聯發科 (2454)-華南永昌-南京券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1045
漲跌
▲10
漲幅
+0.97%
成交量
3,175張
產業
上市半導體類股
3129人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯發科 (2454)籌碼相關－華南永昌-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	12.8	1049.76	0	1050.00	1035.00	12.8	8,168	0.16%
2024/05/03	0.4	1040.01	5.4	1044.87	1040.00	-5	8,181	-0.06%
2024/05/02	1.2	999.53	1.1	1014.99	1000.00	0.1	8,220	0.00%
2024/04/30	11.2	1014.41	3.1	1016.80	992.00	8.2	8,260	0.10%
2024/04/29	3.2	1026.55	3.1	1025.16	1015.00	0.1	8,263	0.00%
2024/04/26	0.1	1000.04	1.3	995.95	1005.00	-1.2	8,286	-0.01%
2024/04/25	3.3	982.20	1.3	992.77	981.00	2	8,341	0.02%
2024/04/24	2.1	1012.11	2.1	1006.40	1010.00	-0.1	8,353	0.00%
2024/04/23	3.2	981.99	0	0.00	972.00	3.2	8,440	0.04%
2024/04/22	7.8	980.05	5.1	972.98	966.00	2.7	8,512	0.03%
2024/04/19	11.6	993.96	4	993.70	993.00	7.6	8,431	0.09%
2024/04/18	6.1	1034.26	0	0.00	1050.00	6.1	8,249	0.07%
2024/04/17	4.5	1055.02	0	0.00	1050.00	4.5	8,243	0.05%
2024/04/16	6.8	1064.08	5.1	1072.97	1055.00	1.7	8,185	0.02%
2024/04/15	7.9	1125.42	1.1	1157.39	1110.00	6.8	8,081	0.08%
2024/04/12	1.1	1180.01	1	1180.00	1180.00	0.1	8,021	0.00%
2024/04/11	3.2	1209.07	0.4	1218.62	1200.00	2.8	8,026	0.04%
2024/04/10	1.1	1190.25	4.2	1199.96	1195.00	-3.1	8,062	-0.04%
2024/04/09	3	1163.34	1.1	1165.07	1160.00	1.9	8,165	0.02%
2024/04/08	2.1	1148.17	0	0.00	1150.00	2.1	8,276	0.03%
2024/04/03	0.2	1164.95	4.7	1152.37	1160.00	-4.4	8,292	-0.05%
2024/04/02	1.1	1174.08	0.1	1175.00	1165.00	1	8,315	0.01%
2024/04/01	2.2	1176.36	0	0.00	1160.00	2.2	8,388	0.03%
2024/03/29	1.3	1176.29	2.4	1181.56	1195.00	-1.1	8,352	-0.01%
2024/03/28	3	1173.19	0.1	1172.31	1160.00	2.9	8,270	0.04%
2024/03/27	2	1157.52	3	1168.34	1165.00	-1	8,209	-0.01%
2024/03/26	2.1	1156.92	0	1150.00	1130.00	2.1	8,183	0.03%
2024/03/25	1.2	1125.23	0.2	1130.00	1120.00	1	8,181	0.01%
2024/03/22	2.5	1120.42	1	1125.15	1125.00	1.4	8,210	0.02%
2024/03/21	1.2	1139.70	1.3	1136.06	1140.00	-0.1	8,193	0.00%
2024/03/20	1.6	1138.12	2	1162.50	1130.00	-0.4	8,283	-0.01%
2024/03/19	1	1155.24	1	1160.10	1150.00	0	8,293	0.00%
2024/03/18	0.2	1157.73	0	1164.38	1170.00	0.2	8,246	0.00%
2024/03/15	2.2	1132.82	1.4	1132.29	1135.00	0.8	8,223	0.01%
2024/03/14	2.5	1183.40	1.1	1152.69	1150.00	1.5	8,175	0.02%
2024/03/13	1	1215.37	3	1226.67	1215.00	-2	8,048	-0.02%
2024/03/12	3.1	1210.13	4.1	1211.35	1215.00	-1	7,983	-0.01%
2024/03/11	1	1220.34	3.4	1215.74	1225.00	-2.4	7,950	-0.03%
2024/03/08	0.2	1207.50	1.7	1266.86	1230.00	-1.5	7,942	-0.02%
2024/03/07	1.8	1227.99	10.8	1238.87	1230.00	-9.1	7,757	-0.12%
2024/03/06	4.8	1187.24	6.6	1174.62	1190.00	-1.8	7,564	-0.02%
2024/03/05	0.3	1149.68	0.1	1155.00	1155.00	0.2	7,525	0.00%
2024/03/04	2.7	1135.09	2.6	1141.10	1150.00	0.1	7,470	0.00%
2024/03/01	0.5	1119.92	3.1	1141.53	1105.00	-2.6	7,359	-0.03%
2024/02/29	0.2	1126.88	0.3	1131.61	1140.00	-0.2	7,252	0.00%
2024/02/27	3.5	1129.73	7.3	1132.00	1115.00	-3.8	7,175	-0.05%
2024/02/26	0.1	1090.54	2.6	1099.00	1115.00	-2.5	6,975	-0.04%
2024/02/23	0.5	1081.32	18.8	1064.86	1100.00	-18.3	6,882	-0.27%
2024/02/22	0.2	1010.00	5.4	1005.92	1015.00	-5.2	6,651	-0.08%
2024/02/21	0.2	983.50	1	977.00	981.00	-0.8	6,598	-0.01%
2024/02/20	1.3	977.79	5.4	977.14	982.00	-4.1	6,589	-0.06%
2024/02/19	0.2	956.56	0	0.00	963.00	0.2	6,590	0.00%
2024/02/16	0.3	966.80	2.1	971.88	970.00	-1.8	6,661	-0.03%
2024/02/15	0.3	965.02	17.2	965.59	972.00	-16.9	6,666	-0.25%
2024/02/05	0.3	935.02	2.8	936.04	937.00	-2.5	6,630	-0.04%
2024/02/02	3	930.33	1.1	931.27	936.00	1.9	6,660	0.03%
2024/02/01	20.8	928.59	7	929.14	930.00	13.8	6,651	0.21%
2024/01/31	4.7	965.22	58.1	966.51	966.00	-53.4	6,527	-0.82%
2024/01/30	60.3	952.35	11.3	956.92	963.00	49	6,494	0.75%
2024/01/29	4	941.48	0.1	940.00	938.00	3.9	6,457	0.06%
2024/01/26	3.4	931.62	2.3	930.43	936.00	1.1	6,433	0.02%
2024/01/25	2	942.42	2.6	940.18	943.00	-0.6	6,506	-0.01%
2024/01/24	3	929.33	2.4	929.36	936.00	0.6	6,471	0.01%
2024/01/23	5.2	914.21	20	914.99	911.00	-14.9	6,521	-0.23%
2024/01/22	3.1	928.30	3.8	933.99	922.00	-0.8	6,690	-0.01%
2024/01/19	3	910.07	5.3	915.02	920.00	-2.2	6,650	-0.03%
2024/01/18	0.3	894.15	4	892.52	897.00	-3.8	6,590	-0.06%
2024/01/17	8.1	889.72	1.2	881.33	879.00	6.9	6,586	0.11%
2024/01/16	29.1	900.47	3	900.67	895.00	26.1	6,479	0.40%
2024/01/15	0.5	923.89	1	927.96	922.00	-0.5	6,397	-0.01%
2024/01/12	0.4	922.21	2	925.50	926.00	-1.6	6,468	-0.02%
2024/01/11	4.4	927.36	2	931.50	920.00	2.4	6,515	0.04%
2024/01/10	1.3	925.32	0	0.00	924.00	1.3	6,528	0.02%
2024/01/09	5.3	934.21	2	934.50	928.00	3.3	6,595	0.05%
2024/01/08	7.7	924.87	4	928.75	920.00	3.7	6,594	0.06%
2024/01/05	2.8	925.11	0.3	929.00	921.00	2.5	6,666	0.04%
2024/01/04	8.8	933.30	4.4	940.32	928.00	4.4	6,686	0.07%
2024/01/03	8.6	964.71	9.1	957.16	953.00	-0.5	6,753	-0.01%
2024/01/02	11	985.68	3.1	997.80	981.00	7.9	6,593	0.12%
2023/12/29	2.2	1015.93	0	1018.13	1015.00	2.2	6,519	0.03%
2023/12/28	1.1	1025.33	0.2	1028.32	1025.00	0.9	6,562	0.01%
2023/12/27	3.3	1039.92	2.7	1040.05	1040.00	0.6	6,643	0.01%
2023/12/26	0	0.00	5.5	999.37	1000.00	-5.5	6,565	-0.08%
2023/12/25	3.3	994.21	2.1	996.85	995.00	1.2	6,574	0.02%
2023/12/22	0	980.00	5.2	984.49	990.00	-5.2	6,583	-0.08%
2023/12/21	2.2	974.22	0.1	975.67	976.00	2.2	6,592	0.03%
2023/12/20	3	983.68	0	0.00	983.00	3	6,594	0.05%
2023/12/19	0.1	987.00	1.1	980.68	992.00	-1	6,614	-0.02%
2023/12/18	2	990.48	0	994.00	989.00	2	6,614	0.03%
2023/12/15	4.3	987.42	17.1	984.48	996.00	-12.8	6,618	-0.19%
2023/12/14	7	960.43	2	963.03	966.00	5	6,525	0.08%
2023/12/13	1	953.00	6.7	949.84	955.00	-5.7	6,615	-0.09%
2023/12/12	2.2	941.55	1	937.27	939.00	1.2	6,787	0.02%
2023/12/11	0.1	938.00	1	936.04	941.00	-1	6,804	-0.01%
2023/12/08	2	940.50	2.1	942.47	943.00	-0.1	6,863	0.00%
2023/12/07	1.1	933.71	2.4	936.96	931.00	-1.2	6,890	-0.02%
2023/12/06	1.1	929.10	0	0.00	927.00	1.1	6,874	0.02%
2023/12/05	1.3	923.37	0.1	926.77	929.00	1.2	6,897	0.02%
2023/12/04	5.3	942.09	1.2	935.20	933.00	4.1	6,864	0.06%
2023/12/01	0	944.00	7	944.29	947.00	-7	6,830	-0.10%
2023/11/30	0.1	943.68	0.3	943.15	945.00	-0.2	6,854	0.00%
2023/11/29	1	942.00	0.1	944.53	948.00	0.9	6,772	0.01%
2023/11/28	1.1	933.27	0.2	938.95	942.00	0.9	6,736	0.01%
2023/11/27	2.4	943.48	4.1	934.80	931.00	-1.7	6,738	-0.03%
2023/11/24	4.3	943.93	3.2	941.89	945.00	1.1	6,715	0.02%
2023/11/22	5.1	939.33	5.4	936.75	942.00	-0.3	6,738	0.00%
2023/11/21	5.2	928.46	4.8	924.82	926.00	0.4	6,725	0.01%
2023/11/20	4.3	910.79	5.3	916.05	912.00	-1	6,660	-0.02%
2023/11/17	1.3	900.00	2.1	902.05	904.00	-0.9	6,577	-0.01%
2023/11/16	4.7	901.61	2.5	910.47	893.00	2.1	6,559	0.03%
2023/11/15	5.3	907.54	1.2	915.53	908.00	4.1	6,476	0.06%
2023/11/14	3	908.65	0.3	908.00	905.00	2.7	6,389	0.04%
2023/11/13	2	914.00	4	920.20	906.00	-2	6,386	-0.03%
2023/11/10	2.9	887.18	0.1	893.48	884.00	2.8	6,327	0.04%
2023/11/09	2.4	906.32	1.1	904.27	905.00	1.3	6,247	0.02%
2023/11/08	2.5	907.52	7.1	908.67	914.00	-4.6	6,192	-0.07%
2023/11/07	5	887.47	8	890.23	888.00	-3.1	6,118	-0.05%
2023/11/06	4.5	882.87	7.5	885.54	882.00	-3	6,072	-0.05%
2023/11/03	4.7	869.43	0	866.00	870.00	4.7	6,004	0.08%
2023/11/02	3	872.00	2.8	863.08	868.00	0.2	6,004	0.00%
2023/11/01	3.3	848.23	4.4	844.45	846.00	-1.1	5,901	-0.02%
2023/10/31	4.6	855.24	2.7	844.70	842.00	1.9	5,899	0.03%
2023/10/30	5.4	844.61	7.3	842.41	857.00	-2	5,868	-0.03%
2023/10/27	3.8	803.77	1.6	805.38	801.00	2.2	5,830	0.04%
2023/10/26	1.1	815.00	0.2	814.06	817.00	0.9	5,993	0.01%
2023/10/25	2.2	827.70	0	0.00	822.00	2.2	5,972	0.04%
2023/10/24	2.2	811.45	0.1	810.00	816.00	2.1	5,942	0.04%
2023/10/23	2.3	819.93	0.4	821.49	821.00	1.9	5,974	0.03%
2023/10/20	1	831.81	41	822.83	828.00	-40	6,001	-0.67%
2023/10/19	1	827.00	1.1	833.44	830.00	-0.1	5,982	0.00%
2023/10/18	2.1	815.20	1.1	815.70	813.00	1.1	6,048	0.02%
2023/10/17	2.6	840.96	6.6	836.34	825.00	-4	5,962	-0.07%
2023/10/16	2	837.48	5.7	840.01	840.00	-3.7	5,928	-0.06%
2023/10/13	8.1	831.41	8.9	832.75	842.00	-0.9	5,910	-0.01%
2023/10/12	3.1	813.94	0.3	811.03	815.00	2.8	5,818	0.05%
2023/10/11	2.5	808.22	11	809.97	814.00	-8.5	5,806	-0.15%
2023/10/06	0	785.00	0.6	786.93	786.00	-0.6	5,683	-0.01%
2023/10/05	1.2	784.48	6.1	783.51	786.00	-4.9	5,699	-0.09%
2023/10/04	4.1	772.05	3.8	778.13	780.00	0.3	5,662	0.01%
2023/10/03	2.2	772.65	15.1	773.38	772.00	-13	5,629	-0.23%
2023/10/02	0	743.00	0.2	742.00	745.00	-0.2	5,529	0.00%
2023/09/28	1	736.88	0	0.00	735.00	1	5,534	0.02%
2023/09/27	1	730.98	2	730.50	737.00	-1	5,531	-0.02%
2023/09/26	0.3	738.58	1	742.00	737.00	-0.7	5,530	-0.01%
2023/09/25	2	757.00	4	746.00	755.00	-2	5,515	-0.04%
2023/09/22	3.1	739.48	7.1	738.68	746.00	-3.9	5,511	-0.07%
2023/09/21	5	749.98	1.6	755.75	746.00	3.5	5,456	0.06%
2023/09/20	5.1	759.72	1.5	756.65	759.00	3.6	5,441	0.07%
2023/09/19	1	768.05	2.1	768.70	773.00	-1.1	5,433	-0.02%
2023/09/18	2.5	783.14	12.4	776.99	782.00	-9.9	5,405	-0.18%
2023/09/15	30.7	750.77	36.7	759.12	763.00	-6.1	5,396	-0.11%
2023/09/14	1.1	731.73	2.9	729.29	733.00	-1.8	5,534	-0.03%
2023/09/13	2.3	731.69	5.5	736.74	732.00	-3.2	5,770	-0.06%
2023/09/12	2.2	721.62	14.5	722.66	728.00	-12.4	5,785	-0.21%
2023/09/11	1.2	714.24	1.1	713.71	714.00	0.1	5,808	0.00%
2023/09/08	2.2	702.58	2	704.00	709.00	0.2	5,861	0.00%
2023/09/07	4	715.75	2.2	714.32	717.00	1.8	5,907	0.03%
2023/09/06	0.4	713.00	1.1	712.05	712.00	-0.6	5,918	-0.01%
2023/09/05	0.1	716.00	9.5	715.96	718.00	-9.4	5,943	-0.16%
2023/09/04	2	711.50	5.3	710.64	711.00	-3.3	5,984	-0.06%
2023/09/01	0	0.00	0.2	707.33	710.00	-0.2	6,032	0.00%
2023/08/31	2	708.00	2.2	709.92	705.00	-0.2	6,053	0.00%
2023/08/30	1	709.97	3.5	705.10	709.00	-2.5	6,044	-0.04%
2023/08/29	5	712.00	2	708.97	710.00	3	6,080	0.05%
2023/08/28	2	703.00	4.7	702.27	701.00	-2.7	6,097	-0.04%
2023/08/25	0.1	693.00	2.2	692.34	694.00	-2.1	6,199	-0.03%
2023/08/24	0.1	686.04	8.3	688.89	691.00	-8.2	6,377	-0.13%
2023/08/23	0	674.00	0.1	673.00	671.00	-0.1	6,451	0.00%
2023/08/22	2.1	677.80	0	0.00	672.00	2.1	6,596	0.03%
2023/08/21	0.2	670.00	0	0.00	669.00	0.2	6,612	0.00%
2023/08/18	1	673.02	2	675.50	674.00	-1	6,661	-0.01%
2023/08/17	6.8	675.80	0	0.00	674.00	6.8	6,696	0.10%
2023/08/16	1.1	694.27	6.1	690.96	689.00	-5	6,693	-0.07%
2023/08/15	0	680.85	0	681.82	678.00	0	6,677	0.00%
2023/08/14	2.2	669.10	1	673.00	672.00	1.2	6,704	0.02%
2023/08/11	4.6	679.91	2	678.02	679.00	2.6	6,776	0.04%
2023/08/10	0.4	694.30	1.4	697.02	693.00	-1	6,757	-0.01%
2023/08/09	3	696.65	0.2	693.77	701.00	2.9	6,745	0.04%
