聯發科 (2454)-國票-安和券商分點個股進出

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
972
漲跌
▲6
漲幅
+0.62%
成交量
5,839張
產業
上市半導體類股
3126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

聯發科 (2454)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/23	6.1	974.51	0	0.00	972.00	6.1	8,440	0.07%
2024/04/22	3.2	969.35	1	970.00	966.00	2.2	8,512	0.03%
2024/04/19	6.6	995.63	3	987.09	993.00	3.6	8,431	0.04%
2024/04/18	1	1035.01	0	1025.00	1050.00	1	8,249	0.01%
2024/04/17	2.1	1050.00	1.1	1055.54	1050.00	0.9	8,243	0.01%
2024/04/16	52	1055.20	4.1	1071.25	1055.00	47.9	8,185	0.59%
2024/04/15	25.3	1120.92	0	0.00	1110.00	25.3	8,081	0.31%
2024/04/12	0.1	1175.46	0	0.00	1180.00	0.1	8,021	0.00%
2024/04/11	0	1195.00	0	1205.00	1200.00	0	8,026	0.00%
2024/04/10	3	1203.33	0.3	1196.08	1195.00	2.8	8,062	0.03%
2024/04/09	0	0.00	0	1165.00	1160.00	0	8,165	0.00%
2024/04/08	52	1150.10	2	1155.00	1150.00	50	8,276	0.60%
2024/04/03	0.1	1160.00	0	0.00	1160.00	0.1	8,292	0.00%
2024/04/02	0	1170.00	0	0.00	1165.00	0	8,315	0.00%
2024/04/01	1	1170.00	1	1160.16	1160.00	0	8,388	0.00%
2024/03/29	2.7	1167.78	1.1	1180.23	1195.00	1.6	8,352	0.02%
2024/03/28	1.1	1150.48	1	1170.00	1160.00	0.1	8,270	0.00%
2024/03/27	1	1140.00	4.3	1161.24	1165.00	-3.3	8,209	-0.04%
2024/03/26	1	1125.05	3	1148.33	1130.00	-2	8,183	-0.02%
2024/03/25	1	1124.99	1	1125.19	1120.00	0	8,181	0.00%
2024/03/22	3.1	1118.40	3	1130.00	1125.00	0.1	8,210	0.00%
2024/03/21	2	1137.53	0	0.00	1140.00	2	8,193	0.02%
2024/03/20	3	1136.82	4	1132.53	1130.00	-1	8,283	-0.01%
2024/03/19	2.1	1155.12	2	1162.50	1150.00	0.1	8,293	0.00%
2024/03/18	2	1165.00	0	0.00	1170.00	2	8,246	0.02%
2024/03/15	0	1135.00	1.1	1135.19	1135.00	-1.1	8,223	-0.01%
2024/03/14	6.3	1179.34	3.1	1156.52	1150.00	3.2	8,175	0.04%
2024/03/13	2.1	1232.14	1.1	1230.28	1215.00	1	8,048	0.01%
2024/03/12	24.3	1215.42	20	1215.00	1215.00	4.3	7,983	0.05%
2024/03/11	1	1229.91	7	1227.14	1225.00	-6	7,950	-0.08%
2024/03/08	9	1261.56	3.3	1248.56	1230.00	5.8	7,942	0.07%
2024/03/07	2.1	1227.58	8.3	1237.35	1230.00	-6.2	7,757	-0.08%
2024/03/06	0	1180.00	4.2	1184.27	1190.00	-4.2	7,564	-0.05%
2024/03/05	1.9	1143.93	1.2	1155.00	1155.00	0.7	7,525	0.01%
2024/03/04	1	1143.85	11.7	1134.63	1150.00	-10.7	7,470	-0.14%
2024/03/01	10.9	1129.62	2.1	1124.62	1105.00	8.8	7,359	0.12%
2024/02/29	2	1134.95	9.2	1131.21	1140.00	-7.2	7,252	-0.10%
2024/02/27	3.5	1147.86	16.2	1129.99	1115.00	-12.7	7,175	-0.18%
2024/02/26	30.7	1116.91	19.4	1117.40	1115.00	11.3	6,975	0.16%
2024/02/23	10	1062.52	26.1	1063.46	1100.00	-16.1	6,882	-0.23%
2024/02/22	13	1003.47	6.6	1005.03	1015.00	6.4	6,651	0.10%
2024/02/21	0	976.50	0.2	979.33	981.00	-0.2	6,598	0.00%
2024/02/20	0	980.00	22.2	979.97	982.00	-22.2	6,589	-0.34%
2024/02/19	0.1	962.89	1.1	961.88	963.00	-1	6,590	-0.02%
2024/02/16	0	967.00	23	970.34	970.00	-23	6,661	-0.35%
2024/02/15	1.2	978.92	14.2	971.98	972.00	-13	6,666	-0.19%
2024/02/05	11.1	936.91	3	936.67	937.00	8.1	6,630	0.12%
2024/02/02	3.1	929.69	10	931.80	936.00	-7	6,660	-0.10%
2024/02/01	9.7	936.26	27	941.63	930.00	-17.3	6,651	-0.26%
2024/01/31	24	967.00	11	969.90	966.00	13	6,527	0.20%
2024/01/30	4.1	950.93	9.2	956.70	963.00	-5.1	6,494	-0.08%
2024/01/29	69	935.04	4	939.75	938.00	65	6,457	1.01%
2024/01/26	15	933.26	6.1	931.07	936.00	9	6,433	0.14%
2024/01/25	7.1	945.00	4.2	942.82	943.00	3	6,506	0.05%
2024/01/24	4	934.99	4.1	933.49	936.00	-0.1	6,471	0.00%
2024/01/23	7.1	915.55	4	912.25	911.00	3.1	6,521	0.05%
2024/01/22	3	929.66	2	936.27	922.00	1	6,690	0.01%
2024/01/19	7	914.43	6.1	915.99	920.00	0.9	6,650	0.01%
2024/01/18	1	892.00	0	0.00	897.00	1	6,590	0.02%
2024/01/17	2.4	884.58	4	887.75	879.00	-1.6	6,586	-0.02%
2024/01/16	42.5	903.21	35	902.69	895.00	7.5	6,479	0.12%
2024/01/15	0.1	924.25	3	921.00	922.00	-2.9	6,397	-0.05%
2024/01/12	4	921.29	0	0.00	926.00	4	6,468	0.06%
2024/01/11	16.2	927.78	1	924.00	920.00	15.2	6,515	0.23%
2024/01/10	1	925.01	0	0.00	924.00	1	6,528	0.02%
2024/01/09	6	936.83	2.1	934.67	928.00	3.9	6,595	0.06%
2024/01/08	23	931.91	5	932.00	920.00	18	6,594	0.27%
2024/01/05	47.1	925.98	3	923.33	921.00	44.1	6,666	0.66%
2024/01/04	7.2	930.53	13	939.62	928.00	-5.8	6,686	-0.09%
2024/01/03	20.2	961.17	7	954.29	953.00	13.2	6,753	0.20%
2024/01/02	7.1	994.44	3	982.68	981.00	4.1	6,593	0.06%
2023/12/29	0.6	1019.45	0.2	1020.00	1015.00	0.4	6,519	0.01%
2023/12/28	1	1040.00	55.1	1025.10	1025.00	-54.1	6,562	-0.82%
2023/12/27	3	1039.97	4.7	1040.00	1040.00	-1.6	6,643	-0.02%
2023/12/26	2	1000.00	1	1004.95	1000.00	1	6,565	0.02%
2023/12/25	0	992.50	0.1	992.00	995.00	0	6,574	0.00%
2023/12/22	0	0.00	1	982.00	990.00	-1	6,583	-0.02%
2023/12/21	1.1	973.05	20.1	973.32	976.00	-19	6,592	-0.29%
2023/12/20	1.1	984.07	1	992.00	983.00	0.1	6,594	0.00%
2023/12/19	0	0.00	1	989.00	992.00	-1	6,614	-0.02%
2023/12/15	0	972.00	3.3	983.31	996.00	-3.3	6,618	-0.05%
2023/12/14	20	966.00	2.6	961.05	966.00	17.4	6,525	0.27%
2023/12/13	0.5	946.00	2.2	948.60	955.00	-1.7	6,615	-0.03%
2023/12/12	1.5	943.29	1	947.00	939.00	0.5	6,787	0.01%
2023/12/11	0.1	939.18	10	940.80	941.00	-9.9	6,804	-0.15%
2023/12/08	7	942.99	9	941.78	943.00	-2	6,863	-0.03%
2023/12/07	8	933.12	5	936.00	931.00	3	6,890	0.04%
2023/12/06	60	929.97	1	930.00	927.00	59	6,874	0.86%
2023/12/05	0	924.50	1	929.00	929.00	-1	6,897	-0.01%
2023/12/04	2	931.52	0	938.00	933.00	2	6,864	0.03%
2023/12/01	0	0.00	3.5	943.14	947.00	-3.5	6,830	-0.05%
2023/11/30	0	0.00	2.3	944.70	945.00	-2.3	6,854	-0.03%
2023/11/29	1	937.00	0	0.00	948.00	1	6,772	0.01%
2023/11/28	2	934.50	0	935.00	942.00	2	6,736	0.03%
2023/11/27	1.2	935.99	2	946.50	931.00	-0.8	6,738	-0.01%
2023/11/24	0.1	937.67	0	942.12	945.00	0	6,715	0.00%
2023/11/22	1.1	939.86	3.1	937.27	942.00	-2	6,738	-0.03%
2023/11/21	2	927.00	1.1	926.44	926.00	0.9	6,725	0.01%
2023/11/20	4	907.50	0	920.00	912.00	4	6,660	0.06%
2023/11/17	0.6	899.16	7.3	901.92	904.00	-6.7	6,577	-0.10%
2023/11/16	3.3	895.75	10	904.20	893.00	-6.8	6,559	-0.10%
2023/11/15	5	907.20	12.3	914.66	908.00	-7.3	6,476	-0.11%
2023/11/14	3.1	910.50	1.4	908.30	905.00	1.8	6,389	0.03%
2023/11/13	2.1	911.98	4.1	914.27	906.00	-2	6,386	-0.03%
2023/11/10	5.2	891.55	1	889.00	884.00	4.2	6,327	0.07%
2023/11/09	3	903.66	1	899.12	905.00	2	6,247	0.03%
2023/11/08	6	910.50	2.4	914.06	914.00	3.6	6,192	0.06%
2023/11/07	3	889.34	2	897.00	888.00	1	6,118	0.02%
2023/11/06	5	886.40	1.2	881.30	882.00	3.8	6,072	0.06%
2023/11/03	7	873.84	0.2	873.00	870.00	6.8	6,004	0.11%
2023/11/02	6.1	872.49	3.2	870.63	868.00	2.9	6,004	0.05%
2023/11/01	3	846.33	1	851.00	846.00	2	5,901	0.03%
2023/10/31	6	854.13	3.5	846.53	842.00	2.5	5,899	0.04%
2023/10/30	1	843.12	11.3	842.74	857.00	-10.3	5,868	-0.18%
2023/10/27	2	806.05	1	801.00	801.00	1	5,830	0.02%
2023/10/26	2	813.50	1	815.00	817.00	1	5,993	0.02%
2023/10/25	2	827.46	3	818.00	822.00	-1	5,972	-0.02%
2023/10/24	1.3	816.64	0	806.00	816.00	1.2	5,942	0.02%
2023/10/23	2	821.01	2	819.00	821.00	0	5,974	0.00%
2023/10/20	5	817.43	2	828.00	828.00	3	6,001	0.05%
2023/10/19	1	833.98	2	835.50	830.00	-1	5,982	-0.02%
2023/10/18	3.2	810.82	2	812.00	813.00	1.2	6,048	0.02%
2023/10/17	3	832.28	1.1	829.55	825.00	1.9	5,962	0.03%
2023/10/16	4.5	842.33	4.1	835.78	840.00	0.4	5,928	0.01%
2023/10/13	2	831.50	9.6	834.20	842.00	-7.6	5,910	-0.13%
2023/10/12	2	814.00	1.1	814.61	815.00	0.9	5,818	0.02%
2023/10/11	5	807.40	7.2	802.87	814.00	-2.2	5,806	-0.04%
2023/10/06	1	787.00	0	783.00	786.00	1	5,683	0.02%
2023/10/05	0	0.00	2.3	784.58	786.00	-2.3	5,699	-0.04%
2023/10/04	3	775.00	4.2	778.59	780.00	-1.2	5,662	-0.02%
2023/10/03	1	771.94	10.4	776.00	772.00	-9.4	5,629	-0.17%
2023/10/02	0	742.00	0	0.00	745.00	0	5,529	0.00%
2023/09/28	0.1	732.00	1	735.00	735.00	-0.9	5,534	-0.02%
2023/09/27	5	732.20	2	731.00	737.00	3	5,531	0.05%
2023/09/26	1.2	743.81	0	0.00	737.00	1.2	5,530	0.02%
2023/09/25	1	755.98	2	757.00	755.00	-1	5,515	-0.02%
2023/09/22	3.1	734.83	10	737.40	746.00	-6.9	5,511	-0.13%
2023/09/21	37	753.61	35	746.00	746.00	2	5,456	0.04%
2023/09/20	1.1	761.65	0	0.00	759.00	1.1	5,441	0.02%
2023/09/19	0	0.00	0.1	773.00	773.00	-0.1	5,433	0.00%
2023/09/18	1	779.60	7.5	783.22	782.00	-6.5	5,405	-0.12%
2023/09/15	11	752.47	15.8	759.05	763.00	-4.8	5,396	-0.09%
2023/09/14	0	0.00	1	728.01	733.00	-1	5,534	-0.02%
2023/09/13	1	737.00	4.2	735.63	732.00	-3.2	5,770	-0.05%
2023/09/12	1	719.21	9	722.46	728.00	-8	5,785	-0.14%
2023/09/11	2.1	710.14	1	713.99	714.00	1.1	5,808	0.02%
2023/09/08	1.1	705.10	0	0.00	709.00	1.1	5,861	0.02%
2023/09/07	1	717.00	4.1	714.48	717.00	-3.1	5,907	-0.05%
2023/09/06	2	713.48	1	716.00	712.00	1	5,918	0.02%
2023/09/05	0	0.00	3	716.33	718.00	-3	5,943	-0.05%
2023/09/04	1	706.00	2	709.49	711.00	-1	5,984	-0.02%
2023/09/01	1	703.00	1	708.00	710.00	0	6,032	0.00%
2023/08/31	0	0.00	23	710.00	705.00	-23	6,053	-0.38%
2023/08/30	0	0.00	1.1	705.82	709.00	-1.1	6,044	-0.02%
2023/08/29	3	708.96	5	712.60	710.00	-2	6,080	-0.03%
2023/08/28	0	0.00	4.1	705.73	701.00	-4.1	6,097	-0.07%
2023/08/25	6	693.67	0.1	692.20	694.00	6	6,199	0.10%
2023/08/24	0	0.00	3	688.99	691.00	-3	6,377	-0.05%
2023/08/23	1.1	672.91	0	0.00	671.00	1.1	6,451	0.02%
2023/08/22	3	678.00	0	0.00	672.00	3	6,596	0.05%
2023/08/21	4	669.50	0.6	670.00	669.00	3.4	6,612	0.05%
2023/08/18	1.1	674.98	0	0.00	674.00	1.1	6,661	0.02%
2023/08/17	1.4	675.60	0	0.00	674.00	1.4	6,696	0.02%
2023/08/16	0	0.00	1.3	691.73	689.00	-1.3	6,693	-0.02%
2023/08/15	0.1	680.00	2.5	680.80	678.00	-2.5	6,677	-0.04%
2023/08/14	0.2	670.67	0	0.00	672.00	0.2	6,704	0.00%
2023/08/11	1.2	678.27	0	0.00	679.00	1.2	6,776	0.02%
2023/08/10	3.2	692.53	2	698.00	693.00	1.2	6,757	0.02%
2023/08/09	1	698.00	0	698.00	701.00	1	6,745	0.01%
2023/08/08	11.4	697.34	12	690.35	690.00	-0.7	6,777	-0.01%
2023/08/07	13.1	706.02	0	0.00	706.00	13.1	6,736	0.19%
2023/08/04	24	701.75	4.1	704.95	706.00	20	6,741	0.30%
2023/08/02	2.1	708.38	3.1	707.00	709.00	-0.9	6,665	-0.01%
2023/08/01	3.2	711.94	45.8	709.82	713.00	-42.6	6,565	-0.65%
2023/07/31	27	687.22	25.1	695.14	690.00	1.9	6,386	0.03%
2023/07/28	12.1	662.98	1	665.96	658.00	11	6,200	0.18%
