國巨 (2327)-富邦-建國券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
525
漲跌
▲5
漲幅
+0.96%
成交量
4,385張
產業
上市電子零組件類股
1896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

國巨 (2327)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	3.2	528.71	2.1	534.38	525.00	1.1	2,554	0.04%
2024/12/02	1.5	525.29	0	527.00	520.00	1.5	2,508	0.06%
2024/11/29	2	515.47	1	517.00	514.00	1	2,487	0.04%
2024/11/28	6.5	512.04	0.2	507.00	508.00	6.3	2,485	0.26%
2024/11/27	3.7	526.21	0.2	528.00	521.00	3.5	2,427	0.14%
2024/11/26	2.1	535.68	0	545.00	535.00	2.1	2,416	0.09%
2024/11/25	5	540.40	2	542.00	539.00	3	2,420	0.12%
2024/11/22	3	539.33	10.7	539.02	537.00	-7.7	2,426	-0.32%
2024/11/21	5.4	532.40	1.1	534.05	534.00	4.3	2,434	0.18%
2024/11/20	7.1	530.69	0	0.00	526.00	7.1	2,440	0.29%
2024/11/19	0.2	535.76	0	537.00	535.00	0.2	2,441	0.01%
2024/11/18	1.1	528.20	0	0.00	530.00	1.1	2,446	0.04%
2024/11/15	1.4	534.11	0.3	536.67	533.00	1.1	2,444	0.04%
2024/11/14	6.6	538.33	0	0.00	534.00	6.6	2,453	0.27%
2024/11/13	0.4	550.86	0	555.00	551.00	0.4	2,478	0.02%
2024/11/12	1.7	551.69	0	0.00	545.00	1.7	2,489	0.07%
2024/11/11	0.4	552.31	8.3	554.88	557.00	-7.9	2,477	-0.32%
2024/11/08	20.8	556.98	1.4	559.45	548.00	19.4	2,477	0.78%
2024/11/07	2.1	551.04	1	553.00	551.00	1	2,473	0.04%
2024/11/06	0.7	535.69	0	534.00	534.00	0.7	2,465	0.03%
2024/11/05	0.4	539.93	0	541.00	538.00	0.3	2,455	0.01%
2024/11/04	2.5	546.17	0	549.00	543.00	2.5	2,502	0.10%
2024/11/01	3.1	540.73	0.1	540.29	545.00	3	2,541	0.12%
2024/10/30	28.4	565.08	2.1	558.58	558.00	26.3	2,536	1.04%
2024/10/29	14.4	591.01	0.7	600.00	591.00	13.7	2,439	0.56%
2024/10/28	1.1	608.95	1	606.00	613.00	0.1	2,496	0.00%
2024/10/25	0.1	610.00	1	613.96	615.00	-0.9	2,497	-0.04%
2024/10/24	1.4	609.36	1	612.00	610.00	0.4	2,529	0.01%
2024/10/23	2.1	611.04	12.1	612.42	614.00	-9.9	2,571	-0.39%
2024/10/22	6	620.51	2	619.50	620.00	4	2,568	0.16%
2024/10/21	11.3	624.93	2.3	629.72	628.00	9	2,584	0.35%
2024/10/18	2	623.00	2.7	622.28	624.00	-0.7	2,619	-0.03%
2024/10/17	0.2	618.35	23.2	616.51	619.00	-23	2,623	-0.88%
2024/10/16	6.1	614.39	0	618.00	621.00	6.1	2,633	0.23%
2024/10/15	20	626.15	3.2	625.29	625.00	16.8	2,708	0.62%
2024/10/14	1	607.04	2	616.98	618.00	-1	2,706	-0.04%
2024/10/11	5.1	604.95	1.3	606.14	604.00	3.9	2,736	0.14%
2024/10/09	0.2	616.74	1.6	619.26	611.00	-1.3	2,780	-0.05%
2024/10/08	0.1	612.99	0	610.00	613.00	0.1	2,790	0.00%
2024/10/07	0.1	617.04	2.1	617.20	624.00	-2	2,799	-0.07%
2024/10/04	4.1	606.34	0	611.00	607.00	4.1	2,796	0.15%
2024/10/01	2.5	619.50	1	625.00	620.00	1.5	2,786	0.05%
2024/09/30	3.6	624.34	0	0.00	623.00	3.6	2,808	0.13%
2024/09/27	7.4	638.21	3.2	639.19	635.00	4.2	2,826	0.15%
2024/09/26	4.2	655.36	5.6	656.49	652.00	-1.4	2,783	-0.05%
2024/09/25	2.5	640.32	6.6	637.91	645.00	-4	2,759	-0.15%
2024/09/24	0.1	613.13	13.7	621.66	623.00	-13.6	2,720	-0.50%
2024/09/23	0.5	612.94	0.2	611.61	613.00	0.3	2,761	0.01%
2024/09/20	9.2	607.54	1	615.00	604.00	8.2	2,810	0.29%
2024/09/19	1.1	607.34	1.4	608.67	609.00	-0.3	2,841	-0.01%
2024/09/18	1.2	600.60	1	610.97	604.00	0.2	2,882	0.01%
2024/09/16	1.5	609.40	2	612.00	615.00	-0.5	2,982	-0.02%
2024/09/13	5.1	606.17	0	0.00	606.00	5.1	2,983	0.17%
2024/09/12	9.2	602.68	9.1	603.90	603.00	0	3,001	0.00%
2024/09/11	2.3	570.70	0	0.00	573.00	2.3	2,989	0.08%
2024/09/10	3.4	576.10	1	580.00	577.00	2.4	2,985	0.08%
2024/09/09	3.8	592.88	0	593.86	593.00	3.7	3,013	0.12%
2024/09/06	10.1	603.92	0	605.88	607.00	10.1	2,993	0.34%
2024/09/05	1.5	610.71	1	604.07	606.00	0.5	2,994	0.02%
2024/09/04	8.5	611.06	1	612.14	608.00	7.5	2,999	0.25%
2024/09/03	3.4	649.51	3	644.37	642.00	0.4	2,995	0.01%
2024/09/02	2	656.00	0.5	657.06	655.00	1.5	3,001	0.05%
2024/08/30	0.2	660.00	3.1	660.00	657.00	-2.9	3,019	-0.10%
2024/08/29	2	646.19	2	657.02	657.00	0	3,016	0.00%
2024/08/28	2	647.51	2.1	653.98	654.00	0	3,026	0.00%
2024/08/27	0	650.91	0	655.00	653.00	0	3,092	0.00%
2024/08/26	0.1	660.76	3.1	659.96	655.00	-3	3,098	-0.10%
2024/08/23	2	646.00	1.2	647.75	648.00	0.8	3,089	0.03%
2024/08/22	6.1	638.87	0	640.80	641.00	6.1	3,089	0.20%
2024/08/21	4.5	638.49	1.1	633.92	635.00	3.4	3,121	0.11%
2024/08/20	2.1	640.00	2	639.60	646.00	0	3,118	0.00%
2024/08/19	2.1	634.08	0	636.67	633.00	2.1	3,112	0.07%
2024/08/16	7.4	634.06	0.2	636.01	631.00	7.2	3,111	0.23%
2024/08/15	16.7	628.32	2	622.50	622.00	14.7	3,092	0.48%
2024/08/14	4.2	747.74	8	746.63	745.00	-3.9	3,046	-0.13%
2024/08/13	2	739.49	0	735.67	738.00	2	3,028	0.07%
2024/08/12	1.2	735.41	1.1	737.90	733.00	0	3,039	0.00%
2024/08/09	2	739.97	6.1	737.67	727.00	-4.1	3,045	-0.14%
2024/08/08	5.1	700.78	9.2	700.72	701.00	-4.1	3,020	-0.14%
2024/08/07	9.1	692.21	4.1	698.83	702.00	4.9	3,001	0.16%
2024/08/06	11.3	663.09	1.1	639.86	677.00	10.1	3,014	0.34%
2024/08/05	7.6	680.40	8.2	678.46	669.00	-0.6	2,986	-0.02%
2024/08/02	2.8	759.92	1.7	764.37	743.00	1.2	2,966	0.04%
2024/08/01	2.7	787.41	1.1	792.65	786.00	1.6	2,960	0.05%
2024/07/31	6	768.35	10.6	780.62	792.00	-4.6	2,961	-0.15%
2024/07/30	1.1	726.96	0	727.00	730.00	1.1	3,024	0.04%
2024/07/29	1.5	723.08	0.1	726.37	720.00	1.4	3,019	0.05%
2024/07/26	2.4	726.17	0.1	722.48	727.00	2.3	3,009	0.08%
2024/07/23	0.1	748.50	1	750.00	755.00	-0.9	3,011	-0.03%
2024/07/22	1.5	749.86	0.8	752.00	742.00	0.8	2,999	0.03%
2024/07/19	3.9	771.06	4.6	774.40	766.00	-0.7	2,974	-0.02%
2024/07/18	2	792.06	2.1	799.82	795.00	0	2,969	0.00%
2024/07/17	3.2	798.99	2.2	803.00	798.00	1	2,971	0.03%
2024/07/16	6.3	810.81	11.5	808.19	804.00	-5.2	3,010	-0.17%
2024/07/15	0.1	762.78	6.5	762.73	772.00	-6.4	2,958	-0.22%
2024/07/12	5	773.30	1.2	788.24	770.00	3.7	2,960	0.13%
2024/07/11	7.6	795.58	18.7	788.67	797.00	-11.1	2,928	-0.38%
2024/07/10	6.2	755.92	3.4	758.91	764.00	2.8	2,881	0.10%
2024/07/09	4.1	750.62	2	758.48	745.00	2.1	2,899	0.07%
2024/07/08	1	753.99	1	753.99	755.00	0	2,903	0.00%
2024/07/05	1.1	757.73	1.2	761.62	754.00	-0.1	2,926	0.00%
2024/07/04	5.2	742.36	16.4	745.46	753.00	-11.2	2,929	-0.38%
2024/07/03	0	0.00	1	734.02	731.00	-1	2,920	-0.03%
2024/07/02	7.7	717.39	1	717.00	717.00	6.7	2,916	0.23%
2024/07/01	6	724.33	3.3	728.37	724.00	2.7	2,923	0.09%
2024/06/28	2.1	732.84	0.1	740.00	730.00	2	2,927	0.07%
2024/06/27	11.4	738.86	3.3	742.21	742.00	8.1	3,027	0.27%
2024/06/26	6.5	757.37	3.4	761.06	763.00	3.1	2,986	0.10%
2024/06/25	2.5	757.77	7.1	758.14	756.00	-4.6	2,969	-0.15%
2024/06/24	5.3	765.16	6.7	764.53	759.00	-1.4	2,915	-0.05%
2024/06/21	3.2	757.73	38.2	742.82	759.00	-35.1	2,880	-1.22%
