聯發科 (2454)-華南永昌-大安券商分點個股進出

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
1315
漲跌
▲5
漲幅
+0.38%
成交量
5,953張
產業
上市半導體類股
3242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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/12/03	0	1301.67	2	1310.00	1315.00	-2	5,662	-0.03%
2024/12/02	0	1285.00	11.1	1309.91	1310.00	-11.1	5,620	-0.20%
2024/11/29	5.5	1251.83	1	1255.00	1255.00	4.5	5,600	0.08%
2024/11/28	10.5	1240.24	0	0.00	1255.00	10.5	5,628	0.19%
2024/11/27	0	1265.00	4.9	1272.38	1250.00	-4.9	5,648	-0.09%
2024/11/26	4	1275.00	0	0.00	1280.00	4	5,676	0.07%
2024/11/25	10	1280.00	0.1	1315.00	1280.00	9.9	5,687	0.17%
2024/11/22	0	1308.13	1	1310.00	1310.00	-1	5,624	-0.02%
2024/11/21	0	1260.00	0	0.00	1265.00	0	5,593	0.00%
2024/11/20	19	1285.00	29.1	1293.27	1275.00	-10.1	5,600	-0.18%
2024/11/19	5	1280.00	0	0.00	1285.00	5	5,597	0.09%
2024/11/18	1	1235.16	1	1250.00	1240.00	0	5,597	0.00%
2024/11/15	20	1247.50	20	1262.50	1270.00	0	5,630	0.00%
2024/11/14	4	1237.52	3	1235.00	1235.00	1	5,675	0.02%
2024/11/13	1	1255.31	0	0.00	1255.00	1	5,655	0.02%
2024/11/12	1	1275.29	0.1	1280.00	1265.00	0.9	5,662	0.02%
2024/11/08	1	1295.00	0	0.00	1280.00	1	5,685	0.02%
2024/11/07	0.1	1315.00	0	0.00	1305.00	0.1	5,732	0.00%
2024/11/06	14	1311.43	0.6	1310.00	1305.00	13.4	5,795	0.23%
2024/11/05	3	1286.66	2.1	1290.00	1290.00	1	5,907	0.02%
2024/11/04	19.1	1288.15	0	1300.00	1295.00	19	6,121	0.31%
2024/11/01	4.1	1276.36	2	1287.50	1290.00	2.1	6,433	0.03%
2024/10/30	1.2	1292.14	1	1290.00	1290.00	0.2	6,533	0.00%
2024/10/29	2.1	1297.48	0	0.00	1300.00	2.1	6,643	0.03%
2024/10/28	0	0.00	2.1	1329.52	1335.00	-2.1	6,677	-0.03%
2024/10/25	0.1	1300.00	6	1298.44	1315.00	-5.9	6,661	-0.09%
2024/10/24	6	1284.16	0.1	1289.28	1270.00	5.9	6,633	0.09%
2024/10/23	0	1295.00	2.2	1300.00	1300.00	-2.2	6,729	-0.03%
2024/10/22	1	1300.00	0	0.00	1310.00	1	6,746	0.01%
2024/10/21	3.2	1331.19	71	1320.92	1330.00	-67.9	6,780	-1.00%
2024/10/18	10.1	1324.88	1.2	1308.79	1305.00	8.9	6,772	0.13%
2024/10/16	3	1266.67	1	1275.61	1275.00	2	6,828	0.03%
2024/10/15	15	1296.00	4	1296.27	1300.00	11	6,804	0.16%
2024/10/14	1	1290.00	1.1	1300.00	1290.00	-0.1	6,764	0.00%
2024/10/11	59.1	1301.51	3.2	1297.44	1300.00	55.9	6,812	0.82%
2024/10/09	0	0.00	1	1254.90	1245.00	-1	6,735	-0.02%
2024/10/08	1.1	1235.00	1	1240.00	1225.00	0.1	6,733	0.00%
2024/10/07	5.1	1273.33	3.1	1244.68	1250.00	2	6,822	0.03%
2024/10/04	0.3	1220.00	0.1	1229.96	1230.00	0.2	6,801	0.00%
2024/10/01	0	1195.00	0.1	1215.00	1210.00	0	6,792	0.00%
2024/09/30	0.3	1199.64	0	0.00	1175.00	0.3	6,819	0.00%
2024/09/27	0.1	1264.60	0.2	1281.44	1260.00	-0.1	6,784	0.00%
2024/09/26	2.1	1246.00	44.3	1251.73	1270.00	-42.2	6,720	-0.63%
2024/09/25	3	1206.67	11.1	1220.43	1225.00	-8.1	6,647	-0.12%
2024/09/24	8	1175.00	3	1174.94	1195.00	5	6,579	0.08%
2024/09/23	0	0.00	0.1	1138.00	1145.00	-0.1	6,544	0.00%
2024/09/20	0	1140.00	3	1145.00	1125.00	-3	6,552	-0.05%
2024/09/19	2	1119.86	15	1111.67	1120.00	-13	6,561	-0.20%
2024/09/18	17	1100.59	0	0.00	1105.00	17	6,583	0.26%
2024/09/16	0	1110.00	0	0.00	1130.00	0	6,644	0.00%
2024/09/13	0	1140.00	0	1140.00	1125.00	0	6,686	0.00%
2024/09/12	1	1135.00	4	1151.25	1155.00	-3	6,821	-0.04%
2024/09/11	4	1123.70	2.1	1129.63	1110.00	2	6,877	0.03%
2024/09/10	1	1124.77	1.1	1129.60	1130.00	0	6,881	0.00%
2024/09/09	0.2	1097.97	0	0.00	1105.00	0.2	6,887	0.00%
2024/09/06	0	0.00	2	1140.00	1145.00	-2	6,986	-0.03%
2024/09/05	20.3	1117.46	16	1121.88	1110.00	4.3	7,030	0.06%
2024/09/04	23.8	1152.49	0	1160.00	1135.00	23.8	6,972	0.34%
2024/09/03	0	1210.46	0	0.00	1220.00	0	6,893	0.00%
2024/09/02	20	1225.00	0	0.00	1225.00	20	7,001	0.29%
2024/08/30	1	1240.00	76	1235.59	1240.00	-75	7,045	-1.06%
2024/08/29	0	1192.50	3.1	1244.84	1250.00	-3.1	7,064	-0.04%
2024/08/28	15.1	1208.21	0	0.00	1200.00	15.1	7,079	0.21%
2024/08/27	0.1	1200.00	0.1	1200.00	1210.00	0	7,239	0.00%
2024/08/26	8	1232.50	1	1245.00	1215.00	7	7,315	0.10%
2024/08/23	23	1210.00	0	1210.00	1225.00	23	7,384	0.31%
2024/08/22	30	1230.17	0	0.00	1230.00	30	7,480	0.40%
2024/08/21	0.2	1226.68	0	0.00	1220.00	0.2	7,669	0.00%
2024/08/20	0	0.00	70.1	1255.00	1250.00	-70.1	7,648	-0.92%
2024/08/19	6.1	1250.83	4.1	1247.50	1255.00	2	7,680	0.03%
2024/08/16	1	1185.00	5.1	1217.96	1230.00	-4.1	7,657	-0.05%
2024/08/15	6	1165.00	0	0.00	1155.00	6	7,597	0.08%
2024/08/14	2	1175.04	0.1	1185.00	1185.00	1.9	7,646	0.03%
2024/08/13	2.1	1160.00	0.1	1165.00	1160.00	2	7,678	0.03%
2024/08/12	7.1	1169.93	0.1	1165.10	1175.00	7	7,782	0.09%
2024/08/09	23.1	1136.29	1	1145.00	1125.00	22	7,798	0.28%
2024/08/08	12	1121.25	2.1	1119.95	1115.00	10	7,807	0.13%
2024/08/07	0.1	1113.00	1.7	1144.25	1150.00	-1.7	7,740	-0.02%
2024/08/06	11.4	1055.50	5	1069.97	1075.00	6.3	7,639	0.08%
2024/08/05	33.6	998.41	30.1	991.27	991.00	3.5	7,495	0.05%
2024/08/02	19.4	1106.88	14	1096.79	1090.00	5.4	7,292	0.07%
2024/08/01	15.5	1196.20	1	1180.00	1180.00	14.5	7,116	0.20%
2024/07/31	2	1217.44	2	1217.50	1220.00	0	6,990	0.00%
2024/07/30	0	1229.76	0	0.00	1255.00	0	6,977	0.00%
2024/07/29	0	1245.00	1	1260.00	1240.00	-1	6,994	-0.01%
2024/07/26	19	1230.01	18	1237.50	1245.00	1	7,006	0.01%
2024/07/23	0	1260.00	2	1267.12	1275.00	-2	6,968	-0.03%
2024/07/22	2	1217.55	4	1227.50	1225.00	-2	6,957	-0.03%
2024/07/19	0	1268.64	0.1	1265.00	1260.00	0	6,937	0.00%
2024/07/18	3.1	1268.29	0.1	1269.93	1280.00	3	6,943	0.04%
2024/07/17	1	1334.68	1	1325.00	1325.00	0	6,877	0.00%
2024/07/16	2	1346.27	1	1345.00	1345.00	1	6,929	0.01%
2024/07/15	3	1363.33	5	1369.00	1355.00	-2	7,106	-0.03%
2024/07/12	4.1	1365.01	0	0.00	1360.00	4.1	7,167	0.06%
2024/07/11	1	1439.62	0.2	1445.00	1420.00	0.8	7,181	0.01%
2024/07/10	1	1434.99	0.1	1430.00	1435.00	0.9	7,294	0.01%
2024/07/09	0	0.00	3.1	1446.14	1460.00	-3.1	7,356	-0.04%
2024/07/08	0.2	1402.11	1	1415.01	1420.00	-0.8	7,282	-0.01%
2024/07/05	2.2	1348.42	1.1	1355.46	1350.00	1.1	7,258	0.02%
2024/07/04	2	1375.20	0	1390.00	1375.00	2	7,258	0.03%
2024/07/03	1	1390.11	0	1400.00	1405.00	1	7,186	0.01%
2024/07/02	0	1400.46	1	1400.00	1410.00	-1	7,148	-0.01%
2024/07/01	1	1424.93	0	1425.00	1415.00	1	7,131	0.01%
2024/06/27	0	1405.00	0	0.00	1395.00	0	7,092	0.00%
2024/06/26	0	0.00	0	1415.00	1405.00	0	7,151	0.00%
2024/06/25	2	1385.00	1	1390.00	1385.00	1	7,183	0.01%
2024/06/24	1.1	1456.89	0	0.00	1410.00	1.1	7,127	0.02%
2024/06/21	1	1450.07	2	1470.25	1490.00	-1	7,084	-0.01%
2024/06/20	0	1485.00	0	1490.00	1500.00	0	6,959	0.00%
2024/06/19	2.1	1450.95	2.1	1466.65	1485.00	0	6,953	0.00%
2024/06/18	1	1390.01	1	1399.95	1405.00	0	6,867	0.00%
2024/06/17	5	1374.99	5	1379.00	1380.00	0	6,839	0.00%
2024/06/14	0	0.00	2	1382.50	1395.00	-2	6,913	-0.03%
2024/06/13	5	1384.00	11.2	1382.87	1385.00	-6.2	6,913	-0.09%
2024/06/12	0	0.00	2	1300.00	1300.00	-2	6,837	-0.03%
2024/06/11	0	1260.00	0.2	1270.00	1270.00	-0.1	6,916	0.00%
2024/06/07	4	1276.25	3	1281.67	1275.00	1	6,939	0.01%
2024/06/06	1	1270.00	8	1251.33	1290.00	-7	6,941	-0.10%
2024/06/05	4.1	1225.04	4	1231.27	1230.00	0	6,872	0.00%
2024/06/04	9.2	1251.05	7	1247.14	1240.00	2.2	7,043	0.03%
2024/06/03	8	1260.00	10	1264.00	1270.00	-2	7,177	-0.03%
2024/05/31	4.1	1248.88	1	1250.00	1235.00	3.1	7,232	0.04%
2024/05/30	13.1	1269.74	13.1	1282.71	1290.00	0	7,136	0.00%
2024/05/29	5	1288.00	5	1295.00	1290.00	0	7,200	0.00%
2024/05/28	15.1	1309.59	3.1	1311.57	1310.00	12	7,271	0.16%
2024/05/27	5	1290.93	6.1	1294.70	1285.00	-1.1	7,255	-0.02%
2024/05/24	3	1200.00	3.2	1198.41	1195.00	-0.2	7,302	0.00%
2024/05/23	1	1200.00	3.1	1203.10	1205.00	-2.1	7,448	-0.03%
2024/05/22	1	1165.03	1	1185.00	1185.00	0	7,734	0.00%
2024/05/21	3	1168.34	3	1175.00	1175.00	0	7,830	0.00%
2024/05/20	1	1180.00	2.1	1187.51	1190.00	-1.1	7,863	-0.01%
2024/05/17	1	1170.00	4	1168.77	1165.00	-3	7,888	-0.04%
2024/05/16	0.1	1180.00	2.1	1197.27	1190.00	-2.1	7,852	-0.03%
2024/05/15	1	1155.00	1.1	1151.36	1155.00	-0.1	7,759	0.00%
2024/05/14	2	1157.50	2.1	1123.24	1155.00	-0.1	7,861	0.00%
2024/05/13	1	1100.00	2.1	1109.81	1115.00	-1.1	7,832	-0.01%
2024/05/10	0	0.00	0.1	1095.58	1095.00	-0.1	7,887	0.00%
2024/05/09	0	0.00	0.3	1112.83	1095.00	-0.3	8,091	0.00%
2024/05/08	1	1094.95	1.3	1077.56	1095.00	-0.3	8,113	0.00%
2024/05/07	0	0.00	0.1	1040.00	1045.00	-0.1	8,104	0.00%
2024/05/06	0	0.00	18	1050.55	1035.00	-18	8,168	-0.22%
2024/05/03	16	1045.00	2.4	1041.91	1040.00	13.6	8,181	0.17%
2024/05/02	0	0.00	0.1	1000.96	1000.00	-0.1	8,220	0.00%
2024/04/30	0	1006.67	0.1	1025.00	992.00	0	8,260	0.00%
2024/04/29	3	1024.98	1	1025.20	1015.00	2	8,263	0.02%
2024/04/26	0.1	998.55	0.1	999.29	1005.00	0	8,286	0.00%
2024/04/25	1.1	981.25	4	989.50	981.00	-2.9	8,341	-0.04%
2024/04/24	2.1	1002.73	0	0.00	1010.00	2.1	8,353	0.03%
2024/04/23	2	978.03	0	980.00	972.00	2	8,440	0.02%
2024/04/22	0.3	973.94	2.1	972.99	966.00	-1.8	8,512	-0.02%
2024/04/19	3.6	997.45	4	989.99	993.00	-0.4	8,431	0.00%
2024/04/18	1.2	1044.62	1.4	1047.47	1050.00	-0.2	8,249	0.00%
2024/04/17	3.3	1050.17	18	1067.78	1050.00	-14.7	8,243	-0.18%
2024/04/16	2.1	1064.91	0.4	1074.96	1055.00	1.7	8,185	0.02%
2024/04/15	1.4	1112.97	3.2	1137.81	1110.00	-1.8	8,081	-0.02%
2024/04/12	3	1183.30	0	0.00	1180.00	3	8,021	0.04%
2024/04/11	19	1196.58	20	1202.00	1200.00	-1	8,026	-0.01%
2024/04/10	2	1205.00	1.1	1196.04	1195.00	0.9	8,062	0.01%
2024/04/09	0.1	1160.00	0	1160.00	1160.00	0.1	8,165	0.00%
2024/04/08	1	1154.95	3	1169.88	1150.00	-2	8,276	-0.02%
2024/04/03	3	1169.97	3	1175.00	1160.00	0	8,292	0.00%
2024/04/02	2	1162.50	2	1170.00	1165.00	0	8,315	0.00%
2024/04/01	1	1179.46	0.2	1185.00	1160.00	0.8	8,388	0.01%
2024/03/29	17	1180.00	2.2	1189.59	1195.00	14.8	8,352	0.18%
2024/03/28	0.3	1180.00	0	0.00	1160.00	0.3	8,270	0.00%
2024/03/27	0.2	1165.00	0	1153.33	1165.00	0.2	8,209	0.00%
2024/03/26	0	1135.56	3.3	1127.73	1130.00	-3.2	8,183	-0.04%
2024/03/25	0.1	1121.50	0.9	1130.00	1120.00	-0.8	8,181	-0.01%
2024/03/22	1.2	1138.13	2	1122.50	1125.00	-0.8	8,210	-0.01%
2024/03/21	2.1	1159.56	10.1	1135.10	1140.00	-8	8,193	-0.10%
2024/03/20	0.1	1137.59	10	1147.48	1130.00	-9.9	8,283	-0.12%
2024/03/19	13	1152.71	11	1158.65	1150.00	2	8,293	0.02%
2024/03/18	2.1	1155.97	3.1	1166.49	1170.00	-1	8,246	-0.01%
2024/03/15	1.4	1128.08	6.2	1144.89	1135.00	-4.8	8,223	-0.06%
2024/03/14	0.2	1163.29	1.6	1173.97	1150.00	-1.4	8,175	-0.02%
2024/03/13	0.1	1228.84	0	1231.43	1215.00	0.1	8,048	0.00%
2024/03/12	0.2	1210.02	0	1220.00	1215.00	0.2	7,983	0.00%
2024/03/11	1.3	1215.77	1	1225.00	1225.00	0.3	7,950	0.00%
2024/03/08	2.3	1219.60	2.4	1229.00	1230.00	-0.2	7,942	0.00%
2024/03/07	2.2	1244.48	3.3	1236.45	1230.00	-1.1	7,757	-0.01%
2024/03/06	0.1	1190.00	2.1	1182.00	1190.00	-2	7,564	-0.03%
2024/03/05	0	1140.00	2	1150.00	1155.00	-2	7,525	-0.03%
2024/03/04	1	1125.25	7	1127.94	1150.00	-6	7,470	-0.08%
2024/03/01	1.1	1119.74	4	1126.34	1105.00	-3	7,359	-0.04%
2024/02/29	0.1	1135.00	0.1	1124.00	1140.00	0	7,252	0.00%
2024/02/27	3	1138.21	5.2	1123.06	1115.00	-2.2	7,175	-0.03%
2024/02/26	4.2	1096.42	5.4	1115.78	1115.00	-1.1	6,975	-0.02%
2024/02/23	2.1	1080.11	6.7	1065.15	1100.00	-4.6	6,882	-0.07%
2024/02/22	1.1	1013.41	11.8	1004.28	1015.00	-10.7	6,651	-0.16%
2024/02/21	0.3	982.99	11.1	981.92	981.00	-10.8	6,598	-0.16%
2024/02/20	0.1	971.00	14.9	976.27	982.00	-14.8	6,589	-0.22%
