聯發科 (2454)-國票-長城券商分點個股進出

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
1095
漲跌
--
漲幅
0.00%
成交量
4,453張
產業
上市半導體類股
3130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-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	1095.00	4	1088.80	1095.00	-3	7,887	-0.04%
2024/05/09	2	1110.00	1	1105.00	1095.00	1	8,091	0.01%
2024/05/08	2	1090.00	6.1	1084.07	1095.00	-4.1	8,113	-0.05%
2024/05/07	0	0.00	2	1042.50	1045.00	-2	8,104	-0.02%
2024/05/06	4	1042.50	1	1054.92	1035.00	3	8,168	0.04%
2024/05/03	2	1047.50	2.2	1040.16	1040.00	-0.2	8,181	0.00%
2024/05/02	0	0.00	1	1000.00	1000.00	-1	8,220	-0.01%
2024/04/30	2.1	1014.76	0	0.00	992.00	2.1	8,260	0.03%
2024/04/29	1	1029.98	1	1025.00	1015.00	0	8,263	0.00%
2024/04/26	1	1004.92	2	999.00	1005.00	-1	8,286	-0.01%
2024/04/25	2	979.50	1.1	992.82	981.00	0.9	8,341	0.01%
2024/04/24	2	1009.95	0	0.00	1010.00	2	8,353	0.02%
2024/04/23	0	983.00	0.1	975.00	972.00	0	8,440	0.00%
2024/04/22	1.1	984.04	0	0.00	966.00	1.1	8,512	0.01%
2024/04/19	1.2	997.26	2	994.50	993.00	-0.8	8,431	-0.01%
2024/04/18	0	0.00	1.2	1027.36	1050.00	-1.2	8,249	-0.01%
2024/04/17	3.2	1056.73	8	1055.63	1050.00	-4.8	8,243	-0.06%
2024/04/16	1.1	1065.47	35	1060.01	1055.00	-33.9	8,185	-0.41%
2024/04/15	3.1	1121.65	0	0.00	1110.00	3.1	8,081	0.04%
2024/04/12	1.1	1175.24	0	0.00	1180.00	1.1	8,021	0.01%
2024/04/11	5.1	1205.99	2	1214.69	1200.00	3.1	8,026	0.04%
2024/04/10	0.1	1183.49	1	1205.00	1195.00	-0.9	8,062	-0.01%
2024/04/09	0.1	1165.00	0	0.00	1160.00	0.1	8,165	0.00%
2024/04/08	0	0.00	8	1150.00	1150.00	-8	8,276	-0.10%
2024/04/03	0	1170.00	0	0.00	1160.00	0	8,292	0.00%
2024/04/02	0.1	1165.00	0.5	1173.00	1165.00	-0.5	8,315	-0.01%
2024/04/01	0.1	1165.91	0	0.00	1160.00	0.1	8,388	0.00%
2024/03/29	2	1194.90	4.1	1178.77	1195.00	-2	8,352	-0.02%
2024/03/28	1	1165.00	2	1172.39	1160.00	-1	8,270	-0.01%
2024/03/27	0	1145.00	0	0.00	1165.00	0	8,209	0.00%
2024/03/26	0	1155.00	0.1	1130.00	1130.00	0	8,183	0.00%
2024/03/25	1	1120.00	0	0.00	1120.00	1	8,181	0.01%
2024/03/22	0	1120.00	0	0.00	1125.00	0	8,210	0.00%
2024/03/21	0.1	1136.43	0	1135.00	1140.00	0.1	8,193	0.00%
2024/03/20	2	1125.00	3	1169.80	1130.00	-1	8,283	-0.01%
2024/03/19	0	1155.00	0	0.00	1150.00	0	8,293	0.00%
2024/03/18	1	1169.90	2	1165.00	1170.00	-1	8,246	-0.01%
2024/03/15	0.1	1130.91	0	0.00	1135.00	0.1	8,223	0.00%
2024/03/14	5.2	1181.46	0	0.00	1150.00	5.2	8,175	0.06%
2024/03/13	0	0.00	2	1235.00	1215.00	-2	8,048	-0.02%
2024/03/12	0	1205.00	0	0.00	1215.00	0	7,983	0.00%
2024/03/11	1.1	1223.64	1	1244.90	1225.00	0.1	7,950	0.00%
2024/03/08	4	1225.04	19	1274.71	1230.00	-15	7,942	-0.19%
2024/03/07	1	1230.03	3.7	1228.67	1230.00	-2.7	7,757	-0.03%
2024/03/06	0	1160.00	1	1190.00	1190.00	-1	7,564	-0.01%
2024/03/05	2.1	1144.76	0	0.00	1155.00	2.1	7,525	0.03%
2024/03/04	0.2	1143.13	20.1	1135.05	1150.00	-19.9	7,470	-0.27%
2024/03/01	0	0.00	5.5	1138.52	1105.00	-5.5	7,359	-0.08%
2024/02/29	1	1139.75	2	1130.00	1140.00	-1	7,252	-0.01%
2024/02/27	1	1149.91	4	1131.25	1115.00	-3	7,175	-0.04%
2024/02/26	2	1099.99	0.1	1081.67	1115.00	1.9	6,975	0.03%
2024/02/23	1	1079.66	14.1	1068.61	1100.00	-13.1	6,882	-0.19%
2024/02/22	0	995.50	10	999.10	1015.00	-10	6,651	-0.15%
2024/02/21	2	974.50	5.2	979.87	981.00	-3.2	6,598	-0.05%
2024/02/20	1.4	976.91	0.1	968.77	982.00	1.2	6,589	0.02%
2024/02/19	0	0.00	0	963.00	963.00	0	6,590	0.00%
2024/02/16	0	968.00	3	968.67	970.00	-3	6,661	-0.04%
2024/02/15	1.1	960.47	11.3	965.92	972.00	-10.2	6,666	-0.15%
2024/02/05	0.4	936.29	2	933.50	937.00	-1.7	6,630	-0.02%
2024/02/02	0	0.00	5.1	931.99	936.00	-5.1	6,660	-0.08%
2024/02/01	12.1	932.54	6.2	928.03	930.00	5.9	6,651	0.09%
2024/01/31	2.2	970.15	3.7	967.05	966.00	-1.5	6,527	-0.02%
2024/01/30	1.5	958.21	5	957.99	963.00	-3.5	6,494	-0.05%
2024/01/29	1.3	935.57	0	940.00	938.00	1.3	6,457	0.02%
2024/01/26	1	931.12	0	0.00	936.00	1	6,433	0.02%
2024/01/25	2.1	940.76	0.2	936.40	943.00	1.9	6,506	0.03%
2024/01/24	0.2	930.00	7	934.14	936.00	-6.8	6,471	-0.11%
2024/01/23	6	917.83	1	912.00	911.00	5	6,521	0.08%
2024/01/22	2	931.50	8	937.37	922.00	-6	6,690	-0.09%
2024/01/19	2.1	912.81	1	918.00	920.00	1.1	6,650	0.02%
2024/01/18	0	0.00	1.1	895.82	897.00	-1.1	6,590	-0.02%
2024/01/17	1.1	884.43	0.1	882.00	879.00	1	6,586	0.02%
2024/01/16	6.1	903.02	4	897.00	895.00	2.1	6,479	0.03%
2024/01/15	1	922.01	1	921.00	922.00	0	6,397	0.00%
2024/01/12	5	923.01	2	924.50	926.00	3	6,468	0.05%
2024/01/11	10	924.80	2	924.00	920.00	8	6,515	0.12%
2024/01/10	2	924.50	0	0.00	924.00	2	6,528	0.03%
2024/01/09	2	930.00	6	937.00	928.00	-4	6,595	-0.06%
2024/01/08	0	930.00	0	0.00	920.00	0	6,594	0.00%
2024/01/05	5.1	921.18	0.1	929.00	921.00	5	6,666	0.08%
2024/01/04	3	931.65	0	0.00	928.00	3	6,686	0.05%
2024/01/03	4.1	955.02	1	954.00	953.00	3.1	6,753	0.05%
2024/01/02	5	984.40	0	0.00	981.00	5	6,593	0.08%
2023/12/29	2	1015.00	0	0.00	1015.00	2	6,519	0.03%
2023/12/28	10	1025.00	1	1050.00	1025.00	9	6,562	0.14%
2023/12/27	1	1040.00	18.3	1031.99	1040.00	-17.3	6,643	-0.26%
2023/12/26	11	1000.00	10	1005.00	1000.00	1	6,565	0.02%
2023/12/25	2	994.01	1	995.00	995.00	1	6,574	0.02%
2023/12/22	0	0.00	11	989.36	990.00	-11	6,583	-0.17%
2023/12/21	0	0.00	0.1	975.00	976.00	-0.1	6,592	0.00%
2023/12/20	0	0.00	0	987.00	983.00	0	6,594	0.00%
2023/12/19	1	992.00	0.1	990.00	992.00	0.9	6,614	0.01%
2023/12/18	6	986.67	9.3	989.70	989.00	-3.3	6,614	-0.05%
2023/12/15	1.3	976.54	11	984.00	996.00	-9.7	6,618	-0.15%
2023/12/14	1	958.00	3	958.33	966.00	-2	6,525	-0.03%
2023/12/13	0	0.00	4	951.25	955.00	-4	6,615	-0.06%
2023/12/12	0	0.00	16	944.00	939.00	-16	6,787	-0.24%
2023/12/11	2	940.50	0	0.00	941.00	2	6,804	0.03%
2023/12/08	1	945.00	22	942.09	943.00	-21	6,863	-0.31%
2023/12/07	0	935.00	0	0.00	931.00	0	6,890	0.00%
2023/12/06	1	929.00	11	930.09	927.00	-10	6,874	-0.15%
2023/12/05	1	925.00	0.1	926.00	929.00	0.9	6,897	0.01%
2023/12/04	2	932.00	0	0.00	933.00	2	6,864	0.03%
2023/12/01	3	945.00	0.1	944.00	947.00	2.9	6,830	0.04%
2023/11/30	0	0.00	0.1	944.40	945.00	-0.1	6,854	0.00%
2023/11/28	1	926.00	1	937.00	942.00	0	6,736	0.00%
2023/11/27	5	943.00	0	0.00	931.00	5	6,738	0.07%
2023/11/24	1	937.00	3.3	946.39	945.00	-2.3	6,715	-0.03%
2023/11/22	3.1	934.43	2	937.50	942.00	1.1	6,738	0.02%
2023/11/21	0.3	919.96	7.1	928.44	926.00	-6.8	6,725	-0.10%
2023/11/20	0.1	909.00	0.5	906.10	912.00	-0.4	6,660	-0.01%
2023/11/17	1.5	899.66	2	898.50	904.00	-0.5	6,577	-0.01%
2023/11/16	6	894.50	0	0.00	893.00	6	6,559	0.09%
2023/11/15	3	910.33	8	918.38	908.00	-5	6,476	-0.08%
2023/11/14	4	905.77	1	916.00	905.00	3	6,389	0.05%
2023/11/13	6.2	914.04	9	916.33	906.00	-2.8	6,386	-0.04%
2023/11/10	15	890.53	0	895.00	884.00	15	6,327	0.24%
2023/11/09	15	902.07	9	908.22	905.00	6	6,247	0.10%
2023/11/08	5	905.60	13.1	904.75	914.00	-8.1	6,192	-0.13%
2023/11/07	3	888.67	6	894.83	888.00	-3	6,118	-0.05%
2023/11/06	4	884.75	1	886.00	882.00	3	6,072	0.05%
2023/11/03	5	867.20	0	0.00	870.00	5	6,004	0.08%
2023/11/02	1.1	859.45	3.1	866.55	868.00	-2	6,004	-0.03%
2023/11/01	4	844.75	4	848.00	846.00	0	5,901	0.00%
2023/10/31	4	848.50	1	841.00	842.00	3	5,899	0.05%
2023/10/30	3	842.34	3	839.67	857.00	0	5,868	0.00%
2023/10/27	3	803.67	0	0.00	801.00	3	5,830	0.05%
2023/10/24	4	810.26	0	0.00	816.00	4	5,942	0.07%
2023/10/23	0	819.00	0	0.00	821.00	0	5,974	0.00%
2023/10/20	0	827.00	0	0.00	828.00	0	6,001	0.00%
2023/10/19	1	828.92	1	833.00	830.00	0	5,982	0.00%
2023/10/18	2	814.00	0	0.00	813.00	2	6,048	0.03%
2023/10/17	4	832.00	4	833.25	825.00	0	5,962	0.00%
2023/10/13	1	820.00	5	834.60	842.00	-4	5,910	-0.07%
2023/10/11	20	806.50	11.1	807.67	814.00	8.9	5,806	0.15%
2023/10/06	0	0.00	20	785.00	786.00	-20	5,683	-0.35%
2023/10/05	0	0.00	1.1	785.00	786.00	-1.1	5,699	-0.02%
2023/10/04	3	776.00	4.2	778.00	780.00	-1.2	5,662	-0.02%
2023/10/03	3	779.61	8	774.38	772.00	-5	5,629	-0.09%
2023/09/28	0	737.00	0	0.00	735.00	0	5,534	0.00%
2023/09/27	3	730.00	2	736.00	737.00	1	5,531	0.02%
2023/09/26	4	742.75	0	0.00	737.00	4	5,530	0.07%
2023/09/25	22	757.50	2	751.50	755.00	20	5,515	0.36%
2023/09/22	3	735.00	1	746.00	746.00	2	5,511	0.04%
2023/09/21	2	750.01	1	759.00	746.00	1	5,456	0.02%
2023/09/20	5	762.20	1.1	758.69	759.00	3.9	5,441	0.07%
2023/09/19	0	0.00	2.2	773.78	773.00	-2.2	5,433	-0.04%
2023/09/18	2	778.99	11	779.64	782.00	-9	5,405	-0.17%
2023/09/15	0	745.83	14.2	752.25	763.00	-14.2	5,396	-0.26%
2023/09/14	1	726.00	13	728.92	733.00	-12	5,534	-0.22%
2023/09/13	2	736.50	2.5	734.60	732.00	-0.5	5,770	-0.01%
2023/09/12	1	717.00	5.2	718.88	728.00	-4.2	5,785	-0.07%
2023/09/11	2	711.00	2	711.00	714.00	0	5,808	0.00%
2023/09/08	7	704.29	2	709.00	709.00	5	5,861	0.09%
2023/09/07	3	713.33	0	0.00	717.00	3	5,907	0.05%
2023/09/06	6	713.50	0	0.00	712.00	6	5,918	0.10%
2023/09/05	2	717.00	5	714.40	718.00	-3	5,943	-0.05%
2023/09/04	2.3	710.00	1	713.00	711.00	1.3	5,984	0.02%
2023/09/01	1	707.00	4	709.00	710.00	-3	6,032	-0.05%
2023/08/31	3	709.00	3.2	706.81	705.00	-0.2	6,053	0.00%
2023/08/30	4	706.50	1	709.00	709.00	3	6,044	0.05%
2023/08/29	2	707.00	3	708.65	710.00	-1	6,080	-0.02%
2023/08/28	0	704.00	2	705.00	701.00	-2	6,097	-0.03%
2023/08/25	2	692.00	1	691.00	694.00	1	6,199	0.02%
2023/08/24	0	688.00	0	0.00	691.00	0	6,377	0.00%
2023/08/23	4	671.25	0	0.00	671.00	4	6,451	0.06%
2023/08/22	1	670.01	0	0.00	672.00	1	6,596	0.02%
2023/08/17	3	675.35	0	0.00	674.00	3	6,696	0.05%
2023/08/16	0	687.00	1	693.00	689.00	-1	6,693	-0.01%
2023/08/14	1	671.00	0	0.00	672.00	1	6,704	0.01%