2024/06/20	2.2	713.98	7.3	713.84	715.00	-5.1	2,801	-0.18%
2024/06/19	5.1	712.99	8.1	715.56	717.00	-3.1	2,817	-0.11%
2024/06/18	3.2	710.06	3.4	712.85	712.00	-0.3	2,839	-0.01%
2024/06/17	12.9	694.52	9.5	699.08	705.00	3.4	2,826	0.12%
2024/06/14	5	693.00	12.2	690.81	696.00	-7.2	2,819	-0.26%
2024/06/13	2	675.00	5.1	678.15	678.00	-3.1	2,780	-0.11%
2024/06/12	8.7	664.00	1	669.00	668.00	7.7	2,785	0.28%
2024/06/11	3.8	670.37	5	666.03	666.00	-1.2	2,800	-0.04%
2024/06/07	8.1	682.85	11.1	687.85	678.00	-3	2,825	-0.11%
2024/06/06	0.2	673.02	0.3	671.48	674.00	-0.1	2,815	-0.01%
2024/06/05	3.2	674.49	3.1	678.54	671.00	0.1	2,804	0.00%
2024/06/04	1.6	670.51	5.2	672.87	671.00	-3.6	2,847	-0.13%
2024/06/03	3	676.33	3.7	675.55	677.00	-0.6	2,841	-0.02%
2024/05/31	11	672.90	17.9	677.39	662.00	-6.9	2,834	-0.24%
2024/05/30	4.3	654.90	3.1	659.23	657.00	1.2	2,778	0.04%
2024/05/29	5.1	669.75	15	671.13	668.00	-9.9	2,791	-0.36%
2024/05/28	7	670.43	7.1	672.56	669.00	-0.1	2,854	0.00%
2024/05/27	2.1	669.58	7.8	667.51	667.00	-5.8	2,880	-0.20%
2024/05/24	4.2	645.47	10.7	649.98	651.00	-6.5	2,838	-0.23%
2024/05/23	2.1	640.38	5	639.20	638.00	-2.9	2,811	-0.10%
2024/05/22	3.1	638.02	2	640.49	636.00	1.1	2,821	0.04%
2024/05/21	3	627.35	1.3	628.14	630.00	1.7	2,814	0.06%
2024/05/20	4.1	632.71	1.2	637.33	634.00	2.9	2,812	0.10%
2024/05/17	2	640.99	2.3	640.85	640.00	-0.3	2,801	-0.01%
2024/05/16	4	645.00	5.5	643.35	645.00	-1.5	2,800	-0.05%
2024/05/15	4.3	632.75	1	628.09	630.00	3.3	2,808	0.12%
2024/05/14	4.2	633.15	4.3	633.95	634.00	-0.1	2,817	0.00%
2024/05/13	1.2	636.66	2	638.00	636.00	-0.8	2,813	-0.03%
2024/05/10	9.1	641.96	3.2	637.07	635.00	5.9	2,809	0.21%
2024/05/09	5.4	654.32	1	652.96	648.00	4.4	2,781	0.16%
2024/05/08	4.5	661.13	4.1	666.84	662.00	0.4	2,748	0.02%
2024/05/07	6.2	654.24	10.8	651.35	658.00	-4.5	2,729	-0.17%
2024/05/06	5.2	654.95	18.3	668.26	659.00	-13.1	2,689	-0.49%
2024/05/03	23.8	660.09	43.1	663.90	655.00	-19.2	2,641	-0.73%
2024/05/02	1	624.87	0.1	627.00	625.00	0.9	2,467	0.04%
2024/04/30	6.3	631.19	7.3	628.78	625.00	-1.1	2,463	-0.04%
2024/04/29	3.3	627.94	11.4	629.32	631.00	-8.1	2,447	-0.33%
2024/04/26	5.1	617.18	1.1	618.62	615.00	3.9	2,409	0.16%
2024/04/25	2.5	616.60	4.2	618.33	615.00	-1.7	2,414	-0.07%
2024/04/24	3.3	617.34	9.3	620.52	624.00	-6	2,408	-0.25%
2024/04/23	2.3	608.38	3.8	607.35	607.00	-1.6	2,442	-0.06%
2024/04/22	8.1	601.18	22	604.28	599.00	-13.9	2,430	-0.57%
2024/04/19	5.1	586.43	9.8	589.90	588.00	-4.7	2,393	-0.20%
2024/04/18	3.4	590.91	3	589.00	593.00	0.4	2,348	0.02%
2024/04/17	3.3	590.69	0.8	592.04	593.00	2.5	2,342	0.11%
2024/04/16	16.6	589.36	9.1	585.77	585.00	7.6	2,348	0.32%
2024/04/15	9.2	604.15	5.1	604.83	602.00	4	2,322	0.17%
2024/04/12	2.1	618.43	10.7	617.85	618.00	-8.6	2,286	-0.38%
2024/04/11	10.5	611.38	4.1	612.10	609.00	6.4	2,256	0.28%
2024/04/10	7.1	621.40	11.3	623.81	621.00	-4.1	2,230	-0.19%
2024/04/09	3.4	617.09	4	618.00	615.00	-0.6	2,228	-0.03%
2024/04/08	9.8	621.69	10.8	621.91	617.00	-1	2,225	-0.05%
2024/04/03	2.8	615.12	4	617.50	614.00	-1.2	2,189	-0.05%
2024/04/02	14.3	615.23	14.8	616.50	616.00	-0.6	2,171	-0.03%
2024/04/01	13.9	612.22	33.8	616.62	622.00	-19.9	2,135	-0.93%
2024/03/29	10.3	594.00	5.1	594.86	591.00	5.2	2,016	0.26%
2024/03/28	1.1	593.45	8.1	589.77	594.00	-7	2,012	-0.35%
2024/03/27	2	576.00	2.2	579.54	581.00	-0.2	2,001	-0.01%
2024/03/26	1.2	572.50	0.4	577.00	577.00	0.8	2,007	0.04%
2024/03/25	5	586.20	1	590.00	582.00	4	1,987	0.20%
2024/03/22	4	581.75	4.2	584.38	588.00	-0.2	1,970	-0.01%
2024/03/21	7.1	575.59	22.7	576.97	585.00	-15.6	1,958	-0.79%
2024/03/20	12.1	580.82	1	582.01	579.00	11.1	1,938	0.57%
2024/03/19	7.3	579.01	3.1	580.30	578.00	4.2	2,018	0.21%
2024/03/18	4.1	585.98	1.7	584.69	586.00	2.4	2,040	0.12%
2024/03/15	8.1	579.26	4.3	580.74	583.00	3.8	2,079	0.18%
2024/03/14	7.3	583.19	5.2	582.19	584.00	2.1	2,123	0.10%
2024/03/13	8.1	582.36	46	583.04	583.00	-37.9	2,121	-1.79%
2024/03/12	6	575.51	7.8	572.81	578.00	-1.8	2,092	-0.08%
2024/03/11	4.1	565.03	2.8	565.71	566.00	1.3	2,078	0.06%
2024/03/08	43.8	567.30	13.7	563.98	565.00	30.2	2,087	1.44%
2024/03/07	6.3	559.32	0	556.00	556.00	6.3	2,034	0.31%
2024/03/06	7.1	556.15	3	554.01	556.00	4.1	2,040	0.20%
2024/03/05	4.8	549.34	0	0.00	549.00	4.8	2,074	0.23%
2024/03/04	5.8	557.88	1.6	558.39	556.00	4.1	2,094	0.20%
2024/03/01	12.9	566.64	3.1	568.99	563.00	9.9	2,148	0.46%
2024/02/29	4.1	554.18	14	554.14	558.00	-9.9	2,085	-0.48%
2024/02/27	3.1	541.68	2	539.51	539.00	1.1	2,137	0.05%
2024/02/26	0	545.00	0	546.00	547.00	0	2,124	0.00%
2024/02/23	10	547.70	4	546.00	541.00	6	2,119	0.28%
2024/02/22	2.2	553.09	2	555.00	552.00	0.2	2,101	0.01%
2024/02/21	4.5	555.33	4	555.50	556.00	0.5	2,096	0.02%
2024/02/20	3	553.00	4.1	551.54	554.00	-1.1	2,090	-0.05%
2024/02/19	5	549.02	5	546.20	551.00	0	2,097	0.00%
2024/02/16	8	541.63	2	548.00	543.00	6	2,094	0.29%
2024/02/15	1.2	547.53	1	553.96	551.00	0.2	2,067	0.01%
2024/02/05	1	547.00	0	0.00	550.00	1	2,061	0.05%
2024/02/02	0.1	556.00	0.2	553.02	555.00	-0.1	2,047	-0.01%
2024/02/01	2	551.00	3	554.00	552.00	-1	2,039	-0.05%
2024/01/31	2	551.97	4	549.25	552.00	-2	2,025	-0.10%
2024/01/30	6	551.34	2	558.00	550.00	4	2,035	0.20%
2024/01/29	2	558.00	3	556.33	558.00	-1	2,030	-0.05%
2024/01/26	2.1	552.10	2.1	554.95	552.00	0	2,033	0.00%
2024/01/25	0	558.00	0	558.00	556.00	0	2,054	0.00%
2024/01/24	7.1	554.75	4	556.00	553.00	3.1	2,098	0.15%
2024/01/23	4	559.98	4	559.00	560.00	0	2,114	0.00%
2024/01/22	1	556.00	5	557.00	556.00	-4	2,117	-0.19%
2024/01/19	4.9	562.84	4.1	557.66	564.00	0.8	2,127	0.04%
2024/01/18	2	560.01	2.4	565.25	557.00	-0.3	2,132	-0.02%
2024/01/17	15.1	569.08	8	569.38	559.00	7.1	2,125	0.33%
2024/01/16	2.1	567.10	0.3	565.00	564.00	1.8	2,054	0.09%
2024/01/15	4.3	574.89	5	574.00	576.00	-0.8	2,039	-0.04%
2024/01/12	3.3	559.17	3	559.67	560.00	0.3	2,035	0.02%
2024/01/11	4.1	554.22	3.2	553.78	554.00	0.9	2,046	0.05%
2024/01/10	3.2	558.32	1.1	557.90	555.00	2.1	2,064	0.10%
2024/01/09	3.2	566.86	2	573.00	565.00	1.2	2,090	0.06%
2024/01/08	0.1	577.00	0	579.00	572.00	0	2,080	0.00%
2024/01/05	2.2	573.05	2	575.00	572.00	0.2	2,086	0.01%
2024/01/04	0	0.00	1.1	585.24	577.00	-1.1	2,125	-0.05%
2024/01/03	5.3	578.46	4.1	579.49	578.00	1.2	2,127	0.06%
2024/01/02	6.2	592.79	4	589.00	587.00	2.2	2,110	0.10%
2023/12/29	5	596.20	4	595.75	597.00	1	2,097	0.05%
2023/12/28	2	597.00	2	601.00	597.00	0	2,110	0.00%
2023/12/27	3	602.01	2	605.00	601.00	1	2,114	0.05%
2023/12/26	0	600.00	0.1	597.06	600.00	-0.1	2,124	0.00%