2024/02/19	1	959.99	17.5	962.89	963.00	-16.5	6,590	-0.25%
2024/02/16	0.1	969.56	1	967.00	970.00	-0.9	6,661	-0.01%
2024/02/15	1	955.00	33.9	962.92	972.00	-32.9	6,666	-0.49%
2024/02/05	0.4	937.50	3.1	938.61	937.00	-2.7	6,630	-0.04%
2024/02/02	0.1	930.24	1	932.98	936.00	-0.9	6,660	-0.01%
2024/02/01	25.3	935.70	7	938.14	930.00	18.3	6,651	0.28%
2024/01/31	8	968.12	23.3	966.17	966.00	-15.3	6,527	-0.23%
2024/01/30	8.4	962.67	18.8	953.64	963.00	-10.4	6,494	-0.16%
2024/01/29	22.2	932.56	1	936.00	938.00	21.2	6,457	0.33%
2024/01/26	7	932.17	1.1	933.17	936.00	6	6,433	0.09%
2024/01/25	18.2	945.31	8.1	945.49	943.00	10.1	6,506	0.16%
2024/01/24	6.2	932.52	12	932.50	936.00	-5.8	6,471	-0.09%
2024/01/23	4.1	917.69	3	911.00	911.00	1.1	6,521	0.02%
2024/01/22	7.1	930.19	4	931.68	922.00	3.1	6,690	0.05%
2024/01/19	1.1	913.77	3.1	916.84	920.00	-2	6,650	-0.03%
2024/01/18	14.3	892.07	10.1	895.58	897.00	4.2	6,590	0.06%
2024/01/17	4.4	892.09	1.3	882.56	879.00	3.1	6,586	0.05%
2024/01/16	11.6	902.11	1	903.00	895.00	10.6	6,479	0.16%
2024/01/15	2.1	923.99	0	0.00	922.00	2.1	6,397	0.03%
2024/01/12	0	921.23	0	0.00	926.00	0	6,468	0.00%
2024/01/11	12.1	924.01	10	923.00	920.00	2.1	6,515	0.03%
2024/01/10	2.1	924.16	1	924.00	924.00	1.1	6,528	0.02%
2024/01/09	4.1	932.19	4	928.50	928.00	0.1	6,595	0.00%
2024/01/08	5.4	925.51	1.1	926.05	920.00	4.3	6,594	0.07%
2024/01/05	4.2	924.57	0	0.00	921.00	4.2	6,666	0.06%
2024/01/04	14.2	926.27	0	0.00	928.00	14.2	6,686	0.21%
2024/01/03	32.6	967.88	0.3	974.00	953.00	32.3	6,753	0.48%
2024/01/02	3.3	989.45	0.8	984.13	981.00	2.6	6,593	0.04%
2023/12/29	1.1	1015.07	0	1020.00	1015.00	1.1	6,519	0.02%
2023/12/28	1.1	1025.95	0.1	1030.00	1025.00	1	6,562	0.02%
2023/12/27	3.2	1039.99	10.3	1033.68	1040.00	-7.1	6,643	-0.11%
2023/12/26	1	999.98	2.4	1000.00	1000.00	-1.3	6,565	-0.02%
2023/12/25	0	993.00	0.3	992.01	995.00	-0.3	6,574	0.00%
2023/12/22	1	988.88	1	988.00	990.00	0	6,583	0.00%
2023/12/21	1.1	976.92	1	975.99	976.00	0.1	6,592	0.00%
2023/12/20	4	987.00	0.1	986.60	983.00	3.9	6,594	0.06%
2023/12/19	2	977.04	3	989.26	992.00	-1	6,614	-0.02%
2023/12/18	6	990.83	2	995.00	989.00	4	6,614	0.06%
2023/12/15	1.1	976.35	10.7	991.29	996.00	-9.6	6,618	-0.15%
2023/12/14	0	962.00	1	965.94	966.00	-1	6,525	-0.02%
2023/12/13	0	0.00	2.3	951.43	955.00	-2.3	6,615	-0.04%
2023/12/12	0	939.67	0.3	942.85	939.00	-0.2	6,787	0.00%
2023/12/11	2.1	934.57	1.1	941.11	941.00	0.9	6,804	0.01%
2023/12/08	2	941.97	1	943.00	943.00	1	6,863	0.01%
2023/12/07	0	931.00	0.4	933.00	931.00	-0.4	6,890	-0.01%
2023/12/06	1.1	928.22	0	930.00	927.00	1.1	6,874	0.02%
2023/12/05	2.1	925.94	1	928.99	929.00	1.1	6,897	0.02%
2023/12/04	2	933.61	0.1	935.00	933.00	2	6,864	0.03%
2023/12/01	0	940.00	0	0.00	947.00	0	6,830	0.00%
2023/11/30	0.2	942.94	0	948.00	945.00	0.2	6,854	0.00%
2023/11/29	0.1	940.60	3	945.00	948.00	-2.9	6,772	-0.04%
2023/11/28	0.1	934.21	2.1	936.11	942.00	-2	6,736	-0.03%
2023/11/27	3.1	941.94	0.1	943.00	931.00	3	6,738	0.04%
2023/11/24	0	944.00	1.1	944.94	945.00	-1.1	6,715	-0.02%
2023/11/22	2.1	933.95	1	941.95	942.00	1.1	6,738	0.02%
2023/11/21	3.1	925.45	20.3	927.76	926.00	-17.2	6,725	-0.26%
2023/11/20	2	913.50	3.2	917.37	912.00	-1.2	6,660	-0.02%
2023/11/17	7	898.00	1.3	902.44	904.00	5.7	6,577	0.09%
2023/11/16	2.3	904.17	2.1	894.14	893.00	0.2	6,559	0.00%
2023/11/15	4.2	913.90	15.1	914.53	908.00	-10.9	6,476	-0.17%
2023/11/14	2.2	911.04	4.1	904.08	905.00	-1.9	6,389	-0.03%
2023/11/13	10.1	918.97	14.1	916.27	906.00	-4	6,386	-0.06%
2023/11/10	15.2	889.84	6.1	886.82	884.00	9.2	6,327	0.14%
2023/11/09	3	904.64	0.1	905.67	905.00	3	6,247	0.05%
2023/11/08	6	911.17	2.7	910.55	914.00	3.3	6,192	0.05%
2023/11/07	1	896.00	0	891.00	888.00	1	6,118	0.02%
2023/11/06	0	883.69	11.1	884.96	882.00	-11.1	6,072	-0.18%
2023/11/03	1.1	867.03	1.1	872.95	870.00	0	6,004	0.00%
2023/11/02	2.1	868.58	3.2	868.50	868.00	-1.1	6,004	-0.02%
2023/11/01	0	837.36	2.2	848.21	846.00	-2.2	5,901	-0.04%
2023/10/31	4.3	845.31	1.1	843.18	842.00	3.2	5,899	0.05%
2023/10/30	3	849.01	21.6	842.90	857.00	-18.6	5,868	-0.32%
2023/10/27	7.2	812.55	1	802.00	801.00	6.2	5,830	0.11%
2023/10/26	1.3	813.96	0.1	815.00	817.00	1.2	5,993	0.02%
2023/10/25	1	819.96	0	0.00	822.00	1	5,972	0.02%
2023/10/24	5.2	813.10	5	810.99	816.00	0.2	5,942	0.00%
2023/10/23	0	818.00	0	0.00	821.00	0	5,974	0.00%
2023/10/20	1	815.14	1	828.00	828.00	0	6,001	0.00%
2023/10/19	0.1	824.00	1.1	830.14	830.00	-1	5,982	-0.02%
2023/10/18	4	802.58	4	811.25	813.00	0	6,048	0.00%
2023/10/17	3.1	833.55	1	834.98	825.00	2.1	5,962	0.04%
2023/10/16	2.2	839.43	0.3	844.00	840.00	1.9	5,928	0.03%
2023/10/13	0.1	834.17	35.5	835.42	842.00	-35.4	5,910	-0.60%
2023/10/12	1	805.03	6	810.83	815.00	-5	5,818	-0.09%
2023/10/11	3.1	807.81	49.2	801.46	814.00	-46.1	5,806	-0.79%
2023/10/06	0	784.00	0.2	785.80	786.00	-0.2	5,683	0.00%
2023/10/05	0	780.00	3.3	782.78	786.00	-3.2	5,699	-0.06%
2023/10/04	2.1	769.95	11.3	779.78	780.00	-9.2	5,662	-0.16%
2023/10/03	7	772.86	17.3	772.71	772.00	-10.3	5,629	-0.18%
2023/10/02	1.1	742.07	2.1	744.49	745.00	-1	5,529	-0.02%
2023/09/28	1.1	734.94	1	736.00	735.00	0.1	5,534	0.00%
2023/09/27	10.1	729.02	0	0.00	737.00	10.1	5,531	0.18%
2023/09/26	2.2	740.69	1	737.00	737.00	1.2	5,530	0.02%
2023/09/25	1	755.01	4.4	759.17	755.00	-3.3	5,515	-0.06%
2023/09/22	2.1	733.70	3.2	740.56	746.00	-1.1	5,511	-0.02%
2023/09/21	1.1	750.68	1.1	753.91	746.00	0	5,456	0.00%
2023/09/20	7.2	760.25	8.2	758.12	759.00	-1	5,441	-0.02%
2023/09/19	5.2	773.98	6.6	772.59	773.00	-1.4	5,433	-0.03%
2023/09/18	4.1	778.54	11.7	783.12	782.00	-7.6	5,405	-0.14%
2023/09/15	14.3	751.42	35.5	754.32	763.00	-21.2	5,396	-0.39%
2023/09/14	1.1	731.44	2.4	732.74	733.00	-1.3	5,534	-0.02%
2023/09/13	8.1	734.64	3	732.00	732.00	5.1	5,770	0.09%
2023/09/12	2.1	724.68	12.3	725.90	728.00	-10.3	5,785	-0.18%
2023/09/11	2	713.50	1.1	713.86	714.00	1	5,808	0.02%
2023/09/08	1.1	703.14	1	709.00	709.00	0.1	5,861	0.00%
2023/09/07	0	0.00	2.1	716.18	717.00	-2.1	5,907	-0.04%
2023/09/06	0	712.13	3	715.00	712.00	-3	5,918	-0.05%
2023/09/05	0.2	714.41	10.1	716.94	718.00	-9.9	5,943	-0.17%
2023/09/04	1	710.00	0.7	709.29	711.00	0.3	5,984	0.01%
2023/09/01	0	703.37	1.1	709.82	710.00	-1.1	6,032	-0.02%
2023/08/31	0.3	709.00	4.4	709.91	705.00	-4.1	6,053	-0.07%
2023/08/30	1	706.93	0.1	707.17	709.00	0.9	6,044	0.02%
2023/08/29	0	703.18	1.3	710.00	710.00	-1.3	6,080	-0.02%
2023/08/28	1	706.00	1.2	701.30	701.00	-0.2	6,097	0.00%
2023/08/25	3.2	690.22	4.1	693.21	694.00	-0.8	6,199	-0.01%
2023/08/24	0	0.00	4.4	685.89	691.00	-4.4	6,377	-0.07%
2023/08/23	1	671.05	1	675.00	671.00	0	6,451	0.00%
2023/08/22	2.1	671.06	2	679.98	672.00	0	6,596	0.00%
2023/08/21	2.2	677.40	0	0.00	669.00	2.2	6,612	0.03%
2023/08/18	0.2	674.84	0.1	673.00	674.00	0.1	6,661	0.00%
2023/08/17	5.5	674.65	0	0.00	674.00	5.5	6,696	0.08%
2023/08/16	2	689.00	3.2	688.75	689.00	-1.2	6,693	-0.02%
2023/08/15	0	680.00	1.1	682.81	678.00	-1	6,677	-0.02%
2023/08/14	0.4	670.24	1	669.00	672.00	-0.6	6,704	-0.01%
2023/08/11	2.5	680.53	1	678.00	679.00	1.5	6,776	0.02%
2023/08/10	0.1	695.50	2.1	697.00	693.00	-2	6,757	-0.03%
2023/08/09	0	697.05	3.1	699.89	701.00	-3	6,745	-0.04%
2023/08/08	9.1	699.76	1.2	690.48	690.00	7.9	6,777	0.12%
2023/08/07	15.1	705.99	0	0.00	706.00	15.1	6,736	0.22%
2023/08/04	15	703.40	5.1	701.46	706.00	9.9	6,741	0.15%
2023/08/02	1	712.95	2.1	706.31	709.00	-1.1	6,665	-0.02%
2023/08/01	3.2	711.09	14.6	710.11	713.00	-11.4	6,565	-0.17%
2023/07/31	4.1	690.66	12.3	689.05	690.00	-8.2	6,386	-0.13%
2023/07/28	12.1	658.94	2	659.50	658.00	10.1	6,200	0.16%
2023/07/27	1.2	658.06	2.1	658.15	658.00	-0.9	6,239	-0.02%
2023/07/26	6.4	658.31	0	660.00	655.00	6.4	6,267	0.10%
2023/07/25	3.8	670.43	10	674.00	665.00	-6.2	6,257	-0.10%
2023/07/24	3.4	677.19	11	687.00	675.00	-7.6	6,219	-0.12%
2023/07/21	6.1	667.98	3.4	679.32	682.00	2.7	6,214	0.04%
2023/07/20	0	695.00	0	0.00	692.00	0	6,162	0.00%
2023/07/19	0	0.00	2.3	695.02	696.00	-2.3	6,199	-0.04%
2023/07/18	8.2	680.42	1	683.00	683.00	7.2	6,180	0.12%
2023/07/17	7.3	683.52	6	682.83	683.00	1.3	6,267	0.02%
2023/07/14	7.1	693.86	2.1	692.54	692.00	5	6,375	0.08%
2023/07/13	2	685.04	0	0.00	680.00	2	6,507	0.03%
2023/07/12	1.1	685.95	0	0.00	685.00	1.1	6,656	0.02%
2023/07/11	0.1	683.29	3.1	685.35	686.00	-3	6,664	-0.05%
2023/07/10	2.8	675.94	3	677.33	673.00	-0.2	6,692	0.00%
2023/07/07	11.4	681.82	2	682.00	682.00	9.4	6,657	0.14%
2023/07/06	3.1	692.69	2	695.50	690.00	1.1	6,660	0.02%
2023/07/05	3.2	698.77	0	0.00	697.00	3.2	6,686	0.05%
2023/07/04	1	694.07	1	700.02	700.00	0	6,698	0.00%
2023/07/03	1.1	692.23	1	695.00	691.00	0.1	6,780	0.00%
2023/06/30	3.4	688.22	1	688.18	688.00	2.3	6,804	0.03%
2023/06/29	0.2	698.89	1.2	703.67	696.00	-1	6,781	-0.01%
2023/06/28	0.1	690.50	2.2	694.10	695.00	-2.1	6,759	-0.03%
2023/06/27	3.2	682.87	2	682.54	681.00	1.2	6,755	0.02%
2023/06/26	4.3	687.35	2	685.00	685.00	2.3	6,729	0.03%
2023/06/21	6.8	687.48	2	689.00	693.00	4.8	6,725	0.07%
2023/06/20	43.8	703.01	0.1	703.00	691.00	43.7	6,613	0.66%
2023/06/19	2	786.00	15.7	785.80	785.00	-13.7	6,287	-0.22%
2023/06/16	24.9	757.53	1	758.00	751.00	23.9	6,046	0.40%
2023/06/15	12.3	770.23	1	767.00	766.00	11.3	5,965	0.19%
2023/06/14	0.3	778.18	4.1	779.98	780.00	-3.8	5,945	-0.06%
2023/06/13	1	779.00	3	777.97	779.00	-2	5,954	-0.03%
2023/06/12	0	767.00	2	767.50	767.00	-2	5,921	-0.03%
2023/06/09	2.1	763.66	1	764.00	764.00	1.1	5,940	0.02%
2023/06/08	1.1	769.44	1.4	769.69	768.00	-0.3	5,946	-0.01%
2023/06/07	1	762.00	11.1	764.54	768.00	-10.1	5,921	-0.17%
2023/06/06	1.1	756.16	1	761.00	757.00	0.1	5,920	0.00%
2023/06/05	0	759.00	2.2	760.54	759.00	-2.2	5,990	-0.04%
2023/06/02	2	753.50	4	754.00	751.00	-2	5,988	-0.03%
2023/06/01	49.1	751.79	5	751.00	748.00	44.1	6,005	0.73%
2023/05/31	6.3	760.25	10.3	755.77	759.00	-4	6,008	-0.07%
2023/05/30	10.4	765.07	30.9	767.54	763.00	-20.5	5,965	-0.34%
2023/05/29	22	738.46	22.4	752.64	738.00	-0.3	5,953	-0.01%
2023/05/26	4.1	720.36	22.7	730.49	730.00	-18.6	5,919	-0.31%
2023/05/25	1.1	711.11	1.1	714.98	708.00	0.1	5,864	0.00%
2023/05/24	29.5	706.28	3.2	708.71	711.00	26.3	5,857	0.45%
2023/05/23	0	719.90	21.3	716.96	716.00	-21.3	5,807	-0.37%
2023/05/22	0.1	704.96	4.9	704.66	705.00	-4.8	5,763	-0.08%
2023/05/19	0	694.82	4.1	695.75	698.00	-4	5,747	-0.07%
2023/05/18	0.1	688.05	2.1	690.05	689.00	-2	5,748	-0.04%
2023/05/17	0.1	683.11	3.1	684.69	685.00	-3	5,785	-0.05%
2023/05/16	2.3	682.12	1	682.99	680.00	1.3	5,709	0.02%
2023/05/15	0.1	678.00	1.7	678.73	680.00	-1.5	5,715	-0.03%
2023/05/12	20.3	662.06	1	673.00	673.00	19.3	5,708	0.34%
2023/05/11	0	0.00	1	671.01	668.00	-1	5,688	-0.02%
2023/05/10	15.3	667.88	1	667.00	668.00	14.3	5,765	0.25%
2023/05/09	2	677.95	0	677.00	677.00	2	5,820	0.03%
2023/05/08	0	679.00	0.2	678.20	675.00	-0.2	5,909	0.00%
2023/05/05	0.2	676.31	2	676.00	675.00	-1.8	5,965	-0.03%
2023/05/04	1.3	668.29	0	0.00	668.00	1.3	6,096	0.02%
2023/05/03	0	0.00	1.1	679.75	680.00	-1.1	6,099	-0.02%
2023/05/02	1.4	668.08	1	671.01	671.00	0.3	6,171	0.01%
2023/04/28	1.2	664.66	0	0.00	665.00	1.2	6,300	0.02%
2023/04/27	5.1	664.99	2.1	660.00	662.00	2.9	6,268	0.05%
2023/04/26	7.7	642.74	5.1	644.16	649.00	2.6	6,271	0.04%
2023/04/25	11.7	656.41	2.1	650.22	650.00	9.7	6,263	0.15%