2023/08/08	7.4	693.71	5.2	696.29	690.00	2.2	6,777	0.03%
2023/08/07	0.5	705.20	1	707.00	706.00	-0.5	6,736	-0.01%
2023/08/04	1.2	707.52	1	701.08	706.00	0.2	6,741	0.00%
2023/08/02	4.4	712.52	5.3	711.22	709.00	-0.9	6,665	-0.01%
2023/08/01	5.4	705.45	16.7	707.30	713.00	-11.3	6,565	-0.17%
2023/07/31	4.2	688.13	11.3	693.42	690.00	-7.1	6,386	-0.11%
2023/07/28	5.1	658.88	1	663.00	658.00	4.1	6,200	0.07%
2023/07/27	5.1	657.81	1	658.00	658.00	4.1	6,239	0.07%
2023/07/26	11.8	659.02	3	657.00	655.00	8.7	6,267	0.14%
2023/07/25	7	670.52	1.1	672.26	665.00	5.9	6,257	0.09%
2023/07/24	2.2	679.54	7	684.29	675.00	-4.8	6,219	-0.08%
2023/07/21	15.9	667.60	5.2	675.77	682.00	10.8	6,214	0.17%
2023/07/20	5.2	695.67	0	691.00	692.00	5.2	6,162	0.08%
2023/07/19	0.3	693.39	5	696.00	696.00	-4.7	6,199	-0.08%
2023/07/18	10.3	682.41	1	682.00	683.00	9.3	6,180	0.15%
2023/07/17	4.1	683.75	0	0.00	683.00	4.1	6,267	0.07%
2023/07/14	4	693.75	9	693.67	692.00	-5	6,375	-0.08%
2023/07/13	9.2	686.98	5	688.00	680.00	4.2	6,507	0.06%
2023/07/12	3.8	684.14	8	683.50	685.00	-4.2	6,656	-0.06%
2023/07/11	7.4	685.70	0.1	684.18	686.00	7.3	6,664	0.11%
2023/07/10	5.6	676.76	0	0.00	673.00	5.6	6,692	0.08%
2023/07/07	7.2	682.61	1	682.02	682.00	6.2	6,657	0.09%
2023/07/06	2.2	691.26	2.1	693.22	690.00	0.1	6,660	0.00%
2023/07/05	3.1	698.67	0	0.00	697.00	3.1	6,686	0.05%
2023/07/04	4	698.29	0.4	702.76	700.00	3.6	6,698	0.05%
2023/07/03	0.2	695.71	2	694.00	691.00	-1.8	6,780	-0.03%
2023/06/30	4.4	688.43	2	687.50	688.00	2.4	6,804	0.04%
2023/06/29	1	696.01	1	696.06	696.00	0	6,781	0.00%
2023/06/28	0.1	693.69	5.2	693.42	695.00	-5.1	6,759	-0.08%
2023/06/27	6.1	685.61	0	0.00	681.00	6.1	6,755	0.09%
2023/06/26	2.2	687.08	1.6	686.88	685.00	0.6	6,729	0.01%
2023/06/21	1.9	690.22	1.2	688.67	693.00	0.7	6,725	0.01%
2023/06/20	33.3	704.79	9	702.34	691.00	24.3	6,613	0.37%
2023/06/19	3.3	785.34	12.1	782.55	785.00	-8.8	6,287	-0.14%
2023/06/16	5.8	755.47	3.2	754.39	751.00	2.6	6,046	0.04%
2023/06/15	4.9	770.52	3.5	768.79	766.00	1.4	5,965	0.02%
2023/06/14	1.1	780.72	1.1	780.00	780.00	0.1	5,945	0.00%
2023/06/13	2.1	773.11	3.3	778.31	779.00	-1.3	5,954	-0.02%
2023/06/12	3.1	765.65	0.2	767.00	767.00	2.9	5,921	0.05%
2023/06/09	0.1	765.91	0.1	763.69	764.00	0	5,940	0.00%
2023/06/08	6	768.50	3.3	768.75	768.00	2.7	5,946	0.05%
2023/06/07	0	761.00	3.4	759.42	768.00	-3.3	5,921	-0.06%
2023/06/06	2.2	759.79	0	0.00	757.00	2.2	5,920	0.04%
2023/06/05	2	760.00	0	760.00	759.00	2	5,990	0.03%
2023/06/02	1	756.00	3.2	755.63	751.00	-2.2	5,988	-0.04%
2023/06/01	2.2	751.17	2.1	753.86	748.00	0.1	6,005	0.00%
2023/05/31	2.1	757.83	1.2	758.40	759.00	0.9	6,008	0.01%
2023/05/30	11.5	766.89	16.6	765.88	763.00	-5.1	5,965	-0.09%
2023/05/29	2	751.98	8.1	750.13	738.00	-6.1	5,953	-0.10%
2023/05/26	14.4	726.38	9.5	723.66	730.00	5	5,919	0.08%
2023/05/25	4	713.75	0.1	713.80	708.00	3.9	5,864	0.07%
2023/05/24	3	706.08	1.1	708.96	711.00	1.9	5,857	0.03%
2023/05/23	5.3	717.34	13.1	714.53	716.00	-7.8	5,807	-0.13%
2023/05/22	0	707.00	1.2	702.81	705.00	-1.2	5,763	-0.02%
2023/05/19	1.5	693.62	2.2	694.50	698.00	-0.7	5,747	-0.01%
2023/05/18	4	687.26	1.1	690.89	689.00	2.9	5,748	0.05%
2023/05/17	0.5	684.29	0.1	685.85	685.00	0.4	5,785	0.01%
2023/05/16	0	682.09	0	683.00	680.00	0	5,709	0.00%
2023/05/15	0.1	676.02	0.3	676.00	680.00	-0.2	5,715	0.00%
2023/05/12	0.2	663.02	0	675.00	673.00	0.2	5,708	0.00%
2023/05/11	0.2	669.13	1	670.00	668.00	-0.8	5,688	-0.01%
2023/05/10	2.1	667.10	0	670.00	668.00	2.1	5,765	0.04%
2023/05/09	1	675.00	1	675.00	677.00	0	5,820	0.00%
2023/05/08	1.1	677.12	0	0.00	675.00	1.1	5,909	0.02%
2023/05/05	2.1	673.60	1	676.03	675.00	1.1	5,965	0.02%
2023/05/04	1.1	668.23	2	668.50	668.00	-0.9	6,096	-0.02%
2023/05/03	2	677.50	4	675.74	680.00	-2	6,099	-0.03%
2023/05/02	4	667.50	6	664.87	671.00	-2	6,171	-0.03%
2023/04/28	9.1	667.22	4.1	669.01	665.00	5	6,300	0.08%
2023/04/27	1.2	664.90	5.1	660.49	662.00	-4	6,268	-0.06%
2023/04/26	6.4	644.56	8	640.39	649.00	-1.6	6,271	-0.03%
2023/04/25	6.1	660.91	1	659.83	650.00	5	6,263	0.08%
2023/04/24	0.2	676.29	3	678.00	676.00	-2.8	6,226	-0.05%
2023/04/21	4	669.42	4.1	670.84	665.00	-0.1	6,262	0.00%
2023/04/20	7.8	671.86	7.1	675.47	673.00	0.7	6,320	0.01%
2023/04/19	5.6	678.77	1.4	679.98	675.00	4.1	6,272	0.07%
2023/04/18	13.9	697.30	3	687.37	688.00	10.8	6,207	0.17%
2023/04/17	22.8	705.27	5	707.60	709.00	17.8	6,062	0.29%
2023/04/14	0.2	754.83	1	752.98	748.00	-0.9	5,874	-0.01%
2023/04/13	2.4	750.85	2	754.00	750.00	0.4	5,876	0.01%
2023/04/12	0.3	756.76	1	757.00	758.00	-0.7	5,830	-0.01%
2023/04/11	1.3	749.96	3	750.33	756.00	-1.7	5,831	-0.03%
2023/04/10	2.2	741.22	0.1	744.00	742.00	2.1	5,902	0.04%
2023/04/07	4.1	749.56	0	753.00	749.00	4.1	5,839	0.07%
2023/04/06	4.9	761.43	3	762.67	753.00	1.9	5,791	0.03%
2023/03/31	1.1	786.88	3	786.99	787.00	-1.9	5,686	-0.03%
2023/03/30	0	0.00	1	779.99	778.00	-1	5,681	-0.02%
2023/03/29	2.1	768.03	3.2	772.38	773.00	-1.1	5,709	-0.02%
2023/03/28	10.5	772.39	0	0.00	766.00	10.5	5,757	0.18%
2023/03/27	2.3	781.20	21	782.52	780.00	-18.8	5,800	-0.32%
2023/03/24	22	790.73	2	790.50	790.00	20	5,961	0.34%
2023/03/23	0	789.00	2	788.96	793.00	-2	6,115	-0.03%
2023/03/22	2.1	779.51	8.1	779.88	781.00	-6	6,119	-0.10%
2023/03/21	3.1	771.89	5	769.60	771.00	-2	6,130	-0.03%
2023/03/20	1.2	771.79	4.4	774.62	770.00	-3.1	6,125	-0.05%
2023/03/17	3	770.00	2.2	772.82	773.00	0.8	6,110	0.01%
2023/03/16	0	757.50	1	760.00	756.00	-1	6,067	-0.02%
2023/03/15	2	765.54	0	770.77	758.00	2	6,057	0.03%
2023/03/14	1.2	758.92	4.1	761.80	761.00	-2.9	6,053	-0.05%
2023/03/13	0.1	755.43	1.3	756.49	764.00	-1.2	6,044	-0.02%
2023/03/10	1.2	755.94	1	755.02	756.00	0.2	6,029	0.00%
2023/03/09	1.4	770.99	2	772.47	767.00	-0.7	6,046	-0.01%
2023/03/08	10.3	769.31	0.5	769.80	768.00	9.8	6,112	0.16%
2023/03/07	0	786.42	6	786.67	788.00	-6	6,058	-0.10%
2023/03/06	2.1	784.02	2	784.02	784.00	0	6,062	0.00%
2023/03/03	9.1	775.09	5	781.00	775.00	4.1	6,033	0.07%
2023/03/02	3	783.00	3	778.00	775.00	0	6,049	0.00%
2023/03/01	5	774.89	10.3	763.06	791.00	-5.2	5,944	-0.09%
2023/02/24	7.1	743.01	1	747.99	723.00	6	5,788	0.10%
2023/02/23	0.2	738.55	12.2	737.98	745.00	-12	5,727	-0.21%
2023/02/22	1.2	714.83	0.1	716.00	713.00	1.2	5,693	0.02%
2023/02/21	7.7	726.91	1	731.94	725.00	6.7	5,736	0.12%
2023/02/20	0.5	728.42	0	0.00	726.00	0.5	5,857	0.01%
2023/02/17	0.1	718.00	5.1	718.26	723.00	-5	6,042	-0.08%
2023/02/16	0.2	712.62	0.1	716.00	711.00	0.1	6,143	0.00%
2023/02/15	12.3	717.92	4.2	711.12	710.00	8.1	6,321	0.13%
2023/02/14	2.1	735.89	2.1	737.86	732.00	0	6,331	0.00%
2023/02/13	3.1	728.06	3.2	729.31	731.00	-0.1	6,477	0.00%
2023/02/10	7.1	742.00	5	745.58	740.00	2.1	6,539	0.03%
2023/02/09	2	744.00	1	740.18	749.00	1	6,621	0.01%
2023/02/08	2	744.00	9.3	740.75	744.00	-7.3	6,629	-0.11%
2023/02/07	4.1	720.99	10	720.00	717.00	-6	6,606	-0.09%
2023/02/06	3.4	735.35	0	742.00	731.00	3.4	6,599	0.05%
2023/02/03	44	750.23	6.9	747.81	751.00	37.1	6,601	0.56%
2023/02/02	2	747.98	9.4	749.00	747.00	-7.3	6,768	-0.11%
2023/02/01	3	720.68	4.1	722.51	724.00	-1	6,685	-0.02%
2023/01/31	7	729.30	4.2	742.39	718.00	2.8	6,691	0.04%
2023/01/30	1	734.99	7.7	728.74	739.00	-6.7	6,619	-0.10%
2023/01/17	2	698.00	1	698.00	693.00	1	6,490	0.02%
2023/01/16	1	707.00	2.1	702.31	704.00	-1.1	6,511	-0.02%
2023/01/13	1	695.22	2	709.24	694.00	-1	6,514	-0.02%
2023/01/12	2	713.98	3.2	714.78	715.00	-1.2	6,545	-0.02%
2023/01/11	2	704.00	1.3	705.31	707.00	0.7	6,540	0.01%
2023/01/10	1.1	690.81	1.5	692.59	694.00	-0.5	6,535	-0.01%
2023/01/09	2	670.98	2.2	669.58	675.00	-0.2	6,501	0.00%
2023/01/06	0.1	656.00	5.3	648.67	660.00	-5.2	6,538	-0.08%
2023/01/05	1.1	628.23	0	642.00	631.00	1.1	6,535	0.02%
2023/01/04	1	638.00	1	642.00	636.00	0	6,561	0.00%
2023/01/03	1	638.00	2	637.50	644.00	-1	6,650	-0.02%
2022/12/30	2	625.04	3	636.00	625.00	-1	6,675	-0.01%
2022/12/29	4.1	628.03	0	629.00	629.00	4	6,750	0.06%
2022/12/28	10.5	634.32	5	632.60	638.00	5.5	6,848	0.08%
2022/12/27	0	657.33	1	657.00	656.00	-1	6,776	-0.01%
2022/12/26	4.5	652.01	3	655.00	651.00	1.5	6,798	0.02%
2022/12/23	0	651.00	0.1	658.50	660.00	-0.1	6,869	0.00%
2022/12/22	0	664.00	0	0.00	661.00	0	6,962	0.00%
2022/12/21	1	658.83	2.1	654.62	654.00	-1.1	7,014	-0.02%
2022/12/20	2.4	654.89	2.1	653.44	646.00	0.3	7,009	0.00%
2022/12/19	1.1	650.60	1	659.00	656.00	0.1	6,997	0.00%
2022/12/16	7.5	654.48	2	658.49	660.00	5.5	6,957	0.08%
2022/12/15	9.6	690.69	1.6	688.39	681.00	8	6,838	0.12%
2022/12/14	1	719.00	2	722.99	718.00	-1	6,685	-0.02%
2022/12/13	1	717.99	1	710.02	709.00	0	6,656	0.00%
2022/12/12	4.1	711.24	2.1	715.24	712.00	2	6,633	0.03%
2022/12/09	0	0.00	7.1	720.74	729.00	-7.1	6,683	-0.11%
2022/12/08	6.3	707.85	0.1	711.00	705.00	6.2	6,669	0.09%
2022/12/07	0.1	720.10	0	718.00	716.00	0.1	6,703	0.00%
2022/12/06	4	727.49	4	731.75	725.00	0	6,687	0.00%
2022/12/05	2.1	739.27	4.2	750.24	739.00	-2.1	6,688	-0.03%
2022/12/02	2	737.00	0.1	740.43	739.00	1.9	6,670	0.03%
2022/12/01	3	751.99	5.1	748.03	741.00	-2.1	6,687	-0.03%
2022/11/30	3	728.00	0	736.00	733.00	3	6,640	0.04%
2022/11/29	1	697.00	3	710.33	713.00	-2	6,585	-0.03%
2022/11/28	3.1	709.70	1	703.12	703.00	2.1	6,658	0.03%
2022/11/25	0	726.00	0.2	729.00	727.00	-0.2	6,686	0.00%
2022/11/24	1	731.00	7.5	727.63	728.00	-6.5	6,662	-0.10%
2022/11/23	3	716.59	4	713.75	705.00	-1	6,614	-0.01%
2022/11/22	3	708.98	3	712.33	713.00	0	6,640	0.00%
2022/11/21	1.1	714.86	1.1	717.67	720.00	0	6,585	0.00%
2022/11/18	1	719.00	0.1	728.00	722.00	0.9	6,562	0.01%
2022/11/17	4	727.25	4.3	723.70	725.00	-0.3	6,538	0.00%
2022/11/16	5.4	727.54	4.3	726.40	729.00	1.1	6,483	0.02%
2022/11/15	2	719.00	5.7	716.34	722.00	-3.7	6,409	-0.06%
2022/11/14	1	709.00	6.1	701.78	697.00	-5.1	6,249	-0.08%
2022/11/11	4.1	694.46	28.5	695.77	700.00	-24.4	6,158	-0.40%
2022/11/10	1	654.00	3.1	654.62	660.00	-2.1	5,973	-0.04%
2022/11/09	1.1	641.69	4.2	647.73	650.00	-3.1	5,943	-0.05%
2022/11/08	2	624.98	3	620.71	620.00	-1	5,823	-0.02%
2022/11/07	4	603.64	5.2	609.59	620.00	-1.2	5,766	-0.02%
2022/11/04	0.1	594.70	0	0.00	597.00	0.1	5,782	0.00%
2022/11/03	2	593.51	2	596.00	600.00	0	5,814	0.00%
2022/11/02	2	599.00	1.1	603.95	599.00	0.9	5,796	0.02%
2022/11/01	1	601.00	2.5	596.02	599.00	-1.5	5,769	-0.03%
2022/10/31	2	591.50	12.2	588.49	590.00	-10.2	5,758	-0.18%
2022/10/28	8.1	570.98	1	565.29	565.00	7.1	5,543	0.13%
2022/10/27	1.1	588.69	3.1	589.60	589.00	-1.9	5,502	-0.04%
2022/10/26	2	569.58	4.1	573.32	579.00	-2	5,503	-0.04%
2022/10/25	6	576.49	2	576.50	563.00	4	5,501	0.07%
