聯發科 (2454)-統一-南京券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1010
漲跌
▲38
漲幅
+3.91%
成交量
6,227張
產業
上市半導體類股
3128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

聯發科 (2454)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	18	1010.00	18.1	1009.72	1010.00	-0.1	8,353	0.00%
2024/04/23	1	975.00	0	0.00	972.00	1	8,440	0.01%
2024/04/22	31.4	969.82	25	967.04	966.00	6.4	8,512	0.08%
2024/04/19	14.3	997.23	2.1	989.31	993.00	12.2	8,431	0.14%
2024/04/18	19.1	1049.93	18.1	1049.35	1050.00	1	8,249	0.01%
2024/04/17	4.3	1050.06	1	1055.00	1050.00	3.3	8,243	0.04%
2024/04/16	5.2	1063.38	1	1070.00	1055.00	4.2	8,185	0.05%
2024/04/15	38.2	1120.12	18	1110.00	1110.00	20.2	8,081	0.25%
2024/04/12	20	1177.50	7.5	1184.35	1180.00	12.5	8,021	0.16%
2024/04/11	5	1204.97	5	1205.00	1200.00	0	8,026	0.00%
2024/04/10	23.5	1195.63	44.4	1190.60	1195.00	-20.9	8,062	-0.26%
2024/04/09	21	1158.81	20	1161.25	1160.00	1	8,165	0.01%
2024/04/08	22	1150.00	19	1150.00	1150.00	3	8,276	0.04%
2024/04/03	10	1165.01	0	1165.00	1160.00	10	8,292	0.12%
2024/04/02	20	1165.00	29	1170.17	1165.00	-9	8,315	-0.11%
2024/04/01	20	1168.75	0.1	1170.00	1160.00	19.9	8,388	0.24%
2024/03/29	20	1195.00	40.3	1185.59	1195.00	-20.3	8,352	-0.24%
2024/03/28	20	1147.50	21.1	1156.47	1160.00	-1.1	8,270	-0.01%
2024/03/27	21	1165.00	40	1156.75	1165.00	-19	8,209	-0.23%
2024/03/26	25	1121.00	25	1145.00	1130.00	0	8,183	0.00%
2024/03/25	20	1121.25	14	1120.00	1120.00	6	8,181	0.07%
2024/03/22	5	1130.00	0.2	1127.92	1125.00	4.8	8,210	0.06%
2024/03/21	18	1140.00	23	1141.09	1140.00	-5	8,193	-0.06%
2024/03/20	10	1137.50	0	0.00	1130.00	10	8,283	0.12%
2024/03/19	23	1147.83	22	1150.00	1150.00	1	8,293	0.01%
2024/03/18	20	1169.50	22	1168.86	1170.00	-2	8,246	-0.02%
2024/03/15	5	1135.00	0	0.00	1135.00	5	8,223	0.06%
2024/03/14	22.1	1172.90	6	1190.83	1150.00	16.1	8,175	0.20%
2024/03/13	0.1	1225.00	11.1	1243.08	1215.00	-11	8,048	-0.14%
2024/03/12	17.2	1208.04	0	0.00	1215.00	17.2	7,983	0.22%
2024/03/11	5	1225.00	2	1210.00	1225.00	3	7,950	0.04%
2024/03/08	17	1239.71	4	1232.43	1230.00	13	7,942	0.16%
2024/03/07	6.1	1232.64	30.1	1237.53	1230.00	-24.1	7,757	-0.31%
2024/03/06	6	1168.33	14.3	1186.12	1190.00	-8.3	7,564	-0.11%
2024/03/05	2	1145.00	0	1155.00	1155.00	2	7,525	0.03%
2024/03/04	2	1132.50	3	1141.67	1150.00	-1	7,470	-0.01%
2024/03/01	8	1120.63	15	1125.67	1105.00	-7	7,359	-0.10%
2024/02/29	6	1140.00	16.5	1132.43	1140.00	-10.5	7,252	-0.15%
2024/02/27	11	1115.46	10	1138.47	1115.00	1	7,175	0.01%
2024/02/26	0.1	1070.59	5.2	1099.46	1115.00	-5.1	6,975	-0.07%
2024/02/23	0	0.00	25.4	1052.08	1100.00	-25.4	6,882	-0.37%
2024/02/22	1	1015.00	6.3	999.46	1015.00	-5.3	6,651	-0.08%
2024/02/21	1	986.00	0	979.00	981.00	1	6,598	0.01%
2024/02/20	4	977.75	41.9	975.22	982.00	-37.9	6,589	-0.58%
2024/02/19	45	961.11	5	960.00	963.00	40	6,590	0.61%
2024/02/16	11	966.09	15	970.00	970.00	-4	6,661	-0.06%
2024/02/15	2	974.00	62.1	975.66	972.00	-60.1	6,666	-0.90%
2024/02/05	0	0.00	1	936.00	937.00	-1	6,630	-0.02%
2024/02/02	0.1	931.00	0	0.00	936.00	0.1	6,660	0.00%
2024/02/01	44.3	934.09	3	930.00	930.00	41.3	6,651	0.62%
2024/01/31	18.1	973.14	10	971.00	966.00	8.1	6,527	0.12%
2024/01/30	14	955.36	13	948.12	963.00	1	6,494	0.01%
2024/01/29	7	938.98	10	927.00	938.00	-3	6,457	-0.05%
2024/01/26	23	932.83	5	934.40	936.00	18	6,433	0.28%
2024/01/25	0	0.00	1.2	940.11	943.00	-1.2	6,506	-0.02%
2024/01/24	0	929.00	10	927.10	936.00	-10	6,471	-0.15%
2024/01/23	6	912.00	3	915.67	911.00	3	6,521	0.05%
2024/01/22	0	924.00	8	934.38	922.00	-8	6,690	-0.12%
2024/01/19	0	0.00	2	910.50	920.00	-2	6,650	-0.03%
2024/01/18	0	0.00	0	895.00	897.00	0	6,590	0.00%
2024/01/17	9.1	886.82	3	879.33	879.00	6.1	6,586	0.09%
2024/01/16	40.5	901.85	21	900.33	895.00	19.5	6,479	0.30%
2024/01/12	1.1	918.16	1	928.00	926.00	0.1	6,468	0.00%
2024/01/11	15	928.67	10	927.00	920.00	5	6,515	0.08%
2024/01/10	12	927.42	0	0.00	924.00	12	6,528	0.18%
2024/01/09	1	928.00	5	929.60	928.00	-4	6,595	-0.06%
2024/01/08	7.1	924.64	1	935.00	920.00	6.1	6,594	0.09%
2024/01/05	2.1	922.15	0	925.67	921.00	2	6,666	0.03%
2024/01/04	13.1	926.41	0	0.00	928.00	13.1	6,686	0.20%
2024/01/03	4.3	956.47	0	967.00	953.00	4.3	6,753	0.06%
2024/01/02	15.1	997.90	7	982.57	981.00	8.1	6,593	0.12%
2023/12/29	4	1018.71	0	0.00	1015.00	4	6,519	0.06%
2023/12/28	0.1	1030.00	4	1037.50	1025.00	-3.9	6,562	-0.06%
2023/12/27	1	1040.00	13.2	1024.86	1040.00	-12.2	6,643	-0.18%
2023/12/26	67	1000.14	6	1003.33	1000.00	61	6,565	0.93%
2023/12/25	4.1	994.73	0.1	991.75	995.00	4	6,574	0.06%
2023/12/22	28	989.86	27	990.00	990.00	1	6,583	0.02%
2023/12/21	1	972.00	0	0.00	976.00	1	6,592	0.02%
2023/12/20	1	988.00	0	0.00	983.00	1	6,594	0.02%
2023/12/19	2	979.50	0	0.00	992.00	2	6,614	0.03%
2023/12/18	0	989.00	0	0.00	989.00	0	6,614	0.00%
2023/12/15	2	982.50	5	984.64	996.00	-3	6,618	-0.05%
2023/12/14	3	965.33	0.3	957.67	966.00	2.7	6,525	0.04%
2023/12/13	0	0.00	14.6	948.47	955.00	-14.6	6,615	-0.22%
2023/12/12	15	939.00	19	940.89	939.00	-4	6,787	-0.06%
2023/12/11	1	933.00	0	0.00	941.00	1	6,804	0.01%
2023/12/08	0.2	942.00	5.3	943.46	943.00	-5.1	6,863	-0.07%
2023/12/06	1.1	932.80	1	927.00	927.00	0.1	6,874	0.00%
2023/12/05	13.1	928.52	12	929.00	929.00	1.1	6,897	0.02%
2023/12/04	20.1	938.03	0	0.00	933.00	20.1	6,864	0.29%
2023/12/01	5	940.00	5	946.00	947.00	0	6,830	0.00%
2023/11/30	4	945.00	0	0.00	945.00	4	6,854	0.06%
2023/11/29	0.1	941.50	1	942.00	948.00	-0.9	6,772	-0.01%
2023/11/28	22	942.00	21	941.19	942.00	1	6,736	0.01%
2023/11/27	3	933.67	4	936.00	931.00	-1	6,738	-0.01%
2023/11/24	30	941.57	26	946.54	945.00	4	6,715	0.06%
2023/11/22	24	940.92	32.3	940.61	942.00	-8.3	6,738	-0.12%
2023/11/21	13	928.54	10.2	929.10	926.00	2.8	6,725	0.04%
2023/11/20	47	911.23	57	910.14	912.00	-10	6,660	-0.15%
2023/11/17	0	0.00	2	903.00	904.00	-2	6,577	-0.03%
2023/11/16	20.1	893.35	169	893.61	893.00	-148.9	6,559	-2.27%	大賣/鉅額交易
2023/11/15	20	908.00	19	908.00	908.00	1	6,476	0.02%
2023/11/14	0.1	907.50	0.1	909.00	905.00	0.1	6,389	0.00%
2023/11/13	22	906.73	35.1	911.08	906.00	-13.1	6,386	-0.21%
2023/11/10	27.1	890.18	0	0.00	884.00	27.1	6,327	0.43%
2023/11/09	31	903.90	20	905.00	905.00	11	6,247	0.18%
2023/11/08	11.1	903.30	4.4	904.24	914.00	6.7	6,192	0.11%
2023/11/07	7	886.71	2	887.60	888.00	5	6,118	0.08%
2023/11/06	9	883.78	11.3	884.62	882.00	-2.3	6,072	-0.04%
2023/11/03	13	872.69	6.1	872.97	870.00	6.9	6,004	0.11%
2023/11/02	4	871.00	10.1	861.50	868.00	-6.1	6,004	-0.10%
2023/11/01	2.1	842.89	2	851.00	846.00	0.1	5,901	0.00%
2023/10/31	6	848.17	5.1	841.08	842.00	0.9	5,899	0.02%
2023/10/30	25	855.02	17.1	845.34	857.00	8	5,868	0.14%
2023/10/27	12.1	806.91	0.1	812.00	801.00	12	5,830	0.21%
2023/10/26	0	813.00	0	813.00	817.00	0	5,993	0.00%
2023/10/25	12.2	818.98	0	828.00	822.00	12.2	5,972	0.20%
2023/10/24	15	812.07	0	0.00	816.00	15	5,942	0.25%
2023/10/23	23	818.87	5	820.40	821.00	18	5,974	0.30%
2023/10/20	3	826.66	0.7	817.97	828.00	2.4	6,001	0.04%
2023/10/19	7	829.00	27.1	830.02	830.00	-20.1	5,982	-0.34%
2023/10/18	100.2	814.43	22.1	813.02	813.00	78.1	6,048	1.29%
2023/10/17	26.2	825.77	32	830.22	825.00	-5.8	5,962	-0.10%
2023/10/16	4.1	845.60	3.1	836.25	840.00	0.9	5,928	0.02%
2023/10/13	23.1	841.85	43.2	834.65	842.00	-20.1	5,910	-0.34%
2023/10/12	9	808.67	13.2	811.86	815.00	-4.2	5,818	-0.07%
2023/10/11	9	813.67	29.2	800.88	814.00	-20.2	5,806	-0.35%
2023/10/06	1.1	783.10	5.1	787.79	786.00	-4	5,683	-0.07%
2023/10/05	2	781.00	9	784.99	786.00	-7	5,699	-0.12%
2023/10/04	0.1	777.00	4	782.44	780.00	-3.9	5,662	-0.07%
2023/10/03	0	0.00	26.2	774.34	772.00	-26.2	5,629	-0.46%
2023/10/02	6	742.17	3	743.00	745.00	3	5,529	0.05%
2023/09/28	5	734.00	12	731.67	735.00	-7	5,534	-0.13%
2023/09/27	1.1	729.99	1	730.97	737.00	0.1	5,531	0.00%
2023/09/26	5	744.17	0	0.00	737.00	5	5,530	0.09%
2023/09/25	0	0.00	12	755.25	755.00	-12	5,515	-0.22%
2023/09/22	31.1	740.69	3.1	737.10	746.00	28.1	5,511	0.51%
2023/09/21	11.1	749.01	0.1	747.88	746.00	11	5,456	0.20%
2023/09/20	8	757.25	6	758.66	759.00	2	5,441	0.04%
2023/09/19	4	766.51	0.1	775.00	773.00	3.9	5,433	0.07%
2023/09/18	152.1	786.28	22.3	781.49	782.00	129.9	5,405	2.40%	大買/鉅額交易
2023/09/15	16.1	747.96	44.3	753.76	763.00	-28.3	5,396	-0.52%
2023/09/14	7	727.86	3	731.67	733.00	4	5,534	0.07%
2023/09/13	0	729.00	13.7	733.89	732.00	-13.6	5,770	-0.24%
2023/09/12	8	726.88	2.1	723.71	728.00	5.9	5,785	0.10%
2023/09/11	6	713.50	0	0.00	714.00	6	5,808	0.10%
2023/09/08	3	706.00	0	708.00	709.00	3	5,861	0.05%
2023/09/06	0	713.00	16	713.00	712.00	-16	5,918	-0.27%
2023/09/05	21.1	712.58	5.1	717.16	718.00	16	5,943	0.27%
2023/09/01	1	708.94	2	707.01	710.00	-1	6,032	-0.02%
2023/08/31	0	0.00	14	709.00	705.00	-14	6,053	-0.23%
2023/08/30	1	714.00	10	709.00	709.00	-9	6,044	-0.15%
2023/08/29	46.3	711.37	44	706.41	710.00	2.3	6,080	0.04%
2023/08/28	23	704.00	0	704.00	701.00	23	6,097	0.38%
2023/08/25	28	693.82	21	694.00	694.00	7	6,199	0.11%
2023/08/24	0	686.00	0.1	687.83	691.00	-0.1	6,377	0.00%
2023/08/22	0	678.00	0	0.00	672.00	0	6,596	0.00%
2023/08/21	1	669.05	0	0.00	669.00	1	6,612	0.02%
2023/08/18	24	674.00	31	674.00	674.00	-7	6,661	-0.10%
2023/08/17	9.1	675.90	0	0.00	674.00	9.1	6,696	0.14%
2023/08/16	0	0.00	0.1	688.00	689.00	-0.1	6,693	0.00%
2023/08/15	0	0.00	6	682.00	678.00	-6	6,677	-0.09%
2023/08/14	8	671.00	7	668.15	672.00	1	6,704	0.01%
2023/08/11	21.1	680.70	2	679.00	679.00	19.1	6,776	0.28%
2023/08/10	2.2	692.94	0	0.00	693.00	2.2	6,757	0.03%
2023/08/09	1	698.90	0	0.00	701.00	1	6,745	0.02%
2023/08/08	1.1	690.14	0	696.00	690.00	1	6,777	0.02%
2023/08/07	0	705.00	0	0.00	706.00	0	6,736	0.00%
2023/08/04	1.1	700.05	0	0.00	706.00	1.1	6,741	0.02%
2023/08/02	7	709.00	11	709.00	709.00	-4	6,665	-0.06%
2023/08/01	0	0.00	1.5	703.49	713.00	-1.5	6,565	-0.02%
2023/07/31	0.1	689.00	6.2	693.19	690.00	-6.1	6,386	-0.09%
2023/07/28	1.5	659.85	0	0.00	658.00	1.5	6,200	0.02%
2023/07/27	0	658.00	0	0.00	658.00	0	6,239	0.00%
2023/07/26	1.4	666.47	1	655.00	655.00	0.4	6,267	0.01%