2023/08/11	2	677.50	4	679.75	679.00	-2	6,776	-0.03%
2023/08/10	1	699.00	3	698.00	693.00	-2	6,757	-0.03%
2023/08/09	2	700.00	5	700.20	701.00	-3	6,745	-0.04%
2023/08/08	1	695.00	0	0.00	690.00	1	6,777	0.01%
2023/08/07	3	709.33	1	706.00	706.00	2	6,736	0.03%
2023/08/04	0	703.00	5	710.00	706.00	-5	6,741	-0.07%
2023/08/02	3	715.64	2.3	715.26	709.00	0.7	6,665	0.01%
2023/08/01	2	710.50	5.2	708.96	713.00	-3.2	6,565	-0.05%
2023/07/31	0	686.00	11	690.18	690.00	-11	6,386	-0.17%
2023/07/28	1	663.00	0	0.00	658.00	1	6,200	0.02%
2023/07/27	0.3	658.66	1	658.00	658.00	-0.7	6,239	-0.01%
2023/07/26	0	656.12	0	0.00	655.00	0	6,267	0.00%
2023/07/25	1	667.12	0	0.00	665.00	1	6,257	0.02%
2023/07/24	5	686.00	0	0.00	675.00	5	6,219	0.08%
2023/07/21	5	668.86	0	0.00	682.00	5	6,214	0.08%
2023/07/20	1.2	692.33	0	0.00	692.00	1.2	6,162	0.02%
2023/07/19	0.1	695.43	0	0.00	696.00	0.1	6,199	0.00%
2023/07/17	6	682.02	0	0.00	683.00	6	6,267	0.10%
2023/07/13	1	688.00	0	0.00	680.00	1	6,507	0.02%
2023/07/10	2.1	680.05	0	0.00	673.00	2.1	6,692	0.03%
2023/07/07	2	683.98	0	0.00	682.00	2	6,657	0.03%
2023/07/06	1.1	693.29	1	694.00	690.00	0.1	6,660	0.00%
2023/07/05	4	699.25	10	701.50	697.00	-6	6,686	-0.09%
2023/07/04	1.3	700.69	1	700.00	700.00	0.3	6,698	0.00%
2023/06/30	8	688.00	0	0.00	688.00	8	6,804	0.12%
2023/06/29	1	698.00	0.1	696.00	696.00	1	6,781	0.01%
2023/06/27	0.2	684.00	0	0.00	681.00	0.2	6,755	0.00%
2023/06/21	1	685.00	1	689.00	693.00	0	6,725	0.00%
2023/06/20	6.1	704.30	1	705.00	691.00	5.1	6,613	0.08%
2023/06/19	6	784.33	1	786.00	785.00	5	6,287	0.08%
2023/06/16	2	755.00	0	0.00	751.00	2	6,046	0.03%
2023/06/15	2	766.50	0	0.00	766.00	2	5,965	0.03%
2023/06/13	0	0.00	0	780.00	779.00	0	5,954	0.00%
2023/06/08	0	0.00	7	772.00	768.00	-7	5,946	-0.12%
2023/06/07	0	0.00	1	767.00	768.00	-1	5,921	-0.02%
2023/06/06	0	0.00	0.1	761.00	757.00	-0.1	5,920	0.00%
2023/06/05	2	762.50	2.1	763.44	759.00	-0.1	5,990	0.00%
2023/06/02	1	753.04	0.1	758.00	751.00	0.9	5,988	0.02%
2023/06/01	4	751.00	3	751.67	748.00	1	6,005	0.02%
2023/05/31	1	760.96	3	754.33	759.00	-2	6,008	-0.03%
2023/05/30	9	766.33	0	766.00	763.00	9	5,965	0.15%
2023/05/29	1.1	751.54	4	747.50	738.00	-2.9	5,953	-0.05%
2023/05/26	4	727.25	0	0.00	730.00	4	5,919	0.07%
2023/05/23	0	719.00	1	718.00	716.00	-1	5,807	-0.02%
2023/05/22	1	708.00	0	704.00	705.00	1	5,763	0.02%
2023/05/19	0	696.00	0	0.00	698.00	0	5,747	0.00%
2023/05/18	0	692.00	0	0.00	689.00	0	5,748	0.00%
2023/05/17	0	685.00	0	0.00	685.00	0	5,785	0.00%
2023/05/16	1	683.00	0	683.00	680.00	1	5,709	0.02%
2023/05/15	1	673.00	0	0.00	680.00	1	5,715	0.02%
2023/05/12	2	674.00	0	0.00	673.00	2	5,708	0.04%
2023/05/11	1	665.01	0	0.00	668.00	1	5,688	0.02%
2023/05/10	3	672.00	0	0.00	668.00	3	5,765	0.05%
2023/05/09	1	676.99	0	0.00	677.00	1	5,820	0.02%
2023/05/08	2	678.50	1	681.00	675.00	1	5,909	0.02%
2023/05/05	0	675.00	5	675.80	675.00	-5	5,965	-0.08%
2023/05/04	7	669.71	0	0.00	668.00	7	6,096	0.11%
2023/05/03	0	0.00	1	678.98	680.00	-1	6,099	-0.02%
2023/05/02	2	658.56	0	0.00	671.00	2	6,171	0.03%
2023/04/28	1	668.01	10	666.00	665.00	-9	6,300	-0.14%
2023/04/27	1	664.00	5	659.00	662.00	-4	6,268	-0.06%
2023/04/26	12.1	641.84	0	0.00	649.00	12.1	6,271	0.19%
2023/04/25	6.1	664.33	0	0.00	650.00	6.1	6,263	0.10%
2023/04/24	1	663.00	0	0.00	676.00	1	6,226	0.02%
2023/04/21	3	667.03	0	0.00	665.00	3	6,262	0.05%
2023/04/20	3.1	671.08	0	0.00	673.00	3.1	6,320	0.05%
2023/04/19	4.1	680.98	2	677.50	675.00	2.1	6,272	0.03%
2023/04/18	12.1	691.22	7	687.86	688.00	5.1	6,207	0.08%
2023/04/17	8.2	705.67	0	0.00	709.00	8.2	6,062	0.14%
2023/04/14	3	751.67	0	0.00	748.00	3	5,874	0.05%
2023/04/13	2	754.50	2	750.00	750.00	0	5,876	0.00%
2023/04/12	2.1	756.52	0	0.00	758.00	2.1	5,830	0.04%
2023/04/11	2	744.50	0	0.00	756.00	2	5,831	0.03%
2023/04/10	5	744.80	1	741.00	742.00	4	5,902	0.07%
2023/04/07	4	745.52	1	749.00	749.00	3	5,839	0.05%
2023/04/06	2.1	760.24	0	0.00	753.00	2.1	5,791	0.04%
2023/03/31	4	783.50	4	787.25	787.00	0	5,686	0.00%
2023/03/30	1	777.00	0	0.00	778.00	1	5,681	0.02%
2023/03/29	1	771.00	0	0.00	773.00	1	5,709	0.02%
2023/03/28	6	775.17	0	0.00	766.00	6	5,757	0.10%
2023/03/27	2	787.50	2	781.51	780.00	0	5,800	0.00%
2023/03/24	2	788.50	0	0.00	790.00	2	5,961	0.03%
2023/03/23	2.1	784.76	2.2	789.91	793.00	-0.1	6,115	0.00%
2023/03/22	2	779.00	2	782.00	781.00	0	6,119	0.00%
2023/03/21	3	770.67	0	0.00	771.00	3	6,130	0.05%
2023/03/20	1.2	772.50	0.1	774.83	770.00	1.1	6,125	0.02%
2023/03/17	0	0.00	0	775.00	773.00	0	6,110	0.00%
2023/03/16	2.1	750.20	0	757.00	756.00	2	6,067	0.03%
2023/03/15	1	765.00	0.2	765.00	758.00	0.8	6,057	0.01%
2023/03/14	2	749.00	0	0.00	761.00	2	6,053	0.03%
2023/03/13	1	745.00	0	0.00	764.00	1	6,044	0.02%
2023/03/10	3.1	756.68	0	0.00	756.00	3.1	6,029	0.05%
2023/03/09	1	769.00	0	0.00	767.00	1	6,046	0.02%
2023/03/08	4	774.00	0	0.00	768.00	4	6,112	0.07%
2023/03/07	0.1	786.00	0	787.00	788.00	0.1	6,058	0.00%
2023/03/06	2	786.50	3	787.33	784.00	-1	6,062	-0.02%
2023/03/03	0	0.00	1	785.00	775.00	-1	6,033	-0.02%
2023/03/02	3	777.00	0	0.00	775.00	3	6,049	0.05%
2023/03/01	8	779.25	5	766.40	791.00	3	5,944	0.05%
2023/02/24	6	740.32	1	749.00	723.00	5	5,788	0.09%
2023/02/23	1	743.00	4	741.75	745.00	-3	5,727	-0.05%
2023/02/22	1	718.00	0	0.00	713.00	1	5,693	0.02%
2023/02/21	2	726.50	3	731.00	725.00	-1	5,736	-0.02%
2023/02/20	2	724.00	0	0.00	726.00	2	5,857	0.03%
2023/02/17	2	708.00	0	0.00	723.00	2	6,042	0.03%
2023/02/16	3.2	714.19	0	0.00	711.00	3.2	6,143	0.05%
2023/02/15	5	723.39	2	729.00	710.00	3	6,321	0.05%
2023/02/14	2	736.00	0	0.00	732.00	2	6,331	0.03%
2023/02/13	2	734.50	0	0.00	731.00	2	6,477	0.03%
2023/02/10	2	747.50	0	0.00	740.00	2	6,539	0.03%
2023/02/09	2	740.00	0	0.00	749.00	2	6,621	0.03%
2023/02/08	1	726.01	0	742.00	744.00	1	6,629	0.02%
2023/02/07	2	729.47	0	0.00	717.00	2	6,606	0.03%
2023/02/06	6	738.67	0	0.00	731.00	6	6,599	0.09%
2023/02/03	4	745.50	4	748.25	751.00	0	6,601	0.00%
2023/02/02	3	739.33	4.1	747.71	747.00	-1.1	6,768	-0.02%
2023/02/01	2	722.00	0	0.00	724.00	2	6,685	0.03%
2023/01/31	3	730.32	2	727.00	718.00	1	6,691	0.02%
2023/01/30	3	719.00	2	726.50	739.00	1	6,619	0.02%
2023/01/17	11	697.18	0	697.00	693.00	11	6,490	0.17%
2023/01/16	1	706.00	0	0.00	704.00	1	6,511	0.02%
2023/01/13	4	710.75	0.1	696.00	694.00	3.9	6,514	0.06%
2023/01/12	1	710.00	4	713.50	715.00	-3	6,545	-0.05%
2023/01/11	1	697.00	0.1	698.00	707.00	0.9	6,540	0.01%
2023/01/10	1	684.01	3	691.33	694.00	-2	6,535	-0.03%
2023/01/09	2	669.00	0	0.00	675.00	2	6,501	0.03%
2023/01/06	1	634.00	1	655.00	660.00	0	6,538	0.00%
2023/01/05	2	635.00	0	0.00	631.00	2	6,535	0.03%
2023/01/04	2	639.00	0	0.00	636.00	2	6,561	0.03%
2023/01/03	1	623.00	2	644.00	644.00	-1	6,650	-0.02%
2022/12/30	1	633.00	0	0.00	625.00	1	6,675	0.01%
2022/12/29	2	626.50	0	0.00	629.00	2	6,750	0.03%
2022/12/28	9	634.88	2	632.98	638.00	7	6,848	0.10%
2022/12/26	4	653.75	0	0.00	651.00	4	6,798	0.06%
2022/12/23	2	651.00	0	0.00	660.00	2	6,869	0.03%
2022/12/21	2	651.03	0	0.00	654.00	2	7,014	0.03%
2022/12/20	5	650.80	0	0.00	646.00	5	7,009	0.07%
2022/12/19	2	650.00	0	0.00	656.00	2	6,997	0.03%
2022/12/16	4	653.79	1	661.00	660.00	3	6,957	0.04%
2022/12/15	4.1	700.10	0	0.00	681.00	4.1	6,838	0.06%
2022/12/14	2	717.00	0	0.00	718.00	2	6,685	0.03%
2022/12/13	2	711.50	0	0.00	709.00	2	6,656	0.03%
2022/12/12	3	714.00	0	0.00	712.00	3	6,633	0.05%
2022/12/08	2	714.00	0	0.00	705.00	2	6,669	0.03%
2022/12/07	2	716.00	0	0.00	716.00	2	6,703	0.03%
2022/12/06	0	728.00	0	0.00	725.00	0	6,687	0.00%
2022/12/02	1	740.00	1	745.00	739.00	0	6,670	0.00%
2022/12/01	1	742.01	0.1	748.00	741.00	1	6,687	0.01%
2022/11/30	1	714.02	2	735.50	733.00	-1	6,640	-0.02%
2022/11/29	1	695.02	0	0.00	713.00	1	6,585	0.02%
2022/11/28	5	706.43	3	703.00	703.00	2	6,658	0.03%
2022/11/25	2.1	728.61	0.1	730.00	727.00	2	6,686	0.03%
2022/11/24	4	727.75	3.2	726.43	728.00	0.8	6,662	0.01%
2022/11/23	3	711.67	0	0.00	705.00	3	6,614	0.05%
2022/11/22	3	708.33	0	0.00	713.00	3	6,640	0.05%
2022/11/21	2	715.50	0	0.00	720.00	2	6,585	0.03%
2022/11/18	2	728.50	3.1	725.82	722.00	-1.1	6,562	-0.02%
2022/11/17	4	725.75	0	0.00	725.00	4	6,538	0.06%
2022/11/16	2	727.47	1	728.00	729.00	1	6,483	0.02%
2022/11/15	1	708.01	1	728.00	722.00	0	6,409	0.00%
2022/11/11	0	695.45	5.1	693.59	700.00	-5.1	6,158	-0.08%
2022/11/10	1	656.94	0	0.00	660.00	1	5,973	0.02%
2022/11/09	0	649.00	1.1	634.97	650.00	-1.1	5,943	-0.02%
2022/11/08	1.1	628.62	0	628.00	620.00	1.1	5,823	0.02%
2022/11/07	0	0.00	1	615.00	620.00	-1	5,766	-0.02%
2022/11/02	1	598.00	0	0.00	599.00	1	5,796	0.02%
2022/10/31	20	601.00	2	601.48	590.00	18	5,758	0.31%
2022/10/28	0	0.00	20	571.00	565.00	-20	5,543	-0.36%
2022/10/27	1	589.00	0	0.00	589.00	1	5,502	0.02%
2022/10/26	1	575.00	1	580.00	579.00	0	5,503	0.00%
2022/10/25	0	0.00	1	586.00	563.00	-1	5,501	-0.02%
2022/10/24	10	587.00	12	593.92	588.00	-2	5,510	-0.04%
2022/10/21	0	0.00	3	573.00	567.00	-3	5,493	-0.05%
2022/10/20	5	562.19	1	562.00	570.00	4	5,520	0.07%
2022/10/17	0	0.00	0.2	578.50	578.00	-0.2	5,498	0.00%
2022/10/14	1.2	565.00	2	564.00	585.00	-0.8	5,580	-0.01%
2022/10/13	0	0.00	8	552.38	544.00	-8	5,561	-0.14%
2022/10/12	4.1	554.95	0	0.00	549.00	4.1	5,527	0.07%
2022/10/11	0	0.00	10	556.30	553.00	-10	5,544	-0.18%
2022/10/07	3	570.04	0	0.00	566.00	3	5,540	0.05%
2022/10/06	8	595.24	0	0.00	587.00	8	5,531	0.14%
2022/10/05	0	0.00	3	601.00	599.00	-3	5,528	-0.05%
2022/10/04	5	570.00	6	567.17	573.00	-1	5,491	-0.02%
2022/10/03	5	546.60	2	554.00	548.00	3	5,503	0.05%
