國巨 (2327)-凱基-三多券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
527
漲跌
▲7
漲幅
+1.35%
成交量
1,874張
產業
上市電子零組件類股
1902人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國巨 (2327)籌碼相關－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/12/13	1	517.00	1	513.00	515.00	0	2,578	0.00%
2024/12/11	0	0.00	1	531.00	528.00	-1	2,600	-0.04%
2024/12/06	0	0.00	0	542.00	536.00	0	2,626	0.00%
2024/12/05	1	540.00	0	0.00	542.00	1	2,627	0.04%
2024/12/04	1	550.99	1	546.00	545.00	0	2,575	0.00%
2024/12/03	2	528.00	1	534.77	525.00	1	2,554	0.04%
2024/12/02	0	0.00	2	521.60	520.00	-2	2,508	-0.08%
2024/11/29	2	515.00	0	0.00	514.00	2	2,487	0.08%
2024/11/28	3	509.64	0.1	510.00	508.00	2.9	2,485	0.12%
2024/11/27	0	527.00	0	0.00	521.00	0	2,427	0.00%
2024/11/26	2.1	535.11	0	0.00	535.00	2.1	2,416	0.09%
2024/11/22	0	540.00	0	0.00	537.00	0	2,426	0.00%
2024/11/21	0	533.00	0	0.00	534.00	0	2,434	0.00%
2024/11/20	0	527.47	0	0.00	526.00	0	2,440	0.00%
2024/11/14	0	0.00	1	536.00	534.00	-1	2,453	-0.04%
2024/11/12	0	551.00	0	0.00	545.00	0	2,489	0.00%
2024/11/11	0.1	558.00	0	0.00	557.00	0.1	2,477	0.00%
2024/11/07	3	545.67	0.2	554.00	551.00	2.8	2,473	0.11%
2024/11/06	0	543.00	0	0.00	534.00	0	2,465	0.00%
2024/11/05	0	540.00	0	0.00	538.00	0	2,455	0.00%
2024/11/04	0.1	547.00	0	0.00	543.00	0.1	2,502	0.00%
2024/11/01	0.3	542.13	0	0.00	545.00	0.3	2,541	0.01%
2024/10/30	2.5	563.00	0	0.00	558.00	2.5	2,536	0.10%
2024/10/29	1.2	587.96	0	0.00	591.00	1.2	2,439	0.05%
2024/10/24	0	0.00	0.1	611.00	610.00	-0.1	2,529	0.00%
2024/10/18	0	625.00	0	622.00	624.00	0	2,619	0.00%
2024/10/17	1	622.00	0	0.00	619.00	1	2,623	0.04%
2024/10/16	0	615.00	0	0.00	621.00	0	2,633	0.00%
2024/10/15	0	0.00	0.1	625.00	625.00	-0.1	2,708	0.00%
2024/10/14	0	608.00	0	612.00	618.00	0	2,706	0.00%
2024/10/11	0.1	604.00	0	0.00	604.00	0.1	2,736	0.00%
2024/10/07	0.1	619.00	0	0.00	624.00	0.1	2,799	0.00%
2024/10/01	2	621.00	0	0.00	620.00	2	2,786	0.07%
2024/09/30	0	0.00	0.3	632.00	623.00	-0.3	2,808	-0.01%
2024/09/27	0	638.00	0.1	649.03	635.00	-0.1	2,826	0.00%
2024/09/25	1	641.00	1	641.97	645.00	0	2,759	0.00%
2024/09/24	0	0.00	1.2	612.51	623.00	-1.2	2,720	-0.04%
2024/09/23	0.2	613.00	0	0.00	613.00	0.2	2,761	0.01%
2024/09/19	0.2	600.00	1	609.00	609.00	-0.8	2,841	-0.03%
2024/09/18	0	0.00	0	610.00	604.00	0	2,882	0.00%
2024/09/16	0	0.00	0	613.00	615.00	0	2,982	0.00%
2024/09/10	0	585.00	0.1	576.00	577.00	0	2,985	0.00%
2024/09/06	0	605.00	0	0.00	607.00	0	2,993	0.00%
2024/09/05	0	612.00	0	0.00	606.00	0	2,994	0.00%
2024/09/04	0	612.91	1	607.00	608.00	-1	2,999	-0.03%
2024/09/03	0	0.00	5	648.40	642.00	-5	2,995	-0.17%
2024/09/02	0.1	656.00	0	0.00	655.00	0.1	3,001	0.00%
2024/08/30	0	0.00	0	661.00	657.00	0	3,019	0.00%
2024/08/23	0.2	646.00	0	0.00	648.00	0.2	3,089	0.00%
2024/08/21	0	646.00	2	642.00	635.00	-2	3,121	-0.06%
2024/08/20	0	0.00	0.1	646.00	646.00	-0.1	3,118	0.00%
2024/08/15	2	628.00	0.6	633.00	622.00	1.4	3,092	0.05%
2024/08/14	0	0.00	1	746.09	745.00	-1	3,046	-0.03%
2024/08/13	0	0.00	1	734.04	738.00	-1	3,028	-0.03%
2024/08/12	4	734.00	21	739.67	733.00	-17	3,039	-0.56%
2024/08/09	8	736.50	0.1	743.73	727.00	7.9	3,045	0.26%
2024/08/07	1	698.00	0	0.00	702.00	1	3,001	0.03%
2024/08/06	1.2	667.50	14	660.71	677.00	-12.8	3,014	-0.42%
2024/08/05	0.1	673.75	3	685.33	669.00	-2.9	2,986	-0.10%
2024/08/02	30	763.00	0	0.00	743.00	30	2,966	1.01%
2024/08/01	0	786.00	0.1	785.00	786.00	-0.1	2,960	0.00%
2024/07/31	7	765.01	7.1	769.19	792.00	-0.1	2,961	0.00%
2024/07/26	1.1	729.57	0	0.00	727.00	1.1	3,009	0.03%
2024/07/23	3	750.00	0	0.00	755.00	3	3,011	0.10%
2024/07/22	1	755.96	1	753.00	742.00	0	2,999	0.00%
2024/07/19	0.1	773.47	3	764.06	766.00	-2.9	2,974	-0.10%
2024/07/18	0.6	787.91	3	788.00	795.00	-2.5	2,969	-0.08%
2024/07/17	0.1	797.00	0	796.00	798.00	0.1	2,971	0.00%
2024/07/16	3	809.00	0.2	801.61	804.00	2.8	3,010	0.09%
2024/07/15	0.1	766.00	0	0.00	772.00	0.1	2,958	0.00%
2024/07/12	0	772.00	0	0.00	770.00	0	2,960	0.00%
2024/07/11	0	0.00	2.1	800.46	797.00	-2.1	2,928	-0.07%
2024/07/10	1	750.00	0	0.00	764.00	1	2,881	0.03%
2024/07/08	0	751.00	0	0.00	755.00	0	2,903	0.00%
2024/07/05	0	0.00	1	753.00	754.00	-1	2,926	-0.03%
2024/07/04	1	753.00	0	745.00	753.00	1	2,929	0.03%
2024/07/03	0	0.00	4	730.75	731.00	-4	2,920	-0.14%
2024/07/02	0	715.00	2	719.50	717.00	-2	2,916	-0.07%
2024/07/01	0	726.00	1	725.00	724.00	-1	2,923	-0.03%
2024/06/28	0	0.00	0	733.00	730.00	0	2,927	0.00%
2024/06/26	2	762.00	0	0.00	763.00	2	2,986	0.07%
2024/06/25	0.2	758.00	0	754.00	756.00	0.2	2,969	0.01%
2024/06/24	2	765.50	0.1	765.19	759.00	1.9	2,915	0.07%
2024/06/21	0	754.00	3.3	741.68	759.00	-3.3	2,880	-0.11%
2024/06/19	1	712.00	0.1	713.00	717.00	0.9	2,817	0.03%
2024/06/18	0	0.00	1	715.00	712.00	-1	2,839	-0.04%
2024/06/17	1	694.00	0.2	700.00	705.00	0.8	2,826	0.03%
2024/06/14	1	693.00	5	694.60	696.00	-4	2,819	-0.14%
2024/06/13	0	0.00	20	678.00	678.00	-20	2,780	-0.72%
2024/06/03	20	676.00	0	0.00	677.00	20	2,841	0.70%
2024/05/31	1	683.00	1	663.00	662.00	0	2,834	0.00%
2024/05/30	1	656.00	2.1	654.14	657.00	-1.1	2,778	-0.04%
2024/05/29	1	672.00	1	673.00	668.00	0	2,791	0.00%
2024/05/27	1	663.00	1	672.00	667.00	0	2,880	0.00%
2024/05/24	2	645.00	0.1	650.00	651.00	1.9	2,838	0.07%
2024/05/22	0	0.00	10.2	640.00	636.00	-10.2	2,821	-0.36%
2024/05/20	10	632.00	0	0.00	634.00	10	2,812	0.36%
2024/05/17	1	645.00	0	0.00	640.00	1	2,801	0.04%
2024/05/16	0	0.00	10	645.00	645.00	-10	2,800	-0.36%
2024/05/15	13	635.54	1	636.00	630.00	12	2,808	0.43%
2024/05/14	0	633.00	0	0.00	634.00	0	2,817	0.00%
2024/05/10	3.1	644.81	1	638.00	635.00	2.1	2,809	0.07%
2024/05/09	0	652.17	1	652.00	648.00	-1	2,781	-0.04%
2024/05/07	1	653.00	0	0.00	658.00	1	2,729	0.04%
2024/05/03	0	0.00	5	661.00	655.00	-5	2,641	-0.19%
2024/05/02	1	624.00	0	0.00	625.00	1	2,467	0.04%
2024/04/30	0	626.00	0	0.00	625.00	0	2,463	0.00%
2024/04/29	0	0.00	1	630.00	631.00	-1	2,447	-0.04%
2024/04/26	0	0.00	0.1	615.00	615.00	-0.1	2,409	0.00%
2024/04/22	2	602.00	1	600.00	599.00	1	2,430	0.04%
2024/04/19	0	588.00	0	0.00	588.00	0	2,393	0.00%
2024/04/18	0	589.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	2	591.00	0	0.00	593.00	2	2,342	0.09%
2024/04/12	2	618.00	0	0.00	618.00	2	2,286	0.09%
2024/04/11	0	0.00	4	608.00	609.00	-4	2,256	-0.18%
2024/04/10	0	0.00	0.8	620.00	621.00	-0.8	2,230	-0.04%
2024/04/09	1	621.00	1.3	621.83	615.00	-0.3	2,228	-0.01%
2024/04/08	1	620.00	1	619.00	617.00	0	2,225	0.00%
2024/04/03	1	615.00	0	0.00	614.00	1	2,189	0.05%
2024/04/02	1	616.00	0	0.00	616.00	1	2,171	0.05%
2024/04/01	1	615.00	1	622.79	622.00	0	2,135	0.00%
2024/03/29	1	593.00	0	0.00	591.00	1	2,016	0.05%
2024/03/27	0	576.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	0	573.50	0	0.00	577.00	0	2,007	0.00%
2024/03/25	0	585.00	0	0.00	582.00	0	1,987	0.00%
2024/03/21	3	583.65	0	0.00	585.00	3	1,958	0.15%
2024/03/18	1	585.00	1	584.99	586.00	0	2,040	0.00%
2024/03/15	1	581.00	0	0.00	583.00	1	2,079	0.05%
2024/03/14	1	577.00	100	578.35	584.00	-99	2,123	-4.66%
2024/03/13	3	583.65	5	583.20	583.00	-2	2,121	-0.09%
2024/03/12	102	577.95	20	570.00	578.00	82	2,092	3.92%	大買/
2024/03/11	0.1	567.00	0	0.00	566.00	0.1	2,078	0.00%
2024/03/08	0	564.20	0	0.00	565.00	0	2,087	0.00%
2024/03/07	0	0.00	1	556.00	556.00	-1	2,034	-0.05%
2024/03/06	0	0.00	5.1	554.04	556.00	-5.1	2,040	-0.25%
2024/03/05	3.1	552.34	0.1	552.00	549.00	3	2,074	0.14%
2024/03/01	20	564.50	12	571.25	563.00	8	2,148	0.37%
2024/02/29	10.1	553.98	0	557.00	558.00	10	2,085	0.48%
2024/02/26	0.1	545.00	0	0.00	547.00	0.1	2,124	0.00%
2024/02/23	0	545.00	0	0.00	541.00	0	2,119	0.00%
2024/02/20	0	552.00	1	553.00	554.00	-1	2,090	-0.05%
2024/02/19	1	550.00	0	0.00	551.00	1	2,097	0.05%
2024/02/16	0.2	545.00	2	539.00	543.00	-1.8	2,094	-0.09%
2024/02/15	0.1	552.00	2	550.00	551.00	-1.9	2,067	-0.09%
2024/02/05	1	545.00	0	0.00	550.00	1	2,061	0.05%
2024/01/30	0.1	552.00	0	0.00	550.00	0.1	2,035	0.01%
2024/01/24	0	0.00	0.1	558.00	553.00	-0.1	2,098	0.00%
2024/01/19	0	0.00	0.2	560.00	564.00	-0.2	2,127	-0.01%
2024/01/18	1	566.00	0	0.00	557.00	1	2,132	0.05%
2024/01/16	0.1	566.00	0	0.00	564.00	0.1	2,054	0.00%
2024/01/12	1	561.00	0	0.00	560.00	1	2,035	0.05%
2024/01/10	0.1	556.00	0	0.00	555.00	0.1	2,064	0.00%
2024/01/09	10	566.00	0	0.00	565.00	10	2,090	0.48%
2024/01/08	1	572.00	0	0.00	572.00	1	2,080	0.05%
2024/01/03	5	578.00	0	0.00	578.00	5	2,127	0.24%
2024/01/02	1	598.93	0	0.00	587.00	1	2,110	0.05%
2023/12/27	0.5	602.96	0	602.00	601.00	0.5	2,114	0.02%
2023/12/25	0	0.00	0.2	594.00	594.00	-0.2	2,137	-0.01%
2023/12/18	0	0.00	5.8	618.52	620.00	-5.8	2,095	-0.28%
2023/12/15	0	0.00	0	629.00	633.00	0	2,091	0.00%
2023/12/14	2	632.00	0.2	627.50	634.00	1.8	2,058	0.09%
2023/12/11	0	0.00	1.1	613.81	614.00	-1.1	1,943	-0.06%
2023/12/08	0	0.00	1	604.00	601.00	-1	1,894	-0.05%
2023/12/05	0	0.00	1	600.00	600.00	-1	1,877	-0.05%
2023/11/30	0	0.00	0.3	597.00	601.00	-0.3	1,869	-0.02%
2023/11/29	1	599.00	18	596.44	599.00	-17	1,847	-0.92%
2023/11/28	0	0.00	9.3	584.51	594.00	-9.3	1,921	-0.48%
2023/11/27	0	0.00	3	575.00	571.00	-3	1,861	-0.16%
2023/11/24	2	565.00	4	571.26	575.00	-2	1,859	-0.11%
2023/11/21	4	552.00	1	553.00	550.00	3	1,781	0.17%
2023/11/20	1	540.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	1	545.00	0	0.00	547.00	1	1,777	0.06%
2023/11/15	0	0.00	0.1	553.00	548.00	-0.1	1,768	-0.01%