2023/07/25	11.5	668.85	0	674.00	665.00	11.5	6,257	0.18%
2023/07/24	0.1	677.18	1	675.00	675.00	-0.9	6,219	-0.01%
2023/07/21	22.7	668.08	13.1	678.92	682.00	9.6	6,214	0.15%
2023/07/20	3.3	692.79	3	694.99	692.00	0.3	6,162	0.00%
2023/07/19	2	696.50	11.2	695.70	696.00	-9.2	6,199	-0.15%
2023/07/18	5.3	679.34	0	0.00	683.00	5.3	6,180	0.08%
2023/07/17	7.2	684.57	1.1	681.19	683.00	6.2	6,267	0.10%
2023/07/14	0.1	693.00	1.1	690.10	692.00	-1	6,375	-0.01%
2023/07/13	5	680.00	0	0.00	680.00	5	6,507	0.08%
2023/07/12	3.1	681.10	0	686.00	685.00	3.1	6,656	0.05%
2023/07/11	3.1	678.93	0	682.00	686.00	3.1	6,664	0.05%
2023/07/10	27.3	676.16	9	673.00	673.00	18.3	6,692	0.27%
2023/07/07	36.1	682.87	1	682.00	682.00	35.1	6,657	0.53%
2023/07/06	3	693.00	0	0.00	690.00	3	6,660	0.05%
2023/07/05	0.1	698.38	0	0.00	697.00	0.1	6,686	0.00%
2023/07/04	0	702.00	1.1	694.33	700.00	-1	6,698	-0.02%
2023/07/03	1	691.06	0	0.00	691.00	1	6,780	0.02%
2023/06/30	12.3	688.03	9	688.00	688.00	3.3	6,804	0.05%
2023/06/29	1.1	700.92	0	0.00	696.00	1.1	6,781	0.02%
2023/06/28	0	687.52	0.1	695.00	695.00	-0.1	6,759	0.00%
2023/06/27	1	681.01	1	681.00	681.00	0	6,755	0.00%
2023/06/26	1.1	686.19	0	0.00	685.00	1.1	6,729	0.02%
2023/06/21	2.3	686.08	0.1	687.00	693.00	2.3	6,725	0.03%
2023/06/20	7.7	700.87	1.1	691.91	691.00	6.6	6,613	0.10%
2023/06/19	2.9	782.28	17.3	780.01	785.00	-14.4	6,287	-0.23%
2023/06/16	4.5	753.54	6	754.50	751.00	-1.5	6,046	-0.03%
2023/06/15	6.2	774.55	0.4	768.00	766.00	5.8	5,965	0.10%
2023/06/14	1	779.00	0.2	778.00	780.00	0.8	5,945	0.01%
2023/06/13	0	779.00	15.1	775.67	779.00	-15.1	5,954	-0.25%
2023/06/12	0	766.00	5	766.00	767.00	-5	5,921	-0.08%
2023/06/09	0.1	766.00	0	0.00	764.00	0.1	5,940	0.00%
2023/06/08	0	0.00	10	770.60	768.00	-10	5,946	-0.17%
2023/06/07	0	766.00	20	763.00	768.00	-20	5,921	-0.34%
2023/06/06	1.1	754.06	10	761.50	757.00	-9	5,920	-0.15%
2023/06/05	0	0.00	18	763.78	759.00	-18	5,990	-0.30%
2023/06/02	1	756.00	15	757.67	751.00	-14	5,988	-0.23%
2023/06/01	3.2	751.51	1	755.00	748.00	2.2	6,005	0.04%
2023/05/31	0	753.00	11.1	753.45	759.00	-11.1	6,008	-0.18%
2023/05/30	15	764.19	26.9	762.23	763.00	-11.9	5,965	-0.20%
2023/05/29	1.1	753.48	2.1	751.34	738.00	-1	5,953	-0.02%
2023/05/26	0.1	721.22	4.1	724.76	730.00	-4	5,919	-0.07%
2023/05/25	2	712.00	0	715.00	708.00	2	5,864	0.03%
2023/05/24	1.1	705.91	1	711.00	711.00	0.1	5,857	0.00%
2023/05/23	1	717.83	1.1	715.95	716.00	-0.1	5,807	0.00%
2023/05/22	0	704.33	0	0.00	705.00	0	5,763	0.00%
2023/05/19	0	697.00	2.4	697.11	698.00	-2.4	5,747	-0.04%
2023/05/18	1.1	688.05	0.2	690.00	689.00	0.9	5,748	0.02%
2023/05/17	0	685.00	2	686.50	685.00	-2	5,785	-0.03%
2023/05/16	1	682.03	0.1	682.77	680.00	0.9	5,709	0.02%
2023/05/15	0	0.00	1.6	678.33	680.00	-1.6	5,715	-0.03%
2023/05/12	0.1	668.38	0	0.00	673.00	0.1	5,708	0.00%
2023/05/11	0	670.00	0.1	670.00	668.00	-0.1	5,688	0.00%
2023/05/10	1.2	671.72	1	668.00	668.00	0.2	5,765	0.00%
2023/05/09	22	677.00	21	677.00	677.00	1	5,820	0.02%
2023/05/08	26	675.00	24	675.00	675.00	2	5,909	0.03%
2023/05/05	20	675.00	19.1	675.01	675.00	1	5,965	0.02%
2023/05/04	2.4	669.22	1	668.00	668.00	1.4	6,096	0.02%
2023/05/03	0.1	671.00	0	0.00	680.00	0.1	6,099	0.00%
2023/05/02	0	666.00	0.1	671.71	671.00	-0.1	6,171	0.00%
2023/04/28	0.1	668.76	0	672.00	665.00	0.1	6,300	0.00%
2023/04/27	3	661.33	4.1	660.10	662.00	-1.1	6,268	-0.02%
2023/04/26	26.3	648.47	37	648.54	649.00	-10.7	6,271	-0.17%
2023/04/25	23.4	654.42	16	650.00	650.00	7.4	6,263	0.12%
2023/04/24	1.2	675.52	1.1	680.73	676.00	0.1	6,226	0.00%
2023/04/21	0.1	670.42	0	0.00	665.00	0.1	6,262	0.00%
2023/04/20	0.5	678.83	1	663.00	673.00	-0.5	6,320	-0.01%
2023/04/19	6.7	680.04	5	682.00	675.00	1.7	6,272	0.03%
2023/04/18	8.7	688.92	6	696.17	688.00	2.7	6,207	0.04%
2023/04/17	12.5	702.79	1.1	708.07	709.00	11.4	6,062	0.19%
2023/04/14	2.1	753.95	2	748.00	748.00	0.1	5,874	0.00%
2023/04/13	20	750.00	20.1	750.01	750.00	-0.1	5,876	0.00%
2023/04/12	0	753.00	1	757.00	758.00	-1	5,830	-0.02%
2023/04/11	16.1	755.97	17.1	755.53	756.00	-1.1	5,831	-0.02%
2023/04/10	7.3	742.59	0	0.00	742.00	7.3	5,902	0.12%
2023/04/07	1.2	745.05	2	745.00	749.00	-0.8	5,839	-0.01%
2023/04/06	23.6	754.01	20.1	753.02	753.00	3.5	5,791	0.06%
2023/03/31	0	0.00	22	786.86	787.00	-22	5,686	-0.39%
2023/03/30	1	778.00	0	779.00	778.00	1	5,681	0.02%
2023/03/29	1	768.00	0.2	768.00	773.00	0.9	5,709	0.01%
2023/03/28	0	775.14	0.3	770.21	766.00	-0.3	5,757	0.00%
2023/03/27	0	0.00	0.3	782.00	780.00	-0.3	5,800	-0.01%
2023/03/24	6	788.33	3	792.30	790.00	3	5,961	0.05%
2023/03/23	1	790.00	2.1	790.32	793.00	-1.1	6,115	-0.02%
2023/03/22	0.1	780.00	3.3	778.15	781.00	-3.2	6,119	-0.05%
2023/03/21	2	772.00	0	0.00	771.00	2	6,130	0.03%
2023/03/20	19	770.00	8	770.00	770.00	11	6,125	0.18%
2023/03/17	2	769.50	3	773.00	773.00	-1	6,110	-0.02%
2023/03/16	3	755.39	1.1	760.00	756.00	2	6,067	0.03%
2023/03/15	1	758.00	1	767.00	758.00	0	6,057	0.00%
2023/03/14	1	765.98	27.1	760.92	761.00	-26.1	6,053	-0.43%
2023/03/13	1	756.99	3	758.00	764.00	-2	6,044	-0.03%
2023/03/10	3.3	757.02	1	756.00	756.00	2.3	6,029	0.04%
2023/03/09	2.2	770.00	0	771.00	767.00	2.2	6,046	0.04%
2023/03/08	2.1	768.58	1	768.00	768.00	1.1	6,112	0.02%
2023/03/07	0.1	785.00	40	786.50	788.00	-39.9	6,058	-0.66%
2023/03/06	0	0.00	1	784.10	784.00	-1	6,062	-0.02%
2023/03/03	39.1	775.93	27	776.89	775.00	12.1	6,033	0.20%
2023/03/02	11	774.46	20	779.50	775.00	-9	6,049	-0.15%
2023/03/01	30.1	791.56	34.3	776.63	791.00	-4.3	5,944	-0.07%
2023/02/24	5.1	750.79	0.3	744.80	723.00	4.8	5,788	0.08%
2023/02/23	0.3	739.80	2.2	744.20	745.00	-2	5,727	-0.03%
2023/02/22	0.9	717.40	0.2	718.00	713.00	0.7	5,693	0.01%
2023/02/21	0.1	727.58	0.3	728.50	725.00	-0.2	5,736	0.00%
2023/02/20	0.3	729.00	0.1	725.00	726.00	0.2	5,857	0.00%
2023/02/17	1.1	722.60	2	723.00	723.00	-0.9	6,042	-0.02%
2023/02/16	26.2	711.11	25	711.00	711.00	1.2	6,143	0.02%
2023/02/15	1.2	710.34	0	0.00	710.00	1.2	6,321	0.02%
2023/02/14	0	733.00	0	0.00	732.00	0	6,331	0.00%
2023/02/13	0	729.00	0	0.00	731.00	0	6,477	0.00%
2023/02/10	0.1	743.73	0	0.00	740.00	0.1	6,539	0.00%
2023/02/09	0	745.00	3.2	745.00	749.00	-3.2	6,621	-0.05%
2023/02/08	23	744.00	24.1	744.00	744.00	-1.1	6,629	-0.02%
2023/02/07	1.1	720.81	0	0.00	717.00	1.1	6,606	0.02%
2023/02/06	4.1	734.41	0.1	744.00	731.00	4	6,599	0.06%
2023/02/03	1	750.00	1	749.96	751.00	0	6,601	0.00%
2023/02/02	0	0.00	4.1	750.21	747.00	-4.1	6,768	-0.06%
2023/02/01	0.1	721.17	0	0.00	724.00	0.1	6,685	0.00%
2023/01/31	4.1	725.69	2.1	751.31	718.00	2	6,691	0.03%
2023/01/30	25	739.00	27.2	738.19	739.00	-2.2	6,619	-0.03%
2023/01/17	1.1	693.33	28	696.75	693.00	-27	6,490	-0.42%
2023/01/16	0.2	705.88	1.1	702.55	704.00	-0.9	6,511	-0.01%
2023/01/13	27.2	695.09	26	696.54	694.00	1.2	6,514	0.02%
2023/01/12	22	715.00	26.2	715.15	715.00	-4.2	6,545	-0.06%
2023/01/11	24.1	706.98	25.2	706.69	707.00	-1.1	6,540	-0.02%
2023/01/10	45	693.96	49	693.79	694.00	-4	6,535	-0.06%
2023/01/09	44.1	674.98	45.2	674.87	675.00	-1	6,501	-0.02%
2023/01/06	0	643.00	4.5	648.00	660.00	-4.5	6,538	-0.07%
2023/01/05	2.1	633.22	0	0.00	631.00	2.1	6,535	0.03%
2023/01/04	0.1	642.43	0	0.00	636.00	0.1	6,561	0.00%
2023/01/03	0	0.00	1	634.00	644.00	-1	6,650	-0.02%
2022/12/30	0	633.14	5	639.00	625.00	-5	6,675	-0.07%
2022/12/29	6.2	629.48	4	629.00	629.00	2.2	6,750	0.03%
2022/12/28	2.3	630.92	2	635.00	638.00	0.3	6,848	0.00%
2022/12/27	6	656.01	7	657.00	656.00	-1	6,776	-0.01%
2022/12/26	1	657.00	0	0.00	651.00	1	6,798	0.01%
2022/12/23	1.1	653.73	0	0.00	660.00	1.1	6,869	0.02%
2022/12/22	0	0.00	0	664.00	661.00	0	6,962	0.00%
2022/12/21	1.2	651.47	1	657.00	654.00	0.2	7,014	0.00%
2022/12/20	2.1	650.98	1.1	656.36	646.00	0.9	7,009	0.01%
2022/12/19	1.1	653.34	4	659.26	656.00	-2.9	6,997	-0.04%
2022/12/16	3.2	658.02	4	655.25	660.00	-0.8	6,957	-0.01%
2022/12/15	21.7	686.04	11	684.27	681.00	10.7	6,838	0.16%
2022/12/13	0	0.00	0	712.00	709.00	0	6,656	0.00%
2022/12/12	5	707.44	0	0.00	712.00	5	6,633	0.08%
2022/12/09	0	0.00	1	723.00	729.00	-1	6,683	-0.01%
2022/12/08	3.2	712.73	0	709.50	705.00	3.2	6,669	0.05%
2022/12/07	2	718.02	2	724.00	716.00	0	6,703	0.00%
2022/12/06	2.1	721.56	0	0.00	725.00	2.1	6,687	0.03%
2022/12/05	0	0.00	0.1	749.00	739.00	-0.1	6,688	0.00%
2022/12/02	0	738.00	0.1	741.00	739.00	0	6,670	0.00%
2022/12/01	21	741.43	25.2	743.53	741.00	-4.2	6,687	-0.06%
2022/11/30	0	736.00	2	733.00	733.00	-2	6,640	-0.03%
2022/11/29	3	699.09	0	705.00	713.00	3	6,585	0.05%
2022/11/28	3.1	705.44	10	708.00	703.00	-6.9	6,658	-0.10%
2022/11/25	10	731.40	1	728.00	727.00	9	6,686	0.13%
2022/11/24	0	0.00	4.2	729.38	728.00	-4.2	6,662	-0.06%
2022/11/23	1	713.00	0	705.00	705.00	1	6,614	0.02%
2022/11/22	4	707.01	0.1	713.00	713.00	4	6,640	0.06%
2022/11/21	6	714.00	1.1	714.91	720.00	5	6,585	0.08%
2022/11/18	2	737.41	2.2	736.02	722.00	-0.1	6,562	0.00%
2022/11/17	36	725.00	38.1	724.94	725.00	-2.1	6,538	-0.03%
2022/11/16	0	0.00	6.2	732.50	729.00	-6.2	6,483	-0.10%
2022/11/15	27	722.00	7	722.49	722.00	20	6,409	0.31%
2022/11/14	0	0.00	1.6	705.13	697.00	-1.6	6,249	-0.03%
2022/11/11	0	0.00	24.3	690.82	700.00	-24.3	6,158	-0.39%
2022/11/10	1	653.00	9.2	658.05	660.00	-8.2	5,973	-0.14%
2022/11/09	13.1	646.39	5.1	643.85	650.00	8	5,943	0.13%
2022/11/07	1	605.00	3	611.07	620.00	-2	5,766	-0.04%
2022/11/04	2	591.50	1	600.00	597.00	1	5,782	0.02%
2022/11/03	1	595.00	1	600.00	600.00	0	5,814	0.00%
2022/11/02	2	602.00	1	605.00	599.00	1	5,796	0.02%
2022/10/31	21	590.48	15	595.53	590.00	6	5,758	0.10%
2022/10/28	0.1	569.88	0	0.00	565.00	0.1	5,543	0.00%
2022/10/27	0	0.00	1	591.00	589.00	-1	5,502	-0.02%
2022/10/26	0	0.00	1	579.00	579.00	-1	5,503	-0.02%
2022/10/25	81	573.26	0	0.00	563.00	81	5,501	1.47%
2022/10/24	1	586.00	2	594.44	588.00	-1	5,510	-0.02%
2022/10/21	0	0.00	10	571.50	567.00	-10	5,493	-0.18%
2022/10/20	2.1	559.62	0	0.00	570.00	2.1	5,520	0.04%
2022/10/18	18	587.28	16	587.99	588.00	2	5,468	0.04%
2022/10/14	0	0.00	0.1	574.55	585.00	-0.1	5,580	0.00%
2022/10/13	0	541.00	0	0.00	544.00	0	5,561	0.00%