2023/04/24	0.1	674.13	0.2	680.00	676.00	-0.1	6,226	0.00%
2023/04/21	0.3	670.31	1	674.17	665.00	-0.7	6,262	-0.01%
2023/04/20	6	675.42	5	673.02	673.00	0.9	6,320	0.01%
2023/04/19	7.5	680.12	4	679.50	675.00	3.5	6,272	0.06%
2023/04/18	15.9	691.73	2	689.54	688.00	13.9	6,207	0.22%
2023/04/17	29	703.76	4	703.75	709.00	25	6,062	0.41%
2023/04/14	1.6	753.91	3	752.00	748.00	-1.4	5,874	-0.02%
2023/04/13	0.3	755.25	0.1	752.20	750.00	0.3	5,876	0.00%
2023/04/12	1.1	753.05	1.5	757.51	758.00	-0.4	5,830	-0.01%
2023/04/11	2	755.00	4.1	755.68	756.00	-2.1	5,831	-0.04%
2023/04/10	3.6	741.43	1	741.00	742.00	2.6	5,902	0.04%
2023/04/07	2.2	748.94	1	750.00	749.00	1.2	5,839	0.02%
2023/04/06	10.2	757.84	0	0.00	753.00	10.2	5,791	0.18%
2023/03/31	0	785.00	1.2	787.00	787.00	-1.1	5,686	-0.02%
2023/03/30	0	777.00	2.1	778.67	778.00	-2.1	5,681	-0.04%
2023/03/29	0.1	768.06	3.1	771.61	773.00	-3	5,709	-0.05%
2023/03/28	3	769.34	0.1	779.00	766.00	3	5,757	0.05%
2023/03/27	1.2	782.19	0	0.00	780.00	1.2	5,800	0.02%
2023/03/24	1	788.02	0	790.00	790.00	1	5,961	0.02%
2023/03/23	0	786.00	4.1	789.48	793.00	-4.1	6,115	-0.07%
2023/03/22	0	779.43	6.1	781.30	781.00	-6.1	6,119	-0.10%
2023/03/21	1.1	764.19	5	767.20	771.00	-4	6,130	-0.06%
2023/03/20	2	770.02	2.2	775.37	770.00	-0.1	6,125	0.00%
2023/03/17	1.1	770.02	1.4	770.40	773.00	-0.4	6,110	-0.01%
2023/03/16	1	750.02	2	758.00	756.00	-1	6,067	-0.02%
2023/03/15	1.2	767.70	0.1	769.82	758.00	1	6,057	0.02%
2023/03/14	0	758.40	0.1	766.00	761.00	0	6,053	0.00%
2023/03/13	1	753.02	3	757.33	764.00	-2	6,044	-0.03%
2023/03/10	1.4	755.91	0	0.00	756.00	1.4	6,029	0.02%
2023/03/09	2	772.50	0	0.00	767.00	2	6,046	0.03%
2023/03/08	6.5	771.12	1	771.00	768.00	5.5	6,112	0.09%
2023/03/07	1.1	786.03	3.1	787.35	788.00	-2.1	6,058	-0.03%
2023/03/06	1	780.00	5.2	789.10	784.00	-4.2	6,062	-0.07%
2023/03/03	4.1	783.16	1	774.00	775.00	3.1	6,033	0.05%
2023/03/02	6.2	779.07	1	783.01	775.00	5.2	6,049	0.09%
2023/03/01	1.1	790.70	15.6	753.72	791.00	-14.5	5,944	-0.24%
2023/02/24	5.1	737.96	2	748.00	723.00	3.1	5,788	0.05%
2023/02/23	2	733.00	24.1	735.09	745.00	-22.1	5,727	-0.39%
2023/02/22	11.1	715.02	2	713.50	713.00	9.1	5,693	0.16%
2023/02/21	1	731.00	0	0.00	725.00	1	5,736	0.02%
2023/02/20	0	0.00	11	729.91	726.00	-11	5,857	-0.19%
2023/02/17	0	720.00	1.2	722.33	723.00	-1.2	6,042	-0.02%
2023/02/16	1.2	715.19	1	711.00	711.00	0.2	6,143	0.00%
2023/02/15	23.1	718.97	0.2	724.68	710.00	22.9	6,321	0.36%
2023/02/14	1	736.00	1	732.00	732.00	0	6,331	0.00%
2023/02/13	1.1	731.00	0	730.00	731.00	1.1	6,477	0.02%
2023/02/10	1	740.01	0.1	744.00	740.00	0.9	6,539	0.01%
2023/02/09	0	0.00	11.1	748.97	749.00	-11.1	6,621	-0.17%
2023/02/08	1	746.00	29.3	737.92	744.00	-28.3	6,629	-0.43%
2023/02/07	29.1	721.65	0.1	725.50	717.00	29	6,606	0.44%
2023/02/06	2	733.50	0	0.00	731.00	2	6,599	0.03%
2023/02/03	1.1	748.00	10.3	751.06	751.00	-9.3	6,601	-0.14%
2023/02/02	1	750.00	23.2	749.54	747.00	-22.2	6,768	-0.33%
2023/02/01	2.4	723.21	2	721.50	724.00	0.4	6,685	0.01%
2023/01/31	5	730.20	16.1	742.37	718.00	-11.1	6,691	-0.17%
2023/01/30	3	726.33	2.3	732.32	739.00	0.7	6,619	0.01%
2023/01/17	2.1	701.33	0	0.00	693.00	2.1	6,490	0.03%
2023/01/16	0.1	704.00	1.2	704.21	704.00	-1.1	6,511	-0.02%
2023/01/13	3.3	698.77	2	696.50	694.00	1.3	6,514	0.02%
2023/01/12	0	0.00	5.5	714.51	715.00	-5.5	6,545	-0.08%
2023/01/11	2	701.50	32.4	703.04	707.00	-30.4	6,540	-0.46%
2023/01/10	0.1	688.00	2.5	693.09	694.00	-2.4	6,535	-0.04%
2023/01/09	0	0.00	4.3	672.25	675.00	-4.3	6,501	-0.07%
2023/01/06	2	658.00	3.3	658.06	660.00	-1.3	6,538	-0.02%
2023/01/05	1.2	629.32	0	0.00	631.00	1.2	6,535	0.02%
2023/01/04	2.2	638.12	3	638.33	636.00	-0.9	6,561	-0.01%
2023/01/03	0.1	644.00	2.1	642.02	644.00	-2	6,650	-0.03%
2022/12/30	4	629.28	0	0.00	625.00	4	6,675	0.06%
2022/12/29	3.1	627.68	3	629.00	629.00	0.1	6,750	0.00%
2022/12/28	1.3	637.35	16.1	633.61	638.00	-14.8	6,848	-0.22%
2022/12/23	0.2	657.00	0	0.00	660.00	0.2	6,869	0.00%
2022/12/22	2	665.00	31.1	665.83	661.00	-29.1	6,962	-0.42%
2022/12/21	0.1	648.00	10.1	657.52	654.00	-10.1	7,014	-0.14%
2022/12/20	11.1	648.79	1	651.00	646.00	10.1	7,009	0.14%
2022/12/16	23.6	652.48	0	659.00	660.00	23.6	6,957	0.34%
2022/12/15	36.3	686.92	0	0.00	681.00	36.3	6,838	0.53%
2022/12/14	1	716.01	2	718.00	718.00	-1	6,685	-0.01%
2022/12/13	0.1	711.00	1	722.00	709.00	-1	6,656	-0.01%
2022/12/12	2.2	710.45	0	0.00	712.00	2.2	6,633	0.03%
2022/12/09	1	715.00	14.1	720.52	729.00	-13.1	6,683	-0.20%
2022/12/08	10.1	705.03	0	0.00	705.00	10.1	6,669	0.15%
2022/12/07	2.2	717.14	0.1	723.00	716.00	2.1	6,703	0.03%
2022/12/06	3	728.99	1	725.00	725.00	2	6,687	0.03%
2022/12/05	2	748.50	2	751.50	739.00	0	6,688	0.00%
2022/12/02	0	0.00	1	738.00	739.00	-1	6,670	-0.02%
2022/12/01	1	742.00	12	754.66	741.00	-11	6,687	-0.16%
2022/11/30	1	737.00	12.2	735.68	733.00	-11.2	6,640	-0.17%
2022/11/29	1.1	705.53	12.1	713.00	713.00	-11	6,585	-0.17%
2022/11/28	12.3	705.10	0.1	714.80	703.00	12.1	6,658	0.18%
2022/11/25	2	730.50	0.2	730.33	727.00	1.8	6,686	0.03%
2022/11/24	1	717.00	12.2	728.88	728.00	-11.2	6,662	-0.17%
2022/11/23	1.1	711.92	3.2	709.33	705.00	-2.1	6,614	-0.03%
2022/11/22	1.2	709.66	1	711.00	713.00	0.2	6,640	0.00%
2022/11/21	11	710.36	13	716.92	720.00	-2	6,585	-0.03%
2022/11/18	1	720.05	1	721.00	722.00	0	6,562	0.00%
2022/11/17	2.1	725.76	4.2	726.86	725.00	-2.1	6,538	-0.03%
2022/11/16	4.2	730.00	0.1	726.11	729.00	4.1	6,483	0.06%
2022/11/15	0.1	722.00	23.8	721.61	722.00	-23.8	6,409	-0.37%
2022/11/14	2.2	697.45	5.1	700.21	697.00	-2.9	6,249	-0.05%
2022/11/11	1	689.98	24.4	696.68	700.00	-23.4	6,158	-0.38%
2022/11/10	0.1	650.00	11.4	656.01	660.00	-11.3	5,973	-0.19%
2022/11/09	0	651.00	14.4	647.03	650.00	-14.4	5,943	-0.24%
2022/11/08	3.1	622.86	0.1	624.50	620.00	3	5,823	0.05%
2022/11/07	1	615.00	7.3	616.26	620.00	-6.3	5,766	-0.11%
2022/11/04	3.1	590.97	3.1	596.16	597.00	0	5,782	0.00%
2022/11/03	1.1	590.25	1	599.00	600.00	0.1	5,814	0.00%
2022/11/02	0	0.00	0.3	602.23	599.00	-0.3	5,796	0.00%
2022/11/01	1	597.00	3.4	600.12	599.00	-2.4	5,769	-0.04%
2022/10/31	3	596.00	8.3	588.95	590.00	-5.3	5,758	-0.09%
2022/10/28	4.1	570.95	7.1	569.56	565.00	-3	5,543	-0.05%
2022/10/27	2	588.00	3.1	587.61	589.00	-1.1	5,502	-0.02%
2022/10/26	8.1	572.70	46.2	572.33	579.00	-38.1	5,503	-0.69%
2022/10/25	42.1	575.83	2	579.50	563.00	40.1	5,501	0.73%
2022/10/24	2	590.01	126.1	589.14	588.00	-124	5,510	-2.25%	大賣/鉅額交易
2022/10/21	61	572.25	1	575.00	567.00	60	5,493	1.09%
2022/10/20	2.1	566.42	2	563.50	570.00	0.1	5,520	0.00%
2022/10/19	51.1	577.03	16	587.38	577.00	35.1	5,467	0.64%
2022/10/18	83	580.81	88.1	583.90	588.00	-5.1	5,468	-0.09%
2022/10/17	25.2	573.92	5	573.40	578.00	20.2	5,498	0.37%
2022/10/14	4	573.75	2.1	577.27	585.00	1.9	5,580	0.03%
2022/10/13	0	552.00	41	540.61	544.00	-41	5,561	-0.74%
2022/10/12	42.1	551.00	0	0.00	549.00	42.1	5,527	0.76%
2022/10/11	1	555.00	0	0.00	553.00	1	5,544	0.02%
2022/10/07	3.3	573.68	1	566.00	566.00	2.3	5,540	0.04%
2022/10/06	1.6	592.09	0	0.00	587.00	1.6	5,531	0.03%
2022/10/05	1	600.01	8.5	602.78	599.00	-7.5	5,528	-0.14%
2022/10/04	0.1	566.25	38	564.55	573.00	-37.9	5,491	-0.69%
2022/10/03	0	0.00	25	556.00	548.00	-25	5,503	-0.45%
2022/09/30	52.1	545.98	50.6	551.30	551.00	1.5	5,600	0.03%
2022/09/29	51.1	543.00	52	558.67	543.00	-0.9	5,648	-0.02%
2022/09/28	126.3	550.37	175.1	560.05	545.00	-48.8	5,643	-0.86%	大買/大賣/
2022/09/27	113.1	566.99	1	571.00	568.00	112.1	5,673	1.98%	大買/鉅額交易
2022/09/26	58.1	570.53	53	571.75	569.00	5.1	5,749	0.09%
2022/09/23	10.2	582.13	82	582.01	580.00	-71.8	5,832	-1.23%
2022/09/22	62.3	591.02	0	0.00	591.00	62.3	5,925	1.05%
2022/09/21	21	603.00	32	608.03	605.00	-11	6,057	-0.18%
2022/09/20	12	604.84	0	0.00	605.00	12	6,255	0.19%
2022/09/19	0.1	604.00	1	604.00	604.00	-0.9	6,370	-0.01%
2022/09/16	30.1	605.29	1	604.00	600.00	29.1	6,541	0.45%
2022/09/15	3.2	615.52	11	617.73	616.00	-7.9	6,915	-0.11%
2022/09/14	128.2	610.55	118	615.71	615.00	10.2	7,098	0.14%	大買/大賣/
2022/09/13	0.1	634.67	0	0.00	626.00	0.1	7,118	0.00%
2022/09/12	0.2	631.67	0	0.00	627.00	0.2	7,161	0.00%
2022/09/08	1	622.00	0	0.00	623.00	1	7,293	0.01%
2022/09/07	2	617.43	0	0.00	619.00	2	7,319	0.03%
2022/09/06	0.1	633.00	3.1	632.33	629.00	-3	7,319	-0.04%
2022/09/05	7	620.86	59	632.08	631.00	-52	7,359	-0.71%
2022/09/02	65.3	630.17	1	620.00	620.00	64.3	7,407	0.87%
2022/09/01	4.1	652.28	1	653.00	648.00	3.1	7,329	0.04%
2022/08/31	1	656.00	13	669.38	667.00	-12	7,309	-0.16%
2022/08/30	12.2	650.29	1	656.00	657.00	11.2	7,411	0.15%
2022/08/29	7.2	653.97	1.1	652.23	653.00	6.1	7,427	0.08%
2022/08/26	4	682.00	11.1	683.41	678.00	-7.1	7,444	-0.10%
2022/08/25	10	669.00	1	670.00	670.00	9	7,460	0.12%
2022/08/24	0	672.86	0	678.00	667.00	0	7,497	0.00%
2022/08/23	1	675.95	0	0.00	676.00	1	7,601	0.01%
2022/08/22	3.4	676.10	1	673.00	672.00	2.4	7,628	0.03%
2022/08/19	3.1	697.32	1	693.00	693.00	2.1	7,590	0.03%
2022/08/18	6	696.00	3	701.00	702.00	3	7,581	0.04%
2022/08/17	3	706.67	0.1	703.00	703.00	3	7,566	0.04%
2022/08/16	1	705.99	2	713.98	706.00	-1	7,537	-0.01%
2022/08/15	1	701.00	2.1	704.71	706.00	-1.1	7,502	-0.01%
2022/08/12	2.2	678.65	3	683.00	684.00	-0.9	7,480	-0.01%
2022/08/11	10.2	668.48	6	669.67	670.00	4.2	7,486	0.06%
2022/08/10	42.2	674.16	7	676.57	668.00	35.2	7,426	0.47%
2022/08/09	6.2	694.48	7	696.14	694.00	-0.9	7,387	-0.01%
2022/08/08	1	709.00	0	0.00	709.00	1	7,382	0.01%
2022/08/05	2	716.00	7.2	712.79	717.00	-5.2	7,373	-0.07%
2022/08/03	2	685.00	0	0.00	686.00	2	7,330	0.03%
2022/08/02	29	677.00	30	681.03	683.00	-1	7,368	-0.01%
2022/08/01	2	689.00	2.1	688.10	694.00	-0.1	7,318	0.00%
2022/07/28	1	679.00	0	0.00	682.00	1	7,275	0.01%
2022/07/27	20.3	666.24	23	671.65	677.00	-2.8	7,257	-0.04%
2022/07/26	1.1	678.64	11	684.73	681.00	-9.9	7,285	-0.14%
2022/07/25	15.2	694.23	0	0.00	688.00	15.2	7,307	0.21%
2022/07/22	16.2	708.05	14	707.14	705.00	2.2	7,416	0.03%
2022/07/21	9.1	694.21	22.4	699.07	716.00	-13.3	7,419	-0.18%
2022/07/20	4	673.52	4	681.00	671.00	0	7,345	0.00%
2022/07/19	3	660.33	1	667.00	662.00	2	7,309	0.03%
2022/07/18	1.1	667.19	2.1	661.15	661.00	-1	7,327	-0.01%
2022/07/15	31	646.71	34	646.94	648.00	-3	7,272	-0.04%
2022/07/14	2	627.52	22	640.23	646.00	-20	7,234	-0.28%
2022/07/13	5	638.80	6	637.83	634.00	-1	7,247	-0.01%
2022/07/11	2.2	640.05	3	639.00	637.00	-0.9	7,198	-0.01%
2022/07/08	2	655.50	3.1	651.02	651.00	-1.1	7,217	-0.01%
2022/07/07	17	613.88	18	629.82	636.00	-1	7,234	-0.01%
2022/07/06	15.1	609.64	13	609.23	605.00	2.1	7,219	0.03%
2022/07/05	2	610.00	1	612.00	615.00	1	7,194	0.01%
2022/07/04	3.1	618.17	0	0.00	611.00	3.1	7,257	0.04%
2022/07/01	7.6	624.03	4	632.25	612.00	3.6	7,312	0.05%
2022/06/30	3.1	653.04	2.3	649.26	651.00	0.8	7,366	0.01%
2022/06/29	1	666.97	2.1	664.05	661.00	-1	7,359	-0.01%
2022/06/28	1.1	654.31	0	0.00	651.00	1.1	7,274	0.02%
2022/06/27	4.2	688.03	7	685.14	678.00	-2.8	7,189	-0.04%
2022/06/24	1.4	687.64	2	685.00	670.00	-0.6	7,235	-0.01%
2022/06/23	17.1	718.29	15	719.20	689.00	2.1	7,038	0.03%
2022/06/22	19.6	820.72	2.2	818.02	807.00	17.4	6,590	0.26%
2022/06/21	1	851.00	1.3	854.08	868.00	-0.3	6,426	0.00%
2022/06/20	2	844.50	2.1	841.76	840.00	-0.1	6,372	0.00%