2023/11/10	0.2	542.00	0	0.00	545.00	0.2	1,771	0.01%
2023/11/09	0	0.00	0	546.00	545.00	0	1,778	0.00%
2023/11/07	1	559.00	1	556.00	557.00	0	1,799	0.00%
2023/11/03	0	0.00	1.2	548.92	549.00	-1.2	1,785	-0.07%
2023/11/02	0	0.00	0.1	546.50	547.00	-0.1	1,778	-0.01%
2023/11/01	6	548.00	7.1	545.80	538.00	-1.1	1,760	-0.06%
2023/10/31	0.1	529.00	1	532.00	526.00	-0.9	1,721	-0.05%
2023/10/30	0	0.00	0.1	539.00	539.00	-0.1	1,730	0.00%
2023/10/27	1	531.00	0	0.00	534.00	1	1,733	0.06%
2023/10/24	0.1	524.00	0	0.00	525.00	0.1	1,751	0.00%
2023/10/20	0.1	534.00	0	0.00	530.00	0.1	1,796	0.00%
2023/10/18	0.1	551.00	0	0.00	550.00	0.1	1,839	0.01%
2023/10/17	0	0.00	0	549.00	547.00	0	1,808	0.00%
2023/10/13	0	0.00	1	543.00	542.00	-1	1,824	-0.05%
2023/10/12	0	0.00	1.9	536.65	543.00	-1.9	1,840	-0.11%
2023/10/04	0	510.00	0	0.00	521.00	0	1,828	0.00%
2023/09/21	1	519.00	1	518.00	518.00	0	1,882	0.00%
2023/09/19	1.5	520.00	0	0.00	520.00	1.5	1,880	0.08%
2023/09/18	0	0.00	1	523.00	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	0	520.00	522.00	0	1,898	0.00%
2023/09/14	0	0.00	0.1	507.00	512.00	-0.1	1,870	-0.01%
2023/09/13	0	0.00	1	508.00	506.00	-1	1,881	-0.05%
2023/09/12	1	509.00	1	512.95	514.00	0	1,892	0.00%
2023/09/11	0.1	503.00	0	500.00	500.00	0.1	1,896	0.00%
2023/09/06	0	0.00	1	503.04	505.00	-1	1,973	-0.05%
2023/09/05	1.2	504.15	2	504.00	508.00	-0.8	1,979	-0.04%
2023/09/04	1	500.00	7	501.71	497.50	-6	1,991	-0.30%
2023/09/01	8.5	503.59	21.1	505.40	499.50	-12.6	1,977	-0.64%
2023/08/31	0	0.00	5	486.50	485.00	-5	1,904	-0.26%
2023/08/30	0	0.00	0	483.50	482.50	0	1,928	0.00%
2023/08/28	0	0.00	0	478.00	478.00	0	2,013	0.00%
2023/08/25	0	0.00	0.2	470.00	470.00	-0.2	2,122	-0.01%
2023/08/23	0	0.00	0.3	470.00	470.50	-0.3	2,265	-0.01%
2023/08/22	0	0.00	0.3	465.00	466.00	-0.3	2,359	-0.01%
2023/08/17	0	0.00	0	460.00	457.00	0	2,495	0.00%
2023/08/16	1	449.99	1	447.50	448.50	0	2,520	0.00%
2023/08/15	2	455.00	1	453.50	453.00	1	2,548	0.04%
2023/07/28	0	463.50	0	0.00	471.50	0	2,642	0.00%
2023/07/26	1.1	451.04	0	0.00	449.50	1.1	2,598	0.04%
2023/07/25	1	460.00	0	462.00	461.50	1	2,565	0.04%
2023/07/24	0.1	461.29	1	460.00	457.50	-0.9	2,572	-0.03%
2023/07/21	6.1	474.34	0	0.00	473.50	6.1	2,539	0.24%
2023/07/20	2.1	486.00	0	0.00	485.00	2.1	2,540	0.08%
2023/07/19	0.3	486.77	0	0.00	486.00	0.3	2,551	0.01%
2023/07/18	9	492.11	1	488.50	489.00	8	2,621	0.31%
2023/07/17	0	0.00	6.6	500.83	503.00	-6.6	2,606	-0.25%
2023/07/14	0	0.00	0	493.50	495.50	0	2,601	0.00%
2023/07/13	2.1	498.62	1	491.00	491.00	1.1	2,614	0.04%
2023/07/12	1	495.00	0	0.00	497.00	1	2,614	0.04%
2023/07/06	0	0.00	1	490.00	489.00	-1	2,755	-0.04%
2023/07/04	0	0.00	1	498.00	497.50	-1	2,763	-0.04%
2023/06/30	0	0.00	1	492.00	491.50	-1	2,748	-0.04%
2023/06/26	1	487.00	0	0.00	486.00	1	2,801	0.04%
2023/06/21	4.1	491.06	0	0.00	491.00	4.1	2,822	0.15%
2023/06/20	0	0.00	0	499.00	496.00	0	2,833	0.00%
2023/06/19	0	500.00	0	0.00	498.00	0	2,844	0.00%
2023/06/16	2	509.00	0	0.00	506.00	2	2,851	0.07%
2023/06/15	0.2	507.00	6	510.00	510.00	-5.8	2,843	-0.20%
2023/06/12	0	0.00	0	490.50	488.00	0	2,910	0.00%
2023/06/06	1	504.00	0.1	511.00	502.00	1	3,017	0.03%
2023/05/31	5.1	500.01	0	0.00	508.00	5.1	2,953	0.17%
2023/05/30	1	495.00	1	495.00	496.00	0	2,868	0.00%
2023/05/26	6	500.50	1	500.00	502.00	5	2,797	0.18%
2023/05/24	0	0.00	0.1	492.50	492.50	-0.1	2,711	0.00%
2023/05/22	1	488.00	0	0.00	493.00	1	2,684	0.04%
2023/05/19	10	497.00	10	495.50	495.50	0	2,674	0.00%
2023/05/12	4	491.13	1	492.00	496.00	3	2,884	0.10%
2023/05/11	4	491.13	1	492.00	490.00	3	2,961	0.10%
2023/05/09	1	493.00	1	500.00	500.00	0	2,957	0.00%
2023/05/08	1	512.00	1	504.00	504.00	0	2,943	0.00%
2023/05/05	0	0.00	1	508.00	506.00	-1	2,957	-0.03%
2023/04/28	1	495.50	1	496.00	496.00	0	3,122	0.00%
2023/04/24	1	505.00	0	505.00	507.00	1	3,135	0.03%
2023/04/21	4.6	503.51	1	497.00	495.50	3.6	3,149	0.11%
2023/04/20	0	0.00	1	518.00	518.00	-1	3,144	-0.03%
2023/04/17	0	0.00	4	552.75	542.00	-4	3,321	-0.12%
2023/04/14	1	556.00	1	556.00	553.00	0	3,301	0.00%
2023/04/13	2	544.00	4	544.25	542.00	-2	3,262	-0.06%
2023/04/12	5	541.60	10	544.60	542.00	-5	3,214	-0.16%
2023/04/10	2	532.00	2	530.00	530.00	0	3,136	0.00%
2023/04/07	0.2	516.00	0	0.00	516.00	0.2	3,105	0.01%
2023/04/06	0	0.00	4	520.00	520.00	-4	3,098	-0.13%
2023/03/31	4	527.00	0	0.00	529.00	4	3,095	0.13%
2023/03/29	1	520.00	2	518.00	520.00	-1	3,103	-0.03%
2023/03/28	5	532.80	0	0.00	531.00	5	3,146	0.16%
2023/03/27	2	533.00	8	529.00	533.00	-6	3,138	-0.19%
2023/03/23	3	514.33	0	0.00	517.00	3	3,147	0.10%
2023/03/22	2	504.00	0	0.00	505.00	2	3,139	0.06%
2023/03/21	0	0.00	0	506.00	505.00	0	3,160	0.00%
2023/03/20	0.1	500.00	0	0.00	500.00	0.1	3,157	0.00%
2023/03/16	0	0.00	1	483.00	486.50	-1	3,182	-0.03%
2023/03/15	3	502.00	2	495.50	492.00	1	3,179	0.03%
2023/03/14	0	508.00	0	0.00	505.00	0	3,132	0.00%
2023/03/10	31	520.94	30	518.00	518.00	1	3,165	0.03%
2023/03/09	1	544.00	0	0.00	541.00	1	3,173	0.03%
2023/03/08	1	551.00	0.3	551.00	550.00	0.7	3,208	0.02%
2023/03/07	0	0.00	3	557.00	559.00	-3	3,204	-0.09%
2023/03/06	2	552.00	2	542.00	557.00	0	3,199	0.00%
2023/03/03	2	548.00	0	547.00	539.00	2	3,168	0.06%
2023/03/01	2	532.00	0	0.00	538.00	2	3,141	0.06%
2023/02/24	0.2	539.00	1.1	540.09	538.00	-0.9	3,104	-0.03%
2023/02/22	1	544.00	0	0.00	541.00	1	3,120	0.03%
2023/02/20	0	0.00	6	567.67	561.00	-6	3,188	-0.19%
2023/02/17	2	571.00	1	574.00	569.00	1	3,234	0.03%
2023/02/16	10	573.60	13.2	573.22	575.00	-3.2	3,252	-0.10%
2023/02/15	0	0.00	2	540.50	545.00	-2	3,223	-0.06%
2023/02/14	8	533.13	1	540.00	540.00	7	3,220	0.22%
2023/02/13	0	0.00	2	508.50	516.00	-2	3,261	-0.06%
2023/02/10	5	515.20	0	0.00	516.00	5	3,293	0.15%
2023/02/06	0	0.00	2	535.49	533.00	-2	3,371	-0.06%
2023/02/03	0	0.00	2	540.00	540.00	-2	3,427	-0.06%
2023/02/02	1	540.00	3	537.00	541.00	-2	3,458	-0.06%
2023/01/30	1	540.00	0	0.00	532.00	1	3,436	0.03%
2023/01/16	0	0.00	1	514.00	513.00	-1	3,347	-0.03%
2023/01/13	5	517.60	3	516.00	514.00	2	3,380	0.06%
2023/01/12	3	526.00	0	0.00	520.00	3	3,399	0.09%
2023/01/11	0	0.00	5	529.40	528.00	-5	3,430	-0.15%
2023/01/10	3	531.00	20	524.40	535.00	-17	3,429	-0.50%
2023/01/09	0	0.00	3.1	517.46	525.00	-3.1	3,404	-0.09%
2023/01/06	0	0.00	37.1	489.05	496.00	-37.1	3,316	-1.12%
2023/01/05	4	483.00	0	480.00	485.50	4	3,296	0.12%
2023/01/04	1	464.00	1	465.00	465.00	0	3,310	0.00%
2023/01/03	3	464.50	0	0.00	465.50	3	3,399	0.09%
2022/12/28	0	0.00	1	459.50	458.00	-1	3,456	-0.03%
2022/12/27	0	470.00	0	0.00	464.50	0	3,470	0.00%
2022/12/23	1.3	459.33	3	457.00	460.00	-1.7	3,489	-0.05%
2022/12/22	3.4	467.53	0	0.00	466.50	3.4	3,506	0.10%
2022/12/20	0	0.00	3	477.50	455.50	-3	3,547	-0.08%
2022/12/19	0	0.00	1.2	479.38	472.00	-1.2	3,539	-0.03%
2022/12/15	51	489.70	0	0.00	495.00	51	3,506	1.46%
2022/12/14	1	476.50	0	0.00	486.00	1	3,532	0.03%
2022/12/13	0	475.00	0	0.00	474.00	0	3,606	0.00%
2022/12/12	1	481.00	3	473.33	485.50	-2	3,583	-0.06%
2022/12/09	3	490.83	2	482.25	479.00	1	3,600	0.03%
2022/12/07	6.2	483.61	3	482.00	484.50	3.2	3,592	0.09%
2022/12/06	25	491.01	26	491.29	491.00	-1	3,580	-0.03%
2022/12/05	1.1	506.85	0.1	498.82	502.00	0.9	3,582	0.03%
2022/12/02	1	489.00	2	490.50	489.50	-1	3,542	-0.03%
2022/12/01	0	470.50	1	473.05	473.00	-1	3,544	-0.03%
2022/11/30	1	447.00	0	459.50	463.00	1	3,479	0.03%
2022/11/29	2	439.50	0	0.00	438.00	2	3,419	0.06%
2022/11/28	0	0.00	5	438.90	437.50	-5	3,412	-0.15%
2022/11/25	1	452.39	0	0.00	445.00	1	3,397	0.03%
2022/11/23	1	453.00	4	453.25	449.00	-3	3,382	-0.09%
2022/11/22	4.2	456.71	0	0.00	458.00	4.2	3,373	0.12%
2022/11/21	0	453.00	0	0.00	454.00	0	3,392	0.00%
2022/11/18	2.1	452.50	0	0.00	453.50	2.1	3,373	0.06%
2022/11/17	0.3	461.50	0	0.00	466.00	0.3	3,349	0.01%
2022/11/16	2	459.25	3	460.16	461.00	-1	3,355	-0.03%
2022/11/15	1	457.50	0	0.00	455.00	1	3,294	0.03%
2022/11/14	4	442.13	4	443.50	439.50	0	3,241	0.00%
2022/11/11	0.1	445.00	2	446.00	445.50	-1.9	3,187	-0.06%
2022/11/10	0	0.00	1	425.00	421.50	-1	3,081	-0.03%
2022/11/09	1	412.00	0	0.00	424.00	1	3,065	0.03%
2022/11/08	0	390.50	0	0.00	393.50	0	3,012	0.00%
2022/11/07	4	389.00	3	386.67	382.00	1	2,984	0.03%
2022/11/04	0.2	388.00	0	0.00	389.50	0.2	2,986	0.01%
2022/11/03	0	0.00	3.3	387.01	389.50	-3.3	2,937	-0.11%
2022/11/02	1	376.50	0	0.00	381.50	1	2,891	0.03%
2022/11/01	8.4	373.27	4	372.00	379.00	4.4	2,863	0.15%
2022/10/31	0	0.00	0.4	352.01	367.00	-0.4	2,807	-0.01%
2022/10/17	0	278.00	1	278.00	278.50	-1	2,718	-0.04%
2022/10/14	2.1	275.12	1	277.50	277.50	1.1	2,742	0.04%
2022/10/13	2	273.49	2	267.50	264.00	0	2,756	0.00%
2022/10/12	6	271.58	8.4	271.63	270.50	-2.4	2,754	-0.09%
2022/10/11	8	276.50	11	277.59	272.50	-3	2,742	-0.11%
2022/10/06	3	298.33	1	294.50	294.50	2	2,719	0.07%
2022/10/05	6	295.84	2	300.00	297.50	4	2,752	0.15%
2022/10/03	3	274.83	4	278.00	281.00	-1	2,786	-0.04%
2022/09/30	1	266.00	1	264.00	269.00	0	2,830	0.00%
2022/09/29	1	280.00	1	277.05	271.00	0	2,818	0.00%
2022/09/28	30	291.00	30	286.33	285.00	0	2,767	0.00%
2022/09/26	10	299.50	12.1	297.75	297.00	-2.1	2,853	-0.07%
2022/09/23	2.1	323.69	0	0.00	315.50	2.1	2,928	0.07%
2022/09/21	0	326.50	0	0.00	327.50	0	2,977	0.00%
2022/09/20	5	332.50	5	333.50	333.50	0	2,976	0.00%
2022/09/15	1	325.59	2	333.00	338.00	-1	2,977	-0.03%
2022/09/12	0	0.00	0.1	337.50	333.00	-0.1	2,987	0.00%
2022/09/08	0	0.00	6	324.92	335.00	-6	2,968	-0.20%