2022/09/30	1	539.05	3	548.67	551.00	-2	5,600	-0.04%
2022/09/29	1	544.29	5	548.80	543.00	-4	5,648	-0.07%
2022/09/26	2	570.50	1	574.00	569.00	1	5,749	0.02%
2022/09/23	1	580.16	0	0.00	580.00	1	5,832	0.02%
2022/09/22	3.1	594.95	0	0.00	591.00	3.1	5,925	0.05%
2022/09/21	3	604.00	6	607.83	605.00	-3	6,057	-0.05%
2022/09/20	4	606.25	0	0.00	605.00	4	6,255	0.06%
2022/09/19	0	605.00	4	605.50	604.00	-4	6,370	-0.06%
2022/09/15	0	616.00	0	0.00	616.00	0	6,915	0.00%
2022/09/14	0	618.00	0	0.00	615.00	0	7,098	0.00%
2022/09/12	7	629.14	1	628.00	627.00	6	7,161	0.08%
2022/09/08	1	620.04	6	623.50	623.00	-5	7,293	-0.07%
2022/09/07	3	615.67	0	0.00	619.00	3	7,319	0.04%
2022/09/06	2	631.00	1	632.00	629.00	1	7,319	0.01%
2022/09/05	1	625.00	2	627.50	631.00	-1	7,359	-0.01%
2022/09/02	1.1	621.01	0	0.00	620.00	1.1	7,407	0.01%
2022/09/01	2.1	654.91	14	647.00	648.00	-11.9	7,329	-0.16%
2022/08/31	0	0.00	1	657.00	667.00	-1	7,309	-0.01%
2022/08/30	3	655.67	0	0.00	657.00	3	7,411	0.04%
2022/08/29	3.1	653.07	0	0.00	653.00	3.1	7,427	0.04%
2022/08/26	0	683.00	2	683.00	678.00	-2	7,444	-0.03%
2022/08/24	4	673.00	2	679.00	667.00	2	7,497	0.03%
2022/08/23	1	674.02	1	677.00	676.00	0	7,601	0.00%
2022/08/22	5.1	676.98	2	677.50	672.00	3.1	7,628	0.04%
2022/08/19	10	697.00	0	0.00	693.00	10	7,590	0.13%
2022/08/18	4	698.75	1	695.00	702.00	3	7,581	0.04%
2022/08/17	0	703.33	0	0.00	703.00	0	7,566	0.00%
2022/08/16	33	712.00	1	709.00	706.00	32	7,537	0.42%
2022/08/15	1	690.01	3	698.01	706.00	-2	7,502	-0.03%
2022/08/12	0	681.00	11	677.00	684.00	-11	7,480	-0.15%
2022/08/11	6	668.00	7	670.57	670.00	-1	7,486	-0.01%
2022/08/10	5	674.60	0	0.00	668.00	5	7,426	0.07%
2022/08/09	7	694.29	2	697.50	694.00	5	7,387	0.07%
2022/08/08	5	708.40	5	713.60	709.00	0	7,382	0.00%
2022/08/05	5	711.00	14.1	706.54	717.00	-9.1	7,373	-0.12%
2022/08/04	11	686.82	0	0.00	684.00	11	7,325	0.15%
2022/08/03	2	684.50	6	683.33	686.00	-4	7,330	-0.05%
2022/08/02	8	678.63	2	680.00	683.00	6	7,368	0.08%
2022/08/01	7	678.57	14	684.14	694.00	-7	7,318	-0.10%
2022/07/29	11	681.73	16	690.88	683.00	-5	7,306	-0.07%
2022/07/28	2	683.02	5	684.60	682.00	-3	7,275	-0.04%
2022/07/27	12	668.00	23	667.04	677.00	-11	7,257	-0.15%
2022/07/26	12	681.50	0	0.00	681.00	12	7,285	0.16%
2022/07/25	0	690.00	0	0.00	688.00	0	7,307	0.00%
2022/07/22	0	0.00	0	707.00	705.00	0	7,416	0.00%
2022/07/21	1	688.13	12	685.77	716.00	-11	7,419	-0.15%
2022/07/20	21	680.19	4	681.50	671.00	17	7,345	0.23%
2022/07/19	2	659.50	2	662.51	662.00	0	7,309	0.00%
2022/07/18	3	662.67	6	663.67	661.00	-3	7,327	-0.04%
2022/07/15	1	642.00	1	652.00	648.00	0	7,272	0.00%
2022/07/14	2	643.01	3	637.67	646.00	-1	7,234	-0.01%
2022/07/13	1	642.00	3.1	644.55	634.00	-2.1	7,247	-0.03%
2022/07/12	3	616.33	1	614.00	614.00	2	7,202	0.03%
2022/07/11	2	640.50	1	640.00	637.00	1	7,198	0.01%
2022/07/08	1	645.00	3	651.01	651.00	-2	7,217	-0.03%
2022/07/07	0	0.00	1	613.00	636.00	-1	7,234	-0.01%
2022/07/06	3	608.65	2	607.50	605.00	1	7,219	0.01%
2022/07/05	3	604.00	4	613.25	615.00	-1	7,194	-0.01%
2022/07/04	1	611.16	1	616.00	611.00	0	7,257	0.00%
2022/07/01	3	630.97	2	628.50	612.00	1	7,312	0.01%
2022/06/30	1	654.00	1	654.00	651.00	0	7,366	0.00%
2022/06/29	2	653.50	1	664.00	661.00	1	7,359	0.01%
2022/06/28	3	659.97	2	656.00	651.00	1	7,274	0.01%
2022/06/27	2	685.00	0	0.00	678.00	2	7,189	0.03%
2022/06/24	3	677.71	5	681.00	670.00	-2	7,235	-0.03%
2022/06/23	8.1	699.60	2	700.00	689.00	6.1	7,038	0.09%
2022/06/22	2	818.09	0	0.00	807.00	2	6,590	0.03%
2022/06/21	0	855.00	0	0.00	868.00	0	6,426	0.00%
2022/06/20	3	841.00	3.2	847.25	840.00	-0.2	6,372	0.00%
2022/06/17	7	838.57	0	0.00	831.00	7	6,323	0.11%
2022/06/14	1	879.00	0	0.00	880.00	1	6,271	0.02%
2022/06/13	9	892.89	0	0.00	887.00	9	6,289	0.14%
2022/06/10	0	0.00	5.1	927.00	930.00	-5.1	6,300	-0.08%
2022/06/09	0	931.00	0	0.00	924.00	0	6,361	0.00%
2022/06/08	1	931.00	13	920.69	930.00	-12	6,356	-0.19%
2022/06/07	10	896.40	0.3	897.00	890.00	9.7	6,282	0.15%
2022/06/06	0.1	900.00	18	903.28	905.00	-17.9	6,289	-0.28%
2022/06/01	2	898.00	0	0.00	905.00	2	6,430	0.03%
2022/05/31	0.1	880.11	8.1	888.14	905.00	-8	6,447	-0.12%
2022/05/30	1	868.98	5	867.60	878.00	-4	6,341	-0.06%
2022/05/27	6	849.00	3	848.00	851.00	3	6,316	0.05%
2022/05/26	10	834.60	8	834.38	833.00	2	6,351	0.03%
2022/05/25	10	836.30	0	0.00	843.00	10	6,412	0.16%
2022/05/24	0	835.00	3.1	839.81	830.00	-3.1	6,489	-0.05%
2022/05/23	14.1	851.07	6.2	851.45	843.00	7.9	6,499	0.12%
2022/05/20	3	839.03	5.1	848.98	846.00	-2	6,525	-0.03%
2022/05/19	11	840.18	0	0.00	845.00	11	6,518	0.17%
2022/05/18	5	845.00	8	851.88	855.00	-3	6,480	-0.05%
2022/05/17	0	842.00	12	842.83	841.00	-12	6,440	-0.19%
2022/05/16	19	846.89	0	0.00	825.00	19	6,422	0.30%
2022/05/13	2	839.00	6.1	834.41	843.00	-4.1	6,394	-0.06%
2022/05/12	2	823.46	4	832.50	820.00	-2	6,408	-0.03%
2022/05/11	3	828.00	5	823.60	829.00	-2	6,423	-0.03%
2022/05/10	3	807.67	0	0.00	820.00	3	6,503	0.05%
2022/05/09	0	818.50	8	819.63	813.00	-8	6,538	-0.12%
2022/05/06	20	819.05	3	831.00	834.00	17	6,633	0.26%
2022/05/05	8.1	844.40	4	844.50	841.00	4.1	6,852	0.06%
2022/05/04	0	0.00	4	829.75	829.00	-4	6,852	-0.06%
2022/05/03	5	823.93	0	0.00	820.00	5	6,867	0.07%
2022/04/29	3.1	838.68	10	833.90	830.00	-6.9	6,813	-0.10%
2022/04/28	3.1	838.23	12	834.17	828.00	-8.9	6,800	-0.13%
2022/04/27	0.1	814.00	21	808.76	808.00	-20.9	6,680	-0.31%
2022/04/26	5.1	832.96	0	0.00	833.00	5.1	6,617	0.08%
2022/04/25	9	835.33	0	0.00	837.00	9	6,582	0.14%
2022/04/22	11.1	853.77	0	0.00	854.00	11.1	6,574	0.17%
2022/04/21	2	865.50	4	862.00	868.00	-2	6,571	-0.03%
2022/04/20	0	846.00	1	853.00	856.00	-1	6,581	-0.02%
2022/04/19	0	0.00	4	856.50	838.00	-4	6,539	-0.06%
2022/04/18	0	0.00	16	831.75	833.00	-16	6,509	-0.25%
2022/04/15	8	839.14	12	838.17	832.00	-4	6,561	-0.06%
2022/04/14	11	869.82	0	0.00	861.00	11	6,580	0.17%
2022/04/13	22	854.32	4	868.25	880.00	18	6,612	0.27%
2022/04/12	0	0.00	5	843.40	842.00	-5	6,561	-0.08%
2022/04/11	0.1	841.00	4.3	841.58	836.00	-4.2	6,543	-0.06%
2022/04/08	5.2	842.85	2	840.00	840.00	3.2	6,563	0.05%
2022/04/07	10	862.39	0	0.00	850.00	10	6,415	0.16%
2022/04/06	0.1	874.28	5.3	879.34	882.00	-5.2	6,295	-0.08%
2022/04/01	1	902.94	0	0.00	900.00	1	6,156	0.02%
2022/03/31	1	904.00	30	907.67	905.00	-29	6,142	-0.47%
2022/03/30	7	906.43	0	0.00	915.00	7	6,086	0.12%
2022/03/29	3.3	923.38	0	0.00	912.00	3.3	5,947	0.06%
2022/03/28	3	951.03	0	0.00	964.00	3	5,753	0.05%
2022/03/25	28	972.82	2	973.00	971.00	26	5,782	0.45%
2022/03/24	7	970.29	5	971.60	972.00	2	5,778	0.03%
2022/03/22	2	970.50	0	0.00	975.00	2	5,765	0.03%
2022/03/21	0	0.00	2	980.00	978.00	-2	5,750	-0.03%
2022/03/18	2	964.00	2	972.00	969.00	0	5,753	0.00%
2022/03/17	7	957.71	7	953.29	968.00	0	5,699	0.00%
2022/03/16	1	907.00	121	903.80	907.00	-120	5,592	-2.15%	大賣/鉅額交易
2022/03/15	11.1	910.86	0	0.00	904.00	11.1	5,508	0.20%
2022/03/14	3	966.93	4	951.50	944.00	-1	5,475	-0.02%
2022/03/11	7	965.19	0	990.00	963.00	7	5,435	0.13%
2022/03/10	1	1000.01	10	1000.20	995.00	-9	5,418	-0.17%
2022/03/09	5.1	966.06	1	967.00	966.00	4.1	5,399	0.08%
2022/03/08	11	967.36	0	0.00	963.00	11	5,418	0.20%
2022/03/07	10.1	973.01	12.5	983.08	972.00	-2.4	5,403	-0.04%
2022/03/04	16.1	1046.27	0	0.00	1025.00	16.1	5,361	0.30%
2022/03/03	10.2	1070.25	2	1070.00	1080.00	8.2	5,320	0.15%
2022/03/02	1.1	1093.64	0	0.00	1080.00	1.1	5,327	0.02%
2022/03/01	3.2	1104.69	3	1110.00	1100.00	0.2	5,316	0.00%
2022/02/25	10.2	1075.00	22	1083.64	1085.00	-11.8	5,296	-0.22%
2022/02/24	17.1	1074.85	6.5	1078.85	1060.00	10.6	5,279	0.20%
2022/02/23	0.4	1107.50	0	0.00	1120.00	0.4	5,229	0.01%
2022/02/22	11	1105.45	1	1105.00	1110.00	10	5,336	0.19%
2022/02/21	6	1123.33	0	0.00	1130.00	6	5,465	0.11%
2022/02/17	0	0.00	2	1120.00	1130.00	-2	5,579	-0.04%
2022/02/15	6	1097.50	1	1095.00	1100.00	5	5,736	0.09%
2022/02/14	20	1113.25	8	1112.50	1105.00	12	5,745	0.21%
2022/02/11	0	1150.00	1	1150.00	1150.00	-1	5,713	-0.02%
2022/02/10	3	1153.33	4.3	1139.54	1160.00	-1.3	5,744	-0.02%
2022/02/09	7.2	1116.39	0	0.00	1130.00	7.2	5,775	0.12%
2022/02/08	2.1	1100.24	0	0.00	1095.00	2.1	5,700	0.04%
2022/02/07	65.2	1095.15	56	1121.43	1100.00	9.2	5,594	0.16%
2022/01/26	18.2	1077.86	3	1076.67	1075.00	15.2	5,331	0.29%
2022/01/25	14.1	1075.75	4	1081.25	1085.00	10.1	5,295	0.19%
2022/01/24	10	1076.50	0.5	1060.00	1090.00	9.5	5,269	0.18%
2022/01/21	1	1060.05	1	1070.00	1070.00	0	5,274	0.00%
2022/01/20	4	1090.00	1	1100.00	1090.00	3	5,240	0.06%
2022/01/19	5	1108.00	0	0.00	1100.00	5	5,285	0.09%
2022/01/18	0	0.00	2	1127.50	1105.00	-2	5,311	-0.04%
2022/01/17	2	1110.00	14	1104.64	1115.00	-12	5,315	-0.23%
2022/01/14	1	1065.02	3	1065.00	1065.00	-2	5,299	-0.04%
2022/01/13	0	0.00	7	1096.43	1100.00	-7	5,304	-0.13%
2022/01/12	0.2	1089.85	1	1085.00	1085.00	-0.8	5,294	-0.02%
2022/01/11	2	1080.00	0	0.00	1080.00	2	5,343	0.04%
2022/01/10	0	1095.00	0	0.00	1095.00	0	5,369	0.00%
2022/01/07	10.1	1102.52	3	1110.00	1100.00	7.1	5,353	0.13%
2022/01/06	9	1136.11	1	1139.42	1135.00	8	5,359	0.15%
2022/01/05	0	1170.00	3.1	1174.84	1175.00	-3.1	5,315	-0.06%
2022/01/04	11.1	1150.54	0	0.00	1165.00	11.1	5,303	0.21%
2022/01/03	13.2	1148.19	1	1215.00	1150.00	12.2	5,262	0.23%
2021/12/30	1	1195.00	2.5	1186.00	1190.00	-1.5	5,246	-0.03%
2021/12/29	2	1187.50	0.1	1175.00	1185.00	1.9	5,271	0.04%
2021/12/28	0	0.00	2	1175.00	1175.00	-2	5,331	-0.04%
2021/12/27	5	1143.00	14	1156.06	1145.00	-9	5,325	-0.17%
2021/12/24	0	1110.00	6	1113.33	1120.00	-6	5,289	-0.11%