2022/06/17	2.3	844.28	1	831.00	831.00	1.3	6,323	0.02%
2022/06/16	1	880.00	0	0.00	873.00	1	6,172	0.02%
2022/06/15	1	882.07	1	882.00	884.00	0	6,199	0.00%
2022/06/14	19.2	871.30	2	879.00	880.00	17.2	6,271	0.27%
2022/06/13	8.5	896.12	0	0.00	887.00	8.5	6,289	0.14%
2022/06/10	0.1	926.08	1	933.00	930.00	-0.9	6,300	-0.02%
2022/06/09	1.1	922.24	1	928.01	924.00	0	6,361	0.00%
2022/06/08	1.1	924.00	39.1	929.77	930.00	-38.1	6,356	-0.60%
2022/06/07	11.2	894.09	1.2	895.04	890.00	10	6,282	0.16%
2022/06/06	11	905.64	1.1	905.31	905.00	9.9	6,289	0.16%
2022/06/02	6	898.00	2	901.50	898.00	4	6,316	0.06%
2022/06/01	1.1	900.48	3.1	906.31	905.00	-1.9	6,430	-0.03%
2022/05/31	4.1	890.20	3.2	892.77	905.00	0.9	6,447	0.01%
2022/05/30	0	875.00	3.4	872.61	878.00	-3.4	6,341	-0.05%
2022/05/27	0	848.00	2.1	849.41	851.00	-2	6,316	-0.03%
2022/05/26	2	835.06	0	0.00	833.00	2	6,351	0.03%
2022/05/25	2	831.50	2	839.53	843.00	0	6,412	0.00%
2022/05/24	1.1	845.69	2	830.00	830.00	-0.9	6,489	-0.01%
2022/05/23	0.1	847.03	0	0.00	843.00	0.1	6,499	0.00%
2022/05/20	0	841.00	0	0.00	846.00	0	6,525	0.00%
2022/05/19	6	839.33	2	845.00	845.00	4	6,518	0.06%
2022/05/18	1.1	846.27	3.1	853.92	855.00	-2	6,480	-0.03%
2022/05/17	0	843.00	3	839.33	841.00	-3	6,440	-0.05%
2022/05/16	5.1	835.37	1	825.00	825.00	4.1	6,422	0.06%
2022/05/13	4	835.00	4	841.25	843.00	0	6,394	0.00%
2022/05/12	2	828.47	1.1	826.95	820.00	1	6,408	0.01%
2022/05/11	2.1	821.17	3	826.30	829.00	-1	6,423	-0.02%
2022/05/10	1.1	812.07	4	809.75	820.00	-2.9	6,503	-0.05%
2022/05/09	0	819.56	0.3	820.00	813.00	-0.3	6,538	0.00%
2022/05/06	1	819.03	0	0.00	834.00	1	6,633	0.02%
2022/05/05	1.1	844.18	4	845.25	841.00	-2.9	6,852	-0.04%
2022/05/04	0	0.00	0.1	828.33	829.00	-0.1	6,852	0.00%
2022/05/03	1.1	811.27	1.3	818.08	820.00	-0.2	6,867	0.00%
2022/04/29	3.2	840.94	3	832.40	830.00	0.2	6,813	0.00%
2022/04/28	7.1	831.38	8.1	840.92	828.00	-1	6,800	-0.01%
2022/04/27	2.2	804.96	0	807.00	808.00	2.1	6,680	0.03%
2022/04/26	2	831.00	1.3	830.61	833.00	0.8	6,617	0.01%
2022/04/25	2	834.01	1.1	833.33	837.00	1	6,582	0.01%
2022/04/22	1.1	853.70	2	851.00	854.00	-0.9	6,574	-0.01%
2022/04/21	2	859.50	1	860.99	868.00	1	6,571	0.02%
2022/04/20	1	851.00	4	853.50	856.00	-3	6,581	-0.05%
2022/04/19	2	845.00	2	858.00	838.00	0	6,539	0.00%
2022/04/18	0.1	838.79	0.3	841.00	833.00	-0.1	6,509	0.00%
2022/04/15	4.3	838.26	3.3	835.24	832.00	1	6,561	0.01%
2022/04/14	2.3	870.45	1	865.00	861.00	1.3	6,580	0.02%
2022/04/13	2.3	879.31	2.2	876.95	880.00	0.1	6,612	0.00%
2022/04/12	1.2	842.05	0.1	847.00	842.00	1.1	6,561	0.02%
2022/04/11	0	837.86	0.2	840.00	836.00	-0.1	6,543	0.00%
2022/04/08	8.5	848.82	2.2	842.36	840.00	6.3	6,563	0.10%
2022/04/07	9.6	854.28	1	850.00	850.00	8.6	6,415	0.13%
2022/04/06	2.7	863.17	2	870.00	882.00	0.7	6,295	0.01%
2022/04/01	13.5	899.76	1.3	902.38	900.00	12.2	6,156	0.20%
2022/03/31	11.1	911.51	3	915.67	905.00	8.1	6,142	0.13%
2022/03/30	7.4	906.95	1	922.00	915.00	6.4	6,086	0.10%
2022/03/29	7.9	927.77	0	0.00	912.00	7.9	5,947	0.13%
2022/03/28	1.7	953.43	0	0.00	964.00	1.7	5,753	0.03%
2022/03/25	0.1	973.61	0.1	970.00	971.00	0	5,782	0.00%
2022/03/24	0	974.00	0	0.00	972.00	0	5,778	0.00%
2022/03/23	8	985.25	3	983.00	977.00	5	5,770	0.09%
2022/03/22	3	973.00	2	974.00	975.00	1	5,765	0.02%
2022/03/21	0.1	980.00	1	982.01	978.00	-0.9	5,750	-0.02%
2022/03/18	5.6	963.40	3.1	966.72	969.00	2.5	5,753	0.04%
2022/03/17	2.1	956.71	21.1	961.79	968.00	-19	5,699	-0.33%
2022/03/16	4.2	904.99	2	905.00	907.00	2.2	5,592	0.04%
2022/03/15	13.6	905.55	7	910.14	904.00	6.6	5,508	0.12%
2022/03/14	5.4	948.70	0	0.00	944.00	5.4	5,475	0.10%
2022/03/11	17.1	970.06	2	966.50	963.00	15.1	5,435	0.28%
2022/03/10	2	993.05	3	995.44	995.00	-1	5,418	-0.02%
2022/03/09	5.2	972.03	0	0.00	966.00	5.2	5,399	0.10%
2022/03/08	1	973.04	0.4	965.10	963.00	0.6	5,418	0.01%
2022/03/07	15.3	976.76	2.2	977.03	972.00	13.1	5,403	0.24%
2022/03/04	16.2	1040.28	2	1035.20	1025.00	14.2	5,361	0.26%
2022/03/03	3	1071.67	1	1080.00	1080.00	2	5,320	0.04%
2022/03/02	21	1079.76	1	1080.00	1080.00	20	5,327	0.38%
2022/03/01	5	1108.00	12	1114.14	1100.00	-7	5,316	-0.13%
2022/02/25	0.1	1065.00	14.1	1087.83	1085.00	-14	5,296	-0.26%
2022/02/24	30.3	1080.58	5	1070.00	1060.00	25.3	5,279	0.48%
2022/02/23	0	0.00	20	1117.50	1120.00	-20	5,229	-0.38%
2022/02/22	22.2	1098.24	2	1107.50	1110.00	20.2	5,336	0.38%
2022/02/21	0.1	1130.00	0	0.00	1130.00	0.1	5,465	0.00%
2022/02/18	1	1110.00	1	1120.00	1120.00	0	5,526	0.00%
2022/02/17	0	0.00	21	1130.00	1130.00	-21	5,579	-0.38%
2022/02/16	1	1120.00	12	1125.00	1130.00	-11	5,713	-0.19%
2022/02/15	6	1109.17	0	1120.00	1100.00	6	5,736	0.10%
2022/02/14	44.2	1109.65	3	1111.67	1105.00	41.2	5,745	0.72%
2022/02/11	1.1	1150.11	1	1165.00	1150.00	0.1	5,713	0.00%
2022/02/10	4.1	1153.17	33.1	1153.36	1160.00	-29	5,744	-0.51%
2022/02/09	5	1100.00	12	1129.17	1130.00	-7	5,775	-0.12%
2022/02/08	0	0.00	4	1100.00	1095.00	-4	5,700	-0.07%
2022/02/07	2	1104.79	2	1127.35	1100.00	0	5,594	0.00%
2022/01/26	0	0.00	2.1	1082.62	1075.00	-2.1	5,331	-0.04%
2022/01/25	1	1075.00	1	1075.00	1085.00	0	5,295	0.00%
2022/01/24	0	0.00	5	1086.00	1090.00	-5	5,269	-0.09%
2022/01/21	16.1	1062.53	12	1074.17	1070.00	4.1	5,274	0.08%
2022/01/20	0.1	1088.13	1	1075.00	1090.00	-0.9	5,240	-0.02%
2022/01/19	2	1095.05	5	1095.00	1100.00	-3	5,285	-0.06%
2022/01/18	3	1120.03	13.1	1115.40	1105.00	-10	5,311	-0.19%
2022/01/17	10	1109.51	22.1	1104.96	1115.00	-12.1	5,315	-0.23%
2022/01/14	13.1	1068.46	1	1065.00	1065.00	12.1	5,299	0.23%
2022/01/13	3	1095.00	11	1099.55	1100.00	-8	5,304	-0.15%
2022/01/12	1.1	1075.39	1	1085.12	1085.00	0.1	5,294	0.00%
2022/01/11	2.2	1072.78	12	1083.75	1080.00	-9.8	5,343	-0.18%
2022/01/10	22.2	1084.52	1	1095.00	1095.00	21.2	5,369	0.39%
2022/01/07	12	1099.17	1	1095.00	1100.00	11	5,353	0.21%
2022/01/06	37.4	1126.95	1	1125.00	1135.00	36.4	5,359	0.68%
2022/01/05	36	1162.36	1	1175.00	1175.00	35	5,315	0.66%
2022/01/04	5	1170.00	0	0.00	1165.00	5	5,303	0.09%
2022/01/03	21.1	1153.83	0	0.00	1150.00	21.1	5,262	0.40%
2021/12/30	0	1190.00	0	1180.00	1190.00	0	5,246	0.00%
2021/12/29	1	1185.00	1.1	1185.30	1185.00	-0.1	5,271	0.00%
2021/12/28	1	1165.00	1.1	1174.03	1175.00	-0.1	5,331	0.00%
2021/12/27	2	1152.59	9.1	1163.23	1145.00	-7.1	5,325	-0.13%
2021/12/24	1	1125.00	4.1	1121.24	1120.00	-3.1	5,289	-0.06%
2021/12/23	0.1	1090.00	2	1095.00	1095.00	-1.9	5,333	-0.04%
2021/12/22	2	1090.00	0	0.00	1085.00	2	5,426	0.04%
2021/12/21	2	1082.50	2	1109.63	1090.00	0	5,524	0.00%
2021/12/20	1	1060.12	0	0.00	1055.00	1	5,628	0.02%
2021/12/17	0	0.00	3	1085.00	1075.00	-3	5,654	-0.05%
2021/12/16	3	1080.00	4	1087.42	1090.00	-1	5,672	-0.02%
2021/12/15	0.1	1053.15	0	1065.00	1060.00	0.1	5,747	0.00%
2021/12/14	2.1	1062.09	0	1065.00	1070.00	2.1	5,818	0.04%
2021/12/10	3	1075.00	1	1075.00	1075.00	2	5,826	0.03%
2021/12/09	1	1079.95	0	0.00	1085.00	1	5,911	0.02%
2021/12/08	0	0.00	3.1	1094.77	1095.00	-3.1	5,919	-0.05%
2021/12/07	6.1	1069.08	5	1080.00	1065.00	1.1	5,877	0.02%
2021/12/06	0	0.00	1	1084.63	1085.00	-1	5,880	-0.02%
2021/12/03	1	1069.76	0.1	1072.04	1060.00	0.9	5,875	0.02%
2021/12/02	1	1045.00	3.1	1078.23	1080.00	-2.1	5,860	-0.04%
2021/12/01	0	1065.00	2.1	1061.43	1065.00	-2.1	5,877	-0.04%
2021/11/30	2.1	1029.60	0.2	1020.00	1010.00	2	5,869	0.03%
2021/11/29	0	0.00	2	1025.00	1030.00	-2	5,829	-0.03%
2021/11/26	1.3	1008.70	18.1	1000.33	1005.00	-16.8	5,918	-0.28%
2021/11/25	1	1030.00	0	0.00	1035.00	1	5,973	0.02%
2021/11/24	1.1	1039.39	0.1	1039.09	1040.00	1	5,991	0.02%
2021/11/23	1.1	1065.56	0	0.00	1055.00	1.1	6,013	0.02%
2021/11/22	1	1085.00	0	1095.00	1080.00	1	6,066	0.02%
2021/11/19	10.1	1083.46	3.2	1090.31	1090.00	6.9	6,050	0.11%
2021/11/18	2.1	1092.17	10.3	1079.67	1085.00	-8.2	5,931	-0.14%
2021/11/17	2	1025.10	9.1	1034.54	1030.00	-7	5,811	-0.12%
2021/11/16	9	1035.00	1.1	1035.22	1035.00	7.9	5,789	0.14%
2021/11/15	16.1	1031.85	10.4	1023.99	1025.00	5.6	5,786	0.10%
2021/11/12	1.1	967.34	4	976.45	983.00	-2.9	5,702	-0.05%
2021/11/11	2.1	945.71	2	955.00	954.00	0.1	5,713	0.00%
2021/11/10	5.1	965.53	0	0.00	958.00	5.1	5,712	0.09%
2021/11/09	5.1	982.34	0	993.00	978.00	5	5,731	0.09%
2021/11/08	1	975.00	7.1	979.00	980.00	-6.1	5,687	-0.11%
2021/11/05	0	0.00	5	937.80	940.00	-5	5,588	-0.09%
2021/11/04	2	930.04	0	0.00	928.00	2	5,571	0.04%
2021/11/03	0	0.00	1.1	932.09	932.00	-1.1	5,605	-0.02%
2021/11/02	0	0.00	2	931.50	928.00	-2	5,617	-0.04%
2021/11/01	2.1	919.56	4	925.25	922.00	-2	5,680	-0.03%
2021/10/29	6.1	919.47	0	0.00	913.00	6.1	5,733	0.11%
2021/10/28	2.1	931.55	11	934.64	936.00	-8.9	5,692	-0.16%
2021/10/27	3.1	940.38	3	947.32	942.00	0.1	5,694	0.00%
2021/10/26	5	942.20	6	947.31	946.00	-1	5,657	-0.02%
2021/10/25	0	0.00	1.1	937.73	938.00	-1.1	5,704	-0.02%
2021/10/22	5	919.00	8.6	921.66	926.00	-3.6	5,890	-0.06%
2021/10/21	6	910.83	7.2	918.66	913.00	-1.2	5,948	-0.02%
2021/10/20	0	0.00	1	909.00	901.00	-1	5,922	-0.02%
2021/10/19	0	0.00	9.1	895.23	898.00	-9.1	5,922	-0.15%
2021/10/18	2	869.00	2.1	871.10	867.00	-0.1	5,893	0.00%
2021/10/15	2.2	853.68	2	857.00	857.00	0.2	5,876	0.00%
2021/10/14	6.3	848.25	3	854.67	840.00	3.3	5,826	0.06%
2021/10/13	4.3	871.13	1	862.00	862.00	3.3	5,799	0.06%
2021/10/12	5.1	888.45	0	0.00	887.00	5.1	5,805	0.09%
2021/10/08	0	0.00	2	916.02	910.00	-2	5,823	-0.03%
2021/10/07	2	903.51	12.3	907.20	911.00	-10.2	5,809	-0.18%
2021/10/06	1	876.05	3.3	878.52	871.00	-2.2	5,818	-0.04%
2021/10/05	11.2	863.20	2	871.00	867.00	9.2	5,823	0.16%
2021/10/04	1	888.00	0	0.00	892.00	1	5,764	0.02%
2021/10/01	1.4	887.01	0	0.00	885.00	1.4	5,787	0.02%
2021/09/30	4.3	900.45	2	903.00	905.00	2.3	5,769	0.04%
2021/09/29	7.2	919.06	1	913.00	913.00	6.2	5,757	0.11%
2021/09/28	4	952.75	4	956.75	957.00	0	5,742	0.00%
2021/09/27	2	945.50	7.3	951.53	959.00	-5.3	5,698	-0.09%
2021/09/24	0	0.00	5	914.60	920.00	-5	5,614	-0.09%
2021/09/23	2.3	911.82	3	912.67	915.00	-0.7	5,707	-0.01%
2021/09/22	3.3	911.44	0	0.00	911.00	3.3	5,709	0.06%
2021/09/17	0	942.00	6.1	949.15	940.00	-6	5,634	-0.11%
2021/09/16	1	928.02	1	936.00	936.00	0	5,597	0.00%
2021/09/15	2	935.49	0	0.00	935.00	2	5,608	0.04%
2021/09/14	4	947.98	13.3	945.06	947.00	-9.3	5,671	-0.16%
2021/09/13	0	0.00	1.3	925.52	927.00	-1.3	5,770	-0.02%
2021/09/10	0	0.00	8	913.63	925.00	-8	5,907	-0.14%
2021/09/09	7	901.43	0	904.00	901.00	7	5,926	0.12%
2021/09/08	5	895.00	2	911.98	912.00	3	5,924	0.05%
2021/09/07	8	899.38	3	902.67	903.00	5	5,934	0.08%
2021/09/06	4.2	900.22	4	896.00	896.00	0.2	5,959	0.00%
2021/09/03	8	920.25	2	922.50	919.00	6	5,922	0.10%
2021/09/02	0	0.00	5	934.20	933.00	-5	5,974	-0.08%
2021/09/01	0	0.00	11.4	922.56	927.00	-11.4	5,945	-0.19%
2021/08/31	2	896.50	0	0.00	901.00	2	5,851	0.03%
2021/08/30	0	0.00	2	910.85	912.00	-2	5,815	-0.03%
2021/08/27	5	873.00	8	884.75	896.00	-3	5,814	-0.05%
2021/08/26	8.3	886.46	1	888.00	888.00	7.3	5,801	0.13%
2021/08/25	1	901.00	1	911.00	911.00	0	5,763	0.00%
2021/08/24	2	904.52	2	911.45	909.00	0	5,818	0.00%
2021/08/23	0	0.00	3	905.37	911.00	-3	5,929	-0.05%
2021/08/20	2.2	881.94	0	0.00	873.00	2.2	5,968	0.04%
2021/08/19	2	896.91	0	0.00	888.00	2	6,030	0.03%
2021/08/18	1.1	903.47	5	898.00	912.00	-3.9	6,036	-0.06%
2021/08/17	5.1	887.24	0	0.00	880.00	5.1	6,081	0.08%