2023/07/27	1	658.98	0	0.00	658.00	1	6,239	0.02%
2023/07/26	5.4	658.83	1	657.00	655.00	4.4	6,267	0.07%
2023/07/25	14.7	672.48	2	671.00	665.00	12.7	6,257	0.20%
2023/07/24	11.4	676.32	0	0.00	675.00	11.4	6,219	0.18%
2023/07/21	4.2	674.91	3	678.33	682.00	1.2	6,214	0.02%
2023/07/20	2.2	693.98	0	0.00	692.00	2.2	6,162	0.03%
2023/07/19	1	695.00	3	695.66	696.00	-2	6,199	-0.03%
2023/07/18	10.1	679.02	10	684.00	683.00	0	6,180	0.00%
2023/07/17	2.1	683.05	0	0.00	683.00	2.1	6,267	0.03%
2023/07/14	0.1	692.00	11	694.00	692.00	-10.9	6,375	-0.17%
2023/07/13	0.3	686.09	10	689.00	680.00	-9.7	6,507	-0.15%
2023/07/12	5.1	685.59	1	683.00	685.00	4.1	6,656	0.06%
2023/07/11	4.7	684.62	1	682.02	686.00	3.7	6,664	0.06%
2023/07/10	5.1	674.90	5	674.80	673.00	0.1	6,692	0.00%
2023/07/07	22.4	683.12	0	0.00	682.00	22.4	6,657	0.34%
2023/07/06	0.2	695.07	0	0.00	690.00	0.2	6,660	0.00%
2023/07/05	5.1	701.57	2	696.50	697.00	3.1	6,686	0.05%
2023/07/04	1	701.00	0.1	702.00	700.00	0.9	6,698	0.01%
2023/07/03	0	694.44	0	0.00	691.00	0	6,780	0.00%
2023/06/30	2	688.51	0	0.00	688.00	2	6,804	0.03%
2023/06/28	0	0.00	0	694.00	695.00	0	6,759	0.00%
2023/06/27	1	682.00	0	0.00	681.00	1	6,755	0.02%
2023/06/26	6.1	687.00	0.3	690.00	685.00	5.7	6,729	0.09%
2023/06/21	0.3	689.27	8	691.00	693.00	-7.7	6,725	-0.11%
2023/06/20	19.2	710.07	3	693.33	691.00	16.2	6,613	0.24%
2023/06/19	4	780.25	2.4	782.56	785.00	1.6	6,287	0.03%
2023/06/16	2.3	754.16	2.6	756.39	751.00	-0.3	6,046	0.00%
2023/06/15	3	770.33	3.4	768.12	766.00	-0.4	5,965	-0.01%
2023/06/14	0	779.00	11	778.36	780.00	-11	5,945	-0.18%
2023/06/13	11	771.37	2.2	776.73	779.00	8.8	5,954	0.15%
2023/06/12	0	0.00	1	768.00	767.00	-1	5,921	-0.02%
2023/06/09	0	0.00	0	767.00	764.00	0	5,940	0.00%
2023/06/08	0	0.00	2	770.00	768.00	-2	5,946	-0.03%
2023/06/06	0.5	755.00	1	762.00	757.00	-0.5	5,920	-0.01%
2023/06/05	0	0.00	0.1	760.00	759.00	-0.1	5,990	0.00%
2023/06/02	0	0.00	0	756.00	751.00	0	5,988	0.00%
2023/06/01	0	752.50	0	0.00	748.00	0	6,005	0.00%
2023/05/31	0	0.00	2	758.97	759.00	-2	6,008	-0.03%
2023/05/30	14.2	768.23	18.2	766.73	763.00	-3.9	5,965	-0.07%
2023/05/29	3	748.33	7.5	749.43	738.00	-4.5	5,953	-0.08%
2023/05/26	8.1	717.36	8	724.90	730.00	0	5,919	0.00%
2023/05/25	0	711.00	2.4	710.35	708.00	-2.4	5,864	-0.04%
2023/05/24	3.1	704.45	37	704.70	711.00	-33.9	5,857	-0.58%
2023/05/23	39.3	719.82	2	720.50	716.00	37.3	5,807	0.64%
2023/05/22	0	0.00	4	705.25	705.00	-4	5,763	-0.07%
2023/05/19	1	691.02	3	693.67	698.00	-2	5,747	-0.03%
2023/05/18	5	688.41	4.1	691.48	689.00	0.9	5,748	0.02%
2023/05/17	1.1	681.16	3.3	687.77	685.00	-2.3	5,785	-0.04%
2023/05/16	0	0.00	0.2	683.00	680.00	-0.2	5,709	0.00%
2023/05/15	0	0.00	0.1	679.00	680.00	-0.1	5,715	0.00%
2023/05/11	0	670.00	0	0.00	668.00	0	5,688	0.00%
2023/05/10	1	669.00	0	0.00	668.00	1	5,765	0.02%
2023/05/09	0.2	675.00	2	677.99	677.00	-1.8	5,820	-0.03%
2023/05/08	51	678.78	1	676.00	675.00	50	5,909	0.85%
2023/05/05	0.1	674.00	1	676.00	675.00	-1	5,965	-0.02%
2023/05/04	1	670.01	0	671.00	668.00	1	6,096	0.02%
2023/05/03	34.3	677.24	3.5	676.96	680.00	30.8	6,099	0.50%
2023/05/02	30	669.33	0	0.00	671.00	30	6,171	0.49%
2023/04/28	1.5	667.32	0	671.00	665.00	1.5	6,300	0.02%
2023/04/27	2	660.53	27	660.96	662.00	-25	6,268	-0.40%
2023/04/26	13	642.47	4	647.25	649.00	9	6,271	0.14%
2023/04/25	15.4	662.81	35	660.80	650.00	-19.6	6,263	-0.31%
2023/04/24	1.1	678.20	1	681.00	676.00	0.1	6,226	0.00%
2023/04/21	3.6	672.43	0	0.00	665.00	3.6	6,262	0.06%
2023/04/20	2	678.02	0	0.00	673.00	2	6,320	0.03%
2023/04/19	4.1	678.53	19	679.00	675.00	-14.9	6,272	-0.24%
2023/04/18	11	693.88	16	697.56	688.00	-5	6,207	-0.08%
2023/04/17	30.3	706.93	57	704.11	709.00	-26.7	6,062	-0.44%
2023/04/14	0	748.00	2	748.00	748.00	-2	5,874	-0.03%
2023/04/13	0	751.00	16	754.75	750.00	-16	5,876	-0.27%
2023/04/12	0.1	758.00	0	0.00	758.00	0.1	5,830	0.00%
2023/04/11	2	746.01	0	0.00	756.00	2	5,831	0.03%
2023/04/10	1.1	739.20	0	0.00	742.00	1.1	5,902	0.02%
2023/04/07	7.1	750.74	6	748.33	749.00	1.1	5,839	0.02%
2023/04/06	3.2	761.77	4	758.00	753.00	-0.8	5,791	-0.01%
2023/03/31	0	0.00	3	788.00	787.00	-3	5,686	-0.05%
2023/03/30	0	777.00	1	779.00	778.00	-1	5,681	-0.02%
2023/03/29	0	766.00	0	768.50	773.00	0	5,709	0.00%
2023/03/28	0	0.00	0.1	777.65	766.00	-0.1	5,757	0.00%
2023/03/27	5.2	781.83	2	786.50	780.00	3.2	5,800	0.05%
2023/03/24	15	790.93	0	789.67	790.00	15	5,961	0.25%
2023/03/23	9.1	789.34	13	789.45	793.00	-3.9	6,115	-0.06%
2023/03/22	5	783.60	5.1	781.58	781.00	-0.1	6,119	0.00%
2023/03/21	3.1	770.55	0	0.00	771.00	3.1	6,130	0.05%
2023/03/20	0.1	770.58	0	772.00	770.00	0.1	6,125	0.00%
2023/03/17	2.6	774.34	0.1	770.00	773.00	2.5	6,110	0.04%
2023/03/16	1.1	753.26	1	763.99	756.00	0.1	6,067	0.00%
2023/03/15	0.1	769.50	2	770.00	758.00	-1.9	6,057	-0.03%
2023/03/14	1	753.00	4.1	763.71	761.00	-3.1	6,053	-0.05%
2023/03/13	3	745.67	1.3	749.00	764.00	1.7	6,044	0.03%
2023/03/10	1.1	756.10	0	0.00	756.00	1.1	6,029	0.02%
2023/03/09	1	771.00	2.3	771.00	767.00	-1.3	6,046	-0.02%
2023/03/08	3.2	769.99	0	0.00	768.00	3.2	6,112	0.05%
2023/03/07	1.3	787.64	1.2	787.87	788.00	0.1	6,058	0.00%
2023/03/06	2	789.94	1	788.00	784.00	1	6,062	0.02%
2023/03/03	2.4	773.03	0	774.00	775.00	2.4	6,033	0.04%
2023/03/02	2	779.97	2.1	778.51	775.00	0	6,049	0.00%
2023/03/01	7	763.62	16.3	764.93	791.00	-9.2	5,944	-0.16%
2023/02/24	4.2	726.21	1	748.97	723.00	3.2	5,788	0.06%
2023/02/23	1	745.00	8	739.76	745.00	-7	5,727	-0.12%
2023/02/22	1	714.02	0	0.00	713.00	1	5,693	0.02%
2023/02/21	0	0.00	1	731.00	725.00	-1	5,736	-0.02%
2023/02/17	2	717.00	2	722.00	723.00	0	6,042	0.00%
2023/02/16	1	712.95	2	712.00	711.00	-1	6,143	-0.02%
2023/02/15	6.7	721.12	4	719.50	710.00	2.7	6,321	0.04%
2023/02/14	1	740.00	1	732.00	732.00	0	6,331	0.00%
2023/02/13	1.3	728.25	4	728.00	731.00	-2.7	6,477	-0.04%
2023/02/10	1	745.00	0.1	743.00	740.00	1	6,539	0.01%
2023/02/09	1	740.00	3.1	747.57	749.00	-2.1	6,621	-0.03%
2023/02/08	0	0.00	7	740.71	744.00	-7	6,629	-0.11%
2023/02/07	15	719.61	1	727.00	717.00	14	6,606	0.21%
2023/02/06	1.2	731.75	7	731.14	731.00	-5.8	6,599	-0.09%
2023/02/03	1.1	748.90	5.3	748.11	751.00	-4.2	6,601	-0.06%
2023/02/02	0	746.00	6	745.85	747.00	-6	6,768	-0.09%
2023/02/01	3	721.33	0.1	722.00	724.00	2.9	6,685	0.04%
2023/01/31	1	736.00	6.1	743.73	718.00	-5.1	6,691	-0.08%
2023/01/30	2	721.50	7.2	728.05	739.00	-5.2	6,619	-0.08%
2023/01/17	5.1	695.03	4	700.75	693.00	1.1	6,490	0.02%
2023/01/16	1	709.94	5.1	707.60	704.00	-4.1	6,511	-0.06%
2023/01/13	1.1	695.16	5	704.80	694.00	-3.9	6,514	-0.06%
2023/01/12	2.3	715.13	3.5	713.58	715.00	-1.1	6,545	-0.02%
2023/01/11	1	703.92	25	704.32	707.00	-24	6,540	-0.37%
2023/01/10	0	0.00	3.2	688.51	694.00	-3.2	6,535	-0.05%
2023/01/09	0	673.00	2	668.50	675.00	-2	6,501	-0.03%
2023/01/06	0	0.00	37.1	653.23	660.00	-37.1	6,538	-0.57%
2023/01/05	5.2	626.16	0	633.00	631.00	5.1	6,535	0.08%
2023/01/04	1.1	640.87	0	0.00	636.00	1.1	6,561	0.02%
2023/01/03	3.2	627.22	1	638.00	644.00	2.2	6,650	0.03%
2022/12/30	0	631.67	2	625.00	625.00	-2	6,675	-0.03%
2022/12/29	6.1	626.19	0	0.00	629.00	6.1	6,750	0.09%
2022/12/28	27.4	638.44	2.1	626.34	638.00	25.3	6,848	0.37%
2022/12/26	0	654.65	0	0.00	651.00	0	6,798	0.00%
2022/12/23	10.1	652.03	0	0.00	660.00	10.1	6,869	0.15%
2022/12/22	2.2	661.62	0	664.33	661.00	2.2	6,962	0.03%
2022/12/21	4.1	655.26	0	655.00	654.00	4	7,014	0.06%
2022/12/20	0.2	650.27	4.3	651.07	646.00	-4.2	7,009	-0.06%
2022/12/19	8.1	656.03	8.1	650.05	656.00	0	6,997	0.00%
2022/12/16	7.5	655.57	1.1	655.59	660.00	6.4	6,957	0.09%
2022/12/15	15.1	690.44	2	686.55	681.00	13.1	6,838	0.19%
2022/12/14	1.2	716.21	2	722.00	718.00	-0.8	6,685	-0.01%
2022/12/13	0	711.00	1	717.00	709.00	-1	6,656	-0.01%
2022/12/12	1.1	711.87	0	0.00	712.00	1.1	6,633	0.02%
2022/12/09	2	725.01	2.3	724.49	729.00	-0.3	6,683	0.00%
2022/12/08	2.2	708.52	0.4	709.89	705.00	1.9	6,669	0.03%
2022/12/07	3	718.01	1	721.00	716.00	2	6,703	0.03%
2022/12/06	2	735.94	1	721.00	725.00	1	6,687	0.02%
2022/12/05	0	743.00	2	741.00	739.00	-2	6,688	-0.03%
2022/12/02	1	735.14	3	742.00	739.00	-2	6,670	-0.03%
2022/12/01	0.2	748.71	2	755.00	741.00	-1.8	6,687	-0.03%
2022/11/30	2	734.50	3	732.29	733.00	-1	6,640	-0.02%
2022/11/29	0.1	701.45	2	714.00	713.00	-1.9	6,585	-0.03%
2022/11/28	2.1	709.62	0	0.00	703.00	2.1	6,658	0.03%
2022/11/25	2	731.92	1	727.00	727.00	1	6,686	0.02%
2022/11/24	1	716.37	3.1	717.58	728.00	-2	6,662	-0.03%
2022/11/23	3	712.01	0.1	710.00	705.00	3	6,614	0.04%
2022/11/22	6	711.99	5.2	708.00	713.00	0.8	6,640	0.01%
2022/11/21	2	713.51	2	717.00	720.00	0	6,585	0.00%
2022/11/18	1	722.95	5.1	728.45	722.00	-4.1	6,562	-0.06%
2022/11/17	2	723.95	0.1	725.00	725.00	1.9	6,538	0.03%
2022/11/16	2	726.98	23	723.31	729.00	-21	6,483	-0.32%
2022/11/15	31.1	718.01	24	713.00	722.00	7	6,409	0.11%
2022/11/14	0	696.00	3.2	703.04	697.00	-3.2	6,249	-0.05%
2022/11/11	3.2	697.93	64.2	698.52	700.00	-61	6,158	-0.99%
2022/11/10	1	656.00	1	654.00	660.00	0	5,973	0.00%
2022/11/09	1.2	644.86	13.1	636.51	650.00	-11.9	5,943	-0.20%
2022/11/08	6.3	620.97	8	629.75	620.00	-1.7	5,823	-0.03%
2022/11/07	1.4	618.58	12	611.83	620.00	-10.6	5,766	-0.18%
2022/11/04	5	589.20	1	599.00	597.00	4	5,782	0.07%
2022/11/03	9.1	591.04	5	597.60	600.00	4.1	5,814	0.07%
2022/11/02	21	595.01	2	600.00	599.00	19	5,796	0.33%
2022/11/01	1	598.04	11.1	599.45	599.00	-10	5,769	-0.17%
2022/10/31	24	585.88	23	593.96	590.00	1	5,758	0.02%
2022/10/28	1.1	570.82	22	565.77	565.00	-20.9	5,543	-0.38%
2022/10/27	12	590.07	13	584.08	589.00	-1	5,502	-0.02%
2022/10/26	2	567.00	1	579.00	579.00	1	5,503	0.02%
2022/10/25	6	572.50	6	579.67	563.00	0	5,501	0.00%
2022/10/24	4	591.50	4	592.00	588.00	0	5,510	0.00%
2022/10/21	1	567.00	2	574.97	567.00	-1	5,493	-0.02%
2022/10/20	2	564.49	1	564.00	570.00	1	5,520	0.02%
2022/10/19	0	580.00	1	579.00	577.00	-1	5,467	-0.02%
2022/10/18	2	588.00	23	580.00	588.00	-21	5,468	-0.38%
2022/10/17	26	573.23	2	571.49	578.00	24	5,498	0.44%
2022/10/14	0	0.00	26	571.04	585.00	-26	5,580	-0.47%