2022/09/07	0.2	317.50	0	0.00	316.00	0.2	2,901	0.01%
2022/08/30	5	319.00	0	0.00	317.50	5	2,851	0.18%
2022/08/29	0	315.67	0	0.00	317.50	0	2,832	0.00%
2022/08/26	1	332.50	0	0.00	332.00	1	2,781	0.04%
2022/08/24	0	323.00	0	0.00	324.00	0	2,780	0.00%
2022/08/10	0	320.00	0	0.00	319.00	0	2,773	0.00%
2022/08/09	0	0.00	0	323.00	325.00	0	2,791	0.00%
2022/08/08	0	0.00	2	323.00	325.00	-2	2,811	-0.07%
2022/08/05	0.1	322.00	1	324.50	323.00	-0.9	2,818	-0.03%
2022/08/04	1	317.60	0	0.00	317.00	1	2,824	0.04%
2022/08/02	1	325.50	5	325.00	325.50	-4	2,804	-0.14%
2022/07/29	0.1	343.50	1	340.50	342.00	-0.9	2,789	-0.03%
2022/07/28	1	341.50	0	0.00	340.50	1	2,792	0.04%
2022/07/26	0	0.00	2	335.50	336.50	-2	2,779	-0.07%
2022/07/25	5	336.00	1	335.00	337.00	4	2,806	0.14%
2022/07/22	0	0.00	1	332.00	333.50	-1	2,810	-0.04%
2022/07/18	15	326.50	15	324.50	326.50	0	2,759	0.00%
2022/07/12	0.1	310.85	0	0.00	309.00	0.1	2,648	0.00%
2022/07/11	1	300.00	0	0.00	304.00	1	2,589	0.04%
2022/07/08	0.2	311.53	0	308.00	308.50	0.2	2,561	0.01%
2022/07/07	0	290.00	0	0.00	291.00	0	2,477	0.00%
2022/07/06	0.2	283.00	0	0.00	280.00	0.2	2,465	0.01%
2022/07/05	1	290.50	2	281.50	284.50	-1	2,455	-0.04%
2022/07/04	2	281.75	0	0.00	278.00	2	2,403	0.08%
2022/07/01	1	288.06	0	0.00	282.00	1	2,373	0.04%
2022/06/30	1	311.99	10	308.50	308.00	-9	2,292	-0.39%
2022/06/24	1	331.08	0	0.00	328.00	1	2,231	0.05%
2022/06/23	0	328.67	0	0.00	331.50	0	2,215	0.00%
2022/06/22	2	339.75	11	337.86	335.50	-9	2,187	-0.41%
2022/06/17	0.2	356.07	0	0.00	354.00	0.2	2,161	0.01%
2022/06/16	5	380.99	5	386.00	368.00	0	2,151	0.00%
2022/06/15	0	382.00	0	0.00	383.50	0	2,264	0.00%
2022/06/14	0	377.63	0	0.00	377.00	0	2,317	0.00%
2022/06/13	0.3	386.60	0	0.00	384.00	0.3	2,303	0.01%
2022/06/10	0	400.00	0	0.00	400.00	0	2,301	0.00%
2022/06/09	5.1	404.96	15.4	403.29	405.00	-10.3	2,318	-0.44%
2022/06/08	0	402.50	1	412.50	403.00	-1	2,314	-0.04%
2022/06/07	0	404.00	0	0.00	407.00	0	2,320	0.00%
2022/06/02	0	0.00	0	406.00	407.00	0	2,374	0.00%
2022/06/01	0.1	404.00	15	405.10	405.00	-14.9	2,432	-0.61%
2022/05/31	3	402.50	0	401.00	405.00	3	2,444	0.12%
2022/05/30	12	397.88	0	0.00	399.50	12	2,397	0.50%
2022/05/27	0	0.00	1	392.02	393.00	-1	2,401	-0.04%
2022/05/26	1	387.50	0	0.00	385.50	1	2,443	0.04%
2022/05/24	0	393.50	0	0.00	382.00	0	2,548	0.00%
2022/05/18	0.2	401.50	0	0.00	401.00	0.2	2,643	0.01%
2022/05/12	0	0.00	5	386.50	378.00	-5	2,629	-0.19%
2022/05/11	0.1	394.00	0.1	393.00	392.00	0	2,631	0.00%
2022/05/09	0.5	400.80	0	0.00	398.50	0.5	2,651	0.02%
2022/05/06	1.2	408.50	0	0.00	408.00	1.2	2,664	0.05%
2022/05/05	0.1	415.00	0	0.00	417.00	0.1	2,680	0.00%
2022/05/04	0.1	406.71	0	0.00	408.50	0.1	2,693	0.00%
2022/04/28	0	0.00	0.1	405.00	405.00	-0.1	2,788	0.00%
2022/04/27	0.1	406.00	0	0.00	407.00	0.1	2,815	0.00%
2022/04/26	0.2	398.26	0	0.00	399.00	0.2	2,847	0.01%
2022/04/25	1	393.50	1	395.50	393.50	0	2,931	0.00%
2022/04/19	1.2	412.75	0.1	412.50	413.00	1.1	3,081	0.04%
2022/04/18	0	0.00	1	404.00	405.00	-1	3,145	-0.03%
2022/04/15	0	0.00	4	404.75	405.00	-4	3,190	-0.13%
2022/04/13	1	400.00	1	395.50	401.00	0	3,356	0.00%
2022/04/12	2	393.01	1	392.50	393.00	1	3,491	0.03%
2022/04/11	1	398.50	3	401.50	398.00	-2	3,799	-0.05%
2022/04/07	0	0.00	1	411.00	409.00	-1	3,871	-0.03%
2022/04/01	0	428.00	0.1	426.00	426.00	-0.1	3,930	0.00%
2022/03/31	0.1	437.50	0.1	440.00	434.00	0	3,953	0.00%
2022/03/30	0.1	440.00	0	0.00	440.00	0.1	3,984	0.00%
2022/03/24	0	0.00	1	428.50	433.00	-1	4,076	-0.02%
2022/03/22	0.1	428.84	0.1	428.00	432.00	0	4,078	0.00%
2022/03/21	2.1	418.60	2	421.00	418.50	0.1	4,040	0.00%
2022/03/18	2.2	423.23	4.6	421.22	423.50	-2.4	4,022	-0.06%
2022/03/17	0.1	440.00	0	430.50	445.50	0.1	3,898	0.00%
2022/03/14	0	434.50	0	0.00	436.00	0	3,836	0.00%
2022/03/10	1	434.50	0.3	436.29	436.00	0.7	3,901	0.02%
2022/03/09	0	0.00	0.1	427.50	423.50	-0.1	3,908	0.00%
2022/03/08	0.1	419.00	4	415.00	414.50	-4	3,907	-0.10%
2022/03/07	1.1	429.56	0	0.00	427.00	1.1	3,897	0.03%
2022/03/03	8	462.88	5	466.00	459.50	3	3,924	0.08%
2022/03/01	10	465.00	12.1	462.53	465.00	-2.1	3,973	-0.05%
2022/02/25	0	0.00	0.1	454.00	451.50	-0.1	3,971	0.00%
2022/02/24	12.1	447.12	12.2	447.70	448.00	-0.1	3,958	0.00%
2022/02/23	0	0.00	1	463.50	463.50	-1	3,927	-0.03%
2022/02/18	0	0.00	5	462.00	473.00	-5	4,013	-0.12%
2022/02/17	1.2	473.33	0	0.00	467.50	1.2	4,028	0.03%
2022/02/15	7	466.50	0	0.00	464.50	7	4,054	0.17%
2022/02/14	12	466.04	11	464.50	464.00	1	4,050	0.02%
2022/02/11	8	481.06	5	479.00	482.00	3	4,043	0.07%
2022/02/10	6.1	473.74	0.2	480.67	489.50	6	4,046	0.15%
2022/01/26	1	459.00	0	0.00	459.00	1	4,047	0.02%
2022/01/25	0.1	454.00	0	0.00	451.00	0.1	4,146	0.00%
2022/01/24	0.1	462.00	0	0.00	463.00	0.1	4,130	0.00%
2022/01/21	14.1	469.94	12	470.59	469.50	2	4,123	0.05%
2022/01/20	0.2	484.50	0.1	485.50	481.50	0.1	4,162	0.00%
2022/01/19	0.1	491.59	0	0.00	487.50	0.1	4,149	0.00%
2022/01/18	1.2	513.17	1	506.00	502.00	0.2	4,118	0.00%
2022/01/17	0	0.00	0.1	496.00	501.00	-0.1	4,049	0.00%
2022/01/14	1.1	482.36	3	491.50	492.00	-2	4,047	-0.05%
2022/01/12	0	0.00	2	507.00	510.00	-2	4,026	-0.05%
2022/01/11	2.1	505.00	0	0.00	501.00	2.1	4,009	0.05%
2022/01/10	0	0.00	3	518.00	519.00	-3	3,956	-0.08%
2022/01/07	3	516.67	4.1	515.05	515.00	-1.1	3,941	-0.03%
2022/01/06	3.1	523.39	10	524.40	523.00	-6.9	3,850	-0.18%
2022/01/05	6	531.33	5	528.60	535.00	1	3,789	0.03%
2022/01/04	12	514.92	12.7	528.54	533.00	-0.7	3,671	-0.02%
2022/01/03	3	495.33	4.1	490.75	491.00	-1.1	3,353	-0.03%
2021/12/30	1	481.50	1	476.50	479.50	0	3,300	0.00%
2021/12/29	0	0.00	3	474.33	474.00	-3	3,332	-0.09%
2021/12/28	0	0.00	5	481.00	478.00	-5	3,367	-0.15%
2021/12/27	0	0.00	2	480.75	481.50	-2	3,348	-0.06%
2021/12/24	0	0.00	1	473.70	473.00	-1	3,395	-0.03%
2021/12/23	0	0.00	2.1	473.90	476.00	-2.1	3,393	-0.06%
2021/12/22	3	467.67	6.4	467.88	469.50	-3.4	3,393	-0.10%
2021/12/21	0	0.00	1	453.50	455.00	-1	3,368	-0.03%
2021/12/20	0	0.00	0	450.50	448.00	0	3,366	0.00%
2021/12/17	1	447.00	0	0.00	447.00	1	3,378	0.03%
2021/12/14	1.1	451.43	1	449.50	448.50	0.1	3,425	0.00%
2021/12/13	1.1	456.86	2	456.50	456.50	-0.9	3,448	-0.03%
2021/12/10	2	447.75	1	449.50	447.50	1	3,480	0.03%
2021/12/09	3	453.83	3	453.00	453.50	0	3,497	0.00%
2021/12/08	1	457.00	0	0.00	454.50	1	3,501	0.03%
2021/12/07	4	455.75	1	460.00	456.00	3	3,505	0.09%
2021/12/06	1	465.50	4	467.50	465.00	-3	3,491	-0.09%
2021/12/03	2	471.25	1	471.00	472.50	1	3,533	0.03%
2021/12/01	0	0.00	1.1	460.62	465.00	-1.1	3,536	-0.03%
2021/11/30	4.1	465.85	0.1	469.50	456.50	4	3,534	0.11%
2021/11/29	1	458.50	7	446.29	459.50	-6	3,527	-0.17%
2021/11/26	6.1	457.36	0	0.00	452.00	6.1	3,537	0.17%
2021/11/25	1	467.00	0	469.00	465.00	1	3,565	0.03%
2021/11/24	0	0.00	5.2	462.66	468.00	-5.2	3,593	-0.14%
2021/11/23	1.1	464.81	0	0.00	463.00	1.1	3,634	0.03%
2021/11/22	0	0.00	5	464.50	466.00	-5	3,701	-0.14%
2021/11/19	5	459.00	1	455.00	463.00	4	3,720	0.11%
2021/11/18	1	454.50	3	452.50	456.00	-2	3,746	-0.05%
2021/11/17	1	447.94	1	448.00	448.00	0	3,775	0.00%
2021/11/16	2	439.25	2	438.00	436.50	0	3,871	0.00%
2021/11/15	0	0.00	1	442.37	442.00	-1	4,120	-0.02%
2021/11/11	1	430.00	0	0.00	429.50	1	4,196	0.02%
2021/11/10	2	429.50	0	0.00	430.00	2	4,274	0.05%
2021/11/09	0	0.00	0	425.00	429.00	0	4,380	0.00%
2021/11/08	1	417.50	0	418.50	419.00	1	4,358	0.02%
2021/11/04	15	423.00	15.1	423.01	423.00	-0.1	4,430	0.00%
2021/11/03	3	423.33	4	427.00	422.50	-1	4,458	-0.02%
2021/11/02	1.1	412.37	0	0.00	410.00	1.1	4,405	0.02%
2021/11/01	2	429.50	0	431.00	427.00	2	4,322	0.05%
2021/10/28	0	0.00	0.1	440.00	438.50	-0.1	4,310	0.00%
2021/10/26	0	0.00	1	430.00	427.50	-1	4,261	-0.02%
2021/10/25	1	419.50	0	0.00	427.00	1	4,254	0.02%
2021/10/22	0	417.00	0	0.00	421.50	0	4,333	0.00%
2021/10/21	2	426.00	22	419.09	419.50	-20	4,442	-0.45%
2021/10/20	22	425.52	0	0.00	426.00	22	4,495	0.49%
2021/10/15	0	0.00	0.1	412.00	417.00	-0.1	4,678	0.00%
2021/10/13	1.3	403.93	0	0.00	402.00	1.3	4,753	0.03%
2021/10/12	0	414.00	0	0.00	414.00	0	4,751	0.00%
2021/10/08	0	412.00	0	0.00	410.00	0	4,767	0.00%
2021/10/07	0	0.00	0.1	414.50	415.50	-0.1	4,774	0.00%
2021/10/06	0	404.50	0	0.00	403.00	0	4,785	0.00%
2021/10/05	0.1	410.08	0	0.00	417.00	0.1	4,777	0.00%
2021/10/04	2	411.00	0	0.00	409.50	2	4,776	0.04%
2021/10/01	0.2	427.67	1	427.00	418.00	-0.9	4,818	-0.02%
2021/09/30	0	0.00	0.1	446.00	442.50	-0.1	4,943	0.00%
2021/09/29	2.2	439.05	0	0.00	439.00	2.2	5,106	0.04%
2021/09/28	1.2	453.70	0	0.00	453.00	1.2	5,152	0.02%
2021/09/24	5	470.00	0	0.00	469.00	5	5,315	0.09%
2021/09/22	0.1	459.25	0.1	465.00	463.00	0.1	5,528	0.00%
2021/09/17	1	470.00	1.1	466.12	470.50	-0.1	5,571	0.00%
2021/09/16	0.1	461.81	0	0.00	461.50	0.1	5,573	0.00%
2021/09/15	0.2	468.50	0.1	467.00	466.00	0.1	5,586	0.00%
2021/09/14	0	485.50	0	0.00	481.00	0	5,612	0.00%
2021/09/13	0	0.00	0.1	483.00	484.00	-0.1	5,671	0.00%
2021/09/10	0.2	480.25	0	0.00	481.50	0.2	5,759	0.00%
2021/09/09	1	474.00	1.1	472.02	475.00	-0.1	5,996	0.00%
2021/09/08	0.1	466.50	2	480.50	460.50	-2	6,141	-0.03%
2021/09/07	0.1	477.50	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	0	480.50	0	0.00	480.50	0	6,296	0.00%
2021/08/31	2.2	473.64	0.1	485.00	479.50	2.1	6,399	0.03%
2021/08/30	0.1	480.00	0	0.00	484.50	0.1	6,386	0.00%
2021/08/27	22	477.11	22	477.00	477.00	0	6,368	0.00%
2021/08/25	10	472.00	10	469.50	472.00	0	6,352	0.00%