2021/12/23	0	1090.00	0	0.00	1095.00	0	5,333	0.00%
2021/12/21	0	1080.00	0	0.00	1090.00	0	5,524	0.00%
2021/12/20	0	1055.46	0	1070.00	1055.00	0	5,628	0.00%
2021/12/17	0	1080.65	0	0.00	1075.00	0	5,654	0.00%
2021/12/16	1	1075.03	1	1090.00	1090.00	0	5,672	0.00%
2021/12/15	1	1055.00	0	0.00	1060.00	1	5,747	0.02%
2021/12/14	1	1065.00	1	1055.00	1070.00	0	5,818	0.00%
2021/12/13	1	1070.00	0	0.00	1075.00	1	5,796	0.02%
2021/12/10	0	0.00	0	1075.00	1075.00	0	5,826	0.00%
2021/12/08	2	1097.48	2	1092.50	1095.00	0	5,919	0.00%
2021/12/07	1	1065.02	1	1080.00	1065.00	0	5,877	0.00%
2021/12/06	2	1047.50	0	0.00	1085.00	2	5,880	0.03%
2021/12/03	34	1083.82	1	1069.70	1060.00	33	5,875	0.56%
2021/12/02	0	0.00	2	1070.03	1080.00	-2	5,860	-0.03%
2021/12/01	0	1052.50	2	1015.00	1065.00	-2	5,877	-0.03%
2021/11/30	3	1028.34	0	0.00	1010.00	3	5,869	0.05%
2021/11/29	11	1010.55	0	0.00	1030.00	11	5,829	0.19%
2021/11/26	0	1010.00	4	1000.00	1005.00	-4	5,918	-0.07%
2021/11/25	1	1045.00	2	1025.00	1035.00	-1	5,973	-0.02%
2021/11/24	1	1054.97	0	0.00	1040.00	1	5,991	0.02%
2021/11/23	0	0.00	0.1	1065.00	1055.00	-0.1	6,013	0.00%
2021/11/22	3	1083.35	0	0.00	1080.00	3	6,066	0.05%
2021/11/19	3	1078.35	12.1	1085.37	1090.00	-9.1	6,050	-0.15%
2021/11/18	6	1089.17	4	1056.25	1085.00	2	5,931	0.03%
2021/11/17	3	1031.67	1	1059.85	1030.00	2	5,811	0.03%
2021/11/16	2	1017.50	2	1034.94	1035.00	0	5,789	0.00%
2021/11/15	1	1025.00	9	1018.89	1025.00	-8	5,786	-0.14%
2021/11/12	3	976.33	9.2	967.70	983.00	-6.2	5,702	-0.11%
2021/11/11	0	953.82	0	0.00	954.00	0	5,713	0.00%
2021/11/10	10	961.70	2	958.50	958.00	8	5,712	0.14%
2021/11/09	6	983.33	1	996.80	978.00	5	5,731	0.09%
2021/11/08	14	962.57	18	956.78	980.00	-4	5,687	-0.07%
2021/11/05	0	937.00	8.1	937.41	940.00	-8.1	5,588	-0.14%
2021/11/04	8	933.88	0	926.00	928.00	8	5,571	0.14%
2021/11/03	3	931.33	6	937.67	932.00	-3	5,605	-0.05%
2021/11/02	1	929.00	8	930.13	928.00	-7	5,617	-0.12%
2021/11/01	0	922.00	0	0.00	922.00	0	5,680	0.00%
2021/10/29	2	919.00	0	920.00	913.00	2	5,733	0.04%
2021/10/28	5	932.80	0	928.00	936.00	5	5,692	0.09%
2021/10/27	18	944.11	13	938.15	942.00	5	5,694	0.09%
2021/10/26	0	0.00	1	949.00	946.00	-1	5,657	-0.02%
2021/10/25	1	921.09	0	0.00	938.00	1	5,704	0.02%
2021/10/22	0.1	923.00	2	915.00	926.00	-1.9	5,890	-0.03%
2021/10/21	0	918.00	0	0.00	913.00	0	5,948	0.00%
2021/10/20	3	904.33	3	915.00	901.00	0	5,922	0.00%
2021/10/19	22	890.50	20	891.15	898.00	2	5,922	0.03%
2021/10/18	13	864.08	28	872.86	867.00	-15	5,893	-0.25%
2021/10/15	13	854.00	8	849.25	857.00	5	5,876	0.09%
2021/10/14	13	844.24	17	841.53	840.00	-4	5,826	-0.07%
2021/10/13	4	864.75	0	0.00	862.00	4	5,799	0.07%
2021/10/12	2	887.01	0	0.00	887.00	2	5,805	0.03%
2021/10/08	3	909.33	0	910.00	910.00	3	5,823	0.05%
2021/10/07	6	907.83	13	908.85	911.00	-7	5,809	-0.12%
2021/10/06	7	874.16	5	880.60	871.00	2	5,818	0.03%
2021/10/05	4	865.53	1	867.00	867.00	3	5,823	0.05%
2021/10/04	7	894.00	0	0.00	892.00	7	5,764	0.12%
2021/10/01	9	897.44	8	891.00	885.00	1	5,787	0.02%
2021/09/30	1	908.00	0	0.00	905.00	1	5,769	0.02%
2021/09/29	5.2	920.58	0	922.00	913.00	5.1	5,757	0.09%
2021/09/28	1	948.00	11	963.71	957.00	-10	5,742	-0.17%
2021/09/27	2	951.50	9.2	942.67	959.00	-7.2	5,698	-0.13%
2021/09/24	7	914.00	3	916.00	920.00	4	5,614	0.07%
2021/09/23	2	911.01	2	920.00	915.00	0	5,707	0.00%
2021/09/22	8	905.00	0	0.00	911.00	8	5,709	0.14%
2021/09/17	0	0.00	10	945.80	940.00	-10	5,634	-0.18%
2021/09/15	6	938.33	0	0.00	935.00	6	5,608	0.11%
2021/09/14	1	945.95	8	941.75	947.00	-7	5,671	-0.12%
2021/09/13	5	919.20	0	0.00	927.00	5	5,770	0.09%
2021/09/10	74	913.73	4	918.25	925.00	70	5,907	1.18%
2021/09/09	12	903.25	0	0.00	901.00	12	5,926	0.20%
2021/09/08	0	0.00	87	902.69	912.00	-87	5,924	-1.47%
2021/09/07	0	901.00	4	904.75	903.00	-4	5,934	-0.07%
2021/09/06	27	903.33	1	912.00	896.00	26	5,959	0.44%
2021/09/03	15	921.07	23	921.39	919.00	-8	5,922	-0.14%
2021/09/02	2	929.00	2	933.46	933.00	0	5,974	0.00%
2021/09/01	5	921.60	16	921.06	927.00	-11	5,945	-0.19%
2021/08/31	7	896.43	2	909.00	901.00	5	5,851	0.09%
2021/08/30	4	900.50	19	905.31	912.00	-15	5,815	-0.26%
2021/08/27	1	894.99	10	894.80	896.00	-9	5,814	-0.15%
2021/08/26	13	884.46	15	884.40	888.00	-2	5,801	-0.03%
2021/08/25	2	909.00	3.1	910.96	911.00	-1.1	5,763	-0.02%
2021/08/23	7	907.86	9.1	903.02	911.00	-2.1	5,929	-0.03%
2021/08/20	5	882.81	3	886.67	873.00	2	5,968	0.03%
2021/08/19	7	897.86	5	909.40	888.00	2	6,030	0.03%
2021/08/18	8	888.00	8	894.63	912.00	0	6,036	0.00%
2021/08/17	10	888.12	0	0.00	880.00	10	6,081	0.17%
2021/08/16	3	910.00	0.3	912.38	901.00	2.7	6,099	0.04%
2021/08/13	8	912.00	6	910.17	910.00	2	6,266	0.03%
2021/08/12	2	908.00	0	0.00	904.00	2	6,367	0.03%
2021/08/11	14	909.14	0	0.00	910.00	14	6,505	0.22%
2021/08/10	0	0.00	1	922.00	922.00	-1	6,700	-0.01%
2021/08/09	10	921.40	4	923.00	921.00	6	6,930	0.09%
2021/08/06	0	937.00	0	0.00	936.00	0	7,054	0.00%
2021/08/05	0	0.00	8	959.38	961.00	-8	7,268	-0.11%
2021/08/04	0	0.00	7	948.86	950.00	-7	7,673	-0.09%
2021/08/03	0	0.00	2	934.00	938.00	-2	7,987	-0.03%
2021/08/02	0	0.00	4	929.00	934.00	-4	8,252	-0.05%
2021/07/30	6	924.00	0	0.00	910.00	6	8,341	0.07%
2021/07/29	1	920.00	29	914.83	933.00	-28	8,488	-0.33%
2021/07/28	13.1	907.56	91	894.00	890.00	-77.9	8,566	-0.91%
2021/07/27	80	943.24	6	944.00	938.00	74	8,595	0.86%
2021/07/26	5	926.20	0	0.00	923.00	5	8,877	0.06%
2021/07/23	0	0.00	3	929.67	933.00	-3	8,908	-0.03%
2021/07/22	5	920.40	9	923.67	919.00	-4	8,983	-0.04%
2021/07/21	4	907.00	0	0.00	912.00	4	9,049	0.04%
2021/07/20	1	920.00	0	0.00	920.00	1	9,156	0.01%
2021/07/19	8	925.13	1.2	937.00	919.00	6.9	9,287	0.07%
2021/07/16	1.1	943.30	2	954.50	957.00	-0.9	9,267	-0.01%
2021/07/15	1.2	942.65	7	947.86	951.00	-5.9	9,280	-0.06%
2021/07/14	0	0.00	0.3	930.50	930.00	-0.3	9,319	0.00%
2021/07/13	3.3	933.88	0	0.00	926.00	3.3	9,339	0.04%
2021/07/09	3	918.33	0	0.00	919.00	3	9,333	0.03%
2021/07/08	0	0.00	2	922.50	920.00	-2	9,393	-0.02%
2021/07/07	8	920.25	1	917.00	917.00	7	9,453	0.07%
2021/07/06	1.1	930.76	6	921.83	922.00	-5	9,539	-0.05%
2021/07/05	4	960.00	4	968.25	957.00	0	9,531	0.00%
2021/07/02	2	957.50	3.3	959.09	957.00	-1.3	9,541	-0.01%
2021/07/01	5	955.80	0	0.00	955.00	5	9,556	0.05%
2021/06/30	5.3	967.85	9	963.00	962.00	-3.7	9,666	-0.04%
2021/06/29	0	0.00	2.1	939.24	935.00	-2.1	9,587	-0.02%
2021/06/28	0	0.00	1	926.00	935.00	-1	9,649	-0.01%
2021/06/25	0	0.00	0	947.00	927.00	0	9,792	0.00%
2021/06/24	2	933.00	0	0.00	929.00	2	9,868	0.02%
2021/06/23	0	942.00	1	923.00	941.00	-1	10,004	-0.01%
2021/06/22	1	896.21	4	905.50	903.00	-3	10,129	-0.03%
2021/06/21	3.1	930.41	6	934.67	918.00	-2.9	10,011	-0.03%
2021/06/18	4	968.02	1	973.00	965.00	3	9,964	0.03%
2021/06/17	0	0.00	2	972.51	978.00	-2	9,985	-0.02%
2021/06/16	1	984.12	0	0.00	985.00	1	10,009	0.01%
2021/06/15	6	988.34	6	994.67	989.00	0	10,003	0.00%
2021/06/11	15.1	991.78	0	0.00	980.00	15.1	10,014	0.15%
2021/06/10	2	996.00	14	991.14	998.00	-12	10,027	-0.12%
2021/06/09	4	969.25	2	971.49	967.00	2	9,991	0.02%
2021/06/08	5	969.80	0	0.00	966.00	5	10,056	0.05%
2021/06/07	14	959.07	19.1	965.76	973.00	-5.1	10,154	-0.05%
2021/06/04	9	971.02	3	975.00	977.00	6	10,221	0.06%
2021/06/03	2	974.02	4	976.75	981.00	-2	10,310	-0.02%
2021/06/02	5	965.80	8	986.25	959.00	-3	10,390	-0.03%
2021/06/01	7	986.14	6	1005.83	977.00	1	10,446	0.01%
2021/05/31	7.1	987.34	36	996.56	995.00	-28.9	10,530	-0.27%
2021/05/28	5	944.02	10	959.50	961.00	-5	10,516	-0.05%
2021/05/27	2	939.01	11	940.45	935.00	-9	10,614	-0.08%
2021/05/26	15	962.00	2	955.50	951.00	13	10,714	0.12%
2021/05/25	2	957.50	5	962.80	952.00	-3	10,736	-0.03%
2021/05/24	3	946.33	2	943.14	943.00	1	10,717	0.01%
2021/05/21	8	944.76	32	949.53	955.00	-24	10,746	-0.22%
2021/05/20	13	944.92	2	932.00	930.00	11	10,640	0.10%
2021/05/19	17	965.47	5	954.20	943.00	12	10,583	0.11%
2021/05/18	6	947.17	10	971.00	994.00	-4	10,480	-0.04%
2021/05/17	30	917.60	23.1	908.29	914.00	6.9	10,407	0.07%
2021/05/14	4	906.75	6	897.50	895.00	-2	10,391	-0.02%
2021/05/13	5	883.62	3.1	880.00	873.00	1.9	10,414	0.02%
2021/05/12	102	895.17	83.7	887.30	888.00	18.3	10,317	0.18%	大買/
2021/05/11	7	916.43	13	913.39	911.00	-6	10,040	-0.06%
2021/05/10	17.1	1008.88	174	1005.22	979.00	-156.9	9,850	-1.59%	大賣/鉅額交易
2021/05/07	12.1	1047.89	2	1050.00	1060.00	10.1	9,827	0.10%
2021/05/06	12.1	1033.40	2.1	1045.37	1055.00	10	9,967	0.10%
2021/05/05	5	1083.00	13	1041.92	1005.00	-8	9,906	-0.08%
2021/05/04	2.3	1053.11	0	0.00	1085.00	2.3	9,843	0.02%
2021/05/03	6.4	1103.28	36	1146.50	1105.00	-29.6	9,692	-0.31%
2021/04/29	0	0.00	16	1185.00	1185.00	-16	9,546	-0.17%
2021/04/28	20	1078.00	1	1070.00	1080.00	19	9,736	0.20%
2021/04/27	28	1092.32	3	1070.00	1065.00	25	9,769	0.26%
2021/04/26	9	1058.89	6.1	1070.82	1070.00	2.9	9,764	0.03%
2021/04/23	23	1014.57	6	1013.33	1035.00	17	9,723	0.17%
2021/04/22	6	991.17	5	1003.20	984.00	1	9,703	0.01%
2021/04/21	2	1005.00	4	995.25	988.00	-2	9,793	-0.02%
2021/04/20	4	991.25	22	992.14	998.00	-18	9,936	-0.18%
2021/04/19	1	966.00	1	972.00	963.00	0	9,945	0.00%
2021/04/16	6	971.83	0	0.00	975.00	6	10,002	0.06%
2021/04/15	4	965.51	23	974.43	985.00	-19	10,117	-0.19%
2021/04/14	5	950.60	1.2	956.67	965.00	3.8	10,142	0.04%
2021/04/13	14.3	974.96	16	976.44	961.00	-1.7	10,151	-0.02%
2021/04/12	9	976.33	20.1	968.58	960.00	-11.1	10,145	-0.11%
2021/04/09	2.1	1021.43	2	1025.00	999.00	0.1	10,206	0.00%
2021/04/08	2	990.00	2.2	1015.89	1020.00	-0.2	10,176	0.00%
