.55	420.00	2	11,184	0.02%
2019/09/25	3	422.00	8	421.50	421.50	-5	11,333	-0.04%
2019/09/24	9	428.72	7	427.50	428.00	2	11,426	0.02%
2019/09/23	16	433.47	15	432.07	428.00	1	11,580	0.01%
2019/09/20	6	420.08	6	420.25	424.00	0	11,786	0.00%
2019/09/19	39	423.36	39	420.01	418.00	0	11,912	0.00%
2019/09/18	15	424.37	12	425.67	425.50	3	11,968	0.03%
2019/09/17	8	422.06	26	418.46	416.00	-18	12,003	-0.15%
2019/09/16	9	425.33	10	423.95	424.00	-1	12,175	-0.01%
2019/09/12	22	435.50	20	427.28	427.00	2	12,253	0.02%
2019/09/11	13	424.27	17	428.94	432.00	-4	12,379	-0.03%
2019/09/10	43	434.85	14	418.50	417.00	29	12,268	0.24%
2019/09/09	9	450.44	14	450.54	453.00	-5	12,079	-0.04%
2019/09/06	11	440.95	13.5	443.30	449.00	-2.5	12,043	-0.02%
2019/09/05	12	441.13	13	444.23	439.50	-1	12,006	-0.01%
2019/09/04	6.1	426.72	13	429.04	435.00	-6.9	12,055	-0.06%
2019/09/03	9	424.67	11	425.41	419.00	-2	12,273	-0.02%
2019/09/02	10	419.40	12	419.25	425.00	-2	12,332	-0.02%
2019/08/30	9	416.11	10	415.70	414.00	-1	12,454	-0.01%
2019/08/29	10	403.70	6	405.08	403.00	4	12,517	0.03%
2019/08/28	14	388.29	15	389.87	404.50	-1	12,637	-0.01%
2019/08/27	4	389.63	5	384.90	383.00	-1	12,693	-0.01%
2019/08/26	4	385.88	3	384.83	383.50	1	13,044	0.01%
2019/08/23	10	399.25	4	399.50	399.50	6	13,162	0.05%
2019/08/22	9	404.06	8	406.00	404.00	1	13,306	0.01%
2019/08/21	7	393.36	2	398.75	396.50	5	13,355	0.04%
2019/08/20	5.1	408.27	4	405.38	404.00	1.1	13,423	0.01%
2019/08/19	5	408.40	1	410.00	405.00	4	13,734	0.03%
2019/08/16	10	411.65	15	411.03	409.50	-5	13,853	-0.04%
2019/08/15	20	411.28	17	408.35	410.00	3	13,996	0.02%
2019/08/14	16	431.53	16	431.97	419.00	0	14,092	0.00%
2019/08/13	19	431.71	11	433.59	422.00	8	14,105	0.06%
2019/08/12	16	449.84	11	452.27	442.50	5	14,194	0.04%
2019/08/08	27.1	439.25	35	438.07	444.00	-7.9	14,186	-0.06%
2019/08/07	11	418.95	8	418.25	413.00	3	13,990	0.02%
2019/08/06	11	407.59	17	415.32	422.50	-6	14,126	-0.04%
2019/08/05	12	417.88	7	419.21	418.00	5	14,113	0.04%
2019/08/02	21.1	419.60	14	420.36	417.00	7.1	14,186	0.05%
2019/08/01	8	429.75	11.1	429.38	439.00	-3.1	14,170	-0.02%
2019/07/31	12	418.96	16	419.16	427.50	-4	14,146	-0.03%
2019/07/30	12	420.08	7	419.79	417.00	5	14,191	0.04%
2019/07/29	8	429.37	5	430.10	430.00	3	14,216	0.02%
2019/07/26	2	426.75	3	425.67	425.00	-1	14,306	-0.01%
2019/07/25	8	423.06	10	421.40	420.00	-2	14,297	-0.01%
2019/07/24	3	414.67	2	420.75	416.50	1	14,255	0.01%
2019/07/23	4	416.13	6	418.92	410.00	-2	14,406	-0.01%
2019/07/22	6	417.75	5	417.00	399.50	1	14,461	0.01%
2019/07/19	7	411.86	7	412.36	419.00	0	14,463	0.00%
2019/07/18	16	417.63	15	416.20	404.00	1	14,359	0.01%
2019/07/17	9	427.11	9	429.22	424.00	0	14,271	0.00%
2019/07/16	8.1	437.46	4	435.00	431.00	4.1	14,222	0.03%