2021/08/24	13	461.12	12.5	464.94	455.50	0.5	6,417	0.01%
2021/08/23	0	0.00	1	455.95	454.00	-1	6,446	-0.02%
2021/08/20	1	447.01	2	448.51	446.00	-1	6,412	-0.02%
2021/08/19	5.3	459.63	5	459.40	450.00	0.3	6,317	0.00%
2021/08/18	11	497.95	10.2	488.04	498.00	0.9	6,165	0.01%
2021/08/17	1.1	475.75	0	0.00	474.00	1.1	6,154	0.02%
2021/08/16	0.1	495.00	0	492.50	492.00	0	6,266	0.00%
2021/08/13	2.5	505.04	2	508.00	500.00	0.5	6,284	0.01%
2021/08/11	0	0.00	1	534.00	533.00	-1	6,487	-0.02%
2021/08/10	1.3	534.96	3	534.00	531.00	-1.8	6,647	-0.03%
2021/08/09	1.1	547.14	0	0.00	545.00	1.1	6,886	0.02%
2021/08/06	0.1	556.00	1	559.00	558.00	-0.9	7,108	-0.01%
2021/08/05	2	558.50	0	0.00	558.00	2	7,424	0.03%
2021/08/04	0	0.00	1	551.00	554.00	-1	7,646	-0.01%
2021/08/03	3	555.67	0	0.00	553.00	3	7,734	0.04%
2021/08/02	0	556.00	0	0.00	557.00	0	7,840	0.00%
2021/07/30	0.1	564.00	0	569.00	560.00	0	7,891	0.00%
2021/07/29	10	571.00	0.1	569.00	571.00	9.9	7,918	0.13%
2021/07/28	2	567.07	6	572.50	565.00	-4	8,050	-0.05%
2021/07/27	2	585.98	1	583.00	581.00	1	8,046	0.01%
2021/07/26	5	585.00	7	591.29	600.00	-2	7,969	-0.02%
2021/07/23	5.1	594.04	5	594.00	589.00	0.1	7,938	0.00%
2021/07/22	6	593.83	17.3	598.82	591.00	-11.3	7,932	-0.14%
2021/07/21	3	577.33	0	0.00	588.00	3	7,887	0.04%
2021/07/20	11	571.27	1	578.00	568.00	10	7,901	0.13%
2021/07/19	1	568.00	24.7	580.49	583.00	-23.7	7,915	-0.30%
2021/07/16	0.1	578.00	1.1	578.09	578.00	-1	7,949	-0.01%
2021/07/15	7	586.00	6.1	586.30	586.00	1	8,102	0.01%
2021/07/14	6	578.84	6.2	585.56	583.00	-0.2	8,112	0.00%
2021/07/13	7	588.71	10	592.20	581.00	-3	8,160	-0.04%
2021/07/12	1	588.00	21	592.76	586.00	-20	8,159	-0.25%
2021/07/09	40	587.50	21	590.90	584.00	19	8,206	0.23%
2021/07/08	11.1	595.79	6	602.47	590.00	5.1	8,194	0.06%
2021/07/07	25	601.72	22	605.10	603.00	3	8,163	0.04%
2021/07/06	1.3	587.89	3	593.33	597.00	-1.8	8,056	-0.02%
2021/07/05	11.1	570.28	5.1	570.76	571.00	6	8,071	0.07%
2021/07/02	6.3	552.37	5.1	559.95	556.00	1.2	8,041	0.01%
2021/07/01	16.2	569.90	7	561.14	557.00	9.2	8,044	0.11%
2021/06/29	1.2	558.12	3.1	555.15	555.00	-1.8	7,936	-0.02%
2021/06/28	1.1	540.90	0	0.00	545.00	1.1	7,801	0.01%
2021/06/25	0	0.00	1.1	539.80	535.00	-1.1	7,826	-0.01%
2021/06/24	4	533.00	0	0.00	530.00	4	7,803	0.05%
2021/06/23	2	530.00	0.2	531.00	534.00	1.9	7,848	0.02%
2021/06/22	0.4	531.86	0.2	525.00	525.00	0.1	7,888	0.00%
2021/06/21	0	524.00	0.3	531.00	527.00	-0.2	7,870	0.00%
2021/06/18	1.2	543.17	0.1	543.00	540.00	1.1	7,826	0.01%
2021/06/17	4.1	546.01	5.2	543.53	545.00	-1.1	7,778	-0.01%
2021/06/16	2.3	525.65	1	532.69	531.00	1.3	7,623	0.02%
2021/06/15	9.1	517.60	19.9	518.97	523.00	-10.8	7,543	-0.14%
2021/06/11	0.1	498.68	0	0.00	494.00	0.1	7,392	0.00%
2021/06/09	0	492.50	0.1	495.31	496.00	-0.1	7,502	0.00%
2021/06/08	5.1	489.22	6.1	489.56	497.50	-1	7,606	-0.01%
2021/06/07	2.1	475.55	0	0.00	477.50	2.1	7,769	0.03%
2021/06/04	2	486.75	0	0.00	491.00	2	7,782	0.03%
2021/06/02	0.1	486.00	3	483.83	486.00	-3	8,012	-0.04%
2021/06/01	2.1	508.71	3	499.00	500.00	-0.9	8,032	-0.01%
2021/05/31	2	500.50	0.3	507.00	505.00	1.7	8,075	0.02%
2021/05/28	1	492.50	4.1	490.02	490.00	-3.1	8,049	-0.04%
2021/05/27	0.1	478.57	11	477.87	478.50	-11	8,044	-0.14%
2021/05/26	2	479.75	1	484.00	481.00	1	8,135	0.01%
2021/05/25	1.1	476.52	8.1	476.85	479.00	-7.1	8,138	-0.09%
2021/05/21	0.1	465.00	1	459.50	458.50	-0.9	8,350	-0.01%
2021/05/19	3.3	442.09	2	444.50	442.50	1.3	8,333	0.02%
2021/05/18	1.1	437.46	1	445.00	449.00	0.1	8,340	0.00%
2021/05/17	6.1	427.95	39	412.87	415.50	-33	8,427	-0.39%
2021/05/14	6.2	438.56	5.3	444.38	440.00	0.9	8,287	0.01%
2021/05/13	7.2	412.88	6	409.58	409.50	1.2	8,073	0.01%
2021/05/12	33.4	444.57	29	439.65	423.00	4.3	7,929	0.05%
2021/05/11	15.1	474.28	4	468.29	469.00	11.1	7,730	0.14%
2021/05/10	0	0.00	3.1	515.08	511.00	-3.1	7,695	-0.04%
2021/05/07	3.2	522.28	13.4	525.26	535.00	-10.2	7,753	-0.13%
2021/05/06	15.1	498.68	2.1	497.32	501.00	13.1	7,796	0.17%
2021/05/05	3.1	507.74	2	494.25	490.50	1.1	7,881	0.01%
2021/05/04	3.3	509.17	2	505.00	503.00	1.3	8,049	0.02%
2021/05/03	4.1	530.00	3	528.33	522.00	1.1	8,230	0.01%
2021/04/29	0	546.00	1	545.00	543.00	-1	8,285	-0.01%
2021/04/28	0.2	550.00	0	0.00	547.00	0.2	8,373	0.00%
2021/04/27	0	0.00	0.3	556.00	555.00	-0.3	8,464	0.00%
2021/04/23	4	557.75	5	559.19	554.00	-1	8,685	-0.01%
2021/04/22	11.1	552.49	3	547.00	546.00	8.1	8,861	0.09%
2021/04/21	4	562.00	1	557.00	557.00	3	9,069	0.03%
2021/04/20	3	568.33	13.1	578.35	571.00	-10.1	9,320	-0.11%
2021/04/19	2	559.00	0	558.00	553.00	2	9,393	0.02%
2021/04/16	1	550.00	1	546.00	551.00	0	9,653	0.00%
2021/04/15	0	0.00	1.1	545.37	553.00	-1.1	10,131	-0.01%
2021/04/14	1.1	539.52	1	544.00	546.00	0.1	10,236	0.00%
2021/04/13	1	563.00	0	0.00	556.00	1	10,413	0.01%
2021/04/12	4.5	573.69	5.2	567.46	563.00	-0.7	10,560	-0.01%
2021/04/09	2.1	585.84	4	582.75	578.00	-1.9	10,571	-0.02%
2021/04/08	10.2	584.73	6.5	584.67	587.00	3.8	10,609	0.04%
2021/04/07	2	566.50	3.1	567.71	570.00	-1.1	10,587	-0.01%
2021/04/06	1	562.00	1	561.02	562.00	0	10,645	0.00%
2021/04/01	2.3	554.70	7	553.43	553.00	-4.7	10,672	-0.04%
2021/03/31	6	557.00	0	0.00	553.00	6	10,747	0.06%
2021/03/30	2	561.00	2	563.50	563.00	0	11,057	0.00%
2021/03/29	5.7	559.96	2	554.50	554.00	3.7	11,140	0.03%
2021/03/26	3	554.67	1	560.88	559.00	2	11,223	0.02%
2021/03/25	0.1	544.83	2	544.00	542.00	-1.9	11,290	-0.02%
2021/03/24	2.1	550.05	0	0.00	552.00	2.1	11,327	0.02%
2021/03/23	3	567.67	4	562.25	554.00	-1	11,551	-0.01%
2021/03/22	4	561.75	2	556.00	563.00	2	11,668	0.02%
2021/03/19	6.2	548.68	0	0.00	552.00	6.2	11,983	0.05%
2021/03/18	4.1	565.23	11	565.28	559.00	-6.9	12,076	-0.06%
2021/03/17	3	574.00	9.1	568.87	568.00	-6.1	12,371	-0.05%
2021/03/16	10	581.20	7	584.86	579.00	3	12,758	0.02%
2021/03/15	4	582.00	6	577.67	580.00	-2	13,158	-0.02%
2021/03/12	4	571.50	6	573.17	572.00	-2	13,230	-0.02%
2021/03/11	8	560.25	2.1	564.89	565.00	5.9	13,241	0.04%
2021/03/10	4.1	533.78	0	0.00	534.00	4.1	13,112	0.03%
2021/03/09	8	538.64	0	0.00	535.00	8	13,284	0.06%
2021/03/08	37.3	560.05	24	547.46	547.00	13.3	13,266	0.10%
2021/03/05	4	565.75	4	568.00	564.00	0	13,334	0.00%
2021/03/04	16.1	575.48	10	577.80	575.00	6.1	13,528	0.05%
2021/03/03	2	584.00	2.1	585.51	592.00	-0.1	13,543	0.00%
2021/03/02	5.1	585.69	0	0.00	583.00	5.1	13,585	0.04%
2021/02/26	34	596.56	10	593.00	593.00	24	13,877	0.17%
2021/02/25	5	622.40	3	618.33	614.00	2	14,159	0.01%
2021/02/24	3.1	627.13	14.2	621.10	612.00	-11.1	14,233	-0.08%
2021/02/23	3.2	631.75	30	633.63	637.00	-26.8	14,323	-0.19%
2021/02/22	0	0.00	10.1	620.03	620.00	-10.1	14,226	-0.07%
2021/02/19	1	609.00	1	604.00	609.00	0	14,128	0.00%
2021/02/18	11	609.82	2	615.00	612.00	9	14,133	0.06%
2021/02/17	10	613.90	75	617.23	623.00	-65	14,120	-0.46%
2021/02/05	3.1	589.03	5	590.00	588.00	-1.9	13,936	-0.01%
2021/02/04	3	585.67	2	587.00	583.00	1	13,989	0.01%
2021/02/03	3	588.34	2	589.00	593.00	1	14,107	0.01%
2021/02/02	2	586.00	5	593.20	596.00	-3	14,114	-0.02%
2021/02/01	5.1	566.57	74.1	550.04	573.00	-69	14,079	-0.49%
2021/01/29	7	582.00	8	582.50	574.00	-1	13,973	-0.01%
2021/01/28	16	578.69	7	578.43	577.00	9	13,970	0.06%
2021/01/27	11.1	596.49	6	594.83	597.00	5.1	14,095	0.04%
2021/01/26	17	609.06	5	611.00	597.00	12	14,352	0.08%
2021/01/25	17	628.30	120	623.27	626.00	-103	14,157	-0.73%	大賣/鉅額交易
2021/01/22	63	609.08	4	608.50	608.00	59	13,907	0.42%
2021/01/21	3	605.00	9	604.56	608.00	-6	13,821	-0.04%
2021/01/20	5	597.00	1	601.00	594.00	4	13,714	0.03%
2021/01/19	3	610.67	0	0.00	608.00	3	13,633	0.02%
2021/01/18	2	595.00	5	592.60	602.00	-3	13,587	-0.02%
2021/01/15	171	615.30	14	606.00	602.00	157	13,422	1.17%	大買/鉅額交易
2021/01/14	5.1	599.29	4	600.50	608.00	1.1	13,162	0.01%
2021/01/13	27	600.56	22	604.41	604.00	5	12,921	0.04%
2021/01/12	47	581.57	28	582.07	575.00	19	12,604	0.15%
2021/01/11	4	592.25	54	583.02	592.00	-50	12,407	-0.40%
2021/01/08	57	545.95	34	558.51	572.00	23	12,221	0.19%
2021/01/07	24	523.50	25	526.48	529.00	-1	11,699	-0.01%
2021/01/06	5	514.80	2	514.00	513.00	3	11,576	0.03%
2021/01/05	15	530.07	16	527.69	528.00	-1	11,391	-0.01%
2021/01/04	1	520.00	3.1	521.00	520.00	-2.1	11,327	-0.02%
2020/12/31	13.3	515.83	13	517.46	518.00	0.3	11,391	0.00%
2020/12/30	34	512.24	33.6	511.18	521.00	0.4	11,285	0.00%
2020/12/29	22	505.14	20	507.00	506.00	2	11,147	0.02%
2020/12/28	0	503.00	0	0.00	502.00	0	11,076	0.00%
2020/12/25	1	502.00	1.1	500.27	500.00	-0.1	11,117	0.00%
2020/12/24	2	509.00	2	510.00	504.00	0	11,211	0.00%
2020/12/23	3	489.33	2	488.75	492.00	1	10,873	0.01%
2020/12/22	1.1	484.36	1	484.00	477.50	0.1	10,803	0.00%
2020/12/21	1	476.00	2	482.00	482.00	-1	10,763	-0.01%
2020/12/18	2.1	493.41	1	485.00	485.50	1.1	10,661	0.01%
2020/12/17	5.1	487.23	10	487.45	495.00	-5	10,605	-0.05%
2020/12/16	3.1	495.55	4	496.63	495.50	-0.9	10,384	-0.01%
2020/12/15	21.3	502.20	11	500.14	488.50	10.3	10,241	0.10%
2020/12/14	1	518.00	1	519.00	520.00	0	9,964	0.00%
2020/12/11	67	517.80	65.4	518.49	518.00	1.6	9,826	0.02%
2020/12/10	90	506.43	93	508.94	509.00	-3	9,487	-0.03%
2020/12/09	220.5	487.72	222	489.82	499.00	-1.5	9,114	-0.02%	大買/大賣/
2020/12/08	107	463.47	145	465.16	466.50	-38	8,669	-0.44%	大買/大賣/
2020/12/07	61	463.43	16	464.81	458.50	45	8,607	0.52%
2020/12/04	12	457.46	11	458.64	459.00	1	8,562	0.01%