2022/10/12	0	547.00	0	0.00	549.00	0	5,527	0.00%
2022/10/11	0	562.00	0	556.00	553.00	0	5,544	0.00%
2022/10/07	0	569.43	0	0.00	566.00	0	5,540	0.00%
2022/10/05	0	606.00	2	598.03	599.00	-2	5,528	-0.04%
2022/10/04	0	567.00	1	566.00	573.00	-1	5,491	-0.02%
2022/10/03	0	0.00	0.1	552.00	548.00	-0.1	5,503	0.00%
2022/09/30	2	543.98	0	0.00	551.00	2	5,600	0.04%
2022/09/29	0.1	558.20	0	0.00	543.00	0.1	5,648	0.00%
2022/09/28	1	550.04	0	0.00	545.00	1	5,643	0.02%
2022/09/27	15	568.00	15.1	568.02	568.00	-0.1	5,673	0.00%
2022/09/26	0	569.63	0	0.00	569.00	0	5,749	0.00%
2022/09/23	0	587.19	0	0.00	580.00	0	5,832	0.00%
2022/09/22	25	591.00	31	591.10	591.00	-6	5,925	-0.10%
2022/09/21	0	605.00	3	608.67	605.00	-3	6,057	-0.05%
2022/09/20	2	606.00	0	0.00	605.00	2	6,255	0.03%
2022/09/19	0	604.00	0	0.00	604.00	0	6,370	0.00%
2022/09/16	11.3	602.39	1	610.00	600.00	10.3	6,541	0.16%
2022/09/15	3	616.33	0	0.00	616.00	3	6,915	0.04%
2022/09/14	1	613.00	0	616.00	615.00	1	7,098	0.01%
2022/09/13	1	626.03	2	629.00	626.00	-1	7,118	-0.01%
2022/09/12	1	634.93	0	0.00	627.00	1	7,161	0.01%
2022/09/08	1	622.02	1	619.00	623.00	0	7,293	0.00%
2022/09/07	0	621.67	0	0.00	619.00	0	7,319	0.00%
2022/09/06	13	628.85	11	629.45	629.00	2	7,319	0.03%
2022/09/05	12	631.00	10	631.00	631.00	2	7,359	0.03%
2022/09/02	3.3	630.65	0	0.00	620.00	3.3	7,407	0.04%
2022/09/01	2.3	649.22	0	0.00	648.00	2.3	7,329	0.03%
2022/08/31	0	661.00	1	663.00	667.00	-1	7,309	-0.01%
2022/08/30	0.2	659.00	0	0.00	657.00	0.2	7,411	0.00%
2022/08/29	1.1	655.12	0	657.00	653.00	1	7,427	0.01%
2022/08/26	17	678.12	16	678.00	678.00	1	7,444	0.01%
2022/08/25	0	670.75	0	0.00	670.00	0	7,460	0.00%
2022/08/24	0	672.00	0	0.00	667.00	0	7,497	0.00%
2022/08/23	0	678.00	0.1	678.00	676.00	-0.1	7,601	0.00%
2022/08/22	2.3	678.42	0	684.00	672.00	2.3	7,628	0.03%
2022/08/19	0	696.00	0	0.00	693.00	0	7,590	0.00%
2022/08/18	17	702.00	17	702.00	702.00	0	7,581	0.00%
2022/08/17	0	703.00	0	0.00	703.00	0	7,566	0.00%
2022/08/16	0	708.00	0	712.00	706.00	0	7,537	0.00%
2022/08/15	0	0.00	2	700.52	706.00	-2	7,502	-0.03%
2022/08/12	0.1	682.00	3	679.00	684.00	-3	7,480	-0.04%
2022/08/11	7.2	668.80	1	667.00	670.00	6.2	7,486	0.08%
2022/08/10	1	669.12	0	0.00	668.00	1	7,426	0.01%
2022/08/09	1.1	699.06	0	0.00	694.00	1.1	7,387	0.02%
2022/08/08	0	717.00	0.1	718.00	709.00	0	7,382	0.00%
2022/08/05	0	0.00	2.1	711.93	717.00	-2.1	7,373	-0.03%
2022/08/03	0	683.15	0	0.00	686.00	0	7,330	0.00%
2022/08/02	0	675.00	3	673.67	683.00	-3	7,368	-0.04%
2022/08/01	0	677.00	4	683.25	694.00	-4	7,318	-0.05%
2022/07/29	5	692.20	1	700.00	683.00	4	7,306	0.05%
2022/07/28	0	684.67	0	684.00	682.00	0	7,275	0.00%
2022/07/27	2	666.00	3	665.00	677.00	-1	7,257	-0.01%
2022/07/26	1.1	675.30	1	687.00	681.00	0.1	7,285	0.00%
2022/07/25	0	690.00	1	690.00	688.00	-1	7,307	-0.01%
2022/07/22	3	712.99	0	0.00	705.00	3	7,416	0.04%
2022/07/21	1	690.00	2.1	696.31	716.00	-1.1	7,419	-0.01%
2022/07/20	1	671.04	51	678.96	671.00	-50	7,345	-0.68%
2022/07/19	38	662.90	1	665.00	662.00	37	7,309	0.51%
2022/07/18	12	660.00	4	661.80	661.00	8	7,327	0.11%
2022/07/15	6	647.33	1	645.00	648.00	5	7,272	0.07%
2022/07/14	0	647.00	1	646.00	646.00	-1	7,234	-0.01%
2022/07/13	2	637.50	0	0.00	634.00	2	7,247	0.03%
2022/07/11	1	643.00	2	652.00	637.00	-1	7,198	-0.01%
2022/07/08	1	653.00	7.4	650.09	651.00	-6.4	7,217	-0.09%
2022/07/07	0.3	631.00	0	635.00	636.00	0.3	7,234	0.00%
2022/07/06	1	609.80	0	0.00	605.00	1	7,219	0.01%
2022/07/05	0.3	612.44	2	617.99	615.00	-1.7	7,194	-0.02%
2022/07/04	1	613.00	0	615.00	611.00	1	7,257	0.01%
2022/07/01	6.1	616.69	0	639.00	612.00	6.1	7,312	0.08%
2022/06/30	2	652.49	1	658.00	651.00	1	7,366	0.01%
2022/06/29	1	644.48	0	665.00	661.00	1	7,359	0.01%
2022/06/28	74.3	651.68	81	651.00	651.00	-6.7	7,274	-0.09%
2022/06/27	4	679.25	0.5	686.00	678.00	3.6	7,189	0.05%
2022/06/24	6.1	682.45	1.1	688.61	670.00	5	7,235	0.07%
2022/06/23	60.7	704.22	15	688.33	689.00	45.7	7,038	0.65%
2022/06/22	6.5	833.29	9	822.57	807.00	-2.6	6,590	-0.04%
2022/06/21	0	853.00	40	862.12	868.00	-40	6,426	-0.62%
2022/06/20	0.1	842.71	0.1	842.00	840.00	0	6,372	0.00%
2022/06/17	25.4	831.82	0	0.00	831.00	25.4	6,323	0.40%
2022/06/16	1.9	888.79	2	885.50	873.00	-0.1	6,172	0.00%
2022/06/15	0	0.00	0	890.00	884.00	0	6,199	0.00%
2022/06/14	37.1	879.46	35	880.00	880.00	2.1	6,271	0.03%
2022/06/13	4.3	892.07	0	890.00	887.00	4.3	6,289	0.07%
2022/06/10	20	929.99	21	930.00	930.00	-1	6,300	-0.02%
2022/06/09	0	930.00	0	929.00	924.00	0	6,361	0.00%
2022/06/08	45	930.00	50.6	929.20	930.00	-5.6	6,356	-0.09%
2022/06/07	21.1	890.02	20	890.00	890.00	1.1	6,282	0.02%
2022/06/06	20	904.50	19.2	905.02	905.00	0.8	6,289	0.01%
2022/06/02	22	898.00	23.1	898.10	898.00	-1	6,316	-0.02%
2022/06/01	1	907.00	0.1	903.92	905.00	0.9	6,430	0.01%
2022/05/31	20	903.08	21.3	903.43	905.00	-1.2	6,447	-0.02%
2022/05/30	20	878.00	22.2	877.33	878.00	-2.2	6,341	-0.03%
2022/05/27	0	0.00	0.1	850.00	851.00	-0.1	6,316	0.00%
2022/05/26	0	837.00	0	0.00	833.00	0	6,351	0.00%
2022/05/25	0	0.00	0.1	845.00	843.00	-0.1	6,412	0.00%
2022/05/24	0	838.57	0.1	839.00	830.00	-0.1	6,489	0.00%
2022/05/23	0	848.00	0	0.00	843.00	0	6,499	0.00%
2022/05/20	0	840.00	0	0.00	846.00	0	6,525	0.00%
2022/05/19	0	841.33	0	0.00	845.00	0	6,518	0.00%
2022/05/18	20	854.99	20	854.99	855.00	0	6,480	0.00%
2022/05/17	0	840.00	2	839.03	841.00	-2	6,440	-0.03%
2022/05/16	22	825.43	12	826.25	825.00	10	6,422	0.16%
2022/05/13	1.1	839.35	0.1	835.41	843.00	1	6,394	0.02%
2022/05/12	0	825.00	0	828.00	820.00	0	6,408	0.00%
2022/05/11	0	822.00	0.1	828.50	829.00	-0.1	6,423	0.00%
2022/05/10	1.1	803.23	13	811.92	820.00	-11.9	6,503	-0.18%
2022/05/09	6.2	819.29	0.1	820.00	813.00	6.2	6,538	0.09%
2022/05/06	5	821.00	0	0.00	834.00	5	6,633	0.08%
2022/05/05	2	841.00	3	843.99	841.00	-1	6,852	-0.01%
2022/05/03	5.7	811.48	6	818.50	820.00	-0.3	6,867	0.00%
2022/04/29	11	837.99	10.1	830.15	830.00	0.9	6,813	0.01%
2022/04/28	1.1	831.08	2.2	835.54	828.00	-1.1	6,800	-0.02%
2022/04/27	2.1	805.78	1	805.06	808.00	1.1	6,680	0.02%
2022/04/26	2.1	830.51	1	833.00	833.00	1.1	6,617	0.02%
2022/04/25	0	837.17	1	833.08	837.00	-1	6,582	-0.02%
2022/04/22	10	848.81	10	849.70	854.00	0	6,574	0.00%
2022/04/21	3	857.67	3	864.37	868.00	0	6,571	0.00%
2022/04/20	1	844.06	2	850.55	856.00	-1	6,581	-0.02%
2022/04/19	2	846.50	2.1	857.56	838.00	0	6,539	0.00%
2022/04/18	1.1	835.16	0	836.00	833.00	1.1	6,509	0.02%
2022/04/15	1.4	840.45	0	0.00	832.00	1.4	6,561	0.02%
2022/04/14	3.1	863.73	1	867.01	861.00	2	6,580	0.03%
2022/04/13	0	0.00	6	849.60	880.00	-6	6,612	-0.09%
2022/04/12	26.1	841.66	20.1	841.54	842.00	5.9	6,561	0.09%
2022/04/11	2.2	833.83	4	837.75	836.00	-1.8	6,543	-0.03%
2022/04/08	11.5	846.71	5	840.80	840.00	6.5	6,563	0.10%
2022/04/07	5.4	861.13	1	862.11	850.00	4.4	6,415	0.07%
2022/04/06	2.2	866.77	0	873.00	882.00	2.2	6,295	0.04%
2022/04/01	4.3	897.55	1	895.00	900.00	3.3	6,156	0.05%
2022/03/31	3.1	905.88	0	908.00	905.00	3.1	6,142	0.05%
2022/03/30	1.6	910.03	0	0.00	915.00	1.6	6,086	0.03%
2022/03/29	5.6	920.86	1	928.00	912.00	4.6	5,947	0.08%
2022/03/28	1	949.04	0	0.00	964.00	1	5,753	0.02%
2022/03/25	3	969.33	0	0.00	971.00	3	5,782	0.05%
2022/03/24	1.1	971.07	0.1	971.00	972.00	1	5,778	0.02%
2022/03/23	3.1	983.61	1	993.00	977.00	2.1	5,770	0.04%
2022/03/22	0	977.00	0	0.00	975.00	0	5,765	0.00%
2022/03/21	0	982.00	0	0.00	978.00	0	5,750	0.00%
2022/03/18	1	958.00	0	0.00	969.00	1	5,753	0.02%
2022/03/17	21	967.62	14	966.63	968.00	7	5,699	0.12%
2022/03/16	1.1	907.86	0	0.00	907.00	1.1	5,592	0.02%
2022/03/15	4.2	914.87	28	904.64	904.00	-23.8	5,508	-0.43%
2022/03/14	42.2	943.95	20	944.00	944.00	22.2	5,475	0.41%
2022/03/11	4.1	967.50	1	972.00	963.00	3.1	5,435	0.06%
2022/03/10	1	994.42	1.2	993.69	995.00	-0.2	5,418	0.00%
2022/03/09	1	970.99	0	973.00	966.00	1	5,399	0.02%
2022/03/08	0.3	967.42	1	972.02	963.00	-0.8	5,418	-0.01%
2022/03/07	15.3	978.45	0.2	975.78	972.00	15.1	5,403	0.28%
2022/03/04	9.4	1035.58	0	0.00	1025.00	9.4	5,361	0.18%
2022/03/03	20	1078.50	8	1080.00	1080.00	12	5,320	0.23%
2022/03/02	0	1090.00	0	0.00	1080.00	0	5,327	0.00%
2022/03/01	0	0.00	0	1110.00	1100.00	0	5,316	0.00%
2022/02/25	0	1065.00	1	1094.66	1085.00	-1	5,296	-0.02%
2022/02/24	10.2	1079.92	4	1068.75	1060.00	6.2	5,279	0.12%
2022/02/23	0	1115.00	0	1120.00	1120.00	0	5,229	0.00%
2022/02/22	0	1104.53	1	1095.02	1110.00	-1	5,336	-0.02%
2022/02/21	0	0.00	2.4	1128.75	1130.00	-2.4	5,465	-0.04%
2022/02/18	0	1120.00	0.1	1120.00	1120.00	-0.1	5,526	0.00%
2022/02/17	0	1125.00	0.5	1127.00	1130.00	-0.5	5,579	-0.01%
2022/02/16	0	0.00	0	1125.00	1130.00	0	5,713	0.00%
2022/02/15	1	1100.01	10	1120.00	1100.00	-9	5,736	-0.16%
2022/02/14	1	1115.00	1	1105.00	1105.00	0	5,745	0.00%
2022/02/11	12	1150.00	9	1150.00	1150.00	3	5,713	0.05%
2022/02/10	23	1159.78	24.1	1159.54	1160.00	-1.1	5,744	-0.02%
2022/02/09	1	1130.00	5	1128.99	1130.00	-4	5,775	-0.07%
2022/02/08	25	1101.00	9	1095.56	1095.00	16	5,700	0.28%
2022/02/07	0	1108.94	8	1090.04	1100.00	-8	5,594	-0.14%
2022/01/26	1	1085.14	1	1085.00	1075.00	0	5,331	0.00%
2022/01/25	2.2	1075.23	0	0.00	1085.00	2.2	5,295	0.04%
2022/01/21	0.1	1071.43	0	1070.00	1070.00	0.1	5,274	0.00%
2022/01/20	1.2	1076.54	91	1084.67	1090.00	-89.8	5,240	-1.71%
2022/01/19	2.1	1095.12	0	0.00	1100.00	2.1	5,285	0.04%
2022/01/18	0.3	1123.01	3	1125.00	1105.00	-2.7	5,311	-0.05%
2022/01/17	0	0.00	0	1115.00	1115.00	0	5,315	0.00%
2022/01/14	16.4	1065.10	8	1065.00	1065.00	8.4	5,299	0.16%
2022/01/13	0	0.00	0	1100.00	1100.00	0	5,304	0.00%
2022/01/12	2.2	1080.23	2	1080.00	1085.00	0.2	5,294	0.00%
2022/01/11	1	1085.00	1	1070.00	1080.00	0	5,343	0.00%
2022/01/10	1.1	1080.00	1	1080.00	1095.00	0.1	5,369	0.00%
2022/01/07	10.1	1106.51	1	1095.00	1100.00	9.1	5,353	0.17%
2022/01/06	7.5	1130.79	1	1150.00	1135.00	6.5	5,359	0.12%
2022/01/05	16	1173.44	16.1	1174.95	1175.00	0	5,315	0.00%
2022/01/04	1.1	1155.00	0	0.00	1165.00	1.1	5,303	0.02%
2022/01/03	26.3	1156.14	18	1157.22	1150.00	8.3	5,262	0.16%
2021/12/30	0	0.00	7.1	1182.20	1190.00	-7.1	5,246	-0.13%