2019/07/15	5	432.20	6	436.50	438.00	-1	14,271	-0.01%
2019/07/12	61	434.28	59	429.06	430.50	2	14,440	0.01%
2019/07/11	41	442.54	38	448.78	435.00	3	14,510	0.02%
2019/07/10	42	432.48	45	435.84	440.00	-3	14,392	-0.02%
2019/07/09	17.1	436.38	16	431.28	425.50	1.1	14,305	0.01%
2019/07/08	4	439.88	5	439.20	442.50	-1	14,198	-0.01%
2019/07/05	5	429.30	6	432.42	436.00	-1	14,144	-0.01%
2019/07/04	15	431.27	17	432.71	428.00	-2	14,114	-0.01%
2019/07/03	7.1	430.47	6	430.42	428.00	1.1	14,084	0.01%
2019/07/02	22	442.20	20	442.85	439.00	2	14,111	0.01%
2019/07/01	5	440.60	9	442.28	445.00	-4	13,994	-0.03%
2019/06/28	17	402.44	18	402.67	407.00	-1	14,038	-0.01%
2019/06/27	21	397.93	28	401.95	399.00	-7	14,040	-0.05%
2019/06/26	5	374.50	23	378.96	383.00	-18	13,818	-0.13%
2019/06/25	28	389.89	11	380.64	375.50	17	13,687	0.12%
2019/06/24	14	389.64	17	391.68	395.50	-3	13,564	-0.02%
2019/06/21	13	391.96	13	389.08	385.50	0	13,535	0.00%
2019/06/20	32	384.36	28	385.80	386.50	4	13,384	0.03%
2019/06/19	17	377.53	19	380.05	382.00	-2	13,304	-0.02%
2019/06/18	10	362.45	9	360.89	357.00	1	13,075	0.01%
2019/06/17	10	353.10	14	357.07	363.00	-4	13,025	-0.03%
2019/06/14	9.1	353.98	8	354.31	350.00	1.1	12,957	0.01%
2019/06/13	14	347.64	11	348.82	354.50	3	12,918	0.02%
2019/06/12	13	353.73	10	353.80	352.00	3	12,870	0.02%
2019/06/11	12	342.29	9	343.17	353.00	3	12,828	0.02%
2019/06/10	4	320.38	8	318.00	321.00	-4	12,610	-0.03%
2019/06/06	5	303.40	5	307.80	312.50	0	12,634	0.00%
2019/06/05	5.1	311.61	7	313.07	310.00	-1.9	12,544	-0.02%
2019/06/04	8	314.94	6	316.08	308.00	2	12,469	0.02%
2019/06/03	13	312.85	10	313.50	314.50	3	12,393	0.02%
2019/05/31	32	318.55	39	311.60	320.00	-7	12,296	-0.06%
2019/05/30	13	300.85	9	300.11	295.00	4	12,216	0.03%
2019/05/29	22	294.68	26	292.08	306.50	-4	12,179	-0.03%
2019/05/28	11	305.86	13	308.58	301.00	-2	12,141	-0.02%
2019/05/27	33	306.08	34	304.78	310.00	-1	12,116	-0.01%
2019/05/24	21.1	341.09	23	351.87	309.50	-1.9	12,074	-0.02%
2019/05/23	8	338.63	7	338.93	343.50	1	11,726	0.01%
2019/05/22	9.1	367.12	11	367.14	351.50	-1.9	11,635	-0.02%
2019/05/21	9	352.89	11	353.73	371.00	-2	11,701	-0.02%
2019/05/20	6	344.17	7	344.71	342.50	-1	11,708	-0.01%
2019/05/17	12.1	363.27	11	356.95	343.50	1.1	11,578	0.01%
2019/05/16	14	372.21	10	372.90	371.50	4	11,340	0.04%
2019/05/15	9	374.61	7	377.07	375.00	2	11,183	0.02%
2019/05/14	8	360.19	13	349.46	368.00	-5	11,043	-0.05%
2019/05/13	14	379.21	14	371.75	360.00	0	10,827	0.00%
2019/05/10	11	397.23	13	395.58	392.50	-2	10,680	-0.02%
2019/05/09	18	402.58	17	394.44	395.00	1	10,605	0.01%
2019/05/08	11	410.73	5	412.60	416.50	6	10,432	0.06%
2019/05/07	6	416.42	7	415.93	418.50	-1	10,340	-0.01%
2019/05/06	14	418.14	6	417.17	399.00	8	10,218	0.08%