2023/12/25	1	591.01	3	593.47	594.00	-2	2,137	-0.09%
2023/12/22	9	593.89	10.3	601.24	596.00	-1.3	2,130	-0.06%
2023/12/21	4	607.00	2.3	607.09	607.00	1.7	2,113	0.08%
2023/12/20	3	614.67	2.6	614.46	614.00	0.4	2,114	0.02%
2023/12/19	5	614.00	4.1	616.02	616.00	0.9	2,106	0.04%
2023/12/18	3.2	618.44	2	620.00	620.00	1.2	2,095	0.06%
2023/12/15	2	628.50	4	631.99	633.00	-2	2,091	-0.10%
2023/12/14	8.4	631.00	22.5	628.49	634.00	-14.1	2,058	-0.68%
2023/12/13	4.5	607.62	0.5	611.24	605.00	4	1,990	0.20%
2023/12/12	8.3	620.31	6.1	621.24	619.00	2.2	1,991	0.11%
2023/12/11	4	612.99	11.2	613.48	614.00	-7.2	1,943	-0.37%
2023/12/08	1	599.00	1.3	602.08	601.00	-0.3	1,894	-0.01%
2023/12/07	6	593.50	9.5	596.50	595.00	-3.5	1,905	-0.19%
2023/12/06	4	592.50	10.3	599.20	595.00	-6.3	1,901	-0.33%
2023/12/05	2	598.97	6.1	599.95	600.00	-4.1	1,877	-0.22%
2023/12/04	0.2	595.00	1.2	596.86	599.00	-1	1,861	-0.05%
2023/12/01	3	596.66	4.8	599.67	597.00	-1.8	1,862	-0.10%
2023/11/30	6.8	599.20	19.2	599.23	601.00	-12.4	1,869	-0.66%
2023/11/29	9.5	594.07	8.5	596.15	599.00	1.1	1,847	0.06%
2023/11/28	9.1	589.81	27.4	585.75	594.00	-18.3	1,921	-0.95%
2023/11/27	4.1	571.25	2.1	572.05	571.00	2	1,861	0.10%
2023/11/24	25.4	574.40	29.3	572.34	575.00	-4	1,859	-0.21%
2023/11/23	3	545.67	3	548.67	545.00	0	1,763	0.00%
2023/11/22	2.3	549.11	0.1	550.00	550.00	2.2	1,777	0.12%
2023/11/21	1	549.00	2	551.50	550.00	-1	1,781	-0.06%
2023/11/20	1	541.01	1	543.00	543.00	0	1,779	0.00%
2023/11/17	6	542.50	0.1	545.00	547.00	5.9	1,777	0.33%
2023/11/16	0	544.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	0.00	1	556.99	548.00	-1	1,768	-0.06%
2023/11/14	2.2	546.92	0	0.00	546.00	2.2	1,764	0.13%
2023/11/13	1.7	555.56	4.4	557.04	557.00	-2.8	1,781	-0.15%
2023/11/10	0	540.50	0	0.00	545.00	0	1,771	0.00%
2023/11/09	1.1	543.95	0.2	547.24	545.00	0.8	1,778	0.05%
2023/11/08	4	551.75	1	551.00	549.00	3	1,796	0.17%
2023/11/07	2	556.00	3.8	555.94	557.00	-1.8	1,799	-0.10%
2023/11/06	4	552.00	5	551.03	551.00	-1	1,789	-0.05%
2023/11/03	2	550.00	2	548.00	549.00	0	1,785	0.00%
2023/11/02	0.2	548.00	0.3	545.34	547.00	-0.1	1,778	-0.01%
2023/11/01	2.1	541.69	8.2	542.09	538.00	-6.1	1,760	-0.34%
2023/10/31	0	528.26	1	528.00	526.00	-1	1,721	-0.06%
2023/10/30	2	538.50	18	539.00	539.00	-16	1,730	-0.93%
2023/10/27	7	534.29	10.1	528.02	534.00	-3.1	1,733	-0.18%
2023/10/26	11.1	509.40	8	508.51	510.00	3.1	1,725	0.18%
2023/10/25	0	522.00	0.1	526.00	521.00	-0.1	1,743	0.00%
2023/10/24	0	524.50	1	524.00	525.00	-1	1,751	-0.06%
2023/10/23	3	537.33	14.2	532.84	530.00	-11.2	1,790	-0.63%
2023/10/20	4.2	533.78	0	0.00	530.00	4.2	1,796	0.23%
2023/10/19	0	544.00	0.2	546.67	549.00	-0.1	1,820	-0.01%
2023/10/18	3	547.37	11.3	552.53	550.00	-8.3	1,839	-0.45%
2023/10/17	8	551.00	12.6	552.81	547.00	-4.6	1,808	-0.26%
2023/10/16	0	535.00	0	0.00	536.00	0	1,782	0.00%
2023/10/13	11	542.64	1.2	542.56	542.00	9.8	1,824	0.54%
2023/10/12	0.1	540.00	8.1	539.05	543.00	-8.1	1,840	-0.44%
2023/10/11	0	0.00	0.1	526.12	527.00	-0.1	1,801	0.00%
2023/10/06	0	526.00	3	527.00	525.00	-3	1,822	-0.16%
2023/10/05	0	0.00	0	528.00	530.00	0	1,819	0.00%
2023/10/04	1	510.03	1	520.86	521.00	0	1,828	0.00%
2023/10/03	2.1	522.59	0	521.00	520.00	2.1	1,822	0.11%
2023/10/02	1.3	532.54	8	533.50	533.00	-6.7	1,829	-0.37%
2023/09/28	3	524.33	3	524.99	525.00	0	1,831	0.00%
2023/09/27	2	522.00	4.1	520.73	523.00	-2.1	1,852	-0.11%
2023/09/26	2.1	521.84	6	521.33	521.00	-3.9	1,874	-0.21%
2023/09/25	0	518.00	2.8	524.44	521.00	-2.8	1,881	-0.15%
2023/09/22	0	0.00	3	518.03	521.00	-3	1,870	-0.16%
2023/09/21	0	0.00	1	517.00	518.00	-1	1,882	-0.05%
2023/09/20	0.1	516.00	5	520.20	520.00	-4.9	1,877	-0.26%
2023/09/19	0.1	518.98	2.4	518.89	520.00	-2.3	1,880	-0.12%
2023/09/18	0.1	519.94	2.2	523.17	525.00	-2.1	1,903	-0.11%
2023/09/15	3	517.67	10	518.47	522.00	-7	1,898	-0.37%
2023/09/14	0	0.00	2	508.50	512.00	-2	1,870	-0.11%
2023/09/13	4	506.25	1.2	510.57	506.00	2.9	1,881	0.15%
2023/09/12	0.2	506.41	5.4	510.16	514.00	-5.1	1,892	-0.27%
2023/09/11	2.2	505.18	0.3	506.20	500.00	1.9	1,896	0.10%
2023/09/08	0	499.00	7	503.14	502.00	-7	1,918	-0.36%
2023/09/07	0	501.42	0	504.00	502.00	0	1,945	0.00%
2023/09/06	0	501.00	1	505.00	505.00	-1	1,973	-0.05%
2023/09/05	0.1	504.00	3.2	504.46	508.00	-3.1	1,979	-0.15%
2023/09/04	2.2	498.98	3.2	500.39	497.50	-1	1,991	-0.05%
2023/09/01	12.1	503.13	31.4	504.48	499.50	-19.3	1,977	-0.98%
2023/08/31	2.1	486.17	4.3	486.78	485.00	-2.2	1,904	-0.12%
2023/08/30	0	482.00	1.1	484.70	482.50	-1.1	1,928	-0.06%
2023/08/29	0	0.00	0.1	476.84	479.00	-0.1	1,976	-0.01%
2023/08/28	0	0.00	3.2	478.27	478.00	-3.2	2,013	-0.16%
2023/08/25	0	0.00	2.1	469.51	470.00	-2.1	2,122	-0.10%
2023/08/24	0	0.00	1	472.00	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	1	465.00	466.00	-1	2,359	-0.04%
2023/08/17	0.1	444.67	0.8	450.33	457.00	-0.7	2,495	-0.03%
2023/08/16	4.4	449.41	1	448.51	448.50	3.4	2,520	0.14%
2023/08/15	0.2	456.88	0.2	454.05	453.00	-0.1	2,548	0.00%
2023/08/14	6.1	459.00	4	458.00	457.00	2.1	2,577	0.08%
2023/08/11	4.1	469.00	11	470.41	470.00	-6.9	2,588	-0.27%
2023/08/10	2	466.50	4.1	466.62	467.00	-2	2,590	-0.08%
2023/08/09	1	465.50	0.1	465.85	465.50	0.9	2,594	0.04%
2023/08/08	4.1	464.37	0	0.00	463.50	4.1	2,598	0.16%
2023/08/07	1	466.50	2	466.50	468.00	-1	2,609	-0.04%
2023/08/04	2	463.99	4	464.00	464.00	-2	2,621	-0.08%
2023/08/02	3	462.17	3	460.91	463.00	0	2,653	0.00%
2023/08/01	4.1	461.01	0.2	461.00	461.50	3.9	2,637	0.15%
2023/07/31	4.1	462.19	2	471.00	459.50	2.1	2,652	0.08%
2023/07/28	1.3	468.98	10.5	466.41	471.50	-9.2	2,642	-0.35%
2023/07/27	4.1	455.65	0	457.00	456.00	4.1	2,603	0.16%
2023/07/26	10.5	451.62	1	450.00	449.50	9.5	2,598	0.37%
2023/07/25	3.3	460.70	0.8	462.27	461.50	2.4	2,565	0.09%
2023/07/24	6.3	461.54	10.2	461.79	457.50	-3.9	2,572	-0.15%
2023/07/21	9.7	474.08	1.1	473.32	473.50	8.6	2,539	0.34%
2023/07/20	3.1	486.04	1	485.55	485.00	2	2,540	0.08%
2023/07/19	6.1	491.14	0	488.00	486.00	6.1	2,551	0.24%
2023/07/18	10.5	491.93	4	489.63	489.00	6.5	2,621	0.25%
2023/07/17	2	502.50	11.4	500.37	503.00	-9.4	2,606	-0.36%
2023/07/14	3	493.50	3	494.83	495.50	0	2,601	0.00%
2023/07/13	3	494.49	2.1	499.98	491.00	0.9	2,614	0.03%
2023/07/12	1.1	494.95	0	0.00	497.00	1.1	2,614	0.04%
2023/07/11	3.2	496.66	10.1	496.08	496.50	-6.9	2,667	-0.26%
2023/07/10	1.1	486.18	2	485.75	485.00	-0.9	2,705	-0.03%
2023/07/07	2.1	492.89	2	487.01	491.50	0	2,763	0.00%
2023/07/06	0	490.00	0	0.00	489.00	0	2,755	0.00%
2023/07/05	6.2	489.24	0	492.55	487.50	6.2	2,786	0.22%