2020/12/03	150	456.20	158	458.09	460.50	-8	8,610	-0.09%	大買/大賣/
2020/12/02	55	447.03	46	448.55	450.00	9	8,368	0.11%
2020/12/01	85	447.59	136.3	449.03	454.00	-51.3	8,276	-0.62%	大賣/
2020/11/30	81	443.91	37	446.76	442.00	44	8,157	0.54%
2020/11/27	1	431.00	0	0.00	436.00	1	7,936	0.01%
2020/11/26	4	426.50	10	424.95	428.50	-6	7,906	-0.08%
2020/11/25	17.2	432.01	21	433.29	423.00	-3.8	7,934	-0.05%
2020/11/24	8.1	432.38	9	436.83	437.50	-0.9	7,624	-0.01%
2020/11/23	1	414.50	6	414.83	418.50	-5	7,265	-0.07%
2020/11/20	24	406.73	45	407.62	412.00	-21	7,173	-0.29%
2020/11/19	8	402.63	3	403.00	404.00	5	7,018	0.07%
2020/11/18	2	398.75	1	398.50	399.50	1	7,016	0.01%
2020/11/17	2	398.50	2	401.75	398.50	0	7,138	0.00%
2020/11/16	12	397.83	6	399.00	396.50	6	7,492	0.08%
2020/11/13	2	397.25	6	397.33	397.00	-4	7,674	-0.05%
2020/11/12	8	395.94	2	395.75	395.50	6	7,652	0.08%
2020/11/11	4	392.50	4	393.75	392.50	0	7,575	0.00%
2020/11/10	2	385.50	1	392.00	388.00	1	7,471	0.01%
2020/11/09	1	389.00	6	388.83	388.00	-5	7,478	-0.07%
2020/11/06	1	381.50	0	0.00	381.50	1	7,575	0.01%
2020/11/05	0	0.00	26	384.63	386.50	-26	7,539	-0.34%
2020/11/04	12	382.38	12	382.79	381.50	0	7,496	0.00%
2020/11/03	4	373.77	8.1	370.63	377.50	-4.1	7,553	-0.05%
2020/11/02	1.1	358.91	2	353.25	352.50	-0.9	7,342	-0.01%
2020/10/30	11	354.95	10	360.00	355.50	1	7,515	0.01%
2020/10/29	1	351.00	1	348.50	351.00	0	7,518	0.00%
2020/10/28	1.1	360.27	2	356.50	357.00	-0.9	7,623	-0.01%
2020/10/27	3	358.17	2	359.00	359.00	1	7,710	0.01%
2020/10/26	0	0.00	4	361.88	363.00	-4	7,719	-0.05%
2020/10/22	2	355.50	0	0.00	354.50	2	8,411	0.02%
2020/10/19	3	361.00	0	0.00	360.00	3	9,021	0.03%
2020/10/16	17	359.50	17	358.62	359.50	0	9,188	0.00%
2020/10/14	5	354.00	5	357.00	354.00	0	9,294	0.00%
2020/10/13	1	358.50	0	0.00	356.50	1	9,387	0.01%
2020/10/12	3	358.00	1	353.00	353.00	2	9,402	0.02%
2020/10/08	0	0.00	1	363.00	363.00	-1	9,359	-0.01%
2020/10/07	0	0.00	1	354.50	356.00	-1	9,362	-0.01%
2020/10/06	1	355.50	3	356.50	355.50	-2	9,463	-0.02%
2020/10/05	2	352.75	5	351.50	354.50	-3	9,610	-0.03%
2020/09/30	4	349.50	2.6	349.45	351.50	1.4	9,742	0.01%
2020/09/29	5	348.30	2	348.00	348.00	3	9,854	0.03%
2020/09/28	2	331.50	2	325.00	331.50	0	10,005	0.00%
2020/09/25	7	333.29	3	325.00	324.00	4	10,214	0.04%
2020/09/24	2	332.50	3	334.67	331.00	-1	10,258	-0.01%
2020/09/23	8	342.94	6	341.67	341.50	2	10,305	0.02%
2020/09/22	3.1	344.16	4	344.38	344.00	-0.9	10,435	-0.01%
2020/09/21	2.1	351.81	6	353.33	348.00	-3.9	10,815	-0.04%
2020/09/18	2	358.00	3	357.83	357.00	-1	11,006	-0.01%
2020/09/17	5	361.70	24	354.85	357.50	-19	11,223	-0.17%
2020/09/16	0	0.00	1	355.50	353.00	-1	11,480	-0.01%
2020/09/15	1	355.50	50	358.04	355.50	-49	11,677	-0.42%
2020/09/14	67	352.44	21	352.05	358.50	46	11,925	0.39%
2020/09/11	15	344.83	1	349.50	349.50	14	12,114	0.12%
2020/09/10	2	349.00	1	350.50	345.00	1	12,332	0.01%
2020/09/09	2	349.25	0	0.00	350.50	2	12,512	0.02%
2020/09/08	15	347.07	13	347.92	350.00	2	12,543	0.02%
2020/09/07	1	336.00	1	340.50	335.50	0	12,587	0.00%
2020/09/04	7	339.50	8	339.25	340.00	-1	12,801	-0.01%
2020/09/03	1	337.00	1	341.00	344.00	0	12,939	0.00%
2020/09/02	6	335.42	8	335.44	335.00	-2	13,002	-0.02%
2020/09/01	1	337.00	1	328.50	337.00	0	13,192	0.00%
2020/08/31	3	330.50	1	341.50	333.00	2	13,528	0.01%
2020/08/28	0	0.00	4	337.50	340.50	-4	13,726	-0.03%
2020/08/27	0	0.00	2	336.25	336.50	-2	13,928	-0.01%
2020/08/26	1	333.00	7	335.86	337.00	-6	14,096	-0.04%
2020/08/25	3	334.50	4	337.75	333.00	-1	14,292	-0.01%
2020/08/24	3	333.33	1	338.50	333.50	2	14,375	0.01%
2020/08/21	16	342.44	13	342.69	344.00	3	14,441	0.02%
2020/08/20	3	339.00	6	337.50	330.00	-3	14,470	-0.02%
2020/08/19	15	364.37	13	365.54	354.50	2	14,228	0.01%
2020/08/18	1	373.00	2	377.75	373.00	-1	14,298	-0.01%
2020/08/17	2	377.50	2	379.75	379.00	0	14,440	0.00%
2020/08/14	12	375.17	1	377.50	375.00	11	14,667	0.07%
2020/08/13	24	375.33	13	376.96	376.50	11	15,105	0.07%
2020/08/12	2	380.75	5	386.00	380.50	-3	15,219	-0.02%
2020/08/11	0	0.00	6	385.00	385.50	-6	15,357	-0.04%
2020/08/10	1	386.50	0	0.00	384.50	1	15,642	0.01%
2020/08/07	11	395.77	15	393.17	390.00	-4	15,917	-0.03%
2020/08/06	4	396.88	0	0.00	391.50	4	15,909	0.03%
2020/08/05	11	397.68	10	399.50	397.50	1	15,991	0.01%
2020/08/04	4	390.00	3	391.00	391.00	1	16,000	0.01%
2020/08/03	7	394.86	12	396.50	390.00	-5	16,227	-0.03%
2020/07/31	12	388.83	18	386.14	389.00	-6	16,468	-0.04%
2020/07/30	2	385.00	0	0.00	381.50	2	16,727	0.01%
2020/07/29	8	382.00	6	380.58	382.50	2	17,464	0.01%
2020/07/28	45	398.08	33	405.02	384.00	12	17,642	0.07%
2020/07/27	16	405.56	40	403.44	406.00	-24	17,457	-0.14%
2020/07/24	14	386.29	18	391.28	389.50	-4	17,439	-0.02%
2020/07/23	3	393.00	9	391.22	389.50	-6	17,949	-0.03%
2020/07/22	28	395.50	29	394.86	396.00	-1	18,359	-0.01%
2020/07/21	11	388.00	34	389.28	388.00	-23	18,441	-0.12%
2020/07/20	3	381.50	12	380.38	382.00	-9	18,646	-0.05%
2020/07/17	15	378.70	20	381.65	379.00	-5	18,968	-0.03%
2020/07/16	5	377.80	3	378.83	377.00	2	19,192	0.01%
2020/07/15	22	374.32	2.1	376.00	374.50	19.9	19,332	0.10%
2020/07/14	16	378.94	17	384.41	374.00	-1	19,688	-0.01%
2020/07/13	7	378.86	8	373.81	380.50	-1	19,916	-0.01%
2020/07/10	6	376.33	8	379.13	370.50	-2	20,835	-0.01%
2020/07/09	3	382.00	8	382.88	379.50	-5	20,941	-0.02%
2020/07/08	5	388.80	2	392.00	387.00	3	21,081	0.01%
2020/07/07	12	391.04	11	389.45	392.50	1	21,183	0.00%
2020/07/06	12	377.13	12	377.46	378.50	0	21,407	0.00%
2020/07/03	6	377.00	11	379.36	377.00	-5	21,730	-0.02%
2020/07/02	8	377.44	8	380.00	377.00	0	21,947	0.00%
2020/07/01	30	383.97	102.2	384.68	379.50	-72.2	22,053	-0.33%	大賣/
2020/06/30	17	377.71	511.3	377.97	381.00	-494.3	22,017	-2.25%	大賣/鉅額交易
2020/06/29	2	394.50	178.4	395.29	391.00	-176.4	21,701	-0.81%	大賣/鉅額交易
2020/06/24	45	411.17	46	413.40	407.50	-1	21,595	0.00%
2020/06/23	207	403.01	70	405.76	406.00	137	21,573	0.64%	大買/鉅額交易
2020/06/22	71	399.46	2	400.75	396.50	69	21,487	0.32%
2020/06/19	3	413.50	22.1	412.51	404.50	-19.1	21,565	-0.09%
2020/06/18	6	402.33	2	402.75	405.00	4	21,525	0.02%
2020/06/17	18	400.44	12	399.67	399.00	6	21,523	0.03%
2020/06/16	7	394.50	9	390.17	396.00	-2	21,656	-0.01%
2020/06/15	154	381.31	64	382.79	382.00	90	21,862	0.41%	大買/
2020/06/12	14	377.46	208	374.23	381.00	-194	22,147	-0.88%	大賣/鉅額交易
2020/06/11	39	386.55	32	387.02	383.50	7	22,548	0.03%
2020/06/10	149	395.57	231	397.35	394.50	-82	22,704	-0.36%	大買/大賣/
2020/06/09	1	395.00	2	392.50	392.50	-1	22,883	0.00%
2020/06/08	5	390.60	5	393.70	393.00	0	23,169	0.00%
2020/06/05	75	397.91	77	396.38	387.50	-2	23,158	-0.01%
2020/06/04	104	398.01	100	399.72	400.50	4	23,039	0.02%	大買/
2020/06/03	42	389.83	44	389.81	392.00	-2	22,971	-0.01%
2020/06/02	9	382.67	9.4	387.01	383.00	-0.4	22,862	0.00%
2020/06/01	41	376.91	46	377.93	385.50	-5	22,847	-0.02%
2020/05/29	19	368.97	11	368.09	370.50	8	22,950	0.03%
2020/05/28	41.1	377.03	46.1	378.26	370.00	-5.1	23,024	-0.02%
2020/05/27	16	373.94	11	373.14	376.00	5	23,258	0.02%
2020/05/26	8	377.63	10.8	378.02	371.00	-2.8	23,586	-0.01%
2020/05/25	54	365.68	55	366.13	376.00	-1	23,905	0.00%
2020/05/22	6	371.67	6.9	374.93	371.50	-0.9	23,914	0.00%
2020/05/21	60	386.71	7	387.86	382.00	53	23,916	0.22%
2020/05/20	187	385.87	3	387.17	384.50	184	23,896	0.77%	大買/鉅額交易
2020/05/19	32	373.70	9	373.78	373.00	23	23,524	0.10%
2020/05/18	38	372.87	42.9	371.62	369.00	-4.9	23,519	-0.02%
2020/05/15	43	391.67	6	386.42	386.00	37	23,501	0.16%
2020/05/14	42	395.50	35	392.21	385.50	7	23,283	0.03%
2020/05/13	27	401.57	24	402.79	402.50	3	23,119	0.01%
2020/05/12	102	413.47	6	409.17	406.00	96	22,927	0.42%	大買/
2020/05/11	21	409.62	69	410.79	413.50	-48	22,828	-0.21%
2020/05/08	45	409.61	12	410.25	403.50	33	22,859	0.14%
2020/05/07	62	414.83	61	416.10	410.00	1	22,707	0.00%
2020/05/06	42	415.25	37	416.24	416.00	5	22,443	0.02%
2020/05/05	455	410.33	72	414.62	407.00	383	22,198	1.73%	大買/鉅額交易
2020/05/04	9	385.83	8	383.31	391.50	1	21,593	0.00%
2020/04/30	20	390.55	21	390.24	391.00	-1	21,506	0.00%
2020/04/29	13	381.23	13	384.65	380.00	0	21,313	0.00%
2020/04/28	42	387.27	41	388.72	383.50	1	21,175	0.00%
2020/04/27	10	365.00	11	366.00	379.50	-1	20,727	0.00%
2020/04/24	5	343.70	5	344.90	345.00	0	20,206	0.00%
2020/04/23	4	346.00	7	346.14	344.00	-3	19,998	-0.02%
2020/04/22	4	330.88	4	326.88	344.00	0	19,743	0.00%
2020/04/21	20	336.25	17	340.59	326.00	3	19,557	0.02%
2020/04/20	10	341.80	6	341.67	343.00	4	19,488	0.02%
2020/04/17	14	345.00	12	347.04	339.50	2	19,382	0.01%
2020/04/16	20	339.58	19	340.76	341.50	1	19,076	0.01%
2020/04/15	40	347.70	32	345.31	343.50	8	18,908	0.04%
2020/04/14	11	338.68	9	338.78	338.00	2	18,422	0.01%
2020/04/13	24	335.10	39	336.41	332.50	-15	18,450	-0.08%
2020/04/10	44	340.14	38	341.17	343.00	6	18,307	0.03%
2020/04/09	51	337.60	50	341.38	335.00	1	18,420	0.01%
2020/04/08	64	323.97	68	310.69	329.00	-4	17,944	-0.02%
2020/04/07	28	295.70	30	298.67	299.50	-2	17,628	-0.01%
2020/04/06	7	281.07	9	282.00	288.00	-2	17,532	-0.01%
2020/04/01	1.1	270.23	3	272.67	272.50	-1.9	17,404	-0.01%
2020/03/31	32	281.47	30	274.50	274.50	2	17,453	0.01%
2020/03/30	7	272.86	3	272.17	278.00	4	17,502	0.02%
2020/03/27	9	292.39	5	287.00	280.50	4	17,595	0.02%
2020/03/26	14	288.43	7	285.71	291.50	7	17,504	0.04%
2020/03/25	15	289.97	4	288.25	292.00	11	17,609	0.06%
2020/03/24	3	273.17	1	270.50	274.00	2	17,409	0.01%