2019/05/03	8	415.44	9	413.83	432.50	-1	10,071	-0.01%
2019/05/02	2	399.00	2	401.75	395.50	0	9,918	0.00%
2019/04/30	7	399.14	7	397.07	395.50	0	9,967	0.00%
2019/04/29	4	394.38	5	389.90	401.00	-1	10,102	-0.01%
2019/04/26	4	394.63	7	398.21	388.50	-3	10,081	-0.03%
2019/04/25	9	418.44	8	418.63	410.50	1	9,987	0.01%
2019/04/24	10	421.15	6	424.67	415.00	4	9,953	0.04%
2019/04/23	7	429.00	9	423.11	415.00	-2	9,934	-0.02%
2019/04/22	16	455.47	11	442.45	423.00	5	9,873	0.05%
2019/04/19	22	476.11	20	473.80	470.00	2	9,900	0.02%
2019/04/18	25	496.48	12	485.42	480.00	13	9,813	0.13%
2019/04/17	9	477.11	20	479.98	493.00	-11	9,625	-0.11%
2019/04/16	4	441.50	5	447.90	448.50	-1	9,360	-0.01%
2019/04/15	1	445.00	5	442.30	442.50	-4	9,311	-0.04%
2019/04/12	7	440.29	6	446.25	433.50	1	9,320	0.01%
2019/04/11	2	443.00	3	445.17	436.00	-1	9,236	-0.01%
2019/04/10	11	448.18	9	446.22	442.00	2	9,196	0.02%
2019/04/09	10	436.75	11	440.73	453.00	-1	9,104	-0.01%
2019/04/08	20	433.35	15	433.00	435.00	5	9,014	0.06%
2019/04/03	8	406.19	9	406.56	408.50	-1	8,854	-0.01%
2019/04/02	20	404.30	17.1	406.19	409.00	2.9	8,873	0.03%
2019/04/01	164	393.02	18	392.08	396.50	146	8,692	1.68%	大買/鉅額交易
2019/03/29	8	349.19	16	344.59	360.50	-8	8,477	-0.09%
2019/03/28	6	333.50	6	332.83	328.00	0	8,490	0.00%
2019/03/27	4	338.88	7	338.14	336.00	-3	8,476	-0.04%
2019/03/26	6	333.42	10	338.35	342.00	-4	8,481	-0.05%
2019/03/25	10	327.80	107	327.04	325.00	-97	8,393	-1.16%	大賣/
2019/03/22	8	346.69	5	346.30	338.00	3	8,321	0.04%
2019/03/21	10	346.75	10	346.25	348.50	0	8,258	0.00%
2019/03/20	9	351.67	6	348.50	344.00	3	8,210	0.04%
2019/03/19	13	347.62	14	348.14	353.00	-1	8,154	-0.01%
2019/03/18	6	354.58	3	357.00	345.00	3	8,078	0.04%
2019/03/15	8	352.50	9	351.33	353.00	-1	8,067	-0.01%
2019/03/14	25	342.50	26	344.56	351.50	-1	7,993	-0.01%
2019/03/13	17	331.68	16	331.44	335.00	1	7,894	0.01%
2019/03/12	8	330.63	8	331.19	329.50	0	7,842	0.00%
2019/03/11	1	314.50	0	0.00	319.00	1	7,746	0.01%
2019/03/08	13	312.04	13	314.58	314.00	0	7,795	0.00%
2019/03/07	6	316.92	2	313.75	317.00	4	7,748	0.05%
2019/03/06	10	328.65	6	328.83	330.00	4	7,777	0.05%
2019/03/05	13	323.66	18	325.44	324.50	-5	7,768	-0.06%
2019/03/04	8	323.44	7	318.36	310.00	1	7,597	0.01%
2019/02/27	11	309.09	16	312.22	320.00	-5	7,506	-0.07%
2019/02/26	9	316.00	6	315.00	310.00	3	7,458	0.04%
2019/02/25	15	301.93	16	306.38	316.50	-1	7,531	-0.01%
2019/02/22	4	280.63	5.1	283.66	288.00	-1.1	7,291	-0.01%
2019/02/21	5	285.50	11	284.82	286.00	-6	7,272	-0.08%
2019/02/20	49	283.57	48	281.83	282.50	1	7,163	0.01%
2019/02/19	28	260.66	20	269.35	273.00	8	6,942	0.12%
2019/02/18	3	234.67	10	242.75	248.50	-7	6,742	-0.10%
2019/02/15	2	227.25	2	228.75	226.00	0	6,734	0.00%
2019/02/13	5	244.98	6	246.08	237.00	-1	6,941	-0.01%