2021/08/16	5	901.00	1.1	909.19	901.00	4	6,099	0.06%
2021/08/13	0	0.00	6	912.49	910.00	-6	6,266	-0.10%
2021/08/12	6.1	907.52	0	0.00	904.00	6.1	6,367	0.10%
2021/08/11	0	913.00	0	0.00	910.00	0	6,505	0.00%
2021/08/10	0	0.00	0.1	924.00	922.00	-0.1	6,700	0.00%
2021/08/09	2	912.06	1	923.00	921.00	1	6,930	0.01%
2021/08/06	6.1	943.90	0	0.00	936.00	6.1	7,054	0.09%
2021/08/05	0	960.00	3.1	958.61	961.00	-3	7,268	-0.04%
2021/08/04	1	945.04	15	950.40	950.00	-14	7,673	-0.18%
2021/08/03	1	931.00	2	942.45	938.00	-1	7,987	-0.01%
2021/08/02	0	0.00	2	928.43	934.00	-2	8,252	-0.02%
2021/07/30	3.1	914.57	1	908.10	910.00	2.1	8,341	0.03%
2021/07/29	0	0.00	8.1	920.37	933.00	-8.1	8,488	-0.09%
2021/07/28	23.2	897.86	0	894.00	890.00	23.2	8,566	0.27%
2021/07/27	0	0.00	10.1	941.10	938.00	-10.1	8,595	-0.12%
2021/07/26	2	925.50	1	938.93	923.00	1	8,877	0.01%
2021/07/23	0	0.00	2.1	931.90	933.00	-2.1	8,908	-0.02%
2021/07/22	0	0.00	3	918.33	919.00	-3	8,983	-0.03%
2021/07/21	2	908.02	1	912.00	912.00	1	9,049	0.01%
2021/07/20	0	0.00	1	917.00	920.00	-1	9,156	-0.01%
2021/07/19	10.1	927.38	0.1	932.63	919.00	10	9,287	0.11%
2021/07/16	0	0.00	3	955.00	957.00	-3	9,267	-0.03%
2021/07/15	0	0.00	9	944.00	951.00	-9	9,280	-0.10%
2021/07/14	1	927.00	4	933.74	930.00	-3	9,319	-0.03%
2021/07/13	10.1	932.22	0	936.00	926.00	10.1	9,339	0.11%
2021/07/12	0	0.00	22	937.13	935.00	-22	9,329	-0.24%
2021/07/09	1	919.00	1	920.99	919.00	0	9,333	0.00%
2021/07/08	1	923.96	0	922.00	920.00	1	9,393	0.01%
2021/07/07	2.1	920.96	0	0.00	917.00	2.1	9,453	0.02%
2021/07/06	4.1	930.40	0	0.00	922.00	4.1	9,539	0.04%
2021/07/05	20.1	969.24	3	961.33	957.00	17.1	9,531	0.18%
2021/07/02	1	958.96	1	959.00	957.00	0	9,541	0.00%
2021/07/01	2	954.05	2	953.50	955.00	0	9,556	0.00%
2021/06/30	1	961.05	4.1	963.95	962.00	-3.1	9,666	-0.03%
2021/06/29	2	941.00	2	939.00	935.00	0	9,587	0.00%
2021/06/28	1	925.05	0	0.00	935.00	1	9,649	0.01%
2021/06/25	1	932.05	3	946.64	927.00	-2	9,792	-0.02%
2021/06/24	4	931.01	0	931.00	929.00	4	9,868	0.04%
2021/06/23	6.1	930.60	10	931.00	941.00	-3.9	10,004	-0.04%
2021/06/22	4.1	898.17	3	901.00	903.00	1.1	10,129	0.01%
2021/06/21	7.2	927.96	1	920.00	918.00	6.2	10,011	0.06%
2021/06/18	1	975.04	1	974.01	965.00	0	9,964	0.00%
2021/06/17	2	971.58	1	978.00	978.00	1	9,985	0.01%
2021/06/15	1	989.01	2	999.00	989.00	-1	10,003	-0.01%
2021/06/11	3.1	987.95	0	0.00	980.00	3.1	10,014	0.03%
2021/06/10	0	0.00	8	995.38	998.00	-8	10,027	-0.08%
2021/06/09	1	968.00	1	977.98	967.00	0	9,991	0.00%
2021/06/08	1	969.00	0	0.00	966.00	1	10,056	0.01%
2021/06/07	2	959.00	3	969.67	973.00	-1	10,154	-0.01%
2021/06/04	0	0.00	0	975.00	977.00	0	10,221	0.00%
2021/06/03	4	978.00	2	979.00	981.00	2	10,310	0.02%
2021/06/02	8.1	962.00	9	969.89	959.00	-0.9	10,390	-0.01%
2021/06/01	6	982.71	0	0.00	977.00	6	10,446	0.06%
2021/05/31	5	994.98	8	991.02	995.00	-3	10,530	-0.03%
2021/05/28	4	956.52	4	956.00	961.00	0	10,516	0.00%
2021/05/27	4	939.25	1	935.00	935.00	3	10,614	0.03%
2021/05/26	10	952.00	10	958.50	951.00	0	10,714	0.00%
2021/05/25	7.1	960.57	6	959.50	952.00	1	10,736	0.01%
2021/05/24	3.1	941.81	2	941.00	943.00	1.1	10,717	0.01%
2021/05/21	7	955.15	10	958.90	955.00	-3	10,746	-0.03%
2021/05/20	9	938.21	4	941.25	930.00	5	10,640	0.05%
2021/05/19	20.2	962.32	8	962.88	943.00	12.2	10,583	0.12%
2021/05/18	12	966.34	15.3	965.99	994.00	-3.2	10,480	-0.03%
2021/05/17	12	911.00	31.1	911.41	914.00	-19.1	10,407	-0.18%
2021/05/14	10.1	898.18	18	895.50	895.00	-8	10,391	-0.08%
2021/05/13	12.3	889.11	11	888.45	873.00	1.3	10,414	0.01%
2021/05/12	10.1	888.10	6.1	885.07	888.00	4.1	10,317	0.04%
2021/05/11	26.4	920.58	7.1	918.02	911.00	19.2	10,040	0.19%
2021/05/10	15.3	992.11	3	988.67	979.00	12.3	9,850	0.12%
2021/05/07	13	1038.88	11	1050.91	1060.00	2	9,827	0.02%
2021/05/06	8	1035.00	8	1036.95	1055.00	0	9,967	0.00%
2021/05/05	8.3	1065.24	3	1060.00	1005.00	5.3	9,906	0.05%
2021/05/04	21	1060.24	53.1	1071.04	1085.00	-32.1	9,843	-0.33%
2021/05/03	22.1	1122.65	6	1101.67	1105.00	16.1	9,692	0.17%
2021/04/29	3	1185.00	5.1	1185.00	1185.00	-2.1	9,546	-0.02%
2021/04/28	18	1071.39	3.1	1075.16	1080.00	15	9,736	0.15%
2021/04/27	1	1070.00	15	1074.00	1065.00	-14	9,769	-0.14%
2021/04/26	20	1046.00	5.3	1064.48	1070.00	14.8	9,764	0.15%
2021/04/23	1	1029.42	6.6	1011.75	1035.00	-5.6	9,723	-0.06%
2021/04/22	0	995.00	20.5	998.51	984.00	-20.5	9,703	-0.21%
2021/04/21	2	985.54	7	988.29	988.00	-5	9,793	-0.05%
2021/04/20	6.1	999.98	1.1	996.88	998.00	5	9,936	0.05%
2021/04/19	1.1	967.00	1	965.00	963.00	0.1	9,945	0.00%
2021/04/16	1	970.00	1	973.02	975.00	0	10,002	0.00%
2021/04/15	0	0.00	6	976.83	985.00	-6	10,117	-0.06%
2021/04/14	5	960.00	2	953.50	965.00	3	10,142	0.03%
2021/04/13	4	978.75	4	974.50	961.00	0	10,151	0.00%
2021/04/12	8.1	980.88	3.3	986.45	960.00	4.8	10,145	0.05%
2021/04/09	22	1016.05	0	1020.00	999.00	22	10,206	0.22%
2021/04/08	1	985.36	4	1006.59	1020.00	-3	10,176	-0.03%
2021/04/07	1	990.09	1	1005.00	998.00	0	10,136	0.00%
2021/04/06	2	993.50	14.1	989.48	995.00	-12.1	10,121	-0.12%
2021/04/01	10	971.19	0	0.00	961.00	10	10,094	0.10%
2021/03/31	2	970.00	3	971.01	969.00	-1	10,037	-0.01%
2021/03/30	5	957.60	10.2	969.83	971.00	-5.2	9,940	-0.05%
2021/03/29	2	960.52	9	956.22	941.00	-7	9,822	-0.07%
2021/03/26	2	940.01	1	934.00	943.00	1	9,770	0.01%
2021/03/25	4	928.03	149.4	918.03	949.00	-145.4	9,665	-1.50%	大賣/鉅額交易
2021/03/24	32.3	869.80	18	890.94	894.00	14.3	9,473	0.15%
2021/03/23	33	875.40	0	891.00	870.00	33	9,459	0.35%
2021/03/22	29.3	878.96	2	877.50	881.00	27.3	9,423	0.29%
2021/03/19	32.1	885.09	2	885.00	885.00	30.1	9,389	0.32%
2021/03/18	2	913.50	0	912.00	903.00	2	9,326	0.02%
2021/03/17	5.2	910.08	2	924.00	908.00	3.2	9,374	0.03%
2021/03/16	2	919.00	22	916.36	919.00	-20	9,405	-0.21%
2021/03/15	3	907.00	8	909.62	907.00	-5	9,424	-0.05%
2021/03/12	4	900.00	11.1	900.62	899.00	-7.1	9,477	-0.08%
2021/03/11	2.1	885.81	34.3	881.48	888.00	-32.2	9,437	-0.34%
2021/03/10	24.3	865.67	2	890.00	864.00	22.3	9,369	0.24%
2021/03/09	23	867.99	23.1	879.78	879.00	-0.1	9,330	0.00%
2021/03/08	6.1	886.11	7.1	888.73	867.00	-1	9,312	-0.01%
2021/03/05	16.1	884.38	3	883.00	883.00	13.1	9,295	0.14%
2021/03/04	47.1	899.45	1	897.00	897.00	46.1	9,343	0.49%
2021/03/03	4	914.75	11	925.00	930.00	-7	9,196	-0.08%
2021/03/02	12	905.33	17	924.94	900.00	-5	9,113	-0.05%
2021/02/26	37.4	911.03	11	920.73	896.00	26.4	9,006	0.29%
2021/02/25	10.1	938.72	4	942.00	944.00	6.1	8,849	0.07%
2021/02/24	6	950.50	2	951.50	940.00	4	8,846	0.05%
2021/02/23	5.3	938.17	10	954.29	965.00	-4.7	8,911	-0.05%
2021/02/22	7.1	957.51	1	976.00	951.00	6.1	8,928	0.07%
2021/02/19	6	965.85	0	956.00	964.00	6	9,154	0.07%
2021/02/18	3.2	978.62	0	0.00	978.00	3.2	9,139	0.04%
2021/02/17	1	982.01	3.1	983.00	980.00	-2.1	9,139	-0.02%
2021/02/05	10	962.50	11.3	967.54	950.00	-1.3	9,019	-0.01%
2021/02/04	5.1	925.02	5.1	939.88	946.00	0.1	8,834	0.00%
2021/02/03	2	949.98	3.2	947.78	950.00	-1.1	8,748	-0.01%
2021/02/02	2	946.99	7.2	933.36	931.00	-5.1	8,668	-0.06%
2021/02/01	3	882.74	23	901.33	905.00	-20	8,536	-0.23%
2021/01/29	24	881.47	16	891.37	875.00	8	8,433	0.09%
2021/01/28	31	866.55	16	875.56	869.00	15	8,337	0.18%
2021/01/27	2.1	895.18	21	892.71	897.00	-18.9	8,198	-0.23%
2021/01/26	15	878.75	2.4	918.76	871.00	12.6	8,153	0.16%
2021/01/25	5.1	901.85	24.2	912.32	910.00	-19.1	8,217	-0.23%
2021/01/22	16	920.06	3	922.33	917.00	13	8,174	0.16%
2021/01/21	9	913.56	19.3	918.17	934.00	-10.3	7,980	-0.13%
2021/01/20	8	882.63	5	881.20	872.00	3	7,790	0.04%
2021/01/19	5	861.00	6.1	870.41	879.00	-1	7,707	-0.01%
2021/01/18	3.2	834.44	7	835.29	844.00	-3.9	7,647	-0.05%
2021/01/15	4.1	857.64	4.1	859.37	850.00	0	7,581	0.00%
2021/01/14	4.1	868.42	2	865.00	861.00	2.1	7,503	0.03%
2021/01/13	12	878.76	8.7	881.35	884.00	3.3	7,403	0.04%
2021/01/12	3	853.00	25.1	849.74	846.00	-22.1	7,230	-0.31%
2021/01/11	13	846.69	9.1	848.99	851.00	4	7,124	0.06%
2021/01/08	20.1	834.48	4.3	832.43	838.00	15.8	7,075	0.22%
2021/01/07	1	789.50	17	802.76	799.00	-16	6,971	-0.23%
2021/01/06	11	790.00	1	800.00	792.00	10	6,942	0.14%
2021/01/05	6	791.50	3.1	800.23	797.00	3	6,919	0.04%
2021/01/04	4	770.52	7.1	779.91	792.00	-3	7,122	-0.04%
2020/12/31	0	0.00	2	745.00	747.00	-2	7,147	-0.03%
2020/12/30	2	739.00	3.1	744.87	746.00	-1.1	7,365	-0.01%
2020/12/29	4	739.75	2	743.00	734.00	2	7,338	0.03%
2020/12/28	7.1	730.32	11	737.36	740.00	-3.9	7,345	-0.05%
2020/12/25	1	717.00	0	0.00	715.00	1	7,269	0.01%
2020/12/24	0	0.00	0.4	720.00	714.00	-0.4	7,323	-0.01%
2020/12/23	0	0.00	6.1	717.16	720.00	-6.1	7,396	-0.08%
2020/12/22	0	0.00	1	720.00	703.00	-1	7,438	-0.01%
2020/12/21	1	691.00	1	703.00	708.00	0	7,475	0.00%
2020/12/18	3.2	699.81	2	702.00	699.00	1.2	7,494	0.02%
2020/12/17	0	703.00	0	0.00	704.00	0	7,540	0.00%
2020/12/16	0	0.00	6	707.67	701.00	-6	7,575	-0.08%
2020/12/15	1	698.00	4	700.25	701.00	-3	7,661	-0.04%
2020/12/14	7.1	705.14	0	0.00	702.00	7.1	7,785	0.09%
2020/12/11	5	706.80	3.1	707.00	707.00	2	7,897	0.02%
2020/12/10	7.1	713.89	0	0.00	709.00	7.1	7,895	0.09%
2020/12/09	1	740.00	2.1	734.56	734.00	-1.1	7,911	-0.01%
2020/12/08	2	721.99	8	724.63	730.00	-6	7,906	-0.08%
2020/12/07	3.1	698.71	5.1	701.42	704.00	-2	7,861	-0.02%
2020/12/04	1	703.01	5	702.60	705.00	-4	7,938	-0.05%
2020/12/03	5.1	705.18	1	703.00	700.00	4.1	7,959	0.05%
2020/12/02	5	707.20	3	707.06	712.00	2	7,960	0.02%
2020/12/01	4.1	697.26	1	705.00	697.00	3.1	8,051	0.04%
2020/11/30	5	711.60	0	0.00	704.00	5	8,134	0.06%
2020/11/27	3	724.67	0	0.00	725.00	3	8,228	0.04%
2020/11/26	0.2	730.00	1	730.00	730.00	-0.8	8,349	-0.01%
2020/11/25	3	730.67	0	0.00	724.00	3	8,574	0.03%
2020/11/24	6.1	742.31	45	741.44	742.00	-38.9	8,675	-0.45%
2020/11/23	3.1	744.30	2	741.50	743.00	1.1	8,827	0.01%
2020/11/20	3	733.00	5.1	746.90	747.00	-2.1	8,889	-0.02%
2020/11/19	23	732.30	3	732.32	733.00	20	8,864	0.23%
2020/11/18	21	725.14	13.2	723.42	728.00	7.9	8,965	0.09%
2020/11/17	0	0.00	1	700.00	696.00	-1	8,975	-0.01%
2020/11/16	0	682.00	5	689.20	694.00	-5	9,437	-0.05%
2020/11/13	2	670.50	1.1	675.19	675.00	1	9,725	0.01%
2020/11/12	2	676.49	2	676.00	673.00	0	10,351	0.00%
2020/11/11	6.1	672.48	5	674.00	676.00	1.1	10,383	0.01%
2020/11/10	5	688.80	4	687.00	686.00	1	10,411	0.01%
2020/11/09	2	698.00	4	700.50	702.00	-2	10,500	-0.02%
2020/11/06	0	0.00	5	700.60	700.00	-5	10,576	-0.05%
2020/11/05	0	0.00	4	693.00	696.00	-4	10,619	-0.04%
2020/11/04	0	0.00	3	675.67	677.00	-3	10,610	-0.03%
2020/11/03	0	0.00	2.1	666.54	665.00	-2.1	10,699	-0.02%
2020/11/02	11	658.10	5	656.06	653.00	6	10,776	0.06%
2020/10/30	1	680.00	1	674.00	678.00	0	10,763	0.00%
2020/10/29	7	679.00	2	684.50	684.00	5	10,976	0.05%
2020/10/28	2	683.00	0	685.67	681.00	2	11,330	0.02%
2020/10/27	0	0.00	4	676.50	685.00	-4	11,469	-0.03%
2020/10/26	2.1	676.10	1	674.00	674.00	1.1	11,597	0.01%
2020/10/23	1.1	683.90	6	682.00	678.00	-5	11,765	-0.04%
2020/10/22	0	0.00	1	690.99	688.00	-1	12,285	-0.01%
2020/10/21	1	693.00	1.1	695.76	691.00	-0.1	12,554	0.00%
2020/10/20	1	685.00	3	691.00	697.00	-2	12,874	-0.02%
2020/10/19	1	693.00	0	0.00	692.00	1	13,079	0.01%
2020/10/16	3	688.00	2	686.00	680.00	1	13,311	0.01%
2020/10/15	4	697.25	8	694.38	689.00	-4	13,490	-0.03%
2020/10/14	5.1	692.17	3	690.33	689.00	2.1	13,524	0.02%