2021/04/07	2	997.00	7	998.57	998.00	-5	10,136	-0.05%
2021/04/06	19.1	997.95	10.2	996.30	995.00	8.9	10,121	0.09%
2021/04/01	5	965.60	25	976.60	961.00	-20	10,094	-0.20%
2021/03/31	2	971.00	13.1	980.65	969.00	-11.1	10,037	-0.11%
2021/03/30	91	953.79	19.5	965.26	971.00	71.5	9,940	0.72%
2021/03/29	41	960.22	32	966.44	941.00	9	9,822	0.09%
2021/03/26	6.1	940.37	32	940.31	943.00	-25.9	9,770	-0.27%
2021/03/25	101	913.73	45	917.62	949.00	56	9,665	0.58%	大買/
2021/03/24	1.1	881.91	5	890.00	894.00	-3.9	9,473	-0.04%
2021/03/23	41.1	881.85	3	891.00	870.00	38.1	9,459	0.40%
2021/03/22	2.6	878.59	0	0.00	881.00	2.6	9,423	0.03%
2021/03/19	2	889.00	0	0.00	885.00	2	9,389	0.02%
2021/03/18	1.1	907.95	41	913.46	903.00	-40	9,326	-0.43%
2021/03/17	5.1	917.29	0	0.00	908.00	5.1	9,374	0.05%
2021/03/16	1	909.00	2	916.50	919.00	-1	9,405	-0.01%
2021/03/15	2	902.00	4	909.25	907.00	-2	9,424	-0.02%
2021/03/12	4	895.25	9	905.22	899.00	-5	9,477	-0.05%
2021/03/11	8	887.13	12	888.25	888.00	-4	9,437	-0.04%
2021/03/10	5.1	865.16	0	0.00	864.00	5.1	9,369	0.05%
2021/03/09	45	873.78	8	871.00	879.00	37	9,330	0.40%
2021/03/08	18.3	896.47	38	904.95	867.00	-19.7	9,312	-0.21%
2021/03/05	74	884.51	1.2	884.00	883.00	72.8	9,295	0.78%
2021/03/04	8	910.88	0	0.00	897.00	8	9,343	0.09%
2021/03/03	2	900.00	2	930.00	930.00	0	9,196	0.00%
2021/03/02	2	925.00	10	931.60	900.00	-8	9,113	-0.09%
2021/02/26	21	910.33	11	921.45	896.00	10	9,006	0.11%
2021/02/25	10	936.50	7	936.57	944.00	3	8,849	0.03%
2021/02/24	1.1	949.05	1.1	955.91	940.00	-0.1	8,846	0.00%
2021/02/23	4	944.50	6	949.67	965.00	-2	8,911	-0.02%
2021/02/22	0	962.50	2	961.50	951.00	-2	8,928	-0.02%
2021/02/19	1	968.00	1	957.00	964.00	0	9,154	0.00%
2021/02/17	2.1	986.24	2	991.00	980.00	0.1	9,139	0.00%
2021/02/05	8	966.99	6	960.67	950.00	2	9,019	0.02%
2021/02/04	0	923.00	0	0.00	946.00	0	8,834	0.00%
2021/02/03	18	951.28	14	950.50	950.00	4	8,748	0.05%
2021/02/02	5	936.60	6	935.00	931.00	-1	8,668	-0.01%
2021/02/01	13.1	885.90	13	901.08	905.00	0.1	8,536	0.00%
2021/01/29	4	882.00	17	892.35	875.00	-13	8,433	-0.15%
2021/01/28	14.2	871.49	12	876.91	869.00	2.1	8,337	0.03%
2021/01/27	1	888.00	15	894.73	897.00	-14	8,198	-0.17%
2021/01/26	4	896.50	7	895.57	871.00	-3	8,153	-0.04%
2021/01/25	4	917.00	4.1	912.93	910.00	-0.1	8,217	0.00%
2021/01/22	34	917.03	7.1	919.46	917.00	26.9	8,174	0.33%
2021/01/21	27	918.59	6	915.67	934.00	21	7,980	0.26%
2021/01/20	7	885.86	5	871.00	872.00	2	7,790	0.03%
2021/01/19	2	867.50	4	872.00	879.00	-2	7,707	-0.03%
2021/01/18	2	843.50	0	834.00	844.00	2	7,647	0.03%
2021/01/15	1	858.58	14	874.64	850.00	-13	7,581	-0.17%
2021/01/14	3.2	869.68	6	870.50	861.00	-2.9	7,503	-0.04%
2021/01/13	14	871.50	40	892.25	884.00	-26	7,403	-0.35%
2021/01/12	22	849.18	28	850.14	846.00	-6	7,230	-0.08%
2021/01/11	1	844.00	16	845.06	851.00	-15	7,124	-0.21%
2021/01/08	41	826.37	2.2	837.48	838.00	38.8	7,075	0.55%
2021/01/07	8	804.88	3.1	804.77	799.00	4.9	6,971	0.07%
2021/01/06	2	794.00	2.1	799.05	792.00	-0.1	6,942	0.00%
2021/01/05	0	0.00	19	794.26	797.00	-19	6,919	-0.27%
2021/01/04	10	771.80	76	759.67	792.00	-66	7,122	-0.93%
2020/12/31	15	745.47	13	747.38	747.00	2	7,147	0.03%
2020/12/30	3	740.33	4	741.25	746.00	-1	7,365	-0.01%
2020/12/29	7	739.29	0	735.00	734.00	7	7,338	0.10%
2020/12/28	12	729.83	36	728.89	740.00	-24	7,345	-0.33%
2020/12/25	2	714.00	0	0.00	715.00	2	7,269	0.03%
2020/12/24	0	714.00	3	717.33	714.00	-3	7,323	-0.04%
2020/12/23	3	710.33	15	719.40	720.00	-12	7,396	-0.16%
2020/12/22	18	714.06	24	712.75	703.00	-6	7,438	-0.08%
2020/12/21	26	694.23	11	705.55	708.00	15	7,475	0.20%
2020/12/18	1	701.00	5	700.00	699.00	-4	7,494	-0.05%
2020/12/17	32	700.34	11	707.27	704.00	21	7,540	0.28%
2020/12/16	1.6	704.77	0	0.00	701.00	1.6	7,575	0.02%
2020/12/15	0	0.00	15	697.01	701.00	-15	7,661	-0.20%
2020/12/14	13	702.38	0	0.00	702.00	13	7,785	0.17%
2020/12/11	3	712.67	2	706.00	707.00	1	7,897	0.01%
2020/12/10	33	718.70	6	712.17	709.00	27	7,895	0.34%
2020/12/09	0.3	735.67	11	734.45	734.00	-10.7	7,911	-0.14%
2020/12/08	12.5	709.53	43	716.26	730.00	-30.5	7,906	-0.39%
2020/12/07	0	0.00	10	702.00	704.00	-10	7,861	-0.13%
2020/12/04	0	0.00	1	703.00	705.00	-1	7,938	-0.01%
2020/12/03	15.1	705.13	8	703.50	700.00	7.1	7,959	0.09%
2020/12/02	3	709.63	13	708.23	712.00	-10	7,960	-0.13%
2020/12/01	17	699.12	1	694.00	697.00	16	8,051	0.20%
2020/11/30	20	710.80	15.1	704.01	704.00	5	8,134	0.06%
2020/11/27	8	722.75	1	726.00	725.00	7	8,228	0.09%
2020/11/26	1	730.00	0.1	728.00	730.00	0.9	8,349	0.01%
2020/11/25	1	732.00	0	0.00	724.00	1	8,574	0.01%
2020/11/24	4	747.00	13	742.00	742.00	-9	8,675	-0.10%
2020/11/23	7	751.14	21	751.90	743.00	-14	8,827	-0.16%
2020/11/20	5.1	730.15	37	736.32	747.00	-32	8,889	-0.36%
2020/11/19	6	730.83	10	733.50	733.00	-4	8,864	-0.05%
2020/11/18	39	712.13	19	714.58	728.00	20	8,965	0.22%
2020/11/17	5	702.00	10	697.50	696.00	-5	8,975	-0.06%
2020/11/16	15	684.67	12	688.41	694.00	3	9,437	0.03%
2020/11/13	10	673.01	0	0.00	675.00	10	9,725	0.10%
2020/11/12	6	676.17	13	676.77	673.00	-7	10,351	-0.07%
2020/11/11	21	672.00	2	675.50	676.00	19	10,383	0.18%
2020/11/10	17	690.53	18	689.83	686.00	-1	10,411	-0.01%
2020/11/09	7	708.57	11	702.73	702.00	-4	10,500	-0.04%
2020/11/06	1	695.00	6	699.33	700.00	-5	10,576	-0.05%
2020/11/05	6	688.50	5	689.80	696.00	1	10,619	0.01%
2020/11/04	7	680.57	1	682.00	677.00	6	10,610	0.06%
2020/11/03	1	666.00	10	671.20	665.00	-9	10,699	-0.08%
2020/11/02	13	661.46	4	662.50	653.00	9	10,776	0.08%
2020/10/30	0	0.00	5	681.00	678.00	-5	10,763	-0.05%
2020/10/29	8	669.63	12	678.33	684.00	-4	10,976	-0.04%
2020/10/28	0	0.00	1	681.00	681.00	-1	11,330	-0.01%
2020/10/27	11	675.91	8	674.13	685.00	3	11,469	0.03%
2020/10/23	3	681.00	2	678.00	678.00	1	11,765	0.01%
2020/10/22	10	690.00	0	0.00	688.00	10	12,285	0.08%
2020/10/20	1	684.00	1	691.00	697.00	0	12,874	0.00%
2020/10/19	0	0.00	10	691.50	692.00	-10	13,079	-0.08%
2020/10/16	6	688.50	5	691.00	680.00	1	13,311	0.01%
2020/10/15	7	698.56	1	698.00	689.00	6	13,490	0.04%
2020/10/14	11	689.00	0	0.00	689.00	11	13,524	0.08%
2020/10/13	0	699.00	1	698.00	699.00	-1	13,578	-0.01%
2020/10/12	2	712.50	4	709.75	714.00	-2	13,570	-0.01%
2020/10/08	8	672.38	13	668.08	670.00	-5	13,458	-0.04%
2020/10/07	9	647.11	24	640.25	647.00	-15	13,352	-0.11%
2020/10/06	0	0.00	9	613.56	615.00	-9	13,230	-0.07%
2020/10/05	0	0.00	5	612.80	611.00	-5	13,446	-0.04%
2020/09/30	12	612.75	7	617.14	607.00	5	13,648	0.04%
2020/09/29	1	610.00	4	610.50	610.00	-3	13,911	-0.02%
2020/09/28	4	593.25	7	594.14	603.00	-3	14,142	-0.02%
2020/09/25	9	590.33	0	0.00	585.00	9	14,134	0.06%
2020/09/24	10	604.20	2	614.00	600.00	8	14,148	0.06%
2020/09/23	0	0.00	6	615.83	617.00	-6	14,104	-0.04%
2020/09/22	15	607.47	10	610.00	603.00	5	14,121	0.04%
2020/09/21	2	616.00	8	619.38	616.00	-6	14,152	-0.04%
2020/09/18	1	594.00	5	607.40	611.00	-4	14,216	-0.03%
2020/09/17	25	601.60	9	599.78	599.00	16	14,178	0.11%
2020/09/16	2	623.50	9	621.33	617.00	-7	14,226	-0.05%
2020/09/14	26	593.04	5	600.60	609.00	21	14,584	0.14%
2020/09/11	4	590.25	1	595.00	595.00	3	14,529	0.02%
2020/09/10	0	0.00	1	603.00	599.00	-1	14,506	-0.01%
2020/09/09	3	589.67	26	594.00	595.00	-23	14,579	-0.16%
2020/09/08	6	608.17	2	606.00	604.00	4	14,531	0.03%
2020/09/07	2	600.50	2	611.50	598.00	0	14,617	0.00%
2020/09/04	6	590.33	8	597.50	603.00	-2	14,678	-0.01%
2020/09/03	2	603.00	11	613.27	603.00	-9	14,559	-0.06%
2020/09/02	4	598.74	19	603.58	596.00	-15	14,467	-0.10%
2020/09/01	19	572.84	23	567.26	576.00	-4	14,314	-0.03%
2020/08/31	20	565.10	1	582.00	556.00	19	14,274	0.13%
2020/08/28	3	560.67	18	570.83	574.00	-15	14,125	-0.11%
2020/08/27	28	564.93	2	559.50	558.00	26	14,063	0.18%
2020/08/26	21	576.52	5	577.20	578.00	16	14,098	0.11%
2020/08/25	6	586.50	2	589.50	589.00	4	14,064	0.03%
2020/08/24	6	592.00	4	591.50	585.00	2	14,058	0.01%
2020/08/21	4	595.50	7	595.86	604.00	-3	13,992	-0.02%
2020/08/20	14	585.00	29	583.48	565.00	-15	13,769	-0.11%
2020/08/19	5	612.80	4	623.00	609.00	1	13,312	0.01%
2020/08/18	46	619.43	49	622.29	617.00	-3	13,108	-0.02%
2020/08/17	9	680.78	7	684.14	685.00	2	12,659	0.02%
2020/08/14	5	675.80	3	676.33	680.00	2	12,709	0.02%
2020/08/13	13	683.15	7	700.00	684.00	6	12,854	0.05%
2020/08/12	12	680.58	16	681.69	680.00	-4	13,029	-0.03%
2020/08/11	15	700.80	14	700.93	693.00	1	13,265	0.01%
2020/08/10	1	710.00	4	708.00	706.00	-3	13,196	-0.02%
2020/08/07	22	711.59	7	730.29	705.00	15	13,149	0.11%
2020/08/06	9	741.52	15	738.40	732.00	-6	13,080	-0.05%
2020/08/05	0	0.00	3	726.67	730.00	-3	12,950	-0.02%
2020/08/04	57	721.82	15	720.27	732.00	42	12,842	0.33%
2020/08/03	4	709.25	117	724.31	696.00	-113	12,632	-0.89%	大賣/鉅額交易
2020/07/31	28	693.96	6	689.00	701.00	22	12,338	0.18%
2020/07/30	19	680.47	27	674.96	683.00	-8	12,239	-0.07%
2020/07/29	8	680.75	3	685.33	682.00	5	12,132	0.04%
2020/07/28	155	706.06	17	713.47	680.00	138	12,087	1.14%	大買/鉅額交易
2020/07/27	13	713.23	36	703.92	728.00	-23	11,849	-0.19%
2020/07/24	29	682.72	18	690.61	675.00	11	12,020	0.09%
2020/07/23	17	667.88	15	665.87	677.00	2	11,790	0.02%
2020/07/22	11	660.36	20	661.45	664.00	-9	11,722	-0.08%
2020/07/21	11	625.73	5	629.40	637.00	6	11,526	0.05%
2020/07/20	3	599.33	7	593.29	601.00	-4	11,410	-0.04%
2020/07/17	17	604.53	18	600.17	607.00	-1	11,461	-0.01%
2020/07/16	16	600.00	9	601.00	599.00	7	11,498	0.06%
2020/07/15	15	606.67	23	607.70	609.00	-8	11,468	-0.07%
2020/07/14	23	617.57	9	618.11	611.00	14	11,446	0.12%