2019/02/12	10	239.55	4	240.25	241.00	6	7,012	0.09%
2019/02/11	9	234.89	22	236.20	241.00	-13	7,180	-0.18%
2019/01/30	24	233.62	15	230.97	226.00	9	7,493	0.12%
2019/01/29	3	222.50	4	222.50	225.50	-1	7,628	-0.01%
2019/01/28	0	221.50	3	221.50	222.00	-3	7,698	-0.04%
2019/01/25	4	219.13	5	220.00	219.00	-1	7,921	-0.01%
2019/01/24	7	218.86	4	213.50	213.50	3	7,971	0.04%
2019/01/23	2	213.00	2	218.50	218.50	0	8,048	0.00%
2019/01/22	7	217.50	6	219.17	217.00	1	8,133	0.01%
2019/01/21	31	218.82	25	220.68	215.00	6	8,151	0.07%
2019/01/18	5	206.90	13	213.62	217.50	-8	8,066	-0.10%
2019/01/17	1	203.50	4	205.00	198.00	-3	8,045	-0.04%
2019/01/16	2	199.25	1	198.50	202.00	1	8,166	0.01%
2019/01/14	133	196.28	2	196.00	197.00	131	8,349	1.57%	大買/鉅額交易
2019/01/11	24	200.94	28	197.25	194.00	-4	8,486	-0.05%
2019/01/10	0	0.00	2	193.75	194.50	-2	8,483	-0.02%
2019/01/09	1	189.50	2	187.50	190.00	-1	8,462	-0.01%
2019/01/08	4	175.13	4	177.88	178.00	0	8,422	0.00%
2019/01/07	4	174.12	5	174.30	174.00	-1	8,440	-0.01%
2019/01/04	11	165.27	10	164.80	165.00	1	8,482	0.01%
2019/01/03	4	174.50	3	172.33	172.50	1	8,447	0.01%
2019/01/02	7	183.14	6	181.83	178.50	1	8,528	0.01%
2018/12/27	2	190.00	0	0.00	189.00	2	8,665	0.02%
2018/12/26	5	192.70	2	185.00	184.00	3	8,743	0.03%
2018/12/25	1	185.50	1	184.00	193.00	0	8,815	0.00%
2018/12/22	0	0.00	1	197.00	195.00	-1	8,736	-0.01%
2018/12/21	20	194.58	18	196.64	201.50	2	8,795	0.02%
2018/12/19	5	210.60	108	208.02	206.50	-103	8,732	-1.18%	大賣/鉅額交易
2018/12/18	3	206.00	3	204.00	204.00	0	8,736	0.00%
2018/12/17	2	202.50	3	202.83	205.00	-1	8,854	-0.01%
2018/12/13	3	203.17	3	201.83	202.50	0	8,922	0.00%
2018/12/12	0	0.00	1	203.50	205.00	-1	8,982	-0.01%
2018/12/11	3	199.83	2	199.50	198.50	1	9,006	0.01%
2018/12/10	2	194.00	3	191.01	196.00	-1	9,045	-0.01%
2018/12/07	8	204.31	8	205.94	204.00	0	9,048	0.00%
2018/12/06	10	204.20	30	206.67	200.00	-20	9,049	-0.22%
2018/12/05	3	218.33	4	218.63	218.00	-1	9,033	-0.01%
2018/12/04	12	230.25	6	230.58	225.00	6	9,052	0.07%
2018/12/03	8	234.38	11	237.18	239.50	-3	8,971	-0.03%
2018/11/30	3	214.50	5	216.50	218.50	-2	8,906	-0.02%
2018/11/29	7	218.21	6	218.92	211.50	1	8,816	0.01%
2018/11/28	6	209.42	7	211.14	211.50	-1	8,686	-0.01%
2018/11/27	4	207.13	4	207.88	207.00	0	8,602	0.00%
2018/11/26	11	203.23	11	198.00	200.00	0	8,479	0.00%
2018/11/23	6	202.50	7	202.93	196.00	-1	8,421	-0.01%
2018/11/22	9	212.06	10	213.00	207.50	-1	8,323	-0.01%
2018/11/21	2	196.50	2	196.25	199.50	0	8,129	0.00%
2018/11/19	2	194.50	2	195.00	198.00	0	8,108	0.00%
2018/11/16	5	199.20	6	197.33	192.50	-1	8,102	-0.01%
2018/11/15	5	189.00	5	189.10	195.00	0	8,036	0.00%
2018/11/14	7	195.57	6	191.92	191.00	1	8,017	0.01%
2018/11/13	9	189.00	10	191.05	193.50	-1	7,972	-0.01%
2018/11/12	3	198.50	0	0.00	198.00	3	7,923	0.04%