2022/10/24	0.1	590.00	6.2	587.78	588.00	-6.1	5,510	-0.11%
2022/10/21	2.1	572.62	3	573.34	567.00	-0.9	5,493	-0.02%
2022/10/20	9.2	563.79	5	565.20	570.00	4.2	5,520	0.08%
2022/10/19	1	581.00	2	581.50	577.00	-1	5,467	-0.02%
2022/10/18	2	584.49	2.1	587.99	588.00	-0.1	5,468	0.00%
2022/10/17	4	568.50	5	573.58	578.00	-1	5,498	-0.02%
2022/10/14	3	576.33	7.4	573.06	585.00	-4.4	5,580	-0.08%
2022/10/13	3	545.00	3	547.00	544.00	0	5,561	0.00%
2022/10/12	4	551.72	3	549.33	549.00	1	5,527	0.02%
2022/10/11	1.2	554.16	8	562.72	553.00	-6.9	5,544	-0.12%
2022/10/07	5.2	571.48	1	566.00	566.00	4.2	5,540	0.08%
2022/10/06	3	588.99	0	588.00	587.00	3	5,531	0.05%
2022/10/05	7	605.86	13.1	603.51	599.00	-6.1	5,528	-0.11%
2022/10/04	1.2	568.76	2.3	568.17	573.00	-1.1	5,491	-0.02%
2022/10/03	2	546.52	0	0.00	548.00	2	5,503	0.04%
2022/09/30	0.3	537.20	4	543.75	551.00	-3.7	5,600	-0.07%
2022/09/29	0.1	549.98	2.1	557.98	543.00	-2	5,648	-0.04%
2022/09/28	5.3	556.95	5.1	554.79	545.00	0.2	5,643	0.00%
2022/09/27	0.2	570.46	0	0.00	568.00	0.2	5,673	0.00%
2022/09/26	2.3	571.30	3.1	569.03	569.00	-0.8	5,749	-0.01%
2022/09/23	5.2	583.06	2	588.00	580.00	3.2	5,832	0.05%
2022/09/22	6.4	590.41	4.1	592.75	591.00	2.3	5,925	0.04%
2022/09/21	3.1	602.41	5	609.00	605.00	-1.9	6,057	-0.03%
2022/09/20	2.1	603.15	2	610.00	605.00	0.1	6,255	0.00%
2022/09/19	3	602.67	1	607.00	604.00	2	6,370	0.03%
2022/09/16	4.5	602.35	0	610.00	600.00	4.4	6,541	0.07%
2022/09/15	1.1	612.52	1	617.00	616.00	0.1	6,915	0.00%
2022/09/14	5.2	606.23	6	611.83	615.00	-0.8	7,098	-0.01%
2022/09/13	3.1	627.33	1.1	626.05	626.00	2	7,118	0.03%
2022/09/12	4.5	629.16	3.1	634.05	627.00	1.4	7,161	0.02%
2022/09/08	1.1	620.28	2.1	623.00	623.00	-1	7,293	-0.01%
2022/09/07	2.2	613.28	2.1	620.85	619.00	0.1	7,319	0.00%
2022/09/06	1.2	632.15	0	0.00	629.00	1.2	7,319	0.02%
2022/09/05	0	635.00	4	630.00	631.00	-4	7,359	-0.05%
2022/09/02	4.8	628.93	1.1	626.62	620.00	3.7	7,407	0.05%
2022/09/01	4.7	652.85	0	654.11	648.00	4.7	7,329	0.06%
2022/08/31	0.1	663.96	6.1	662.99	667.00	-6.1	7,309	-0.08%
2022/08/30	4	650.31	1.2	656.38	657.00	2.8	7,411	0.04%
2022/08/29	5.5	654.14	2	655.51	653.00	3.5	7,427	0.05%
2022/08/26	2.3	679.83	3.1	684.67	678.00	-0.8	7,444	-0.01%
2022/08/25	1	669.00	3	674.66	670.00	-2	7,460	-0.03%
2022/08/24	4.5	673.99	1	669.00	667.00	3.5	7,497	0.05%
2022/08/23	2	672.51	0.1	675.00	676.00	2	7,601	0.03%
2022/08/22	8.4	676.40	0	678.00	672.00	8.4	7,628	0.11%
2022/08/19	5.4	696.77	0.1	698.00	693.00	5.3	7,590	0.07%
2022/08/18	7.1	698.56	2	702.00	702.00	5.1	7,581	0.07%
2022/08/17	0.1	707.00	0	0.00	703.00	0.1	7,566	0.00%
2022/08/16	2.3	711.04	9	711.67	706.00	-6.7	7,537	-0.09%
2022/08/15	0	692.00	8.2	701.44	706.00	-8.2	7,502	-0.11%
2022/08/12	5.1	677.20	13.1	680.62	684.00	-8	7,480	-0.11%
2022/08/11	11.3	667.76	6	665.85	670.00	5.3	7,486	0.07%
2022/08/10	19.7	674.23	0	0.00	668.00	19.7	7,426	0.26%
2022/08/09	5	697.20	0.1	699.00	694.00	5	7,387	0.07%
2022/08/08	1	713.98	11.1	717.97	709.00	-10.1	7,382	-0.14%
2022/08/05	0.1	708.00	17.2	711.04	717.00	-17.1	7,373	-0.23%
2022/08/04	0.1	684.27	6.1	684.85	684.00	-6	7,325	-0.08%
2022/08/03	3	683.67	1	685.00	686.00	2	7,330	0.03%
2022/08/02	5.3	676.76	6	681.50	683.00	-0.7	7,368	-0.01%
2022/08/01	2	686.55	14.1	688.09	694.00	-12	7,318	-0.16%
2022/07/29	12.1	684.78	8	690.63	683.00	4.1	7,306	0.06%
2022/07/28	2.1	683.54	3.1	688.92	682.00	-1	7,275	-0.01%
2022/07/27	5.2	668.18	7.4	668.19	677.00	-2.2	7,257	-0.03%
2022/07/26	5.1	680.24	1	685.00	681.00	4.1	7,285	0.06%
2022/07/25	17.2	693.92	1.7	692.19	688.00	15.5	7,307	0.21%
2022/07/22	13.1	712.59	13	704.92	705.00	0.1	7,416	0.00%
2022/07/21	7.1	707.22	13.6	700.39	716.00	-6.6	7,419	-0.09%
2022/07/20	6.4	679.33	3.2	671.63	671.00	3.2	7,345	0.04%
2022/07/19	0	665.00	6	664.82	662.00	-6	7,309	-0.08%
2022/07/18	6.1	661.11	3.2	664.42	661.00	3	7,327	0.04%
2022/07/15	3.2	644.41	1.1	645.22	648.00	2.1	7,272	0.03%
2022/07/14	3	639.33	6	643.84	646.00	-3	7,234	-0.04%
2022/07/13	5	638.98	12	641.00	634.00	-7	7,247	-0.10%
2022/07/12	7	615.72	1	612.07	614.00	6	7,202	0.08%
2022/07/11	4	640.25	1	641.00	637.00	3	7,198	0.04%
2022/07/08	2.1	645.20	2.1	651.67	651.00	0	7,217	0.00%
2022/07/07	2.1	630.02	5.2	626.42	636.00	-3	7,234	-0.04%
2022/07/06	2.1	607.47	1.3	615.77	605.00	0.8	7,219	0.01%
2022/07/05	6.1	607.67	79	606.85	615.00	-72.9	7,194	-1.01%
2022/07/04	3.5	612.72	2.3	612.99	611.00	1.2	7,257	0.02%
2022/07/01	4.4	629.67	2.2	627.85	612.00	2.2	7,312	0.03%
2022/06/30	1.1	651.19	0.2	658.17	651.00	0.9	7,366	0.01%
2022/06/29	0.3	664.06	5	660.80	661.00	-4.7	7,359	-0.06%
2022/06/28	4.6	652.35	3	654.67	651.00	1.6	7,274	0.02%
2022/06/27	7.3	684.85	5.1	687.86	678.00	2.2	7,189	0.03%
2022/06/24	10.5	683.71	7.1	684.41	670.00	3.4	7,235	0.05%
2022/06/23	48.4	697.58	10.4	690.20	689.00	38	7,038	0.54%
2022/06/22	4.4	821.88	98.1	821.02	807.00	-93.7	6,590	-1.42%
2022/06/21	5.1	856.93	3.1	853.11	868.00	2	6,426	0.03%
2022/06/20	0	840.46	10.3	841.68	840.00	-10.3	6,372	-0.16%
2022/06/17	7.7	846.29	5	844.41	831.00	2.7	6,323	0.04%
2022/06/16	5.1	886.49	6	885.57	873.00	-1	6,172	-0.02%
2022/06/15	6.1	882.88	6	885.86	884.00	0.1	6,199	0.00%
2022/06/14	11.1	874.29	2	873.00	880.00	9.1	6,271	0.15%
2022/06/13	12.5	894.46	1	890.31	887.00	11.5	6,289	0.18%
2022/06/10	8	927.38	3.1	925.79	930.00	4.9	6,300	0.08%
2022/06/09	1	922.00	2.1	924.19	924.00	-1.1	6,361	-0.02%
2022/06/08	2.8	922.07	9.8	927.26	930.00	-6.9	6,356	-0.11%
2022/06/07	2.1	896.90	2	896.50	890.00	0.1	6,282	0.00%
2022/06/06	0	892.65	0.2	905.71	905.00	-0.2	6,289	0.00%
2022/06/02	1	901.00	1	898.00	898.00	0	6,316	0.00%
2022/06/01	0.5	907.27	0.1	904.10	905.00	0.4	6,430	0.01%
2022/05/31	1	886.00	5	886.20	905.00	-4	6,447	-0.06%
2022/05/30	3	869.67	6.9	870.75	878.00	-3.9	6,341	-0.06%
2022/05/27	0	0.00	1.2	848.83	851.00	-1.2	6,316	-0.02%
2022/05/26	0.1	835.30	0	0.00	833.00	0.1	6,351	0.00%
2022/05/25	0	0.00	1.1	833.29	843.00	-1.1	6,412	-0.02%
2022/05/24	2.1	836.42	0	0.00	830.00	2.1	6,489	0.03%
2022/05/23	0	849.68	0.1	847.70	843.00	-0.1	6,499	0.00%
2022/05/20	3.1	838.28	8	848.00	846.00	-4.9	6,525	-0.08%
2022/05/19	6.1	840.31	2	843.50	845.00	4.1	6,518	0.06%
2022/05/18	3	848.00	2	852.97	855.00	1	6,480	0.02%
2022/05/17	2	841.99	2	836.58	841.00	0	6,440	0.00%
2022/05/16	3	837.00	3.1	836.10	825.00	0	6,422	0.00%
2022/05/13	2	836.00	4.1	837.84	843.00	-2.1	6,394	-0.03%
2022/05/12	0.2	823.65	11.1	826.21	820.00	-11	6,408	-0.17%
2022/05/11	3.2	822.59	9.1	824.91	829.00	-5.9	6,423	-0.09%
2022/05/10	4.2	805.30	6	817.17	820.00	-1.9	6,503	-0.03%
2022/05/09	4.1	816.88	2.1	820.44	813.00	2.1	6,538	0.03%
2022/05/06	4	823.75	5	820.63	834.00	-1	6,633	-0.02%
2022/05/05	5.2	843.41	3.6	843.00	841.00	1.5	6,852	0.02%
2022/05/04	1.2	829.00	3	830.00	829.00	-1.8	6,852	-0.03%
2022/05/03	3.2	820.83	6	812.67	820.00	-2.8	6,867	-0.04%
2022/04/29	6.5	839.72	7	839.72	830.00	-0.5	6,813	-0.01%
2022/04/28	11.3	833.43	12.3	838.81	828.00	-0.9	6,800	-0.01%
2022/04/27	6.7	808.63	1	806.00	808.00	5.7	6,680	0.09%
2022/04/26	5.5	829.92	3.2	828.37	833.00	2.3	6,617	0.03%
2022/04/25	6.2	834.72	0	0.00	837.00	6.2	6,582	0.09%
2022/04/22	5.3	851.97	3.1	850.15	854.00	2.2	6,574	0.03%
2022/04/21	1.1	866.11	2.3	867.28	868.00	-1.2	6,571	-0.02%
2022/04/20	1.2	849.22	2	850.52	856.00	-0.9	6,581	-0.01%
2022/04/19	2.1	858.23	5.2	851.36	838.00	-3.1	6,539	-0.05%
2022/04/18	2	835.03	3.1	834.30	833.00	-1.1	6,509	-0.02%
2022/04/15	8.2	843.76	2.1	841.49	832.00	6.1	6,561	0.09%
2022/04/14	4.2	864.64	0	867.08	861.00	4.2	6,580	0.06%
2022/04/13	1	855.00	10.3	872.69	880.00	-9.3	6,612	-0.14%
2022/04/12	3.4	843.25	3	841.35	842.00	0.4	6,561	0.01%
2022/04/11	3.4	837.38	6	839.00	836.00	-2.6	6,543	-0.04%
2022/04/08	13.2	842.82	3	840.70	840.00	10.1	6,563	0.15%
2022/04/07	16.6	859.81	3	856.67	850.00	13.6	6,415	0.21%
2022/04/06	10.8	863.47	3	880.36	882.00	7.7	6,295	0.12%
2022/04/01	14	900.27	5.1	893.26	900.00	8.9	6,156	0.15%
2022/03/31	5.8	907.62	0	0.00	905.00	5.8	6,142	0.09%
2022/03/30	6.5	913.06	5.6	913.84	915.00	0.9	6,086	0.01%
2022/03/29	10.5	924.04	333.1	918.34	912.00	-322.6	5,947	-5.42%	大賣/鉅額交易
2022/03/28	3.2	951.84	3	962.00	964.00	0.2	5,753	0.00%
2022/03/25	4	968.50	2	971.00	971.00	2	5,782	0.03%
2022/03/24	0	975.00	0	0.00	972.00	0	5,778	0.00%
2022/03/23	6.1	981.33	1	982.06	977.00	5	5,770	0.09%
2022/03/22	0.1	974.13	0	0.00	975.00	0.1	5,765	0.00%
2022/03/21	2.5	981.16	6	980.51	978.00	-3.6	5,750	-0.06%
2022/03/18	7.1	960.02	1	960.97	969.00	6.1	5,753	0.11%
2022/03/17	3.1	962.84	6.4	957.77	968.00	-3.3	5,699	-0.06%
2022/03/16	7.1	914.12	5.1	909.76	907.00	2	5,592	0.04%
2022/03/15	5.8	911.65	5	922.20	904.00	0.8	5,508	0.01%
2022/03/14	14.2	964.65	2	956.50	944.00	12.2	5,475	0.22%
2022/03/11	7.4	970.66	0	0.00	963.00	7.4	5,435	0.14%
2022/03/10	21	999.71	1.1	995.54	995.00	19.9	5,418	0.37%
2022/03/09	93.1	973.69	0	0.00	966.00	93.1	5,399	1.72%
2022/03/08	2.4	966.58	1	973.00	963.00	1.4	5,418	0.03%
2022/03/07	8.9	978.38	2	979.98	972.00	6.9	5,403	0.13%
2022/03/04	215.6	1050.88	2	1030.22	1025.00	213.5	5,361	3.98%	大買/鉅額交易
2022/03/03	0	1079.52	0	1085.71	1080.00	0	5,320	0.00%
2022/03/02	2.2	1084.63	0	0.00	1080.00	2.2	5,327	0.04%
2022/03/01	0	0.00	0.1	1110.00	1100.00	-0.1	5,316	0.00%
2022/02/25	0.3	1076.88	0	0.00	1085.00	0.3	5,296	0.00%
2022/02/24	2.5	1072.96	1.1	1080.61	1060.00	1.3	5,279	0.03%
2022/02/23	0.4	1106.43	0	1105.00	1120.00	0.3	5,229	0.01%
2022/02/22	6.2	1109.68	2	1105.00	1110.00	4.2	5,336	0.08%
2022/02/21	0	1130.00	3	1131.57	1130.00	-3	5,465	-0.06%
2022/02/18	2.1	1110.24	0	0.00	1120.00	2.1	5,526	0.04%
2022/02/17	0	0.00	0	1130.00	1130.00	0	5,579	0.00%
2022/02/16	0	1120.00	1	1130.00	1130.00	-1	5,713	-0.02%
2022/02/15	0.4	1111.97	1	1114.90	1100.00	-0.6	5,736	-0.01%
2022/02/14	7.7	1116.73	8	1113.13	1105.00	-0.3	5,745	-0.01%
2022/02/11	1	1155.00	9	1155.02	1150.00	-8	5,713	-0.14%
2022/02/10	3.1	1151.77	7.2	1147.36	1160.00	-4.1	5,744	-0.07%
2022/02/09	0	0.00	7.2	1125.02	1130.00	-7.2	5,775	-0.12%
2022/02/08	5	1099.00	0	0.00	1095.00	5	5,700	0.09%
2022/02/07	5.1	1117.65	2.1	1116.95	1100.00	3	5,594	0.05%
2022/01/26	0	1080.56	2	1080.06	1075.00	-2	5,331	-0.04%
2022/01/25	0	1078.21	0	1080.00	1085.00	0	5,295	0.00%
2022/01/21	2	1062.64	1	1065.00	1070.00	1	5,274	0.02%
2022/01/20	0	1082.50	0	0.00	1090.00	0	5,240	0.00%
2022/01/19	2	1092.54	2	1114.85	1100.00	0	5,285	0.00%
2022/01/18	3.1	1118.37	1	1145.00	1105.00	2.1	5,311	0.04%
2022/01/17	1	1114.98	2	1115.00	1115.00	-1	5,315	-0.02%
2022/01/14	5.2	1072.75	4	1072.50	1065.00	1.2	5,299	0.02%