2022/10/13	1	538.00	2	545.93	544.00	-1	5,561	-0.02%
2022/10/12	31.1	549.81	2	547.02	549.00	29.1	5,527	0.53%
2022/10/11	1	542.00	4	555.25	553.00	-3	5,544	-0.05%
2022/10/07	3	568.01	0	0.00	566.00	3	5,540	0.05%
2022/10/06	2	591.96	77	593.13	587.00	-75	5,531	-1.36%
2022/10/05	2	600.00	82	600.32	599.00	-80	5,528	-1.45%
2022/10/04	6	572.00	1	564.00	573.00	5	5,491	0.09%
2022/10/03	2	548.00	0.1	549.00	548.00	1.9	5,503	0.04%
2022/09/30	1	540.01	105.3	536.69	551.00	-104.2	5,600	-1.86%	大賣/鉅額交易
2022/09/29	4.1	550.19	0	0.00	543.00	4.1	5,648	0.07%
2022/09/28	22.2	563.08	2.4	560.20	545.00	19.7	5,643	0.35%
2022/09/27	2	568.50	1	568.00	568.00	1	5,673	0.02%
2022/09/26	12	569.25	2	570.51	569.00	10	5,749	0.17%
2022/09/23	16	581.63	6	582.17	580.00	10	5,832	0.17%
2022/09/22	23	592.26	6	588.67	591.00	17	5,925	0.29%
2022/09/21	0	606.00	1	609.00	605.00	-1	6,057	-0.02%
2022/09/20	1	607.00	0	0.00	605.00	1	6,255	0.02%
2022/09/19	7	603.86	1	606.00	604.00	6	6,370	0.09%
2022/09/16	61.1	604.85	2	602.00	600.00	59.1	6,541	0.90%
2022/09/15	0	615.00	0	0.00	616.00	0	6,915	0.00%
2022/09/14	8.1	610.95	1	606.10	615.00	7.1	7,098	0.10%
2022/09/13	3	627.00	2	628.50	626.00	1	7,118	0.01%
2022/09/12	10	632.00	0	0.00	627.00	10	7,161	0.14%
2022/09/08	4	623.75	0	0.00	623.00	4	7,293	0.05%
2022/09/07	30	615.34	11	617.18	619.00	19	7,319	0.26%
2022/09/06	1	632.00	3	632.33	629.00	-2	7,319	-0.03%
2022/09/05	1	621.00	3	629.99	631.00	-2	7,359	-0.03%
2022/09/02	47.2	630.78	1	627.00	620.00	46.2	7,407	0.62%
2022/09/01	42.1	649.65	2	650.00	648.00	40.1	7,329	0.55%
2022/08/31	7	662.14	0	0.00	667.00	7	7,309	0.10%
2022/08/30	11.1	651.49	0	0.00	657.00	11.1	7,411	0.15%
2022/08/29	20.1	653.51	1	654.00	653.00	19.1	7,427	0.26%
2022/08/26	0.1	678.00	2	683.01	678.00	-2	7,444	-0.03%
2022/08/25	2	668.02	0	0.00	670.00	2	7,460	0.03%
2022/08/24	1.1	676.88	0	676.00	667.00	1	7,497	0.01%
2022/08/23	2	676.00	0	0.00	676.00	2	7,601	0.03%
2022/08/22	16.1	675.88	2	676.50	672.00	14.1	7,628	0.18%
2022/08/19	23.2	694.58	1	698.00	693.00	22.2	7,590	0.29%
2022/08/18	2	696.49	0	0.00	702.00	2	7,581	0.03%
2022/08/17	1	703.04	1	708.00	703.00	0	7,566	0.00%
2022/08/16	1	712.87	2	707.50	706.00	-1	7,537	-0.01%
2022/08/15	2.4	695.50	23.1	706.50	706.00	-20.7	7,502	-0.28%
2022/08/12	0	676.40	3	684.00	684.00	-3	7,480	-0.04%
2022/08/11	3	670.97	0	0.00	670.00	3	7,486	0.04%
2022/08/10	23.7	671.76	8	674.88	668.00	15.7	7,426	0.21%
2022/08/09	6.2	695.76	2	700.00	694.00	4.2	7,387	0.06%
2022/08/08	0	0.00	0	711.00	709.00	0	7,382	0.00%
2022/08/05	3	708.04	6.1	707.02	717.00	-3.1	7,373	-0.04%
2022/08/04	1	688.00	0	0.00	684.00	1	7,325	0.01%
2022/08/03	0	0.00	0.1	686.00	686.00	-0.1	7,330	0.00%
2022/08/02	2.1	676.12	2	675.52	683.00	0.1	7,368	0.00%
2022/08/01	9	682.44	16.1	681.08	694.00	-7.1	7,318	-0.10%
2022/07/29	4	690.49	5	683.20	683.00	-1	7,306	-0.01%
2022/07/28	17	684.94	9	690.00	682.00	8	7,275	0.11%
2022/07/27	1	661.13	6	670.34	677.00	-5	7,257	-0.07%
2022/07/26	0.1	680.82	2	681.52	681.00	-2	7,285	-0.03%
2022/07/25	11.1	691.18	0	0.00	688.00	11.1	7,307	0.15%
2022/07/22	4	707.00	3	715.00	705.00	1	7,416	0.01%
2022/07/21	1.1	693.75	16.2	694.71	716.00	-15.1	7,419	-0.20%
2022/07/20	3.2	676.84	2	681.00	671.00	1.2	7,345	0.02%
2022/07/19	3.1	662.74	22	664.91	662.00	-18.9	7,309	-0.26%
2022/07/18	27	661.85	34	668.18	661.00	-7	7,327	-0.10%
2022/07/15	3	645.01	0	0.00	648.00	3	7,272	0.04%
2022/07/14	1	636.37	7.1	638.72	646.00	-6.1	7,234	-0.08%
2022/07/13	6	639.00	10	645.60	634.00	-4	7,247	-0.06%
2022/07/12	4.1	615.03	1	617.96	614.00	3.1	7,202	0.04%
2022/07/11	2.1	642.88	1	637.06	637.00	1	7,198	0.01%
2022/07/08	1	651.02	0	649.00	651.00	1	7,217	0.01%
2022/07/07	2	625.00	23.1	618.83	636.00	-21.1	7,234	-0.29%
2022/07/06	4	616.99	29	609.03	605.00	-25	7,219	-0.35%
2022/07/05	45.1	615.12	2.2	614.15	615.00	42.9	7,194	0.60%
2022/07/04	13.1	611.26	0.1	614.50	611.00	13	7,257	0.18%
2022/07/01	21.4	642.49	7.1	625.97	612.00	14.4	7,312	0.20%
2022/06/30	26.1	650.69	8.4	653.55	651.00	17.7	7,366	0.24%
2022/06/29	6.1	656.26	23.1	659.02	661.00	-17	7,359	-0.23%
2022/06/28	7.5	654.66	5	663.60	651.00	2.5	7,274	0.03%
2022/06/27	16.3	681.45	2	678.00	678.00	14.3	7,189	0.20%
2022/06/24	10.7	680.37	17	689.53	670.00	-6.3	7,235	-0.09%
2022/06/23	47.5	698.66	78	705.78	689.00	-30.5	7,038	-0.43%
2022/06/22	16.8	829.86	34.3	826.85	807.00	-17.5	6,590	-0.27%
2022/06/21	2	855.00	25	851.81	868.00	-23	6,426	-0.36%
2022/06/20	0.7	842.00	51	843.06	840.00	-50.3	6,372	-0.79%
2022/06/17	16	837.81	13	838.46	831.00	3	6,323	0.05%
2022/06/16	0	0.00	12	895.33	873.00	-12	6,172	-0.19%
2022/06/15	0	884.73	1	884.00	884.00	-1	6,199	-0.02%
2022/06/14	7	870.14	1	879.81	880.00	6	6,271	0.10%
2022/06/13	12.2	894.78	4.1	889.33	887.00	8.1	6,289	0.13%
2022/06/10	1	928.94	0	0.00	930.00	1	6,300	0.02%
2022/06/09	2.2	929.40	2	930.00	924.00	0.2	6,361	0.00%
2022/06/08	2	926.00	10.4	925.57	930.00	-8.4	6,356	-0.13%
2022/06/07	5	894.41	0	0.00	890.00	5	6,282	0.08%
2022/06/06	12	897.29	5	909.20	905.00	7	6,289	0.11%
2022/06/02	7.1	898.58	1	899.03	898.00	6.1	6,316	0.10%
2022/06/01	1.2	905.67	0.6	903.10	905.00	0.6	6,430	0.01%
2022/05/31	7	894.14	10	893.36	905.00	-3	6,447	-0.05%
2022/05/30	3	869.00	18	872.72	878.00	-15	6,341	-0.24%
2022/05/27	1	845.00	9.1	848.88	851.00	-8.1	6,316	-0.13%
2022/05/26	21	834.29	27	839.26	833.00	-6	6,351	-0.09%
2022/05/25	1	833.05	11	838.91	843.00	-10	6,412	-0.16%
2022/05/24	5.1	836.96	2	840.50	830.00	3.1	6,489	0.05%
2022/05/23	0	0.00	6	851.67	843.00	-6	6,499	-0.09%
2022/05/20	11	837.09	19	846.95	846.00	-8	6,525	-0.12%
2022/05/19	7.1	840.27	3	839.01	845.00	4	6,518	0.06%
2022/05/18	1	848.99	8	850.00	855.00	-7	6,480	-0.11%
2022/05/17	3	841.98	5	843.00	841.00	-2	6,440	-0.03%
2022/05/16	23.1	850.65	11	831.49	825.00	12	6,422	0.19%
2022/05/13	2	831.06	13	842.00	843.00	-11	6,394	-0.17%
2022/05/12	1	827.96	0	0.00	820.00	1	6,408	0.02%
2022/05/11	2	822.00	3	826.02	829.00	-1	6,423	-0.02%
2022/05/10	4.1	809.25	0	810.00	820.00	4	6,503	0.06%
2022/05/09	6.1	817.34	9	817.67	813.00	-3	6,538	-0.05%
2022/05/06	11	816.38	10	820.80	834.00	1	6,633	0.02%
2022/05/05	3	844.33	4	844.50	841.00	-1	6,852	-0.01%
2022/05/04	1	828.99	20.1	829.51	829.00	-19.1	6,852	-0.28%
2022/05/03	7.1	814.04	15.1	821.83	820.00	-7.9	6,867	-0.12%
2022/04/29	10.1	838.86	6	839.17	830.00	4.1	6,813	0.06%
2022/04/28	85.1	834.36	51	832.43	828.00	34.1	6,800	0.50%
2022/04/27	22.1	808.60	16	808.94	808.00	6.1	6,680	0.09%
2022/04/26	11.1	830.72	4	829.75	833.00	7.1	6,617	0.11%
2022/04/25	10.2	831.98	9	834.67	837.00	1.2	6,582	0.02%
2022/04/22	9.1	850.35	1.3	851.54	854.00	7.8	6,574	0.12%
2022/04/21	5	865.20	2	870.00	868.00	3	6,571	0.05%
2022/04/20	11	845.18	39.1	851.28	856.00	-28.1	6,581	-0.43%
2022/04/19	2	844.71	1.2	861.50	838.00	0.8	6,539	0.01%
2022/04/18	0.1	838.00	2	832.50	833.00	-1.9	6,509	-0.03%
2022/04/15	6.5	838.10	2.1	842.83	832.00	4.4	6,561	0.07%
2022/04/14	1.1	864.14	2	871.00	861.00	-0.9	6,580	-0.01%
2022/04/13	0	0.00	15	872.67	880.00	-15	6,612	-0.23%
2022/04/12	6.1	840.20	6	836.50	842.00	0.1	6,561	0.00%
2022/04/11	1	832.18	2	837.50	836.00	-1	6,543	-0.01%
2022/04/08	10.6	842.26	0	0.00	840.00	10.6	6,563	0.16%
2022/04/07	13.9	861.43	4	858.00	850.00	9.9	6,415	0.15%
2022/04/06	6.7	872.46	11	875.55	882.00	-4.3	6,295	-0.07%
2022/04/01	4.1	899.29	1	901.00	900.00	3.1	6,156	0.05%
2022/03/31	0.5	906.52	0	911.00	905.00	0.5	6,142	0.01%
2022/03/30	9.8	908.63	13	914.77	915.00	-3.2	6,086	-0.05%
2022/03/29	10.9	929.92	1	909.00	912.00	9.9	5,947	0.17%
2022/03/28	0.1	953.67	0	0.00	964.00	0.1	5,753	0.00%
2022/03/25	2	968.51	0	0.00	971.00	2	5,782	0.03%
2022/03/24	1	969.05	0	0.00	972.00	1	5,778	0.02%
2022/03/23	6	984.00	2.2	988.55	977.00	3.8	5,770	0.07%
2022/03/22	2	974.00	0	0.00	975.00	2	5,765	0.03%
2022/03/21	0	0.00	1	979.08	978.00	-1	5,750	-0.02%
2022/03/18	7.1	960.28	1	967.00	969.00	6.1	5,753	0.11%
2022/03/17	13	961.92	14.2	951.86	968.00	-1.2	5,699	-0.02%
2022/03/16	2.3	904.67	1	920.00	907.00	1.3	5,592	0.02%
2022/03/15	9.4	906.25	2	907.00	904.00	7.4	5,508	0.13%
2022/03/14	9	947.00	0	0.00	944.00	9	5,475	0.16%
2022/03/11	6.1	967.19	1	966.00	963.00	5.1	5,435	0.09%
2022/03/10	3.3	995.81	4.1	994.34	995.00	-0.7	5,418	-0.01%
2022/03/09	3	959.00	2	971.00	966.00	1	5,399	0.02%
2022/03/08	4.1	956.80	1	954.10	963.00	3.1	5,418	0.06%
2022/03/07	15.3	977.66	2	975.00	972.00	13.3	5,403	0.25%
2022/03/04	18.2	1040.55	11	1034.55	1025.00	7.2	5,361	0.13%
2022/03/03	0	1075.00	0	1085.00	1080.00	0	5,320	0.00%
2022/03/02	0.1	1082.00	0	0.00	1080.00	0.1	5,327	0.00%
2022/03/01	39	1111.15	0.1	1106.25	1100.00	38.9	5,316	0.73%
2022/02/25	12	1071.67	1	1085.00	1085.00	11	5,296	0.21%
2022/02/24	14.2	1067.65	4	1067.50	1060.00	10.2	5,279	0.19%
2022/02/23	2	1109.91	0	0.00	1120.00	2	5,229	0.04%
2022/02/22	2.1	1100.06	0.1	1100.00	1110.00	1.9	5,336	0.04%
2022/02/21	0	0.00	2	1130.01	1130.00	-2	5,465	-0.04%
2022/02/18	1	1115.00	1	1120.00	1120.00	0	5,526	0.00%
2022/02/17	2	1127.48	1	1125.00	1130.00	1	5,579	0.02%
2022/02/16	0	0.00	3	1128.33	1130.00	-3	5,713	-0.05%
2022/02/15	0	1095.00	0	0.00	1100.00	0	5,736	0.00%
2022/02/14	4.1	1106.31	4	1111.25	1105.00	0.1	5,745	0.00%
2022/02/11	2	1152.50	1	1164.85	1150.00	1	5,713	0.02%
2022/02/10	2	1165.00	1.1	1136.08	1160.00	0.9	5,744	0.02%
2022/02/09	2.1	1106.96	1	1115.00	1130.00	1.1	5,775	0.02%
2022/02/08	2	1099.95	2	1120.00	1095.00	0	5,700	0.00%
2022/02/07	5	1100.99	26	1120.57	1100.00	-21	5,594	-0.38%
2022/01/26	18.1	1083.87	1	1090.00	1075.00	17.1	5,331	0.32%
2022/01/25	2.1	1075.01	3.4	1079.17	1085.00	-1.3	5,295	-0.02%
2022/01/24	5	1073.07	2	1085.00	1090.00	3	5,269	0.06%
2022/01/21	3.2	1068.16	4	1062.50	1070.00	-0.8	5,274	-0.01%
2022/01/20	4.2	1099.18	3	1090.00	1090.00	1.2	5,240	0.02%
2022/01/19	2.2	1113.51	5	1115.00	1100.00	-2.8	5,285	-0.05%
2022/01/18	9	1123.87	13	1138.08	1105.00	-4	5,311	-0.07%
2022/01/17	21	1105.95	15	1104.00	1115.00	6	5,315	0.11%
2022/01/14	3	1071.59	5	1062.00	1065.00	-2	5,299	-0.04%