2020/10/13	3	702.33	3	698.67	699.00	0	13,578	0.00%
2020/10/12	6	708.50	17.1	711.51	714.00	-11.1	13,570	-0.08%
2020/10/08	9	669.56	18.1	669.83	670.00	-9.1	13,458	-0.07%
2020/10/07	6	642.17	7	649.43	647.00	-1	13,352	-0.01%
2020/09/30	3	613.33	6	614.50	607.00	-3	13,648	-0.02%
2020/09/29	0	0.00	4.1	609.99	610.00	-4.1	13,911	-0.03%
2020/09/28	1	603.00	2	602.50	603.00	-1	14,142	-0.01%
2020/09/25	5	600.60	5	585.20	585.00	0	14,134	0.00%
2020/09/24	8	603.88	1	600.00	600.00	7	14,148	0.05%
2020/09/23	2	617.00	3	615.67	617.00	-1	14,104	-0.01%
2020/09/22	7	608.29	0	0.00	603.00	7	14,121	0.05%
2020/09/21	3	614.00	3	617.00	616.00	0	14,152	0.00%
2020/09/18	4	595.50	5	607.40	611.00	-1	14,216	-0.01%
2020/09/17	8	600.75	5	597.40	599.00	3	14,178	0.02%
2020/09/16	1	619.00	8	621.38	617.00	-7	14,226	-0.05%
2020/09/15	0	0.00	4	612.50	611.00	-4	14,345	-0.03%
2020/09/14	5	596.40	5	602.20	609.00	0	14,584	0.00%
2020/09/11	3	593.33	3	592.33	595.00	0	14,529	0.00%
2020/09/09	2	590.00	3	594.67	595.00	-1	14,579	-0.01%
2020/09/08	0	604.00	0.1	604.00	604.00	0	14,531	0.00%
2020/09/07	2.1	597.07	4	604.75	598.00	-2	14,617	-0.01%
2020/09/04	5	591.80	4	598.50	603.00	1	14,678	0.01%
2020/09/03	3	605.00	4.1	613.90	603.00	-1	14,559	-0.01%
2020/09/02	5	599.80	13.1	600.53	596.00	-8.1	14,467	-0.06%
2020/09/01	4.1	568.00	14	570.71	576.00	-9.9	14,314	-0.07%
2020/08/31	10	558.60	2	553.50	556.00	8	14,274	0.06%
2020/08/28	0	0.00	2	571.00	574.00	-2	14,125	-0.01%
2020/08/27	7	573.71	0	0.00	558.00	7	14,063	0.05%
2020/08/26	7	577.57	2	577.00	578.00	5	14,098	0.04%
2020/08/24	11	587.55	3	590.00	585.00	8	14,058	0.06%
2020/08/21	15	595.93	35	592.69	604.00	-20	13,992	-0.14%
2020/08/20	29.1	575.94	16	570.63	565.00	13.1	13,769	0.10%
2020/08/19	15	616.13	25	619.60	609.00	-10	13,312	-0.08%
2020/08/18	36.1	619.88	10	617.00	617.00	26.1	13,108	0.20%
2020/08/17	1	685.00	0	0.00	685.00	1	12,659	0.01%
2020/08/14	10	675.40	9	676.22	680.00	1	12,709	0.01%
2020/08/13	5.1	686.24	11	680.00	684.00	-5.9	12,854	-0.05%
2020/08/12	7	680.14	6	684.83	680.00	1	13,029	0.01%
2020/08/11	4	704.75	4	699.25	693.00	0	13,265	0.00%
2020/08/10	4.1	703.32	7	704.43	706.00	-3	13,196	-0.02%
2020/08/07	19	714.74	40	711.15	705.00	-21	13,149	-0.16%
2020/08/06	5	742.00	8	738.38	732.00	-3	13,080	-0.02%
2020/08/05	5	730.00	4	729.75	730.00	1	12,950	0.01%
2020/08/04	20	721.50	13	721.23	732.00	7	12,842	0.05%
2020/08/03	13	706.69	8.1	714.04	696.00	5	12,632	0.04%
2020/07/31	13	694.85	9.1	692.93	701.00	4	12,338	0.03%
2020/07/30	3	675.00	11	686.27	683.00	-8	12,239	-0.07%
2020/07/29	36	682.56	13	676.31	682.00	23	12,132	0.19%
2020/07/28	26.1	721.20	28	723.29	680.00	-1.9	12,087	-0.02%
2020/07/27	14	714.00	21.3	714.78	728.00	-7.3	11,849	-0.06%
2020/07/24	20	686.05	11	688.18	675.00	9	12,020	0.07%
2020/07/23	10	669.10	4	671.00	677.00	6	11,790	0.05%
2020/07/22	5	658.40	9.1	664.66	664.00	-4.1	11,722	-0.03%
2020/07/21	6	626.83	12.1	633.94	637.00	-6.1	11,526	-0.05%
2020/07/20	6	594.17	5	598.60	601.00	1	11,410	0.01%
2020/07/17	3	602.67	0	0.00	607.00	3	11,461	0.03%
2020/07/16	3.1	605.59	0.3	601.00	599.00	2.7	11,498	0.02%
2020/07/15	5	608.40	5	610.60	609.00	0	11,468	0.00%
2020/07/14	3.1	619.89	0	0.00	611.00	3.1	11,446	0.03%
2020/07/13	4	627.00	1	629.00	629.00	3	11,402	0.03%
2020/07/10	27	628.59	20	634.30	616.00	7	11,372	0.06%
2020/07/09	21.1	655.38	7.2	653.86	651.00	13.9	11,313	0.12%
2020/07/08	12.1	651.13	28.1	642.14	661.00	-16.1	11,147	-0.14%
2020/07/07	27	622.59	23.1	613.23	618.00	3.9	10,896	0.04%
2020/07/06	0	0.00	2.1	589.00	589.00	-2.1	10,711	-0.02%
2020/07/03	2	586.00	4	582.00	585.00	-2	10,705	-0.02%
2020/07/02	1	575.00	6	578.83	574.00	-5	10,704	-0.05%
2020/07/01	6	588.67	2	584.00	577.00	4	10,742	0.04%
2020/06/30	6	579.00	11	572.36	579.00	-5	10,725	-0.05%
2020/06/29	5	568.40	1	567.00	565.00	4	10,747	0.04%
2020/06/24	11	579.09	10	575.10	580.00	1	10,726	0.01%
2020/06/23	9	574.67	6.1	571.68	574.00	3	10,795	0.03%
2020/06/22	13	565.77	11.3	569.62	576.00	1.7	10,730	0.02%
2020/06/19	8	539.63	43.3	545.45	546.00	-35.3	10,772	-0.33%
2020/06/18	1	509.00	3	512.33	513.00	-2	10,633	-0.02%
2020/06/17	1	505.00	1	510.00	510.00	0	10,881	0.00%
2020/06/16	0	0.00	4.1	505.51	510.00	-4.1	11,062	-0.04%
2020/06/15	4	500.50	6	501.33	492.50	-2	11,296	-0.02%
2020/06/12	4	489.00	3	491.00	492.50	1	11,410	0.01%
2020/06/11	8	502.31	6	502.08	496.50	2	11,450	0.02%
2020/06/10	0	0.00	2.1	499.97	500.00	-2.1	11,475	-0.02%
2020/06/09	1	489.50	2	496.50	497.50	-1	11,757	-0.01%
2020/06/08	1	496.00	1	499.00	494.50	0	11,945	0.00%
2020/06/05	0	0.00	1	494.00	494.00	-1	11,941	-0.01%
2020/06/04	2	487.00	4	487.63	490.00	-2	11,999	-0.02%
2020/06/03	0	0.00	5	491.10	490.00	-5	12,054	-0.04%
2020/06/02	13	485.96	13.1	487.14	485.00	-0.1	12,020	0.00%
2020/06/01	1	461.00	0	0.00	461.50	1	11,915	0.01%
2020/05/29	1	454.00	2	463.00	463.00	-1	11,951	-0.01%
2020/05/28	2.1	457.05	1	460.00	460.00	1.1	11,959	0.01%
2020/05/27	0	0.00	2	465.50	464.50	-2	11,968	-0.02%
2020/05/26	2	464.50	2	464.50	460.00	0	12,078	0.00%
2020/05/25	1	456.00	3	456.67	460.00	-2	12,147	-0.02%
2020/05/22	2	449.50	2	447.50	442.00	0	12,130	0.00%
2020/05/21	3	466.00	0	0.00	464.50	3	12,091	0.02%
2020/05/20	1	478.00	7	467.07	470.00	-6	12,071	-0.05%
2020/05/19	0	0.00	6.2	461.10	462.00	-6.2	11,901	-0.05%
2020/05/18	2	442.50	12	446.38	440.50	-10	11,685	-0.09%
2020/05/15	0	0.00	1	410.00	411.00	-1	11,390	-0.01%
2020/05/14	10	413.95	0	0.00	411.00	10	11,447	0.09%
2020/05/13	0	0.00	6	415.59	420.00	-6	11,461	-0.05%
2020/05/12	1	404.50	1	407.00	407.00	0	11,544	0.00%
2020/05/11	1	410.50	1	411.00	410.00	0	11,685	0.00%
2020/05/07	0	410.00	1	411.00	411.00	-1	11,832	-0.01%
2020/05/06	1	408.00	2	408.00	408.00	-1	11,867	-0.01%
2020/05/05	1	405.00	5	402.70	401.50	-4	11,894	-0.03%
2020/05/04	7	400.86	6	399.83	399.50	1	12,042	0.01%
2020/04/30	3	409.00	6.1	410.43	415.00	-3.1	12,003	-0.03%
2020/04/29	5	391.80	17.1	395.50	398.00	-12.1	11,815	-0.10%
2020/04/28	3	367.00	9	373.61	375.00	-6	11,461	-0.05%
2020/04/27	5	368.70	2	372.25	372.00	3	11,656	0.03%
2020/04/23	4	349.13	3	347.83	351.00	1	11,572	0.01%
2020/04/22	5	345.80	2	346.00	346.00	3	11,643	0.03%
2020/04/21	3	362.67	2	359.25	353.50	1	11,874	0.01%
2020/04/20	1	369.50	1	371.00	370.00	0	12,011	0.00%
2020/04/17	2	365.75	12	370.04	368.00	-10	12,089	-0.08%
2020/04/16	3	362.00	0	0.00	361.50	3	11,995	0.03%
2020/04/15	1	366.50	2	367.50	365.50	-1	12,003	-0.01%
2020/04/14	5	365.10	4	364.00	365.50	1	12,021	0.01%
2020/04/13	0	0.00	3	352.00	351.50	-3	11,992	-0.03%
2020/04/10	2	349.75	0	0.00	350.00	2	12,013	0.02%
2020/04/09	1	354.00	0	0.00	351.50	1	12,109	0.01%
2020/04/08	1	351.00	3	348.83	349.50	-2	12,076	-0.02%
2020/04/07	2	348.25	5	347.90	347.00	-3	12,056	-0.02%
2020/04/06	1	340.00	2	341.00	341.00	-1	11,960	-0.01%
2020/04/01	2	330.75	3	331.67	334.00	-1	11,892	-0.01%
2020/03/31	16	333.16	10	332.50	327.50	6	11,880	0.05%
2020/03/30	3.2	329.63	1	336.50	336.50	2.2	11,749	0.02%
2020/03/27	39	345.04	1	342.50	340.00	38	11,622	0.33%
2020/03/26	1	336.50	8	338.75	343.50	-7	11,460	-0.06%
2020/03/25	4	344.13	0	0.00	334.50	4	11,502	0.03%
2020/03/24	12	332.50	15.2	335.05	330.00	-3.2	11,314	-0.03%
2020/03/23	10	308.90	41	307.15	308.00	-31	11,286	-0.27%
2020/03/20	1	301.00	6	300.08	301.00	-5	11,228	-0.04%
2020/03/19	6	291.25	12	280.08	274.00	-6	11,118	-0.05%
2020/03/18	9	314.17	13	313.88	301.50	-4	10,839	-0.04%
2020/03/17	4	319.50	3	315.00	315.50	1	10,712	0.01%
2020/03/16	5	331.60	2	321.25	320.00	3	10,537	0.03%
2020/03/13	6	321.50	5	323.70	341.00	1	10,390	0.01%
2020/03/12	6	345.83	1	340.00	336.00	5	10,118	0.05%
2020/03/11	2	368.00	5	364.60	363.00	-3	9,884	-0.03%
2020/03/10	3	367.33	3.1	367.05	373.50	-0.1	9,823	0.00%
2020/03/09	4	368.50	4	364.50	366.50	0	9,727	0.00%
2020/03/06	3	379.33	0	0.00	378.50	3	9,658	0.03%
2020/03/05	1	382.00	6	382.00	385.00	-5	9,648	-0.05%
2020/03/04	3	367.67	1	370.50	370.50	2	9,661	0.02%
2020/03/03	2	372.50	2.1	374.51	372.00	-0.1	9,644	0.00%
2020/03/02	4.1	361.06	4	361.00	363.00	0.1	9,576	0.00%
2020/02/27	8.1	369.51	4	361.63	360.00	4.1	9,569	0.04%
2020/02/26	3.1	375.88	1	375.00	375.00	2.1	9,475	0.02%
2020/02/25	1	375.00	5	377.20	378.50	-4	9,416	-0.04%
2020/02/24	106	381.40	52	383.85	377.00	54	9,441	0.57%	大買/
2020/02/21	4	388.63	50	389.30	388.00	-46	9,324	-0.49%
2020/02/20	3	390.67	1	394.00	394.00	2	9,257	0.02%
2020/02/19	2	389.75	3	390.00	388.50	-1	9,184	-0.01%
2020/02/18	5	393.90	3	394.83	392.00	2	9,196	0.02%
2020/02/17	6.1	396.80	7	398.21	398.00	-0.9	9,152	-0.01%
2020/02/14	3	405.83	1	407.50	405.50	2	9,082	0.02%
2020/02/13	1	409.50	2.1	409.00	408.50	-1.1	9,018	-0.01%
2020/02/12	0	0.00	1	401.50	401.50	-1	8,901	-0.01%
2020/02/11	6	387.67	4.1	389.51	390.00	2	8,895	0.02%
2020/02/10	22	383.73	1	384.50	380.00	21	8,905	0.24%
2020/02/07	1	381.50	1.3	382.15	381.00	-0.3	8,950	0.00%
2020/02/06	3.1	384.51	1	385.50	382.00	2.1	8,979	0.02%
2020/02/05	3	381.50	0	0.00	381.00	3	8,947	0.03%
2020/02/04	5	390.60	1.1	390.57	390.50	4	8,844	0.04%
2020/02/03	1	375.50	5	377.60	382.00	-4	9,087	-0.04%
2020/01/31	3.1	387.06	1	387.50	388.00	2.1	9,100	0.02%
2020/01/30	11	392.14	7	392.93	383.50	4	9,154	0.04%
2020/01/20	1	418.50	1	418.50	419.00	0	8,903	0.00%
2020/01/17	1.1	427.00	0	0.00	420.50	1.1	8,946	0.01%
2020/01/16	2	420.00	1	421.00	421.00	1	9,016	0.01%
2020/01/15	6	411.83	5	411.70	416.00	1	8,866	0.01%
2020/01/14	6	417.67	1	420.00	416.00	5	8,518	0.06%
2020/01/13	5.1	427.78	0	0.00	422.00	5.1	8,270	0.06%
2020/01/10	2	429.75	0	0.00	432.00	2	8,199	0.02%
2020/01/09	0	0.00	4	436.00	437.00	-4	8,219	-0.05%
2020/01/08	3	430.17	1	435.00	430.50	2	8,306	0.02%
2020/01/07	2	428.50	0	0.00	426.00	2	8,311	0.02%
2020/01/06	1.1	425.95	2	426.50	424.00	-1	8,361	-0.01%
2020/01/03	6	435.08	4	435.63	434.50	2	8,361	0.02%
2020/01/02	2	441.50	0	0.00	441.50	2	8,240	0.02%
2019/12/31	2	442.25	1	443.50	443.50	1	8,221	0.01%
2019/12/30	3	446.33	1	447.00	446.50	2	8,253	0.02%
2019/12/27	12.1	449.08	4	451.00	446.50	8.1	8,354	0.10%
2019/12/26	1	455.00	2.1	457.83	449.00	-1.1	8,350	-0.01%
2019/12/25	0	0.00	3	451.17	452.00	-3	8,376	-0.04%
2019/12/20	4.1	446.50	3	447.33	446.00	1.1	8,656	0.01%
2019/12/19	2	455.00	0	0.00	454.50	2	8,489	0.02%
2019/12/18	8	454.50	1	457.00	456.50	7	8,415	0.08%
2019/12/17	6	455.33	14.1	454.88	460.50	-8.1	8,371	-0.10%
2019/12/16	1	443.00	3.1	440.52	442.00	-2.1	8,218	-0.02%
2019/12/13	0	0.00	2	433.00	432.50	-2	8,167	-0.02%
2019/12/12	3	429.67	0	0.00	427.50	3	8,163	0.04%
2019/12/11	0	0.00	18	426.17	429.00	-18	8,239	-0.22%
2019/12/10	2	425.00	6	425.00	425.00	-4	8,338	-0.05%
2019/12/09	0	0.00	4	424.13	426.50	-4	8,406	-0.05%
2019/12/06	14	417.00	1	420.00	415.00	13	8,435	0.15%
2019/12/05	2.1	421.70	0	0.00	420.00	2.1	8,675	0.02%
2019/12/04	1	418.50	1	420.50	424.50	0	8,807	0.00%
2019/12/03	3	423.00	3	419.17	418.00	0	8,781	0.00%
2019/12/02	1	418.50	0	0.00	416.50	1	8,763	0.01%
2019/11/29	4	425.88	1	437.00	421.50	3	8,725	0.03%
2019/11/28	6	426.75	6.1	431.32	431.50	-0.1	8,621	0.00%
2019/11/27	2	421.50	1	422.50	422.50	1	8,630	0.01%
2019/11/26	1	427.50	1	420.00	420.00	0	8,671	0.00%
2019/11/25	0	0.00	3	418.17	418.50	-3	8,836	-0.03%
2019/11/21	6	406.75	1	409.50	407.00	5	8,782	0.06%