2022/01/13	0.1	1094.64	0	1100.00	1100.00	0	5,304	0.00%
2022/01/12	1.1	1075.49	0	1082.11	1085.00	1.1	5,294	0.02%
2022/01/11	0.1	1077.22	0	1075.46	1080.00	0.1	5,343	0.00%
2022/01/10	1.2	1080.00	0	0.00	1095.00	1.2	5,369	0.02%
2022/01/07	2.3	1101.95	1.1	1095.24	1100.00	1.3	5,353	0.02%
2022/01/06	6.3	1128.22	0	0.00	1135.00	6.3	5,359	0.12%
2022/01/05	1	1160.00	2.1	1169.88	1175.00	-1.1	5,315	-0.02%
2022/01/04	1.1	1164.56	1.1	1169.76	1165.00	0.1	5,303	0.00%
2022/01/03	3.2	1153.78	5	1159.00	1150.00	-1.8	5,262	-0.03%
2021/12/30	1	1185.00	5	1189.00	1190.00	-4	5,246	-0.08%
2021/12/29	3.1	1185.00	1	1185.22	1185.00	2.1	5,271	0.04%
2021/12/28	0.1	1165.00	1.4	1170.04	1175.00	-1.3	5,331	-0.02%
2021/12/27	1	1160.00	2	1167.50	1145.00	-1	5,325	-0.02%
2021/12/24	6	1123.33	4.6	1115.84	1120.00	1.4	5,289	0.03%
2021/12/23	0	0.00	1.6	1096.77	1095.00	-1.6	5,333	-0.03%
2021/12/21	2	1082.50	1.4	1083.21	1090.00	0.6	5,524	0.01%
2021/12/20	1.5	1057.67	2.1	1059.76	1055.00	-0.6	5,628	-0.01%
2021/12/17	1	1084.85	0	0.00	1075.00	1	5,654	0.02%
2021/12/16	0	0.00	5.3	1089.44	1090.00	-5.3	5,672	-0.09%
2021/12/15	1.1	1050.00	0	0.00	1060.00	1.1	5,747	0.02%
2021/12/14	0	0.00	0	1055.00	1070.00	0	5,818	0.00%
2021/12/13	0	0.00	0.2	1075.75	1075.00	-0.2	5,796	0.00%
2021/12/10	0	1070.00	1	1065.00	1075.00	-1	5,826	-0.02%
2021/12/09	1.1	1079.86	0	0.00	1085.00	1.1	5,911	0.02%
2021/12/08	0	0.00	6.8	1096.93	1095.00	-6.8	5,919	-0.11%
2021/12/07	3	1061.67	1	1070.05	1065.00	2	5,877	0.03%
2021/12/06	0.2	1055.00	5.2	1079.51	1085.00	-5	5,880	-0.08%
2021/12/03	6	1063.33	0.1	1085.00	1060.00	5.9	5,875	0.10%
2021/12/02	1	1080.00	1.1	1047.27	1080.00	-0.1	5,860	0.00%
2021/12/01	2	1025.00	6.2	1044.51	1065.00	-4.2	5,877	-0.07%
2021/11/30	2.2	1016.51	0	0.00	1010.00	2.2	5,869	0.04%
2021/11/29	2.4	1015.05	33.2	1018.40	1030.00	-30.9	5,829	-0.53%
2021/11/26	47.8	1009.28	11.1	1014.01	1005.00	36.7	5,918	0.62%
2021/11/25	0.3	1035.00	2.2	1049.54	1035.00	-1.8	5,973	-0.03%
2021/11/24	2	1025.06	1	1035.01	1040.00	1	5,991	0.02%
2021/11/23	3.2	1066.59	0.1	1067.69	1055.00	3	6,013	0.05%
2021/11/22	7	1087.14	0	1085.00	1080.00	7	6,066	0.12%
2021/11/19	0	1082.14	25.1	1108.95	1090.00	-25	6,050	-0.41%
2021/11/18	27.3	1093.83	7.5	1076.38	1085.00	19.7	5,931	0.33%
2021/11/17	1.1	1030.09	0	1040.00	1030.00	1.1	5,811	0.02%
2021/11/16	1.5	1025.92	2.2	1029.46	1035.00	-0.7	5,789	-0.01%
2021/11/15	27	1015.56	44.4	1024.91	1025.00	-17.3	5,786	-0.30%
2021/11/12	0	958.00	8.6	981.84	983.00	-8.6	5,702	-0.15%
2021/11/11	0.2	950.91	0.1	959.00	954.00	0.2	5,713	0.00%
2021/11/10	5.3	961.21	0.1	973.71	958.00	5.2	5,712	0.09%
2021/11/09	3.3	980.11	5.5	994.81	978.00	-2.2	5,731	-0.04%
2021/11/08	4	971.25	23.4	965.62	980.00	-19.4	5,687	-0.34%
2021/11/04	2	930.00	5	939.80	928.00	-3	5,571	-0.05%
2021/11/03	2	936.50	2	935.50	932.00	0	5,605	0.00%
2021/11/02	1.1	923.05	1	932.91	928.00	0	5,617	0.00%
2021/11/01	0.1	920.00	2.1	924.48	922.00	-2.1	5,680	-0.04%
2021/10/29	2.1	916.58	1	917.95	913.00	1	5,733	0.02%
2021/10/28	8	934.50	1	934.00	936.00	7	5,692	0.12%
2021/10/27	7	943.57	2.1	939.67	942.00	4.9	5,694	0.09%
2021/10/26	3	947.33	3.2	946.24	946.00	-0.2	5,657	0.00%
2021/10/25	3	926.00	4.3	924.91	938.00	-1.3	5,704	-0.02%
2021/10/22	0	0.00	1.7	914.90	926.00	-1.7	5,890	-0.03%
2021/10/21	2	914.00	4.4	918.96	913.00	-2.4	5,948	-0.04%
2021/10/20	1	903.00	5	905.20	901.00	-4	5,922	-0.07%
2021/10/19	0	892.00	4.3	890.76	898.00	-4.3	5,922	-0.07%
2021/10/18	2.1	871.04	12.3	870.22	867.00	-10.2	5,893	-0.17%
2021/10/15	2.5	854.45	3.1	854.78	857.00	-0.6	5,876	-0.01%
2021/10/14	23.8	848.68	6	854.33	840.00	17.8	5,826	0.31%
2021/10/13	5.4	869.82	6	866.17	862.00	-0.6	5,799	-0.01%
2021/10/12	1.2	890.12	0	0.00	887.00	1.2	5,805	0.02%
2021/10/08	0.3	910.63	1	908.05	910.00	-0.7	5,823	-0.01%
2021/10/07	5	909.00	5.2	896.63	911.00	-0.2	5,809	0.00%
2021/10/06	2	872.19	3.3	883.18	871.00	-1.3	5,818	-0.02%
2021/10/05	5.4	866.83	3	870.33	867.00	2.4	5,823	0.04%
2021/10/04	1.1	892.10	2	890.00	892.00	-0.9	5,764	-0.02%
2021/10/01	8.8	893.73	2	885.00	885.00	6.8	5,787	0.12%
2021/09/30	5.3	904.83	114	899.25	905.00	-108.7	5,769	-1.88%	大賣/鉅額交易
2021/09/29	5.3	916.83	0.2	931.00	913.00	5.1	5,757	0.09%
2021/09/28	5	957.80	6.3	959.34	957.00	-1.3	5,742	-0.02%
2021/09/27	0	940.00	18.6	945.29	959.00	-18.6	5,698	-0.33%
2021/09/24	3.1	914.06	2	921.50	920.00	1.1	5,614	0.02%
2021/09/23	5.3	912.14	1	920.00	915.00	4.3	5,707	0.08%
2021/09/22	8.3	911.61	1.1	916.20	911.00	7.2	5,709	0.13%
2021/09/17	1.2	940.25	6	946.30	940.00	-4.9	5,634	-0.09%
2021/09/16	4	931.49	0.1	928.95	936.00	3.9	5,597	0.07%
2021/09/15	4	938.73	1	931.00	935.00	3	5,608	0.05%
2021/09/14	2.1	943.96	18.7	940.71	947.00	-16.6	5,671	-0.29%
2021/09/13	3.1	930.64	3.1	926.26	927.00	0	5,770	0.00%
2021/09/10	3	918.66	5.2	913.74	925.00	-2.2	5,907	-0.04%
2021/09/09	4.1	900.31	0	0.00	901.00	4.1	5,926	0.07%
2021/09/08	1.1	907.93	2	903.06	912.00	-1	5,924	-0.02%
2021/09/07	1	902.98	3	901.33	903.00	-2	5,934	-0.03%
2021/09/06	8.3	903.82	5	903.59	896.00	3.3	5,959	0.05%
2021/09/03	2	922.50	1	925.00	919.00	1	5,922	0.02%
2021/09/02	10.1	932.97	5.4	933.38	933.00	4.7	5,974	0.08%
2021/09/01	0	925.00	20.2	921.01	927.00	-20.2	5,945	-0.34%
2021/08/31	11	895.00	4.1	902.97	901.00	6.9	5,851	0.12%
2021/08/30	1	902.97	12.2	906.84	912.00	-11.2	5,815	-0.19%
2021/08/27	1	873.00	2.3	894.61	896.00	-1.3	5,814	-0.02%
2021/08/26	17.2	890.97	2	888.00	888.00	15.2	5,801	0.26%
2021/08/25	12	908.67	1.1	911.00	911.00	10.9	5,763	0.19%
2021/08/24	0.1	910.00	2	907.01	909.00	-1.9	5,818	-0.03%
2021/08/23	1	891.02	4	896.50	911.00	-3	5,929	-0.05%
2021/08/20	4	886.24	2	886.00	873.00	2	5,968	0.03%
2021/08/19	4.4	889.63	2	888.00	888.00	2.4	6,030	0.04%
2021/08/18	1.1	899.57	6.1	893.75	912.00	-5	6,036	-0.08%
2021/08/17	12.4	889.07	2.1	883.20	880.00	10.4	6,081	0.17%
2021/08/16	4	903.00	1	901.00	901.00	3	6,099	0.05%
2021/08/13	1.1	904.21	3	910.33	910.00	-1.9	6,266	-0.03%
2021/08/12	7	906.36	13	905.78	904.00	-6	6,367	-0.09%
2021/08/11	2.1	910.07	1	910.00	910.00	1.1	6,505	0.02%
2021/08/10	0.1	920.00	0	0.00	922.00	0.1	6,700	0.00%
2021/08/09	3.1	920.01	2	923.00	921.00	1.1	6,930	0.02%
2021/08/06	10.2	942.31	5	938.60	936.00	5.2	7,054	0.07%
2021/08/05	5	960.20	3.6	958.71	961.00	1.4	7,268	0.02%
2021/08/04	0	945.00	6.1	949.67	950.00	-6.1	7,673	-0.08%
2021/08/03	46.1	932.98	1.1	935.90	938.00	45	7,987	0.56%
2021/08/02	1	927.00	8.2	928.76	934.00	-7.2	8,252	-0.09%
2021/07/30	9.3	913.27	0	0.00	910.00	9.3	8,341	0.11%
2021/07/29	0.2	909.00	18.4	914.37	933.00	-18.2	8,488	-0.21%
2021/07/28	45	904.95	4	897.00	890.00	41	8,566	0.48%
2021/07/27	0	0.00	11.2	939.42	938.00	-11.2	8,595	-0.13%
2021/07/26	8.1	925.37	1	923.00	923.00	7.1	8,877	0.08%
2021/07/23	0	0.00	3.1	931.52	933.00	-3.1	8,908	-0.04%
2021/07/22	1	918.99	1	929.00	919.00	0	8,983	0.00%
2021/07/21	3.2	913.12	2.2	912.55	912.00	0.9	9,049	0.01%
2021/07/20	2.3	918.85	2	921.00	920.00	0.3	9,156	0.00%
2021/07/19	10.9	930.14	1	919.00	919.00	9.9	9,287	0.11%
2021/07/16	2.1	951.47	4.1	953.44	957.00	-2.1	9,267	-0.02%
2021/07/15	1	940.92	16.2	945.76	951.00	-15.1	9,280	-0.16%
2021/07/14	2.1	929.10	2	931.00	930.00	0.1	9,319	0.00%
2021/07/13	11	933.18	6	931.50	926.00	5	9,339	0.05%
2021/07/12	2	939.00	20.3	937.22	935.00	-18.3	9,329	-0.20%
2021/07/09	0.1	920.00	10	922.20	919.00	-9.9	9,333	-0.11%
2021/07/08	3	918.38	5	919.80	920.00	-2	9,393	-0.02%
2021/07/07	10.2	919.69	14	923.63	917.00	-3.8	9,453	-0.04%
2021/07/06	35.8	933.64	7	936.14	922.00	28.8	9,539	0.30%
2021/07/05	29.2	962.19	19.4	959.11	957.00	9.8	9,531	0.10%
2021/07/02	0.1	959.00	2	958.00	957.00	-1.9	9,541	-0.02%
2021/07/01	4	959.25	3	958.34	955.00	1	9,556	0.01%
2021/06/30	0	950.43	6.7	961.14	962.00	-6.7	9,666	-0.07%
2021/06/29	19	940.69	1.2	944.64	935.00	17.8	9,587	0.19%
2021/06/28	2	927.00	3.2	932.98	935.00	-1.1	9,649	-0.01%
2021/06/25	3.1	938.95	0	0.00	927.00	3.1	9,792	0.03%
2021/06/24	0	933.71	0	0.00	929.00	0	9,868	0.00%
2021/06/23	0.4	919.32	8.1	932.08	941.00	-7.7	10,004	-0.08%
2021/06/22	6.4	900.34	4.1	903.80	903.00	2.3	10,129	0.02%
2021/06/21	21.5	929.54	3	923.36	918.00	18.5	10,011	0.19%
2021/06/18	2	971.00	1	988.00	965.00	1	9,964	0.01%
2021/06/17	10.1	972.12	0	973.00	978.00	10.1	9,985	0.10%
2021/06/16	4	984.00	1	985.00	985.00	3	10,009	0.03%
2021/06/15	2	986.50	3	995.67	989.00	-1	10,003	-0.01%
2021/06/11	11.2	992.36	3	988.00	980.00	8.2	10,014	0.08%
2021/06/10	3	987.00	38.2	992.31	998.00	-35.2	10,027	-0.35%
2021/06/09	2	979.50	1	963.38	967.00	1	9,991	0.01%
2021/06/08	7	971.43	2	969.01	966.00	5	10,056	0.05%
2021/06/07	11	961.73	10.2	968.98	973.00	0.8	10,154	0.01%
2021/06/04	8	970.75	1	971.08	977.00	7	10,221	0.07%
2021/06/03	1	976.00	5	977.79	981.00	-4	10,310	-0.04%
2021/06/02	11.4	968.95	4	969.00	959.00	7.4	10,390	0.07%
2021/06/01	17.1	989.27	4.3	997.07	977.00	12.8	10,446	0.12%
2021/05/31	4	992.70	16.3	996.23	995.00	-12.3	10,530	-0.12%
2021/05/28	1	942.07	10.2	952.21	961.00	-9.2	10,516	-0.09%
2021/05/27	17.3	939.41	7	941.00	935.00	10.3	10,614	0.10%
2021/05/26	1	950.00	0	959.00	951.00	1	10,714	0.01%
2021/05/25	3	961.33	10	961.50	952.00	-7	10,736	-0.07%
2021/05/24	14	945.07	7	949.00	943.00	7	10,717	0.07%
2021/05/21	13	953.52	22	962.22	955.00	-9	10,746	-0.08%
2021/05/20	21.1	936.77	10.1	939.51	930.00	11.1	10,640	0.10%
2021/05/19	22.6	961.91	4	952.75	943.00	18.6	10,583	0.18%
2021/05/18	10	946.90	17.1	965.51	994.00	-7.1	10,480	-0.07%
2021/05/17	8	903.51	17.3	906.44	914.00	-9.3	10,407	-0.09%
2021/05/14	6.1	894.20	14.4	899.46	895.00	-8.3	10,391	-0.08%
2021/05/13	14.6	883.23	9.1	893.29	873.00	5.5	10,414	0.05%
2021/05/12	21.3	886.97	12.3	887.40	888.00	9	10,317	0.09%
2021/05/11	17.2	910.76	20.2	921.83	911.00	-3	10,040	-0.03%
2021/05/10	31.7	994.84	12	995.08	979.00	19.7	9,850	0.20%
2021/05/07	16.1	1044.90	6	1039.17	1060.00	10.1	9,827	0.10%
2021/05/06	5	1024.99	11.1	1022.97	1055.00	-6.1	9,967	-0.06%
2021/05/05	19.5	1052.11	1	1005.00	1005.00	18.5	9,906	0.19%
2021/05/04	36.1	1057.78	24.1	1069.09	1085.00	12	9,843	0.12%
2021/05/03	22.7	1116.86	16.2	1116.78	1105.00	6.5	9,692	0.07%
2021/04/29	1	1185.00	15.2	1185.00	1185.00	-14.2	9,546	-0.15%
2021/04/28	18	1067.22	1	1070.00	1080.00	17	9,736	0.17%
2021/04/27	1.1	1093.08	1	1079.87	1065.00	0.1	9,769	0.00%
2021/04/26	16	1054.67	8.2	1071.67	1070.00	7.8	9,764	0.08%
2021/04/23	2	986.00	29.6	1011.69	1035.00	-27.6	9,723	-0.28%
2021/04/22	10	987.80	10	1004.40	984.00	0	9,703	0.00%
2021/04/21	12	986.50	2.1	994.19	988.00	9.9	9,793	0.10%