2022/01/13	3	1095.00	0	0.00	1100.00	3	5,304	0.06%
2022/01/12	0	0.00	0.1	1090.00	1085.00	-0.1	5,294	0.00%
2022/01/11	0.5	1079.86	2	1077.50	1080.00	-1.5	5,343	-0.03%
2022/01/10	5.1	1079.02	3	1075.00	1095.00	2.1	5,369	0.04%
2022/01/07	4.1	1104.92	6	1096.67	1100.00	-1.9	5,353	-0.04%
2022/01/06	51.2	1125.13	41	1140.85	1135.00	10.2	5,359	0.19%
2022/01/05	14	1172.86	8	1178.75	1175.00	6	5,315	0.11%
2022/01/04	6	1153.34	18	1161.67	1165.00	-12	5,303	-0.23%
2022/01/03	26.1	1160.00	11	1206.82	1150.00	15.1	5,262	0.29%
2021/12/30	10	1189.98	11	1198.18	1190.00	-1	5,246	-0.02%
2021/12/29	0	1184.44	0.2	1176.67	1185.00	-0.1	5,271	0.00%
2021/12/28	0	1162.00	11	1177.27	1175.00	-11	5,331	-0.21%
2021/12/27	53	1157.17	48.1	1158.57	1145.00	5	5,325	0.09%
2021/12/24	4	1126.25	5.1	1113.14	1120.00	-1.1	5,289	-0.02%
2021/12/23	0	1095.00	5.1	1095.07	1095.00	-5.1	5,333	-0.09%
2021/12/22	1	1085.00	1	1090.00	1085.00	0	5,426	0.00%
2021/12/21	5	1081.00	13.1	1082.63	1090.00	-8.1	5,524	-0.15%
2021/12/20	4.1	1055.07	0	0.00	1055.00	4.1	5,628	0.07%
2021/12/17	15.1	1073.35	5	1090.00	1075.00	10.1	5,654	0.18%
2021/12/16	1	1085.00	12.1	1086.64	1090.00	-11.1	5,672	-0.19%
2021/12/15	2	1059.89	1	1055.00	1060.00	1	5,747	0.02%
2021/12/14	29	1055.69	1	1070.00	1070.00	28	5,818	0.48%
2021/12/13	0	1078.33	0.1	1080.00	1075.00	-0.1	5,796	0.00%
2021/12/10	6	1075.00	5	1075.00	1075.00	1	5,826	0.02%
2021/12/09	5	1084.97	1	1075.00	1085.00	4	5,911	0.07%
2021/12/08	0	1080.00	6	1091.69	1095.00	-6	5,919	-0.10%
2021/12/07	7.7	1063.90	6	1076.66	1065.00	1.7	5,877	0.03%
2021/12/06	6.1	1049.12	5	1065.02	1085.00	1.1	5,880	0.02%
2021/12/03	3	1076.67	1	1070.00	1060.00	2	5,875	0.03%
2021/12/02	15	1054.00	14	1068.21	1080.00	1	5,860	0.02%
2021/12/01	2	1050.00	17.2	1040.07	1065.00	-15.2	5,877	-0.26%
2021/11/30	18	1017.51	8	1045.00	1010.00	10	5,869	0.17%
2021/11/29	1	999.14	1	1015.00	1030.00	0	5,829	0.00%
2021/11/26	28	1012.31	2	1005.00	1005.00	26	5,918	0.44%
2021/11/25	1	1029.98	1	1045.00	1035.00	0	5,973	0.00%
2021/11/24	22.1	1042.71	1.3	1030.00	1040.00	20.8	5,991	0.35%
2021/11/23	9	1067.76	16.2	1064.01	1055.00	-7.2	6,013	-0.12%
2021/11/22	1.1	1099.43	16	1101.56	1080.00	-15	6,066	-0.25%
2021/11/19	36	1097.91	2	1095.00	1090.00	34	6,050	0.56%
2021/11/18	3.1	1083.37	9.7	1072.50	1085.00	-6.5	5,931	-0.11%
2021/11/17	3.1	1049.80	12	1064.56	1030.00	-9	5,811	-0.15%
2021/11/16	2	1025.03	7	1029.29	1035.00	-5	5,789	-0.09%
2021/11/15	18	1013.89	8.4	1011.69	1025.00	9.6	5,786	0.17%
2021/11/12	3.4	981.88	7	982.00	983.00	-3.6	5,702	-0.06%
2021/11/11	4	936.50	4	953.75	954.00	0	5,713	0.00%
2021/11/10	15.1	966.31	3	960.33	958.00	12.1	5,712	0.21%
2021/11/09	3	985.67	7	996.43	978.00	-4	5,731	-0.07%
2021/11/08	18	972.61	102.4	976.62	980.00	-84.4	5,687	-1.48%	大賣/
2021/11/05	0	0.00	1	939.99	940.00	-1	5,588	-0.02%
2021/11/04	0	0.00	1.1	928.00	928.00	-1.1	5,571	-0.02%
2021/11/03	0	0.00	0	932.00	932.00	0	5,605	0.00%
2021/11/02	0	0.00	2	930.00	928.00	-2	5,617	-0.04%
2021/11/01	2	922.50	3	923.00	922.00	-1	5,680	-0.02%
2021/10/29	5	921.40	4	914.52	913.00	1	5,733	0.02%
2021/10/28	1	934.00	1	934.00	936.00	0	5,692	0.00%
2021/10/27	4.2	944.65	12	948.59	942.00	-7.8	5,694	-0.14%
2021/10/26	6	947.67	13	948.69	946.00	-7	5,657	-0.12%
2021/10/25	6	934.83	6.1	933.99	938.00	-0.1	5,704	0.00%
2021/10/22	1	920.00	9	921.99	926.00	-8	5,890	-0.14%
2021/10/21	1	911.00	4	912.30	913.00	-3	5,948	-0.05%
2021/10/20	1	916.00	1	905.85	901.00	0	5,922	0.00%
2021/10/19	5	890.40	9.1	892.43	898.00	-4.1	5,922	-0.07%
2021/10/18	5	869.40	0	0.00	867.00	5	5,893	0.08%
2021/10/15	4	850.50	1	853.00	857.00	3	5,876	0.05%
2021/10/14	76.3	853.69	34.2	854.91	840.00	42.1	5,826	0.72%
2021/10/13	21.3	870.38	1	866.00	862.00	20.3	5,799	0.35%
2021/10/12	15.1	890.27	5	901.00	887.00	10.1	5,805	0.17%
2021/10/08	0	0.00	1	919.94	910.00	-1	5,823	-0.02%
2021/10/07	2	911.00	2.1	909.89	911.00	-0.1	5,809	0.00%
2021/10/06	2	881.48	2	877.50	871.00	0	5,818	0.00%
2021/10/05	36.1	868.06	2	860.00	867.00	34.1	5,823	0.59%
2021/10/04	5	888.01	5	889.61	892.00	0	5,764	0.00%
2021/10/01	11.3	891.11	0	0.00	885.00	11.3	5,787	0.20%
2021/09/30	2.1	898.84	1	904.00	905.00	1.1	5,769	0.02%
2021/09/29	11	917.73	0	0.00	913.00	11	5,757	0.19%
2021/09/28	0	0.00	2.3	957.30	957.00	-2.3	5,742	-0.04%
2021/09/27	1	954.00	31.1	950.75	959.00	-30.1	5,698	-0.53%
2021/09/23	1	913.03	1	915.00	915.00	0	5,707	0.00%
2021/09/22	8.1	906.67	1	906.18	911.00	7	5,709	0.12%
2021/09/17	1	947.00	5.1	945.77	940.00	-4.1	5,634	-0.07%
2021/09/16	0.2	930.00	1	929.00	936.00	-0.8	5,597	-0.01%
2021/09/15	6	935.33	14	938.86	935.00	-8	5,608	-0.14%
2021/09/14	11	946.64	53.2	945.47	947.00	-42.2	5,671	-0.74%
2021/09/13	4	918.05	4.3	927.69	927.00	-0.3	5,770	-0.01%
2021/09/10	0	0.00	29.1	921.92	925.00	-29.1	5,907	-0.49%
2021/09/08	11	900.64	2	904.96	912.00	9	5,924	0.15%
2021/09/07	0	0.00	10	898.00	903.00	-10	5,934	-0.17%
2021/09/06	3.3	900.59	1	895.00	896.00	2.3	5,959	0.04%
2021/09/03	12	925.49	32	924.06	919.00	-20	5,922	-0.34%
2021/09/02	0	0.00	7.1	937.72	933.00	-7.1	5,974	-0.12%
2021/09/01	20	919.50	3.8	923.45	927.00	16.2	5,945	0.27%
2021/08/31	0.1	892.82	0	0.00	901.00	0.1	5,851	0.00%
2021/08/30	1	901.00	0.1	906.92	912.00	0.9	5,815	0.01%
2021/08/27	16	873.19	4.1	889.59	896.00	11.9	5,814	0.20%
2021/08/26	5.2	889.28	25	886.36	888.00	-19.8	5,801	-0.34%
2021/08/24	0	0.00	1	910.00	909.00	-1	5,818	-0.02%
2021/08/23	0	903.50	3.1	900.54	911.00	-3.1	5,929	-0.05%
2021/08/20	6.9	884.76	13	880.77	873.00	-6.1	5,968	-0.10%
2021/08/19	10.1	898.55	3	897.08	888.00	7	6,030	0.12%
2021/08/18	5	878.56	8	901.50	912.00	-3	6,036	-0.05%
2021/08/17	2.2	894.47	4	885.25	880.00	-1.8	6,081	-0.03%
2021/08/16	1.1	903.40	1	914.94	901.00	0	6,099	0.00%
2021/08/13	1	901.04	1	909.00	910.00	0	6,266	0.00%
2021/08/12	2	913.00	2	904.00	904.00	0	6,367	0.00%
2021/08/11	3	910.00	2	910.01	910.00	1	6,505	0.02%
2021/08/10	2	921.50	2	922.00	922.00	0	6,700	0.00%
2021/08/09	8.1	919.24	3	921.00	921.00	5.1	6,930	0.07%
2021/08/06	3.1	938.31	1	936.00	936.00	2.1	7,054	0.03%
2021/08/05	5	958.81	3.1	959.59	961.00	2	7,268	0.03%
2021/08/04	1	949.00	11.1	949.81	950.00	-10.1	7,673	-0.13%
2021/08/03	2	936.00	0	0.00	938.00	2	7,987	0.03%
2021/08/02	0.1	925.00	2	927.50	934.00	-2	8,252	-0.02%
2021/07/30	11.2	913.28	4	916.25	910.00	7.2	8,341	0.09%
2021/07/29	0.2	915.00	7	917.57	933.00	-6.8	8,488	-0.08%
2021/07/28	31.7	896.40	130	899.19	890.00	-98.3	8,566	-1.15%	大賣/
2021/07/27	89	942.76	20.1	942.00	938.00	68.9	8,595	0.80%
2021/07/26	47	926.57	4	923.01	923.00	43	8,877	0.48%
2021/07/23	4	929.25	3	931.33	933.00	1	8,908	0.01%
2021/07/22	9	921.00	5	925.80	919.00	4	8,983	0.04%
2021/07/21	4.2	911.88	5	910.80	912.00	-0.8	9,049	-0.01%
2021/07/20	8	918.75	2	919.00	920.00	6	9,156	0.07%
2021/07/19	16.5	926.97	1	919.00	919.00	15.5	9,287	0.17%
2021/07/16	1	951.00	5	954.40	957.00	-4	9,267	-0.04%
2021/07/15	51	945.04	56	946.71	951.00	-5	9,280	-0.05%
2021/07/14	2.1	929.03	3	930.33	930.00	-0.9	9,319	-0.01%
2021/07/13	1	932.00	1	942.00	926.00	0	9,339	0.00%
2021/07/12	1	937.00	2.1	936.98	935.00	-1.1	9,329	-0.01%
2021/07/09	1.2	917.17	1	916.00	919.00	0.2	9,333	0.00%
2021/07/07	2.1	919.55	0	0.00	917.00	2.1	9,453	0.02%
2021/07/06	4.2	928.74	15	937.00	922.00	-10.8	9,539	-0.11%
2021/07/05	16	959.31	18	968.39	957.00	-2	9,531	-0.02%
2021/07/02	5	957.00	0	0.00	957.00	5	9,541	0.05%
2021/07/01	1.3	955.82	4	955.00	955.00	-2.7	9,556	-0.03%
2021/06/30	13	950.54	11.1	961.79	962.00	1.9	9,666	0.02%
2021/06/29	2	942.45	2	940.50	935.00	0	9,587	0.00%
2021/06/28	2	928.50	0	0.00	935.00	2	9,649	0.02%
2021/06/25	2	932.50	0	0.00	927.00	2	9,792	0.02%
2021/06/24	2	933.00	1	928.00	929.00	1	9,868	0.01%
2021/06/23	12.1	920.02	5	929.20	941.00	7.1	10,004	0.07%
2021/06/22	24.2	907.45	7	898.71	903.00	17.2	10,129	0.17%
2021/06/21	27.2	934.18	12	937.79	918.00	15.2	10,011	0.15%
2021/06/18	0	977.00	15.1	972.54	965.00	-15	9,964	-0.15%
2021/06/17	6	972.50	4	972.75	978.00	2	9,985	0.02%
2021/06/16	1	985.98	3	983.00	985.00	-2	10,009	-0.02%
2021/06/15	0.1	991.00	1	989.00	989.00	-1	10,003	-0.01%
2021/06/11	5	985.63	3	982.00	980.00	2	10,014	0.02%
2021/06/10	4	990.25	10	991.80	998.00	-6	10,027	-0.06%
2021/06/09	2	973.00	3	975.33	967.00	-1	9,991	-0.01%
2021/06/07	5	955.80	3	972.66	973.00	2	10,154	0.02%
2021/06/04	3	970.33	1	973.00	977.00	2	10,221	0.02%
2021/06/03	10	978.30	3	979.67	981.00	7	10,310	0.07%
2021/06/02	3.1	980.00	23.1	978.57	959.00	-20	10,390	-0.19%
2021/06/01	4	980.75	5	979.00	977.00	-1	10,446	-0.01%
2021/05/31	9	982.22	10.1	988.90	995.00	-1.1	10,530	-0.01%
2021/05/28	5.2	951.06	4	956.27	961.00	1.2	10,516	0.01%
2021/05/27	6	936.35	17	943.65	935.00	-11	10,614	-0.10%
2021/05/26	2.1	956.37	1	951.00	951.00	1.1	10,714	0.01%
2021/05/25	41	963.88	10	954.60	952.00	31	10,736	0.29%
2021/05/24	5	945.40	4	945.75	943.00	1	10,717	0.01%
2021/05/21	3	948.97	4	955.50	955.00	-1	10,746	-0.01%
2021/05/20	3.2	939.47	2	937.50	930.00	1.2	10,640	0.01%
2021/05/19	14.1	968.54	31	961.78	943.00	-16.9	10,583	-0.16%
2021/05/18	22.1	977.23	24.3	979.03	994.00	-2.2	10,480	-0.02%
2021/05/17	19	905.42	24.1	912.70	914.00	-5	10,407	-0.05%
2021/05/14	3.4	893.52	11	900.55	895.00	-7.7	10,391	-0.07%
2021/05/13	39.1	892.22	13	884.24	873.00	26.1	10,414	0.25%
2021/05/12	45.4	888.92	34.1	881.95	888.00	11.3	10,317	0.11%
2021/05/11	21.3	914.97	11.3	914.46	911.00	10	10,040	0.10%
2021/05/10	21.4	992.04	22	998.73	979.00	-0.6	9,850	-0.01%
2021/05/07	11	1040.46	5.1	1046.08	1060.00	5.9	9,827	0.06%
2021/05/06	21	1039.27	25.1	1029.27	1055.00	-4.1	9,967	-0.04%
2021/05/05	26.1	1056.06	14.1	1059.11	1005.00	12	9,906	0.12%
2021/05/04	42.1	1062.49	40	1066.75	1085.00	2.1	9,843	0.02%
2021/05/03	67.2	1103.67	109	1156.88	1105.00	-41.8	9,692	-0.43%	大賣/
2021/04/29	8	1185.00	223.4	1185.00	1185.00	-215.4	9,546	-2.26%	大賣/鉅額交易
2021/04/28	34	1070.15	24	1074.39	1080.00	10	9,736	0.10%
2021/04/27	30	1072.50	50	1077.40	1065.00	-20	9,769	-0.20%
2021/04/26	126	1055.24	26	1066.72	1070.00	100	9,764	1.02%	大買/
2021/04/23	56	1021.95	11	1022.27	1035.00	45	9,723	0.46%