2019/11/20	1.1	415.93	1	420.00	414.50	0.1	8,700	0.00%
2019/11/19	7	419.36	2	420.50	421.00	5	8,742	0.06%
2019/11/18	2	417.75	1	419.50	419.50	1	8,859	0.01%
2019/11/15	0.1	420.00	3.1	421.80	422.00	-3	9,020	-0.03%
2019/11/14	1	406.15	1	410.50	410.50	0	9,367	0.00%
2019/11/13	2	405.50	1	408.00	408.00	1	9,416	0.01%
2019/11/12	0	0.00	1	412.00	410.00	-1	9,420	-0.01%
2019/11/11	5	406.10	0	0.00	403.50	5	9,399	0.05%
2019/11/08	6.2	417.01	2	419.00	414.00	4.2	9,324	0.04%
2019/11/07	3	424.67	12	422.29	425.00	-9	9,240	-0.10%
2019/11/06	2	427.50	3.1	433.30	434.00	-1.1	9,160	-0.01%
2019/11/05	0	0.00	9.1	423.16	425.00	-9.1	9,161	-0.10%
2019/11/04	2	405.25	3	410.67	412.00	-1	9,130	-0.01%
2019/11/01	2	405.75	2	405.00	405.00	0	9,151	0.00%
2019/10/31	1	410.00	20	409.75	408.00	-19	9,210	-0.21%
2019/10/30	1	390.00	4.1	395.50	396.50	-3.1	9,218	-0.03%
2019/10/29	0	0.00	17.1	393.55	393.00	-17.1	9,328	-0.18%
2019/10/28	0	0.00	8	384.69	387.00	-8	9,387	-0.09%
2019/10/25	2	381.50	1	384.50	379.00	1	9,418	0.01%
2019/10/24	13	379.00	9.1	380.23	381.50	4	9,356	0.04%
2019/10/22	2	369.00	0	372.00	371.50	2	9,309	0.02%
2019/10/21	0	370.50	1	369.00	369.00	-1	9,352	-0.01%
2019/10/18	0.1	371.50	0	0.00	370.00	0.1	9,393	0.00%
2019/10/17	1	370.00	4.1	369.78	371.00	-3.1	9,416	-0.03%
2019/10/16	5.1	363.49	0	0.00	360.00	5.1	9,428	0.05%
2019/10/15	1	367.50	1	367.00	367.00	0	9,338	0.00%
2019/10/14	4.1	370.79	1	370.50	370.50	3.1	9,256	0.03%
2019/10/09	4	373.75	1	372.00	372.00	3	9,098	0.03%
2019/10/08	0.2	384.00	1	384.50	384.50	-0.8	9,011	-0.01%
2019/10/07	2	383.50	0	0.00	384.00	2	9,038	0.02%
2019/10/04	2	383.25	1.1	385.50	385.50	1	9,026	0.01%
2019/10/03	3	378.00	4	379.88	379.50	-1	8,961	-0.01%
2019/10/02	1	373.00	0	0.00	372.00	1	8,908	0.01%
2019/10/01	3	374.00	3	375.83	376.50	0	8,953	0.00%
2019/09/27	11	373.68	5	369.40	369.00	6	8,898	0.07%
2019/09/26	2	377.50	1	376.00	376.00	1	8,893	0.01%
2019/09/25	3.1	380.83	1	380.00	380.00	2.1	8,885	0.02%
2019/09/24	4	385.50	0	0.00	387.00	4	8,874	0.05%
2019/09/23	2	390.50	1.1	387.98	388.00	1	8,877	0.01%
2019/09/20	0	0.00	1	386.50	386.50	-1	8,889	-0.01%
2019/09/18	6	381.08	0	0.00	382.00	6	8,723	0.07%
2019/09/17	5	383.00	2	384.75	383.00	3	8,674	0.03%
2019/09/16	0	0.00	2	380.75	382.00	-2	8,683	-0.02%
2019/09/12	12	379.75	11.1	381.79	375.00	1	8,578	0.01%
2019/09/11	6.1	374.42	5	372.50	374.50	1.1	8,551	0.01%
2019/09/10	5	377.50	1	378.00	378.00	4	8,538	0.05%
2019/09/09	4	385.88	5.1	384.47	382.50	-1.1	8,500	-0.01%
2019/09/06	0	0.00	2	374.50	374.50	-2	8,254	-0.02%
2019/09/05	6	368.33	5	365.50	367.50	1	8,141	0.01%
2019/09/03	1.1	364.95	1	364.00	364.00	0.1	8,185	0.00%
2019/09/02	1	365.00	1	370.50	370.50	0	8,245	0.00%
2019/08/30	2	369.25	1	368.00	367.50	1	8,259	0.01%
2019/08/29	1	363.50	5	363.50	365.50	-4	8,242	-0.05%
2019/08/28	3	365.00	11.1	363.46	366.00	-8.1	8,248	-0.10%
2019/08/27	0	0.00	1	347.00	345.50	-1	8,117	-0.01%
2019/08/26	3	337.67	2.1	342.02	343.00	1	8,242	0.01%
2019/08/23	7.1	350.18	7	345.36	342.50	0.1	8,339	0.00%
2019/08/22	2	348.50	3	347.33	345.00	-1	8,310	-0.01%
2019/08/21	3	350.83	2	351.75	347.00	1	8,294	0.01%
2019/08/20	3	349.50	1	351.00	351.00	2	8,242	0.02%
2019/08/19	9	334.44	9.2	347.01	353.00	-0.2	8,104	0.00%
2019/08/16	5	323.00	2	322.50	322.00	3	7,760	0.04%
2019/08/15	1.1	314.60	3	315.17	316.50	-2	7,693	-0.03%
2019/08/14	0	0.00	0.1	318.00	319.50	-0.1	7,697	0.00%
2019/08/13	2	319.50	7	320.29	318.00	-5	7,715	-0.06%
2019/08/12	0	0.00	4	322.25	323.00	-4	7,798	-0.05%
2019/08/08	1	317.00	0.1	317.00	316.50	0.9	7,745	0.01%
2019/08/07	0	0.00	6	314.75	318.00	-6	7,723	-0.08%
2019/08/06	3	305.00	3	308.50	309.00	0	7,636	0.00%
2019/08/05	5	311.00	0	0.00	312.00	5	7,601	0.07%
2019/08/02	3	310.67	1	316.00	316.00	2	7,563	0.03%
2019/08/01	2	317.75	2	325.50	314.00	0	7,496	0.00%
2019/07/31	5	318.00	0	0.00	314.50	5	7,239	0.07%
2019/07/30	0	0.00	2.1	325.46	325.50	-2.1	7,148	-0.03%
2019/07/29	1	310.50	1.1	318.95	319.00	-0.1	7,066	0.00%
2019/07/26	6	313.67	1	313.50	313.50	5	7,224	0.07%
2019/07/25	0	0.00	1.1	313.00	313.00	-1.1	7,515	-0.01%
2019/07/24	1.1	310.00	0	0.00	308.00	1.1	7,568	0.01%
2019/07/23	0	0.00	1	314.50	314.50	-1	7,497	-0.01%
2019/07/22	0	0.00	0.1	309.00	308.50	-0.1	7,434	0.00%
2019/07/19	0	0.00	2	306.75	304.50	-2	7,379	-0.03%
2019/07/18	4.1	306.34	0	0.00	302.00	4.1	7,321	0.06%
2019/07/17	1	311.50	0	0.00	310.00	1	7,243	0.01%
2019/07/16	1	315.50	0	0.00	314.00	1	7,183	0.01%
2019/07/15	1.1	314.05	0	0.00	314.50	1.1	7,154	0.02%
2019/07/12	1	319.00	0	0.00	318.00	1	7,250	0.01%
2019/07/11	0	0.00	1.1	322.82	322.50	-1.1	7,525	-0.01%
2019/07/10	0	0.00	2	318.00	318.00	-2	7,546	-0.03%
2019/07/08	1.1	312.64	0	0.00	314.00	1.1	7,637	0.01%
2019/07/05	1	321.50	0.1	321.00	321.00	0.9	7,744	0.01%
2019/07/04	0	0.00	1	319.00	319.00	-1	7,840	-0.01%
2019/07/03	2	318.00	1	324.50	317.50	1	7,937	0.01%
2019/07/01	5	314.20	0	0.00	314.00	5	7,911	0.06%
2019/06/27	0	0.00	1	315.00	313.00	-1	7,980	-0.01%
2019/06/25	1	312.00	1	312.00	311.50	0	8,002	0.00%
2019/06/24	1	310.50	3	313.33	315.50	-2	7,992	-0.03%
2019/06/21	2	312.50	1	313.50	313.50	1	7,978	0.01%
2019/06/19	2	311.50	1	314.50	308.50	1	8,057	0.01%
2019/06/18	1	308.00	12	306.92	308.50	-11	7,997	-0.14%
2019/06/17	11	301.73	0	0.00	300.50	11	7,940	0.14%
2019/06/13	0.1	310.00	0	0.00	309.50	0.1	7,915	0.00%
2019/06/12	1	309.50	1	309.50	309.50	0	7,874	0.00%
2019/06/11	2	311.25	1	312.50	308.00	1	7,882	0.01%
2019/06/10	0	0.00	1	316.00	316.00	-1	7,777	-0.01%
2019/06/06	2	309.00	1	307.00	307.00	1	7,725	0.01%
2019/06/05	2	315.75	3	315.00	313.00	-1	7,680	-0.01%
2019/06/04	3	311.50	3	313.50	311.00	0	7,651	0.00%
2019/06/03	1	304.00	2	311.50	314.00	-1	7,579	-0.01%
2019/05/31	11	305.59	19.2	306.10	311.00	-8.2	7,512	-0.11%
2019/05/30	0	0.00	8	289.56	296.50	-8	7,348	-0.11%
2019/05/29	2	276.50	1	278.50	280.50	1	7,298	0.01%
2019/05/28	0	0.00	1	283.50	280.50	-1	7,369	-0.01%
2019/05/27	5	277.70	7	278.07	281.00	-2	7,496	-0.03%
2019/05/24	11	290.77	0	0.00	287.00	11	7,704	0.14%
2019/05/23	6	290.67	7	292.86	292.00	-1	7,892	-0.01%
2019/05/22	7	288.50	3	287.83	287.50	4	7,829	0.05%
2019/05/21	2	289.50	2	289.25	290.50	0	7,894	0.00%
2019/05/20	6.1	288.35	0	0.00	290.00	6.1	7,858	0.08%
2019/05/17	0	0.00	8	291.75	291.00	-8	7,829	-0.10%
2019/05/13	2	290.00	2	291.00	286.50	0	7,682	0.00%
2019/05/10	1	303.50	2	298.00	298.50	-1	7,872	-0.01%
2019/05/09	2	302.00	22	302.55	300.00	-20	7,838	-0.26%
2019/05/08	3	308.33	4	309.00	310.00	-1	7,750	-0.01%
2019/05/07	2	310.00	5.1	310.10	311.00	-3.1	7,659	-0.04%
2019/05/06	4	304.00	5	305.50	306.00	-1	7,561	-0.01%
2019/05/03	4	306.50	8	307.81	309.00	-4	7,464	-0.05%
2019/05/02	4	304.38	7.1	303.56	298.00	-3.1	7,205	-0.04%
2019/04/30	0	0.00	2	295.50	295.50	-2	6,913	-0.03%
2019/04/29	0	0.00	5	288.50	287.50	-5	6,844	-0.07%
2019/04/26	5	287.50	0	0.00	290.00	5	6,884	0.07%
2019/04/24	5	291.00	0	0.00	289.50	5	6,880	0.07%
2019/04/23	3	287.67	1	289.00	290.00	2	6,891	0.03%
2019/04/22	2	289.50	0	0.00	289.00	2	6,879	0.03%
2019/04/18	4	290.50	4.2	291.31	291.00	-0.2	6,852	0.00%
2019/04/17	25.2	289.60	12	289.29	288.50	13.2	6,816	0.19%
2019/04/16	0	0.00	43	299.09	300.00	-43	6,566	-0.65%
2019/04/15	3	295.50	40	297.96	296.50	-37	6,549	-0.56%
2019/04/12	39	296.00	3	295.17	293.50	36	6,523	0.55%
2019/04/11	25	297.74	10	292.00	291.50	15	6,478	0.23%
2019/04/10	3	303.17	2	302.00	300.00	1	6,347	0.02%
2019/04/09	3	294.00	3	296.33	299.50	0	6,197	0.00%
2019/04/08	1	289.50	5	292.30	294.50	-4	6,082	-0.07%
2019/04/03	3	288.83	2	290.00	290.50	1	5,958	0.02%
2019/04/02	3	289.83	7	290.71	290.50	-4	5,872	-0.07%
2019/04/01	46	284.53	8	285.00	285.50	38	5,738	0.66%
2019/03/29	1	279.50	1	282.50	282.50	0	5,638	0.00%
2019/03/28	0	0.00	1	278.50	276.50	-1	5,624	-0.02%
2019/03/27	2	279.50	0	0.00	279.50	2	5,697	0.04%
2019/03/26	0	0.00	2	280.50	281.00	-2	5,698	-0.04%
2019/03/25	2	277.75	24	278.00	276.50	-22	5,673	-0.39%
2019/03/22	6	282.42	9	284.06	284.00	-3	5,618	-0.05%
2019/03/21	0	0.00	2	276.50	277.50	-2	5,456	-0.04%
2019/03/20	0.1	274.50	0	0.00	274.50	0.1	5,425	0.00%
2019/03/19	1	273.00	1	275.50	275.50	0	5,414	0.00%
2019/03/18	0	0.00	1	279.00	278.00	-1	5,364	-0.02%
2019/03/15	2	275.25	2	275.50	276.00	0	5,344	0.00%
2019/03/13	1	270.50	29	271.52	273.00	-28	5,402	-0.52%
2019/03/12	50	271.25	1	271.50	270.50	49	5,438	0.90%
2019/03/11	2	270.25	4	271.00	270.00	-2	5,514	-0.04%
2019/03/08	5	268.80	1	267.50	267.50	4	5,580	0.07%
2019/03/07	5	277.10	6	275.58	274.00	-1	5,564	-0.02%
2019/03/06	3	280.50	101	281.13	280.00	-98	5,571	-1.76%	大賣/
2019/03/05	1	276.00	2	275.50	273.00	-1	5,485	-0.02%
2019/03/04	101	278.26	3	277.83	277.00	98	5,444	1.80%	大買/
2019/02/27	6	279.00	1	276.50	280.00	5	5,375	0.09%
2019/02/26	21	285.71	13	285.15	276.50	8	5,245	0.15%
2019/02/25	5	277.00	108	279.95	282.50	-103	5,028	-2.05%	大賣/鉅額交易
2019/02/22	1	267.00	3.2	263.69	264.00	-2.2	4,754	-0.05%
2019/02/21	1	258.00	1.1	258.91	259.00	-0.1	4,530	0.00%
2019/02/20	0	0.00	7.1	255.57	255.50	-7.1	4,480	-0.16%
2019/02/19	0.2	250.50	2	250.00	250.00	-1.8	4,495	-0.04%
2019/02/18	40	252.50	0	0.00	253.50	40	4,487	0.89%
2019/02/15	61.1	252.08	0	0.00	252.00	61.1	4,475	1.37%
2019/02/14	2.1	257.19	1	256.50	255.50	1.1	4,475	0.02%
2019/02/13	0	0.00	63	259.08	259.00	-63	4,503	-1.40%
2019/02/12	46	257.49	1.3	256.50	257.50	44.7	4,487	1.00%
2019/02/11	0	0.00	45.2	252.42	259.50	-45.2	4,448	-1.02%
2019/01/30	1.1	242.64	1	244.00	243.00	0.1	4,185	0.00%
2019/01/29	0.1	246.50	3	244.67	245.50	-2.9	4,198	-0.07%
2019/01/28	3	248.00	0.3	248.50	248.50	2.7	4,197	0.06%
2019/01/25	2	247.00	3	248.67	248.00	-1	4,258	-0.02%
2019/01/24	2	243.50	0.1	244.50	244.50	1.9	4,309	0.04%
2019/01/22	2.2	242.23	1	247.00	242.00	1.2	4,386	0.03%
2019/01/21	4.1	246.21	3.4	245.24	244.50	0.7	4,429	0.02%
2019/01/18	0	0.00	6	242.58	244.00	-6	4,495	-0.13%
2019/01/17	1	235.00	4	236.63	237.00	-3	4,491	-0.07%
2019/01/16	1	237.00	1	232.00	237.00	0	4,540	0.00%
2019/01/15	1	232.00	3	233.17	233.00	-2	4,529	-0.04%
2019/01/14	3	231.67	3.3	231.65	231.50	-0.3	4,492	-0.01%
2019/01/11	2	227.00	1	227.50	227.50	1	4,487	0.02%
2019/01/10	1	225.00	0	0.00	226.00	1	4,497	0.02%
2019/01/09	1	230.00	0	0.00	226.00	1	4,501	0.02%
2019/01/08	2	221.50	2	221.75	222.00	0	4,416	0.00%
2019/01/07	0	0.00	1	219.00	219.00	-1	4,459	-0.02%
2019/01/04	3.3	215.77	0	0.00	217.00	3.3	4,465	0.07%
2019/01/03	0	0.00	2	224.00	223.50	-2	4,634	-0.04%
2019/01/02	5	222.30	0	0.00	220.50	5	4,644	0.11%
2018/12/28	0	0.00	4	229.50	229.50	-4	4,661	-0.09%
2018/12/27	0	0.00	1	225.00	225.00	-1	4,758	-0.02%
2018/12/21	3	222.83	0	0.00	223.50	3	5,001	0.06%
2018/12/20	3.2	227.44	0	0.00	225.00	3.2	4,975	0.06%
2018/12/19	2	234.00	1	236.00	236.00	1	4,876	0.02%
2018/12/17	1.1	234.64	1	237.00	235.00	0.1	4,901	0.00%
2018/12/14	0	0.00	0.2	236.00	236.00	-0.2	4,954	0.00%
2018/12/13	0	0.00	2	237.50	237.50	-2	4,959	-0.04%
2018/12/12	0	0.00	0.1	233.00	233.00	-0.1	4,967	0.00%
2018/12/10	1	230.00	1	229.00	229.00	0	4,965	0.00%
2018/12/07	1	234.00	0	0.00	233.50	1	4,965	0.02%
2018/12/06	3.3	234.97	1	229.50	229.50	2.3	4,944	0.05%
2018/12/05	1.2	244.92	1	244.50	244.50	0.2	4,887	0.00%
2018/12/04	0	0.00	9.2	251.37	252.00	-9.2	4,914	-0.19%
2018/12/03	0	0.00	4.2	245.45	245.50	-4.2	4,860	-0.09%