2021/04/20	2	985.00	26.2	983.34	998.00	-24.2	9,936	-0.24%
2021/04/19	9.1	967.22	0	0.00	963.00	9.1	9,945	0.09%
2021/04/16	15.3	971.88	3	976.34	975.00	12.3	10,002	0.12%
2021/04/15	2	971.50	16.1	973.42	985.00	-14.1	10,117	-0.14%
2021/04/14	1.4	945.54	0	0.00	965.00	1.4	10,142	0.01%
2021/04/13	20.3	967.15	16.1	972.90	961.00	4.2	10,151	0.04%
2021/04/12	18.3	964.64	6	959.67	960.00	12.3	10,145	0.12%
2021/04/09	1	1005.00	0.8	1012.74	999.00	0.2	10,206	0.00%
2021/04/08	52	990.35	5.2	1007.56	1020.00	46.9	10,176	0.46%
2021/04/07	1	998.98	3.2	1004.56	998.00	-2.2	10,136	-0.02%
2021/04/06	7.1	997.49	46.7	997.18	995.00	-39.6	10,121	-0.39%
2021/04/01	18	967.39	14.1	973.76	961.00	3.9	10,094	0.04%
2021/03/31	3	970.98	4.2	975.76	969.00	-1.2	10,037	-0.01%
2021/03/30	8.1	950.33	49.2	961.93	971.00	-41.1	9,940	-0.41%
2021/03/29	13	947.24	23.3	961.08	941.00	-10.3	9,822	-0.10%
2021/03/26	25	943.12	11	942.55	943.00	14	9,770	0.14%
2021/03/25	5	928.60	33.4	923.86	949.00	-28.4	9,665	-0.29%
2021/03/24	3	892.30	14.7	889.30	894.00	-11.7	9,473	-0.12%
2021/03/23	1.3	879.34	1	877.02	870.00	0.3	9,459	0.00%
2021/03/22	2.2	881.07	1	873.00	881.00	1.2	9,423	0.01%
2021/03/19	12.1	885.94	2.1	881.63	885.00	10	9,389	0.11%
2021/03/18	14.1	908.59	12.1	915.81	903.00	1.9	9,326	0.02%
2021/03/17	21.4	910.36	3	916.00	908.00	18.4	9,374	0.20%
2021/03/16	5.3	910.22	3.5	915.64	919.00	1.8	9,405	0.02%
2021/03/15	1	901.09	2	907.98	907.00	-1	9,424	-0.01%
2021/03/12	4.1	902.14	12.1	905.52	899.00	-8	9,477	-0.08%
2021/03/11	7.3	875.57	16.1	887.43	888.00	-8.8	9,437	-0.09%
2021/03/10	12.5	871.56	1	888.76	864.00	11.4	9,369	0.12%
2021/03/09	4.1	866.02	5	865.26	879.00	-0.9	9,330	-0.01%
2021/03/08	3	892.51	4	881.25	867.00	-1	9,312	-0.01%
2021/03/05	2.4	882.72	0.5	883.85	883.00	1.9	9,295	0.02%
2021/03/04	14.6	906.37	6	903.83	897.00	8.6	9,343	0.09%
2021/03/03	13.1	906.45	20.1	911.84	930.00	-7	9,196	-0.08%
2021/03/02	11	913.12	11	928.20	900.00	0	9,113	0.00%
2021/02/26	37.4	910.88	8.1	915.21	896.00	29.3	9,006	0.33%
2021/02/25	4.1	940.46	3.1	942.74	944.00	1	8,849	0.01%
2021/02/24	21.1	954.10	6	955.51	940.00	15.1	8,846	0.17%
2021/02/23	11	949.54	16.1	965.66	965.00	-5.1	8,911	-0.06%
2021/02/22	20.8	957.71	0	0.00	951.00	20.8	8,928	0.23%
2021/02/19	16.3	963.25	5	959.00	964.00	11.3	9,154	0.12%
2021/02/18	24.2	979.95	8	978.25	978.00	16.2	9,139	0.18%
2021/02/17	23.4	984.89	12.3	994.24	980.00	11.1	9,139	0.12%
2021/02/05	23.1	962.46	4.6	965.25	950.00	18.5	9,019	0.20%
2021/02/04	26.1	936.14	26.1	946.11	946.00	0	8,834	0.00%
2021/02/03	10.2	951.15	16.3	950.01	950.00	-6.1	8,748	-0.07%
2021/02/02	4	939.51	32.2	935.71	931.00	-28.1	8,668	-0.32%
2021/02/01	5	900.11	9.2	893.30	905.00	-4.1	8,536	-0.05%
2021/01/29	6	885.79	29.2	894.21	875.00	-23.2	8,433	-0.28%
2021/01/28	20	872.30	3	872.00	869.00	17	8,337	0.20%
2021/01/27	7.1	894.96	12	884.75	897.00	-4.9	8,198	-0.06%
2021/01/26	22.6	887.92	3.1	903.03	871.00	19.5	8,153	0.24%
2021/01/25	8.5	903.90	10	901.32	910.00	-1.5	8,217	-0.02%
2021/01/22	33.2	922.99	19	930.74	917.00	14.2	8,174	0.17%
2021/01/21	7.5	912.87	39.3	914.39	934.00	-31.9	7,980	-0.40%
2021/01/20	18.2	880.28	16.2	882.73	872.00	2	7,790	0.03%
2021/01/19	17.1	866.09	12	869.17	879.00	5.1	7,707	0.07%
2021/01/18	5.3	830.12	3	835.62	844.00	2.3	7,647	0.03%
2021/01/15	14.1	860.69	20	872.15	850.00	-5.9	7,581	-0.08%
2021/01/14	27.4	867.38	5	869.80	861.00	22.4	7,503	0.30%
2021/01/13	41.3	877.99	51.1	874.23	884.00	-9.8	7,403	-0.13%
2021/01/12	24	849.80	20	848.84	846.00	4	7,230	0.06%
2021/01/11	7.2	841.67	6.2	849.19	851.00	1	7,124	0.01%
2021/01/08	25.4	822.55	42.6	826.05	838.00	-17.3	7,075	-0.24%
2021/01/07	5	803.40	8	801.38	799.00	-3	6,971	-0.04%
2021/01/06	17	796.00	3	791.01	792.00	14	6,942	0.20%
2021/01/05	11	791.36	11.2	788.76	797.00	-0.2	6,919	0.00%
2021/01/04	6.2	779.68	14	777.96	792.00	-7.8	7,122	-0.11%
2020/12/31	4	745.75	6.1	746.64	747.00	-2.1	7,147	-0.03%
2020/12/30	1	740.99	14.1	743.75	746.00	-13.1	7,365	-0.18%
2020/12/29	5	739.37	3	739.66	734.00	2	7,338	0.03%
2020/12/28	7	728.00	12.1	734.35	740.00	-5.1	7,345	-0.07%
2020/12/25	5	717.60	1	716.00	715.00	4	7,269	0.06%
2020/12/24	6	716.83	1	721.00	714.00	5	7,323	0.07%
2020/12/23	2	715.00	1	712.00	720.00	1	7,396	0.01%
2020/12/22	6.2	711.58	4	713.24	703.00	2.1	7,438	0.03%
2020/12/21	14	697.36	14	696.86	708.00	0	7,475	0.00%
2020/12/18	6	702.33	1	704.00	699.00	5	7,494	0.07%
2020/12/17	1.2	705.00	0	0.00	704.00	1.2	7,540	0.02%
2020/12/16	5.1	705.21	6	705.67	701.00	-0.9	7,575	-0.01%
2020/12/15	6.1	698.51	1	704.00	701.00	5.1	7,661	0.07%
2020/12/14	9	702.68	2.1	703.05	702.00	7	7,785	0.09%
2020/12/11	6.1	705.85	3	707.35	707.00	3.1	7,897	0.04%
2020/12/10	14.1	719.68	9	711.34	709.00	5.1	7,895	0.06%
2020/12/09	6.1	735.98	7.1	741.26	734.00	-1	7,911	-0.01%
2020/12/08	3.1	720.08	42	716.14	730.00	-39	7,906	-0.49%
2020/12/07	2	706.50	1	704.00	704.00	1	7,861	0.01%
2020/12/04	23	704.65	28.1	704.07	705.00	-5.1	7,938	-0.06%
2020/12/03	1.1	710.73	5	700.60	700.00	-3.9	7,959	-0.05%
2020/12/02	10	709.19	9	705.67	712.00	1	7,960	0.01%
2020/12/01	6.1	697.52	4	695.52	697.00	2.1	8,051	0.03%
2020/11/30	17.3	708.81	7	705.57	704.00	10.3	8,134	0.13%
2020/11/27	1.1	722.63	0	0.00	725.00	1.1	8,228	0.01%
2020/11/26	2	732.50	2.2	732.40	730.00	-0.2	8,349	0.00%
2020/11/25	17.1	732.72	6	727.00	724.00	11.1	8,574	0.13%
2020/11/24	2	743.50	2	741.50	742.00	0	8,675	0.00%
2020/11/23	11	746.36	10	746.50	743.00	1	8,827	0.01%
2020/11/20	14.1	741.95	42	740.22	747.00	-28	8,889	-0.31%
2020/11/19	11.1	731.80	21.1	733.46	733.00	-10	8,864	-0.11%
2020/11/18	8.1	719.70	30.4	714.59	728.00	-22.3	8,965	-0.25%
2020/11/17	7	697.00	25.4	694.35	696.00	-18.4	8,975	-0.21%
2020/11/16	7.3	688.18	9.2	686.40	694.00	-1.9	9,437	-0.02%
2020/11/13	3	669.67	3	672.00	675.00	0	9,725	0.00%
2020/11/12	3.1	675.48	4	676.75	673.00	-0.9	10,351	-0.01%
2020/11/11	10.2	670.80	5	676.80	676.00	5.2	10,383	0.05%
2020/11/10	6.1	689.80	15	694.33	686.00	-8.9	10,411	-0.09%
2020/11/09	16.1	702.61	7	707.00	702.00	9.1	10,500	0.09%
2020/11/06	1	697.94	4	698.50	700.00	-3	10,576	-0.03%
2020/11/05	11	687.45	19	687.79	696.00	-8	10,619	-0.08%
2020/11/04	18	673.06	11.1	678.01	677.00	6.9	10,610	0.07%
2020/11/03	8.1	665.80	5	670.00	665.00	3.1	10,699	0.03%
2020/11/02	18	657.28	5	656.80	653.00	13	10,776	0.12%
2020/10/30	6.1	676.07	5	678.40	678.00	1.1	10,763	0.01%
2020/10/29	4	672.00	11	677.36	684.00	-7	10,976	-0.06%
2020/10/28	4	684.00	2	679.00	681.00	2	11,330	0.02%
2020/10/27	6	679.33	6	680.33	685.00	0	11,469	0.00%
2020/10/26	3	681.66	2	678.50	674.00	1	11,597	0.01%
2020/10/23	23	682.48	2	683.50	678.00	21	11,765	0.18%
2020/10/22	5	690.40	8	691.00	688.00	-3	12,285	-0.02%
2020/10/21	14	700.86	10.1	688.31	691.00	4	12,554	0.03%
2020/10/20	13	687.38	13	690.46	697.00	0	12,874	0.00%
2020/10/19	10	690.00	10	691.70	692.00	0	13,079	0.00%
2020/10/16	6	689.33	8	682.88	680.00	-2	13,311	-0.02%
2020/10/15	10	697.00	17	699.29	689.00	-7	13,490	-0.05%
2020/10/14	26	690.04	8	692.13	689.00	18	13,524	0.13%
2020/10/13	19	699.05	15	699.80	699.00	4	13,578	0.03%
2020/10/12	14	712.14	38.1	710.44	714.00	-24.1	13,570	-0.18%
2020/10/08	15	667.67	19	666.84	670.00	-4	13,458	-0.03%
2020/10/07	4	648.50	27	632.44	647.00	-23	13,352	-0.17%
2020/10/06	6	615.00	7	615.57	615.00	-1	13,230	-0.01%
2020/10/05	4	610.25	7	614.00	611.00	-3	13,446	-0.02%
2020/09/30	3	610.33	5	611.60	607.00	-2	13,648	-0.01%
2020/09/29	3	610.33	8	609.88	610.00	-5	13,911	-0.04%
2020/09/28	7.1	592.52	8	594.50	603.00	-0.9	14,142	-0.01%
2020/09/25	15.1	593.79	10	590.50	585.00	5.1	14,134	0.04%
2020/09/24	11	604.18	5	605.80	600.00	6	14,148	0.04%
2020/09/23	2	614.00	19	614.89	617.00	-17	14,104	-0.12%
2020/09/22	8.1	606.59	4	606.75	603.00	4.1	14,121	0.03%
2020/09/21	4	617.75	3	617.00	616.00	1	14,152	0.01%
2020/09/18	2	593.00	15	606.33	611.00	-13	14,216	-0.09%
2020/09/17	32	600.78	19	600.74	599.00	13	14,178	0.09%
2020/09/16	3	621.00	15	621.87	617.00	-12	14,226	-0.08%
2020/09/15	14	608.50	19	611.37	611.00	-5	14,345	-0.03%
2020/09/14	9	604.56	10	604.90	609.00	-1	14,584	-0.01%
2020/09/11	11	593.27	3	594.00	595.00	8	14,529	0.06%
2020/09/10	5	602.40	0	0.00	599.00	5	14,506	0.03%
2020/09/09	12	594.67	12	589.25	595.00	0	14,579	0.00%
2020/09/08	5	606.99	3	604.33	604.00	2	14,531	0.01%
2020/09/07	5	600.60	2	609.00	598.00	3	14,617	0.02%
2020/09/04	8	595.01	6	598.83	603.00	2	14,678	0.01%
2020/09/03	7	610.14	12	609.75	603.00	-5	14,559	-0.03%
2020/09/02	7	597.14	42	597.93	596.00	-35	14,467	-0.24%
2020/09/01	11	566.31	33	567.85	576.00	-22	14,314	-0.15%
2020/08/31	40	556.75	4	563.00	556.00	36	14,274	0.25%
2020/08/28	16	563.06	12	565.67	574.00	4	14,125	0.03%
2020/08/27	18	569.83	18	568.06	558.00	0	14,063	0.00%
2020/08/26	14	578.07	7	580.00	578.00	7	14,098	0.05%
2020/08/25	13	588.69	17	590.82	589.00	-4	14,064	-0.03%
2020/08/24	26	588.50	20	588.80	585.00	6	14,058	0.04%
2020/08/21	16	597.44	37	589.03	604.00	-21	13,992	-0.15%
2020/08/20	49.2	587.84	48.1	579.16	565.00	1.2	13,769	0.01%
2020/08/19	23.1	616.50	23	618.70	609.00	0.1	13,312	0.00%
2020/08/18	91.1	620.46	51	623.84	617.00	40.1	13,108	0.31%
2020/08/17	4	678.58	6.2	685.23	685.00	-2.2	12,659	-0.02%
2020/08/14	10.1	674.17	18	675.89	680.00	-7.9	12,709	-0.06%
2020/08/13	24.1	684.56	22.3	693.73	684.00	1.8	12,854	0.01%
2020/08/12	33	680.70	14	681.64	680.00	19	13,029	0.15%
2020/08/11	24	700.04	13	700.69	693.00	11	13,265	0.08%
2020/08/10	7	703.00	5	707.80	706.00	2	13,196	0.02%
2020/08/07	48	719.33	15	712.60	705.00	33	13,149	0.25%
2020/08/06	25	738.72	13.2	739.44	732.00	11.8	13,080	0.09%
2020/08/05	26	729.62	27.1	732.89	730.00	-1.1	12,950	-0.01%
2020/08/04	21	712.16	40	720.18	732.00	-19	12,842	-0.15%
2020/08/03	28	713.00	9	709.89	696.00	19	12,632	0.15%
2020/07/31	19	696.21	13	689.54	701.00	6	12,338	0.05%
2020/07/30	19	682.11	6	673.50	683.00	13	12,239	0.11%
2020/07/29	40	679.15	22	682.77	682.00	18	12,132	0.15%
2020/07/28	62.1	721.17	49	715.80	680.00	13.1	12,087	0.11%
2020/07/27	27	716.94	22	713.18	728.00	5	11,849	0.04%
2020/07/24	48.1	685.02	36	689.31	675.00	12.1	12,020	0.10%
2020/07/23	27	670.30	33.1	670.11	677.00	-6.1	11,790	-0.05%
2020/07/22	15	663.80	10	662.50	664.00	5	11,722	0.04%
2020/07/21	9	627.57	17	629.78	637.00	-8	11,526	-0.07%
2020/07/20	4	595.02	11	594.00	601.00	-7	11,410	-0.06%
2020/07/17	4	599.25	9	602.78	607.00	-5	11,461	-0.04%
2020/07/16	11	602.55	1	601.00	599.00	10	11,498	0.09%
2020/07/15	9	609.33	9.1	610.54	609.00	-0.1	11,468	0.00%
2020/07/14	13	615.00	10	614.00	611.00	3	11,446	0.03%