2020/07/13	2	626.00	5	623.60	629.00	-3	11,402	-0.03%
2020/07/10	7	630.29	1	621.00	616.00	6	11,372	0.05%
2020/07/09	24	649.54	3	656.67	651.00	21	11,313	0.19%
2020/07/08	15	658.40	30	654.77	661.00	-15	11,147	-0.13%
2020/07/07	2	627.50	5	602.80	618.00	-3	10,896	-0.03%
2020/07/06	1	583.00	11	586.82	589.00	-10	10,711	-0.09%
2020/07/03	18	581.83	3	578.33	585.00	15	10,705	0.14%
2020/07/02	4	577.00	1	576.96	574.00	3	10,704	0.03%
2020/07/01	2	586.50	2	588.00	577.00	0	10,742	0.00%
2020/06/30	1	571.00	5	574.20	579.00	-4	10,725	-0.04%
2020/06/29	2	567.50	79	567.73	565.00	-77	10,747	-0.72%
2020/06/24	4	576.00	9	573.78	580.00	-5	10,726	-0.05%
2020/06/23	24	578.46	65	573.51	574.00	-41	10,795	-0.38%
2020/06/22	15	570.33	15	570.80	576.00	0	10,730	0.00%
2020/06/19	138	531.19	14	535.57	546.00	124	10,772	1.15%	大買/鉅額交易
2020/06/18	3	509.33	2	512.00	513.00	1	10,633	0.01%
2020/06/17	7	507.86	24	507.75	510.00	-17	10,881	-0.16%
2020/06/16	4	507.75	86	496.45	510.00	-82	11,062	-0.74%
2020/06/15	1	498.00	15	499.30	492.50	-14	11,296	-0.12%
2020/06/12	7	491.50	15	488.77	492.50	-8	11,410	-0.07%
2020/06/11	9	506.72	33	502.91	496.50	-24	11,450	-0.21%
2020/06/10	4	499.38	1	499.99	500.00	3	11,475	0.03%
2020/06/09	51	491.61	0	0.00	497.50	51	11,757	0.43%
2020/06/08	1	504.00	10	500.40	494.50	-9	11,945	-0.08%
2020/06/05	15	494.90	2	494.50	494.00	13	11,941	0.11%
2020/06/04	2	487.00	15	485.77	490.00	-13	11,999	-0.11%
2020/06/03	6	490.99	2	490.00	490.00	4	12,054	0.03%
2020/06/02	53	485.51	3	485.83	485.00	50	12,020	0.42%
2020/06/01	6	466.92	3	466.50	461.50	3	11,915	0.03%
2020/05/29	5	460.00	4	463.50	463.00	1	11,951	0.01%
2020/05/27	0	0.00	1	464.50	464.50	-1	11,968	-0.01%
2020/05/26	1	462.00	0	459.00	460.00	1	12,078	0.01%
2020/05/25	2	457.00	2	456.50	460.00	0	12,147	0.00%
2020/05/22	5	445.90	2	453.25	442.00	3	12,130	0.02%
2020/05/21	6	464.24	1	466.50	464.50	5	12,091	0.04%
2020/05/20	46	467.54	3	472.33	470.00	43	12,071	0.36%
2020/05/19	6	461.67	8	461.31	462.00	-2	11,901	-0.02%
2020/05/18	14	444.36	35	449.96	440.50	-21	11,685	-0.18%
2020/05/14	20	410.88	0	0.00	411.00	20	11,447	0.17%
2020/05/13	0	0.00	13	415.73	420.00	-13	11,461	-0.11%
2020/05/11	1	407.50	0	0.00	410.00	1	11,685	0.01%
2020/05/08	10	413.35	0	0.00	411.50	10	11,764	0.08%
2020/05/07	1	413.00	11	413.68	411.00	-10	11,832	-0.08%
2020/05/06	8	408.50	3	406.17	408.00	5	11,867	0.04%
2020/05/05	3	401.00	4	399.38	401.50	-1	11,894	-0.01%
2020/05/04	3	400.50	5	399.50	399.50	-2	12,042	-0.02%
2020/04/30	11	411.77	39	409.50	415.00	-28	12,003	-0.23%
2020/04/29	3	393.83	51	398.26	398.00	-48	11,815	-0.41%
2020/04/28	30	366.97	23	369.26	375.00	7	11,461	0.06%
2020/04/27	30	357.32	29	361.21	372.00	1	11,656	0.01%
2020/04/24	11	349.27	13	352.04	348.50	-2	11,531	-0.02%
2020/04/23	3	350.00	5	348.00	351.00	-2	11,572	-0.02%
2020/04/22	11	347.09	9	345.56	346.00	2	11,643	0.02%
2020/04/21	37	359.30	5	353.50	353.50	32	11,874	0.27%
2020/04/20	1	371.00	0	0.00	370.00	1	12,011	0.01%
2020/04/17	4	367.00	2	373.50	368.00	2	12,089	0.02%
2020/04/16	2	361.00	1	362.50	361.50	1	11,995	0.01%
2020/04/15	2	365.25	0	0.00	365.50	2	12,003	0.02%
2020/04/14	2	361.75	5	364.10	365.50	-3	12,021	-0.02%
2020/04/10	0	0.00	1	352.50	350.00	-1	12,013	-0.01%
2020/04/09	0	0.00	2	349.00	351.50	-2	12,109	-0.02%
2020/04/07	1	347.50	2	348.25	347.00	-1	12,056	-0.01%
2020/04/06	2	339.50	2	342.50	341.00	0	11,960	0.00%
2020/03/31	3	333.00	8	332.13	327.50	-5	11,880	-0.04%
2020/03/30	10	332.10	2	330.75	336.50	8	11,749	0.07%
2020/03/27	4	339.88	5	346.00	340.00	-1	11,622	-0.01%
2020/03/26	4	343.63	13	335.23	343.50	-9	11,460	-0.08%
2020/03/25	9	334.50	5	344.70	334.50	4	11,502	0.03%
2020/03/24	5	334.50	4	335.25	330.00	1	11,314	0.01%
2020/03/23	7	308.29	15	306.37	308.00	-8	11,286	-0.07%
2020/03/20	2	297.00	6	300.00	301.00	-4	11,228	-0.04%
2020/03/19	10	277.50	13	279.50	274.00	-3	11,118	-0.03%
2020/03/18	1	306.00	11	316.00	301.50	-10	10,839	-0.09%
2020/03/17	2	316.25	9	316.17	315.50	-7	10,712	-0.07%
2020/03/16	15	324.30	19	328.79	320.00	-4	10,537	-0.04%
2020/03/13	8	317.00	9	321.78	341.00	-1	10,390	-0.01%
2020/03/12	3	343.00	3	343.33	336.00	0	10,118	0.00%
2020/03/11	17	370.91	15	363.00	363.00	2	9,884	0.02%
2020/03/10	27	367.56	23	370.65	373.50	4	9,823	0.04%
2020/03/09	87	368.07	53	366.37	366.50	34	9,727	0.35%
2020/03/06	3	378.83	0	0.00	378.50	3	9,658	0.03%
2020/03/05	2	380.50	8	382.19	385.00	-6	9,648	-0.06%
2020/03/04	4	366.63	0	0.00	370.50	4	9,661	0.04%
2020/03/03	4	374.00	5	374.90	372.00	-1	9,644	-0.01%
2020/03/02	4	362.63	2	359.00	363.00	2	9,576	0.02%
2020/02/27	12	369.08	12	366.38	360.00	0	9,569	0.00%
2020/02/26	7	374.57	6	375.75	375.00	1	9,475	0.01%
2020/02/25	7	375.07	6	380.25	378.50	1	9,416	0.01%
2020/02/24	9	378.44	15	378.70	377.00	-6	9,441	-0.06%
2020/02/21	2	388.50	0	0.00	388.00	2	9,324	0.02%
2020/02/20	2	391.00	6	392.92	394.00	-4	9,257	-0.04%
2020/02/19	41	390.51	41	389.80	388.50	0	9,184	0.00%
2020/02/18	1	393.00	5	393.70	392.00	-4	9,196	-0.04%
2020/02/17	23	397.28	20	398.25	398.00	3	9,152	0.03%
2020/02/14	22	406.82	21	405.40	405.50	1	9,082	0.01%
2020/02/13	21	410.64	44	408.44	408.50	-23	9,018	-0.26%
2020/02/12	35	398.87	37	401.09	401.50	-2	8,901	-0.02%
2020/02/11	14	385.57	17	388.59	390.00	-3	8,895	-0.03%
2020/02/10	26	382.37	20	381.25	380.00	6	8,905	0.07%
2020/02/07	41	381.93	40	382.25	381.00	1	8,950	0.01%
2020/02/06	51	386.82	33	383.17	382.00	18	8,979	0.20%
2020/02/05	25	383.26	33	385.03	381.00	-8	8,947	-0.09%
2020/02/04	1	385.00	8	392.69	390.50	-7	8,844	-0.08%
2020/01/31	1	387.50	14	389.11	388.00	-13	9,100	-0.14%
2020/01/30	115	392.00	2	391.75	383.50	113	9,154	1.23%	大買/鉅額交易
2020/01/20	1	419.00	6	421.00	419.00	-5	8,903	-0.06%
2020/01/17	3	420.83	10	428.00	420.50	-7	8,946	-0.08%
2020/01/16	14.1	420.41	22	422.11	421.00	-7.9	9,016	-0.09%
2020/01/15	62	410.74	34	414.07	416.00	28	8,866	0.32%
2020/01/14	27	418.39	18	420.00	416.00	9	8,518	0.11%
2020/01/13	14	425.39	0	0.00	422.00	14	8,270	0.17%
2020/01/10	3	428.67	7	437.57	432.00	-4	8,199	-0.05%
2020/01/09	6	434.50	4.4	435.63	437.00	1.6	8,219	0.02%
2020/01/08	20	434.20	27	433.39	430.50	-7	8,306	-0.08%
2020/01/07	107	424.15	1	428.00	426.00	106	8,311	1.28%	大買/鉅額交易
2020/01/06	9.1	425.60	0	0.00	424.00	9.1	8,361	0.11%
2020/01/03	15	430.27	14	433.64	434.50	1	8,361	0.01%
2020/01/02	10	443.15	2	443.50	441.50	8	8,240	0.10%
2019/12/31	5	441.50	3	441.67	443.50	2	8,221	0.02%
2019/12/30	0	0.00	3	446.83	446.50	-3	8,253	-0.04%
2019/12/27	2	446.25	6	451.17	446.50	-4	8,354	-0.05%
2019/12/26	1	460.00	0	0.00	449.00	1	8,350	0.01%
2019/12/25	0	0.00	6	448.17	452.00	-6	8,376	-0.07%
2019/12/20	2	445.50	4	446.50	446.00	-2	8,656	-0.02%
2019/12/19	6	454.83	12	454.50	454.50	-6	8,489	-0.07%
2019/12/18	9	455.83	103	453.51	456.50	-94	8,415	-1.12%	大賣/
2019/12/17	29	456.14	15	460.17	460.50	14	8,371	0.17%
2019/12/16	6	439.33	6	438.17	442.00	0	8,218	0.00%
2019/12/13	0	0.00	11	432.14	432.50	-11	8,167	-0.13%
2019/12/12	8	430.19	8	429.69	427.50	0	8,163	0.00%
2019/12/11	15	426.50	16	428.44	429.00	-1	8,239	-0.01%
2019/12/10	10	425.25	11	424.73	425.00	-1	8,338	-0.01%
2019/12/09	12	426.50	20	425.40	426.50	-8	8,406	-0.10%
2019/12/06	6	416.75	5	415.00	415.00	1	8,435	0.01%
2019/12/05	6	421.58	0	0.00	420.00	6	8,675	0.07%
2019/12/04	10	422.00	16	422.38	424.50	-6	8,807	-0.07%
2019/12/03	5	418.00	10	418.00	418.00	-5	8,781	-0.06%
2019/12/02	1	416.50	0	0.00	416.50	1	8,763	0.01%
2019/11/29	54	428.55	45	426.00	421.50	9	8,725	0.10%
2019/11/28	44	429.66	45	430.93	431.50	-1	8,621	-0.01%
2019/11/27	3	422.33	318	423.33	422.50	-315	8,630	-3.65%	大賣/鉅額交易
2019/11/26	7	421.00	43	421.81	420.00	-36	8,671	-0.42%
2019/11/25	26	418.85	28	419.95	418.50	-2	8,836	-0.02%
2019/11/22	89	409.15	17	409.65	411.00	72	8,819	0.82%
2019/11/21	55	407.42	138	405.90	407.00	-83	8,782	-0.95%	大賣/
2019/11/20	4	414.25	1	415.50	414.50	3	8,700	0.03%
2019/11/19	0	0.00	5	421.80	421.00	-5	8,742	-0.06%
2019/11/18	10	418.25	0	0.00	419.50	10	8,859	0.11%
2019/11/15	34	422.90	48	421.58	422.00	-14	9,020	-0.16%
2019/11/14	16	409.00	12	409.96	410.50	4	9,367	0.04%
2019/11/13	11	412.68	13	408.92	408.00	-2	9,416	-0.02%
2019/11/12	64	410.07	22.3	410.18	410.00	41.7	9,420	0.44%
2019/11/11	248	408.31	0	0.00	403.50	248	9,399	2.64%	大買/鉅額交易
2019/11/08	121	414.17	527	414.25	414.00	-406	9,324	-4.35%	大買/大賣/鉅額交易
2019/11/07	6	422.92	1	425.00	425.00	5	9,240	0.05%
2019/11/06	2	432.00	7	425.71	434.00	-5	9,160	-0.05%
2019/11/05	2	422.50	24	422.77	425.00	-22	9,161	-0.24%
2019/11/04	6	405.67	17	410.15	412.00	-11	9,130	-0.12%
2019/11/01	27	408.76	21	411.67	405.00	6	9,151	0.07%
2019/10/31	44	406.69	176	408.61	408.00	-132	9,210	-1.43%	大賣/鉅額交易
2019/10/30	29	395.53	28	397.30	396.50	1	9,218	0.01%
2019/10/29	60	392.68	5	392.10	393.00	55	9,328	0.59%
2019/10/28	6	381.42	8	385.25	387.00	-2	9,387	-0.02%
2019/10/25	5	379.90	6	384.08	379.00	-1	9,418	-0.01%
2019/10/24	1	378.50	31	379.34	381.50	-30	9,356	-0.32%
2019/10/23	1	370.00	2	370.00	372.00	-1	9,235	-0.01%
2019/10/22	6	368.00	10	368.60	371.50	-4	9,309	-0.04%
2019/10/21	61	371.70	4	371.25	369.00	57	9,352	0.61%
2019/10/18	202	373.06	3	372.50	370.00	199	9,393	2.12%	大買/鉅額交易
2019/10/17	316	370.25	44	369.34	371.00	272	9,416	2.89%	大買/鉅額交易
2019/10/16	19	362.84	24	361.54	360.00	-5	9,428	-0.05%
2019/10/15	4	367.25	19	367.61	367.00	-15	9,338	-0.16%
2019/10/14	16	370.97	2	371.00	370.50	14	9,256	0.15%
2019/10/09	15	376.67	1	377.00	372.00	14	9,098	0.15%
2019/10/08	5	383.00	1	384.50	384.50	4	9,011	0.04%