2023/07/04	7.1	496.77	7.6	497.04	497.50	-0.6	2,763	-0.02%
2023/07/03	0	498.39	4.2	497.98	499.50	-4.2	2,747	-0.15%
2023/06/30	1	492.00	0	0.00	491.50	1	2,748	0.04%
2023/06/29	3	495.50	0.8	492.61	495.00	2.2	2,752	0.08%
2023/06/28	0.1	488.27	3.1	490.00	488.00	-3	2,753	-0.11%
2023/06/27	2.1	483.38	0	0.00	487.00	2.1	2,787	0.08%
2023/06/26	3.2	487.26	2	486.00	486.00	1.2	2,801	0.04%
2023/06/21	1.1	491.18	0.8	492.00	491.00	0.3	2,822	0.01%
2023/06/20	4.1	496.27	0	0.00	496.00	4.1	2,833	0.14%
2023/06/19	1.2	499.03	0	0.00	498.00	1.2	2,844	0.04%
2023/06/16	4.1	505.00	5.7	509.47	506.00	-1.6	2,851	-0.06%
2023/06/15	2	510.50	9.1	508.46	510.00	-7.1	2,843	-0.25%
2023/06/14	0	500.74	6	501.83	499.50	-6	2,833	-0.21%
2023/06/13	1	491.50	1.2	496.36	495.00	-0.2	2,851	-0.01%
2023/06/12	7.6	489.75	2.2	489.59	488.00	5.5	2,910	0.19%
2023/06/09	2.2	496.00	2	493.75	492.50	0.2	2,944	0.01%
2023/06/08	5.2	495.72	0	0.00	494.00	5.2	2,967	0.18%
2023/06/07	3	503.33	1	505.00	504.00	2	3,005	0.07%
2023/06/06	10.6	512.80	14.1	510.89	502.00	-3.5	3,017	-0.12%
2023/06/05	8.1	518.14	17	515.92	519.00	-8.9	2,987	-0.30%
2023/06/02	7	508.00	6	508.00	506.00	1	2,963	0.03%
2023/06/01	4.1	501.97	0	504.00	500.00	4.1	2,944	0.14%
2023/05/31	2	503.00	5.7	503.40	508.00	-3.7	2,953	-0.13%
2023/05/30	8.1	495.72	5	494.10	496.00	3.1	2,868	0.11%
2023/05/29	1	507.98	2.2	504.54	508.00	-1.2	2,835	-0.04%
2023/05/26	9	501.50	6.3	503.39	502.00	2.7	2,797	0.10%
2023/05/25	2	492.00	4	500.38	507.00	-2	2,742	-0.07%
2023/05/24	2.1	488.82	0	0.00	492.50	2.1	2,711	0.08%
2023/05/23	2.5	492.90	1	493.50	493.50	1.5	2,689	0.06%
2023/05/22	4.7	489.25	1.3	489.69	493.00	3.3	2,684	0.12%
2023/05/19	2	499.97	2	500.25	495.50	0	2,674	0.00%
2023/05/18	4	500.00	6.1	495.93	500.00	-2.1	2,777	-0.07%
2023/05/17	7.3	489.62	2.8	490.72	488.50	4.5	2,793	0.16%
2023/05/16	3.1	491.82	2	490.50	491.00	1.1	2,854	0.04%
2023/05/15	3.1	490.16	3.1	488.71	488.00	0.1	2,865	0.00%
2023/05/12	2	493.00	1	493.00	496.00	1.1	2,884	0.04%
2023/05/11	2	493.00	1	493.00	490.00	1.1	2,961	0.04%
2023/05/10	1	494.51	0.1	495.50	494.50	1	2,965	0.03%
2023/05/09	6.1	494.31	5	499.70	500.00	1.1	2,957	0.04%
2023/05/08	2.1	505.48	2	506.00	504.00	0.1	2,943	0.00%
2023/05/05	3	504.33	4.1	504.54	506.00	-1.1	2,957	-0.04%
2023/05/04	5.2	490.79	2	493.00	493.50	3.2	2,967	0.11%
2023/05/03	2	495.01	3.6	498.42	498.00	-1.6	2,986	-0.05%
2023/05/02	1	502.00	2.5	502.80	502.00	-1.5	3,036	-0.05%
2023/04/28	0	500.00	0	498.00	496.00	0	3,122	0.00%
2023/04/27	3	490.83	3	492.33	492.00	0	3,153	0.00%
2023/04/26	5	492.30	6	493.00	495.00	-1	3,150	-0.03%
2023/04/25	5.5	492.96	2	497.75	490.50	3.5	3,155	0.11%
2023/04/24	4.2	504.88	5.1	503.71	507.00	-0.9	3,135	-0.03%
2023/04/21	17.4	501.83	5.4	501.57	495.50	12	3,149	0.38%
2023/04/20	7	522.29	2.6	527.48	518.00	4.4	3,144	0.14%
2023/04/19	1	533.00	1.1	539.10	535.00	-0.1	3,233	0.00%
2023/04/18	2	540.50	1.1	548.09	538.00	0.9	3,290	0.03%
2023/04/17	2	545.45	1.2	543.37	542.00	0.9	3,321	0.03%
2023/04/14	1	552.00	8.7	553.08	553.00	-7.7	3,301	-0.23%
2023/04/13	7	544.70	11.3	544.63	542.00	-4.3	3,262	-0.13%
2023/04/12	7	540.71	16.5	538.85	542.00	-9.5	3,214	-0.30%
2023/04/11	3	529.33	2.3	527.04	527.00	0.7	3,148	0.02%
2023/04/10	6.1	531.50	8	529.63	530.00	-1.9	3,136	-0.06%
2023/04/07	1	519.00	3	521.33	516.00	-2	3,105	-0.06%
2023/04/06	0.1	520.59	1.1	518.09	520.00	-1	3,098	-0.03%
2023/03/31	2.1	531.52	8	530.38	529.00	-5.9	3,095	-0.19%
2023/03/30	0	520.09	11.2	520.45	520.00	-11.2	3,086	-0.36%
2023/03/29	1	524.00	0	0.00	520.00	1	3,103	0.03%
2023/03/28	6	530.83	15.1	532.99	531.00	-9.1	3,146	-0.29%
2023/03/27	8	530.50	8.2	529.88	533.00	-0.2	3,138	-0.01%
2023/03/24	5.2	519.50	14.2	526.59	527.00	-9	3,153	-0.29%
2023/03/23	6	515.83	9.1	512.91	517.00	-3.1	3,147	-0.10%
2023/03/22	3	505.67	2	505.01	505.00	1	3,139	0.03%
2023/03/21	4	500.75	4	506.25	505.00	0	3,160	0.00%
2023/03/20	7.1	500.28	6.1	498.69	500.00	1	3,157	0.03%
2023/03/17	3.1	488.92	2.1	495.49	496.00	1.1	3,177	0.03%
2023/03/16	11.6	484.44	4.1	490.83	486.50	7.5	3,182	0.24%
2023/03/15	18.8	498.65	11.1	501.86	492.00	7.7	3,179	0.24%
2023/03/14	11.6	508.50	3	511.68	505.00	8.6	3,132	0.28%
2023/03/13	7	512.86	7	514.71	519.00	0	3,134	0.00%
2023/03/10	17.1	524.50	1	519.00	518.00	16.1	3,165	0.51%
2023/03/09	11	545.73	3	543.00	541.00	8	3,173	0.25%
2023/03/08	3.2	551.35	5.7	553.12	550.00	-2.5	3,208	-0.08%
2023/03/07	7.4	560.10	3	556.03	559.00	4.3	3,204	0.13%
2023/03/06	5	552.60	7	553.40	557.00	-2	3,199	-0.06%
2023/03/03	4	546.50	6.2	541.34	539.00	-2.2	3,168	-0.07%
2023/03/02	6.1	533.09	4	531.00	531.00	2.1	3,150	0.07%
2023/03/01	5.3	529.35	3	535.00	538.00	2.3	3,141	0.07%
2023/02/24	2.2	539.95	0	0.00	538.00	2.2	3,104	0.07%
2023/02/23	8.1	541.47	15	541.67	543.00	-6.9	3,113	-0.22%
2023/02/22	8.2	543.95	7.1	543.57	541.00	1.2	3,120	0.04%
2023/02/21	2	559.00	3	559.00	560.00	-1	3,121	-0.03%
2023/02/20	7.4	563.44	3.5	567.81	561.00	3.9	3,188	0.12%
2023/02/17	19	569.79	15.9	570.50	569.00	3.1	3,234	0.10%
2023/02/16	31.2	571.11	34	568.88	575.00	-2.8	3,252	-0.08%
2023/02/15	6.1	541.49	9.5	541.01	545.00	-3.4	3,223	-0.11%
2023/02/14	10.1	536.33	34.6	534.47	540.00	-24.5	3,220	-0.76%
2023/02/13	3.1	509.74	3.6	512.23	516.00	-0.5	3,261	-0.01%
2023/02/10	1.2	508.39	3.2	511.31	516.00	-2	3,293	-0.06%
2023/02/09	23.2	510.70	8.1	510.36	511.00	15.1	3,308	0.46%
2023/02/08	5.4	531.66	5.8	531.91	531.00	-0.4	3,286	-0.01%
2023/02/07	2	531.50	0.4	531.36	529.00	1.6	3,329	0.05%
2023/02/06	0	532.93	3.1	533.64	533.00	-3.1	3,371	-0.09%
2023/02/03	4	540.50	9	542.53	540.00	-5	3,427	-0.15%
2023/02/02	4	539.75	2.2	541.70	541.00	1.9	3,458	0.05%
2023/02/01	5	534.80	5.5	536.41	540.00	-0.4	3,470	-0.01%
2023/01/31	5	539.20	8	539.64	540.00	-3	3,468	-0.09%
2023/01/30	2.1	533.32	5	532.22	532.00	-2.9	3,436	-0.08%
2023/01/17	2	515.00	4.4	518.37	519.00	-2.4	3,372	-0.07%
2023/01/16	1.1	515.62	0.1	511.00	513.00	1	3,347	0.03%
2023/01/13	5	518.57	5.1	517.38	514.00	0	3,380	0.00%
2023/01/12	4.1	525.41	4	523.00	520.00	0.1	3,399	0.00%
2023/01/11	5	532.17	4.5	528.20	528.00	0.5	3,430	0.01%
2023/01/10	0	527.67	7.5	531.62	535.00	-7.4	3,429	-0.22%
2023/01/09	5	519.56	18.3	516.45	525.00	-13.3	3,404	-0.39%
2023/01/06	7.2	494.16	10.8	492.51	496.00	-3.7	3,316	-0.11%
2023/01/05	4.3	478.34	10.4	480.18	485.50	-6	3,296	-0.18%
2023/01/04	2	464.98	7.4	465.81	465.00	-5.4	3,310	-0.16%
2023/01/03	3	465.83	8.6	460.24	465.50	-5.6	3,399	-0.16%
2022/12/30	3	455.50	1	451.00	451.00	2	3,420	0.06%