2020/07/13	17	630.65	7	632.00	629.00	10	11,402	0.09%
2020/07/10	16.3	630.14	9	624.97	616.00	7.2	11,372	0.06%
2020/07/09	25	653.92	24.3	653.84	651.00	0.7	11,313	0.01%
2020/07/08	35.3	652.40	26.1	658.66	661.00	9.2	11,147	0.08%
2020/07/07	13	608.62	20	607.61	618.00	-7	10,896	-0.06%
2020/07/06	4.1	587.03	12	584.25	589.00	-7.9	10,711	-0.07%
2020/07/03	8	579.14	13.1	581.49	585.00	-5.1	10,705	-0.05%
2020/07/02	9.1	575.12	5	578.00	574.00	4.1	10,704	0.04%
2020/07/01	5	586.58	25	582.36	577.00	-20	10,742	-0.19%
2020/06/30	4	574.51	19	573.95	579.00	-15	10,725	-0.14%
2020/06/29	24	567.63	5	570.80	565.00	19	10,747	0.18%
2020/06/24	33	577.03	15	573.47	580.00	18	10,726	0.17%
2020/06/23	30	573.80	16	574.88	574.00	14	10,795	0.13%
2020/06/22	12	569.83	14	567.94	576.00	-2	10,730	-0.02%
2020/06/19	9	542.56	13.2	539.67	546.00	-4.2	10,772	-0.04%
2020/06/18	3	512.00	5	512.20	513.00	-2	10,633	-0.02%
2020/06/17	5	508.20	4	510.24	510.00	1	10,881	0.01%
2020/06/16	12	501.96	20	502.15	510.00	-8	11,062	-0.07%
2020/06/15	4	494.87	5	500.40	492.50	-1	11,296	-0.01%
2020/06/12	7	486.15	7	486.64	492.50	0	11,410	0.00%
2020/06/11	16	501.56	9	503.67	496.50	7	11,450	0.06%
2020/06/10	4	500.13	6	498.75	500.00	-2	11,475	-0.02%
2020/06/09	8	493.00	8	495.94	497.50	0	11,757	0.00%
2020/06/08	11	497.59	7	500.79	494.50	4	11,945	0.03%
2020/06/05	68	495.38	13	494.35	494.00	55	11,941	0.46%
2020/06/04	2	486.75	3	486.50	490.00	-1	11,999	-0.01%
2020/06/03	14	489.25	9	491.56	490.00	5	12,054	0.04%
2020/06/02	10	483.10	46.3	485.35	485.00	-36.3	12,020	-0.30%
2020/06/01	33	461.61	8	469.31	461.50	25	11,915	0.21%
2020/05/29	21	456.62	40.1	462.56	463.00	-19.1	11,951	-0.16%
2020/05/28	30	459.55	7	460.21	460.00	23	11,959	0.19%
2020/05/27	4	462.75	7	464.07	464.50	-3	11,968	-0.03%
2020/05/26	6	460.42	10	465.65	460.00	-4	12,078	-0.03%
2020/05/25	4	454.75	3	457.50	460.00	1	12,147	0.01%
2020/05/22	4	449.75	13.2	448.30	442.00	-9.2	12,130	-0.08%
2020/05/21	7	466.64	4	464.88	464.50	3	12,091	0.02%
2020/05/20	9	466.83	24	473.15	470.00	-15	12,071	-0.12%
2020/05/19	5	461.00	18.2	459.91	462.00	-13.2	11,901	-0.11%
2020/05/18	10	444.40	54	444.08	440.50	-44	11,685	-0.38%
2020/05/15	4	407.50	6	414.00	411.00	-2	11,390	-0.02%
2020/05/14	34	412.32	1	416.50	411.00	33	11,447	0.29%
2020/05/13	5	413.60	32	415.06	420.00	-27	11,461	-0.24%
2020/05/12	3	408.00	0	0.00	407.00	3	11,544	0.03%
2020/05/11	23.1	410.46	1	410.00	410.00	22.1	11,685	0.19%
2020/05/08	2	413.25	56	414.41	411.50	-54	11,764	-0.46%
2020/05/07	10	412.15	19	414.16	411.00	-9	11,832	-0.08%
2020/05/06	12	406.13	21	406.29	408.00	-9	11,867	-0.08%
2020/05/05	4.1	398.11	8	401.44	401.50	-3.9	11,894	-0.03%
2020/05/04	32	400.47	9	400.94	399.50	23	12,042	0.19%
2020/04/30	11.2	412.80	25.1	409.77	415.00	-13.9	12,003	-0.12%
2020/04/29	60	397.29	39.3	394.27	398.00	20.7	11,815	0.18%
2020/04/28	10	370.70	2	372.00	375.00	8	11,461	0.07%
2020/04/27	2	359.25	25.1	365.20	372.00	-23.1	11,656	-0.20%
2020/04/24	3	350.67	4	351.25	348.50	-1	11,531	-0.01%
2020/04/23	7	349.36	0	0.00	351.00	7	11,572	0.06%
2020/04/22	6	346.17	0	0.00	346.00	6	11,643	0.05%
2020/04/21	22.1	362.23	2	354.00	353.50	20.1	11,874	0.17%
2020/04/20	2	371.00	7	368.79	370.00	-5	12,011	-0.04%
2020/04/17	5	369.10	15	370.97	368.00	-10	12,089	-0.08%
2020/04/16	9	362.89	1	364.00	361.50	8	11,995	0.07%
2020/04/15	1	365.00	4.2	367.21	365.50	-3.2	12,003	-0.03%
2020/04/14	2	363.50	5	361.60	365.50	-3	12,021	-0.02%
2020/04/13	4	352.50	2	351.00	351.50	2	11,992	0.02%
2020/04/10	1	350.50	50	350.00	350.00	-49	12,013	-0.41%
2020/04/09	1	348.50	1	350.50	351.50	0	12,109	0.00%
2020/04/08	3	350.33	7	350.07	349.50	-4	12,076	-0.03%
2020/04/07	3	348.33	17	348.29	347.00	-14	12,056	-0.12%
2020/04/06	2	340.00	6	341.00	341.00	-4	11,960	-0.03%
2020/04/01	0	334.50	2	332.25	334.00	-2	11,892	-0.02%
2020/03/31	8	330.25	3	333.17	327.50	5	11,880	0.04%
2020/03/30	11	327.91	8	332.44	336.50	3	11,749	0.03%
2020/03/27	36	345.50	26	348.96	340.00	10	11,622	0.09%
2020/03/26	2	336.25	9	339.06	343.50	-7	11,460	-0.06%
2020/03/25	30	346.97	19	347.71	334.50	11	11,502	0.10%
2020/03/24	6	332.67	10	330.45	330.00	-4	11,314	-0.04%
2020/03/23	19	306.24	26	310.50	308.00	-7	11,286	-0.06%
2020/03/20	19	300.97	18	299.81	301.00	1	11,228	0.01%
2020/03/19	25.1	280.13	18.1	280.41	274.00	7	11,118	0.06%
2020/03/18	3	309.45	5	316.20	301.50	-2	10,839	-0.02%
2020/03/17	19	317.84	19	317.26	315.50	0	10,712	0.00%
2020/03/16	19.1	333.05	4	333.38	320.00	15.1	10,537	0.14%
2020/03/13	16	320.22	74	317.53	341.00	-58	10,390	-0.56%
2020/03/12	6.2	345.48	30	347.87	336.00	-23.8	10,118	-0.24%
2020/03/11	20	368.90	5	375.00	363.00	15	9,884	0.15%
2020/03/10	17	368.18	18	370.11	373.50	-1	9,823	-0.01%
2020/03/09	14.1	367.33	6	366.17	366.50	8.1	9,727	0.08%
2020/03/06	3.2	379.52	1	381.00	378.50	2.2	9,658	0.02%
2020/03/05	5	381.90	11	382.14	385.00	-6	9,648	-0.06%
2020/03/04	7	368.93	7	368.14	370.50	0	9,661	0.00%
2020/03/03	10	373.75	8	376.38	372.00	2	9,644	0.02%
2020/03/02	2	364.75	28.1	365.52	363.00	-26.1	9,576	-0.27%
2020/02/27	8	366.94	16	368.34	360.00	-8	9,569	-0.08%
2020/02/26	7	375.93	4	375.88	375.00	3	9,475	0.03%
2020/02/25	6	378.33	12	378.92	378.50	-6	9,416	-0.06%
2020/02/24	36.1	379.06	0	0.00	377.00	36.1	9,441	0.38%
2020/02/21	1	392.50	25	390.00	388.00	-24	9,324	-0.26%
2020/02/20	41	391.35	12	389.13	394.00	29	9,257	0.31%
2020/02/19	3	390.17	4	388.63	388.50	-1	9,184	-0.01%
2020/02/18	4	393.63	1	395.00	392.00	3	9,196	0.03%
2020/02/17	6.1	396.97	7	396.71	398.00	-0.9	9,152	-0.01%
2020/02/14	8	405.44	0	0.00	405.50	8	9,082	0.09%
2020/02/13	15	409.40	7	409.00	408.50	8	9,018	0.09%
2020/02/12	23	401.04	20	399.40	401.50	3	8,901	0.03%
2020/02/11	4	387.50	19	388.87	390.00	-15	8,895	-0.17%
2020/02/10	3	380.67	10	380.25	380.00	-7	8,905	-0.08%
2020/02/07	7.1	383.75	3	383.50	381.00	4.1	8,950	0.05%
2020/02/06	6	384.00	21	385.50	382.00	-15	8,979	-0.17%
2020/02/05	34	382.18	10	386.50	381.00	24	8,947	0.27%
2020/02/04	4	388.00	11	394.14	390.50	-7	8,844	-0.08%
2020/02/03	16.2	376.45	9	378.78	382.00	7.2	9,087	0.08%
2020/01/31	16	388.31	24	389.94	388.00	-8	9,100	-0.09%
2020/01/30	15	389.83	19	393.32	383.50	-4	9,154	-0.04%
2020/01/20	3	419.00	19	419.37	419.00	-16	8,903	-0.18%
2020/01/17	3	422.67	13	424.27	420.50	-10	8,946	-0.11%
2020/01/16	21	421.36	14	420.07	421.00	7	9,016	0.08%
2020/01/15	34	411.34	28	414.23	416.00	6	8,866	0.07%
2020/01/14	22	417.36	7	418.29	416.00	15	8,518	0.18%
2020/01/13	25	426.36	6	427.00	422.00	19	8,270	0.23%
2020/01/10	5	430.80	3	430.17	432.00	2	8,199	0.02%
2020/01/09	21	435.05	2	437.00	437.00	19	8,219	0.23%
2020/01/08	0	0.00	17	431.53	430.50	-17	8,306	-0.20%
2020/01/07	13	424.42	9	427.67	426.00	4	8,311	0.05%
2020/01/06	10.1	425.65	4	425.88	424.00	6.1	8,361	0.07%
2020/01/03	16	433.84	16	429.63	434.50	0	8,361	0.00%
2020/01/02	5	442.00	3.1	442.04	441.50	1.9	8,240	0.02%
2019/12/31	2	443.50	3	442.00	443.50	-1	8,221	-0.01%
2019/12/30	2	446.25	2	446.50	446.50	0	8,253	0.00%
2019/12/27	10	448.80	4	449.38	446.50	6	8,354	0.07%
2019/12/26	16	454.63	2	453.75	449.00	14	8,350	0.17%
2019/12/25	1	447.00	0	0.00	452.00	1	8,376	0.01%
2019/12/24	2	445.25	1	446.00	445.00	1	8,479	0.01%
2019/12/23	0	0.00	1	448.50	449.00	-1	8,565	-0.01%
2019/12/20	7	449.14	5	445.30	446.00	2	8,656	0.02%
2019/12/19	0.1	454.50	7	453.57	454.50	-6.9	8,489	-0.08%
2019/12/18	11	455.09	4	454.88	456.50	7	8,415	0.08%
2019/12/17	31	459.05	24.2	455.89	460.50	6.8	8,371	0.08%
2019/12/16	11	439.82	44.1	437.24	442.00	-33.1	8,218	-0.40%
2019/12/13	13	432.00	31	432.06	432.50	-18	8,167	-0.22%
2019/12/12	18	429.50	6	430.33	427.50	12	8,163	0.15%
2019/12/11	3	427.50	13	427.42	429.00	-10	8,239	-0.12%
2019/12/10	4	424.50	9	425.17	425.00	-5	8,338	-0.06%
2019/12/09	7	424.15	47	424.60	426.50	-40	8,406	-0.48%
2019/12/06	34	416.06	4	420.75	415.00	30	8,435	0.36%
2019/12/05	6	421.83	20	421.25	420.00	-14	8,675	-0.16%
2019/12/04	9	421.17	15	421.80	424.50	-6	8,807	-0.07%
2019/12/03	5	419.60	13	421.42	418.00	-8	8,781	-0.09%
2019/12/02	20	416.73	8	418.19	416.50	12	8,763	0.14%
2019/11/29	77	425.50	18	433.31	421.50	59	8,725	0.68%
2019/11/28	40	430.23	55	428.17	431.50	-15	8,621	-0.17%
2019/11/27	8	422.13	58	423.91	422.50	-50	8,630	-0.58%
2019/11/26	32.1	423.11	37	422.30	420.00	-4.9	8,671	-0.06%
2019/11/25	7	419.79	37	420.22	418.50	-30	8,836	-0.34%
2019/11/22	1	404.00	14	409.32	411.00	-13	8,819	-0.15%
2019/11/21	39	406.86	5	406.00	407.00	34	8,782	0.39%
2019/11/20	40	416.38	12	416.50	414.50	28	8,700	0.32%
2019/11/19	19	418.58	15	420.93	421.00	4	8,742	0.05%
2019/11/18	24	417.35	2	418.50	419.50	22	8,859	0.25%
2019/11/15	12	418.75	63.1	419.66	422.00	-51.1	9,020	-0.57%
2019/11/14	3	409.33	2	411.00	410.50	1	9,367	0.01%
2019/11/13	18	409.44	8	413.50	408.00	10	9,416	0.11%
2019/11/12	3	409.50	30	410.78	410.00	-27	9,420	-0.29%
2019/11/11	86.1	406.04	1	403.50	403.50	85.1	9,399	0.91%
2019/11/08	44	414.90	3	414.67	414.00	41	9,324	0.44%
2019/11/07	56	426.36	38	425.72	425.00	18	9,240	0.20%
2019/11/06	133	428.43	70	431.27	434.00	63	9,160	0.69%	大買/
2019/11/05	18	423.94	46.4	418.17	425.00	-28.4	9,161	-0.31%
2019/11/04	10	408.70	10	410.05	412.00	0	9,130	0.00%
2019/11/01	53	406.63	5.1	406.08	405.00	47.9	9,151	0.52%
2019/10/31	16	396.59	26.2	404.80	408.00	-10.2	9,210	-0.11%
2019/10/30	0	0.00	20.1	395.33	396.50	-20.1	9,218	-0.22%
2019/10/29	38	390.59	32	393.59	393.00	6	9,328	0.06%
2019/10/28	21	384.31	42	385.12	387.00	-21	9,387	-0.22%
2019/10/25	26	380.67	9	382.94	379.00	17	9,418	0.18%
2019/10/24	7	379.29	105	379.05	381.50	-98	9,356	-1.05%	大賣/
2019/10/23	11	370.77	0	0.00	372.00	11	9,235	0.12%
2019/10/22	3	368.50	1	369.00	371.50	2	9,309	0.02%
2019/10/21	3	371.50	1.1	370.95	369.00	1.9	9,352	0.02%
2019/10/18	23	370.24	27	373.41	370.00	-4	9,393	-0.04%
2019/10/17	4	367.75	33	369.88	371.00	-29	9,416	-0.31%
2019/10/16	15	362.00	24	363.21	360.00	-9	9,428	-0.10%
2019/10/15	54	367.81	6	367.25	367.00	48	9,338	0.51%
2019/10/14	31	371.15	19	370.66	370.50	12	9,256	0.13%
2019/10/09	69	377.06	2	374.00	372.00	67	9,098	0.74%
2019/10/08	7	384.43	17	385.38	384.50	-10	9,011	-0.11%
2019/10/07	8	383.19	4	383.75	384.00	4	9,038	0.04%
2019/10/04	9	384.28	69	385.68	385.50	-60	9,026	-0.66%
2019/10/03	23	376.43	42	378.44	379.50	-19	8,961	-0.21%
2019/10/02	29	373.55	1	374.00	372.00	28	8,908	0.31%
2019/10/01	5	371.30	19	375.76	376.50	-14	8,953	-0.16%
2019/09/27	31	371.79	5	371.60	369.00	26	8,898	0.29%
2019/09/26	42	379.42	13	382.04	376.00	29	8,893	0.33%