2020/03/23	32	242.30	34	245.34	252.00	-2	17,266	-0.01%
2020/03/20	28	244.38	25	249.18	252.00	3	17,066	0.02%
2020/03/19	5	244.80	6	238.08	229.50	-1	16,768	-0.01%
2020/03/18	9	268.50	6	267.58	254.50	3	16,462	0.02%
2020/03/17	10	284.00	10	284.00	265.00	0	16,208	0.00%
2020/03/16	5	312.50	13	299.81	290.50	-8	15,777	-0.05%
2020/03/13	7	311.64	7	315.86	320.00	0	15,477	0.00%
2020/03/12	5	356.40	4	355.75	345.50	1	15,311	0.01%
2020/03/11	7	393.21	10	393.90	383.50	-3	14,998	-0.02%
2020/03/10	21	391.69	18	385.28	394.50	3	14,881	0.02%
2020/03/09	9	388.00	9	391.78	386.00	0	14,982	0.00%
2020/03/05	5	407.60	1	408.00	410.50	4	15,072	0.03%
2020/03/04	21	403.88	27	402.37	400.50	-6	14,924	-0.04%
2020/03/03	7	427.64	7	425.29	417.00	0	14,662	0.00%
2020/03/02	11	414.59	9	413.83	418.50	2	14,572	0.01%
2020/02/27	19	427.11	18	421.17	410.00	1	14,332	0.01%
2020/02/26	22	467.75	26	460.33	441.00	-4	13,904	-0.03%
2020/02/25	34	489.87	20	488.15	485.00	14	13,410	0.10%
2020/02/24	4	469.88	3	470.00	484.50	1	13,110	0.01%
2020/02/21	30	470.22	43	469.79	472.00	-13	12,946	-0.10%
2020/02/20	15	461.67	19	460.68	457.50	-4	12,798	-0.03%
2020/02/19	30	455.67	38	452.41	460.00	-8	12,707	-0.06%
2020/02/18	12	460.88	7	458.57	450.00	5	12,599	0.04%
2020/02/17	24	454.46	10	452.35	453.00	14	12,764	0.11%
2020/02/14	26	454.40	26	452.92	457.00	0	12,670	0.00%
2020/02/13	4	448.75	6	444.67	439.00	-2	12,738	-0.02%
2020/02/12	2	445.00	2	443.25	448.00	0	12,673	0.00%
2020/02/11	16	437.16	10	435.70	437.00	6	12,601	0.05%
2020/02/10	14.1	411.99	14	416.21	418.50	0.1	12,441	0.00%
2020/02/07	2	415.50	6	418.83	416.50	-4	12,358	-0.03%
2020/02/06	14	421.11	13	421.96	417.00	1	12,329	0.01%
2020/02/05	4	415.25	4	419.25	413.00	0	12,417	0.00%
2020/02/04	28	416.61	32	411.66	418.50	-4	12,328	-0.03%
2020/02/03	27	384.02	24	378.46	392.00	3	12,189	0.02%
2020/01/31	8	382.69	18	383.83	386.50	-10	12,084	-0.08%
2020/01/30	11	382.50	9	377.06	374.00	2	11,931	0.02%
2020/01/20	3	416.83	3	415.50	415.50	0	11,795	0.00%
2020/01/17	22	416.68	21	413.00	413.00	1	11,912	0.01%
2020/01/16	2	421.25	4	420.13	417.00	-2	11,948	-0.02%
2020/01/15	20	421.75	15	421.20	413.00	5	11,920	0.04%
2020/01/14	8	409.69	8	410.88	419.00	0	11,961	0.00%
2020/01/13	12	389.00	13	388.31	390.00	-1	11,852	-0.01%
2020/01/10	6	393.83	5	395.20	392.50	1	11,859	0.01%
2020/01/09	10	398.40	8	395.88	392.00	2	11,944	0.02%
2020/01/08	22	392.23	24	389.94	387.00	-2	11,937	-0.02%
2020/01/07	4	418.75	9	421.33	414.00	-5	11,645	-0.04%
2020/01/06	31	462.37	27	464.35	460.00	4	11,658	0.03%
2020/01/03	35	460.89	37	459.59	468.00	-2	11,967	-0.02%
2020/01/02	9	436.39	7	439.36	436.00	2	11,787	0.02%
2019/12/31	16	436.75	19	437.24	437.00	-3	11,843	-0.03%
2019/12/30	60	432.59	62	428.34	436.00	-2	11,735	-0.02%
2019/12/27	5.1	407.84	10	409.30	411.00	-5	11,692	-0.04%
2019/12/26	13	404.88	3	410.50	402.00	10	12,023	0.08%
2019/12/25	5	402.00	6	402.00	403.50	-1	12,124	-0.01%
2019/12/24	41	394.54	42	394.57	395.00	-1	12,256	-0.01%
2019/12/23	6	386.08	3	388.33	383.00	3	12,052	0.02%
2019/12/20	35	395.24	34	394.25	389.50	1	11,942	0.01%
2019/12/19	2	380.25	3	383.00	383.00	-1	11,581	-0.01%
2019/12/18	4	378.63	4	380.00	376.50	0	11,516	0.00%
2019/12/17	1	379.00	4	379.13	377.00	-3	11,409	-0.03%
2019/12/16	20	379.38	20	378.13	379.00	0	11,374	0.00%
2019/12/13	11	380.45	8	381.06	376.50	3	11,419	0.03%
2019/12/12	15	377.20	12	377.71	381.50	3	11,277	0.03%
2019/12/11	0	0.00	8	375.63	378.50	-8	11,125	-0.07%
2019/12/10	2	367.50	0	0.00	368.00	2	10,969	0.02%
2019/12/09	5	376.40	9	375.89	372.50	-4	10,944	-0.04%
2019/12/06	0	0.00	7	365.71	369.00	-7	10,805	-0.06%
2019/12/05	10	364.60	6	367.42	362.00	4	10,769	0.04%
2019/12/04	77	364.31	69	365.92	361.00	8	10,820	0.07%
2019/12/03	18	352.11	16	360.97	363.00	2	10,523	0.02%
2019/12/02	0	0.00	4	334.63	338.00	-4	10,264	-0.04%
2019/11/29	9	329.44	18	331.97	330.00	-9	10,445	-0.09%
2019/11/28	2	336.25	3	337.00	335.00	-1	10,723	-0.01%
2019/11/27	15	333.20	9	334.17	336.50	6	10,677	0.06%
2019/11/26	1	326.50	5	330.10	326.50	-4	10,604	-0.04%
2019/11/25	0	0.00	6	321.50	322.50	-6	10,538	-0.06%
2019/11/22	5	316.30	3.2	317.97	317.00	1.8	10,642	0.02%
2019/11/21	2	316.25	1.1	318.10	318.50	1	10,783	0.01%
2019/11/20	2	319.75	2	322.00	320.00	0	10,782	0.00%
2019/11/19	2	320.25	5	322.40	323.50	-3	10,827	-0.03%
2019/11/15	2	322.75	1	325.00	321.00	1	10,764	0.01%
2019/11/14	1	327.50	10	327.95	326.50	-9	10,669	-0.08%
2019/11/13	1	310.50	0	0.00	310.50	1	10,231	0.01%
2019/11/11	30	285.80	29	283.83	282.50	1	10,261	0.01%
2019/11/08	0	0.00	2	309.00	307.00	-2	10,018	-0.02%
2019/11/07	12	307.17	11	305.82	306.00	1	10,047	0.01%
2019/11/06	3	308.50	0	0.00	307.00	3	9,990	0.03%
2019/11/04	5	314.60	5	313.60	312.50	0	9,989	0.00%
2019/11/01	7	310.86	5	310.40	316.00	2	10,092	0.02%
2019/10/31	12	319.04	7.1	321.65	314.00	4.9	9,931	0.05%
2019/10/30	8	320.56	4	320.88	320.50	4	9,866	0.04%
2019/10/29	1	318.50	2	320.25	318.00	-1	9,798	-0.01%
2019/10/28	1	318.00	1	317.00	316.50	0	9,828	0.00%
2019/10/25	1	320.00	3	317.83	316.00	-2	9,810	-0.02%
2019/10/24	11	318.05	18	318.81	317.00	-7	9,735	-0.07%
2019/10/23	4	312.63	3	312.00	312.50	1	9,601	0.01%
2019/10/22	7	312.21	3	313.67	311.50	4	9,502	0.04%
2019/10/21	27	316.94	30	315.52	313.50	-3	9,444	-0.03%
2019/10/18	6	311.25	7	311.64	312.50	-1	9,240	-0.01%
2019/10/17	4	303.63	9	306.56	310.50	-5	9,121	-0.05%
2019/10/16	5.1	303.37	2	300.00	302.00	3.1	9,068	0.03%
2019/10/15	26	308.27	23	306.00	306.00	3	8,890	0.03%
2019/10/14	6.2	314.50	7	310.07	314.50	-0.8	8,738	-0.01%
2019/10/09	8	297.44	9	300.17	301.50	-1	8,561	-0.01%
2019/10/08	47	288.91	42	284.71	298.50	5	8,237	0.06%
2019/10/07	4	272.63	5	271.20	276.00	-1	7,784	-0.01%
2019/10/04	3	265.33	6	261.83	261.00	-3	7,557	-0.04%
2019/10/03	3	266.00	3	265.83	265.50	0	7,488	0.00%
2019/10/02	6	267.83	4	268.38	269.00	2	7,398	0.03%
2019/10/01	28	262.00	31	261.39	268.00	-3	7,267	-0.04%
2019/09/27	26	243.06	27	245.04	246.50	-1	6,985	-0.01%
2019/09/26	1	238.00	8	238.56	238.50	-7	6,770	-0.10%
2019/09/25	2	228.75	0	0.00	229.50	2	6,527	0.03%
2019/09/23	1	233.00	1	233.00	233.00	0	6,636	0.00%
2019/09/20	2	232.50	3	233.17	233.50	-1	6,677	-0.01%
2019/09/19	2	233.50	2	232.00	232.00	0	6,633	0.00%
2019/09/18	7	233.36	7	234.00	232.50	0	6,690	0.00%
2019/09/17	5	237.20	2	235.00	233.50	3	6,698	0.04%
2019/09/16	3	231.50	3	228.83	231.50	0	6,647	0.00%
2019/09/12	0	0.00	1	232.00	231.00	-1	6,833	-0.01%
2019/09/11	2	230.00	2	229.25	230.00	0	6,911	0.00%
2019/09/10	6	229.00	5	229.40	228.50	1	6,957	0.01%
2019/09/09	6	233.08	2	235.75	233.00	4	7,005	0.06%
2019/09/06	3	239.00	4	239.63	237.00	-1	6,985	-0.01%
2019/09/05	2	236.75	4	239.25	238.00	-2	6,921	-0.03%
2019/09/04	2	233.50	2	235.00	234.50	0	6,792	0.00%
2019/09/03	4	234.25	8	235.94	235.50	-4	6,765	-0.06%
2019/09/02	3	235.50	4	234.88	236.00	-1	6,703	-0.01%
2019/08/30	5	219.80	6	216.83	227.00	-1	6,498	-0.02%
2019/08/28	2	205.00	0	0.00	204.50	2	6,369	0.03%
2019/08/26	4	212.38	1.6	210.74	209.00	2.4	6,334	0.04%
2019/08/23	2	257.75	7	258.86	258.00	-5	6,231	-0.08%
2019/08/22	5	256.00	3	253.00	253.00	2	6,180	0.03%
2019/08/21	7	261.50	7	259.21	257.50	0	6,140	0.00%
2019/08/19	0	0.00	1	265.00	264.50	-1	6,067	-0.02%
2019/08/15	1	264.50	0	0.00	264.50	1	6,197	0.02%
2019/08/14	2	271.00	0	0.00	268.50	2	6,242	0.03%
2019/08/13	0	0.00	1	266.50	266.50	-1	6,223	-0.02%
2019/08/12	0	0.00	4	265.75	268.50	-4	6,311	-0.06%
2019/08/08	2	257.50	7	255.50	257.00	-5	6,341	-0.08%
2019/08/07	5	252.70	0	0.00	250.50	5	6,380	0.08%
2019/08/06	7	253.79	11	254.86	258.50	-4	6,530	-0.06%
2019/08/05	49	261.13	46	265.64	260.00	3	6,653	0.05%
2019/08/01	2	268.50	0	0.00	266.00	2	6,678	0.03%
2019/07/31	2	262.75	1	264.00	266.00	1	6,735	0.01%
2019/07/30	6	265.50	9	263.22	264.50	-3	6,751	-0.04%
2019/07/29	1	259.50	0	0.00	258.50	1	6,693	0.01%
2019/07/26	2	258.25	1	257.50	259.50	1	6,791	0.01%
2019/07/25	2	255.50	1	257.50	258.00	1	6,811	0.01%
2019/07/24	2	257.75	2	255.75	255.50	0	6,857	0.00%
2019/07/23	0	0.00	1	257.00	255.00	-1	7,072	-0.01%
2019/07/22	2	253.50	3	253.50	253.00	-1	7,114	-0.01%
2019/07/19	2.2	260.55	0	0.00	257.50	2.2	7,278	0.03%
2019/07/18	4	263.13	1	259.50	259.00	3	7,308	0.04%
2019/07/17	5	266.90	4	267.50	267.00	1	7,339	0.01%
2019/07/16	1	271.50	0	0.00	269.50	1	7,398	0.01%
2019/07/15	4	266.88	3	266.00	267.50	1	7,462	0.01%
2019/07/12	1	273.50	8	272.13	273.50	-7	7,635	-0.09%
2019/07/11	1	271.50	12	272.54	271.50	-11	7,939	-0.14%
2019/07/10	3	269.00	3	266.17	269.00	0	7,981	0.00%
2019/07/09	6	266.33	4	267.25	264.00	2	7,998	0.03%
2019/07/08	2	275.00	0	0.00	275.00	2	7,963	0.03%
2019/07/05	1	278.00	1	278.00	278.00	0	8,066	0.00%
2019/07/04	1	279.00	7	280.50	277.00	-6	8,069	-0.07%
2019/07/03	0	0.00	5	272.50	270.00	-5	8,107	-0.06%
2019/07/02	1	273.00	8	271.75	271.50	-7	8,194	-0.09%
2019/07/01	0	0.00	8	271.69	272.50	-8	8,287	-0.10%
2019/06/28	3	265.33	0	0.00	264.00	3	8,235	0.04%
2019/06/27	3	269.33	3	269.67	267.50	0	8,232	0.00%
2019/06/25	2	264.50	2	268.50	263.50	0	8,208	0.00%
2019/06/24	1	269.50	0	0.00	271.00	1	8,203	0.01%
2019/06/21	2	266.00	3	268.00	267.50	-1	8,223	-0.01%
2019/06/20	1	273.00	4	271.63	270.00	-3	8,264	-0.04%
2019/06/19	1	261.00	2	263.00	264.00	-1	8,166	-0.01%
2019/06/18	0	0.00	2	258.00	258.00	-2	8,118	-0.02%
2019/06/17	43	254.12	38	254.32	261.00	5	8,121	0.06%