2022/12/29	0	453.50	0	0.00	455.50	0	3,424	0.00%
2022/12/28	1.2	460.07	2.4	460.31	458.00	-1.2	3,456	-0.04%
2022/12/27	3	468.81	3.2	471.31	464.50	-0.2	3,470	-0.01%
2022/12/26	1	464.50	5.8	463.16	462.50	-4.8	3,473	-0.14%
2022/12/23	3.2	456.41	1.2	457.00	460.00	2	3,489	0.06%
2022/12/22	0.2	462.50	2	461.27	466.50	-1.8	3,506	-0.05%
2022/12/21	4	456.88	1	456.54	454.50	3	3,514	0.09%
2022/12/20	8	467.40	15.8	460.79	455.50	-7.8	3,547	-0.22%
2022/12/19	1.2	477.03	3	480.30	472.00	-1.9	3,539	-0.05%
2022/12/16	2	484.75	2	485.25	480.50	0	3,536	0.00%
2022/12/15	5	493.90	21	489.40	495.00	-16	3,506	-0.46%
2022/12/14	3	479.98	3	482.49	486.00	0	3,532	0.00%
2022/12/13	2	480.00	1.1	474.00	474.00	0.9	3,606	0.03%
2022/12/12	0.1	476.00	22.1	475.80	485.50	-22.1	3,583	-0.62%
2022/12/09	3.4	484.14	4.8	489.11	479.00	-1.4	3,600	-0.04%
2022/12/08	9	476.94	5	480.60	478.50	4	3,599	0.11%
2022/12/07	6.4	481.02	3.1	483.94	484.50	3.3	3,592	0.09%
2022/12/06	4.2	495.87	2.2	499.03	491.00	2	3,580	0.06%
2022/12/05	27.1	500.43	9.6	501.96	502.00	17.6	3,582	0.49%
2022/12/02	4.1	484.17	8.7	485.53	489.50	-4.5	3,542	-0.13%
2022/12/01	8.1	474.30	11.3	475.20	473.00	-3.2	3,544	-0.09%
2022/11/30	5	459.00	18.3	450.11	463.00	-13.3	3,479	-0.38%
2022/11/29	3.6	437.13	2	438.50	438.00	1.6	3,419	0.05%
2022/11/28	6.2	437.10	0.1	439.50	437.50	6.1	3,412	0.18%
2022/11/25	6	447.00	4.3	449.84	445.00	1.7	3,397	0.05%
2022/11/24	5	450.00	3	451.67	452.00	2	3,392	0.06%
2022/11/23	5.8	456.93	2	463.25	449.00	3.8	3,382	0.11%
2022/11/22	4	456.00	4.1	455.17	458.00	-0.1	3,373	0.00%
2022/11/21	2.2	458.34	4	458.88	454.00	-1.8	3,392	-0.05%
2022/11/18	5.8	455.10	3.1	464.15	453.50	2.7	3,373	0.08%
2022/11/17	5.8	463.83	6.3	463.33	466.00	-0.5	3,349	-0.01%
2022/11/16	3.6	458.20	14.8	455.49	461.00	-11.2	3,355	-0.33%
2022/11/15	12	449.75	13	451.43	455.00	-1	3,294	-0.03%
2022/11/14	3.2	439.62	2.2	439.21	439.50	1	3,241	0.03%
2022/11/11	12.3	446.29	26.7	445.43	445.50	-14.4	3,187	-0.45%
2022/11/10	7.2	421.02	5.7	420.61	421.50	1.5	3,081	0.05%
2022/11/09	12	418.13	33	416.96	424.00	-21	3,065	-0.69%
2022/11/08	9	393.83	12.1	393.93	393.50	-3.1	3,012	-0.10%
2022/11/07	5.9	382.70	5.1	388.99	382.00	0.8	2,984	0.03%
2022/11/04	9.7	388.24	3	390.67	389.50	6.7	2,986	0.22%
2022/11/03	9.2	388.37	39	385.91	389.50	-29.8	2,937	-1.01%
2022/11/02	5.3	378.71	3.1	380.63	381.50	2.2	2,891	0.08%
2022/11/01	39.3	375.30	16.1	369.77	379.00	23.2	2,863	0.81%
2022/10/31	11.1	346.87	19.6	355.31	367.00	-8.5	2,807	-0.30%
2022/10/19	6.2	268.90	5.4	271.06	268.00	0.8	2,763	0.03%
2022/10/18	1	283.00	4	279.38	278.50	-3	2,727	-0.11%
2022/10/17	0	277.60	7.1	277.08	278.50	-7.1	2,718	-0.26%
2022/10/14	2	275.50	11	277.45	277.50	-9	2,742	-0.33%
2022/10/13	3.2	269.00	2	271.50	264.00	1.2	2,756	0.04%
2022/10/12	7.2	269.92	1.1	273.14	270.50	6	2,754	0.22%
2022/10/11	5	275.32	4.1	273.62	272.50	0.9	2,742	0.03%
2022/10/07	8.5	289.78	3	291.66	287.00	5.5	2,735	0.20%
2022/10/06	2.2	296.85	3	295.17	294.50	-0.8	2,719	-0.03%
2022/10/05	3	298.67	4.4	298.29	297.50	-1.4	2,752	-0.05%
2022/10/04	1	287.00	6	287.42	287.50	-5	2,772	-0.18%
2022/10/03	1.3	280.32	7	279.14	281.00	-5.7	2,786	-0.20%
2022/09/30	4.2	264.58	5.1	266.62	269.00	-0.9	2,830	-0.03%
2022/09/29	9.6	277.93	3.4	283.74	271.00	6.3	2,818	0.22%
2022/09/28	2.2	286.75	3	287.67	285.00	-0.8	2,767	-0.03%
2022/09/27	0	0.00	2	301.72	300.00	-2	2,795	-0.07%
2022/09/26	3.7	301.37	0	301.50	297.00	3.7	2,853	0.13%
2022/09/23	3.1	317.41	2	320.00	315.50	1.1	2,928	0.04%
2022/09/22	0.4	322.00	4	323.75	322.50	-3.7	2,962	-0.12%
2022/09/21	1	328.00	1	328.00	327.50	0	2,977	0.00%
2022/09/20	4	333.87	2	332.50	333.50	2	2,976	0.07%
2022/09/19	2	335.46	3	336.67	335.50	-1	2,983	-0.03%
2022/09/16	0.1	333.98	0	0.00	332.00	0.1	2,991	0.00%
2022/09/15	0.1	336.55	6	334.75	338.00	-5.9	2,977	-0.20%
2022/09/14	3	324.16	4	325.00	325.00	-1	2,956	-0.03%
2022/09/13	2.1	335.18	0	0.00	333.00	2.1	2,951	0.07%
2022/09/12	4	335.59	6	334.92	333.00	-2	2,987	-0.07%
2022/09/08	4	335.11	7.1	333.26	335.00	-3	2,968	-0.10%
2022/09/07	0	315.00	0.1	316.42	316.00	-0.1	2,901	0.00%
2022/09/06	1	305.56	26	305.52	316.00	-25	2,909	-0.86%
2022/09/05	2.1	313.23	0	309.50	308.50	2.1	2,920	0.07%
2022/09/02	1	314.50	1	312.50	312.50	0	2,913	0.00%
2022/09/01	2	318.01	0	0.00	317.00	2	2,885	0.07%
2022/08/31	0	0.00	0	327.00	328.50	0	2,863	0.00%
2022/08/30	0	318.00	1	319.00	317.50	-1	2,851	-0.03%
2022/08/29	7.3	314.50	3	316.00	317.50	4.3	2,832	0.15%
2022/08/26	0.3	332.50	0	0.00	332.00	0.3	2,781	0.01%
2022/08/25	0	0.00	1	327.00	326.00	-1	2,770	-0.04%
2022/08/24	1	322.04	1	322.00	324.00	0	2,780	0.00%
2022/08/23	1.2	322.26	1	324.00	324.00	0.2	2,838	0.01%
2022/08/22	0	328.20	2	328.00	327.00	-2	2,845	-0.07%
2022/08/19	0	331.00	0	331.50	332.00	0	2,847	0.00%
2022/08/18	0.6	325.27	1	325.50	327.50	-0.4	2,833	-0.02%
2022/08/17	4.4	327.73	3.3	328.91	329.00	1.1	2,822	0.04%
2022/08/16	0	332.92	1	333.50	332.50	-1	2,801	-0.03%
2022/08/15	7.3	330.26	1	329.00	334.50	6.3	2,800	0.23%
2022/08/12	2.3	322.50	3.1	328.33	330.00	-0.8	2,799	-0.03%
2022/08/11	1	325.50	3	325.01	326.50	-2	2,769	-0.07%
2022/08/10	2.3	319.81	0	0.00	319.00	2.3	2,773	0.08%
2022/08/09	0	323.68	0	0.00	325.00	0	2,791	0.00%
2022/08/08	0	320.00	1	320.00	325.00	-1	2,811	-0.04%
2022/08/05	3.1	322.19	2	323.00	323.00	1.1	2,818	0.04%
2022/08/04	4	315.75	3	315.50	317.00	1	2,824	0.04%
2022/08/03	2	325.50	1	325.00	326.50	1	2,773	0.04%
2022/08/02	5	327.40	2	325.50	325.50	3	2,804	0.11%
2022/08/01	0	340.50	2	339.50	341.00	-2	2,776	-0.07%
2022/07/29	1	341.00	1	343.00	342.00	0	2,789	0.00%
2022/07/28	3	341.00	1.2	340.63	340.50	1.9	2,792	0.07%
2022/07/27	1.1	335.17	4.2	336.37	342.50	-3.1	2,786	-0.11%
2022/07/26	0	0.00	1.1	336.00	336.50	-1.1	2,779	-0.04%
2022/07/25	2	335.91	4.2	333.77	337.00	-2.2	2,806	-0.08%
2022/07/22	4.2	333.16	0.2	332.50	333.50	4	2,810	0.14%
2022/07/21	8	330.88	4	330.63	336.50	4	2,826	0.14%
2022/07/20	2.2	329.61	0	0.00	322.50	2.2	2,791	0.08%
2022/07/19	2.2	324.11	0	0.00	326.00	2.2	2,770	0.08%
2022/07/18	0.4	325.02	3	323.50	326.50	-2.6	2,759	-0.10%
2022/07/15	4	318.38	6	318.92	318.50	-2	2,725	-0.07%
2022/07/14	3.2	318.36	4.2	319.31	320.00	-1	2,711	-0.04%
2022/07/13	5.1	319.38	12	318.75	318.00	-6.9	2,698	-0.26%
2022/07/12	2.2	311.68	22.5	311.59	309.00	-20.3	2,648	-0.77%
2022/07/11	17.4	302.43	10.4	303.64	304.00	7	2,589	0.27%
2022/07/08	20.4	311.33	6.1	308.25	308.50	14.3	2,561	0.56%
2022/07/07	11.3	288.71	4.1	290.74	291.00	7.2	2,477	0.29%