2019/10/07	1	385.00	32	384.08	384.00	-31	9,038	-0.34%
2019/10/04	0	0.00	18	384.75	385.50	-18	9,026	-0.20%
2019/10/03	10	368.25	20	377.23	379.50	-10	8,961	-0.11%
2019/10/02	2	372.25	0	0.00	372.00	2	8,908	0.02%
2019/10/01	4	369.88	10	376.25	376.50	-6	8,953	-0.07%
2019/09/27	11	372.00	1	371.50	369.00	10	8,898	0.11%
2019/09/26	5	376.50	2	382.50	376.00	3	8,893	0.03%
2019/09/25	15	380.23	159	379.49	380.00	-144	8,885	-1.62%	大賣/鉅額交易
2019/09/24	1	385.00	0	0.00	387.00	1	8,874	0.01%
2019/09/23	141	390.83	1	385.50	388.00	140	8,877	1.58%	大買/鉅額交易
2019/09/20	0	0.00	1	386.00	386.50	-1	8,889	-0.01%
2019/09/19	0	0.00	4	385.00	380.50	-4	8,795	-0.05%
2019/09/18	3	380.50	1	382.00	382.00	2	8,723	0.02%
2019/09/17	4	383.00	6	385.25	383.00	-2	8,674	-0.02%
2019/09/16	5	382.00	9	381.61	382.00	-4	8,683	-0.05%
2019/09/12	6	374.42	3	380.17	375.00	3	8,578	0.03%
2019/09/11	6	374.50	1	373.50	374.50	5	8,551	0.06%
2019/09/10	14	376.11	7	380.00	378.00	7	8,538	0.08%
2019/09/09	491	388.72	14	385.64	382.50	477	8,500	5.61%	大買/鉅額交易
2019/09/06	9	376.22	13	375.35	374.50	-4	8,254	-0.05%
2019/09/05	86	368.37	2	368.25	367.50	84	8,141	1.03%
2019/09/04	12	363.79	1	367.00	365.00	11	8,141	0.14%
2019/09/03	4	366.25	2	366.00	364.00	2	8,185	0.02%
2019/08/30	1	369.00	0	0.00	367.50	1	8,259	0.01%
2019/08/29	2	364.25	86	362.20	365.50	-84	8,242	-1.02%
2019/08/28	3	361.17	8	361.25	366.00	-5	8,248	-0.06%
2019/08/27	1	346.50	1	346.00	345.50	0	8,117	0.00%
2019/08/26	3	337.83	3	341.83	343.00	0	8,242	0.00%
2019/08/23	2	344.75	2	350.00	342.50	0	8,339	0.00%
2019/08/22	8	347.38	6	346.08	345.00	2	8,310	0.02%
2019/08/21	5	347.70	169	351.00	347.00	-164	8,294	-1.98%	大賣/鉅額交易
2019/08/20	169	353.49	263	350.39	351.00	-94	8,242	-1.14%	大買/大賣/
2019/08/19	279	348.19	185	345.13	353.00	94	8,104	1.16%	大買/大賣/
2019/08/16	168	321.86	13	323.08	322.00	155	7,760	2.00%	大買/鉅額交易
2019/08/15	5	315.00	0	0.00	316.50	5	7,693	0.06%
2019/08/14	1	322.00	1	318.50	319.50	0	7,697	0.00%
2019/08/13	6	318.50	1	318.00	318.00	5	7,715	0.06%
2019/08/08	6	318.17	1	319.50	316.50	5	7,745	0.06%
2019/08/07	0	0.00	12	316.38	318.00	-12	7,723	-0.16%
2019/08/06	9	309.72	11	306.23	309.00	-2	7,636	-0.03%
2019/08/05	5	310.00	33	312.82	312.00	-28	7,601	-0.37%
2019/08/02	12	313.17	20	311.63	316.00	-8	7,563	-0.11%
2019/08/01	21	317.26	38	321.53	314.00	-17	7,496	-0.23%
2019/07/31	34	315.50	110	310.47	314.50	-76	7,239	-1.05%	大賣/
2019/07/30	5	323.00	31	324.66	325.50	-26	7,148	-0.36%
2019/07/29	93	316.71	11	318.09	319.00	82	7,066	1.16%
2019/07/26	0	0.00	1	313.50	313.50	-1	7,224	-0.01%
2019/07/25	0	0.00	1	312.00	313.00	-1	7,515	-0.01%
2019/07/24	2	312.00	0	0.00	308.00	2	7,568	0.03%
2019/07/23	2	314.25	7	314.21	314.50	-5	7,497	-0.07%
2019/07/22	2	307.75	8	308.25	308.50	-6	7,434	-0.08%
2019/07/19	9	305.06	1	305.00	304.50	8	7,379	0.11%
2019/07/18	2	305.50	10	304.00	302.00	-8	7,321	-0.11%
2019/07/17	7	309.00	2	310.25	310.00	5	7,243	0.07%
2019/07/16	2	314.50	0	0.00	314.00	2	7,183	0.03%
2019/07/15	6	314.50	0	0.00	314.50	6	7,154	0.08%
2019/07/12	10	318.00	2	319.25	318.00	8	7,250	0.11%
2019/07/11	0	0.00	1	320.00	322.50	-1	7,525	-0.01%
2019/07/10	0	0.00	1	317.00	318.00	-1	7,546	-0.01%
2019/07/09	1	314.50	7	314.93	313.50	-6	7,593	-0.08%
2019/07/08	5	312.50	2	313.75	314.00	3	7,637	0.04%
2019/07/05	1	321.00	0	0.00	321.00	1	7,744	0.01%
2019/07/04	2	320.00	9	319.11	319.00	-7	7,840	-0.09%
2019/07/03	101	323.94	11	324.64	317.50	90	7,937	1.13%	大買/
2019/07/02	9	315.11	13	318.42	319.00	-4	7,929	-0.05%
2019/07/01	1	314.00	3	313.67	314.00	-2	7,911	-0.03%
2019/06/28	13.2	312.70	1	313.00	314.00	12.2	7,935	0.15%
2019/06/27	0	0.00	8	314.63	313.00	-8	7,980	-0.10%
2019/06/26	1	312.50	0	0.00	310.50	1	7,980	0.01%
2019/06/25	2	312.75	6	311.58	311.50	-4	8,002	-0.05%
2019/06/21	1	314.00	1	315.00	313.50	0	7,978	0.00%
2019/06/20	1	310.00	0	0.00	310.00	1	7,916	0.01%
2019/06/19	10	308.00	0	0.00	308.50	10	8,057	0.12%
2019/06/18	0	0.00	15	304.20	308.50	-15	7,997	-0.19%
2019/06/17	16	302.44	0	0.00	300.50	16	7,940	0.20%
2019/06/12	0	0.00	3	309.50	309.50	-3	7,874	-0.04%
2019/06/11	3	308.00	0	0.00	308.00	3	7,882	0.04%
2019/06/10	0	0.00	2	313.75	316.00	-2	7,777	-0.03%
2019/06/06	5	308.20	0	0.00	307.00	5	7,725	0.06%
2019/06/05	2	313.50	1	319.00	313.00	1	7,680	0.01%
2019/06/04	1	314.00	0	0.00	311.00	1	7,651	0.01%
2019/06/03	1	315.00	7	312.86	314.00	-6	7,579	-0.08%
2019/05/31	4	308.13	2	302.00	311.00	2	7,512	0.03%
2019/05/30	2	294.25	8	292.19	296.50	-6	7,348	-0.08%
2019/05/27	5	278.00	22	280.25	281.00	-17	7,496	-0.23%
2019/05/23	25	291.68	18	293.00	292.00	7	7,892	0.09%
2019/05/22	11	288.59	0	0.00	287.50	11	7,829	0.14%
2019/05/20	2	289.00	3	289.50	290.00	-1	7,858	-0.01%
2019/05/17	70	293.30	3	290.67	291.00	67	7,829	0.86%
2019/05/16	0	0.00	70	287.50	288.00	-70	7,753	-0.90%
2019/05/15	0	0.00	4	291.38	290.00	-4	7,722	-0.05%
2019/05/13	5	286.90	0	0.00	286.50	5	7,682	0.07%
2019/05/10	2	294.25	1	300.00	298.50	1	7,872	0.01%
2019/05/09	2	304.50	1	313.00	300.00	1	7,838	0.01%
2019/05/08	1	308.00	0	0.00	310.00	1	7,750	0.01%
2019/05/07	0	0.00	1	312.00	311.00	-1	7,659	-0.01%
2019/05/06	1	305.00	0	0.00	306.00	1	7,561	0.01%
2019/05/03	0	0.00	4	309.25	309.00	-4	7,464	-0.05%
2019/05/02	1	300.00	218	300.83	298.00	-217	7,205	-3.01%	大賣/鉅額交易
2019/04/30	0	0.00	7	292.00	295.50	-7	6,913	-0.10%
2019/04/29	125	289.00	0	0.00	287.50	125	6,844	1.83%	大買/鉅額交易
2019/04/26	0	0.00	2	285.50	290.00	-2	6,884	-0.03%
2019/04/25	0	0.00	2	289.00	288.00	-2	6,869	-0.03%
2019/04/24	0	0.00	1	291.50	289.50	-1	6,880	-0.01%
2019/04/22	0	0.00	3	292.17	289.00	-3	6,879	-0.04%
2019/04/19	0	0.00	3	292.33	290.00	-3	6,860	-0.04%
2019/04/18	1	292.50	4	290.25	291.00	-3	6,852	-0.04%
2019/04/17	5	292.10	0	0.00	288.50	5	6,816	0.07%
2019/04/16	0	0.00	1	300.50	300.00	-1	6,566	-0.02%
2019/04/15	0	0.00	1	297.00	296.50	-1	6,549	-0.02%
2019/04/12	1	296.00	6	296.17	293.50	-5	6,523	-0.08%
2019/04/11	10	294.15	220	300.86	291.50	-210	6,478	-3.24%	大賣/鉅額交易
2019/04/10	7	302.29	0	0.00	300.00	7	6,347	0.11%
2019/04/09	10	295.85	3	296.33	299.50	7	6,197	0.11%
2019/04/08	0	0.00	15	290.07	294.50	-15	6,082	-0.25%
2019/04/02	11	290.77	1	290.00	290.50	10	5,872	0.17%
2019/04/01	0	0.00	2	284.75	285.50	-2	5,738	-0.03%
2019/03/29	0	0.00	1	278.00	282.50	-1	5,638	-0.02%
2019/03/28	1	282.00	106	281.47	276.50	-105	5,624	-1.87%	大賣/鉅額交易
2019/03/27	0	0.00	5	279.00	279.50	-5	5,697	-0.09%
2019/03/26	0	0.00	3	279.17	281.00	-3	5,698	-0.05%
2019/03/25	5	276.80	2	278.00	276.50	3	5,673	0.05%
2019/03/22	422	281.19	4	283.50	284.00	418	5,618	7.44%	大買/鉅額交易
2019/03/21	1	276.50	5	278.10	277.50	-4	5,456	-0.07%
2019/03/20	1	274.00	0	0.00	274.50	1	5,425	0.02%
2019/03/19	3	274.17	1	273.00	275.50	2	5,414	0.04%
2019/03/18	3	278.83	1	277.00	278.00	2	5,364	0.04%
2019/03/15	1	275.50	0	0.00	276.00	1	5,344	0.02%
2019/03/14	1	276.50	1	275.50	272.50	0	5,346	0.00%
2019/03/13	0	0.00	1	272.00	273.00	-1	5,402	-0.02%
2019/03/12	5	272.90	12	272.75	270.50	-7	5,438	-0.13%
2019/03/11	3	271.33	1	271.50	270.00	2	5,514	0.04%
2019/03/08	14	269.50	2	269.00	267.50	12	5,580	0.22%
2019/03/06	1	278.50	5	279.50	280.00	-4	5,571	-0.07%
2019/03/05	1	273.00	0	0.00	273.00	1	5,485	0.02%
2019/03/04	5	279.60	1	282.00	277.00	4	5,444	0.07%
2019/02/27	7	277.43	4	279.38	280.00	3	5,375	0.06%
2019/02/26	8	283.38	5	284.90	276.50	3	5,245	0.06%
2019/02/25	4	281.50	7	276.71	282.50	-3	5,028	-0.06%
2019/02/22	63	262.29	4	262.00	264.00	59	4,754	1.24%
2019/02/21	11	259.05	2	259.00	259.00	9	4,530	0.20%
2019/02/20	0	0.00	3	254.67	255.50	-3	4,480	-0.07%
2019/02/19	1	250.50	0	0.00	250.00	1	4,495	0.02%
2019/02/18	30	253.00	0	0.00	253.50	30	4,487	0.67%
2019/02/15	2	253.25	100	252.74	252.00	-98	4,475	-2.19%
2019/02/14	5	256.40	1	256.50	255.50	4	4,475	0.09%
2019/02/13	4	258.63	7	259.43	259.00	-3	4,503	-0.07%
2019/02/12	6	257.08	3	257.83	257.50	3	4,487	0.07%
2019/02/11	1	258.00	8	253.06	259.50	-7	4,448	-0.16%
2019/01/28	2	248.50	2	248.25	248.50	0	4,197	0.00%
2019/01/25	1	248.00	5	248.10	248.00	-4	4,258	-0.09%
2019/01/24	1	244.50	2	246.50	244.50	-1	4,309	-0.02%
2019/01/23	1	238.00	1	240.00	241.00	0	4,371	0.00%
2019/01/22	1	241.50	0	0.00	242.00	1	4,386	0.02%
2019/01/21	0	0.00	5	246.70	244.50	-5	4,429	-0.11%
2019/01/18	5	243.60	4	242.13	244.00	1	4,495	0.02%
2019/01/17	0	0.00	17	237.09	237.00	-17	4,491	-0.38%
2019/01/16	4	233.25	1	236.50	237.00	3	4,540	0.07%
2019/01/15	16	232.25	0	0.00	233.00	16	4,529	0.35%
2019/01/14	3	231.83	22	232.11	231.50	-19	4,492	-0.42%
2019/01/11	1	226.00	4	227.50	227.50	-3	4,487	-0.07%
2019/01/10	8	223.00	6	225.17	226.00	2	4,497	0.04%
2019/01/09	16	229.69	7	228.93	226.00	9	4,501	0.20%
2019/01/08	0	0.00	1	221.50	222.00	-1	4,416	-0.02%
2019/01/07	1	220.00	1	219.00	219.00	0	4,459	0.00%
2019/01/04	7	216.29	0	0.00	217.00	7	4,465	0.16%
2019/01/03	0	0.00	2	223.50	223.50	-2	4,634	-0.04%
2019/01/02	2	221.75	1	220.50	220.50	1	4,644	0.02%
2018/12/28	1	225.00	1	229.50	229.50	0	4,661	0.00%
2018/12/27	1	224.00	10	225.00	225.00	-9	4,758	-0.19%
2018/12/26	5	222.50	0	0.00	220.00	5	4,776	0.10%
2018/12/25	1	221.00	0	0.00	221.00	1	4,809	0.02%
2018/12/21	1	223.50	0	0.00	223.50	1	5,001	0.02%
2018/12/20	3	226.33	20	226.50	225.00	-17	4,975	-0.34%
2018/12/14	20	239.00	0	0.00	236.00	20	4,954	0.40%
2018/12/13	0	0.00	1	237.00	237.50	-1	4,959	-0.02%
2018/12/10	1	229.50	0	0.00	229.00	1	4,965	0.02%
2018/12/07	13	233.50	13	236.00	233.50	0	4,965	0.00%
2018/12/06	54	231.64	20	239.00	229.50	34	4,944	0.69%