2018/11/09	2	205.00	2	210.75	209.50	0	7,860	0.00%
2018/11/08	9	217.72	5	216.10	210.00	4	7,800	0.05%
2018/11/07	17	201.32	24	205.04	216.00	-7	7,692	-0.09%
2018/11/06	25	211.90	15	207.97	196.50	10	7,419	0.13%
2018/11/05	3	214.67	3	214.83	218.00	0	7,174	0.00%
2018/11/02	27	226.33	18	223.14	220.00	9	7,164	0.13%
2018/11/01	3	203.67	5	209.00	220.00	-2	6,992	-0.03%
2018/10/31	15	205.10	16	205.88	200.00	-1	6,914	-0.01%
2018/10/30	4	202.25	3	199.00	197.00	1	6,872	0.01%
2018/10/29	4	209.63	4	206.75	209.50	0	6,826	0.00%
2018/10/26	2	214.50	3	212.00	208.50	-1	6,785	-0.01%
2018/10/25	5.1	208.39	4	210.13	208.00	1.1	6,721	0.02%
2018/10/24	13	231.54	14	227.61	225.00	-1	6,621	-0.02%
2018/10/23	7	223.86	7	226.07	220.00	0	6,546	0.00%
2018/10/22	16	229.16	16	228.09	224.50	0	6,494	0.00%
2018/10/19	15	220.60	16	218.22	233.00	-1	6,403	-0.02%
2018/10/18	5	225.00	6	227.67	222.00	-1	6,255	-0.02%
2018/10/17	3	235.50	4	236.38	234.50	-1	6,209	-0.02%
2018/10/16	19	233.05	17	234.71	231.50	2	6,267	0.03%
2018/10/15	13	233.12	13	233.50	239.00	0	6,285	0.00%
2018/10/12	5	228.00	8	230.13	232.00	-3	6,295	-0.05%
2018/10/11	4	235.00	2	238.75	229.50	2	6,254	0.03%
2018/10/09	8	244.88	7	238.79	255.00	1	6,277	0.02%
2018/10/08	7	261.36	8	258.81	253.50	-1	6,215	-0.02%
2018/10/05	8	267.75	6	264.83	263.00	2	6,247	0.03%
2018/10/04	3	281.50	8	282.81	287.50	-5	6,207	-0.08%
2018/10/03	8	296.00	59	288.97	285.50	-51	6,163	-0.83%
2018/10/02	1	317.00	1	318.00	317.00	0	6,120	0.00%
2018/10/01	1	319.00	2	320.50	322.00	-1	6,130	-0.02%
2018/09/28	3	322.50	3	324.83	317.00	0	6,263	0.00%
2018/09/27	6	323.58	5	324.30	319.00	1	6,297	0.02%
2018/09/26	2	317.75	3	319.33	323.00	-1	6,242	-0.02%
2018/09/25	1	312.00	1	302.50	312.00	0	6,229	0.00%
2018/09/21	12	295.42	12	296.67	300.00	0	6,230	0.00%
2018/09/20	6	301.33	106	301.16	306.50	-100	6,185	-1.62%	大賣/
2018/09/19	2	316.50	1	311.00	306.50	1	6,282	0.02%
2018/09/18	13	318.88	11	314.82	313.00	2	6,336	0.03%
2018/09/17	6	330.42	36	326.79	335.50	-30	6,335	-0.47%
2018/09/14	4	338.88	13	334.62	338.00	-9	6,328	-0.14%
2018/09/13	3	335.17	4	328.38	329.50	-1	6,324	-0.02%
2018/09/12	6	347.83	6	348.25	346.50	0	6,318	0.00%
2018/09/11	14	345.50	14	348.00	357.00	0	6,439	0.00%
2018/09/10	15	351.17	12	342.08	336.00	3	6,425	0.05%
2018/09/07	4	374.13	3	370.68	369.00	1	6,475	0.02%
2018/09/06	5	372.00	4	367.38	384.00	1	6,530	0.02%
2018/09/05	0.1	375.00	6	376.83	374.00	-5.9	6,611	-0.09%
2018/09/04	4	375.25	7	377.21	383.50	-3	6,736	-0.04%
2018/09/03	5	384.50	6	370.17	366.00	-1	6,890	-0.01%
2018/08/31	3	391.00	3	397.50	398.50	0	6,913	0.00%
2018/08/30	3	406.66	136	407.00	400.00	-133	6,931	-1.92%	大賣/鉅額交易
2018/08/29	6	409.50	5	407.90	410.50	1	7,033	0.01%
2018/08/28	4	416.62	3	415.17	412.50	1	7,129	0.01%