2021/04/22	20	994.85	16	995.19	984.00	4	9,703	0.04%
2021/04/21	10	991.10	7.1	999.61	988.00	2.9	9,793	0.03%
2021/04/20	18.2	995.36	6.1	991.90	998.00	12.1	9,936	0.12%
2021/04/19	3	974.00	2	970.50	963.00	1	9,945	0.01%
2021/04/16	10	974.50	1	970.00	975.00	9	10,002	0.09%
2021/04/15	22.1	976.49	2	975.97	985.00	20.1	10,117	0.20%
2021/04/14	6	953.67	229.2	951.98	965.00	-223.2	10,142	-2.20%	大賣/鉅額交易
2021/04/13	9.1	974.54	61.1	964.46	961.00	-52	10,151	-0.51%
2021/04/12	61.3	971.59	27	995.96	960.00	34.3	10,145	0.34%
2021/04/09	206	1008.95	8	1018.05	999.00	198	10,206	1.94%	大買/鉅額交易
2021/04/08	74.1	1018.69	17.1	1011.17	1020.00	57	10,176	0.56%
2021/04/07	7	998.86	6	993.17	998.00	1	10,136	0.01%
2021/04/06	15	1001.73	12.3	998.79	995.00	2.7	10,121	0.03%
2021/04/01	5	971.80	6	966.50	961.00	-1	10,094	-0.01%
2021/03/31	21	972.67	11	975.27	969.00	10	10,037	0.10%
2021/03/30	41	955.59	32.1	960.43	971.00	8.9	9,940	0.09%
2021/03/29	19	954.37	20	956.14	941.00	-1	9,822	-0.01%
2021/03/26	19.2	940.67	8.4	940.66	943.00	10.9	9,770	0.11%
2021/03/25	31	918.94	49.5	924.17	949.00	-18.5	9,665	-0.19%
2021/03/24	8	887.00	7.1	886.86	894.00	0.9	9,473	0.01%
2021/03/23	7.3	882.84	11	877.27	870.00	-3.7	9,459	-0.04%
2021/03/22	16.1	879.61	9.1	883.09	881.00	7	9,423	0.07%
2021/03/19	1.4	885.46	1	882.12	885.00	0.4	9,389	0.00%
2021/03/18	5.2	915.00	123	912.27	903.00	-117.9	9,326	-1.26%	大賣/鉅額交易
2021/03/17	6.1	911.37	3.1	918.34	908.00	3.1	9,374	0.03%
2021/03/16	74.2	917.62	5.1	915.18	919.00	69.1	9,405	0.73%
2021/03/15	62.2	903.28	14.1	906.12	907.00	48.1	9,424	0.51%
2021/03/12	4.1	901.98	7	901.43	899.00	-3	9,477	-0.03%
2021/03/11	4.2	885.93	2	880.50	888.00	2.2	9,437	0.02%
2021/03/10	8.2	871.84	5	868.80	864.00	3.2	9,369	0.03%
2021/03/09	4.1	860.69	8.1	860.40	879.00	-4	9,330	-0.04%
2021/03/08	17.1	885.05	8.3	884.87	867.00	8.7	9,312	0.09%
2021/03/05	19.2	878.91	4.2	881.93	883.00	15	9,295	0.16%
2021/03/04	12.1	903.08	9	902.89	897.00	3.1	9,343	0.03%
2021/03/03	8	922.25	7.1	902.44	930.00	0.9	9,196	0.01%
2021/03/02	26.2	915.74	13.1	906.53	900.00	13.1	9,113	0.14%
2021/02/26	12.1	904.75	19.1	923.13	896.00	-7	9,006	-0.08%
2021/02/25	22.1	940.63	12	939.75	944.00	10.1	8,849	0.11%
2021/02/24	23.2	954.11	23	950.04	940.00	0.2	8,846	0.00%
2021/02/23	24	948.71	51.5	951.53	965.00	-27.5	8,911	-0.31%
2021/02/22	24	963.00	14.1	975.44	951.00	9.9	8,928	0.11%
2021/02/19	25	963.84	17.1	965.37	964.00	7.9	9,154	0.09%
2021/02/18	8.1	974.81	17	978.47	978.00	-8.9	9,139	-0.10%
2021/02/17	13	982.08	18	985.67	980.00	-5	9,139	-0.05%
2021/02/05	13	961.77	6.1	969.02	950.00	6.9	9,019	0.08%
2021/02/04	12	930.83	10.5	934.72	946.00	1.5	8,834	0.02%
2021/02/03	3.1	950.66	12.1	951.49	950.00	-9.1	8,748	-0.10%
2021/02/02	19.5	937.54	17.1	935.44	931.00	2.4	8,668	0.03%
2021/02/01	7	894.43	32.1	890.78	905.00	-25.1	8,536	-0.29%
2021/01/29	71.2	891.63	174.1	890.50	875.00	-103	8,433	-1.22%	大賣/鉅額交易
2021/01/28	61.1	870.54	436	870.21	869.00	-374.9	8,337	-4.50%	大賣/鉅額交易
2021/01/27	464	895.44	25	892.64	897.00	439	8,198	5.35%	大買/鉅額交易
2021/01/26	65.3	890.63	52	899.96	871.00	13.3	8,153	0.16%
2021/01/25	67.1	906.53	45	907.49	910.00	22.1	8,217	0.27%
2021/01/22	61.2	919.95	21.1	923.69	917.00	40.2	8,174	0.49%
2021/01/21	48	918.56	57	917.19	934.00	-9	7,980	-0.11%
2021/01/20	13	878.77	13	879.38	872.00	0	7,790	0.00%
2021/01/19	13	870.92	15	871.53	879.00	-2	7,707	-0.03%
2021/01/18	19.1	832.50	14.2	843.94	844.00	4.9	7,647	0.06%
2021/01/15	17	867.58	31	867.61	850.00	-14	7,581	-0.18%
2021/01/14	30	865.10	25.1	868.33	861.00	4.9	7,503	0.07%
2021/01/13	26	872.12	24	876.21	884.00	2	7,403	0.03%
2021/01/12	13	848.77	11	855.18	846.00	2	7,230	0.03%
2021/01/11	2	844.01	4.3	845.32	851.00	-2.3	7,124	-0.03%
2021/01/08	50.1	828.08	52.4	830.33	838.00	-2.3	7,075	-0.03%
2021/01/07	5	801.00	30	803.30	799.00	-25	6,971	-0.36%
2021/01/06	34.2	798.43	6	796.67	792.00	28.2	6,942	0.41%
2021/01/05	4	787.25	22	789.18	797.00	-18	6,919	-0.26%
2021/01/04	74	770.19	69	776.68	792.00	5	7,122	0.07%
2020/12/31	4	746.50	5	747.80	747.00	-1	7,147	-0.01%
2020/12/30	12	743.67	3	744.33	746.00	9	7,365	0.12%
2020/12/29	3.2	740.72	5.2	739.80	734.00	-2	7,338	-0.03%
2020/12/28	49	737.12	60	738.95	740.00	-11	7,345	-0.15%
2020/12/24	6	721.50	6	715.33	714.00	0	7,323	0.00%
2020/12/23	21	712.62	31	714.06	720.00	-10	7,396	-0.14%
2020/12/22	30.1	717.39	20.1	705.90	703.00	10	7,438	0.13%
2020/12/21	8	696.00	5	701.00	708.00	3	7,475	0.04%
2020/12/18	0	0.00	1	708.00	699.00	-1	7,494	-0.01%
2020/12/17	1	708.00	3	702.00	704.00	-2	7,540	-0.03%
2020/12/16	6	710.50	1	707.00	701.00	5	7,575	0.07%
2020/12/15	3	702.33	36.5	698.86	701.00	-33.5	7,661	-0.44%
2020/12/14	1.1	702.64	2	702.50	702.00	-0.9	7,785	-0.01%
2020/12/11	8	707.63	8	707.38	707.00	0	7,897	0.00%
2020/12/10	11.1	716.40	7	713.57	709.00	4.1	7,895	0.05%
2020/12/09	32	739.97	30.9	743.40	734.00	1.1	7,911	0.01%
2020/12/08	25	721.76	33	721.55	730.00	-8	7,906	-0.10%
2020/12/07	1.1	703.91	3	704.33	704.00	-1.9	7,861	-0.02%
2020/12/04	2	704.44	57	702.95	705.00	-55	7,938	-0.69%
2020/12/03	9.3	704.17	8	704.63	700.00	1.3	7,959	0.02%
2020/12/02	4	704.75	11	706.27	712.00	-7	7,960	-0.09%
2020/12/01	10.2	697.62	1	694.00	697.00	9.2	8,051	0.11%
2020/11/30	19.2	707.73	2	712.00	704.00	17.2	8,134	0.21%
2020/11/27	4.1	724.54	1	723.00	725.00	3.1	8,228	0.04%
2020/11/26	1	730.00	0	0.00	730.00	1	8,349	0.01%
2020/11/25	2.1	737.14	2	734.00	724.00	0.1	8,574	0.00%
2020/11/24	2	739.50	4	738.25	742.00	-2	8,675	-0.02%
2020/11/23	5	747.20	2	745.00	743.00	3	8,827	0.03%
2020/11/20	58	744.00	72	745.56	747.00	-14	8,889	-0.16%
2020/11/19	27	734.67	13	732.00	733.00	14	8,864	0.16%
2020/11/18	123	714.69	141.1	716.83	728.00	-18.1	8,965	-0.20%	大買/大賣/
2020/11/17	0	0.00	7	696.86	696.00	-7	8,975	-0.08%
2020/11/16	8	692.38	2	684.00	694.00	6	9,437	0.06%
2020/11/13	4	669.75	4	674.75	675.00	0	9,725	0.00%
2020/11/12	0	0.00	1	681.00	673.00	-1	10,351	-0.01%
2020/11/11	8	675.88	3	668.67	676.00	5	10,383	0.05%
2020/11/10	9	696.78	12	691.75	686.00	-3	10,411	-0.03%
2020/11/09	3	700.00	7	705.00	702.00	-4	10,500	-0.04%
2020/11/06	16	699.19	6	696.67	700.00	10	10,576	0.09%
2020/11/05	24	688.96	28	692.25	696.00	-4	10,619	-0.04%
2020/11/04	3	673.33	7	672.86	677.00	-4	10,610	-0.04%
2020/11/03	1	665.00	2	672.00	665.00	-1	10,699	-0.01%
2020/11/02	13.1	665.36	80	680.31	653.00	-66.9	10,776	-0.62%
2020/10/30	5	676.40	3	679.00	678.00	2	10,763	0.02%
2020/10/29	9.1	679.78	14	679.71	684.00	-4.9	10,976	-0.04%
2020/10/28	72	683.96	7	683.57	681.00	65	11,330	0.57%
2020/10/27	11	682.18	15	685.07	685.00	-4	11,469	-0.03%
2020/10/26	6	678.17	5	678.80	674.00	1	11,597	0.01%
2020/10/23	1	682.00	9	680.00	678.00	-8	11,765	-0.07%
2020/10/22	9	689.00	1	689.00	688.00	8	12,285	0.07%
2020/10/21	3	698.67	6	705.67	691.00	-3	12,554	-0.02%
2020/10/20	6	687.17	1	695.00	697.00	5	12,874	0.04%
2020/10/19	1	683.00	4	689.75	692.00	-3	13,079	-0.02%
2020/10/16	2	690.50	6	688.83	680.00	-4	13,311	-0.03%
2020/10/15	8	695.88	6	699.50	689.00	2	13,490	0.01%
2020/10/14	4	689.75	15	689.20	689.00	-11	13,524	-0.08%
2020/10/13	4	701.00	2	698.00	699.00	2	13,578	0.01%
2020/10/12	6	710.50	14	709.50	714.00	-8	13,570	-0.06%
2020/10/08	14	664.14	20	670.90	670.00	-6	13,458	-0.04%
2020/10/07	16	629.94	8	630.50	647.00	8	13,352	0.06%
2020/10/06	24	615.13	6	616.33	615.00	18	13,230	0.14%
2020/10/05	3	611.67	5	613.20	611.00	-2	13,446	-0.01%
2020/09/30	1	613.00	2	608.00	607.00	-1	13,648	-0.01%
2020/09/29	2	609.50	2.1	611.44	610.00	-0.1	13,911	0.00%
2020/09/28	2	592.00	2	602.00	603.00	0	14,142	0.00%
2020/09/25	2	594.50	10	590.10	585.00	-8	14,134	-0.06%
2020/09/24	5	610.80	2	609.00	600.00	3	14,148	0.02%
2020/09/23	0	0.00	3	615.67	617.00	-3	14,104	-0.02%
2020/09/22	2	606.50	1	606.00	603.00	1	14,121	0.01%
2020/09/21	6	618.50	29	615.66	616.00	-23	14,152	-0.16%
2020/09/18	3	599.00	10	603.50	611.00	-7	14,216	-0.05%
2020/09/17	15	601.07	6	599.67	599.00	9	14,178	0.06%
2020/09/16	2.1	625.09	6	622.67	617.00	-3.9	14,226	-0.03%
2020/09/15	1	607.00	1	614.00	611.00	0	14,345	0.00%
2020/09/14	0.1	609.00	9	603.11	609.00	-8.9	14,584	-0.06%
2020/09/11	19	595.21	14	594.93	595.00	5	14,529	0.03%
2020/09/10	10	601.00	21	601.52	599.00	-11	14,506	-0.08%
2020/09/09	12.2	593.69	0	0.00	595.00	12.2	14,579	0.08%
2020/09/08	4.1	604.00	4	604.00	604.00	0.1	14,531	0.00%
2020/09/07	2	597.00	2	597.50	598.00	0	14,617	0.00%
2020/09/04	8	595.75	9	597.44	603.00	-1	14,678	-0.01%
2020/09/03	4	602.25	20	611.60	603.00	-16	14,559	-0.11%
2020/09/02	16	596.69	11	599.55	596.00	5	14,467	0.03%
2020/09/01	2	569.50	7	568.29	576.00	-5	14,314	-0.03%
2020/08/31	6	555.17	10	569.40	556.00	-4	14,274	-0.03%
2020/08/28	17	565.00	9	563.22	574.00	8	14,125	0.06%
2020/08/27	9.1	568.46	6	559.33	558.00	3.1	14,063	0.02%
2020/08/26	10	576.70	30	575.03	578.00	-20	14,098	-0.14%
2020/08/25	1	588.00	1	590.00	589.00	0	14,064	0.00%
2020/08/24	14	589.57	17.1	590.88	585.00	-3.1	14,058	-0.02%
2020/08/21	25	593.48	25	591.36	604.00	0	13,992	0.00%
2020/08/20	47	587.26	61	582.59	565.00	-14	13,769	-0.10%
2020/08/19	17.3	616.09	23	617.91	609.00	-5.7	13,312	-0.04%
2020/08/18	85	621.09	68	620.81	617.00	17	13,108	0.13%
2020/08/17	16	685.19	10	682.60	685.00	6	12,659	0.05%
2020/08/14	12	675.58	31	676.55	680.00	-19	12,709	-0.15%
2020/08/13	10	694.00	10	686.00	684.00	0	12,854	0.00%
2020/08/12	5	683.00	3	681.03	680.00	2	13,029	0.02%
2020/08/11	7	700.14	3	701.00	693.00	4	13,265	0.03%
2020/08/10	29.1	705.26	50	706.02	706.00	-20.9	13,196	-0.16%
2020/08/07	32	712.34	50	708.06	705.00	-18	13,149	-0.14%
2020/08/06	9	734.78	10	741.10	732.00	-1	13,080	-0.01%
2020/08/05	6	728.67	19	733.37	730.00	-13	12,950	-0.10%
2020/08/04	85	716.27	83	717.72	732.00	2	12,842	0.02%
2020/08/03	78	706.97	116	718.34	696.00	-38	12,632	-0.30%	大賣/
2020/07/31	39	690.23	13	689.46	701.00	26	12,338	0.21%
2020/07/30	41	678.17	38	679.58	683.00	3	12,239	0.02%
2020/07/29	41	677.51	23	680.22	682.00	18	12,132	0.15%
2020/07/28	105	704.82	83	721.31	680.00	22	12,087	0.18%	大買/