2021/12/29	3	1188.33	2.7	1186.82	1185.00	0.3	5,271	0.00%
2021/12/28	9	1163.33	5	1179.99	1175.00	4	5,331	0.07%
2021/12/27	17.6	1168.40	23	1159.78	1145.00	-5.4	5,325	-0.10%
2021/12/24	1	1120.00	20.1	1112.54	1120.00	-19.1	5,289	-0.36%
2021/12/23	0	0.00	1	1090.00	1095.00	-1	5,333	-0.02%
2021/12/21	1	1075.00	11	1107.22	1090.00	-10	5,524	-0.18%
2021/12/20	0	0.00	0	1060.00	1055.00	0	5,628	0.00%
2021/12/17	2	1077.50	1	1089.99	1075.00	1	5,654	0.02%
2021/12/16	0	0.00	3	1083.33	1090.00	-3	5,672	-0.05%
2021/12/15	1	1050.20	0	1060.00	1060.00	1	5,747	0.02%
2021/12/14	1	1055.00	1	1060.01	1070.00	0	5,818	0.00%
2021/12/13	0	0.00	0	1075.00	1075.00	0	5,796	0.00%
2021/12/10	0	0.00	0	1074.55	1075.00	0	5,826	0.00%
2021/12/09	1	1080.00	2.2	1075.90	1085.00	-1.2	5,911	-0.02%
2021/12/08	3.2	1086.26	14	1097.14	1095.00	-10.8	5,919	-0.18%
2021/12/07	1	1065.00	0	1065.00	1065.00	1	5,877	0.02%
2021/12/06	2	1060.00	2	1075.00	1085.00	0	5,880	0.00%
2021/12/03	0	0.00	0	1060.00	1060.00	0	5,875	0.00%
2021/12/02	1	1040.00	3	1073.33	1080.00	-2	5,860	-0.03%
2021/12/01	0	0.00	6	1059.16	1065.00	-6	5,877	-0.10%
2021/11/30	1	1020.00	21	1020.71	1010.00	-20	5,869	-0.34%
2021/11/29	1	1015.00	1	1010.01	1030.00	0	5,829	0.00%
2021/11/26	3	1005.00	0	1005.00	1005.00	3	5,918	0.05%
2021/11/25	1	1044.93	1	1030.01	1035.00	0	5,973	0.00%
2021/11/24	1	1030.02	0	1045.00	1040.00	1	5,991	0.02%
2021/11/23	5	1055.00	1.1	1069.65	1055.00	3.9	6,013	0.07%
2021/11/22	0	1095.00	0	1080.00	1080.00	0	6,066	0.00%
2021/11/19	2	1072.61	5.5	1085.48	1090.00	-3.5	6,050	-0.06%
2021/11/18	10.5	1069.31	2.1	1091.98	1085.00	8.4	5,931	0.14%
2021/11/17	1	1025.08	0	1056.18	1030.00	1	5,811	0.02%
2021/11/16	2	1030.00	5	1025.02	1035.00	-3	5,789	-0.05%
2021/11/15	32	1027.67	10.2	1024.26	1025.00	21.8	5,786	0.38%
2021/11/12	1	985.00	2	977.02	983.00	-1	5,702	-0.02%
2021/11/11	0	954.00	1.1	952.31	954.00	-1.1	5,713	-0.02%
2021/11/10	5	966.40	0.1	970.00	958.00	4.9	5,712	0.09%
2021/11/09	0	0.00	0.2	994.00	978.00	-0.2	5,731	0.00%
2021/11/08	0	962.00	6.7	969.32	980.00	-6.7	5,687	-0.12%
2021/11/05	0	0.00	15.2	936.80	940.00	-15.2	5,588	-0.27%
2021/11/04	15	928.40	0	0.00	928.00	15	5,571	0.27%
2021/11/03	0	0.00	43	934.56	932.00	-43	5,605	-0.77%
2021/11/02	5	925.00	10	932.00	928.00	-5	5,617	-0.09%
2021/11/01	5	920.00	0	0.00	922.00	5	5,680	0.09%
2021/10/29	30	920.93	0	0.00	913.00	30	5,733	0.52%
2021/10/28	13.1	932.85	1	940.00	936.00	12.1	5,692	0.21%
2021/10/27	6.1	944.66	4	940.50	942.00	2	5,694	0.04%
2021/10/26	12	948.92	10	944.00	946.00	2	5,657	0.04%
2021/10/25	20	938.00	21.1	938.09	938.00	-1.1	5,704	-0.02%
2021/10/22	15	926.00	19.1	923.20	926.00	-4.1	5,890	-0.07%
2021/10/21	0	0.00	1	919.94	913.00	-1	5,948	-0.02%
2021/10/20	11	901.36	11	901.82	901.00	0	5,922	0.00%
2021/10/19	10	884.02	4	891.25	898.00	6	5,922	0.10%
2021/10/18	2	871.00	21	873.10	867.00	-19	5,893	-0.32%
2021/10/15	30	854.90	10	857.00	857.00	20	5,876	0.34%
2021/10/14	36	845.81	12	842.42	840.00	24	5,826	0.41%
2021/10/13	21.1	862.50	9	862.00	862.00	12.1	5,799	0.21%
2021/10/12	0	889.52	0	0.00	887.00	0	5,805	0.00%
2021/10/08	0	910.00	0	0.00	910.00	0	5,823	0.00%
2021/10/07	0	898.87	1.1	911.45	911.00	-1.1	5,809	-0.02%
2021/10/06	20.1	871.02	10	871.00	871.00	10.1	5,818	0.17%
2021/10/05	42.2	866.97	22	866.95	867.00	20.2	5,823	0.35%
2021/10/04	0	894.00	0	0.00	892.00	0	5,764	0.00%
2021/10/01	3.2	887.64	0	0.00	885.00	3.2	5,787	0.06%
2021/09/30	0.1	904.50	0	911.00	905.00	0.1	5,769	0.00%
2021/09/29	1.4	919.94	2.1	913.43	913.00	-0.7	5,757	-0.01%
2021/09/28	2	957.00	0.1	957.00	957.00	1.9	5,742	0.03%
2021/09/27	20	959.00	20.2	958.89	959.00	-0.2	5,698	0.00%
2021/09/24	0	916.00	0	0.00	920.00	0	5,614	0.00%
2021/09/23	0	0.00	0	920.00	915.00	0	5,707	0.00%
2021/09/22	1.1	916.40	0	0.00	911.00	1.1	5,709	0.02%
2021/09/17	0	0.00	1.2	949.91	940.00	-1.2	5,634	-0.02%
2021/09/16	0	0.00	0.1	932.03	936.00	-0.1	5,597	0.00%
2021/09/15	1	934.00	0	940.00	935.00	1	5,608	0.02%
2021/09/14	10	943.00	15.2	939.36	947.00	-5.2	5,671	-0.09%
2021/09/13	0	0.00	0	924.41	927.00	0	5,770	0.00%
2021/09/10	0	0.00	1	920.78	925.00	-1	5,907	-0.02%
2021/09/09	0	905.00	0	0.00	901.00	0	5,926	0.00%
2021/09/08	0	0.00	0	907.49	912.00	0	5,924	0.00%
2021/09/07	0	0.00	0	903.00	903.00	0	5,934	0.00%
2021/09/06	3	900.66	2	905.00	896.00	1	5,959	0.02%
2021/09/03	0	922.71	0	0.00	919.00	0	5,922	0.00%
2021/09/02	0	0.00	7	939.85	933.00	-7	5,974	-0.12%
2021/09/01	0	0.00	5.1	923.69	927.00	-5.1	5,945	-0.09%
2021/08/31	7	888.14	0	0.00	901.00	7	5,851	0.12%
2021/08/30	0	0.00	0	910.00	912.00	0	5,815	0.00%
2021/08/27	0	0.00	1	888.01	896.00	-1	5,814	-0.02%
2021/08/26	3.1	880.47	3	894.67	888.00	0.1	5,801	0.00%
2021/08/25	1.1	909.06	2	910.49	911.00	-0.9	5,763	-0.02%
2021/08/24	0	909.00	0.3	909.00	909.00	-0.3	5,818	-0.01%
2021/08/23	0	908.00	1	900.01	911.00	-1	5,929	-0.02%
2021/08/20	1	881.94	0	0.00	873.00	1	5,968	0.02%
2021/08/19	1.2	885.03	0	0.00	888.00	1.2	6,030	0.02%
2021/08/18	0	875.33	0	912.00	912.00	0	6,036	0.00%
2021/08/17	18.2	881.61	9	880.01	880.00	9.2	6,081	0.15%
2021/08/16	17	901.00	15	901.00	901.00	2	6,099	0.03%
2021/08/13	0	0.00	0	914.00	910.00	0	6,266	0.00%
2021/08/12	34.1	904.01	38	905.58	904.00	-3.9	6,367	-0.06%
2021/08/11	14.1	910.10	9	910.00	910.00	5.1	6,505	0.08%
2021/08/10	2	918.50	0	0.00	922.00	2	6,700	0.03%
2021/08/09	49	921.00	45	921.00	921.00	4	6,930	0.06%
2021/08/06	5	938.81	1	946.00	936.00	4	7,054	0.06%
2021/08/05	261	959.05	38.1	960.90	961.00	222.9	7,268	3.07%	大買/鉅額交易
2021/08/04	0	0.00	1	944.04	950.00	-1	7,673	-0.01%
2021/08/03	1.2	937.63	3	937.98	938.00	-1.8	7,987	-0.02%
2021/08/02	58	933.86	63.1	931.71	934.00	-5.1	8,252	-0.06%
2021/07/30	14	910.08	1	926.00	910.00	13	8,341	0.16%
2021/07/29	48	933.00	45	931.91	933.00	3	8,488	0.04%
2021/07/28	6.3	905.26	3	895.00	890.00	3.3	8,566	0.04%
2021/07/27	3	943.57	14.1	936.31	938.00	-11.1	8,595	-0.13%
2021/07/26	12	922.09	1	926.00	923.00	11	8,877	0.12%
2021/07/23	1	929.00	60	930.17	933.00	-59	8,908	-0.66%
2021/07/22	10	916.50	51.1	927.91	919.00	-41.1	8,983	-0.46%
2021/07/21	43	913.35	20	911.40	912.00	23	9,049	0.25%
2021/07/20	1	919.00	2.1	918.64	920.00	-1.1	9,156	-0.01%
2021/07/19	73.1	922.11	5	919.00	919.00	68.1	9,287	0.73%
2021/07/16	0	0.00	6	949.50	957.00	-6	9,267	-0.06%
2021/07/15	2	947.00	5	945.20	951.00	-3	9,280	-0.03%
2021/07/14	3	931.00	0	927.19	930.00	3	9,319	0.03%
2021/07/13	0	929.80	0	0.00	926.00	0	9,339	0.00%
2021/07/12	0	935.00	30	936.00	935.00	-30	9,329	-0.32%
2021/07/09	11	916.55	10	927.50	919.00	1	9,333	0.01%
2021/07/08	7	916.57	0	0.00	920.00	7	9,393	0.07%
2021/07/07	22	917.73	0	0.00	917.00	22	9,453	0.23%
2021/07/06	9.2	922.91	0.4	927.00	922.00	8.9	9,539	0.09%
2021/07/05	5.1	961.41	0	0.00	957.00	5.1	9,531	0.05%
2021/07/02	0.4	959.00	0	958.18	957.00	0.3	9,541	0.00%
2021/07/01	0	957.80	0	0.00	955.00	0	9,556	0.00%
2021/06/30	10.1	971.39	11	966.64	962.00	-0.9	9,666	-0.01%
2021/06/29	0	0.00	1	945.99	935.00	-1	9,587	-0.01%
2021/06/28	0	0.00	1.1	929.10	935.00	-1.1	9,649	-0.01%
2021/06/25	2.1	931.19	3	945.00	927.00	-1	9,792	-0.01%
2021/06/24	1	928.02	0	0.00	929.00	1	9,868	0.01%
2021/06/23	3.1	920.24	3.4	932.17	941.00	-0.3	10,004	0.00%
2021/06/22	24.1	902.41	11.1	904.15	903.00	13	10,129	0.13%
2021/06/21	10.3	936.44	2	928.50	918.00	8.3	10,011	0.08%
2021/06/18	0	974.75	0	0.00	965.00	0	9,964	0.00%
2021/06/17	10.1	971.96	1	977.01	978.00	9.1	9,985	0.09%
2021/06/16	0.1	986.71	0	0.00	985.00	0.1	10,009	0.00%
2021/06/15	10	989.00	9	989.00	989.00	1	10,003	0.01%
2021/06/11	1.2	988.20	6	990.67	980.00	-4.8	10,014	-0.05%
2021/06/10	10	999.00	5	996.20	998.00	5	10,027	0.05%
2021/06/08	0	970.00	0	0.00	966.00	0	10,056	0.00%
2021/06/07	2	953.51	0	0.00	973.00	2	10,154	0.02%
2021/06/04	10	969.20	11	976.00	977.00	-1	10,221	-0.01%
2021/06/03	12	978.08	6	979.83	981.00	6	10,310	0.06%
2021/06/02	3.1	969.00	20	976.60	959.00	-16.9	10,390	-0.16%
2021/06/01	4	987.99	18	988.00	977.00	-14	10,446	-0.13%
2021/05/31	53	994.11	7.1	994.48	995.00	46	10,530	0.44%
2021/05/28	3	953.00	0	962.00	961.00	3	10,516	0.03%
2021/05/27	1	931.05	0	0.00	935.00	1	10,614	0.01%
2021/05/26	0	951.00	1	951.27	951.00	-1	10,714	-0.01%
2021/05/25	9.1	961.30	0	956.00	952.00	9.1	10,736	0.08%
2021/05/24	1	952.00	1	953.00	943.00	0	10,717	0.00%
2021/05/21	5	951.01	6	943.50	955.00	-1	10,746	-0.01%
2021/05/20	12	931.76	12	931.03	930.00	0	10,640	0.00%
2021/05/19	4	950.25	2.4	956.83	943.00	1.6	10,583	0.02%
2021/05/18	5	976.42	31	976.65	994.00	-26	10,480	-0.25%
2021/05/17	3	902.85	24.2	885.18	914.00	-21.1	10,407	-0.20%
2021/05/14	15.6	894.24	14.1	896.07	895.00	1.5	10,391	0.01%
2021/05/13	6.2	899.99	1	890.20	873.00	5.1	10,414	0.05%
2021/05/12	52.1	888.51	33.1	882.54	888.00	19	10,317	0.18%
2021/05/11	9.2	907.43	12	918.67	911.00	-2.8	10,040	-0.03%
2021/05/10	27.5	999.55	12.5	985.88	979.00	15	9,850	0.15%
2021/05/07	16.6	1054.31	9.1	1054.89	1060.00	7.6	9,827	0.08%
2021/05/06	8.1	1026.15	16.3	1037.28	1055.00	-8.3	9,967	-0.08%
2021/05/05	18.3	1038.51	2	1060.49	1005.00	16.3	9,906	0.16%
2021/05/04	22.2	1074.77	18	1078.61	1085.00	4.2	9,843	0.04%
2021/05/03	22.1	1115.68	9	1109.44	1105.00	13.1	9,692	0.14%
2021/04/29	0	0.00	14.2	1185.00	1185.00	-14.2	9,546	-0.15%
2021/04/28	10	1075.00	3	1085.00	1080.00	7	9,736	0.07%
2021/04/27	3	1070.00	4.3	1095.71	1065.00	-1.3	9,769	-0.01%
2021/04/26	28	1066.43	39	1075.13	1070.00	-11	9,764	-0.11%
2021/04/23	11	1029.55	15	1008.80	1035.00	-4	9,723	-0.04%
2021/04/22	13.1	988.09	5	996.40	984.00	8.1	9,703	0.08%
2021/04/21	3	989.00	6	989.00	988.00	-3	9,793	-0.03%
2021/04/20	20	983.25	7.2	989.20	998.00	12.9	9,936	0.13%
2021/04/19	13.1	963.85	8	965.88	963.00	5.1	9,945	0.05%
2021/04/16	14	975.79	0	0.00	975.00	14	10,002	0.14%
2021/04/15	13	984.00	15	972.40	985.00	-2	10,117	-0.02%
2021/04/14	13	952.08	6	949.00	965.00	7	10,142	0.07%
2021/04/13	10	958.90	8	968.63	961.00	2	10,151	0.02%
2021/04/12	18	979.00	21	975.24	960.00	-3	10,145	-0.03%
2021/04/09	1.1	1014.80	3	1021.67	999.00	-1.9	10,206	-0.02%