2018/08/27	4	403.00	4	402.38	405.00	0	7,237	0.00%
2018/08/24	1	390.00	1	379.00	393.00	0	7,304	0.00%
2018/08/23	2	388.50	3	392.50	388.00	-1	7,422	-0.01%
2018/08/22	2	390.50	1	387.50	387.00	1	7,499	0.01%
2018/08/21	69	389.78	8	384.50	395.00	61	7,592	0.80%
2018/08/20	55	376.36	5	376.30	376.00	50	7,701	0.65%
2018/08/17	7	388.36	7	387.14	381.50	0	7,808	0.00%
2018/08/16	237	384.53	10	379.70	384.00	227	8,003	2.84%	大買/鉅額交易
2018/08/15	10	369.90	10	367.60	379.00	0	8,127	0.00%
2018/08/14	7	365.57	7	372.86	375.00	0	8,380	0.00%
2018/08/13	5	378.40	2	384.25	371.50	3	8,466	0.04%
2018/08/10	5	409.00	6	408.83	403.50	-1	8,407	-0.01%
2018/08/09	10	409.95	13	412.27	412.00	-3	8,436	-0.04%
2018/08/08	17	430.00	17	426.26	414.50	0	8,373	0.00%
2018/08/07	4	431.75	5	430.00	440.00	-1	8,350	-0.01%
2018/08/06	6	426.92	53	425.78	426.50	-47	8,471	-0.55%
2018/08/03	7	440.21	4	444.63	439.50	3	8,485	0.04%
2018/08/02	9	451.17	12	447.75	441.50	-3	8,454	-0.04%
2018/08/01	3	478.33	3	471.50	471.50	0	8,453	0.00%
2018/07/31	5	474.00	3	477.83	483.50	2	8,453	0.02%
2018/07/30	7	476.93	86	481.87	476.50	-79	8,615	-0.92%
2018/07/27	3	482.50	3	484.67	488.00	0	8,694	0.00%
2018/07/26	14	488.36	13	484.81	475.50	1	8,716	0.01%
2018/07/25	4	481.13	4	483.25	481.00	0	8,765	0.00%
2018/07/24	4	469.75	5	478.60	482.50	-1	8,867	-0.01%
2018/07/23	9	468.44	8	468.88	472.50	1	8,844	0.01%
2018/07/20	11	498.45	9	499.06	498.00	2	8,845	0.02%
2018/07/19	6	487.75	6	486.92	486.00	0	8,780	0.00%
2018/07/18	6	492.08	6	480.83	480.00	0	8,807	0.00%
2018/07/17	14	499.07	15	488.00	491.50	-1	8,803	-0.01%
2018/07/16	21	513.33	17	501.50	496.00	4	8,821	0.05%
2018/07/13	11	512.64	13	515.77	515.00	-2	8,829	-0.02%
2018/07/12	11	481.55	13	488.62	493.00	-2	8,948	-0.02%
2018/07/11	37	480.15	5	487.00	468.00	32	9,132	0.35%
2018/07/10	1	469.50	8	469.81	483.00	-7	9,265	-0.08%
2018/07/09	9	462.56	7	462.36	441.00	2	9,371	0.02%
2018/07/06	16	429.19	20	433.55	460.00	-4	9,430	-0.04%
2018/07/05	16	465.75	17	458.50	427.50	-1	9,529	-0.01%
2018/07/04	14	464.50	14	470.04	474.50	0	9,617	0.00%
2018/07/03	12	475.08	14	466.32	459.00	-2	9,590	-0.02%
2018/07/02	16	477.69	10	478.70	471.50	6	9,602	0.06%
2018/06/29	16	462.09	120	463.04	478.50	-104	9,542	-1.09%	大賣/鉅額交易
2018/06/28	145	472.23	15	469.73	453.50	130	9,468	1.37%	大買/鉅額交易
2018/06/27	17	487.41	15	486.20	464.50	2	9,363	0.02%
2018/06/26	14	467.54	12	472.71	487.00	2	9,445	0.02%
2018/06/25	11	484.14	9	487.89	480.50	2	9,483	0.02%
2018/06/22	9	497.61	9	504.56	490.00	0	9,561	0.00%
2018/06/21	10	529.30	8	528.50	518.00	2	9,698	0.02%
2018/06/20	19	524.26	20	526.60	531.00	-1	9,699	-0.01%
2018/06/19	9	542.11	10	534.70	530.00	-1	9,747	-0.01%
2018/06/15	17	547.30	17	545.76	555.00	0	9,803	0.00%