2020/07/27	176	713.25	151.3	713.68	728.00	24.7	11,849	0.21%	大買/大賣/
2020/07/24	100	693.29	110	688.79	675.00	-10	12,020	-0.08%	大賣/
2020/07/23	16	676.69	19	678.00	677.00	-3	11,790	-0.03%
2020/07/22	77	665.26	86	662.23	664.00	-9	11,722	-0.08%
2020/07/21	106	634.75	88	633.35	637.00	18	11,526	0.16%	大買/
2020/07/20	35	595.80	23	592.30	601.00	12	11,410	0.11%
2020/07/17	22.1	604.06	22	602.41	607.00	0.1	11,461	0.00%
2020/07/16	4	606.00	0.1	601.00	599.00	3.9	11,498	0.03%
2020/07/15	6.5	611.46	9	606.33	609.00	-2.5	11,468	-0.02%
2020/07/14	8.5	615.35	37	618.73	611.00	-28.5	11,446	-0.25%
2020/07/13	13	629.46	79.5	628.36	629.00	-66.5	11,402	-0.58%
2020/07/10	45	632.56	19	627.89	616.00	26	11,372	0.23%
2020/07/09	136	651.93	108	654.24	651.00	28	11,313	0.25%	大買/大賣/
2020/07/08	37	651.76	112	651.64	661.00	-75	11,147	-0.67%	大賣/
2020/07/07	317.5	604.74	230.9	612.05	618.00	86.6	10,896	0.79%	大買/大賣/
2020/07/06	3	584.67	20	585.25	589.00	-17	10,711	-0.16%
2020/07/03	38	582.82	68	582.49	585.00	-30	10,705	-0.28%
2020/07/02	27	577.07	24	579.33	574.00	3	10,704	0.03%
2020/07/01	65	589.15	29	587.21	577.00	36	10,742	0.34%
2020/06/30	46	573.02	62.1	575.73	579.00	-16.1	10,725	-0.15%
2020/06/29	70	570.17	55	570.98	565.00	15	10,747	0.14%
2020/06/24	19	573.00	35	578.34	580.00	-16	10,726	-0.15%
2020/06/23	70	570.39	91	576.20	574.00	-21	10,795	-0.19%
2020/06/22	136	569.98	122	571.14	576.00	14	10,730	0.13%	大買/大賣/
2020/06/19	142	540.63	157.4	542.32	546.00	-15.4	10,772	-0.14%	大買/大賣/
2020/06/18	15	510.47	25	511.96	513.00	-10	10,633	-0.09%
2020/06/17	32	508.75	26	508.23	510.00	6	10,881	0.06%
2020/06/16	22	505.93	29.2	502.74	510.00	-7.2	11,062	-0.06%
2020/06/15	9	493.78	16.1	495.23	492.50	-7.1	11,296	-0.06%
2020/06/12	28	486.41	68	485.64	492.50	-40	11,410	-0.35%
2020/06/11	15	504.63	36	503.64	496.50	-21	11,450	-0.18%
2020/06/10	1	500.96	25	500.08	500.00	-24	11,475	-0.21%
2020/06/09	44	493.84	7	491.57	497.50	37	11,757	0.31%
2020/06/08	87	500.75	36	501.24	494.50	51	11,945	0.43%
2020/06/05	41	494.38	15	494.70	494.00	26	11,941	0.22%
2020/06/04	5	487.50	8	489.81	490.00	-3	11,999	-0.03%
2020/06/03	1	489.00	8	489.69	490.00	-7	12,054	-0.06%
2020/06/02	102	485.30	53	484.96	485.00	49	12,020	0.41%	大買/
2020/06/01	10	467.19	37	462.49	461.50	-27	11,915	-0.23%
2020/05/29	36	463.06	4	461.13	463.00	32	11,951	0.27%
2020/05/28	14	458.07	24.1	457.42	460.00	-10.1	11,959	-0.08%
2020/05/27	11	465.09	1	462.00	464.50	10	11,968	0.08%
2020/05/26	23	460.28	2	459.50	460.00	21	12,078	0.17%
2020/05/25	22	450.82	23	453.33	460.00	-1	12,147	-0.01%
2020/05/22	19	448.50	18	448.92	442.00	1	12,130	0.01%
2020/05/21	7	463.57	7	465.36	464.50	0	12,091	0.00%
2020/05/20	4	468.88	15	469.77	470.00	-11	12,071	-0.09%
2020/05/19	0	0.00	40	461.99	462.00	-40	11,901	-0.34%
2020/05/18	28	441.05	122	443.64	440.50	-94	11,685	-0.80%	大賣/
2020/05/15	14	410.36	4	409.88	411.00	10	11,390	0.09%
2020/05/14	3	413.50	3	412.67	411.00	0	11,447	0.00%
2020/05/13	1	414.50	6	416.42	420.00	-5	11,461	-0.04%
2020/05/12	1	407.00	1	407.00	407.00	0	11,544	0.00%
2020/05/11	2	412.25	2	412.25	410.00	0	11,685	0.00%
2020/05/08	0.4	410.50	1	414.50	411.50	-0.6	11,764	0.00%
2020/05/07	8	413.00	17	413.21	411.00	-9	11,832	-0.08%
2020/05/06	11	407.50	5	407.30	408.00	6	11,867	0.05%
2020/05/05	0	0.00	7	400.43	401.50	-7	11,894	-0.06%
2020/05/04	11.2	401.12	8	402.25	399.50	3.2	12,042	0.03%
2020/04/30	7	409.29	33	410.39	415.00	-26	12,003	-0.22%
2020/04/29	53	394.48	139.2	396.57	398.00	-86.2	11,815	-0.73%	大賣/
2020/04/28	48	374.10	3	372.50	375.00	45	11,461	0.39%
2020/04/27	28	364.88	18	365.56	372.00	10	11,656	0.09%
2020/04/24	14	351.32	14	350.79	348.50	0	11,531	0.00%
2020/04/23	4	348.13	6	347.50	351.00	-2	11,572	-0.02%
2020/04/22	9	347.17	2	349.00	346.00	7	11,643	0.06%
2020/04/21	15	356.70	10	355.95	353.50	5	11,874	0.04%
2020/04/20	1	369.50	1	371.00	370.00	0	12,011	0.00%
2020/04/17	3	369.50	17	369.62	368.00	-14	12,089	-0.12%
2020/04/16	7	362.86	2	364.00	361.50	5	11,995	0.04%
2020/04/15	7	365.14	35	366.07	365.50	-28	12,003	-0.23%
2020/04/14	44	361.99	13.4	361.84	365.50	30.6	12,021	0.25%
2020/04/13	1	352.00	15	349.90	351.50	-14	11,992	-0.12%
2020/04/10	9	350.22	9	349.94	350.00	0	12,013	0.00%
2020/04/09	7	349.07	4	352.75	351.50	3	12,109	0.02%
2020/04/08	2	349.00	1	350.00	349.50	1	12,076	0.01%
2020/04/07	1.1	346.59	1.5	347.84	347.00	-0.4	12,056	0.00%
2020/04/06	3	339.67	6	339.67	341.00	-3	11,960	-0.03%
2020/04/01	6	327.67	7	330.93	334.00	-1	11,892	-0.01%
2020/03/31	8	333.50	1	327.50	327.50	7	11,880	0.06%
2020/03/30	12	331.71	17	331.59	336.50	-5	11,749	-0.04%
2020/03/27	13.2	346.37	719	347.28	340.00	-705.8	11,622	-6.07%	大賣/鉅額交易
2020/03/26	14	334.32	20	336.85	343.50	-6	11,460	-0.05%
2020/03/25	5.2	341.96	5	344.50	334.50	0.2	11,502	0.00%
2020/03/24	2.2	330.50	5	333.50	330.00	-2.8	11,314	-0.02%
2020/03/23	8	309.13	27	307.81	308.00	-19	11,286	-0.17%
2020/03/20	120	300.60	104.9	300.34	301.00	15.1	11,228	0.13%	大買/大賣/
2020/03/19	29	284.17	19	281.82	274.00	10	11,118	0.09%
2020/03/18	12	314.75	6	313.50	301.50	6	10,839	0.06%
2020/03/17	19	318.32	18	316.11	315.50	1	10,712	0.01%
2020/03/16	7	335.86	6	337.67	320.00	1	10,537	0.01%
2020/03/13	29	323.45	35	332.50	341.00	-6	10,390	-0.06%
2020/03/12	721	346.60	13	346.50	336.00	708	10,118	7.00%	大買/鉅額交易
2020/03/11	10	373.75	6	371.25	363.00	4	9,884	0.04%
2020/03/10	1.2	366.83	4	371.00	373.50	-2.8	9,823	-0.03%
2020/03/09	17.2	367.83	15	366.33	366.50	2.2	9,727	0.02%
2020/03/06	7	379.64	13	378.96	378.50	-6	9,658	-0.06%
2020/03/05	11.1	379.64	27	382.07	385.00	-15.9	9,648	-0.16%
2020/03/04	4	367.25	360	367.16	370.50	-356	9,661	-3.68%	大賣/鉅額交易
2020/03/03	2	374.00	148	375.94	372.00	-146	9,644	-1.51%	大賣/鉅額交易
2020/03/02	3	360.33	3	364.50	363.00	0	9,576	0.00%
2020/02/27	530	366.00	6	372.25	360.00	524	9,569	5.48%	大買/鉅額交易
2020/02/26	4	376.25	2	376.75	375.00	2	9,475	0.02%
2020/02/25	8	377.81	4	378.00	378.50	4	9,416	0.04%
2020/02/24	5	378.70	0	0.00	377.00	5	9,441	0.05%
2020/02/21	12	388.04	0	0.00	388.00	12	9,324	0.13%
2020/02/20	3	389.50	3	392.17	394.00	0	9,257	0.00%
2020/02/19	20	389.75	11	392.73	388.50	9	9,184	0.10%
2020/02/18	10	393.55	1	394.00	392.00	9	9,196	0.10%
2020/02/17	24	397.06	22	396.09	398.00	2	9,152	0.02%
2020/02/14	6	406.25	5	406.70	405.50	1	9,082	0.01%
2020/02/13	12	408.50	6	407.83	408.50	6	9,018	0.07%
2020/02/12	4	398.75	205	400.79	401.50	-201	8,901	-2.26%	大賣/鉅額交易
2020/02/11	5	388.30	479	390.16	390.00	-474	8,895	-5.33%	大賣/鉅額交易
2020/02/10	28	383.89	16	380.06	380.00	12	8,905	0.13%
2020/02/07	307	382.42	7	382.07	381.00	300	8,950	3.35%	大買/鉅額交易
2020/02/06	54	383.03	8	388.00	382.00	46	8,979	0.51%
2020/02/05	12	381.71	21	380.43	381.00	-9	8,947	-0.10%
2020/02/04	224	389.33	2	391.00	390.50	222	8,844	2.51%	大買/鉅額交易
2020/02/03	108	381.03	14	379.21	382.00	94	9,087	1.03%	大買/
2020/01/31	3	390.00	16	389.56	388.00	-13	9,100	-0.14%
2020/01/30	11	389.36	15	389.53	383.50	-4	9,154	-0.04%
2020/01/20	0	0.00	1	419.50	419.00	-1	8,903	-0.01%
2020/01/17	7	422.50	23	421.57	420.50	-16	8,946	-0.18%
2020/01/16	1	421.50	21	420.60	421.00	-20	9,016	-0.22%
2020/01/15	64	410.58	13	410.12	416.00	51	8,866	0.58%
2020/01/14	8	417.38	13	419.58	416.00	-5	8,518	-0.06%
2020/01/13	26.1	428.61	31	425.61	422.00	-5	8,270	-0.06%
2020/01/10	3	435.67	15	430.70	432.00	-12	8,199	-0.15%
2020/01/09	18.1	435.92	0	0.00	437.00	18.1	8,219	0.22%
2020/01/08	15	430.23	20	431.10	430.50	-5	8,306	-0.06%
2020/01/07	26	425.92	23	423.46	426.00	3	8,311	0.04%
2020/01/06	14	426.00	16	427.53	424.00	-2	8,361	-0.02%
2020/01/03	10	433.30	8	436.69	434.50	2	8,361	0.02%
2020/01/02	2	442.25	0	0.00	441.50	2	8,240	0.02%
2019/12/31	4	442.38	5	444.00	443.50	-1	8,221	-0.01%
2019/12/30	2	446.75	10	446.00	446.50	-8	8,253	-0.10%
2019/12/27	0	0.00	13	450.00	446.50	-13	8,354	-0.16%
2019/12/26	10	455.90	6	451.67	449.00	4	8,350	0.05%
2019/12/25	5	451.20	0	0.00	452.00	5	8,376	0.06%
2019/12/24	0	0.00	13	445.04	445.00	-13	8,479	-0.15%
2019/12/23	0	0.00	4	447.63	449.00	-4	8,565	-0.05%
2019/12/20	2	448.25	9	446.61	446.00	-7	8,656	-0.08%
2019/12/19	1	454.50	1	455.00	454.50	0	8,489	0.00%
2019/12/18	1	456.50	22	454.59	456.50	-21	8,415	-0.25%
2019/12/17	14	457.36	22	455.18	460.50	-8	8,371	-0.10%
2019/12/16	30	437.48	12.8	439.16	442.00	17.2	8,218	0.21%
2019/12/13	30	432.38	4	430.63	432.50	26	8,167	0.32%
2019/12/12	3	428.17	3	429.67	427.50	0	8,163	0.00%
2019/12/11	3	427.50	2	425.50	429.00	1	8,239	0.01%
2019/12/10	2	424.00	5	424.30	425.00	-3	8,338	-0.04%
2019/12/09	9	423.61	118	420.82	426.50	-109	8,406	-1.30%	大賣/鉅額交易
2019/12/06	5	417.40	11	418.14	415.00	-6	8,435	-0.07%
2019/12/05	7	423.43	3	421.00	420.00	4	8,675	0.05%
2019/12/04	9	420.78	23	420.09	424.50	-14	8,807	-0.16%
2019/12/03	11	420.86	9	418.94	418.00	2	8,781	0.02%
2019/12/02	9	416.67	8	417.31	416.50	1	8,763	0.01%
2019/11/29	17	427.03	50	428.47	421.50	-33	8,725	-0.38%
2019/11/28	59	429.73	20	430.38	431.50	39	8,621	0.45%
2019/11/27	2.1	421.50	12	423.46	422.50	-9.9	8,630	-0.11%
2019/11/26	36	422.40	15	424.50	420.00	21	8,671	0.24%
2019/11/25	38	420.34	30	419.18	418.50	8	8,836	0.09%
2019/11/22	39	409.73	25	409.40	411.00	14	8,819	0.16%
2019/11/21	30	405.08	104	403.60	407.00	-74	8,782	-0.84%	大賣/
2019/11/20	12	414.75	32	416.42	414.50	-20	8,700	-0.23%
2019/11/19	14	420.25	2	418.00	421.00	12	8,742	0.14%
2019/11/18	12	418.71	7	418.79	419.50	5	8,859	0.06%
2019/11/15	34.1	423.37	26	421.17	422.00	8.1	9,020	0.09%
2019/11/14	7	410.93	7	409.29	410.50	0	9,367	0.00%
2019/11/13	6	410.50	1	409.50	408.00	5	9,416	0.05%
2019/11/12	15	406.80	2	410.00	410.00	13	9,420	0.14%
2019/11/11	6	404.92	96	406.23	403.50	-90	9,399	-0.96%
2019/11/08	8	416.81	79	417.19	414.00	-71	9,324	-0.76%
2019/11/07	9	421.22	145	423.24	425.00	-136	9,240	-1.47%	大賣/鉅額交易
2019/11/06	50	429.29	54	429.53	434.00	-4	9,160	-0.04%
2019/11/05	22	418.73	16	423.59	425.00	6	9,161	0.07%
2019/11/04	23	406.87	6	409.75	412.00	17	9,130	0.19%
2019/11/01	12	408.04	26	405.75	405.00	-14	9,151	-0.15%