2021/04/08	12.5	1013.60	18	1017.22	1020.00	-5.5	10,176	-0.05%
2021/04/07	11.5	998.43	4	991.03	998.00	7.5	10,136	0.07%
2021/04/06	14.5	990.55	10	998.69	995.00	4.5	10,121	0.04%
2021/04/01	2	980.00	2	974.00	961.00	0	10,094	0.00%
2021/03/31	9	971.11	16.2	975.79	969.00	-7.2	10,037	-0.07%
2021/03/30	6	962.67	6.3	962.33	971.00	-0.3	9,940	0.00%
2021/03/29	4.2	944.90	8	956.75	941.00	-3.8	9,822	-0.04%
2021/03/26	12	938.42	0	946.00	943.00	12	9,770	0.12%
2021/03/25	13.5	916.58	53.6	922.57	949.00	-40.1	9,665	-0.41%
2021/03/24	20	892.35	15.1	874.59	894.00	4.9	9,473	0.05%
2021/03/23	5	882.80	3	888.00	870.00	2	9,459	0.02%
2021/03/22	9.1	875.36	7	880.00	881.00	2.1	9,423	0.02%
2021/03/19	6	887.34	1	888.00	885.00	5	9,389	0.05%
2021/03/18	9	904.33	12.2	914.72	903.00	-3.2	9,326	-0.03%
2021/03/17	24.2	912.26	9	916.44	908.00	15.2	9,374	0.16%
2021/03/16	0.1	919.00	0.3	912.67	919.00	-0.3	9,405	0.00%
2021/03/15	26.1	911.10	23	907.17	907.00	3.1	9,424	0.03%
2021/03/12	19.1	901.94	19	905.84	899.00	0.1	9,477	0.00%
2021/03/11	8.1	889.07	26	871.58	888.00	-17.9	9,437	-0.19%
2021/03/10	12	869.24	11	889.09	864.00	1	9,369	0.01%
2021/03/09	16	862.63	37	874.16	879.00	-21	9,330	-0.23%
2021/03/08	17.2	886.84	6.5	897.21	867.00	10.7	9,312	0.11%
2021/03/05	27.6	881.13	12	881.50	883.00	15.6	9,295	0.17%
2021/03/04	22	901.46	19	908.16	897.00	3	9,343	0.03%
2021/03/03	13	904.67	18	911.94	930.00	-5	9,196	-0.05%
2021/03/02	4	926.50	4	925.50	900.00	0	9,113	0.00%
2021/02/26	28.2	916.08	8	924.63	896.00	20.2	9,006	0.22%
2021/02/25	3.1	933.75	10	943.00	944.00	-6.9	8,849	-0.08%
2021/02/24	17	949.12	1	956.00	940.00	16	8,846	0.18%
2021/02/23	4.1	943.06	22.7	956.60	965.00	-18.6	8,911	-0.21%
2021/02/22	21	956.57	12	975.00	951.00	9	8,928	0.10%
2021/02/19	28.1	963.98	22.1	968.26	964.00	6	9,154	0.07%
2021/02/18	12.1	974.19	11	981.45	978.00	1.1	9,139	0.01%
2021/02/17	31	985.23	29.2	996.10	980.00	1.9	9,139	0.02%
2021/02/05	28	953.82	14.1	969.24	950.00	13.9	9,019	0.15%
2021/02/04	18	930.61	25	941.84	946.00	-7	8,834	-0.08%
2021/02/03	12.2	949.93	12.2	952.00	950.00	0	8,748	0.00%
2021/02/02	5.6	934.14	40.2	935.25	931.00	-34.6	8,668	-0.40%
2021/02/01	23	896.74	21.1	895.31	905.00	1.9	8,536	0.02%
2021/01/29	21	890.76	21.1	885.41	875.00	-0.1	8,433	0.00%
2021/01/28	38.1	870.90	19	871.79	869.00	19.1	8,337	0.23%
2021/01/27	3	886.67	9	880.89	897.00	-6	8,198	-0.07%
2021/01/26	25.1	893.56	20	907.65	871.00	5.1	8,153	0.06%
2021/01/25	29	910.86	3	906.33	910.00	26	8,217	0.32%
2021/01/22	12.4	920.82	8	935.88	917.00	4.4	8,174	0.05%
2021/01/21	9	918.33	17.3	908.26	934.00	-8.3	7,980	-0.10%
2021/01/20	4	876.86	4	874.75	872.00	0	7,790	0.00%
2021/01/19	16	879.00	21	872.67	879.00	-5	7,707	-0.06%
2021/01/18	19.2	827.86	58	832.41	844.00	-38.8	7,647	-0.51%
2021/01/15	8.2	860.80	7.4	858.86	850.00	0.8	7,581	0.01%
2021/01/14	79.1	864.57	4.5	872.22	861.00	74.6	7,503	0.99%
2021/01/13	7.6	874.52	18.4	875.49	884.00	-10.9	7,403	-0.15%
2021/01/12	18	851.44	34	855.44	846.00	-16	7,230	-0.22%
2021/01/11	6.1	846.66	9	848.11	851.00	-2.9	7,124	-0.04%
2021/01/08	20.1	820.01	65.1	831.94	838.00	-45	7,075	-0.64%
2021/01/07	24	799.46	19.4	798.15	799.00	4.6	6,971	0.07%
2021/01/06	7	794.00	3	796.00	792.00	4	6,942	0.06%
2021/01/05	7	788.61	8	793.88	797.00	-1	6,919	-0.01%
2021/01/04	2	791.50	13	781.62	792.00	-11	7,122	-0.15%
2020/12/31	0	0.00	10	745.00	747.00	-10	7,147	-0.14%
2020/12/30	4	740.75	2	744.99	746.00	2	7,365	0.03%
2020/12/29	1.1	741.68	3	740.33	734.00	-1.9	7,338	-0.03%
2020/12/28	22.2	737.92	24.3	738.20	740.00	-2.1	7,345	-0.03%
2020/12/25	0.1	718.34	1	713.01	715.00	-0.9	7,269	-0.01%
2020/12/24	0.2	716.04	0	720.00	714.00	0.2	7,323	0.00%
2020/12/23	0	0.00	2	719.50	720.00	-2	7,396	-0.03%
2020/12/22	3	710.33	5	713.40	703.00	-2	7,438	-0.03%
2020/12/21	1	689.01	1	693.00	708.00	0	7,475	0.00%
2020/12/18	0	0.00	1	702.00	699.00	-1	7,494	-0.01%
2020/12/17	0.1	704.00	0.6	705.00	704.00	-0.6	7,540	-0.01%
2020/12/16	0	708.00	3	704.00	701.00	-3	7,575	-0.04%
2020/12/15	4	698.03	0	0.00	701.00	4	7,661	0.05%
2020/12/14	0	709.00	0	0.00	702.00	0	7,785	0.00%
2020/12/11	2.1	710.52	3	709.00	707.00	-0.9	7,897	-0.01%
2020/12/10	5.2	711.17	0	0.00	709.00	5.2	7,895	0.07%
2020/12/09	19	737.26	1.1	735.49	734.00	17.9	7,911	0.23%
2020/12/08	2	712.50	4.3	715.40	730.00	-2.3	7,906	-0.03%
2020/12/07	6.1	699.05	3	702.33	704.00	3.1	7,861	0.04%
2020/12/04	2	697.00	0	0.00	705.00	2	7,938	0.03%
2020/12/03	3.1	702.16	0	0.00	700.00	3.1	7,959	0.04%
2020/12/02	6	703.17	3	706.67	712.00	3	7,960	0.04%
2020/12/01	12.2	699.98	2	702.50	697.00	10.2	8,051	0.13%
2020/11/30	16	711.13	1	706.00	704.00	15	8,134	0.18%
2020/11/27	7	725.86	0	0.00	725.00	7	8,228	0.09%
2020/11/26	6	728.00	1	728.00	730.00	5	8,349	0.06%
2020/11/25	6.1	733.17	0	0.00	724.00	6.1	8,574	0.07%
2020/11/24	5	741.00	11	747.73	742.00	-6	8,675	-0.07%
2020/11/23	8	742.37	21	742.24	743.00	-13	8,827	-0.15%
2020/11/20	11	732.29	14.5	730.10	747.00	-3.5	8,889	-0.04%
2020/11/19	10	732.00	25.1	730.44	733.00	-15.1	8,864	-0.17%
2020/11/18	22.1	718.05	7.5	721.10	728.00	14.6	8,965	0.16%
2020/11/17	0	0.00	0.1	694.00	696.00	-0.1	8,975	0.00%
2020/11/16	1.1	694.00	7.1	682.99	694.00	-6	9,437	-0.06%
2020/11/13	6	669.00	6	675.17	675.00	0	9,725	0.00%
2020/11/12	7	672.16	2.1	678.36	673.00	4.9	10,351	0.05%
2020/11/11	24.1	670.69	22	675.91	676.00	2.1	10,383	0.02%
2020/11/10	3.2	685.81	2	693.00	686.00	1.2	10,411	0.01%
2020/11/09	2	700.00	1	699.00	702.00	1	10,500	0.01%
2020/11/06	1	701.00	11.1	694.84	700.00	-10.1	10,576	-0.10%
2020/11/05	11.1	695.41	7.1	689.48	696.00	4	10,619	0.04%
2020/11/04	14	675.00	53	678.53	677.00	-39	10,610	-0.37%
2020/11/03	1	661.00	1.1	661.82	665.00	-0.1	10,699	0.00%
2020/11/02	27.1	666.06	0	0.00	653.00	27.1	10,776	0.25%
2020/10/30	12.1	676.77	1	677.00	678.00	11.1	10,763	0.10%
2020/10/29	11	676.09	11.1	685.09	684.00	-0.1	10,976	0.00%
2020/10/28	1	686.00	1.1	687.55	681.00	-0.1	11,330	0.00%
2020/10/27	2	680.00	4.1	679.63	685.00	-2.1	11,469	-0.02%
2020/10/26	2.1	677.52	2	678.50	674.00	0.1	11,597	0.00%
2020/10/23	10	680.60	0	0.00	678.00	10	11,765	0.08%
2020/10/22	26.1	691.03	0	0.00	688.00	26.1	12,285	0.21%
2020/10/21	4.1	695.39	3	701.67	691.00	1.1	12,554	0.01%
2020/10/20	11	687.91	10	694.00	697.00	1	12,874	0.01%
2020/10/19	3	691.33	3.1	692.00	692.00	-0.1	13,079	0.00%
2020/10/16	7	693.14	8	682.00	680.00	-1	13,311	-0.01%
2020/10/15	15	700.27	38	701.03	689.00	-23	13,490	-0.17%
2020/10/14	39.1	690.43	26	689.69	689.00	13.1	13,524	0.10%
2020/10/13	21.3	700.27	10	703.00	699.00	11.3	13,578	0.08%
2020/10/12	10	716.00	20	714.25	714.00	-10	13,570	-0.07%
2020/10/08	3.1	666.06	14	671.93	670.00	-10.9	13,458	-0.08%
2020/10/07	53	650.62	6	636.83	647.00	47	13,352	0.35%
2020/10/06	2.2	615.45	0	0.00	615.00	2.2	13,230	0.02%
2020/09/30	1	612.00	2	613.50	607.00	-1	13,648	-0.01%
2020/09/29	1	608.00	3.1	610.61	610.00	-2.1	13,911	-0.02%
2020/09/28	17	592.65	30	601.57	603.00	-13	14,142	-0.09%
2020/09/25	15	596.13	6	593.67	585.00	9	14,134	0.06%
2020/09/24	10.1	605.86	13	605.77	600.00	-2.9	14,148	-0.02%
2020/09/23	10	616.40	8.1	615.12	617.00	1.9	14,104	0.01%
2020/09/22	4.1	605.95	1.1	610.36	603.00	3	14,121	0.02%
2020/09/21	2	613.00	9	618.78	616.00	-7	14,152	-0.05%
2020/09/18	4	593.75	18	601.11	611.00	-14	14,216	-0.10%
2020/09/17	25	598.04	18	605.11	599.00	7	14,178	0.05%
2020/09/16	15	624.53	4	620.25	617.00	11	14,226	0.08%
2020/09/14	2.3	597.56	0.1	609.00	609.00	2.2	14,584	0.01%
2020/09/11	4	594.00	4	595.50	595.00	0	14,529	0.00%
2020/09/10	2	604.00	11	601.73	599.00	-9	14,506	-0.06%
2020/09/09	12	592.75	25	592.20	595.00	-13	14,579	-0.09%
2020/09/08	2	603.51	7	607.14	604.00	-5	14,531	-0.03%
2020/09/07	12	599.42	3	606.00	598.00	9	14,617	0.06%
2020/09/04	5	592.60	3	596.67	603.00	2	14,678	0.01%
2020/09/03	15	609.47	9	608.22	603.00	6	14,559	0.04%
2020/09/02	6.2	597.35	14	602.14	596.00	-7.9	14,467	-0.05%
2020/09/01	14	568.14	8	569.50	576.00	6	14,314	0.04%
2020/08/31	28	556.61	18	562.33	556.00	10	14,274	0.07%
2020/08/28	11	565.64	7	564.71	574.00	4	14,125	0.03%
2020/08/27	10	565.70	5.5	569.55	558.00	4.5	14,063	0.03%
2020/08/26	2	581.50	3	582.67	578.00	-1	14,098	-0.01%
2020/08/25	7	587.57	9	590.33	589.00	-2	14,064	-0.01%
2020/08/24	24	591.33	30	585.33	585.00	-6	14,058	-0.04%
2020/08/21	54	595.17	55	600.02	604.00	-1	13,992	-0.01%
2020/08/20	53	583.74	179.5	571.16	565.00	-126.5	13,769	-0.92%	大賣/鉅額交易
2020/08/19	13	616.85	12	609.08	609.00	1	13,312	0.01%
2020/08/18	14	618.36	5	625.00	617.00	9	13,108	0.07%
2020/08/17	2.1	682.24	2	686.50	685.00	0.1	12,659	0.00%
2020/08/14	19	676.84	16	673.25	680.00	3	12,709	0.02%
2020/08/13	18	685.67	2	699.50	684.00	16	12,854	0.12%
2020/08/12	8	678.50	3	679.67	680.00	5	13,029	0.04%
2020/08/11	17	702.24	2	692.00	693.00	15	13,265	0.11%
2020/08/10	34	706.97	8	708.75	706.00	26	13,196	0.20%
2020/08/07	13	711.08	8	719.11	705.00	5	13,149	0.04%
2020/08/06	32	733.66	30	733.27	732.00	2	13,080	0.02%
2020/08/05	78	730.18	74	730.00	730.00	4	12,950	0.03%
2020/08/04	38	730.68	44	729.39	732.00	-6	12,842	-0.05%
2020/08/03	87	699.07	86	703.01	696.00	1	12,632	0.01%
2020/07/31	41	696.22	66	693.00	701.00	-25	12,338	-0.20%
2020/07/30	104	682.74	115	682.23	683.00	-11	12,239	-0.09%	大買/大賣/
2020/07/29	20.1	677.03	14	683.07	682.00	6.1	12,132	0.05%
2020/07/28	76.1	711.84	72	730.08	680.00	4.1	12,087	0.03%
2020/07/27	94.2	715.31	60	715.60	728.00	34.2	11,849	0.29%
2020/07/24	14	693.92	25	683.64	675.00	-11	12,020	-0.09%
2020/07/23	4	658.75	7	667.57	677.00	-3	11,790	-0.03%
2020/07/22	9.2	664.11	8	662.75	664.00	1.2	11,722	0.01%
2020/07/21	28	632.04	13	630.62	637.00	15	11,526	0.13%
2020/07/20	12	593.92	2	599.50	601.00	10	11,410	0.09%
2020/07/17	2	603.00	9	601.78	607.00	-7	11,461	-0.06%
2020/07/16	2	599.50	0.1	601.00	599.00	1.9	11,498	0.02%
2020/07/15	47	608.47	24	609.08	609.00	23	11,468	0.20%
2020/07/14	9	613.11	0	0.00	611.00	9	11,446	0.08%
2020/07/13	3	627.00	21	629.95	629.00	-18	11,402	-0.16%
2020/07/10	29	629.59	26	630.42	616.00	3	11,372	0.03%