2019/06/14	21	250.90	22	251.09	251.00	-1	8,100	-0.01%
2019/06/13	1	246.50	0	0.00	247.00	1	8,139	0.01%
2019/06/12	4	249.00	0	0.00	249.00	4	8,412	0.05%
2019/06/11	1	252.00	0	0.00	251.50	1	8,450	0.01%
2019/06/10	0	0.00	1	250.50	251.00	-1	8,413	-0.01%
2019/06/06	4	247.63	8	249.69	245.00	-4	8,470	-0.05%
2019/06/05	18	263.42	15	269.83	256.00	3	8,406	0.04%
2019/06/04	5	264.50	11	265.41	263.50	-6	8,298	-0.07%
2019/06/03	1	260.00	3	263.00	262.00	-2	8,309	-0.02%
2019/05/31	2	258.25	2	259.00	261.00	0	8,295	0.00%
2019/05/30	1	253.50	1	257.00	251.00	0	8,268	0.00%
2019/05/29	27	253.70	22	251.75	255.00	5	8,300	0.06%
2019/05/28	1	246.00	0	0.00	245.50	1	8,516	0.01%
2019/05/24	2.1	246.43	0	0.00	242.00	2.1	8,740	0.02%
2019/05/23	8.1	244.82	16	245.97	244.50	-8	8,862	-0.09%
2019/05/21	0	0.00	1	257.00	258.00	-1	8,950	-0.01%
2019/05/20	1	250.00	0	0.00	251.50	1	8,962	0.01%
2019/05/17	0	0.00	2	251.50	249.50	-2	9,055	-0.02%
2019/05/16	27.1	250.54	18	252.33	249.00	9.1	9,151	0.10%
2019/05/15	1.1	261.98	3	259.33	259.00	-2	9,247	-0.02%
2019/05/14	9	252.39	11.1	256.31	258.00	-2.1	9,619	-0.02%
2019/05/13	4	270.00	13	267.73	259.50	-9	9,767	-0.09%
2019/05/10	19.1	281.61	17	284.35	280.50	2.1	9,627	0.02%
2019/05/09	1	290.00	0	0.00	286.00	1	9,500	0.01%
2019/05/08	5	289.30	3	291.67	294.50	2	9,514	0.02%
2019/05/07	4	293.88	1	297.00	293.00	3	9,594	0.03%
2019/05/06	2	293.50	2	294.50	293.50	0	9,807	0.00%
2019/05/03	1.1	300.27	1	299.00	300.00	0.1	9,747	0.00%
2019/05/02	2	302.00	1	302.50	303.50	1	9,674	0.01%
2019/04/30	1	300.00	2	300.50	304.50	-1	9,690	-0.01%
2019/04/29	5	305.70	2	301.75	300.50	3	9,725	0.03%
2019/04/26	12	318.92	11	317.73	319.00	1	9,583	0.01%
2019/04/25	7	309.71	6.1	312.02	321.50	0.9	9,624	0.01%
2019/04/24	3	319.67	1	320.00	319.50	2	9,552	0.02%
2019/04/23	10	321.60	3	323.33	321.50	7	9,640	0.07%
2019/04/22	2	330.00	0	0.00	327.50	2	9,626	0.02%
2019/04/19	1	333.00	2	334.00	333.50	-1	9,748	-0.01%
2019/04/18	6	336.08	4	334.38	331.00	2	9,862	0.02%
2019/04/17	26	339.65	30	339.80	345.00	-4	9,990	-0.04%
2019/04/16	0	0.00	11	332.45	332.50	-11	9,759	-0.11%
2019/04/15	0	330.50	0	0.00	330.50	0	9,814	0.00%
2019/04/12	3	327.50	1	325.50	326.00	2	10,131	0.02%
2019/04/11	5	331.80	5	333.70	329.00	0	10,283	0.00%
2019/04/10	1	328.50	0	0.00	329.00	1	10,265	0.01%
2019/04/09	24.1	330.09	17	332.00	330.00	7.1	10,321	0.07%
2019/04/08	2	325.26	2	334.75	324.50	0	10,433	0.00%
2019/04/03	13	330.35	14	330.86	330.00	-1	10,555	-0.01%
2019/04/02	4	320.88	2	323.00	320.00	2	10,591	0.02%
2019/03/29	1	327.00	0	0.00	323.00	1	10,728	0.01%
2019/03/27	5	321.50	7	324.00	324.00	-2	11,222	-0.02%
2019/03/26	0	0.00	1	321.50	323.00	-1	11,369	-0.01%
2019/03/25	23	319.15	18	318.78	318.00	5	11,539	0.04%
2019/03/22	1	339.00	0	0.00	331.00	1	11,684	0.01%
2019/03/21	1	334.00	1	334.00	334.50	0	11,979	0.00%
2019/03/20	13	334.69	10	334.50	334.50	3	12,400	0.02%
2019/03/19	3	337.15	2	332.00	333.50	1	12,527	0.01%
2019/03/18	3	344.50	2	349.00	341.00	1	12,700	0.01%
2019/03/15	22	349.98	22	349.48	345.50	0	12,962	0.00%
2019/03/14	18	335.44	16	335.59	339.00	2	12,989	0.02%
2019/03/13	6	334.42	5	332.00	338.00	1	13,305	0.01%
2019/03/12	71.1	338.26	68	339.13	332.00	3.1	13,549	0.02%
2019/03/08	8	330.94	6	332.25	336.50	2	14,058	0.01%
2019/03/07	0	0.00	1	331.00	336.00	-1	14,258	-0.01%
2019/03/06	0	0.00	1	342.50	339.50	-1	14,670	-0.01%
2019/03/05	2	342.25	0	0.00	340.00	2	15,102	0.01%
2019/02/27	36	351.22	34	350.01	346.00	2	15,421	0.01%
2019/02/26	4	381.00	4	382.25	372.00	0	15,363	0.00%
2019/02/25	0	0.00	2	380.00	375.00	-2	15,588	-0.01%
2019/02/22	4	379.00	3	378.67	375.50	1	15,898	0.01%
2019/02/21	1	381.00	3	379.00	381.00	-2	15,977	-0.01%
2019/02/20	10	373.00	11	375.23	373.00	-1	16,022	-0.01%
2019/02/19	0	0.00	1	372.00	368.00	-1	16,155	-0.01%
2019/02/18	10	371.50	10	372.50	371.50	0	16,227	0.00%
2019/02/15	39	366.97	41	366.01	360.00	-2	16,313	-0.01%
2019/02/14	6	378.83	8	379.94	375.50	-2	16,411	-0.01%
2019/02/13	11	374.50	10.1	377.65	382.50	0.9	16,498	0.01%
2019/02/12	21	344.67	23	347.46	352.00	-2	16,465	-0.01%
2019/01/29	6	319.83	6	321.00	321.00	0	17,472	0.00%
2019/01/28	14	332.11	15	332.63	328.00	-1	17,718	-0.01%
2019/01/25	25	326.64	27	325.96	328.50	-2	18,290	-0.01%
2019/01/23	6	313.92	5	312.30	316.50	1	19,031	0.01%
2019/01/22	1	318.00	0	0.00	316.50	1	19,435	0.01%
2019/01/21	9	324.22	9	322.67	320.00	0	19,803	0.00%
2019/01/17	18	320.25	19	321.13	313.50	-1	20,494	0.00%
2019/01/16	21	317.57	21	316.43	317.50	0	20,815	0.00%
2019/01/15	33	313.11	34	311.88	314.00	-1	21,044	0.00%
2019/01/14	6	306.58	6	306.08	307.00	0	21,175	0.00%
2019/01/11	22	308.16	22	307.41	306.00	0	21,492	0.00%
2019/01/10	24	306.92	24	305.73	304.50	0	21,530	0.00%
2019/01/09	32	308.23	28	308.64	303.50	4	21,682	0.02%
2019/01/08	7	295.64	9	294.89	294.00	-2	21,582	-0.01%
2019/01/07	4	298.75	5	297.90	296.50	-1	21,821	0.00%
2019/01/04	28	290.84	26	290.02	289.50	2	22,086	0.01%
2019/01/03	37	306.86	33	307.20	303.00	4	22,148	0.02%
2019/01/02	15	317.83	15	317.97	314.00	0	22,326	0.00%
2018/12/28	8	319.75	6	320.83	319.00	2	22,743	0.01%
2018/12/27	58	324.17	58.2	325.82	321.00	-0.2	23,057	0.00%
2018/12/26	31	325.77	33	327.74	314.00	-2	23,010	-0.01%
2018/12/25	11	322.59	10.2	322.27	328.50	0.8	22,973	0.00%
2018/12/24	23	326.72	22	323.95	331.00	1	23,045	0.00%
2018/12/22	16	323.81	16	323.47	322.50	0	23,071	0.00%
2018/12/21	40	320.39	38	316.62	328.00	2	23,401	0.01%
2018/12/20	39	312.40	39	314.35	314.00	0	23,379	0.00%
2018/12/19	35	323.44	54	325.39	320.00	-19	23,332	-0.08%
2018/12/18	27	315.59	26	315.40	320.00	1	23,364	0.00%
2018/12/17	38	318.18	38	319.26	321.50	0	23,451	0.00%
2018/12/14	46	304.67	45	305.18	320.00	1	23,654	0.00%
2018/12/13	87	321.44	63	321.29	314.50	24	23,631	0.10%
2018/12/12	6	340.83	16	340.69	338.50	-10	23,390	-0.04%
2018/12/11	30	329.60	36	330.22	332.00	-6	23,313	-0.03%
2018/12/10	13	326.96	222	341.91	323.50	-209	23,451	-0.89%	大賣/鉅額交易
2018/12/07	37	348.57	475	353.49	356.50	-438	23,309	-1.88%	大賣/鉅額交易
2018/12/06	6.1	357.70	183.6	363.80	349.50	-177.5	23,214	-0.76%	大賣/鉅額交易
2018/12/05	12.3	387.33	14	386.96	388.00	-1.7	23,066	-0.01%
2018/12/04	11.3	409.09	11	408.86	401.50	0.3	23,116	0.00%
2018/12/03	203	406.78	6	404.25	407.00	197	23,138	0.85%	大買/鉅額交易
2018/11/30	106	364.31	24	364.06	370.00	82	23,150	0.35%	大買/
2018/11/29	534	368.16	11	360.50	359.50	523	23,039	2.27%	大買/鉅額交易
2018/11/28	69	356.84	34	349.00	357.50	35	22,901	0.15%
2018/11/27	52	335.50	56	334.85	340.00	-4	22,647	-0.02%
2018/11/26	2	325.25	22	327.16	327.00	-20	22,440	-0.09%
2018/11/23	4	329.50	10	325.05	319.00	-6	22,378	-0.03%
2018/11/22	27	342.30	28	345.30	332.00	-1	22,313	0.00%
2018/11/21	11	335.64	9	324.11	340.00	2	22,117	0.01%
2018/11/20	40	319.10	21	317.60	321.00	19	21,995	0.09%
2018/11/19	6	314.58	5	312.80	317.50	1	21,950	0.00%
2018/11/16	37	313.46	38	317.34	310.00	-1	21,979	0.00%
2018/11/15	4	308.00	5	308.40	312.00	-1	21,801	0.00%
2018/11/14	25	309.56	25	306.58	306.00	0	21,837	0.00%
2018/11/13	8	303.56	4	303.25	311.00	4	21,884	0.02%
2018/11/12	39	310.50	38	308.70	310.00	1	21,928	0.00%
2018/11/09	72	324.81	74	321.74	329.00	-2	21,966	-0.01%
2018/11/08	88	340.22	88	338.10	324.00	0	21,832	0.00%
2018/11/07	117	311.20	120	310.63	331.00	-3	21,787	-0.01%	大買/大賣/
2018/11/06	80	326.70	80.1	327.58	308.00	-0.1	21,693	0.00%
2018/11/05	106	339.22	103	338.85	340.00	3	21,585	0.01%	大買/大賣/
2018/11/02	62.1	368.42	63	365.89	345.50	-0.9	21,659	0.00%
2018/11/01	153	339.11	151	335.62	347.00	2	21,253	0.01%	大買/大賣/
2018/10/31	158	316.58	156	315.77	315.50	2	20,947	0.01%	大買/大賣/
2018/10/30	85	306.02	86	305.15	298.00	-1	20,601	0.00%
2018/10/29	158	322.89	156	323.15	320.00	2	20,523	0.01%	大買/大賣/
2018/10/26	67	320.77	69	319.72	324.00	-2	20,366	-0.01%
2018/10/25	57	322.55	58	322.72	315.50	-1	20,022	0.00%
2018/10/24	63	359.76	63	360.92	349.00	0	19,958	0.00%
2018/10/23	29	378.21	29	380.95	366.00	0	19,663	0.00%
2018/10/22	38	387.66	37	386.76	390.00	1	19,377	0.01%
2018/10/19	51	395.15	51	395.14	394.00	0	19,227	0.00%
2018/10/18	78	423.88	80	423.97	421.50	-2	18,942	-0.01%
2018/10/17	55	430.81	57	433.30	418.00	-2	18,861	-0.01%
2018/10/16	41	417.82	40	420.55	419.00	1	18,685	0.01%
2018/10/15	84	419.49	91	419.90	410.00	-7	18,626	-0.04%
2018/10/12	72	408.69	72	410.89	415.00	0	18,516	0.00%
2018/10/11	28	391.48	20	393.33	388.00	8	18,424	0.04%
2018/10/09	45	416.06	53	416.30	423.50	-8	18,235	-0.04%
2018/10/08	68	391.82	80	395.30	404.00	-12	17,981	-0.07%
2018/10/05	43	418.53	43	420.08	403.00	0	17,564	0.00%
2018/10/04	18	449.44	8	458.31	446.00	10	17,277	0.06%
2018/10/03	15	452.07	9	449.83	451.00	6	17,402	0.03%
2018/10/02	28	468.79	20	471.93	458.00	8	17,240	0.05%
2018/10/01	2	460.50	8	455.00	470.00	-6	17,144	-0.03%
2018/09/28	6	456.67	25	465.02	459.00	-19	17,136	-0.11%
2018/09/27	14	471.75	13	472.27	466.00	1	16,819	0.01%
2018/09/26	28	501.75	47	504.52	490.00	-19	16,641	-0.11%
2018/09/25	29	514.38	39	511.87	506.00	-10	16,651	-0.06%
2018/09/21	4	506.75	18	504.06	514.00	-14	16,571	-0.08%
2018/09/20	6	482.08	19	482.32	490.00	-13	16,382	-0.08%
2018/09/19	35	500.72	38	501.12	479.00	-3	15,986	-0.02%
2018/09/18	34	514.65	27	513.48	501.00	7	15,768	0.04%
2018/09/17	12	534.83	10	531.10	533.00	2	15,646	0.01%
2018/09/14	9	514.56	327	515.25	534.00	-318	15,608	-2.04%	大賣/鉅額交易