2018/06/14	11	540.64	7	534.00	530.00	4	9,680	0.04%
2018/06/13	5	534.00	6	532.50	554.00	-1	9,603	-0.01%
2018/06/12	3	501.00	6	504.50	512.00	-3	9,598	-0.03%
2018/06/11	7	489.43	9	488.11	488.00	-2	9,538	-0.02%
2018/06/08	1	458.50	1	478.50	458.50	0	9,340	0.00%
2018/06/07	5	472.40	1	473.00	469.00	4	9,285	0.04%
2018/06/06	8	481.81	3	489.00	470.50	5	9,237	0.05%
2018/06/05	8	466.19	13	471.15	477.50	-5	9,155	-0.05%
2018/06/04	8	474.13	10	473.55	458.00	-2	9,031	-0.02%
2018/06/01	2	462.75	3	462.33	468.00	-1	8,903	-0.01%
2018/05/31	9	462.28	10	454.30	448.00	-1	8,808	-0.01%
2018/05/30	8	443.19	10	441.05	458.00	-2	8,669	-0.02%
2018/05/29	9	452.06	8	446.44	436.00	1	8,553	0.01%
2018/05/28	4	461.63	8	473.56	452.00	-4	8,438	-0.05%
2018/05/25	12	461.25	7	458.14	455.00	5	8,313	0.06%
2018/05/24	21	452.60	18	457.17	462.00	3	8,131	0.04%
2018/05/23	9	432.78	12	431.96	430.50	-3	7,872	-0.04%
2018/05/22	14	414.71	13	416.54	426.00	1	7,649	0.01%
2018/05/21	9	381.06	12	386.25	396.00	-3	7,341	-0.04%
2018/05/18	3	366.00	7	366.57	360.00	-4	7,160	-0.06%
2018/05/17	3	372.33	3	375.33	366.00	0	7,199	0.00%
2018/05/16	1	372.50	1	375.00	369.50	0	7,201	0.00%
2018/05/15	2	384.25	1	376.00	372.00	1	7,211	0.01%
2018/05/14	1	372.50	5	375.80	381.00	-4	7,210	-0.06%
2018/05/11	8	381.44	5	376.10	371.00	3	7,062	0.04%
2018/05/10	2	378.75	2	377.00	372.50	0	7,012	0.00%
2018/05/09	6	375.75	6	376.00	373.00	0	7,094	0.00%
2018/05/08	2	364.50	1	363.00	363.00	1	6,987	0.01%
2018/05/07	13	378.15	9	374.94	371.00	4	6,920	0.06%
2018/05/04	9	354.72	16	351.84	362.00	-7	6,744	-0.10%
2018/05/03	15	339.37	17	334.06	332.50	-2	6,614	-0.03%
2018/05/02	21	351.60	17	344.03	343.00	4	6,615	0.06%
2018/04/30	6	336.75	7	336.86	352.00	-1	6,551	-0.02%
2018/04/27	8	330.00	6.2	329.35	330.00	1.8	6,451	0.03%
2018/04/26	27	340.19	27	320.19	323.50	0	6,430	0.00%
2018/04/25	6	356.75	7	364.21	352.50	-1	6,328	-0.02%
2018/04/24	4	363.63	7	361.93	351.00	-3	6,296	-0.05%
2018/04/23	8	369.88	3	351.00	351.00	5	6,216	0.08%
2018/04/20	5	378.40	2	371.50	368.00	3	6,189	0.05%
2018/04/19	7	390.93	12	389.08	388.00	-5	6,190	-0.08%
2018/04/18	23	392.20	25	384.88	384.50	-2	6,269	-0.03%
2018/04/17	21.2	407.84	29	413.74	388.00	-7.8	6,043	-0.13%
2018/04/16	11	389.50	6	388.08	407.00	5	5,798	0.09%
2018/04/13	17	361.06	16	364.47	370.00	1	5,742	0.02%
2018/04/12	9	347.22	12	348.34	350.00	-3	5,665	-0.05%
2018/04/11	13	343.73	8	346.25	340.50	5	5,593	0.09%
2018/04/10	12	321.42	19	330.74	339.50	-7	5,379	-0.13%
2018/04/09	6	309.33	5	307.40	309.00	1	5,261	0.02%
2018/04/03	6	295.42	0	0.00	309.00	6	5,425	0.11%
2018/04/02	1	300.50	7	302.50	300.50	-6	5,461	-0.11%
2018/03/31	21	308.93	21	308.81	308.50	0	5,527	0.00%
2018/03/30	4	305.38	5	306.50	308.00	-1	5,568	-0.02%
2018/03/29	8	313.25	11	311.55	303.50	-3	5,660	-0.05%