2022/07/06	1	280.53	0	0.00	280.00	1	2,465	0.04%
2022/07/05	2.1	279.76	1	288.49	284.50	1.1	2,455	0.04%
2022/07/04	2.5	280.13	3.2	280.95	278.00	-0.7	2,403	-0.03%
2022/07/01	7.2	293.36	4.3	293.91	282.00	2.9	2,373	0.12%
2022/06/30	6	309.52	7	309.57	308.00	-1	2,292	-0.04%
2022/06/29	1	323.00	8	322.94	325.00	-7	2,259	-0.31%
2022/06/28	0	331.50	0	0.00	332.00	0	2,242	0.00%
2022/06/27	1.1	335.18	1	337.50	341.50	0.1	2,254	0.00%
2022/06/24	1	328.00	1	335.00	328.00	0	2,231	0.00%
2022/06/23	4.1	328.86	1.7	331.21	331.50	2.5	2,215	0.11%
2022/06/22	6.1	337.70	4.2	336.10	335.50	1.9	2,187	0.09%
2022/06/21	1.3	346.25	2.2	347.69	353.00	-0.9	2,166	-0.04%
2022/06/20	6.8	341.98	15.4	342.42	342.00	-8.7	2,165	-0.40%
2022/06/17	13.1	356.60	16	358.59	354.00	-2.9	2,161	-0.13%
2022/06/16	3.4	375.96	11	375.05	368.00	-7.6	2,151	-0.36%
2022/06/15	1.1	383.36	1	380.51	383.50	0.1	2,264	0.00%
2022/06/14	10.3	376.41	2	379.00	377.00	8.3	2,317	0.36%
2022/06/13	13.4	385.38	5	385.60	384.00	8.4	2,303	0.36%
2022/06/10	2	400.75	3	399.83	400.00	-1	2,301	-0.04%
2022/06/09	2	402.25	3.1	404.27	405.00	-1.1	2,318	-0.05%
2022/06/08	13.1	411.71	4	406.75	403.00	9.1	2,314	0.39%
2022/06/07	1	408.99	3	407.33	407.00	-2	2,320	-0.09%
2022/06/06	2	407.00	2.1	409.00	410.50	-0.1	2,346	0.00%
2022/06/02	2	404.75	2	407.50	407.00	0	2,374	0.00%
2022/06/01	2	403.50	1.1	405.45	405.00	0.9	2,432	0.04%
2022/05/31	2	399.00	2	400.50	405.00	0	2,444	0.00%
2022/05/30	3	397.50	1	397.50	399.50	2	2,397	0.08%
2022/05/27	1	390.50	3	393.17	393.00	-2	2,401	-0.08%
2022/05/26	4	386.75	3	390.33	385.50	1	2,443	0.04%
2022/05/25	4	384.38	3	385.84	387.50	1	2,482	0.04%
2022/05/24	4	386.13	6	384.00	382.00	-2	2,548	-0.08%
2022/05/23	2	395.50	0	0.00	390.00	2	2,586	0.08%
2022/05/20	3	397.67	3	399.98	395.00	0	2,622	0.00%
2022/05/19	2.1	393.32	5	394.20	398.00	-2.9	2,634	-0.11%
2022/05/18	6	405.58	4.1	402.88	401.00	1.9	2,643	0.07%
2022/05/17	1	387.00	5	392.40	397.00	-4	2,639	-0.15%
2022/05/16	2	386.75	2	382.28	381.50	0	2,623	0.00%
2022/05/13	2.2	383.72	5.3	383.48	383.00	-3.1	2,612	-0.12%
2022/05/12	11.3	386.20	8.5	383.19	378.00	2.8	2,629	0.11%
2022/05/11	1.1	395.83	2	394.25	392.00	-1	2,631	-0.04%
2022/05/10	11	390.59	1	392.54	392.50	10	2,684	0.37%
2022/05/09	4.2	399.41	20.1	400.16	398.50	-15.9	2,651	-0.60%
2022/05/06	2	407.51	10	407.00	408.00	-8	2,664	-0.30%
2022/05/05	3	416.00	2	416.00	417.00	1	2,680	0.04%
2022/05/04	7	406.71	5	407.50	408.50	2	2,693	0.07%
2022/05/03	2	403.74	4	405.49	406.50	-2	2,731	-0.07%
2022/04/29	3.9	405.81	3	404.17	404.50	0.9	2,759	0.03%
2022/04/28	1.5	406.37	11	405.68	405.00	-9.5	2,788	-0.34%
2022/04/27	8	403.56	21.4	402.14	407.00	-13.4	2,815	-0.48%
2022/04/26	2	401.25	7	399.43	399.00	-5	2,847	-0.18%
2022/04/25	4	392.50	0	0.00	393.50	4	2,931	0.14%
2022/04/22	1.2	406.11	1	404.00	405.50	0.2	2,949	0.01%
2022/04/21	1.1	411.02	2	412.00	412.50	-1	3,014	-0.03%
2022/04/20	2.1	413.87	2	413.00	409.50	0.1	3,062	0.00%
2022/04/19	1.2	411.63	4.4	413.05	413.00	-3.2	3,081	-0.10%
2022/04/18	1	405.00	1	406.00	405.00	0	3,145	0.00%
2022/04/15	2.2	404.34	4	402.50	405.00	-1.8	3,190	-0.06%
2022/04/14	2	405.25	1	405.00	406.00	1	3,274	0.03%
2022/04/13	2	400.25	4	399.00	401.00	-2	3,356	-0.06%
2022/04/12	9.3	391.02	12	392.04	393.00	-2.7	3,491	-0.08%
2022/04/11	6.7	399.85	12.3	399.30	398.00	-5.6	3,799	-0.15%
2022/04/08	0.9	413.29	4.5	414.37	413.00	-3.7	3,859	-0.09%
2022/04/07	6.3	412.89	5.1	409.99	409.00	1.2	3,871	0.03%
2022/04/06	1.2	419.99	1	424.00	423.50	0.2	3,865	0.01%
2022/04/01	3.5	426.39	0.3	426.80	426.00	3.3	3,930	0.08%
2022/03/31	1.2	442.24	3.1	435.74	434.00	-1.9	3,953	-0.05%
2022/03/30	5	439.80	5.1	439.31	440.00	-0.1	3,984	0.00%
2022/03/29	2.2	429.44	1.1	432.14	429.50	1.1	4,017	0.03%
2022/03/28	0.1	425.92	0	0.00	431.50	0.1	4,080	0.00%
2022/03/25	0.1	434.75	3.1	435.35	430.50	-3	4,082	-0.07%
2022/03/24	1.1	429.80	1.1	433.36	433.00	0	4,076	0.00%
2022/03/23	22.1	435.81	2.1	434.96	433.00	20	4,085	0.49%
2022/03/22	8	426.95	13.6	426.01	432.00	-5.5	4,078	-0.14%
2022/03/21	7.7	419.58	3.5	419.90	418.50	4.2	4,040	0.10%
2022/03/18	18.7	421.52	15.6	422.88	423.50	3.1	4,022	0.08%
2022/03/17	8.2	439.59	18.7	439.45	445.50	-10.6	3,898	-0.27%
2022/03/16	9.3	416.71	4.1	417.52	417.50	5.2	3,845	0.13%
2022/03/15	12.3	424.17	4.3	422.14	420.00	7.9	3,842	0.21%
2022/03/14	3.1	433.57	2	439.50	436.00	1.1	3,836	0.03%
2022/03/11	4.2	432.77	3.2	432.28	434.00	1	3,873	0.02%
2022/03/10	3.1	435.34	5.2	435.32	436.00	-2.2	3,901	-0.06%
2022/03/09	1.2	422.52	15.1	423.03	423.50	-14	3,908	-0.36%
2022/03/08	18.7	416.24	3.5	420.14	414.50	15.2	3,907	0.39%
2022/03/07	14.1	430.48	38	430.70	427.00	-23.9	3,897	-0.61%
2022/03/04	3.1	450.78	1	451.00	450.50	2.1	3,893	0.05%
2022/03/03	6.1	460.93	2	464.50	459.50	4.1	3,924	0.10%
2022/03/02	2.1	460.47	1	463.00	462.50	1.1	3,956	0.03%
2022/03/01	0.1	460.90	9	462.83	465.00	-8.9	3,973	-0.23%
2022/02/25	11.4	451.71	4.1	449.99	451.50	7.3	3,971	0.18%
2022/02/24	10.4	452.45	9.1	449.16	448.00	1.3	3,958	0.03%
2022/02/23	4.7	466.55	2	465.75	463.50	2.7	3,927	0.07%
2022/02/22	2.1	472.89	2.5	468.98	469.50	-0.4	3,930	-0.01%
2022/02/21	1	465.69	5.1	475.43	479.50	-4.1	3,963	-0.10%
2022/02/18	0	468.60	9.8	472.44	473.00	-9.8	4,013	-0.24%
2022/02/17	2.3	471.35	0.1	474.00	467.50	2.2	4,028	0.05%
2022/02/16	3.1	469.86	13	468.92	472.50	-9.9	4,053	-0.24%
2022/02/15	2.2	466.64	3	465.67	464.50	-0.8	4,054	-0.02%
2022/02/14	3.2	468.12	1	465.50	464.00	2.2	4,050	0.05%
2022/02/11	24	478.21	7	478.00	482.00	17	4,043	0.42%
2022/02/10	6.1	475.48	7.1	478.57	489.50	-1	4,046	-0.03%
2022/02/09	0.4	462.43	2.1	462.62	466.00	-1.7	4,002	-0.04%
2022/02/08	4.1	457.64	1	459.50	456.50	3.1	4,004	0.08%
2022/02/07	3.2	454.55	3	452.83	454.00	0.2	4,000	0.01%
2022/01/26	4.8	455.93	5.2	458.10	459.00	-0.4	4,047	-0.01%
2022/01/25	7.2	456.08	11	457.05	451.00	-3.8	4,146	-0.09%
2022/01/24	9.2	463.16	43.7	462.56	463.00	-34.5	4,130	-0.83%
2022/01/21	22.2	471.64	12	468.92	469.50	10.2	4,123	0.25%
2022/01/20	10.2	484.36	3.1	483.35	481.50	7.1	4,162	0.17%
2022/01/19	6.5	491.19	2	488.77	487.50	4.5	4,149	0.11%
2022/01/18	13.2	510.52	7	510.01	502.00	6.2	4,118	0.15%
2022/01/17	1.1	498.93	3.4	489.75	501.00	-2.2	4,049	-0.06%
2022/01/14	17.5	486.91	11.2	488.67	492.00	6.2	4,047	0.15%
2022/01/13	8.1	500.29	7	498.93	498.00	1.1	4,035	0.03%
2022/01/12	0.3	505.17	7.5	506.55	510.00	-7.2	4,026	-0.18%
2022/01/11	16.5	505.99	5.2	506.19	501.00	11.3	4,009	0.28%
2022/01/10	3.3	520.56	9.2	517.25	519.00	-5.9	3,956	-0.15%