2019/10/31	30	403.32	136	399.81	408.00	-106	9,210	-1.15%	大賣/鉅額交易
2019/10/30	54	396.95	57	395.41	396.50	-3	9,218	-0.03%
2019/10/29	277	392.61	145	393.40	393.00	132	9,328	1.42%	大買/大賣/鉅額交易
2019/10/28	43	384.13	119	385.36	387.00	-76	9,387	-0.81%	大賣/
2019/10/25	270	384.06	32	382.28	379.00	238	9,418	2.53%	大買/鉅額交易
2019/10/24	70	379.76	65	377.67	381.50	5	9,356	0.05%
2019/10/23	1	370.00	23	370.83	372.00	-22	9,235	-0.24%
2019/10/22	1	370.00	0	0.00	371.50	1	9,309	0.01%
2019/10/21	14	370.39	14	371.50	369.00	0	9,352	0.00%
2019/10/18	158	372.24	39	371.99	370.00	119	9,393	1.27%	大買/鉅額交易
2019/10/17	34	369.76	21	367.98	371.00	13	9,416	0.14%
2019/10/16	35	362.64	38	361.25	360.00	-3	9,428	-0.03%
2019/10/15	3	367.17	2.3	368.00	367.00	0.7	9,338	0.01%
2019/10/14	40	372.51	6	373.00	370.50	34	9,256	0.37%
2019/10/09	3	373.17	7	382.00	372.00	-4	9,098	-0.04%
2019/10/08	0	0.00	13	383.88	384.50	-13	9,011	-0.14%
2019/10/07	2	383.75	71	383.63	384.00	-69	9,038	-0.76%
2019/10/04	29	385.59	9	384.67	385.50	20	9,026	0.22%
2019/10/03	5	379.50	3	377.50	379.50	2	8,961	0.02%
2019/10/02	3	372.33	0	0.00	372.00	3	8,908	0.03%
2019/10/01	3	371.17	33	375.77	376.50	-30	8,953	-0.34%
2019/09/27	16	370.38	0	0.00	369.00	16	8,898	0.18%
2019/09/26	6	377.33	5	381.20	376.00	1	8,893	0.01%
2019/09/25	4	380.63	3	383.00	380.00	1	8,885	0.01%
2019/09/24	1	389.00	38	386.08	387.00	-37	8,874	-0.42%
2019/09/23	2	389.25	79	387.25	388.00	-77	8,877	-0.87%
2019/09/20	16	385.81	33	384.65	386.50	-17	8,889	-0.19%
2019/09/19	2	384.50	6	384.83	380.50	-4	8,795	-0.05%
2019/09/18	0	0.00	4	382.38	382.00	-4	8,723	-0.05%
2019/09/17	11	383.32	27	385.24	383.00	-16	8,674	-0.18%
2019/09/16	102	381.19	108	381.59	382.00	-6	8,683	-0.07%	大買/大賣/
2019/09/12	57	379.64	26	377.40	375.00	31	8,578	0.36%
2019/09/11	6	373.92	4	374.50	374.50	2	8,551	0.02%
2019/09/10	25	376.88	33.4	379.59	378.00	-8.4	8,538	-0.10%
2019/09/09	117	384.63	131	384.03	382.50	-14	8,500	-0.16%	大買/大賣/
2019/09/06	184	375.82	19	374.05	374.50	165	8,254	2.00%	大買/鉅額交易
2019/09/05	39	367.51	11	367.91	367.50	28	8,141	0.34%
2019/09/04	14	367.11	12	364.38	365.00	2	8,141	0.02%
2019/09/03	117	369.62	1	363.50	364.00	116	8,185	1.42%	大買/鉅額交易
2019/09/02	20	370.50	1	366.00	370.50	19	8,245	0.23%
2019/08/30	1	369.00	13	368.42	367.50	-12	8,259	-0.15%
2019/08/29	103	363.98	5.1	363.81	365.50	97.9	8,242	1.19%	大買/
2019/08/28	35	362.14	37	362.27	366.00	-2	8,248	-0.02%
2019/08/26	6	339.83	13	340.96	343.00	-7	8,242	-0.08%
2019/08/23	11	347.00	5	344.60	342.50	6	8,339	0.07%
2019/08/22	4	349.75	2	346.00	345.00	2	8,310	0.02%
2019/08/21	25	349.94	9	348.72	347.00	16	8,294	0.19%
2019/08/20	6	349.00	4	351.00	351.00	2	8,242	0.02%
2019/08/19	5	345.80	36	336.99	353.00	-31	8,104	-0.38%
2019/08/16	13	322.88	2	320.25	322.00	11	7,760	0.14%
2019/08/15	1	314.50	5	315.20	316.50	-4	7,693	-0.05%
2019/08/14	1	321.50	2	320.00	319.50	-1	7,697	-0.01%
2019/08/13	2	320.00	0	0.00	318.00	2	7,715	0.03%
2019/08/12	0	0.00	2	322.00	323.00	-2	7,798	-0.03%
2019/08/08	4	318.75	1	318.50	316.50	3	7,745	0.04%
2019/08/07	2	314.00	1	312.50	318.00	1	7,723	0.01%
2019/08/06	1	309.00	0	0.00	309.00	1	7,636	0.01%
2019/08/02	5	312.50	1	310.00	316.00	4	7,563	0.05%
2019/08/01	4	317.50	144	318.31	314.00	-140	7,496	-1.87%	大賣/鉅額交易
2019/07/31	242	314.49	196	311.12	314.50	46	7,239	0.64%	大買/大賣/
2019/07/30	222	323.74	174	324.86	325.50	48	7,148	0.67%	大買/大賣/
2019/07/29	1	317.00	0	0.00	319.00	1	7,066	0.01%
2019/07/26	3	313.17	1	313.50	313.50	2	7,224	0.03%
2019/07/25	1	311.00	1	312.00	313.00	0	7,515	0.00%
2019/07/24	1	309.50	4	309.38	308.00	-3	7,568	-0.04%
2019/07/23	0	0.00	2	313.50	314.50	-2	7,497	-0.03%
2019/07/22	2	308.25	2	308.50	308.50	0	7,434	0.00%
2019/07/19	1	306.50	11	306.00	304.50	-10	7,379	-0.14%
2019/07/18	1	304.00	6	304.50	302.00	-5	7,321	-0.07%
2019/07/17	2	310.50	2	311.00	310.00	0	7,243	0.00%
2019/07/15	2	314.75	0	0.00	314.50	2	7,154	0.03%
2019/07/12	2	318.75	1	319.00	318.00	1	7,250	0.01%
2019/07/11	0	0.00	1	322.50	322.50	-1	7,525	-0.01%
2019/07/10	0	0.00	24	316.77	318.00	-24	7,546	-0.32%
2019/07/09	2	315.00	17	315.03	313.50	-15	7,593	-0.20%
2019/07/08	8	312.94	4	313.25	314.00	4	7,637	0.05%
2019/07/05	25	321.00	23	320.46	321.00	2	7,744	0.03%
2019/07/04	11	318.86	5	319.10	319.00	6	7,840	0.08%
2019/07/03	54	325.35	21	318.85	317.50	33	7,937	0.42%
2019/07/02	51	316.35	12	318.38	319.00	39	7,929	0.49%
2019/07/01	2	313.50	1	314.00	314.00	1	7,911	0.01%
2019/06/27	0	0.00	5	314.50	313.00	-5	7,980	-0.06%
2019/06/26	2	310.75	0	0.00	310.50	2	7,980	0.03%
2019/06/25	3	310.33	0	0.00	311.50	3	8,002	0.04%
2019/06/24	0	0.00	1	315.50	315.50	-1	7,992	-0.01%
2019/06/21	0	0.00	2	314.00	313.50	-2	7,978	-0.03%
2019/06/20	3	310.50	0	0.00	310.00	3	7,916	0.04%
2019/06/19	2	309.50	3	310.83	308.50	-1	8,057	-0.01%
2019/06/18	1	305.50	4	306.13	308.50	-3	7,997	-0.04%
2019/06/17	5	302.50	21	303.90	300.50	-16	7,940	-0.20%
2019/06/14	0	0.00	12	309.50	307.00	-12	7,923	-0.15%
2019/06/13	2	313.75	5	313.40	309.50	-3	7,915	-0.04%
2019/06/12	1	309.50	4	310.63	309.50	-3	7,874	-0.04%
2019/06/11	24	311.15	5	309.40	308.00	19	7,882	0.24%
2019/06/10	1	314.00	1	313.50	316.00	0	7,777	0.00%
2019/06/06	8	307.44	7	309.57	307.00	1	7,725	0.01%
2019/06/05	5	314.40	8	314.69	313.00	-3	7,680	-0.04%
2019/06/04	3	313.83	12	314.71	311.00	-9	7,651	-0.12%
2019/06/03	15	313.20	27	313.89	314.00	-12	7,579	-0.16%
2019/05/31	8	310.81	7	309.71	311.00	1	7,512	0.01%
2019/05/30	4	290.00	2	290.50	296.50	2	7,348	0.03%
2019/05/29	3	276.50	3	278.50	280.50	0	7,298	0.00%
2019/05/28	0	0.00	1	283.50	280.50	-1	7,369	-0.01%
2019/05/27	6	278.08	4	279.50	281.00	2	7,496	0.03%
2019/05/24	1	291.00	3	287.00	287.00	-2	7,704	-0.03%
2019/05/23	6	290.50	5	290.70	292.00	1	7,892	0.01%
2019/05/22	6	288.25	0	0.00	287.50	6	7,829	0.08%
2019/05/21	10	291.50	11	290.59	290.50	-1	7,894	-0.01%
2019/05/20	0	289.50	10	290.60	290.00	-10	7,858	-0.13%
2019/05/17	11	295.73	2	293.75	291.00	9	7,829	0.11%
2019/05/16	0	0.00	24	290.00	288.00	-24	7,753	-0.31%
2019/05/15	1	288.50	3	290.50	290.00	-2	7,722	-0.03%
2019/05/14	1	289.00	0	0.00	289.00	1	7,717	0.01%
2019/05/13	1	292.00	42	293.58	286.50	-41	7,682	-0.53%
2019/05/10	1	297.50	26	299.33	298.50	-25	7,872	-0.32%
2019/05/09	3	303.67	17	304.97	300.00	-14	7,838	-0.18%
2019/05/08	11	308.64	3	308.67	310.00	8	7,750	0.10%
2019/05/07	8	310.94	5	309.40	311.00	3	7,659	0.04%
2019/05/06	4	304.63	7	304.64	306.00	-3	7,561	-0.04%
2019/05/03	24	308.04	8	305.20	309.00	16	7,464	0.21%
2019/05/02	8	302.38	29	305.17	298.00	-21	7,205	-0.29%
2019/04/30	24	292.60	20	293.75	295.50	4	6,913	0.06%
2019/04/26	0	0.00	1	284.50	290.00	-1	6,884	-0.01%
2019/04/25	3	290.00	13	287.65	288.00	-10	6,869	-0.15%
2019/04/24	3	292.00	0	0.00	289.50	3	6,880	0.04%
2019/04/23	0	0.00	4	286.75	290.00	-4	6,891	-0.06%
2019/04/22	1	292.50	5	289.30	289.00	-4	6,879	-0.06%
2019/04/19	11	292.91	1	289.00	290.00	10	6,860	0.15%
2019/04/18	9	291.67	5	289.80	291.00	4	6,852	0.06%
2019/04/17	18	291.39	30	290.47	288.50	-12	6,816	-0.18%
2019/04/16	1	300.50	0	0.00	300.00	1	6,566	0.02%
2019/04/15	2	296.50	0	0.00	296.50	2	6,549	0.03%
2019/04/12	0	0.00	3	295.00	293.50	-3	6,523	-0.05%
2019/04/11	24	299.73	26	299.37	291.50	-2	6,478	-0.03%
2019/04/10	20	300.28	18	301.81	300.00	2	6,347	0.03%
2019/04/09	12	299.04	0	0.00	299.50	12	6,197	0.19%
2019/04/08	1	293.50	1	294.50	294.50	0	6,082	0.00%
2019/04/03	2	290.50	2	289.75	290.50	0	5,958	0.00%
2019/04/02	1.5	290.00	0	0.00	290.50	1.5	5,872	0.03%
2019/04/01	0	0.00	13	285.38	285.50	-13	5,738	-0.23%
2019/03/29	0	0.00	1	279.50	282.50	-1	5,638	-0.02%
2019/03/28	2	282.50	0	0.00	276.50	2	5,624	0.04%
2019/03/26	5	280.70	1	279.50	281.00	4	5,698	0.07%
2019/03/25	1	278.50	3	277.67	276.50	-2	5,673	-0.04%
2019/03/22	5	284.10	7	283.50	284.00	-2	5,618	-0.04%
2019/03/21	5	279.00	0	0.00	277.50	5	5,456	0.09%
2019/03/20	1	275.50	3	274.50	274.50	-2	5,425	-0.04%
2019/03/19	4	275.13	2	275.00	275.50	2	5,414	0.04%
2019/03/18	8	279.00	5	277.60	278.00	3	5,364	0.06%
2019/03/15	2	275.50	2.1	275.60	276.00	-0.1	5,344	0.00%
2019/03/14	2	272.75	2	275.25	272.50	0	5,346	0.00%
2019/03/13	1	273.00	0	273.00	273.00	1	5,402	0.02%
2019/03/12	5	273.30	0	0.00	270.50	5	5,438	0.09%
2019/03/11	0	0.00	2	269.00	270.00	-2	5,514	-0.04%
2019/03/08	5	269.50	3	268.33	267.50	2	5,580	0.04%
2019/03/07	3	275.67	1	273.00	274.00	2	5,564	0.04%
2019/03/06	0	0.00	6	279.50	280.00	-6	5,571	-0.11%
2019/03/05	1	277.50	2	272.50	273.00	-1	5,485	-0.02%
2019/03/04	3	279.17	21	277.60	277.00	-18	5,444	-0.33%
2019/02/27	7	279.86	0	0.00	280.00	7	5,375	0.13%
2019/02/26	23	287.33	11	285.36	276.50	12	5,245	0.23%
2019/02/25	13	281.81	53	277.45	282.50	-40	5,028	-0.80%
2019/02/22	24	264.38	4	267.88	264.00	20	4,754	0.42%
2019/02/21	1	259.00	0	0.00	259.00	1	4,530	0.02%
2019/02/20	1	255.50	1	255.50	255.50	0	4,480	0.00%
2019/02/18	1	252.50	1	253.50	253.50	0	4,487	0.00%
2019/02/15	0	0.00	1	252.00	252.00	-1	4,475	-0.02%
2019/02/14	1.1	256.00	0	0.00	255.50	1.1	4,475	0.02%
2019/02/12	5	258.10	0	0.00	257.50	5	4,487	0.11%
2019/02/11	5	256.10	4	252.75	259.50	1	4,448	0.02%
2019/01/30	4.1	243.88	7	244.00	243.00	-3	4,185	-0.07%
2019/01/29	1	244.00	1	247.00	245.50	0	4,198	0.00%
2019/01/25	1	248.00	1	248.00	248.00	0	4,258	0.00%
2019/01/24	2	244.25	0	0.00	244.50	2	4,309	0.05%
2019/01/23	1	239.00	2	240.00	241.00	-1	4,371	-0.02%
2019/01/22	4	245.75	0	0.00	242.00	4	4,386	0.09%
2019/01/21	7	245.36	3	246.00	244.50	4	4,429	0.09%
2019/01/18	1	243.50	3	243.50	244.00	-2	4,495	-0.04%
2019/01/17	2	235.50	1	237.00	237.00	1	4,491	0.02%
2019/01/16	0	236.50	1	235.00	237.00	-1	4,540	-0.02%
2019/01/15	0	0.00	2	232.75	233.00	-2	4,529	-0.04%
2019/01/14	2	231.75	2	233.00	231.50	0	4,492	0.00%
2019/01/11	1	227.00	0	0.00	227.50	1	4,487	0.02%
2019/01/10	1	226.00	1	226.00	226.00	0	4,497	0.00%
2019/01/09	1	229.50	3	227.83	226.00	-2	4,501	-0.04%
2019/01/08	2	220.25	0	0.00	222.00	2	4,416	0.05%
2019/01/04	1	216.00	1	217.00	217.00	0	4,465	0.00%
2019/01/03	0	224.50	1	225.00	223.50	-1	4,634	-0.02%