2018/03/28	6	305.33	5	304.10	307.00	1	5,612	0.02%
2018/03/27	8	302.00	5	307.94	300.50	3	5,526	0.05%
2018/03/26	3	290.87	7	295.50	301.00	-4	5,436	-0.07%
2018/03/23	8	269.38	10	269.55	285.00	-2	5,268	-0.04%
2018/03/22	21	284.19	10	280.35	280.00	11	5,330	0.21%
2018/03/21	2	269.75	3	271.17	274.00	-1	5,272	-0.02%
2018/03/19	3	258.50	5	259.50	257.50	-2	5,274	-0.04%
2018/03/16	8	265.56	6	262.50	260.50	2	5,304	0.04%
2018/03/15	6	253.50	6	253.67	260.50	0	5,203	0.00%
2018/03/14	2	233.50	3	235.83	237.00	-1	5,197	-0.02%
2018/03/13	7	235.50	8	234.69	236.00	-1	5,386	-0.02%
2018/03/12	4	231.00	3	232.50	229.50	1	5,504	0.02%
2018/03/09	2	233.75	9	233.78	230.00	-7	5,698	-0.12%
2018/03/08	7	226.29	5	225.60	226.50	2	5,782	0.03%
2018/03/07	4	226.00	2	231.75	223.00	2	5,948	0.03%
2018/03/06	1	231.00	0	0.00	231.00	1	6,161	0.02%
2018/03/05	7	237.50	2	240.96	231.00	5	6,269	0.08%
2018/03/02	1	239.50	0	241.50	242.00	1	6,322	0.02%
2018/03/01	0	0.00	1	243.50	243.50	-1	6,400	-0.02%
2018/02/27	6	249.92	6	245.58	244.00	0	6,529	0.00%
2018/02/26	1	239.00	0	0.00	239.00	1	6,533	0.02%
2018/02/23	0	0.00	7	245.14	242.00	-7	6,767	-0.10%
2018/02/21	3	235.83	6	238.75	238.50	-3	7,089	-0.04%
2018/02/12	2	232.75	1	228.00	228.00	1	7,100	0.01%
2018/02/09	2	218.00	9	220.28	231.00	-7	7,217	-0.10%
2018/02/08	8	243.13	13	240.34	236.50	-5	7,170	-0.07%
2018/02/07	6	254.83	4	258.75	250.50	2	7,239	0.03%
2018/02/06	6	254.42	5	251.40	247.50	1	7,300	0.01%
2018/02/05	1	273.50	0	280.00	275.00	1	7,278	0.01%
2018/02/02	0	0.00	2	287.00	284.50	-2	7,362	-0.03%
2018/02/01	3	291.69	7	288.14	290.00	-4	7,417	-0.05%
2018/01/31	1	275.50	1	278.00	279.50	0	7,463	0.00%
2018/01/30	1	279.50	1	281.00	276.00	0	7,506	0.00%
2018/01/29	3	277.68	2	282.25	279.00	1	7,566	0.01%
2018/01/26	4	276.50	1	277.50	274.00	3	7,700	0.04%
2018/01/25	1	287.50	2	283.75	277.00	-1	7,813	-0.01%
2018/01/24	3	277.67	4	278.75	283.00	-1	7,961	-0.01%
2018/01/23	3	282.00	1	276.00	276.00	2	8,115	0.02%
2018/01/22	3	277.50	3	280.84	282.00	0	8,217	0.00%
2018/01/19	0	0.00	0	283.50	282.00	0	8,376	0.00%
2018/01/18	3	289.50	4	292.38	286.00	-1	8,522	-0.01%
2018/01/17	2	288.50	0	0.00	287.00	2	8,647	0.02%
2018/01/16	1	282.61	2	288.75	292.00	-1	8,791	-0.01%
2018/01/15	4	293.88	2	289.25	284.00	2	8,859	0.02%
2018/01/12	4	295.87	10	295.70	294.00	-6	8,879	-0.07%
2018/01/11	1	278.50	1	283.50	281.00	0	8,829	0.00%
2018/01/10	2	282.50	3	284.17	280.00	-1	9,134	-0.01%
2018/01/09	12	291.61	11	289.36	284.00	1	9,232	0.01%
2018/01/08	5	271.60	6	277.58	285.00	-1	9,126	-0.01%
2018/01/05	3	276.17	1	274.50	274.50	2	9,065	0.02%
2018/01/04	6	277.17	7	277.79	280.50	-1	9,107	-0.01%
2018/01/03	9	279.11	8	280.38	275.50	1	9,168	0.01%
2018/01/02	12	261.92	12	265.50	280.00	0	9,165	0.00%