2022/01/07	6.4	519.21	26	516.31	515.00	-19.6	3,941	-0.50%
2022/01/06	7.6	522.22	9.7	526.13	523.00	-2.1	3,850	-0.06%
2022/01/05	16	531.77	25.3	530.27	535.00	-9.2	3,789	-0.24%
2022/01/04	22.8	519.88	61.1	521.82	533.00	-38.4	3,671	-1.05%
2022/01/03	8.2	490.65	13.1	490.39	491.00	-4.9	3,353	-0.15%
2021/12/30	3	480.33	5.3	478.98	479.50	-2.3	3,300	-0.07%
2021/12/29	3.1	474.33	3	473.33	474.00	0.1	3,332	0.00%
2021/12/28	3.1	478.67	7	479.29	478.00	-3.9	3,367	-0.12%
2021/12/27	5.1	480.99	4.1	480.96	481.50	0.9	3,348	0.03%
2021/12/24	17.1	477.72	4.1	477.39	473.00	12.9	3,395	0.38%
2021/12/23	6.1	473.88	25.4	472.81	476.00	-19.4	3,393	-0.57%
2021/12/22	9.1	466.03	15.2	466.38	469.50	-6.1	3,393	-0.18%
2021/12/21	3.1	453.06	5	454.29	455.00	-1.9	3,368	-0.06%
2021/12/20	0	0.00	3	448.50	448.00	-3	3,366	-0.09%
2021/12/17	3.1	448.19	1	449.50	447.00	2.1	3,378	0.06%
2021/12/16	2	452.50	0	0.00	451.00	2	3,379	0.06%
2021/12/15	5.1	450.83	7	451.93	450.50	-2	3,400	-0.06%
2021/12/14	5.1	451.90	1	449.50	448.50	4.1	3,425	0.12%
2021/12/13	4.2	455.75	8	456.50	456.50	-3.9	3,448	-0.11%
2021/12/10	6.1	448.02	5.2	449.44	447.50	0.9	3,480	0.02%
2021/12/09	1.2	455.71	0.2	456.50	453.50	1	3,497	0.03%
2021/12/08	4.1	456.54	1	457.01	454.50	3.1	3,501	0.09%
2021/12/07	17.9	458.57	9	455.56	456.00	8.9	3,505	0.25%
2021/12/06	5.2	467.92	1	466.50	465.00	4.2	3,491	0.12%
2021/12/03	11.1	470.85	14.1	470.95	472.50	-3	3,533	-0.09%
2021/12/02	3.1	463.86	2	464.00	465.00	1.1	3,524	0.03%
2021/12/01	4.1	459.55	7	465.07	465.00	-2.9	3,536	-0.08%
2021/11/30	15.7	463.83	3	469.00	456.50	12.7	3,534	0.36%
2021/11/29	6.4	451.46	14.2	453.78	459.50	-7.8	3,527	-0.22%
2021/11/26	10.4	456.03	7.2	455.56	452.00	3.2	3,537	0.09%
2021/11/25	4.1	467.51	8.1	469.12	465.00	-4	3,565	-0.11%
2021/11/24	6.6	465.98	10.2	465.85	468.00	-3.6	3,593	-0.10%
2021/11/23	5.5	459.89	6	460.58	463.00	-0.5	3,634	-0.02%
2021/11/22	2	461.50	5	462.70	466.00	-3	3,701	-0.08%
2021/11/19	10.2	456.92	12	461.58	463.00	-1.8	3,720	-0.05%
2021/11/18	6.4	454.35	3.1	454.37	456.00	3.2	3,746	0.09%
2021/11/17	9.2	441.71	19.2	445.24	448.00	-10	3,775	-0.26%
2021/11/16	5.2	438.38	2.1	437.15	436.50	3.1	3,871	0.08%
2021/11/15	4.2	440.07	5.3	439.87	442.00	-1.2	4,120	-0.03%
2021/11/12	4.1	433.35	4	432.63	429.50	0.1	4,155	0.00%
2021/11/11	3.1	429.35	9	430.56	429.50	-5.9	4,196	-0.14%
2021/11/10	4	431.38	7	430.14	430.00	-3	4,274	-0.07%
2021/11/09	9.2	424.85	5	426.60	429.00	4.2	4,380	0.10%
2021/11/08	6.2	418.92	6	420.17	419.00	0.2	4,358	0.00%
2021/11/05	5	425.10	3	424.51	425.50	2	4,396	0.05%
2021/11/04	42.1	425.40	10.1	425.49	423.00	32.1	4,430	0.72%
2021/11/03	8.2	421.71	17	420.77	422.50	-8.8	4,458	-0.20%
2021/11/02	40.5	414.60	216.4	412.35	410.00	-175.9	4,405	-3.99%	大賣/鉅額交易
2021/11/01	11.2	431.04	8.4	429.69	427.00	2.7	4,322	0.06%
2021/10/29	29.2	436.53	7	438.43	434.00	22.2	4,311	0.51%
2021/10/28	32.2	440.68	19.3	440.34	438.50	12.8	4,310	0.30%
2021/10/27	6	427.83	4	428.13	430.50	2	4,235	0.05%
2021/10/26	6.3	428.73	4	428.50	427.50	2.3	4,261	0.05%
2021/10/25	2	425.00	0.1	427.00	427.00	2	4,254	0.05%
2021/10/22	7.1	418.98	2	419.50	421.50	5.1	4,333	0.12%
2021/10/21	6.1	419.81	25	420.78	419.50	-18.9	4,442	-0.43%
2021/10/20	10.1	423.00	3	422.50	426.00	7.1	4,495	0.16%
2021/10/19	6.1	419.98	4.2	418.68	419.00	1.9	4,510	0.04%
2021/10/18	4.2	416.04	2	420.50	410.50	2.2	4,589	0.05%
2021/10/15	2.4	413.69	10.1	413.58	417.00	-7.7	4,678	-0.17%
2021/10/14	2.1	405.85	3	403.83	405.50	-0.9	4,697	-0.02%
2021/10/13	8.4	403.50	0	0.00	402.00	8.4	4,753	0.18%
2021/10/12	9.1	410.68	2	411.25	414.00	7.1	4,751	0.15%
2021/10/08	5.1	412.20	6	415.67	410.00	-0.9	4,767	-0.02%
2021/10/07	4	410.87	7.1	412.51	415.50	-3	4,774	-0.06%
2021/10/06	8.4	404.92	5	406.50	403.00	3.4	4,785	0.07%
2021/10/05	8.1	406.88	8.3	402.02	417.00	-0.2	4,777	0.00%
2021/10/04	11.2	412.46	21	412.36	409.50	-9.8	4,776	-0.20%
2021/10/01	20.2	426.72	11.1	427.64	418.00	9.2	4,818	0.19%
2021/09/30	6	439.08	4	440.26	442.50	2	4,943	0.04%
2021/09/29	15.8	440.48	31.2	442.81	439.00	-15.4	5,106	-0.30%
2021/09/28	9.7	455.21	7	454.64	453.00	2.7	5,152	0.05%
2021/09/27	5	466.40	14	466.00	466.00	-9	5,162	-0.17%
2021/09/24	6.1	474.89	4	471.13	469.00	2.1	5,315	0.04%
2021/09/23	3	468.83	2	468.25	469.00	1	5,496	0.02%
2021/09/22	9	456.11	7	458.50	463.00	2	5,528	0.04%
2021/09/17	2	465.21	5	469.50	470.50	-3	5,571	-0.05%
2021/09/16	5.1	462.01	0	0.00	461.50	5.1	5,573	0.09%
2021/09/15	8.4	469.15	4	475.75	466.00	4.4	5,586	0.08%
2021/09/14	10	488.55	6.1	485.20	481.00	3.9	5,612	0.07%
2021/09/13	3	483.83	1	484.00	484.00	2	5,671	0.04%
2021/09/10	1.1	478.73	6.3	480.02	481.50	-5.2	5,759	-0.09%
2021/09/09	1	474.44	5.4	473.27	475.00	-4.4	5,996	-0.07%
2021/09/08	11.3	463.88	3	465.33	460.50	8.3	6,141	0.14%
2021/09/07	3.2	478.51	7	475.79	477.00	-3.8	6,297	-0.06%
2021/09/06	2.6	481.82	4.1	479.66	480.50	-1.5	6,296	-0.02%
2021/09/03	3.2	483.28	3	481.67	480.50	0.2	6,299	0.00%
2021/09/02	7.1	482.35	6	485.98	479.50	1.1	6,318	0.02%
2021/09/01	5.2	481.83	10	488.05	489.00	-4.8	6,367	-0.08%
2021/08/31	28.5	476.27	2	477.00	479.50	26.5	6,399	0.41%
2021/08/30	26.1	478.87	17.1	479.48	484.50	9	6,386	0.14%
2021/08/27	8.1	476.86	15.4	475.41	477.00	-7.3	6,368	-0.11%
2021/08/26	14.1	466.45	4	468.38	464.50	10.1	6,378	0.16%
2021/08/25	17	464.62	12	467.26	472.00	5	6,352	0.08%
2021/08/24	12.3	460.31	12	461.12	455.50	0.3	6,417	0.00%
2021/08/23	13.3	449.33	5	452.60	454.00	8.3	6,446	0.13%
2021/08/20	43.6	448.89	28.2	443.71	446.00	15.4	6,412	0.24%
2021/08/19	59	458.51	12	454.25	450.00	47	6,317	0.74%
2021/08/18	7.3	487.31	10.4	486.32	498.00	-3.1	6,165	-0.05%
2021/08/17	14.3	477.23	8.1	480.91	474.00	6.2	6,154	0.10%
2021/08/16	22.1	491.66	13.2	493.55	492.00	8.9	6,266	0.14%
2021/08/13	20.9	511.42	45.2	503.64	500.00	-24.3	6,284	-0.39%
2021/08/12	7	530.86	2	530.01	529.00	5	6,292	0.08%
2021/08/11	15	528.73	11	533.18	533.00	4	6,487	0.06%
2021/08/10	10.5	535.64	13	538.62	531.00	-2.5	6,647	-0.04%
2021/08/09	12.6	549.19	1	545.00	545.00	11.6	6,886	0.17%
2021/08/06	3.2	558.65	4	556.00	558.00	-0.8	7,108	-0.01%
2021/08/05	9.1	556.55	6.1	558.56	558.00	2.9	7,424	0.04%
2021/08/04	3.4	552.43	3	553.00	554.00	0.4	7,646	0.01%
2021/08/03	5.4	554.87	2	552.50	553.00	3.4	7,734	0.04%
2021/08/02	5.3	552.25	3	554.38	557.00	2.2	7,840	0.03%
2021/07/30	12.3	567.15	15.2	568.49	560.00	-2.9	7,891	-0.04%
2021/07/29	9.1	569.22	7.4	569.49	571.00	1.7	7,918	0.02%
2021/07/28	24.5	569.55	29.1	565.73	565.00	-4.6	8,050	-0.06%