2019/01/02	2	225.00	0	0.00	220.50	2	4,644	0.04%
2018/12/28	1	226.00	1.1	226.50	229.50	-0.1	4,661	0.00%
2018/12/27	0	0.00	1	225.00	225.00	-1	4,758	-0.02%
2018/12/26	25	221.50	0	0.00	220.00	25	4,776	0.52%
2018/12/25	1	221.00	0	0.00	221.00	1	4,809	0.02%
2018/12/20	2	225.50	1	225.00	225.00	1	4,975	0.02%
2018/12/18	0	0.00	2	235.00	234.50	-2	4,868	-0.04%
2018/12/17	1	236.00	0	0.00	235.00	1	4,901	0.02%
2018/12/14	1	237.50	0	0.00	236.00	1	4,954	0.02%
2018/12/12	0	0.00	1	235.00	233.00	-1	4,967	-0.02%
2018/12/11	2	228.00	40	227.50	228.00	-38	4,951	-0.77%
2018/12/10	1	229.00	0	0.00	229.00	1	4,965	0.02%
2018/12/07	1	235.50	24	233.98	233.50	-23	4,965	-0.46%
2018/12/06	2	230.00	7	230.93	229.50	-5	4,944	-0.10%
2018/12/05	42	245.05	0	0.00	244.50	42	4,887	0.86%
2018/12/04	1	251.00	13	251.62	252.00	-12	4,914	-0.24%
2018/12/03	0	0.00	3	245.83	245.50	-3	4,860	-0.06%
2018/11/30	0	0.00	5	236.00	237.50	-5	4,801	-0.10%
2018/11/29	1	233.00	0	0.00	231.50	1	4,746	0.02%
2018/11/28	0	0.00	2	234.25	236.50	-2	4,735	-0.04%
2018/11/27	1	226.00	0	0.00	232.00	1	4,711	0.02%
2018/11/26	1	229.00	4	229.50	228.00	-3	4,754	-0.06%
2018/11/22	1	225.00	1	222.50	222.50	0	4,825	0.00%
2018/11/21	1	220.00	17	222.79	223.00	-16	4,963	-0.32%
2018/11/20	0	0.00	4	223.88	225.00	-4	4,954	-0.08%
2018/11/19	0	0.00	1	222.00	223.50	-1	4,952	-0.02%
2018/11/16	5	222.50	0	0.00	220.00	5	4,986	0.10%
2018/11/15	1	230.00	3.1	232.79	231.50	-2.1	4,958	-0.04%
2018/11/14	6	230.92	5	231.00	230.00	1	4,975	0.02%
2018/11/13	0	0.00	3	228.67	231.00	-3	5,017	-0.06%
2018/11/12	0	0.00	2	233.75	234.50	-2	5,076	-0.04%
2018/11/09	23	228.00	0	0.00	228.50	23	5,214	0.44%
2018/11/08	1	235.00	1	235.00	235.00	0	5,176	0.00%
2018/11/07	0	0.00	1	235.00	235.00	-1	5,158	-0.02%
2018/11/06	1	234.00	3	237.50	230.00	-2	5,183	-0.04%
2018/11/05	0	0.00	3	225.50	230.00	-3	5,120	-0.06%
2018/11/02	2	227.75	2	226.50	227.50	0	5,105	0.00%
2018/11/01	2	226.50	6	224.75	223.50	-4	5,060	-0.08%
2018/10/31	1	221.50	6	223.08	227.50	-5	4,993	-0.10%
2018/10/30	1	208.00	1	208.50	207.00	0	4,864	0.00%
2018/10/29	1	203.00	0	0.00	208.00	1	4,905	0.02%
2018/10/26	3	205.67	1	209.50	202.00	2	4,943	0.04%
2018/10/25	1.1	210.45	0	0.00	210.00	1.1	5,072	0.02%
2018/10/24	2	208.75	0	0.00	214.00	2	5,195	0.04%
2018/10/23	3	215.83	1	214.00	214.00	2	5,206	0.04%
2018/10/19	2	221.25	0	0.00	222.50	2	5,355	0.04%
2018/10/17	0	0.00	3	224.83	224.50	-3	5,694	-0.05%
2018/10/16	2	222.00	0	0.00	222.00	2	5,813	0.03%
2018/10/15	2	222.00	1	225.00	221.00	1	5,831	0.02%
2018/10/12	1	221.00	0	0.00	220.00	1	5,773	0.02%
2018/10/11	4	207.75	2	208.50	210.50	2	5,739	0.03%
2018/10/09	2	232.25	1	228.50	228.50	1	5,530	0.02%
2018/10/08	3	234.17	0	0.00	233.50	3	5,491	0.05%
2018/10/05	3	237.50	0	0.00	234.50	3	5,462	0.05%
2018/10/03	1	242.50	0	0.00	246.00	1	5,377	0.02%
2018/10/02	4	245.75	1	245.00	245.00	3	5,411	0.06%
2018/10/01	7	250.07	2	249.75	250.00	5	5,441	0.09%
2018/09/28	0	0.00	1	245.50	246.50	-1	5,533	-0.02%
2018/09/27	2	240.00	0	0.00	241.50	2	5,601	0.04%
2018/09/21	1	243.00	0	0.00	243.00	1	5,686	0.02%
2018/09/20	2	239.75	3	240.50	238.00	-1	5,698	-0.02%
2018/09/19	5	245.50	0	0.00	245.00	5	5,683	0.09%
2018/09/14	3	244.00	0	0.00	245.50	3	5,883	0.05%
2018/09/13	0	0.00	2	244.00	242.00	-2	5,876	-0.03%
2018/09/12	2	243.00	0	0.00	244.00	2	5,888	0.03%
2018/09/11	2	243.00	1	245.00	244.00	1	5,927	0.02%
2018/09/10	1	240.00	1	241.00	242.50	0	5,924	0.00%
2018/09/07	3	250.50	1	247.50	248.00	2	5,902	0.03%
2018/09/06	1.1	253.10	1	256.00	255.00	0.1	5,865	0.00%
2018/09/05	1.5	253.50	1	254.50	254.00	0.5	5,861	0.01%
2018/09/04	1	252.00	1	253.50	253.50	0	5,870	0.00%
2018/09/03	1	250.00	1	250.50	249.50	0	5,898	0.00%
2018/08/31	0	0.00	77	250.29	251.50	-77	5,920	-1.30%
2018/08/30	2	257.00	1	257.00	256.00	1	5,884	0.02%
2018/08/29	10	255.05	1	255.50	256.00	9	5,905	0.15%
2018/08/28	1	250.00	1	256.00	252.00	0	5,883	0.00%
2018/08/27	2	246.75	1	247.50	247.50	1	5,858	0.02%
2018/08/24	1	249.00	1	250.00	250.00	0	5,861	0.00%
2018/08/23	2	249.50	2	252.02	253.00	0	5,980	0.00%
2018/08/22	79	248.12	0	0.00	247.50	79	5,978	1.32%
2018/08/21	0	0.00	1	245.50	245.50	-1	5,876	-0.02%
2018/08/20	1	247.00	0	0.00	247.00	1	5,876	0.02%
2018/08/17	4	248.75	4	249.13	247.00	0	5,874	0.00%
2018/08/16	5	247.80	5	248.50	247.50	0	5,817	0.00%
2018/08/15	1.3	261.00	0	0.00	260.00	1.3	5,722	0.02%
2018/08/13	5	263.20	0	0.00	263.50	5	5,803	0.09%
2018/08/07	1.2	274.25	1	276.00	275.50	0.2	5,911	0.00%
2018/08/06	16	272.03	1	272.50	273.00	15	5,915	0.25%
2018/08/02	1	271.50	0	0.00	269.00	1	6,040	0.02%
2018/08/01	1	273.50	6	267.75	275.00	-5	5,966	-0.08%
2018/07/31	8	252.94	16	253.00	254.00	-8	5,781	-0.14%
2018/07/30	1	258.50	1	262.50	260.00	0	5,675	0.00%
2018/07/27	4	267.63	3	267.17	267.50	1	5,670	0.02%
2018/07/26	1	259.00	1	261.00	263.00	0	5,749	0.00%
2018/07/25	1	258.00	1	262.50	262.50	0	5,789	0.00%
2018/07/24	6	259.83	6	259.75	255.00	0	5,831	0.00%
2018/07/23	3	273.83	0	0.00	271.50	3	5,656	0.05%
2018/07/19	0	284.00	0	0.00	284.00	0	5,743	0.00%
2018/07/18	1	281.00	2	281.00	281.00	-1	5,858	-0.02%
2018/07/17	2	285.50	1	284.50	285.50	1	5,905	0.02%
2018/07/16	5	284.60	0	0.00	282.50	5	6,005	0.08%
2018/07/13	2	284.50	0	0.00	285.00	2	6,250	0.03%
2018/07/12	0	0.00	1	283.50	283.00	-1	6,621	-0.02%
2018/07/11	1	275.50	0	0.00	276.00	1	6,644	0.02%
2018/07/10	1	279.00	0	0.00	280.00	1	6,710	0.01%
2018/07/06	3	285.50	1	285.00	285.00	2	6,683	0.03%
2018/07/05	13	289.92	1	280.50	281.50	12	6,677	0.18%
2018/07/04	2	302.50	0	0.00	298.00	2	6,589	0.03%
2018/07/03	1	308.50	1	304.00	304.50	0	6,641	0.00%
2018/07/02	0	0.00	8	308.06	305.00	-8	6,707	-0.12%
2018/06/29	7	299.29	0	0.00	300.00	7	6,663	0.11%
2018/06/26	9	298.56	0	0.00	296.50	9	6,707	0.13%
2018/06/20	1	310.00	1	311.00	310.00	0	6,974	0.00%
2018/06/19	1	311.50	0	0.00	312.00	1	6,973	0.01%
2018/06/15	2	316.25	0	0.00	315.00	2	7,109	0.03%
2018/06/14	1	317.50	0	0.00	315.00	1	7,291	0.01%
2018/06/08	0	0.00	1	328.50	330.00	-1	7,750	-0.01%
2018/06/07	0	0.00	4	330.00	331.00	-4	7,856	-0.05%
2018/06/04	0	0.00	2	327.25	329.50	-2	8,154	-0.02%
2018/06/01	0	0.00	0.2	319.00	319.00	-0.2	8,177	0.00%
2018/05/31	1	311.00	0	0.00	311.50	1	8,249	0.01%
2018/05/29	1	317.00	0	0.00	315.00	1	8,296	0.01%
2018/05/25	1	324.50	0	0.00	324.00	1	8,472	0.01%
2018/05/24	1	319.00	0	0.00	322.00	1	8,449	0.01%
2018/05/23	2	319.50	0	0.00	320.00	2	8,496	0.02%
2018/05/22	1	320.00	0	0.00	320.50	1	8,492	0.01%
2018/05/21	1	316.00	1	315.50	314.00	0	8,566	0.00%
2018/05/18	1	311.00	3	310.83	313.00	-2	8,607	-0.02%
2018/05/17	0	0.00	2	308.50	310.00	-2	8,659	-0.02%
2018/05/16	1	322.00	1	319.00	319.00	0	8,591	0.00%
2018/05/15	2	321.50	2	321.50	319.00	0	8,657	0.00%
2018/05/14	2	321.25	2	322.50	320.00	0	8,779	0.00%
2018/05/11	4	322.25	0	0.00	319.50	4	8,782	0.05%
2018/05/10	1	330.99	1	329.50	329.50	0	8,681	0.00%
2018/05/09	0	0.00	1	329.00	328.00	-1	8,819	-0.01%
2018/05/08	2	324.26	0	0.00	325.00	2	8,867	0.02%
2018/05/07	2	320.00	2	330.50	318.50	0	8,894	0.00%
2018/05/04	0	0.00	1	322.50	325.50	-1	8,845	-0.01%
2018/05/03	5	317.50	2	319.75	320.00	3	8,857	0.03%
2018/05/02	2	337.50	1	338.00	331.00	1	8,786	0.01%
2018/04/30	8	337.19	10	334.00	340.00	-2	8,763	-0.02%
2018/04/27	1	327.25	6	333.08	339.50	-5	8,754	-0.06%
2018/04/26	8	331.31	3	330.33	323.50	5	8,708	0.06%
2018/04/25	3	336.67	1	343.00	337.00	2	8,622	0.02%
2018/04/24	5	341.00	4	340.00	341.50	1	8,641	0.01%
2018/04/23	1	359.81	1	359.00	350.50	0	8,560	0.00%
2018/04/20	4	356.49	1	353.00	354.50	3	8,487	0.04%
2018/04/19	8	367.63	7	361.36	360.50	1	8,406	0.01%
2018/04/18	6	356.75	12.2	361.07	362.00	-6.2	8,208	-0.08%
2018/04/17	0	339.00	0	0.00	340.00	0	7,840	0.00%
2018/04/16	0	0.00	2	342.00	342.00	-2	7,853	-0.03%
2018/04/12	2	331.50	1	342.00	331.50	1	7,800	0.01%
2018/04/11	0	0.00	1	340.50	339.00	-1	7,785	-0.01%
2018/04/09	1	330.00	0	0.00	327.50	1	7,800	0.01%
2018/04/03	0	0.00	1	328.50	328.00	-1	7,728	-0.01%
2018/04/02	1	341.50	0	0.00	336.50	1	7,682	0.01%
2018/03/30	0	0.00	3	342.50	340.00	-3	7,745	-0.04%
2018/03/28	1	333.50	51	338.00	333.00	-50	7,594	-0.66%
2018/03/27	3	340.00	1	342.50	342.50	2	7,524	0.03%
2018/03/26	8	330.56	6	339.25	347.00	2	7,360	0.03%
2018/03/23	47	330.30	0	0.00	328.00	47	7,205	0.65%
2018/03/22	3	340.50	0	0.00	336.00	3	7,199	0.04%
2018/03/21	9	341.56	4	343.63	336.00	5	7,191	0.07%
2018/03/20	6	340.67	9	340.56	342.50	-3	7,183	-0.04%
2018/03/19	2	338.75	18	333.50	334.00	-16	6,988	-0.23%
2018/03/14	3	314.67	1	319.00	313.50	2	6,541	0.03%
2018/03/12	0	0.00	4	319.12	317.00	-4	6,573	-0.06%
2018/03/05	1	295.00	1.1	301.73	295.00	-0.1	6,484	0.00%
2018/03/02	0	302.50	4	304.50	302.50	-4	6,432	-0.06%
2018/03/01	0	299.50	0	0.00	299.50	0	6,373	0.00%
2018/02/27	0	0.00	0.1	301.00	301.00	-0.1	6,282	0.00%
2018/02/23	1	300.00	0	0.00	300.50	1	6,219	0.02%
2018/02/21	0	0.00	1	301.03	304.50	-1	6,238	-0.02%
2018/02/09	5	271.80	0	0.00	283.00	5	6,175	0.08%
2018/02/08	1	285.00	0	0.00	286.00	1	6,116	0.02%
2018/02/06	2	286.75	1	284.00	286.50	1	6,142	0.02%
2018/02/02	1	304.00	0.1	305.00	304.50	1	6,234	0.02%
2018/02/01	0	0.00	2	310.00	307.00	-2	6,236	-0.03%
2018/01/31	0	0.00	10	299.00	299.00	-10	6,091	-0.16%
2018/01/30	1	299.50	0	0.00	299.00	1	6,091	0.02%
2018/01/29	1	308.00	0	0.00	308.00	1	6,198	0.02%
2018/01/26	0	0.00	2	302.00	308.00	-2	6,271	-0.03%
2018/01/24	4	310.25	0	0.00	307.50	4	6,343	0.06%
2018/01/22	2	316.50	2	314.00	319.00	0	6,420	0.00%
2018/01/18	0	0.00	2	313.00	319.50	-2	6,576	-0.03%
2018/01/17	0	305.50	0	0.00	306.50	0	6,629	0.00%
2018/01/16	0	0.00	1	310.50	312.00	-1	6,604	-0.02%
2018/01/15	2	312.25	2	312.00	313.00	0	6,650	0.00%
2018/01/12	3	309.50	3	310.33	309.50	0	6,701	0.00%
2018/01/11	1	305.01	0	0.00	306.00	1	6,746	0.02%
2018/01/10	0	0.00	3	307.33	309.50	-3	6,822	-0.04%
2018/01/09	0	0.00	6	303.00	304.00	-6	6,854	-0.09%
2018/01/08	10	303.00	0	0.00	298.00	10	7,070	0.14%
2018/01/05	1	300.00	10	299.70	300.00	-9	7,418	-0.12%
2018/01/04	10	300.00	0	0.00	307.00	10	7,607	0.13%
2018/01/03	1	299.50	0	0.00	300.50	1	7,797	0.01%