2020/07/09	13	656.23	30	650.87	651.00	-17	11,313	-0.15%
2020/07/08	57	647.44	60.5	656.33	661.00	-3.5	11,147	-0.03%
2020/07/07	55	605.96	15	616.60	618.00	40	10,896	0.37%
2020/07/06	0	0.00	1	583.00	589.00	-1	10,711	-0.01%
2020/07/03	1.7	580.76	7	579.57	585.00	-5.4	10,705	-0.05%
2020/07/02	3	575.00	1	574.00	574.00	2	10,704	0.02%
2020/07/01	3	587.33	24	580.25	577.00	-21	10,742	-0.20%
2020/06/30	2	570.50	2	574.50	579.00	0	10,725	0.00%
2020/06/29	40.1	570.24	51	570.96	565.00	-10.9	10,747	-0.10%
2020/06/24	47	579.13	3	577.67	580.00	44	10,726	0.41%
2020/06/23	20	568.85	55	578.35	574.00	-35	10,795	-0.32%
2020/06/22	69	567.97	57	563.11	576.00	12	10,730	0.11%
2020/06/19	22	545.64	51	535.29	546.00	-29	10,772	-0.27%
2020/06/18	2	511.50	1	515.00	513.00	1	10,633	0.01%
2020/06/17	3	509.67	3.1	512.58	510.00	-0.1	10,881	0.00%
2020/06/16	3	501.00	7	502.29	510.00	-4	11,062	-0.04%
2020/06/15	3	495.00	1	498.00	492.50	2	11,296	0.02%
2020/06/12	4	487.38	13	481.15	492.50	-9	11,410	-0.08%
2020/06/11	5	500.40	4	502.50	496.50	1	11,450	0.01%
2020/06/10	3	499.00	9	499.33	500.00	-6	11,475	-0.05%
2020/06/09	1.5	495.00	1	497.00	497.50	0.5	11,757	0.00%
2020/06/08	43	498.40	32	500.67	494.50	11	11,945	0.09%
2020/06/05	8.5	493.71	3	494.17	494.00	5.5	11,941	0.05%
2020/06/04	2	488.00	2	487.00	490.00	0	11,999	0.00%
2020/06/03	33	489.03	9	491.06	490.00	24	12,054	0.20%
2020/06/02	10.5	485.40	11.1	485.94	485.00	-0.6	12,020	0.00%
2020/06/01	7	468.29	13	462.23	461.50	-6	11,915	-0.05%
2020/05/29	7	463.93	5	461.10	463.00	2	11,951	0.02%
2020/05/28	22	457.00	5	464.40	460.00	17	11,959	0.14%
2020/05/27	7	462.64	5	462.90	464.50	2	11,968	0.02%
2020/05/26	3	461.33	3	463.50	460.00	0	12,078	0.00%
2020/05/25	6	455.42	7	453.79	460.00	-1	12,147	-0.01%
2020/05/22	6	446.08	2.4	448.50	442.00	3.6	12,130	0.03%
2020/05/21	4	465.75	4	467.00	464.50	0	12,091	0.00%
2020/05/20	17.5	470.37	25	471.26	470.00	-7.5	12,071	-0.06%
2020/05/19	4.5	459.78	40	461.36	462.00	-35.5	11,901	-0.30%
2020/05/18	72	444.83	28	443.91	440.50	44	11,685	0.38%
2020/05/15	38	413.96	1	414.50	411.00	37	11,390	0.32%
2020/05/14	3	411.00	21	413.21	411.00	-18	11,447	-0.16%
2020/05/13	24.5	414.45	7	413.86	420.00	17.5	11,461	0.15%
2020/05/12	5	407.10	2	407.00	407.00	3	11,544	0.03%
2020/05/11	2	410.75	1	413.50	410.00	1	11,685	0.01%
2020/05/08	2	415.25	5	415.80	411.50	-3	11,764	-0.03%
2020/05/07	5	413.10	9	412.94	411.00	-4	11,832	-0.03%
2020/05/06	3.2	407.34	98	406.98	408.00	-94.8	11,867	-0.80%
2020/05/05	1.2	401.50	0	0.00	401.50	1.2	11,894	0.01%
2020/05/04	10.3	400.53	26	402.75	399.50	-15.7	12,042	-0.13%
2020/04/30	23.3	411.31	49	409.96	415.00	-25.7	12,003	-0.21%
2020/04/29	28.1	395.38	58	394.17	398.00	-29.9	11,815	-0.25%
2020/04/28	18	373.81	1	374.50	375.00	17	11,461	0.15%
2020/04/27	12.2	365.31	10	362.20	372.00	2.2	11,656	0.02%
2020/04/24	2	349.50	11	348.86	348.50	-9	11,531	-0.08%
2020/04/23	10	347.80	15	348.80	351.00	-5	11,572	-0.04%
2020/04/22	20	345.70	11	347.36	346.00	9	11,643	0.08%
2020/04/21	13	359.46	3	361.83	353.50	10	11,874	0.08%
2020/04/20	7	369.79	3	370.83	370.00	4	12,011	0.03%
2020/04/17	5	367.80	13	371.58	368.00	-8	12,089	-0.07%
2020/04/16	9.1	362.97	73	362.82	361.50	-63.9	11,995	-0.53%
2020/04/15	4	366.00	3	367.50	365.50	1	12,003	0.01%
2020/04/14	3	365.17	2	356.00	365.50	1	12,021	0.01%
2020/04/13	3	349.67	4	351.25	351.50	-1	11,992	-0.01%
2020/04/10	1	350.00	11	349.68	350.00	-10	12,013	-0.08%
2020/04/09	11	350.50	2	353.00	351.50	9	12,109	0.07%
2020/04/08	80	348.43	0	0.00	349.50	80	12,076	0.66%
2020/04/07	1	348.00	1	347.00	347.00	0	12,056	0.00%
2020/04/06	1	341.00	20	340.00	341.00	-19	11,960	-0.16%
2020/04/01	11	330.41	2	330.50	334.00	9	11,892	0.08%
2020/03/31	23	332.30	2	341.25	327.50	21	11,880	0.18%
2020/03/30	13	330.92	12	330.29	336.50	1	11,749	0.01%
2020/03/27	11	349.95	6	349.50	340.00	5	11,622	0.04%
2020/03/26	33	337.71	10	336.77	343.50	23	11,460	0.20%
2020/03/25	47	344.02	14	347.96	334.50	33	11,502	0.29%
2020/03/24	20	333.03	54	336.17	330.00	-34	11,314	-0.30%
2020/03/23	13	307.58	32	306.72	308.00	-19	11,286	-0.17%
2020/03/20	35	300.30	6	298.42	301.00	29	11,228	0.26%
2020/03/19	33	279.27	16	277.28	274.00	17	11,118	0.15%
2020/03/18	14	315.40	13	317.54	301.50	1	10,839	0.01%
2020/03/17	2	326.25	0	0.00	315.50	2	10,712	0.02%
2020/03/16	26	336.27	24	336.92	320.00	2	10,537	0.02%
2020/03/13	101	321.22	106	326.85	341.00	-5	10,390	-0.05%	大買/大賣/
2020/03/12	71	343.68	15	343.03	336.00	56	10,118	0.55%
2020/03/11	4	372.50	4	368.75	363.00	0	9,884	0.00%
2020/03/10	1	371.00	1	372.50	373.50	0	9,823	0.00%
2020/03/09	26	367.37	32.1	366.83	366.50	-6.1	9,727	-0.06%
2020/03/06	2	379.50	0	0.00	378.50	2	9,658	0.02%
2020/03/05	20.1	377.04	18	383.50	385.00	2.1	9,648	0.02%
2020/03/04	4	367.63	0	0.00	370.50	4	9,661	0.04%
2020/03/03	1	372.50	23	374.59	372.00	-22	9,644	-0.23%
2020/03/02	24	360.75	13	363.15	363.00	11	9,576	0.11%
2020/02/27	16	366.97	8.1	365.80	360.00	7.9	9,569	0.08%
2020/02/26	20	377.00	2	375.00	375.00	18	9,475	0.19%
2020/02/25	8	376.75	59	378.75	378.50	-51	9,416	-0.54%
2020/02/24	17	378.50	5	377.70	377.00	12	9,441	0.13%
2020/02/21	3	391.00	1	388.50	388.00	2	9,324	0.02%
2020/02/20	3	391.00	2	393.00	394.00	1	9,257	0.01%
2020/02/19	18	391.33	3	392.50	388.50	15	9,184	0.16%
2020/02/18	10	394.65	25	395.20	392.00	-15	9,196	-0.16%
2020/02/17	13	397.62	0	0.00	398.00	13	9,152	0.14%
2020/02/14	5	406.10	1	405.50	405.50	4	9,082	0.04%
2020/02/13	31	408.63	66	409.04	408.50	-35	9,018	-0.39%
2020/02/12	129	399.85	28	399.41	401.50	101	8,901	1.13%	大買/鉅額交易
2020/02/11	83	389.04	60	388.32	390.00	23	8,895	0.26%
2020/02/10	18	382.44	18	380.36	380.00	0	8,905	0.00%
2020/02/07	14	380.14	2	383.00	381.00	12	8,950	0.13%
2020/02/06	5	384.00	1	389.00	382.00	4	8,979	0.04%
2020/02/05	27.1	382.87	3	387.50	381.00	24.1	8,947	0.27%
2020/02/04	2	388.25	98	392.40	390.50	-96	8,844	-1.09%
2020/02/03	20.1	379.93	9.2	377.15	382.00	10.9	9,087	0.12%
2020/01/31	172	387.32	4	386.75	388.00	168	9,100	1.85%	大買/鉅額交易
2020/01/30	137.1	392.13	1	393.50	383.50	136.1	9,154	1.49%	大買/鉅額交易
2020/01/20	0	0.00	4	421.38	419.00	-4	8,903	-0.04%
2020/01/17	2	421.25	1	422.00	420.50	1	8,946	0.01%
2020/01/16	9	419.22	100	420.84	421.00	-91	9,016	-1.01%
2020/01/15	26	409.06	38	408.13	416.00	-12	8,866	-0.14%
2020/01/14	108	417.00	8	419.19	416.00	100	8,518	1.17%	大買/
2020/01/13	55	425.47	5	431.60	422.00	50	8,270	0.60%
2020/01/10	3	431.00	2	431.75	432.00	1	8,199	0.01%
2020/01/09	16	435.69	3	435.33	437.00	13	8,219	0.16%
2020/01/08	20	427.83	9	429.72	430.50	11	8,306	0.13%
2020/01/07	13	424.96	17	422.59	426.00	-4	8,311	-0.05%
2020/01/06	8	427.81	12	426.04	424.00	-4	8,361	-0.05%
2020/01/03	2	427.75	9.1	435.40	434.50	-7.1	8,361	-0.08%
2020/01/02	2	442.25	32	441.97	441.50	-30	8,240	-0.36%
2019/12/31	7	442.79	0	0.00	443.50	7	8,221	0.09%
2019/12/30	0	0.00	5	446.00	446.50	-5	8,253	-0.06%
2019/12/27	0	0.00	117	450.29	446.50	-117	8,354	-1.40%	大賣/鉅額交易
2019/12/26	8	454.25	11	453.64	449.00	-3	8,350	-0.04%
2019/12/25	10	450.50	1.1	449.74	452.00	8.9	8,376	0.11%
2019/12/24	1	448.00	1	447.50	445.00	0	8,479	0.00%
2019/12/23	5	447.00	3	448.83	449.00	2	8,565	0.02%
2019/12/20	62	445.57	92	445.53	446.00	-30	8,656	-0.35%
2019/12/19	20	454.25	2	453.75	454.50	18	8,489	0.21%
2019/12/18	20	455.95	24	455.02	456.50	-4	8,415	-0.05%
2019/12/17	62	459.72	82	459.63	460.50	-20	8,371	-0.24%
2019/12/16	26	440.62	14	437.75	442.00	12	8,218	0.15%
2019/12/13	37	432.78	26	431.29	432.50	11	8,167	0.13%
2019/12/12	21	429.17	49	428.77	427.50	-28	8,163	-0.34%
2019/12/11	20	428.50	5	428.00	429.00	15	8,239	0.18%
2019/12/10	0	0.00	10	424.50	425.00	-10	8,338	-0.12%
2019/12/09	8.2	425.75	4	424.25	426.50	4.2	8,406	0.05%
2019/12/06	4	417.13	19	415.95	415.00	-15	8,435	-0.18%
2019/12/05	4	423.00	4	422.13	420.00	0	8,675	0.00%
2019/12/04	5	424.00	0	0.00	424.50	5	8,807	0.06%
2019/12/03	8.1	422.85	7	417.36	418.00	1.1	8,781	0.01%
2019/12/02	5	415.90	11	412.00	416.50	-6	8,763	-0.07%
2019/11/29	29	427.10	15.1	427.21	421.50	14	8,725	0.16%
2019/11/28	22	430.27	16	429.34	431.50	6	8,621	0.07%
2019/11/27	11.2	422.66	2	421.00	422.50	9.2	8,630	0.11%
2019/11/26	0	419.50	1	420.00	420.00	-1	8,671	-0.01%
2019/11/25	14	419.29	1	420.50	418.50	13	8,836	0.15%
2019/11/22	0	0.00	1	407.50	411.00	-1	8,819	-0.01%
2019/11/21	6	407.00	0	0.00	407.00	6	8,782	0.07%
2019/11/20	1	416.00	15	416.50	414.50	-14	8,700	-0.16%
2019/11/18	2	418.00	4	418.13	419.50	-2	8,859	-0.02%
2019/11/15	16.1	422.39	2	421.50	422.00	14.1	9,020	0.16%
2019/11/14	0	0.00	2	409.50	410.50	-2	9,367	-0.02%
2019/11/13	2	405.00	0	0.00	408.00	2	9,416	0.02%
2019/11/12	8	410.38	1	410.50	410.00	7	9,420	0.07%
2019/11/11	24	408.25	32	404.13	403.50	-8	9,399	-0.09%
2019/11/08	29.5	415.97	3	417.78	414.00	26.5	9,324	0.28%
2019/11/07	9	425.72	136	424.88	425.00	-127	9,240	-1.37%	大賣/鉅額交易
2019/11/06	2	432.25	13	431.08	434.00	-11	9,160	-0.12%
2019/11/05	10	423.25	86	422.95	425.00	-76	9,161	-0.83%
2019/11/04	10	410.10	9.8	408.26	412.00	0.2	9,130	0.00%
2019/11/01	19	406.45	21	407.83	405.00	-2	9,151	-0.02%
2019/10/31	6.2	408.82	57	407.91	408.00	-50.8	9,210	-0.55%
2019/10/30	32	394.72	10	397.05	396.50	22	9,218	0.24%
2019/10/29	16	390.75	6	392.08	393.00	10	9,328	0.11%
2019/10/28	0.2	385.00	18	384.58	387.00	-17.8	9,387	-0.19%
2019/10/25	19	381.29	43	382.98	379.00	-24	9,418	-0.25%
2019/10/24	18.1	379.56	99	379.22	381.50	-80.9	9,356	-0.86%
2019/10/23	11	370.18	0	372.00	372.00	11	9,235	0.12%
2019/10/22	3	369.83	4	368.50	371.50	-1	9,309	-0.01%
2019/10/21	11	369.77	8	373.75	369.00	3	9,352	0.03%
2019/10/18	25	370.40	22	372.98	370.00	3	9,393	0.03%
2019/10/17	57	368.82	5	366.80	371.00	52	9,416	0.55%
2019/10/16	36	361.13	8	360.25	360.00	28	9,428	0.30%
2019/10/15	3	369.83	18	367.94	367.00	-15	9,338	-0.16%
2019/10/14	20	372.38	0	0.00	370.50	20	9,256	0.22%
2019/10/09	64	373.86	24	372.00	372.00	40	9,098	0.44%
2019/10/08	2	384.00	1	384.50	384.50	1	9,011	0.01%
2019/10/07	1	382.00	2	384.00	384.00	-1	9,038	-0.01%