2019/09/25	44	380.42	1	383.00	380.00	43	8,885	0.48%
2019/09/24	22	385.27	5	386.60	387.00	17	8,874	0.19%
2019/09/23	9	389.56	60	389.48	388.00	-51	8,877	-0.57%
2019/09/20	11	385.73	18	385.92	386.50	-7	8,889	-0.08%
2019/09/19	44	382.70	8	384.50	380.50	36	8,795	0.41%
2019/09/18	37.1	380.85	6	382.58	382.00	31.1	8,723	0.36%
2019/09/17	21	383.02	3	383.67	383.00	18	8,674	0.21%
2019/09/16	7	380.07	34	380.59	382.00	-27	8,683	-0.31%
2019/09/12	25	375.22	25	380.10	375.00	0	8,578	0.00%
2019/09/11	24	375.71	1	374.50	374.50	23	8,551	0.27%
2019/09/10	12	376.83	4	377.38	378.00	8	8,538	0.09%
2019/09/09	8	384.69	11.1	384.97	382.50	-3.1	8,500	-0.04%
2019/09/06	9	373.56	79	374.92	374.50	-70	8,254	-0.85%
2019/09/05	5	365.80	2	368.00	367.50	3	8,141	0.04%
2019/09/04	23	363.74	9	364.28	365.00	14	8,141	0.17%
2019/09/03	36	365.92	3	365.00	364.00	33	8,185	0.40%
2019/09/02	8	366.69	8	369.75	370.50	0	8,245	0.00%
2019/08/30	27	368.81	3	370.50	367.50	24	8,259	0.29%
2019/08/29	8	364.38	5	363.80	365.50	3	8,242	0.04%
2019/08/28	7	364.79	130.3	362.44	366.00	-123.3	8,248	-1.50%	大賣/鉅額交易
2019/08/27	4	346.00	2	346.00	345.50	2	8,117	0.02%
2019/08/26	3	341.00	4	342.13	343.00	-1	8,242	-0.01%
2019/08/23	30	345.07	6	345.25	342.50	24	8,339	0.29%
2019/08/22	16	344.66	1	349.50	345.00	15	8,310	0.18%
2019/08/21	72	348.97	2	351.50	347.00	70	8,294	0.84%
2019/08/20	20	349.70	19	350.68	351.00	1	8,242	0.01%
2019/08/19	13	334.65	55.5	340.20	353.00	-42.5	8,104	-0.52%
2019/08/16	3	322.00	48	320.89	322.00	-45	7,760	-0.58%
2019/08/15	42	314.75	1	315.00	316.50	41	7,693	0.53%
2019/08/14	1	319.00	30	321.50	319.50	-29	7,697	-0.38%
2019/08/13	40	318.69	1	318.00	318.00	39	7,715	0.51%
2019/08/12	1	323.00	69	321.03	323.00	-68	7,798	-0.87%
2019/08/08	86	316.87	35	319.59	316.50	51	7,745	0.66%
2019/08/07	4	317.50	111	316.59	318.00	-107	7,723	-1.39%	大賣/鉅額交易
2019/08/06	58	308.69	15	311.17	309.00	43	7,636	0.56%
2019/08/05	47	311.12	5	311.60	312.00	42	7,601	0.55%
2019/08/02	38	311.96	21	316.12	316.00	17	7,563	0.22%
2019/08/01	27	317.30	75	319.70	314.00	-48	7,496	-0.64%
2019/07/31	61	316.00	8	313.44	314.50	53	7,239	0.73%
2019/07/30	2	323.00	74	323.28	325.50	-72	7,148	-1.01%
2019/07/29	3	316.50	58	317.69	319.00	-55	7,066	-0.78%
2019/07/26	3	312.00	14	313.89	313.50	-11	7,224	-0.15%
2019/07/25	3	311.33	6	311.33	313.00	-3	7,515	-0.04%
2019/07/24	24	310.88	2	308.75	308.00	22	7,568	0.29%
2019/07/23	1	312.50	17	314.47	314.50	-16	7,497	-0.21%
2019/07/22	6	308.33	22	307.93	308.50	-16	7,434	-0.22%
2019/07/19	5	305.90	0	308.50	304.50	5	7,379	0.07%
2019/07/18	21	304.86	6	305.00	302.00	15	7,321	0.20%
2019/07/17	18	309.19	0	0.00	310.00	18	7,243	0.25%
2019/07/16	46	313.95	1	314.00	314.00	45	7,183	0.63%
2019/07/15	39	314.49	1	316.50	314.50	38	7,154	0.53%
2019/07/12	3	318.83	0	0.00	318.00	3	7,250	0.04%
2019/07/11	0	0.00	6.2	322.45	322.50	-6.2	7,525	-0.08%
2019/07/10	0	0.00	2	317.50	318.00	-2	7,546	-0.03%
2019/07/09	0	0.00	5	315.40	313.50	-5	7,593	-0.07%
2019/07/08	4	313.00	0	0.00	314.00	4	7,637	0.05%
2019/07/05	3	320.00	1	320.50	321.00	2	7,744	0.03%
2019/07/04	0	0.00	7	318.93	319.00	-7	7,840	-0.09%
2019/07/03	7	321.07	16	322.34	317.50	-9	7,937	-0.11%
2019/07/02	2	317.50	27	317.56	319.00	-25	7,929	-0.32%
2019/07/01	22	314.39	1.1	314.50	314.00	20.9	7,911	0.26%
2019/06/28	1	315.00	1	312.50	314.00	0	7,935	0.00%
2019/06/27	4	314.50	25	314.60	313.00	-21	7,980	-0.26%
2019/06/26	0	0.00	9	312.83	310.50	-9	7,980	-0.11%
2019/06/25	21	311.12	10	311.55	311.50	11	8,002	0.14%
2019/06/24	5	314.50	11	314.23	315.50	-6	7,992	-0.08%
2019/06/21	5	312.10	23	314.89	313.50	-18	7,978	-0.23%
2019/06/19	31	309.73	7	311.86	308.50	24	8,057	0.30%
2019/06/18	0	0.00	29	306.90	308.50	-29	7,997	-0.36%
2019/06/17	76	301.11	5	304.60	300.50	71	7,940	0.89%
2019/06/14	14	309.43	100	309.50	307.00	-86	7,923	-1.09%
2019/06/13	11	310.09	2	315.75	309.50	9	7,915	0.11%
2019/06/12	0	0.00	13	311.50	309.50	-13	7,874	-0.17%
2019/06/11	4	311.13	5	309.80	308.00	-1	7,882	-0.01%
2019/06/10	5	314.10	37	314.49	316.00	-32	7,777	-0.41%
2019/06/06	4	309.63	4	310.13	307.00	0	7,725	0.00%
2019/06/05	14	314.43	9	317.33	313.00	5	7,680	0.07%
2019/06/04	28	312.75	6	316.42	311.00	22	7,651	0.29%
2019/06/03	31	313.02	39.2	312.97	314.00	-8.2	7,579	-0.11%
2019/05/31	3	309.33	15	309.87	311.00	-12	7,512	-0.16%
2019/05/30	2	284.50	8.1	294.51	296.50	-6.1	7,348	-0.08%
2019/05/29	8	277.31	10	279.60	280.50	-2	7,298	-0.03%
2019/05/28	1	281.50	1	280.50	280.50	0	7,369	0.00%
2019/05/27	0	0.00	2	282.50	281.00	-2	7,496	-0.03%
2019/05/23	2	291.75	5	292.80	292.00	-3	7,892	-0.04%
2019/05/22	1	288.00	0	0.00	287.50	1	7,829	0.01%
2019/05/20	0	0.00	6	288.42	290.00	-6	7,858	-0.08%
2019/05/17	19.1	291.08	18	292.83	291.00	1.1	7,829	0.01%
2019/05/16	1.1	288.00	0	0.00	288.00	1.1	7,753	0.01%
2019/05/15	5	290.20	5	291.30	290.00	0	7,722	0.00%
2019/05/14	2	281.25	2	286.25	289.00	0	7,717	0.00%
2019/05/13	2.1	288.43	3	290.17	286.50	-0.9	7,682	-0.01%
2019/05/10	7	300.93	7	298.57	298.50	0	7,872	0.00%
2019/05/09	30.1	302.66	3	301.83	300.00	27.1	7,838	0.35%
2019/05/08	4	308.38	1	309.50	310.00	3	7,750	0.04%
2019/05/07	11	311.45	9	311.83	311.00	2	7,659	0.03%
2019/05/06	52	304.02	7	303.79	306.00	45	7,561	0.60%
2019/05/03	10	308.55	73	307.73	309.00	-63	7,464	-0.84%
2019/05/02	22	302.05	26	305.25	298.00	-4	7,205	-0.06%
2019/04/30	21	291.55	11	292.27	295.50	10	6,913	0.14%
2019/04/29	3	287.83	2	288.25	287.50	1	6,844	0.01%
2019/04/26	52	288.01	4	287.75	290.00	48	6,884	0.70%
2019/04/25	51	288.44	11	288.14	288.00	40	6,869	0.58%
2019/04/24	3	290.67	1	289.50	289.50	2	6,880	0.03%
2019/04/23	1	290.00	2	288.00	290.00	-1	6,891	-0.01%
2019/04/22	1	290.00	4	291.50	289.00	-3	6,879	-0.04%
2019/04/19	1	290.00	1.1	292.36	290.00	-0.1	6,860	0.00%
2019/04/18	0	0.00	100	290.50	291.00	-100	6,852	-1.46%
2019/04/17	70	289.14	11	288.45	288.50	59	6,816	0.87%
2019/04/16	3	300.67	14	299.07	300.00	-11	6,566	-0.17%
2019/04/15	42	297.92	4	296.88	296.50	38	6,549	0.58%
2019/04/12	2	296.00	7	294.36	293.50	-5	6,523	-0.08%
2019/04/11	54	299.10	101	298.49	291.50	-47	6,478	-0.73%	大賣/
2019/04/10	11	302.77	73	301.70	300.00	-62	6,347	-0.98%
2019/04/09	31	295.37	5.1	297.41	299.50	25.9	6,197	0.42%
2019/04/08	9	292.94	8	293.56	294.50	1	6,082	0.02%
2019/04/03	4	290.38	1	290.50	290.50	3	5,958	0.05%
2019/04/02	3	291.00	4	290.25	290.50	-1	5,872	-0.02%
2019/04/01	8	285.13	7	285.64	285.50	1	5,738	0.02%
2019/03/29	0	0.00	12	279.42	282.50	-12	5,638	-0.21%
2019/03/28	3	282.17	3	277.67	276.50	0	5,624	0.00%
2019/03/27	2	279.25	1	279.50	279.50	1	5,697	0.02%
2019/03/26	2	281.00	8	279.81	281.00	-6	5,698	-0.11%
2019/03/25	7	277.36	5	277.00	276.50	2	5,673	0.04%
2019/03/22	10	283.60	8	282.88	284.00	2	5,618	0.04%
2019/03/21	4	277.88	1	275.50	277.50	3	5,456	0.05%
2019/03/20	4	274.63	0	0.00	274.50	4	5,425	0.07%
2019/03/19	4	274.13	19	274.92	275.50	-15	5,414	-0.28%
2019/03/18	8	278.13	2.2	278.91	278.00	5.8	5,364	0.11%
2019/03/15	9	274.67	1	275.50	276.00	8	5,344	0.15%
2019/03/14	11	272.36	4	275.63	272.50	7	5,346	0.13%
2019/03/13	2	270.25	4	271.75	273.00	-2	5,402	-0.04%
2019/03/12	13	273.54	2	273.00	270.50	11	5,438	0.20%
2019/03/11	3	271.50	2	270.25	270.00	1	5,514	0.02%
2019/03/08	14.2	268.50	20	268.43	267.50	-5.8	5,580	-0.10%
2019/03/07	18	276.47	1	276.50	274.00	17	5,564	0.31%
2019/03/06	34	276.94	9	278.06	280.00	25	5,571	0.45%
2019/03/05	3.1	275.32	0	0.00	273.00	3.1	5,485	0.06%
2019/03/04	3	277.67	0	0.00	277.00	3	5,444	0.06%
2019/02/27	6	277.67	26	279.88	280.00	-20	5,375	-0.37%
2019/02/26	35	288.09	14	284.11	276.50	21	5,245	0.40%
2019/02/25	13	281.23	35.1	278.24	282.50	-22.1	5,028	-0.44%
2019/02/22	47	264.15	56	263.94	264.00	-9	4,754	-0.19%
2019/02/21	42.5	258.68	28.1	258.89	259.00	14.4	4,530	0.32%
2019/02/20	1	257.50	3	256.50	255.50	-2	4,480	-0.04%
2019/02/19	6	251.67	1	250.00	250.00	5	4,495	0.11%
2019/02/18	0	0.00	1.1	254.40	253.50	-1.1	4,487	-0.02%
2019/02/15	4	251.88	1	254.50	252.00	3	4,475	0.07%
2019/02/14	4	257.13	2	257.75	255.50	2	4,475	0.04%
2019/02/13	10	258.95	54	258.22	259.00	-44	4,503	-0.98%
2019/02/12	4.1	257.12	0	0.00	257.50	4.1	4,487	0.09%
2019/02/11	0	0.00	11.1	253.94	259.50	-11.1	4,448	-0.25%
2019/01/30	8	243.50	5	244.00	243.00	3	4,185	0.07%
2019/01/29	2	244.50	5	245.60	245.50	-3	4,198	-0.07%
2019/01/28	2.5	247.90	9	247.56	248.50	-6.5	4,197	-0.15%
2019/01/25	6	247.92	4	247.00	248.00	2	4,258	0.05%
2019/01/24	7	245.21	8	246.25	244.50	-1	4,309	-0.02%
2019/01/23	1	239.00	0	0.00	241.00	1	4,371	0.02%
2019/01/22	1	241.50	3	247.33	242.00	-2	4,386	-0.05%
2019/01/21	0	0.00	1	248.00	244.50	-1	4,429	-0.02%
2019/01/18	0	0.00	8	241.56	244.00	-8	4,495	-0.18%
2019/01/17	0	0.00	1	237.00	237.00	-1	4,491	-0.02%
2019/01/16	0	0.00	2	237.00	237.00	-2	4,540	-0.04%
2019/01/15	1	232.50	1	232.50	233.00	0	4,529	0.00%
2019/01/11	1	227.00	1	227.00	227.50	0	4,487	0.00%
2019/01/10	2	225.50	1	225.00	226.00	1	4,497	0.02%
2019/01/09	3	226.00	3	229.00	226.00	0	4,501	0.00%
2019/01/08	0	0.00	1	220.50	222.00	-1	4,416	-0.02%
2019/01/04	2	216.00	1	217.00	217.00	1	4,465	0.02%
2019/01/03	0	0.00	1	224.50	223.50	-1	4,634	-0.02%
2019/01/02	7	224.21	2	223.50	220.50	5	4,644	0.11%
2018/12/28	2	225.50	1	229.50	229.50	1	4,661	0.02%
2018/12/27	1	225.50	0	0.00	225.00	1	4,758	0.02%
2018/12/26	1	221.50	0	0.00	220.00	1	4,776	0.02%
2018/12/25	1	221.50	11	219.50	221.00	-10	4,809	-0.21%
2018/12/24	1	223.50	1	224.00	225.00	0	4,877	0.00%
2018/12/22	1	222.00	1	223.00	223.00	0	4,919	0.00%
2018/12/21	1	222.50	0	0.00	223.50	1	5,001	0.02%
2018/12/20	3	226.67	0	0.00	225.00	3	4,975	0.06%
2018/12/18	0	0.00	2	235.00	234.50	-2	4,868	-0.04%
2018/12/17	1	238.50	0	0.00	235.00	1	4,901	0.02%
2018/12/13	0	0.00	1	236.50	237.50	-1	4,959	-0.02%
2018/12/12	2	230.75	4	232.50	233.00	-2	4,967	-0.04%
2018/12/11	4	227.00	3	227.50	228.00	1	4,951	0.02%
2018/12/10	0	0.00	8	231.94	229.00	-8	4,965	-0.16%
2018/12/07	2	234.00	0	0.00	233.50	2	4,965	0.04%
2018/12/06	9	233.00	0	0.00	229.50	9	4,944	0.18%
2018/12/05	3	245.50	0	0.00	244.50	3	4,887	0.06%
2018/12/04	9	249.50	18.1	247.96	252.00	-9.1	4,914	-0.19%
2018/12/03	1	246.00	7	245.21	245.50	-6	4,860	-0.12%
2018/11/30	3	233.67	6	236.75	237.50	-3	4,801	-0.06%
2018/11/29	23	233.50	0	0.00	231.50	23	4,746	0.48%
2018/11/28	3	235.50	7	234.43	236.50	-4	4,735	-0.08%
2018/11/27	11	226.45	2	228.00	232.00	9	4,711	0.19%
2018/11/26	8	227.69	1	228.00	228.00	7	4,754	0.15%
2018/11/23	4	223.00	0	0.00	222.00	4	4,762	0.08%
2018/11/22	5.1	223.69	1	224.00	222.50	4.1	4,825	0.08%