2018/11/30	1.1	234.64	8	235.88	237.50	-6.9	4,801	-0.14%
2018/11/29	5	234.40	0	0.00	231.50	5	4,746	0.11%
2018/11/28	0	0.00	1	236.50	236.50	-1	4,735	-0.02%
2018/11/27	1	231.00	1	232.00	232.00	0	4,711	0.00%
2018/11/26	7	228.79	1.3	228.12	228.00	5.7	4,754	0.12%
2018/11/23	0	0.00	3	223.33	222.00	-3	4,762	-0.06%
2018/11/22	1	223.50	2	222.75	222.50	-1	4,825	-0.02%
2018/11/21	3	221.67	1	223.00	223.00	2	4,963	0.04%
2018/11/20	1.1	224.18	0	0.00	225.00	1.1	4,954	0.02%
2018/11/19	3	222.67	2	222.50	223.50	1	4,952	0.02%
2018/11/16	8.4	224.32	6	225.08	220.00	2.4	4,986	0.05%
2018/11/15	0	0.00	1	231.50	231.50	-1	4,958	-0.02%
2018/11/14	1	232.00	0	0.00	230.00	1	4,975	0.02%
2018/11/13	1	227.50	1	231.00	231.00	0	5,017	0.00%
2018/11/12	0	0.00	1	234.50	234.50	-1	5,076	-0.02%
2018/11/09	3	229.33	1	228.50	228.50	2	5,214	0.04%
2018/11/08	3	237.50	4	235.50	235.00	-1	5,176	-0.02%
2018/11/07	5	233.50	1	235.00	235.00	4	5,158	0.08%
2018/11/06	1	228.50	3.1	233.39	230.00	-2.1	5,183	-0.04%
2018/11/05	0	0.00	1	230.00	230.00	-1	5,120	-0.02%
2018/11/02	0	0.00	2	227.50	227.50	-2	5,105	-0.04%
2018/11/01	5	222.10	3	224.33	223.50	2	5,060	0.04%
2018/10/31	0	0.00	6.4	223.67	227.50	-6.4	4,993	-0.13%
2018/10/30	2	208.75	2.5	211.20	207.00	-0.5	4,864	-0.01%
2018/10/29	1.2	201.00	2	205.25	208.00	-0.8	4,905	-0.02%
2018/10/26	4.2	204.90	3	201.83	202.00	1.2	4,943	0.02%
2018/10/25	3	207.00	3	210.50	210.00	0	5,072	0.00%
2018/10/24	2	207.50	2	210.75	214.00	0	5,195	0.00%
2018/10/23	1.2	216.00	0	0.00	214.00	1.2	5,206	0.02%
2018/10/22	1	221.00	0	0.00	221.50	1	5,281	0.02%
2018/10/18	0	0.00	1	225.00	225.00	-1	5,424	-0.02%
2018/10/17	0	0.00	2	224.75	224.50	-2	5,694	-0.04%
2018/10/16	0	0.00	1.1	224.91	222.00	-1.1	5,813	-0.02%
2018/10/15	1	222.00	1	221.00	221.00	0	5,831	0.00%
2018/10/12	0	0.00	1.5	219.33	220.00	-1.5	5,773	-0.03%
2018/10/11	3.4	208.82	4	209.00	210.50	-0.6	5,739	-0.01%
2018/10/09	1.2	229.17	0	0.00	228.50	1.2	5,530	0.02%
2018/10/05	2	236.25	2	237.00	234.50	0	5,462	0.00%
2018/10/03	1	242.00	2	245.75	246.00	-1	5,377	-0.02%
2018/10/02	7.2	247.53	0	0.00	245.00	7.2	5,411	0.13%
2018/10/01	1	250.00	1.3	250.12	250.00	-0.3	5,441	-0.01%
2018/09/28	0.4	246.50	5	245.90	246.50	-4.6	5,533	-0.08%
2018/09/26	4	241.88	0	0.00	241.50	4	5,614	0.07%
2018/09/25	0	0.00	1	244.00	243.50	-1	5,627	-0.02%
2018/09/21	0	0.00	2	243.00	243.00	-2	5,686	-0.04%
2018/09/20	4	240.13	0	0.00	238.00	4	5,698	0.07%
2018/09/19	10	245.50	2	246.50	245.00	8	5,683	0.14%
2018/09/14	6	245.58	1	245.50	245.50	5	5,883	0.08%
2018/09/13	2.1	243.98	0	0.00	242.00	2.1	5,876	0.04%
2018/09/11	3	245.33	4	243.75	244.00	-1	5,927	-0.02%
2018/09/10	8	245.38	2	243.00	242.50	6	5,924	0.10%
2018/09/07	9.1	249.88	3	249.00	248.00	6.1	5,902	0.10%
2018/09/06	1	251.00	5.2	255.19	255.00	-4.2	5,865	-0.07%
2018/09/05	0	0.00	1	253.00	254.00	-1	5,861	-0.02%
2018/09/04	0	0.00	2.1	254.57	253.50	-2.1	5,870	-0.04%
2018/09/03	3	249.50	0	0.00	249.50	3	5,898	0.05%
2018/08/31	2.2	251.41	1	253.00	251.50	1.2	5,920	0.02%
2018/08/29	1	254.50	3.2	255.53	256.00	-2.2	5,905	-0.04%
2018/08/28	0	0.00	2	253.00	252.00	-2	5,883	-0.03%
2018/08/27	7.1	247.23	5	246.30	247.50	2.1	5,858	0.04%
2018/08/24	2	249.25	1	249.50	250.00	1	5,861	0.02%
2018/08/23	0	0.00	3	252.17	253.00	-3	5,980	-0.05%
2018/08/22	1	245.00	2	247.75	247.50	-1	5,978	-0.02%
2018/08/21	4	245.88	0	0.00	245.50	4	5,876	0.07%
2018/08/20	2	246.50	2	246.50	247.00	0	5,876	0.00%
2018/08/17	3.2	247.94	1	247.00	247.00	2.2	5,874	0.04%
2018/08/16	4.2	249.17	0	0.00	247.50	4.2	5,817	0.07%
2018/08/15	4.1	261.00	1	260.00	260.00	3.1	5,722	0.05%
2018/08/13	5.1	260.00	11	260.41	263.50	-5.9	5,803	-0.10%
2018/08/10	0	0.00	0.1	276.00	274.50	-0.1	5,807	0.00%
2018/08/09	3.3	274.29	0	0.00	275.00	3.3	5,921	0.06%
2018/08/08	1	277.00	3.1	277.34	277.50	-2.1	5,925	-0.04%
2018/08/07	1	275.50	2	275.50	275.50	-1	5,911	-0.02%
2018/08/06	1	270.00	0	0.00	273.00	1	5,915	0.02%
2018/08/03	0	0.00	1	274.00	274.00	-1	6,066	-0.02%
2018/08/02	8	274.94	1.6	270.39	269.00	6.4	6,040	0.11%
2018/08/01	0	0.00	14.3	272.41	275.00	-14.3	5,966	-0.24%
2018/07/31	5	251.90	1	253.50	254.00	4	5,781	0.07%
2018/07/30	12	260.54	0	0.00	260.00	12	5,675	0.21%
2018/07/27	1	267.00	13	268.15	267.50	-12	5,670	-0.21%
2018/07/26	0.1	265.00	2	261.50	263.00	-1.9	5,749	-0.03%
2018/07/25	5	257.60	6	260.17	262.50	-1	5,789	-0.02%
2018/07/24	14.4	255.90	3	264.50	255.00	11.4	5,831	0.20%
2018/07/23	2.1	273.24	4	273.75	271.50	-1.9	5,656	-0.03%
2018/07/20	1	281.00	1	281.50	280.00	0	5,694	0.00%
2018/07/19	3.1	283.03	3	283.00	284.00	0.1	5,743	0.00%
2018/07/18	1	285.50	0	0.00	281.00	1	5,858	0.02%
2018/07/16	0.1	285.00	1	284.00	282.50	-0.9	6,005	-0.01%
2018/07/13	0	0.00	1.1	285.09	285.00	-1.1	6,250	-0.02%
2018/07/12	1	281.50	1	283.00	283.00	0	6,621	0.00%
2018/07/11	1	275.00	1	277.00	276.00	0	6,644	0.00%
2018/07/10	0	0.00	1	280.00	280.00	-1	6,710	-0.01%
2018/07/09	2.2	274.00	0	0.00	272.50	2.2	6,708	0.03%
2018/07/06	1	285.00	2	287.00	285.00	-1	6,683	-0.01%
2018/07/05	7.2	282.35	0	0.00	281.50	7.2	6,677	0.11%
2018/07/04	2.2	300.68	1	299.00	298.00	1.2	6,589	0.02%
2018/07/03	1	305.00	1.2	307.08	304.50	-0.2	6,641	0.00%
2018/07/02	0	0.00	0.1	306.00	305.00	-0.1	6,707	0.00%
2018/06/29	1	300.00	0	0.00	300.00	1	6,663	0.02%
2018/06/27	10	297.25	12	298.92	296.50	-2	6,709	-0.03%
2018/06/26	1.2	302.17	2	293.50	296.50	-0.8	6,707	-0.01%
2018/06/25	0	0.00	1	310.00	310.00	-1	6,629	-0.02%
2018/06/22	0	0.00	1	310.50	310.50	-1	6,787	-0.01%
2018/06/21	0	0.00	2	312.50	312.00	-2	6,932	-0.03%
2018/06/20	1.2	311.58	2	310.50	310.00	-0.8	6,974	-0.01%
2018/06/15	1	315.50	1	313.50	315.00	0	7,109	0.00%
2018/06/14	3	317.17	0	0.00	315.00	3	7,291	0.04%
2018/06/13	1	322.00	0	0.00	320.50	1	7,526	0.01%
2018/06/12	3.1	325.16	0	0.00	324.00	3.1	7,670	0.04%
2018/06/11	0	0.00	2.1	332.43	332.50	-2.1	7,748	-0.03%
2018/06/08	0.1	329.50	2	327.50	330.00	-1.9	7,750	-0.02%
2018/06/07	1	332.00	3.1	330.82	331.00	-2.1	7,856	-0.03%
2018/06/06	1	332.00	4	331.38	331.00	-3	8,004	-0.04%
2018/06/05	1.1	326.86	0	0.00	325.00	1.1	8,028	0.01%
2018/06/04	1	329.50	6.2	328.92	329.50	-5.2	8,154	-0.06%
2018/06/01	0	0.00	0.1	319.00	319.00	-0.1	8,177	0.00%
2018/05/31	0.1	311.50	2	309.75	311.50	-1.9	8,249	-0.02%
2018/05/30	1	311.00	0	0.00	310.00	1	8,197	0.01%
2018/05/29	2	318.25	0	0.00	315.00	2	8,296	0.02%
2018/05/28	4.1	319.85	3	320.83	318.50	1.1	8,412	0.01%
2018/05/25	1	320.50	15	324.20	324.00	-14	8,472	-0.17%
2018/05/24	0	0.00	2	321.25	322.00	-2	8,449	-0.02%
2018/05/23	17	319.79	5.2	319.44	320.00	11.8	8,496	0.14%
2018/05/22	2	315.75	1	321.50	320.50	1	8,492	0.01%
2018/05/21	2	313.50	2	313.75	314.00	0	8,566	0.00%
2018/05/18	29	312.29	2	310.00	313.00	27	8,607	0.31%
2018/05/17	1.2	313.75	14	312.39	310.00	-12.8	8,659	-0.15%
2018/05/16	3	318.67	3	317.50	319.00	0	8,591	0.00%
2018/05/14	2	319.75	0.1	321.00	320.00	1.9	8,779	0.02%
2018/05/11	22.2	321.18	3	328.83	319.50	19.2	8,782	0.22%
2018/05/10	2	330.25	1	329.50	329.50	1	8,681	0.01%
2018/05/09	0	0.00	1	328.50	328.00	-1	8,819	-0.01%
2018/05/08	0	0.00	2	325.00	325.00	-2	8,867	-0.02%
2018/05/07	2	319.50	0	0.00	318.50	2	8,894	0.02%
2018/05/04	5	325.60	6	325.83	325.50	-1	8,845	-0.01%
2018/05/03	13.2	316.28	8	317.38	320.00	5.2	8,857	0.06%
2018/05/02	2	333.75	0	0.00	331.00	2	8,786	0.02%
2018/04/30	1	330.00	1	340.00	340.00	0	8,763	0.00%
2018/04/27	1	333.50	6	332.00	339.50	-5	8,754	-0.06%
2018/04/26	5.1	327.84	0	0.00	323.50	5.1	8,708	0.06%
2018/04/25	1	338.00	1	340.50	337.00	0	8,622	0.00%
2018/04/24	3.2	339.84	6	343.00	341.50	-2.8	8,641	-0.03%
2018/04/23	2	358.00	0	0.00	350.50	2	8,560	0.02%
2018/04/20	10	355.45	0	0.00	354.50	10	8,487	0.12%
2018/04/19	4.2	362.02	0	0.00	360.50	4.2	8,406	0.05%
2018/04/18	32	360.09	28.6	364.97	362.00	3.4	8,208	0.04%
2018/04/17	1	338.50	6	338.25	340.00	-5	7,840	-0.06%
2018/04/16	0	0.00	9.1	341.22	342.00	-9.1	7,853	-0.12%
2018/04/13	3	336.83	6.1	335.58	336.00	-3.1	7,811	-0.04%
2018/04/12	11.2	333.98	0	0.00	331.50	11.2	7,800	0.14%
2018/04/11	3	342.00	9.1	339.92	339.00	-6.1	7,785	-0.08%
2018/04/10	1	329.50	0	0.00	327.00	1	7,740	0.01%
2018/04/03	3.1	331.40	0	0.00	328.00	3.1	7,728	0.04%
2018/04/02	6	338.33	4	339.38	336.50	2	7,682	0.03%
2018/03/31	0	0.00	1	340.50	340.50	-1	7,707	-0.01%
2018/03/30	8	341.88	23	341.04	340.00	-15	7,745	-0.19%
2018/03/29	0.1	331.00	1	334.00	331.00	-0.9	7,677	-0.01%
2018/03/28	7	337.00	0.5	333.00	333.00	6.5	7,594	0.09%
2018/03/27	3.1	338.26	2	343.50	342.50	1.1	7,524	0.01%
2018/03/26	0	0.00	14.3	344.69	347.00	-14.3	7,360	-0.19%
2018/03/23	3	325.83	2	328.75	328.00	1	7,205	0.01%
2018/03/22	9	336.94	8	335.50	336.00	1	7,199	0.01%
2018/03/21	6	340.58	3	340.00	336.00	3	7,191	0.04%
2018/03/20	2	342.50	5	342.10	342.50	-3	7,183	-0.04%
2018/03/19	8	333.63	3.3	335.33	334.00	4.7	6,988	0.07%
2018/03/16	3	320.00	11.1	319.97	317.00	-8.1	6,766	-0.12%
2018/03/15	2	318.00	42	319.50	318.00	-40	6,627	-0.60%
2018/03/14	3	315.00	0	0.00	313.50	3	6,541	0.05%
2018/03/12	24	319.67	3	318.17	317.00	21	6,573	0.32%
2018/03/09	11	310.50	23	311.76	310.50	-12	6,656	-0.18%
2018/03/08	44	307.34	3.2	308.81	309.50	40.8	6,591	0.62%
2018/03/07	0	0.00	3	304.33	300.00	-3	6,474	-0.05%
2018/03/06	0	0.00	3	300.83	301.00	-3	6,435	-0.05%
2018/03/05	3	299.00	0	0.00	295.00	3	6,484	0.05%
2018/03/02	10	299.45	1	301.50	302.50	9	6,432	0.14%
2018/03/01	6	301.17	8	299.38	299.50	-2	6,373	-0.03%
2018/02/27	0	0.00	1	302.00	301.00	-1	6,282	-0.02%
2018/02/26	1	299.00	0	0.00	296.50	1	6,211	0.02%
2018/02/23	1	302.00	0	0.00	300.50	1	6,219	0.02%
2018/02/22	2	302.00	51	303.45	302.00	-49	6,240	-0.79%
2018/02/21	0	0.00	5.2	297.54	304.50	-5.2	6,238	-0.08%
2018/02/12	14.2	284.01	12	286.75	285.00	2.2	6,153	0.04%
2018/02/09	4	275.63	12	278.50	283.00	-8	6,175	-0.13%
2018/02/08	0	0.00	11	285.73	286.00	-11	6,116	-0.18%
2018/02/07	2	289.50	3	292.50	284.50	-1	6,135	-0.02%
2018/02/06	21	287.86	7	285.43	286.50	14	6,142	0.23%
2018/02/05	3	297.17	0	0.00	299.00	3	6,066	0.05%
2018/02/02	1	304.00	0	0.00	304.50	1	6,234	0.02%
2018/02/01	1	309.50	4	308.25	307.00	-3	6,236	-0.05%
2018/01/31	0	0.00	8	299.31	299.00	-8	6,091	-0.13%
2018/01/30	5	300.80	0	0.00	299.00	5	6,091	0.08%
2018/01/29	1	307.50	0.1	308.00	308.00	0.9	6,198	0.01%
2018/01/26	1.3	303.38	1	308.00	308.00	0.3	6,271	0.00%
2018/01/25	2	311.75	0	0.00	305.50	2	6,267	0.03%
2018/01/24	53	308.61	3	310.00	307.50	50	6,343	0.79%
2018/01/23	4	320.88	4	319.25	318.00	0	6,460	0.00%
2018/01/22	3	313.00	1	319.00	319.00	2	6,420	0.03%
2018/01/19	4	316.38	2	317.25	319.00	2	6,536	0.03%
2018/01/18	1	319.00	4.3	319.98	319.50	-3.3	6,576	-0.05%
2018/01/17	1	304.50	1	306.50	306.50	0	6,629	0.00%
2018/01/16	3	309.67	0	0.00	312.00	3	6,604	0.05%
2018/01/15	0	0.00	2	313.00	313.00	-2	6,650	-0.03%
2018/01/12	0	0.00	1	309.50	309.50	-1	6,701	-0.01%
2018/01/11	1	305.00	0	0.00	306.00	1	6,746	0.01%
2018/01/10	0	0.00	7.1	306.95	309.50	-7.1	6,822	-0.10%
2018/01/09	0	0.00	2.2	303.68	304.00	-2.2	6,854	-0.03%
2018/01/08	1.2	297.17	0	0.00	298.00	1.2	7,070	0.02%
2018/01/05	4	300.00	0	0.00	300.00	4	7,418	0.05%
2018/01/04	0	0.00	4	302.63	307.00	-4	7,607	-0.05%
2018/01/03	1	296.50	4.3	299.92	300.50	-3.3	7,797	-0.04%
2018/01/02	3.1	290.32	1	291.50	291.50	2.1	7,843	0.03%