2019/10/04	7	385.14	2	385.00	385.50	5	9,026	0.06%
2019/10/03	0	0.00	109	379.32	379.50	-109	8,961	-1.22%	大賣/鉅額交易
2019/10/02	39	373.51	0	0.00	372.00	39	8,908	0.44%
2019/10/01	26	372.25	13	375.85	376.50	13	8,953	0.15%
2019/09/27	15	369.87	3	371.17	369.00	12	8,898	0.13%
2019/09/26	13	377.23	15	376.80	376.00	-2	8,893	-0.02%
2019/09/25	40	380.20	23	380.96	380.00	17	8,885	0.19%
2019/09/24	1	386.00	19	385.42	387.00	-18	8,874	-0.20%
2019/09/23	18	387.97	16	387.47	388.00	2	8,877	0.02%
2019/09/20	9	383.50	1	386.00	386.50	8	8,889	0.09%
2019/09/19	4	383.00	8	385.50	380.50	-4	8,795	-0.05%
2019/09/18	0	0.00	1	381.00	382.00	-1	8,723	-0.01%
2019/09/17	1.2	382.58	1	384.50	383.00	0.2	8,674	0.00%
2019/09/16	24	380.85	7	379.79	382.00	17	8,683	0.20%
2019/09/12	4	375.75	1	376.00	375.00	3	8,578	0.03%
2019/09/11	10	373.40	13	374.04	374.50	-3	8,551	-0.04%
2019/09/10	11	378.45	1	378.00	378.00	10	8,538	0.12%
2019/09/09	25.1	384.21	14	386.64	382.50	11.1	8,500	0.13%
2019/09/06	6	370.58	67	372.64	374.50	-61	8,254	-0.74%
2019/09/05	2.1	365.76	6	367.08	367.50	-3.9	8,141	-0.05%
2019/09/04	28	365.21	29	364.81	365.00	-1	8,141	-0.01%
2019/09/03	9	364.39	2	364.75	364.00	7	8,185	0.09%
2019/09/02	2	370.75	4	368.63	370.50	-2	8,245	-0.02%
2019/08/30	2	369.50	76	369.64	367.50	-74	8,259	-0.90%
2019/08/29	2	363.00	1	364.00	365.50	1	8,242	0.01%
2019/08/28	31	362.53	48	363.93	366.00	-17	8,248	-0.21%
2019/08/27	14	346.57	1	347.50	345.50	13	8,117	0.16%
2019/08/26	8.1	342.81	12	338.83	343.00	-3.9	8,242	-0.05%
2019/08/23	20	348.75	6	345.42	342.50	14	8,339	0.17%
2019/08/22	25	344.96	44	346.15	345.00	-19	8,310	-0.23%
2019/08/21	6	350.08	35	349.90	347.00	-29	8,294	-0.35%
2019/08/20	55	350.70	55	350.76	351.00	0	8,242	0.00%
2019/08/19	51	345.86	30	344.75	353.00	21	8,104	0.26%
2019/08/16	90	322.64	6	322.50	322.00	84	7,760	1.08%
2019/08/15	62	316.42	54	316.50	316.50	8	7,693	0.10%
2019/08/14	1	319.00	4	320.00	319.50	-3	7,697	-0.04%
2019/08/13	51	318.06	46	318.03	318.00	5	7,715	0.06%
2019/08/12	4	320.25	12	322.38	323.00	-8	7,798	-0.10%
2019/08/08	131	316.52	123.1	316.50	316.50	7.9	7,745	0.10%	大買/大賣/
2019/08/07	2	316.50	16	315.91	318.00	-14	7,723	-0.18%
2019/08/06	101	307.58	1	307.50	309.00	100	7,636	1.31%	大買/
2019/08/05	68	311.49	52	311.94	312.00	16	7,601	0.21%
2019/08/02	24	313.10	15	310.00	316.00	9	7,563	0.12%
2019/08/01	29	320.97	38	322.21	314.00	-9	7,496	-0.12%
2019/07/31	36	314.40	20	312.68	314.50	16	7,239	0.22%
2019/07/30	21	322.14	83	325.29	325.50	-62	7,148	-0.87%
2019/07/29	24	318.13	8	317.31	319.00	16	7,066	0.23%
2019/07/26	22	313.98	2	314.00	313.50	20	7,224	0.28%
2019/07/25	31	310.18	21	311.50	313.00	10	7,515	0.13%
2019/07/24	149	310.40	2	307.75	308.00	147	7,568	1.94%	大買/鉅額交易
2019/07/23	1	313.00	4	314.00	314.50	-3	7,497	-0.04%
2019/07/22	0.2	309.00	0	0.00	308.50	0.2	7,434	0.00%
2019/07/19	2	304.25	1	306.50	304.50	1	7,379	0.01%
2019/07/18	34	304.99	2	303.00	302.00	32	7,321	0.44%
2019/07/17	25	309.20	3	309.50	310.00	22	7,243	0.30%
2019/07/15	1	318.00	1	314.50	314.50	0	7,154	0.00%
2019/07/11	4	323.13	18	322.08	322.50	-14	7,525	-0.19%
2019/07/10	0.1	317.50	0	0.00	318.00	0.1	7,546	0.00%
2019/07/08	2	312.50	1	314.50	314.00	1	7,637	0.01%
2019/07/05	1.1	320.55	1	320.00	321.00	0.1	7,744	0.00%
2019/07/04	0	0.00	1	319.00	319.00	-1	7,840	-0.01%
2019/07/03	0	0.00	42	320.06	317.50	-42	7,937	-0.53%
2019/07/02	69	318.14	26	317.46	319.00	43	7,929	0.54%
2019/07/01	14	314.11	130	313.70	314.00	-116	7,911	-1.47%	大賣/鉅額交易
2019/06/28	1	314.50	0	0.00	314.00	1	7,935	0.01%
2019/06/27	5	314.60	2	314.25	313.00	3	7,980	0.04%
2019/06/26	10	311.15	0	0.00	310.50	10	7,980	0.13%
2019/06/24	0	0.00	23	313.22	315.50	-23	7,992	-0.29%
2019/06/21	1	312.00	13	312.81	313.50	-12	7,978	-0.15%
2019/06/20	2	309.50	2	310.50	310.00	0	7,916	0.00%
2019/06/19	20	308.50	0	0.00	308.50	20	8,057	0.25%
2019/06/18	3	307.17	9	307.06	308.50	-6	7,997	-0.08%
2019/06/17	7	302.07	0	0.00	300.50	7	7,940	0.09%
2019/06/14	2	307.75	3	310.33	307.00	-1	7,923	-0.01%
2019/06/13	17	314.18	29	313.03	309.50	-12	7,915	-0.15%
2019/06/12	2	309.75	0	0.00	309.50	2	7,874	0.03%
2019/06/11	15	311.03	16	310.38	308.00	-1	7,882	-0.01%
2019/06/10	11	315.68	3	314.50	316.00	8	7,777	0.10%
2019/06/06	2	308.50	4	309.50	307.00	-2	7,725	-0.03%
2019/06/05	13	314.35	14	316.89	313.00	-1	7,680	-0.01%
2019/06/04	7	315.93	12	312.92	311.00	-5	7,651	-0.07%
2019/06/03	68	307.17	65	307.87	314.00	3	7,579	0.04%
2019/05/31	24	308.06	24	303.65	311.00	0	7,512	0.00%
2019/05/30	21	293.95	40	291.30	296.50	-19	7,348	-0.26%
2019/05/29	16	277.81	0	0.00	280.50	16	7,298	0.22%
2019/05/27	32	281.08	5	279.50	281.00	27	7,496	0.36%
2019/05/24	47	290.12	20	289.00	287.00	27	7,704	0.35%
2019/05/23	21	291.98	7	294.00	292.00	14	7,892	0.18%
2019/05/21	3	291.00	3	290.50	290.50	0	7,894	0.00%
2019/05/20	1	286.50	51	290.00	290.00	-50	7,858	-0.64%
2019/05/17	2	292.50	6	293.00	291.00	-4	7,829	-0.05%
2019/05/16	5	290.40	5	288.30	288.00	0	7,753	0.00%
2019/05/15	3	292.50	3	290.00	290.00	0	7,722	0.00%
2019/05/14	6	283.17	5	283.40	289.00	1	7,717	0.01%
2019/05/13	15	288.00	1	292.00	286.50	14	7,682	0.18%
2019/05/10	0.1	298.50	21	296.07	298.50	-20.9	7,872	-0.27%
2019/05/09	46	307.09	33	303.55	300.00	13	7,838	0.17%
2019/05/08	0	0.00	34	308.79	310.00	-34	7,750	-0.44%
2019/05/07	30	311.87	5	309.80	311.00	25	7,659	0.33%
2019/05/06	41	303.78	24	303.73	306.00	17	7,561	0.22%
2019/05/03	44	306.85	31	306.47	309.00	13	7,464	0.17%
2019/05/02	22	300.14	18	304.75	298.00	4	7,205	0.06%
2019/04/30	0	0.00	5	291.50	295.50	-5	6,913	-0.07%
2019/04/26	2	287.50	2	285.50	290.00	0	6,884	0.00%
2019/04/24	2	289.50	2	289.25	289.50	0	6,880	0.00%
2019/04/23	0	0.00	5	286.90	290.00	-5	6,891	-0.07%
2019/04/22	2	290.00	2	289.50	289.00	0	6,879	0.00%
2019/04/19	6	290.33	8	290.06	290.00	-2	6,860	-0.03%
2019/04/18	1	290.00	11	292.36	291.00	-10	6,852	-0.15%
2019/04/17	36	289.90	13	290.85	288.50	23	6,816	0.34%
2019/04/16	3	298.00	0	0.00	300.00	3	6,566	0.05%
2019/04/15	6	298.25	0	0.00	296.50	6	6,549	0.09%
2019/04/12	0	0.00	1	296.00	293.50	-1	6,523	-0.02%
2019/04/11	8	291.63	12.2	293.85	291.50	-4.2	6,478	-0.06%
2019/04/10	29	302.81	36	301.82	300.00	-7	6,347	-0.11%
2019/04/09	4	295.63	5	298.40	299.50	-1	6,197	-0.02%
2019/04/08	11	292.95	3	294.33	294.50	8	6,082	0.13%
2019/04/03	0	0.00	16	289.50	290.50	-16	5,958	-0.27%
2019/04/02	17	290.03	2	290.25	290.50	15	5,872	0.26%
2019/04/01	0	0.00	2	285.00	285.50	-2	5,738	-0.03%
2019/03/27	1	279.50	1	280.00	279.50	0	5,697	0.00%
2019/03/26	2	279.25	3	280.00	281.00	-1	5,698	-0.02%
2019/03/25	6	277.42	1	278.00	276.50	5	5,673	0.09%
2019/03/22	3	284.33	13	282.85	284.00	-10	5,618	-0.18%
2019/03/21	4	277.25	2	278.25	277.50	2	5,456	0.04%
2019/03/20	1	275.00	1	273.00	274.50	0	5,425	0.00%
2019/03/19	1	274.00	2	275.00	275.50	-1	5,414	-0.02%
2019/03/18	4	280.00	11	279.86	278.00	-7	5,364	-0.13%
2019/03/15	5	275.40	2	275.50	276.00	3	5,344	0.06%
2019/03/14	1	273.50	0	0.00	272.50	1	5,346	0.02%
2019/03/13	5	270.50	2	271.50	273.00	3	5,402	0.06%
2019/03/12	3	271.50	2	275.00	270.50	1	5,438	0.02%
2019/03/11	2	270.00	4	271.00	270.00	-2	5,514	-0.04%
2019/03/08	8	267.88	4	269.25	267.50	4	5,580	0.07%
2019/03/07	0	0.00	1	273.50	274.00	-1	5,564	-0.02%
2019/03/06	2	280.00	1	281.00	280.00	1	5,571	0.02%
2019/03/05	3	275.67	19	276.11	273.00	-16	5,485	-0.29%
2019/03/04	3	279.17	0	0.00	277.00	3	5,444	0.06%
2019/02/27	8	276.94	10	280.05	280.00	-2	5,375	-0.04%
2019/02/26	13	282.35	15	278.77	276.50	-2	5,245	-0.04%
2019/02/25	53	279.08	29	280.09	282.50	24	5,028	0.48%
2019/02/22	8	266.75	7	265.00	264.00	1	4,754	0.02%
2019/02/21	2	257.25	2	258.75	259.00	0	4,530	0.00%
2019/02/20	1.1	255.97	0	0.00	255.50	1.1	4,480	0.02%
2019/02/19	1	251.00	0	0.00	250.00	1	4,495	0.02%
2019/02/13	1	259.50	2	258.25	259.00	-1	4,503	-0.02%
2019/02/12	5	258.50	1	257.50	257.50	4	4,487	0.09%
2019/02/11	3	254.83	170	252.34	259.50	-167	4,448	-3.75%	大賣/鉅額交易
2019/01/30	1	242.50	0	0.00	243.00	1	4,185	0.02%
2019/01/29	1	244.50	0	0.00	245.50	1	4,198	0.02%
2019/01/28	1	248.00	0	0.00	248.50	1	4,197	0.02%
2019/01/24	0	0.00	1	246.50	244.50	-1	4,309	-0.02%
2019/01/23	0.1	241.00	182	239.29	241.00	-182	4,371	-4.16%	大賣/鉅額交易
2019/01/22	2	244.50	0	0.00	242.00	2	4,386	0.05%
2019/01/21	1	246.00	1	244.50	244.50	0	4,429	0.00%
2019/01/18	1	243.00	0	0.00	244.00	1	4,495	0.02%
2019/01/15	0	0.00	2	232.50	233.00	-2	4,529	-0.04%
2019/01/14	0	0.00	1	232.50	231.50	-1	4,492	-0.02%
2019/01/09	0	0.00	3	228.00	226.00	-3	4,501	-0.07%
2019/01/08	1	221.00	0	0.00	222.00	1	4,416	0.02%
2019/01/04	1	215.00	1	217.50	217.00	0	4,465	0.00%
2019/01/02	2	222.25	3	224.50	220.50	-1	4,644	-0.02%
2018/12/28	0	0.00	1	225.00	229.50	-1	4,661	-0.02%
2018/12/27	0	0.00	2	225.50	225.00	-2	4,758	-0.04%
2018/12/26	2	222.00	0	0.00	220.00	2	4,776	0.04%
2018/12/24	11	224.68	1	224.50	225.00	10	4,877	0.21%
2018/12/22	2	222.25	1	222.00	223.00	1	4,919	0.02%
2018/12/21	2	222.75	0	0.00	223.50	2	5,001	0.04%
2018/12/20	10	226.10	4	230.50	225.00	6	4,975	0.12%
2018/12/17	1	236.00	2	238.25	235.00	-1	4,901	-0.02%
2018/12/14	0	0.00	1	236.00	236.00	-1	4,954	-0.02%
2018/12/12	0	0.00	1	232.00	233.00	-1	4,967	-0.02%
2018/12/11	4	228.00	4	227.75	228.00	0	4,951	0.00%
2018/12/10	3	230.00	3	232.17	229.00	0	4,965	0.00%
2018/12/06	4	233.50	0	0.00	229.50	4	4,944	0.08%
2018/12/05	5	246.10	0	0.00	244.50	5	4,887	0.10%
2018/12/04	1	251.00	6	250.92	252.00	-5	4,914	-0.10%
2018/12/03	2	246.00	8	244.94	245.50	-6	4,860	-0.12%
2018/11/30	0	0.00	1	236.00	237.50	-1	4,801	-0.02%
2018/11/29	1	236.00	1	233.50	231.50	0	4,746	0.00%
2018/11/28	1	232.00	0	0.00	236.50	1	4,735	0.02%
2018/11/27	4	226.38	3	230.67	232.00	1	4,711	0.02%
2018/11/26	0	0.00	4	227.63	228.00	-4	4,754	-0.08%
2018/11/23	1	222.00	2	223.25	222.00	-1	4,762	-0.02%
2018/11/22	3	222.17	2	223.75	222.50	1	4,825	0.02%
2018/11/21	5	222.90	3	220.50	223.00	2	4,963	0.04%
2018/11/20	0	0.00	1	224.00	225.00	-1	4,954	-0.02%
2018/11/19	3	221.50	4	223.00	223.50	-1	4,952	-0.02%