2018/12/05	1	245.50	1	246.00	244.50	0	4,887	0.00%
2018/12/04	0	0.00	2	251.25	252.00	-2	4,914	-0.04%
2018/12/03	1	245.50	4	243.88	245.50	-3	4,860	-0.06%
2018/11/30	0	0.00	4	234.50	237.50	-4	4,801	-0.08%
2018/11/29	2	234.00	1	231.50	231.50	1	4,746	0.02%
2018/11/28	0	0.00	21	232.24	236.50	-21	4,735	-0.44%
2018/11/27	191	229.91	1	230.50	232.00	190	4,711	4.03%	大買/鉅額交易
2018/11/26	1	229.00	0	0.00	228.00	1	4,754	0.02%
2018/11/23	1	223.50	1	222.00	222.00	0	4,762	0.00%
2018/11/22	0	0.00	91	223.01	222.50	-91	4,825	-1.89%
2018/11/21	3	222.67	1	223.00	223.00	2	4,963	0.04%
2018/11/20	0	0.00	15	224.50	225.00	-15	4,954	-0.30%
2018/11/19	1	222.50	83	222.25	223.50	-82	4,952	-1.66%
2018/11/16	2	224.00	0	0.00	220.00	2	4,986	0.04%
2018/11/15	0	0.00	1	230.00	231.50	-1	4,958	-0.02%
2018/11/14	7	231.21	0	0.00	230.00	7	4,975	0.14%
2018/11/13	3	229.00	1	231.50	231.00	2	5,017	0.04%
2018/11/12	1	234.50	1	234.50	234.50	0	5,076	0.00%
2018/11/09	1	229.00	1	228.50	228.50	0	5,214	0.00%
2018/11/08	1	235.00	1	234.50	235.00	0	5,176	0.00%
2018/11/07	1	232.00	1	235.00	235.00	0	5,158	0.00%
2018/11/06	0	0.00	20	231.00	230.00	-20	5,183	-0.39%
2018/11/02	0	0.00	1	229.50	227.50	-1	5,105	-0.02%
2018/11/01	16	221.41	61	227.26	223.50	-45	5,060	-0.89%
2018/10/31	21	213.17	11	223.91	227.50	10	4,993	0.20%
2018/10/30	2	208.50	0	0.00	207.00	2	4,864	0.04%
2018/10/29	9	204.00	1	206.00	208.00	8	4,905	0.16%
2018/10/26	4	202.00	0	0.00	202.00	4	4,943	0.08%
2018/10/24	1	207.50	1	212.00	214.00	0	5,195	0.00%
2018/10/19	1	220.50	0	0.00	222.50	1	5,355	0.02%
2018/10/18	1	225.50	0	0.00	225.00	1	5,424	0.02%
2018/10/15	3	222.00	2	222.50	221.00	1	5,831	0.02%
2018/10/12	0	0.00	2	215.50	220.00	-2	5,773	-0.03%
2018/10/11	3	207.50	1	209.00	210.50	2	5,739	0.03%
2018/10/09	1	232.00	10	230.00	228.50	-9	5,530	-0.16%
2018/10/08	1	233.00	0	0.00	233.50	1	5,491	0.02%
2018/10/05	1	239.50	0	0.00	234.50	1	5,462	0.02%
2018/10/03	0	0.00	5	245.80	246.00	-5	5,377	-0.09%
2018/10/02	5	245.50	0	0.00	245.00	5	5,411	0.09%
2018/10/01	21	248.60	4	250.00	250.00	17	5,441	0.31%
2018/09/18	0	0.00	3	245.66	244.50	-3	5,730	-0.05%
2018/09/12	2	244.00	0	0.00	244.00	2	5,888	0.03%
2018/09/11	3	243.50	0	0.00	244.00	3	5,927	0.05%
2018/09/07	7	248.00	0	0.00	248.00	7	5,902	0.12%
2018/09/06	2	255.50	1	255.50	255.00	1	5,865	0.02%
2018/09/04	1	251.50	0	0.00	253.50	1	5,870	0.02%
2018/08/31	1	250.50	0	0.00	251.50	1	5,920	0.02%
2018/08/29	0	0.00	2	255.25	256.00	-2	5,905	-0.03%
2018/08/28	1	253.00	3	252.83	252.00	-2	5,883	-0.03%
2018/08/27	1	245.50	0	0.00	247.50	1	5,858	0.02%
2018/08/24	2	249.00	0	0.00	250.00	2	5,861	0.03%
2018/08/23	21	251.98	6	252.25	253.00	15	5,980	0.25%
2018/08/22	0	0.00	1	247.00	247.50	-1	5,978	-0.02%
2018/08/21	1	246.50	0	0.00	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	248.13	3	248.67	247.00	1	5,874	0.02%
2018/08/16	7	249.14	4	250.63	247.50	3	5,817	0.05%
2018/08/15	1	261.00	0	0.00	260.00	1	5,722	0.02%
2018/08/13	1	265.00	0	0.00	263.50	1	5,803	0.02%
2018/08/10	1	273.50	2	275.50	274.50	-1	5,807	-0.02%
2018/08/09	3	273.50	0	0.00	275.00	3	5,921	0.05%
2018/08/08	0	0.00	2	276.50	277.50	-2	5,925	-0.03%
2018/08/07	0	0.00	2	276.50	275.50	-2	5,911	-0.03%
2018/08/06	1	273.50	0	0.00	273.00	1	5,915	0.02%
2018/08/03	0	0.00	1	273.00	274.00	-1	6,066	-0.02%
2018/08/02	4	272.63	1	275.50	269.00	3	6,040	0.05%
2018/08/01	2	270.75	7	272.36	275.00	-5	5,966	-0.08%
2018/07/31	17	252.88	0	0.00	254.00	17	5,781	0.29%
2018/07/27	0	0.00	3	268.67	267.50	-3	5,670	-0.05%
2018/07/26	1	259.50	1	263.00	263.00	0	5,749	0.00%
2018/07/25	14	259.07	2	260.75	262.50	12	5,789	0.21%
2018/07/24	7	261.00	1	258.50	255.00	6	5,831	0.10%
2018/07/23	2	272.75	3	274.00	271.50	-1	5,656	-0.02%
2018/07/20	11	280.55	5	280.00	280.00	6	5,694	0.11%
2018/07/19	0	0.00	30	283.37	284.00	-30	5,743	-0.52%
2018/07/18	0	0.00	3	286.83	281.00	-3	5,858	-0.05%
2018/07/17	0	0.00	2	285.00	285.50	-2	5,905	-0.03%
2018/07/16	0	0.00	1	284.50	282.50	-1	6,005	-0.02%
2018/07/12	1	279.00	4	282.63	283.00	-3	6,621	-0.05%
2018/07/11	1	275.50	0	0.00	276.00	1	6,644	0.02%
2018/07/09	3	273.33	3	276.83	272.50	0	6,708	0.00%
2018/07/06	0	0.00	1	286.00	285.00	-1	6,683	-0.01%
2018/07/05	2	287.25	0	0.00	281.50	2	6,677	0.03%
2018/07/03	1	308.50	0	0.00	304.50	1	6,641	0.02%
2018/07/02	7	307.00	11	308.82	305.00	-4	6,707	-0.06%
2018/06/29	10	300.00	2	300.50	300.00	8	6,663	0.12%
2018/06/28	15	294.00	1	299.00	297.00	14	6,615	0.21%
2018/06/27	1	297.00	9	296.89	296.50	-8	6,709	-0.12%
2018/06/26	3	297.33	4	299.75	296.50	-1	6,707	-0.01%
2018/06/21	3	313.50	3	311.50	312.00	0	6,932	0.00%
2018/06/20	1	312.50	2	311.00	310.00	-1	6,974	-0.01%
2018/06/19	0	0.00	1	313.50	312.00	-1	6,973	-0.01%
2018/06/14	2	319.75	0	0.00	315.00	2	7,291	0.03%
2018/06/11	0	0.00	1	331.00	332.50	-1	7,748	-0.01%
2018/06/08	0	0.00	1	328.50	330.00	-1	7,750	-0.01%
2018/06/07	1	331.00	3	330.67	331.00	-2	7,856	-0.03%
2018/06/06	4	332.25	0	0.00	331.00	4	8,004	0.05%
2018/06/05	2	327.25	3	326.00	325.00	-1	8,028	-0.01%
2018/06/04	0	0.00	2	328.75	329.50	-2	8,154	-0.02%
2018/06/01	2	314.50	1	317.50	319.00	1	8,177	0.01%
2018/05/31	61	311.99	61	309.99	311.50	0	8,249	0.00%
2018/05/29	1	319.00	4	316.25	315.00	-3	8,296	-0.04%
2018/05/28	2	321.50	0	0.00	318.50	2	8,412	0.02%
2018/05/24	0	0.00	1	323.00	322.00	-1	8,449	-0.01%
2018/05/23	3	320.50	5	320.50	320.00	-2	8,496	-0.02%
2018/05/22	7	315.43	1	318.00	320.50	6	8,492	0.07%
2018/05/21	1	316.00	0	0.00	314.00	1	8,566	0.01%
2018/05/18	2	310.00	5	310.40	313.00	-3	8,607	-0.03%
2018/05/17	1	309.50	3	310.17	310.00	-2	8,659	-0.02%
2018/05/16	1	319.00	5	320.00	319.00	-4	8,591	-0.05%
2018/05/15	1	321.00	3	319.50	319.00	-2	8,657	-0.02%
2018/05/14	3	320.67	3	324.17	320.00	0	8,779	0.00%
2018/05/11	10	323.45	64	328.84	319.50	-54	8,782	-0.61%
2018/05/10	1	326.00	7	328.57	329.50	-6	8,681	-0.07%
2018/05/09	0	0.00	2	329.25	328.00	-2	8,819	-0.02%
2018/05/08	3	325.50	4	324.38	325.00	-1	8,867	-0.01%
2018/05/07	4	318.75	2	321.50	318.50	2	8,894	0.02%
2018/05/04	3	321.67	0	0.00	325.50	3	8,845	0.03%
2018/05/03	2	323.50	2	320.00	320.00	0	8,857	0.00%
2018/05/02	3	332.83	5	335.50	331.00	-2	8,786	-0.02%
2018/04/30	27	330.50	2	339.00	340.00	25	8,763	0.29%
2018/04/27	1	328.50	25	329.76	339.50	-24	8,754	-0.27%
2018/04/26	2	332.00	10	332.85	323.50	-8	8,708	-0.09%
2018/04/25	7	336.29	2	336.75	337.00	5	8,622	0.06%
2018/04/24	12	332.54	10	339.00	341.50	2	8,641	0.02%
2018/04/23	3	355.67	0	0.00	350.50	3	8,560	0.04%
2018/04/20	2	354.00	1	356.50	354.50	1	8,487	0.01%
2018/04/19	3	366.50	5	365.80	360.50	-2	8,406	-0.02%
2018/04/18	6	363.00	10	360.85	362.00	-4	8,208	-0.05%
2018/04/17	0	0.00	5	341.50	340.00	-5	7,840	-0.06%
2018/04/13	0	0.00	1	337.50	336.00	-1	7,811	-0.01%
2018/04/12	3	335.00	1	331.50	331.50	2	7,800	0.03%
2018/04/11	0	0.00	2	337.00	339.00	-2	7,785	-0.03%
2018/04/10	1	329.00	1	327.50	327.00	0	7,740	0.00%
2018/04/03	3	327.83	3	328.00	328.00	0	7,728	0.00%
2018/03/31	1	339.50	0	0.00	340.50	1	7,707	0.01%
2018/03/30	3	340.17	9	341.06	340.00	-6	7,745	-0.08%
2018/03/29	8	335.50	13	338.42	331.00	-5	7,677	-0.07%
2018/03/28	22	337.50	2	339.50	333.00	20	7,594	0.26%
2018/03/27	29	339.97	32	340.78	342.50	-3	7,524	-0.04%
2018/03/26	66	343.56	23	343.37	347.00	43	7,360	0.58%
2018/03/23	5	325.50	0	0.00	328.00	5	7,205	0.07%
2018/03/22	1	336.00	1	340.50	336.00	0	7,199	0.00%
2018/03/21	30	338.98	9	343.67	336.00	21	7,191	0.29%
2018/03/20	5	339.40	13	338.04	342.50	-8	7,183	-0.11%
2018/03/19	5	327.00	10	331.65	334.00	-5	6,988	-0.07%
2018/03/16	2	320.75	0	0.00	317.00	2	6,766	0.03%
2018/03/15	2	319.75	27	319.02	318.00	-25	6,627	-0.38%
2018/03/14	2	317.00	1	315.00	313.50	1	6,541	0.02%
2018/03/13	1	319.50	1	317.00	319.00	0	6,558	0.00%
2018/03/12	10	320.00	7	321.00	317.00	3	6,573	0.05%
2018/03/08	18	308.81	0	0.00	309.50	18	6,591	0.27%
2018/03/06	1	297.00	6	300.17	301.00	-5	6,435	-0.08%
2018/03/01	1	297.50	0	0.00	299.50	1	6,373	0.02%
2018/02/27	2	305.50	2	304.25	301.00	0	6,282	0.00%
2018/02/23	3	300.67	1	300.50	300.50	2	6,219	0.03%
2018/02/22	1	301.00	0	0.00	302.00	1	6,240	0.02%
2018/02/21	0	0.00	3	301.50	304.50	-3	6,238	-0.05%
2018/02/12	0	0.00	1	288.50	285.00	-1	6,153	-0.02%
2018/02/09	2	281.25	2	275.50	283.00	0	6,175	0.00%
2018/02/08	3	286.83	2	286.50	286.00	1	6,116	0.02%
2018/02/06	4	284.13	0	0.00	286.50	4	6,142	0.07%
2018/02/05	1	295.00	7	297.07	299.00	-6	6,066	-0.10%
2018/02/01	0	0.00	20	309.00	307.00	-20	6,236	-0.32%
2018/01/31	19	299.53	0	0.00	299.00	19	6,091	0.31%
2018/01/30	3	303.17	2	301.50	299.00	1	6,091	0.02%
2018/01/29	4	312.63	2	310.00	308.00	2	6,198	0.03%
2018/01/26	1	302.00	1	300.50	308.00	0	6,271	0.00%
2018/01/25	1	314.00	5	316.00	305.50	-4	6,267	-0.06%
2018/01/24	5	309.00	1	310.00	307.50	4	6,343	0.06%
2018/01/23	7	321.36	1	320.50	318.00	6	6,460	0.09%
2018/01/22	1	316.00	7	313.64	319.00	-6	6,420	-0.09%
2018/01/19	1	317.50	0	0.00	319.00	1	6,536	0.02%
2018/01/18	0	0.00	1	311.00	319.50	-1	6,576	-0.02%
2018/01/17	1	305.50	0	0.00	306.50	1	6,629	0.02%
2018/01/12	0	0.00	1	311.00	309.50	-1	6,701	-0.01%
2018/01/11	1	309.50	0	0.00	306.00	1	6,746	0.01%
2018/01/10	1	310.00	2	310.25	309.50	-1	6,822	-0.01%
2018/01/09	2	302.25	0	0.00	304.00	2	6,854	0.03%
2018/01/08	14	304.04	1	297.00	298.00	13	7,070	0.18%
2018/01/05	5	302.00	1	300.00	300.00	4	7,418	0.05%
2018/01/04	1	300.00	1	302.50	307.00	0	7,607	0.00%
2018/01/03	0	0.00	10	302.00	300.50	-10	7,797	-0.13%
2018/01/02	1	290.50	0	0.00	291.50	1	7,843	0.01%