2018/11/21	8	222.50	0	0.00	223.00	8	4,963	0.16%
2018/11/20	1	225.00	9	223.94	225.00	-8	4,954	-0.16%
2018/11/19	10	221.70	0	0.00	223.50	10	4,952	0.20%
2018/11/16	13	223.65	10	224.05	220.00	3	4,986	0.06%
2018/11/15	4	231.75	7	232.71	231.50	-3	4,958	-0.06%
2018/11/14	2	230.75	1	232.00	230.00	1	4,975	0.02%
2018/11/13	8	229.31	4	232.50	231.00	4	5,017	0.08%
2018/11/12	5	232.40	5	231.00	234.50	0	5,076	0.00%
2018/11/09	4	229.00	6	231.50	228.50	-2	5,214	-0.04%
2018/11/08	3	234.33	0	0.00	235.00	3	5,176	0.06%
2018/11/07	1	233.00	1	234.00	235.00	0	5,158	0.00%
2018/11/06	6	231.58	2	236.00	230.00	4	5,183	0.08%
2018/11/05	1	224.50	7	228.64	230.00	-6	5,120	-0.12%
2018/11/02	0	0.00	7	227.93	227.50	-7	5,105	-0.14%
2018/11/01	6	222.33	4	223.38	223.50	2	5,060	0.04%
2018/10/31	5	220.80	3	215.67	227.50	2	4,993	0.04%
2018/10/30	1	208.00	2	209.25	207.00	-1	4,864	-0.02%
2018/10/29	6	203.08	13	206.00	208.00	-7	4,905	-0.14%
2018/10/26	17	202.50	4	204.25	202.00	13	4,943	0.26%
2018/10/25	1	208.50	1	211.00	210.00	0	5,072	0.00%
2018/10/24	7	211.50	2	211.75	214.00	5	5,195	0.10%
2018/10/23	3	215.83	2	216.50	214.00	1	5,206	0.02%
2018/10/22	1	221.50	1	220.50	221.50	0	5,281	0.00%
2018/10/19	1	221.00	1	221.00	222.50	0	5,355	0.00%
2018/10/18	0	0.00	1	225.50	225.00	-1	5,424	-0.02%
2018/10/16	1	224.50	0	0.00	222.00	1	5,813	0.02%
2018/10/15	0	0.00	1	218.09	221.00	-1	5,831	-0.02%
2018/10/12	1	213.00	5	215.80	220.00	-4	5,773	-0.07%
2018/10/11	8	207.56	4	208.50	210.50	4	5,739	0.07%
2018/10/09	1.2	229.57	0	0.00	228.50	1.2	5,530	0.02%
2018/10/08	2	233.25	1	234.00	233.50	1	5,491	0.02%
2018/10/05	3	236.17	3	237.00	234.50	0	5,462	0.00%
2018/10/04	1	244.00	1	243.50	242.00	0	5,384	0.00%
2018/10/03	2	242.50	2	244.25	246.00	0	5,377	0.00%
2018/10/02	3	245.00	2	246.00	245.00	1	5,411	0.02%
2018/10/01	1.1	249.14	1	250.00	250.00	0.1	5,441	0.00%
2018/09/28	0	0.00	1	245.00	246.50	-1	5,533	-0.02%
2018/09/26	1	241.50	0	0.00	241.50	1	5,614	0.02%
2018/09/25	1	243.00	0	0.00	243.50	1	5,627	0.02%
2018/09/21	4.1	243.01	5	242.40	243.00	-0.9	5,686	-0.02%
2018/09/20	7	238.43	1	241.50	238.00	6	5,698	0.11%
2018/09/19	6	244.25	0	0.00	245.00	6	5,683	0.11%
2018/09/18	0	0.00	9	244.72	244.50	-9	5,730	-0.16%
2018/09/17	1	243.50	7	243.00	243.50	-6	5,861	-0.10%
2018/09/14	2	245.00	0	0.00	245.50	2	5,883	0.03%
2018/09/13	4	242.50	1	242.50	242.00	3	5,876	0.05%
2018/09/12	4	242.25	1	243.00	244.00	3	5,888	0.05%
2018/09/11	5	242.90	5	242.50	244.00	0	5,927	0.00%
2018/09/10	1	242.50	0	0.00	242.50	1	5,924	0.02%
2018/09/07	3	250.33	0	0.00	248.00	3	5,902	0.05%
2018/09/05	1	254.00	0	0.00	254.00	1	5,861	0.02%
2018/09/03	3	250.50	2	250.25	249.50	1	5,898	0.02%
2018/08/31	3	251.00	67	252.07	251.50	-64	5,920	-1.08%
2018/08/30	1	257.00	3	256.33	256.00	-2	5,884	-0.03%
2018/08/29	15	255.50	1	256.00	256.00	14	5,905	0.24%
2018/08/28	53	253.20	3	253.83	252.00	50	5,883	0.85%
2018/08/27	54	247.92	1	248.00	247.50	53	5,858	0.90%
2018/08/24	0	0.00	11	249.77	250.00	-11	5,861	-0.19%
2018/08/23	2	250.50	2	250.75	253.00	0	5,980	0.00%
2018/08/22	2	246.75	1	248.50	247.50	1	5,978	0.02%
2018/08/21	4.1	245.78	0	0.00	245.50	4.1	5,876	0.07%
2018/08/20	1	245.00	0	0.00	247.00	1	5,876	0.02%
2018/08/17	10	249.30	8	246.81	247.00	2	5,874	0.03%
2018/08/16	10	249.65	3	247.50	247.50	7	5,817	0.12%
2018/08/15	0.1	261.00	1	263.50	260.00	-0.9	5,722	-0.02%
2018/08/14	2	265.50	0	0.00	265.00	2	5,795	0.03%
2018/08/13	0	0.00	10	263.50	263.50	-10	5,803	-0.17%
2018/08/10	3	275.00	0	0.00	274.50	3	5,807	0.05%
2018/08/09	1	275.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	11	277.05	2	277.25	277.50	9	5,925	0.15%
2018/08/07	0	0.00	5	277.00	275.50	-5	5,911	-0.08%
2018/08/03	2	272.00	3	272.50	274.00	-1	6,066	-0.02%
2018/08/02	10	272.95	7	270.00	269.00	3	6,040	0.05%
2018/08/01	1	268.50	8	271.50	275.00	-7	5,966	-0.12%
2018/07/31	4	251.00	2	252.50	254.00	2	5,781	0.03%
2018/07/30	2	260.75	0	0.00	260.00	2	5,675	0.04%
2018/07/27	1	268.00	9	266.22	267.50	-8	5,670	-0.14%
2018/07/26	51.2	262.96	4	260.88	263.00	47.2	5,749	0.82%
2018/07/25	5	261.90	4	260.25	262.50	1	5,789	0.02%
2018/07/24	17	258.79	0	0.00	255.00	17	5,831	0.29%
2018/07/23	12	272.96	1	274.00	271.50	11	5,656	0.19%
2018/07/20	2	281.00	0	0.00	280.00	2	5,694	0.04%
2018/07/19	0	0.00	1	284.00	284.00	-1	5,743	-0.02%
2018/07/18	10	283.85	0	0.00	281.00	10	5,858	0.17%
2018/07/17	2	284.75	0	0.00	285.50	2	5,905	0.03%
2018/07/16	0	0.00	3	284.00	282.50	-3	6,005	-0.05%
2018/07/11	2	275.00	0	0.00	276.00	2	6,644	0.03%
2018/07/10	0.1	280.00	1	276.50	280.00	-0.9	6,710	-0.01%
2018/07/09	1	272.50	2	272.50	272.50	-1	6,708	-0.01%
2018/07/06	11	285.45	3	285.33	285.00	8	6,683	0.12%
2018/07/05	20	287.43	3	284.33	281.50	17	6,677	0.25%
2018/07/04	8	299.31	0	0.00	298.00	8	6,589	0.12%
2018/07/03	0	0.00	10	307.00	304.50	-10	6,641	-0.15%
2018/07/02	10	307.00	4	310.38	305.00	6	6,707	0.09%
2018/06/29	2	300.50	15	300.73	300.00	-13	6,663	-0.20%
2018/06/28	11	296.18	1	295.50	297.00	10	6,615	0.15%
2018/06/27	7	296.57	1	296.50	296.50	6	6,709	0.09%
2018/06/26	10.2	298.69	1	297.00	296.50	9.2	6,707	0.14%
2018/06/22	1	309.50	0	0.00	310.50	1	6,787	0.01%
2018/06/20	1	310.00	0	0.00	310.00	1	6,974	0.01%
2018/06/19	2	314.00	1	312.00	312.00	1	6,973	0.01%
2018/06/15	2	315.75	1	315.50	315.00	1	7,109	0.01%
2018/06/14	3	319.00	0	0.00	315.00	3	7,291	0.04%
2018/06/13	11	322.82	1	322.50	320.50	10	7,526	0.13%
2018/06/12	2	323.25	0	0.00	324.00	2	7,670	0.03%
2018/06/11	0	0.00	2	332.75	332.50	-2	7,748	-0.03%
2018/06/06	1	328.00	2	333.25	331.00	-1	8,004	-0.01%
2018/06/04	2	330.25	14	328.21	329.50	-12	8,154	-0.15%
2018/06/01	1	316.00	6	315.92	319.00	-5	8,177	-0.06%
2018/05/31	0.1	311.50	0	0.00	311.50	0.1	8,249	0.00%
2018/05/30	8.1	311.75	0	0.00	310.00	8.1	8,197	0.10%
2018/05/29	1	319.00	0	0.00	315.00	1	8,296	0.01%
2018/05/28	1	321.50	5	323.00	318.50	-4	8,412	-0.05%
2018/05/25	2	325.25	11	324.95	324.00	-9	8,472	-0.11%
2018/05/24	3	320.50	0	0.00	322.00	3	8,449	0.04%
2018/05/23	20	319.50	21	320.05	320.00	-1	8,496	-0.01%
2018/05/22	16	319.66	19	321.03	320.50	-3	8,492	-0.04%
2018/05/21	2	315.50	1	314.50	314.00	1	8,566	0.01%
2018/05/18	1	307.00	2	311.25	313.00	-1	8,607	-0.01%
2018/05/17	4	308.75	1	309.00	310.00	3	8,659	0.03%
2018/05/16	7	318.79	0	0.00	319.00	7	8,591	0.08%
2018/05/15	2	321.25	1	319.02	319.00	1	8,657	0.01%
2018/05/14	1	319.50	0	0.00	320.00	1	8,779	0.01%
2018/05/11	2	320.25	0	0.00	319.50	2	8,782	0.02%
2018/05/09	1	327.50	3	329.50	328.00	-2	8,819	-0.02%
2018/05/08	1	324.50	9	325.11	325.00	-8	8,867	-0.09%
2018/05/07	4.2	319.29	3	320.67	318.50	1.2	8,894	0.01%
2018/05/04	3	321.33	3	324.00	325.50	0	8,845	0.00%
2018/05/03	6	318.33	12	326.00	320.00	-6	8,857	-0.07%
2018/05/02	3	335.17	4	331.38	331.00	-1	8,786	-0.01%
2018/04/30	18	333.67	55	338.71	340.00	-37	8,763	-0.42%
2018/04/27	2	330.25	4	332.00	339.50	-2	8,754	-0.02%
2018/04/26	103	331.15	134	324.71	323.50	-31	8,708	-0.36%	大買/大賣/
2018/04/25	104	340.88	101	337.24	337.00	3	8,622	0.03%	大買/大賣/
2018/04/24	22.2	342.03	0	342.50	341.50	22.2	8,641	0.26%
2018/04/23	4	355.63	3	359.83	350.50	1	8,560	0.01%
2018/04/20	12	360.42	18.5	357.55	354.50	-6.5	8,487	-0.08%
2018/04/19	44	366.49	11.5	362.57	360.50	32.5	8,406	0.39%
2018/04/18	44	361.00	65	362.75	362.00	-21	8,208	-0.26%
2018/04/17	16	339.34	0	0.00	340.00	16	7,840	0.20%
2018/04/16	10	341.50	3	341.83	342.00	7	7,853	0.09%
2018/04/13	30	336.00	0	0.00	336.00	30	7,811	0.38%
2018/04/12	14	334.04	1	341.50	331.50	13	7,800	0.17%
2018/04/11	1	342.00	39	338.12	339.00	-38	7,785	-0.49%
2018/04/10	2	329.25	0	0.00	327.00	2	7,740	0.03%
2018/04/09	30	330.83	0	0.00	327.50	30	7,800	0.38%
2018/04/03	8	328.81	2	328.25	328.00	6	7,728	0.08%
2018/04/02	2	337.25	0	0.00	336.50	2	7,682	0.03%
2018/03/31	0	0.00	1	340.00	340.50	-1	7,707	-0.01%
2018/03/30	3	340.33	11	343.59	340.00	-8	7,745	-0.10%
2018/03/29	9	336.11	4	341.00	331.00	5	7,677	0.07%
2018/03/28	8	334.56	36	333.71	333.00	-28	7,594	-0.37%
2018/03/27	12	341.42	30	340.82	342.50	-18	7,524	-0.24%
2018/03/26	60	345.84	15	342.07	347.00	45	7,360	0.61%
2018/03/23	15	327.67	17	326.12	328.00	-2	7,205	-0.03%
2018/03/22	3	338.00	4	337.00	336.00	-1	7,199	-0.01%
2018/03/21	11	343.09	5	344.50	336.00	6	7,191	0.08%
2018/03/20	10	339.90	12	341.54	342.50	-2	7,183	-0.03%
2018/03/19	8	328.81	20.4	337.34	334.00	-12.4	6,988	-0.18%
2018/03/16	2	319.25	3	320.83	317.00	-1	6,766	-0.01%
2018/03/15	0	0.00	6	319.58	318.00	-6	6,627	-0.09%
2018/03/14	2	315.25	0	0.00	313.50	2	6,541	0.03%
2018/03/13	3	319.67	1	319.50	319.00	2	6,558	0.03%
2018/03/12	0	0.00	8	317.81	317.00	-8	6,573	-0.12%
2018/03/09	1	310.50	1	309.00	310.50	0	6,656	0.00%
2018/03/08	13	305.85	16	308.03	309.50	-3	6,591	-0.05%
2018/03/07	1	300.00	5	305.40	300.00	-4	6,474	-0.06%
2018/03/05	3	298.00	0	0.00	295.00	3	6,484	0.05%
2018/03/02	1	296.00	2	303.75	302.50	-1	6,432	-0.02%
2018/02/27	3	304.33	4	302.63	301.00	-1	6,282	-0.02%
2018/02/22	3	300.83	2	304.00	302.00	1	6,240	0.02%
2018/02/21	2	299.00	14	300.54	304.50	-12	6,238	-0.19%
2018/02/12	0	0.00	12	285.50	285.00	-12	6,153	-0.20%
2018/02/09	2	276.00	2	281.25	283.00	0	6,175	0.00%
2018/02/08	1	287.50	0	287.00	286.00	1	6,116	0.02%
2018/02/07	11.5	288.30	0	0.00	284.50	11.5	6,135	0.19%
2018/02/06	3.2	283.63	2	283.25	286.50	1.2	6,142	0.02%
2018/02/05	1	299.00	0	0.00	299.00	1	6,066	0.02%
2018/02/02	1	304.00	0	0.00	304.50	1	6,234	0.02%
2018/02/01	2	309.50	3	308.00	307.00	-1	6,236	-0.02%
2018/01/31	3	300.17	2	298.00	299.00	1	6,091	0.02%
2018/01/30	2	299.50	1	300.50	299.00	1	6,091	0.02%
2018/01/29	2	312.00	0	0.00	308.00	2	6,198	0.03%
2018/01/26	1	301.50	0	0.00	308.00	1	6,271	0.02%
2018/01/25	1	311.50	2	308.00	305.50	-1	6,267	-0.02%
2018/01/24	1	308.00	1	309.50	307.50	0	6,343	0.00%
2018/01/23	2	318.00	1	321.50	318.00	1	6,460	0.02%
2018/01/19	1	317.50	0	318.00	319.00	1	6,536	0.02%
2018/01/18	5	316.00	8	318.94	319.50	-3	6,576	-0.05%
2018/01/17	1	305.50	0	0.00	306.50	1	6,629	0.02%
2018/01/16	0	0.00	2	311.75	312.00	-2	6,604	-0.03%
2018/01/15	1	313.00	0	0.00	313.00	1	6,650	0.02%
2018/01/12	0	0.00	4	310.25	309.50	-4	6,701	-0.06%
2018/01/11	2	304.75	0	0.00	306.00	2	6,746	0.03%
2018/01/10	2	307.00	4	308.63	309.50	-2	6,822	-0.03%
2018/01/09	0	0.00	2	303.50	304.00	-2	6,854	-0.03%
2018/01/08	2	300.50	4	302.00	298.00	-2	7,070	-0.03%
2018/01/05	8	301.94	0	0.00	300.00	8	7,418	0.11%
2018/01/04	0	0.00	12	301.71	307.00	-12	7,607	-0.16%
2018/01/03	0	300.50	4	298.88	300.50	-4	7,797	-0.05%
2018/01/02	0	0.00	1	290.50	291.50	-1	7,843	-0.01%