2018/11/16	4	224.25	1	227.00	220.00	3	4,986	0.06%
2018/11/15	1	231.00	0	0.00	231.50	1	4,958	0.02%
2018/11/13	0	0.00	1	228.00	231.00	-1	5,017	-0.02%
2018/11/12	1	232.50	13	233.81	234.50	-12	5,076	-0.24%
2018/11/09	9	228.50	5	226.60	228.50	4	5,214	0.08%
2018/11/08	0	0.00	12	234.38	235.00	-12	5,176	-0.23%
2018/11/07	1	232.00	0	0.00	235.00	1	5,158	0.02%
2018/11/06	12	233.46	5	235.30	230.00	7	5,183	0.14%
2018/11/02	2	228.50	21	226.38	227.50	-19	5,105	-0.37%
2018/11/01	1	224.50	10	224.85	223.50	-9	5,060	-0.18%
2018/10/31	6.1	219.43	10	219.90	227.50	-3.9	4,993	-0.08%
2018/10/29	0	0.00	1	208.00	208.00	-1	4,905	-0.02%
2018/10/26	9	204.72	4	209.50	202.00	5	4,943	0.10%
2018/10/25	3	209.50	1	210.50	210.00	2	5,072	0.04%
2018/10/24	3	209.67	2	210.75	214.00	1	5,195	0.02%
2018/10/23	5	215.10	0	0.00	214.00	5	5,206	0.10%
2018/10/22	1	221.00	0	0.00	221.50	1	5,281	0.02%
2018/10/19	5	220.80	1	220.50	222.50	4	5,355	0.07%
2018/10/18	1	224.50	0	0.00	225.00	1	5,424	0.02%
2018/10/17	19	224.66	25	224.80	224.50	-6	5,694	-0.11%
2018/10/15	3	221.33	0	0.00	221.00	3	5,831	0.05%
2018/10/12	2	211.50	1	220.00	220.00	1	5,773	0.02%
2018/10/11	8	208.19	4	208.88	210.50	4	5,739	0.07%
2018/10/09	25	228.50	51	228.54	228.50	-26	5,530	-0.47%
2018/10/08	0	0.00	1	234.00	233.50	-1	5,491	-0.02%
2018/10/05	56	234.50	56	234.50	234.50	0	5,462	0.00%
2018/10/04	2	243.50	1	247.00	242.00	1	5,384	0.02%
2018/10/03	1	242.50	2	244.75	246.00	-1	5,377	-0.02%
2018/10/02	10	246.05	5	245.30	245.00	5	5,411	0.09%
2018/09/28	1	245.00	4	244.75	246.50	-3	5,533	-0.05%
2018/09/27	1	240.50	0	0.00	241.50	1	5,601	0.02%
2018/09/26	2	241.25	8	243.50	241.50	-6	5,614	-0.11%
2018/09/25	0	0.00	1	243.50	243.50	-1	5,627	-0.02%
2018/09/21	0	0.00	1	243.00	243.00	-1	5,686	-0.02%
2018/09/20	2	240.50	1	241.00	238.00	1	5,698	0.02%
2018/09/19	1	244.00	0	0.00	245.00	1	5,683	0.02%
2018/09/18	1	244.50	4	245.63	244.50	-3	5,730	-0.05%
2018/09/17	5	243.60	2	244.00	243.50	3	5,861	0.05%
2018/09/14	1	245.50	26	244.37	245.50	-25	5,883	-0.42%
2018/09/13	3	242.83	5	244.30	242.00	-2	5,876	-0.03%
2018/09/12	1	245.00	0	0.00	244.00	1	5,888	0.02%
2018/09/11	3	243.67	0	0.00	244.00	3	5,927	0.05%
2018/09/10	4	240.88	323	242.56	242.50	-319	5,924	-5.38%	大賣/鉅額交易
2018/09/07	0	0.00	14	248.00	248.00	-14	5,902	-0.24%
2018/09/06	1	252.50	7	255.14	255.00	-6	5,865	-0.10%
2018/09/05	0	0.00	4	254.75	254.00	-4	5,861	-0.07%
2018/09/04	3	254.00	1	253.50	253.50	2	5,870	0.03%
2018/09/03	2	251.50	0	0.00	249.50	2	5,898	0.03%
2018/08/31	3	250.33	1	250.50	251.50	2	5,920	0.03%
2018/08/29	2	255.00	0	0.00	256.00	2	5,905	0.03%
2018/08/28	0	0.00	3	252.00	252.00	-3	5,883	-0.05%
2018/08/27	4	247.63	3	246.50	247.50	1	5,858	0.02%
2018/08/24	1	248.50	1	250.50	250.00	0	5,861	0.00%
2018/08/23	0	0.00	2	250.75	253.00	-2	5,980	-0.03%
2018/08/22	15	247.17	15	247.67	247.50	0	5,978	0.00%
2018/08/21	1	245.50	0	0.00	245.50	1	5,876	0.02%
2018/08/20	14	246.96	13	247.00	247.00	1	5,876	0.02%
2018/08/17	4	248.00	3	248.50	247.00	1	5,874	0.02%
2018/08/16	23	248.04	14	247.71	247.50	9	5,817	0.15%
2018/08/14	14	265.00	13	265.00	265.00	1	5,795	0.02%
2018/08/13	0	0.00	1	263.50	263.50	-1	5,803	-0.02%
2018/08/10	36	274.50	36	274.50	274.50	0	5,807	0.00%
2018/08/09	0	0.00	1	275.00	275.00	-1	5,921	-0.02%
2018/08/08	39	277.50	39	277.50	277.50	0	5,925	0.00%
2018/08/07	60	275.51	59	275.50	275.50	1	5,911	0.02%
2018/08/06	43	272.97	49	272.95	273.00	-6	5,915	-0.10%
2018/08/03	33	273.98	25	274.00	274.00	8	6,066	0.13%
2018/08/02	50	269.29	47	269.13	269.00	3	6,040	0.05%
2018/08/01	46	266.82	10	268.65	275.00	36	5,966	0.60%
2018/07/31	10	252.50	8	255.31	254.00	2	5,781	0.03%
2018/07/30	62	263.68	282	260.76	260.00	-220	5,675	-3.88%	大賣/鉅額交易
2018/07/27	3	268.00	2	265.25	267.50	1	5,670	0.02%
2018/07/26	3	260.17	2	262.50	263.00	1	5,749	0.02%
2018/07/25	3	256.67	3	259.83	262.50	0	5,789	0.00%
2018/07/24	9	260.22	5	262.30	255.00	4	5,831	0.07%
2018/07/23	2	273.00	52	272.41	271.50	-50	5,656	-0.88%
2018/07/20	0	0.00	20	280.50	280.00	-20	5,694	-0.35%
2018/07/19	14	282.79	0	0.00	284.00	14	5,743	0.24%
2018/07/18	10	287.50	0	0.00	281.00	10	5,858	0.17%
2018/07/16	0	0.00	6	284.17	282.50	-6	6,005	-0.10%
2018/07/13	1	285.00	4	285.00	285.00	-3	6,250	-0.05%
2018/07/12	6	281.17	6	283.50	283.00	0	6,621	0.00%
2018/07/11	2	274.75	6	275.67	276.00	-4	6,644	-0.06%
2018/07/10	0	0.00	2	277.50	280.00	-2	6,710	-0.03%
2018/07/09	5	274.20	0	0.00	272.50	5	6,708	0.07%
2018/07/06	5	286.20	0	0.00	285.00	5	6,683	0.07%
2018/07/05	4	289.13	2	283.00	281.50	2	6,677	0.03%
2018/07/04	3	300.17	1	303.00	298.00	2	6,589	0.03%
2018/06/28	4	297.75	4	292.50	297.00	0	6,615	0.00%
2018/06/26	23	296.78	110	298.12	296.50	-87	6,707	-1.30%	大賣/
2018/06/25	0	0.00	81	309.58	310.00	-81	6,629	-1.22%
2018/06/22	7	308.50	0	0.00	310.50	7	6,787	0.10%
2018/06/20	1	311.50	0	0.00	310.00	1	6,974	0.01%
2018/06/15	1	316.00	0	0.00	315.00	1	7,109	0.01%
2018/06/12	3	325.50	4	326.75	324.00	-1	7,670	-0.01%
2018/06/11	0	0.00	1	333.00	332.50	-1	7,748	-0.01%
2018/06/08	2	328.00	0	0.00	330.00	2	7,750	0.03%
2018/06/07	0.1	330.50	0	0.00	331.00	0.1	7,856	0.00%
2018/06/06	0	0.00	3	331.50	331.00	-3	8,004	-0.04%
2018/06/05	2	326.75	0.1	325.50	325.00	1.9	8,028	0.02%
2018/06/04	1	329.50	10	327.20	329.50	-9	8,154	-0.11%
2018/05/31	3	309.50	3	309.00	311.50	0	8,249	0.00%
2018/05/28	0	0.00	1	319.50	318.50	-1	8,412	-0.01%
2018/05/24	8	321.38	5	320.70	322.00	3	8,449	0.04%
2018/05/23	2	319.75	1	323.00	320.00	1	8,496	0.01%
2018/05/22	3	315.00	4	319.50	320.50	-1	8,492	-0.01%
2018/05/21	1	315.00	0	0.00	314.00	1	8,566	0.01%
2018/05/18	3	308.50	1	312.00	313.00	2	8,607	0.02%
2018/05/17	7	311.00	16	313.41	310.00	-9	8,659	-0.10%
2018/05/16	2	319.50	6	318.58	319.00	-4	8,591	-0.05%
2018/05/15	2	320.00	1	324.00	319.00	1	8,657	0.01%
2018/05/14	3	320.67	1	325.50	320.00	2	8,779	0.02%
2018/05/11	1	320.50	10	328.50	319.50	-9	8,782	-0.10%
2018/05/10	0	0.00	2	328.75	329.50	-2	8,681	-0.02%
2018/05/09	0	0.00	10	327.50	328.00	-10	8,819	-0.11%
2018/05/08	0	0.00	10	325.50	325.00	-10	8,867	-0.11%
2018/05/04	7	322.43	7	325.43	325.50	0	8,845	0.00%
2018/05/03	26	319.75	3	317.00	320.00	23	8,857	0.26%
2018/05/02	4	334.13	3	333.50	331.00	1	8,786	0.01%
2018/04/30	3	331.50	9	333.06	340.00	-6	8,763	-0.07%
2018/04/27	7	337.57	1	334.00	339.50	6	8,754	0.07%
2018/04/26	1.1	326.36	1	328.50	323.50	0.1	8,708	0.00%
2018/04/25	0	0.00	1	335.00	337.00	-1	8,622	-0.01%
2018/04/24	3	337.17	3	340.00	341.50	0	8,641	0.00%
2018/04/23	17	357.79	30	356.17	350.50	-13	8,560	-0.15%
2018/04/20	8	357.81	15	353.20	354.50	-7	8,487	-0.08%
2018/04/19	4.1	362.20	2	363.00	360.50	2.1	8,406	0.02%
2018/04/18	23	360.91	29	361.57	362.00	-6	8,208	-0.07%
2018/04/17	25	339.50	6	336.50	340.00	19	7,840	0.24%
2018/04/16	32	343.13	11	341.23	342.00	21	7,853	0.27%
2018/04/13	0	0.00	10	335.50	336.00	-10	7,811	-0.13%
2018/04/12	12.1	332.42	0	0.00	331.50	12.1	7,800	0.16%
2018/04/11	7	339.93	12	340.29	339.00	-5	7,785	-0.06%
2018/04/10	0	0.00	30	328.33	327.00	-30	7,740	-0.39%
2018/04/09	2	331.25	0	0.00	327.50	2	7,800	0.03%
2018/04/03	0	0.00	3	330.17	328.00	-3	7,728	-0.04%
2018/04/02	1	338.50	0	0.00	336.50	1	7,682	0.01%
2018/03/31	1	342.00	0	0.00	340.50	1	7,707	0.01%
2018/03/30	2	343.25	2	340.25	340.00	0	7,745	0.00%
2018/03/29	4	336.63	3.2	334.08	331.00	0.8	7,677	0.01%
2018/03/28	5	334.60	5	336.00	333.00	0	7,594	0.00%
2018/03/27	9.2	339.21	10	342.55	342.50	-0.8	7,524	-0.01%
2018/03/26	2	341.50	2	343.25	347.00	0	7,360	0.00%
2018/03/23	3	327.83	4	329.50	328.00	-1	7,205	-0.01%
2018/03/22	0	0.00	2	337.25	336.00	-2	7,199	-0.03%
2018/03/21	11	339.27	12	336.17	336.00	-1	7,191	-0.01%
2018/03/20	165	340.62	34	340.43	342.50	131	7,183	1.82%	大買/鉅額交易
2018/03/19	49	334.19	18	335.61	334.00	31	6,988	0.44%
2018/03/16	0	0.00	6	318.00	317.00	-6	6,766	-0.09%
2018/03/15	20	319.00	40	319.63	318.00	-20	6,627	-0.30%
2018/03/14	0	0.00	36	315.25	313.50	-36	6,541	-0.55%
2018/03/13	61	319.00	77	319.04	319.00	-16	6,558	-0.24%
2018/03/12	65	317.44	23	318.78	317.00	42	6,573	0.64%
2018/03/09	2	309.75	15	309.50	310.50	-13	6,656	-0.20%
2018/03/08	93	305.83	13	304.19	309.50	80	6,591	1.21%
2018/03/07	90	303.33	52	303.98	300.00	38	6,474	0.59%
2018/03/06	47	299.85	16	301.63	301.00	31	6,435	0.48%
2018/03/05	47	298.16	30	298.00	295.00	17	6,484	0.26%
2018/03/02	17	301.21	44	303.19	302.50	-27	6,432	-0.42%
2018/03/01	85	298.49	12	301.46	299.50	73	6,373	1.15%
2018/02/27	2	303.00	29	305.34	301.00	-27	6,282	-0.43%
2018/02/26	2	300.50	10	296.50	296.50	-8	6,211	-0.13%
2018/02/23	0	0.00	1	302.00	300.50	-1	6,219	-0.02%
2018/02/22	6	300.08	0	0.00	302.00	6	6,240	0.10%
2018/02/21	16	300.06	4	297.00	304.50	12	6,238	0.19%
2018/02/12	51	287.55	0	0.00	285.00	51	6,153	0.83%
2018/02/09	10	273.85	29	278.78	283.00	-19	6,175	-0.31%
2018/02/08	0	0.00	1	286.50	286.00	-1	6,116	-0.02%
2018/02/07	4	287.75	0	0.00	284.50	4	6,135	0.07%
2018/02/06	4	288.75	1	284.00	286.50	3	6,142	0.05%
2018/02/02	9	303.00	0	0.00	304.50	9	6,234	0.14%
2018/02/01	2	307.00	2	309.50	307.00	0	6,236	0.00%
2018/01/30	3	304.17	1	299.00	299.00	2	6,091	0.03%
2018/01/29	1	309.50	124	309.11	308.00	-123	6,198	-1.98%	大賣/鉅額交易
2018/01/26	4	303.38	3	305.00	308.00	1	6,271	0.02%
2018/01/25	4	307.88	2	314.00	305.50	2	6,267	0.03%
2018/01/24	3	308.67	1	315.00	307.50	2	6,343	0.03%
2018/01/23	41	319.93	40	322.00	318.00	1	6,460	0.02%
2018/01/22	5	315.60	1	317.50	319.00	4	6,420	0.06%
2018/01/18	0	0.00	2	308.50	319.50	-2	6,576	-0.03%
2018/01/17	1	305.00	2	305.25	306.50	-1	6,629	-0.02%
2018/01/16	1	312.50	0	0.00	312.00	1	6,604	0.02%
2018/01/12	0	0.00	1	309.00	309.50	-1	6,701	-0.01%
2018/01/11	2	304.25	0	0.00	306.00	2	6,746	0.03%
2018/01/10	15	305.43	18	308.36	309.50	-3	6,822	-0.04%
2018/01/09	1	296.50	6	301.42	304.00	-5	6,854	-0.07%
2018/01/08	3	299.00	1	302.50	298.00	2	7,070	0.03%
2018/01/05	0	0.00	1	300.00	300.00	-1	7,418	-0.01%
2018/01/04	1	302.00	1	299.50	307.00	0	7,607	0.00%
2018/01/03	0	0.00	3	296.67	300.50	-3	7,797	-0.04%
2018/01/02	5	290.90	1	293.00	291.50	4	7,843	0.05%