2018/09/13	25	535.52	72	535.88	508.00	-47	15,358	-0.31%
2018/09/12	97	526.59	35	529.14	528.00	62	15,240	0.41%
2018/09/11	16	544.06	20	549.80	546.00	-4	15,244	-0.03%
2018/09/10	232	546.59	18	540.06	532.00	214	15,046	1.42%	大買/鉅額交易
2018/09/07	52	586.37	7	557.00	545.00	45	14,799	0.30%
2018/09/06	22	613.64	7	602.71	595.00	15	14,466	0.10%
2018/09/05	19	621.68	4	613.50	611.00	15	14,238	0.11%
2018/09/04	3	601.62	1	601.00	630.00	2	14,222	0.01%
2018/09/03	8	638.11	3	646.67	629.00	5	13,956	0.04%
2018/08/31	54	697.35	29	699.34	698.00	25	13,827	0.18%
2018/08/30	13	698.92	13	694.69	696.00	0	13,859	0.00%
2018/08/29	33	692.82	35	695.06	705.00	-2	13,851	-0.01%
2018/08/28	36	688.39	36	688.78	675.00	0	13,739	0.00%
2018/08/27	14	676.43	578	677.02	695.00	-564	13,582	-4.15%	大賣/鉅額交易
2018/08/24	0	0.00	40	648.50	643.00	-40	13,402	-0.30%
2018/08/23	104	641.20	33	630.42	628.00	71	13,317	0.53%	大買/
2018/08/22	46	659.43	26	661.04	650.00	20	13,214	0.15%
2018/08/21	33	661.06	32.3	655.74	673.00	0.7	13,070	0.01%
2018/08/20	154	637.47	196.2	649.30	662.00	-42.2	12,901	-0.33%	大買/大賣/
2018/08/17	64	676.42	62	677.45	630.00	2	12,641	0.02%
2018/08/16	55	637.67	57	639.25	663.00	-2	12,302	-0.02%
2018/08/15	153	616.90	59	612.02	610.00	94	12,018	0.78%	大買/
2018/08/14	224	624.13	59	609.47	637.00	165	11,792	1.40%	大買/鉅額交易
2018/08/13	55	608.83	37.2	618.39	597.00	17.8	11,467	0.16%
2018/08/10	41	681.93	40.7	689.06	651.00	0.3	11,084	0.00%
2018/08/09	11.1	729.73	10	728.20	720.00	1.1	10,698	0.01%
2018/08/08	9	758.78	6	746.50	742.00	3	10,347	0.03%
2018/08/07	2	752.00	2	740.00	788.00	0	10,030	0.00%
2018/08/06	2	735.96	1	746.00	724.00	1	10,095	0.01%
2018/08/03	16	723.88	16	698.38	730.00	0	10,156	0.00%
2018/08/02	2	728.00	1	728.00	716.00	1	9,950	0.01%
2018/08/01	1	801.00	0.1	800.00	795.00	1	9,883	0.01%
2018/07/31	12	803.25	12	798.25	781.00	0	9,829	0.00%
2018/07/30	1	931.00	100.2	847.26	840.00	-99.2	9,636	-1.03%
2018/07/27	12	922.33	1.1	915.95	933.00	11	9,581	0.11%
2018/07/26	101	936.89	1	935.00	915.00	100	9,643	1.04%	大買/
2018/07/25	2	899.00	1	914.00	925.00	1	9,619	0.01%
2018/07/24	1	850.00	3	849.46	893.00	-2	9,720	-0.02%
2018/07/23	7	824.00	708	823.79	843.00	-701	9,844	-7.12%	大賣/鉅額交易
2018/07/20	310	824.01	10	854.30	812.00	300	9,892	3.03%	大買/鉅額交易
2018/07/19	13	879.54	263	886.35	892.00	-250	9,848	-2.54%	大賣/鉅額交易
2018/07/18	9.1	895.71	402	883.51	860.00	-393	9,781	-4.02%	大賣/鉅額交易
2018/07/17	8.1	927.88	1,339	915.11	904.00	-1,331	9,682	-13.75%	大賣/鉅額交易
2018/07/16	1	956.00	0	0.00	962.00	1	9,580	0.01%
2018/07/13	1	1010.00	475	1010.78	998.00	-474	9,632	-4.92%	大賣/鉅額交易
2018/07/12	12	981.25	11	985.00	1005.00	1	9,608	0.01%
2018/07/11	47	986.74	44	980.50	965.00	3	9,508	0.03%
2018/07/10	5	1024.00	11	1033.64	1045.00	-6	9,173	-0.07%
2018/07/09	9	1050.00	12	1044.17	1020.00	-3	9,168	-0.03%
2018/07/06	2.2	1116.36	2	1157.50	1175.00	0.2	9,120	0.00%
2018/07/05	315.1	1181.15	7	1172.86	1115.00	308.1	9,021	3.41%	大買/鉅額交易
2018/07/04	3	1191.67	4	1181.25	1180.00	-1	8,974	-0.01%
2018/07/03	159	1287.14	32	1277.97	1165.00	127	8,943	1.42%	大買/鉅額交易
2018/07/02	208	1181.30	2	1210.00	1230.00	206	8,742	2.36%	大買/鉅額交易
2018/06/29	239	1119.98	32	1115.63	1125.00	207	8,658	2.39%	大買/鉅額交易
2018/06/28	9	1041.67	1	1040.00	1055.00	8	8,572	0.09%
2018/06/27	37	1055.54	42	1056.43	1020.00	-5	8,554	-0.06%
2018/06/26	23	997.74	14	964.07	1035.00	9	8,482	0.11%
2018/06/25	4	954.00	9	968.78	949.00	-5	8,446	-0.06%
2018/06/22	14	942.93	574.1	953.04	942.00	-560.1	8,464	-6.62%	大賣/鉅額交易
2018/06/21	0	990.00	41	991.68	987.00	-41	8,456	-0.48%
2018/06/20	22	995.68	21	973.05	1010.00	1	8,485	0.01%
2018/06/19	31	1095.97	22	1040.46	1035.00	9	8,404	0.11%
2018/06/15	3	1116.67	0.1	1130.00	1135.00	2.9	8,410	0.03%
2018/06/14	2	1142.50	2	1147.50	1080.00	0	8,400	0.00%
2018/06/13	5	1115.00	4	1113.75	1130.00	1	8,377	0.01%
2018/06/12	6	1139.17	4	1116.25	1135.00	2	8,374	0.02%
2018/06/11	18	1219.44	3	1213.30	1210.00	15	8,254	0.18%
2018/06/08	43.3	1218.45	1	1185.00	1180.00	42.3	8,214	0.51%
2018/06/07	126	1196.31	5	1181.00	1230.00	121	8,254	1.47%	大買/鉅額交易
2018/06/06	29	1104.14	18	1106.94	1125.00	11	8,199	0.13%
2018/06/05	51	1041.77	1	1005.00	1025.00	50	8,160	0.61%
2018/06/04	35	1064.29	1	1070.00	1070.00	34	8,132	0.42%
2018/06/01	1	970.00	0	982.00	982.00	1	8,189	0.01%
2018/05/31	0.1	953.00	10	1060.00	951.00	-10	8,259	-0.12%
2018/05/30	10	1020.00	0	1030.00	1035.00	10	8,238	0.12%
2018/05/28	0	0.00	1	1065.00	1065.00	-1	8,265	-0.01%
2018/05/25	1.2	969.17	1	969.00	969.00	0.2	8,376	0.00%
2018/05/24	0.4	913.00	0	913.00	913.00	0.4	8,482	0.00%
2018/05/23	52.1	976.92	1.1	883.00	883.00	51	8,545	0.60%
2018/05/21	10	951.80	0	0.00	974.00	10	8,574	0.12%
2018/05/18	30	898.87	0	0.00	886.00	30	8,598	0.35%
2018/05/17	106	847.15	2.1	848.70	844.00	103.9	8,572	1.21%	大買/鉅額交易
2018/05/16	38.1	965.26	0	0.00	926.00	38.1	8,565	0.44%
2018/05/15	98	980.27	99	978.71	1000.00	-1	8,607	-0.01%
2018/05/14	103	912.56	5.4	913.00	913.00	97.6	8,578	1.14%	大買/
2018/05/11	74	853.37	34	846.09	830.00	40	8,639	0.46%
2018/05/10	38	800.97	29	795.34	845.00	9	8,382	0.11%
2018/05/09	38	756.87	10	755.50	769.00	28	8,193	0.34%
2018/05/08	20.1	731.77	17	735.65	718.00	3.1	8,066	0.04%
2018/05/07	10	719.80	11	724.82	741.00	-1	7,911	-0.01%
2018/05/04	39	670.74	10	668.70	674.00	29	7,867	0.37%
2018/05/03	38	650.32	32	648.88	653.00	6	7,785	0.08%
2018/05/02	23.1	647.05	19	650.00	655.00	4.1	7,734	0.05%
2018/04/30	15.1	624.34	7	636.00	627.00	8.1	7,707	0.10%
2018/04/26	30	602.37	20	610.95	593.00	10	7,738	0.13%
2018/04/25	23.5	615.49	43	617.95	584.00	-19.5	7,584	-0.26%
2018/04/24	108	652.29	18	643.33	639.00	90	7,374	1.22%	大買/
2018/04/23	10	642.60	9	647.03	684.00	1	7,193	0.01%
2018/04/20	25	645.24	7	650.29	622.00	18	7,192	0.25%
2018/04/19	25	679.12	2	675.00	650.00	23	7,135	0.32%
2018/04/18	13	623.46	2	635.50	664.00	11	6,969	0.16%
2018/04/17	119	624.64	21	622.67	604.00	98	6,938	1.41%	大買/
2018/04/16	32	585.88	2	580.00	616.00	30	6,791	0.44%
2018/04/13	34	559.00	2	561.50	560.00	32	6,736	0.47%
2018/04/12	15	546.33	7	545.86	552.00	8	6,707	0.12%
2018/04/11	29	553.86	2	552.50	544.00	27	6,723	0.40%
2018/04/10	26	544.54	24	549.96	545.00	2	6,796	0.03%
2018/04/09	21	515.86	6	511.67	532.00	15	6,716	0.22%
2018/04/03	17	510.71	0	0.00	511.00	17	6,666	0.26%
2018/04/02	59	510.07	10	509.50	503.00	49	6,673	0.73%
2018/03/31	9	523.56	0	0.00	522.00	9	6,625	0.14%
2018/03/30	358	542.16	3	550.67	522.00	355	6,663	5.33%	大買/鉅額交易
2018/03/29	46	513.04	0.9	515.00	520.00	45.1	6,608	0.68%
2018/03/28	2	495.00	32	498.44	495.00	-30	6,563	-0.46%
2018/03/27	3	497.17	3	494.17	503.00	0	6,542	0.00%
2018/03/26	224	485.98	4	473.75	475.00	220	6,466	3.40%	大買/鉅額交易
2018/03/23	65	487.41	18	481.56	484.00	47	6,424	0.73%
2018/03/22	72	507.54	9.5	505.96	507.00	62.5	6,438	0.97%
2018/03/21	60	475.92	12	481.54	488.00	48	6,366	0.75%
2018/03/20	52	451.53	3	460.00	467.00	49	6,256	0.78%
2018/03/16	82	416.97	5	412.00	425.00	77	6,091	1.26%
2018/03/15	37	412.81	2	409.75	417.50	35	6,030	0.58%
2018/03/14	191	417.05	2	407.00	405.50	189	6,045	3.13%	大買/鉅額交易
2018/03/13	51	417.35	45	415.38	419.00	6	6,009	0.10%
2018/03/12	65	412.32	72	413.57	410.00	-7	5,998	-0.12%
2018/03/09	236	401.06	30	410.37	405.50	206	5,986	3.44%	大買/鉅額交易
2018/03/08	43	401.09	13	399.65	400.50	30	5,903	0.51%
2018/03/07	45	390.39	36	391.97	393.50	9	5,856	0.15%
2018/03/06	5	382.00	2	383.50	383.50	3	5,819	0.05%
2018/03/05	6	377.58	17	379.32	377.00	-11	6,084	-0.18%
2018/03/02	2	366.50	0	0.00	365.50	2	6,006	0.03%
2018/03/01	38	343.38	38	341.83	346.00	0	5,882	0.00%
2018/02/27	20	330.50	20	331.50	330.50	0	5,833	0.00%
2018/02/26	21	328.76	7	326.50	325.00	14	5,824	0.24%
2018/02/23	11	337.05	9	331.33	325.00	2	5,726	0.03%
2018/02/22	16	321.88	11	320.55	327.00	5	5,606	0.09%
2018/02/21	16	322.97	16	323.84	326.00	0	5,491	0.00%
2018/02/12	3	319.83	4	327.25	312.00	-1	5,437	-0.02%
2018/02/09	13	331.58	16	330.97	331.50	-3	5,426	-0.06%
2018/02/08	2	349.00	2	348.50	348.00	0	5,406	0.00%
2018/02/07	1	360.50	1	360.00	357.50	0	5,364	0.00%
2018/02/06	2	361.75	2	367.50	354.00	0	5,307	0.00%
2018/02/05	4	387.38	0	0.00	385.00	4	5,207	0.08%
2018/02/02	4	399.88	5	403.50	400.00	-1	5,176	-0.02%
2018/02/01	12	390.17	79	388.09	386.00	-67	5,070	-1.32%
2018/01/31	16	379.16	17	376.85	387.00	-1	5,049	-0.02%
2018/01/30	5	368.00	5	372.50	373.00	0	5,001	0.00%
2018/01/29	63	381.33	11	382.05	382.50	52	4,960	1.05%
2018/01/26	25	394.40	20	392.00	373.00	5	4,892	0.10%
2018/01/25	17	399.32	13	402.15	395.50	4	4,805	0.08%
2018/01/24	19	395.74	12	399.42	397.00	7	4,794	0.15%
2018/01/23	13	412.96	13	413.81	395.00	0	4,728	0.00%
2018/01/22	36	419.86	36	409.71	415.00	0	4,613	0.00%
2018/01/19	1	372.00	1	367.50	389.00	0	4,490	0.00%
2018/01/18	47	360.89	48	363.14	362.00	-1	4,482	-0.02%
2018/01/17	0	0.00	1	355.00	355.00	-1	4,397	-0.02%
2018/01/16	16	348.22	17	356.00	360.50	-1	4,332	-0.02%
2018/01/15	30	361.97	18	369.56	354.00	12	4,165	0.29%
2018/01/12	25	381.20	24	384.08	375.00	1	4,073	0.02%
2018/01/11	5	395.80	6	391.50	386.50	-1	4,022	-0.02%
2018/01/10	17	385.44	16	391.78	379.50	1	3,929	0.03%
2018/01/09	15	393.40	14	395.89	394.00	1	3,907	0.03%
2018/01/05	1	410.00	1	412.00	404.00	0	3,856	0.00%
2018/01/04	14	407.93	16	412.34	398.50	-2	3,820	-0.05%
2018/01/03	41	386.06	44	375.53	389.00	-3	3,730	-0.08%
2018/01/02	1	351.00	2	346.25	354.00	-1	3,684	-0.03%