2021/07/27	35	592.83	6	595.50	581.00	29	8,046	0.36%
2021/07/26	8.1	591.52	13.1	595.16	600.00	-5	7,969	-0.06%
2021/07/23	24.1	589.46	11.1	597.35	589.00	12.9	7,938	0.16%
2021/07/22	11.8	595.06	29.4	598.83	591.00	-17.6	7,932	-0.22%
2021/07/21	9.2	583.13	27.5	583.29	588.00	-18.3	7,887	-0.23%
2021/07/20	11.2	569.41	7.1	575.54	568.00	4.1	7,901	0.05%
2021/07/19	11.1	575.58	10	568.72	583.00	1.1	7,915	0.01%
2021/07/16	9.7	577.44	14.2	578.23	578.00	-4.5	7,949	-0.06%
2021/07/15	13.1	588.68	29.4	584.21	586.00	-16.4	8,102	-0.20%
2021/07/14	5.2	583.42	5.5	582.05	583.00	-0.2	8,112	0.00%
2021/07/13	4.3	585.23	34.1	586.24	581.00	-29.8	8,160	-0.37%
2021/07/12	11.5	586.80	5	589.40	586.00	6.5	8,159	0.08%
2021/07/09	15.4	587.74	13	586.77	584.00	2.3	8,206	0.03%
2021/07/08	34.1	598.66	14.2	597.89	590.00	20	8,194	0.24%
2021/07/07	51.3	605.94	54.3	607.85	603.00	-2.9	8,163	-0.04%
2021/07/06	43.3	586.31	50.3	589.71	597.00	-7	8,056	-0.09%
2021/07/05	20.1	570.95	24	570.92	571.00	-3.9	8,071	-0.05%
2021/07/02	4	549.51	12.1	551.14	556.00	-8.1	8,041	-0.10%
2021/07/01	26.4	567.79	8.4	566.24	557.00	18	8,044	0.22%
2021/06/29	24.2	559.75	38.9	559.22	555.00	-14.7	7,936	-0.19%
2021/06/28	2	537.50	13	539.52	545.00	-11	7,801	-0.14%
2021/06/25	9.1	539.09	13.4	537.64	535.00	-4.4	7,826	-0.06%
2021/06/24	4.1	530.76	5.2	532.57	530.00	-1	7,803	-0.01%
2021/06/23	11.3	534.91	4.6	531.60	534.00	6.7	7,848	0.09%
2021/06/22	13.6	528.56	17.3	525.36	525.00	-3.7	7,888	-0.05%
2021/06/21	22.2	527.27	14	527.71	527.00	8.2	7,870	0.10%
2021/06/18	21.6	544.74	15	545.14	540.00	6.6	7,826	0.08%
2021/06/17	33.8	543.91	33.7	542.24	545.00	0.1	7,778	0.00%
2021/06/16	27.1	529.07	34.1	527.59	531.00	-7	7,623	-0.09%
2021/06/15	12.4	516.80	32.2	514.24	523.00	-19.8	7,543	-0.26%
2021/06/11	4.1	497.26	4.2	496.47	494.00	-0.1	7,392	0.00%
2021/06/10	12	499.00	9.2	499.69	500.00	2.8	7,461	0.04%
2021/06/09	15	495.63	7.1	496.11	496.00	7.9	7,502	0.11%
2021/06/08	12.5	491.49	25.1	492.16	497.50	-12.6	7,606	-0.17%
2021/06/07	15.4	477.32	11.4	476.82	477.50	4	7,769	0.05%
2021/06/04	11.1	487.79	33	488.53	491.00	-21.9	7,782	-0.28%
2021/06/03	10.1	491.28	17	490.29	494.50	-7	7,907	-0.09%
2021/06/02	18.7	490.93	41.1	491.86	486.00	-22.3	8,012	-0.28%
2021/06/01	9.1	502.82	16.2	503.19	500.00	-7	8,032	-0.09%
2021/05/31	29.1	503.76	15.2	504.01	505.00	13.9	8,075	0.17%
2021/05/28	12	489.58	28.2	490.18	490.00	-16.2	8,049	-0.20%
2021/05/27	13.1	478.58	10.4	480.18	478.50	2.7	8,044	0.03%
2021/05/26	20.1	479.53	16.1	479.74	481.00	4	8,135	0.05%
2021/05/25	20.4	477.30	41.6	477.23	479.00	-21.2	8,138	-0.26%
2021/05/24	17.3	462.94	9.1	451.99	463.50	8.2	8,191	0.10%
2021/05/21	20.1	463.16	17.1	472.35	458.50	3	8,350	0.04%
2021/05/20	28.1	446.11	28.1	444.48	443.50	0.1	8,331	0.00%
2021/05/19	41.1	443.26	15	444.03	442.50	26.1	8,333	0.31%
2021/05/18	35.6	441.11	22.7	442.42	449.00	13	8,340	0.16%
2021/05/17	39.4	425.33	185.3	422.36	415.50	-145.9	8,427	-1.73%	大賣/鉅額交易
2021/05/14	1,019.1	449.81	879.1	447.79	440.00	140.1	8,287	1.69%	大買/大賣/鉅額交易
2021/05/13	37.7	409.86	60.5	409.15	409.50	-22.7	8,073	-0.28%
2021/05/12	109.1	454.07	46.5	437.48	423.00	62.6	7,929	0.79%	大買/
2021/05/11	88.8	478.04	99	474.22	469.00	-10.3	7,730	-0.13%
2021/05/10	29.3	519.94	29.1	516.97	511.00	0.2	7,695	0.00%
2021/05/07	30	528.17	33.7	524.35	535.00	-3.6	7,753	-0.05%
2021/05/06	17.2	499.99	11.1	502.15	501.00	6.1	7,796	0.08%
2021/05/05	35.6	500.32	10.1	498.37	490.50	25.5	7,881	0.32%
2021/05/04	39.5	508.66	34.2	507.70	503.00	5.3	8,049	0.07%
2021/05/03	30	528.06	23.5	528.21	522.00	6.6	8,230	0.08%
2021/04/29	8.3	546.30	21.4	545.75	543.00	-13.1	8,285	-0.16%
2021/04/28	27.5	549.09	18.1	547.74	547.00	9.4	8,373	0.11%
2021/04/27	11.1	557.02	11.1	557.10	555.00	0.1	8,464	0.00%
2021/04/26	6.1	556.65	31.1	557.77	560.00	-25	8,557	-0.29%
2021/04/23	21.5	556.98	23.2	560.63	554.00	-1.7	8,685	-0.02%
2021/04/22	18.7	549.63	7	550.00	546.00	11.7	8,861	0.13%
2021/04/21	23.3	561.90	11	557.37	557.00	12.3	9,069	0.14%
2021/04/20	61.8	569.83	68.3	571.42	571.00	-6.4	9,320	-0.07%
2021/04/19	6.2	555.52	15.3	556.12	553.00	-9.1	9,393	-0.10%
2021/04/16	19.8	547.91	7	550.29	551.00	12.8	9,653	0.13%
2021/04/15	9.2	548.07	11	547.82	553.00	-1.8	10,131	-0.02%
2021/04/14	32.7	546.45	30	542.67	546.00	2.7	10,236	0.03%
2021/04/13	10.7	560.14	13.1	562.06	556.00	-2.4	10,413	-0.02%
2021/04/12	10.2	568.46	25.1	567.42	563.00	-14.9	10,560	-0.14%
2021/04/09	12.4	582.45	7.8	580.25	578.00	4.6	10,571	0.04%
2021/04/08	38.2	584.07	49	583.65	587.00	-10.8	10,609	-0.10%
2021/04/07	8	565.63	10.5	566.95	570.00	-2.5	10,587	-0.02%
2021/04/06	11.1	560.25	15	561.00	562.00	-3.9	10,645	-0.04%
2021/04/01	13.1	549.87	9.4	552.58	553.00	3.7	10,672	0.04%
2021/03/31	16.6	556.03	7	552.57	553.00	9.6	10,747	0.09%
2021/03/30	7.4	563.35	9.3	564.98	563.00	-1.8	11,057	-0.02%
2021/03/29	6.3	557.81	8.1	555.43	554.00	-1.7	11,140	-0.02%
2021/03/26	4.2	557.49	5	557.20	559.00	-0.9	11,223	-0.01%
2021/03/25	4.1	545.72	0	0.00	542.00	4.1	11,290	0.04%
2021/03/24	3	550.00	3	555.00	552.00	0	11,327	0.00%
2021/03/23	3.3	555.74	4	558.75	554.00	-0.7	11,551	-0.01%
2021/03/22	2	561.91	4	553.01	563.00	-2	11,668	-0.02%
2021/03/19	9.3	547.51	2	549.00	552.00	7.3	11,983	0.06%
2021/03/18	9.2	560.77	3.1	569.00	559.00	6.1	12,076	0.05%
2021/03/17	9.1	570.69	8	573.36	568.00	1.1	12,371	0.01%
2021/03/16	11.1	585.79	8	581.15	579.00	3.1	12,758	0.02%
2021/03/15	1	576.94	8	576.50	580.00	-7	13,158	-0.05%
2021/03/12	9.1	575.16	42.1	572.79	572.00	-33	13,230	-0.25%
2021/03/11	51	560.08	10	558.01	565.00	41	13,241	0.31%
2021/03/10	24	536.50	25	536.24	534.00	-1	13,112	-0.01%
2021/03/09	12.3	537.08	40	533.40	535.00	-27.7	13,284	-0.21%
2021/03/08	14.4	555.44	5.7	555.49	547.00	8.8	13,266	0.07%
2021/03/05	5.2	566.31	14.1	566.27	564.00	-8.9	13,334	-0.07%
2021/03/04	9.2	581.15	17.1	577.37	575.00	-7.9	13,528	-0.06%
2021/03/03	4.1	584.03	39	577.75	592.00	-34.9	13,543	-0.26%
2021/03/02	8.2	590.49	13.2	591.85	583.00	-5.1	13,585	-0.04%
2021/02/26	8.4	596.41	21.4	598.24	593.00	-13	13,877	-0.09%
2021/02/25	6	618.00	4	623.00	614.00	2	14,159	0.01%
2021/02/24	45.2	620.81	27	623.33	612.00	18.2	14,233	0.13%
2021/02/23	28	627.75	45.3	630.29	637.00	-17.2	14,323	-0.12%
2021/02/22	12	622.33	8.2	622.35	620.00	3.8	14,226	0.03%
2021/02/19	7	604.57	19	604.37	609.00	-12	14,128	-0.08%
2021/02/18	11.1	614.56	29.4	615.94	612.00	-18.4	14,133	-0.13%
2021/02/17	57.2	618.56	26.1	617.56	623.00	31.1	14,120	0.22%
2021/02/05	15	589.14	22.3	591.69	588.00	-7.3	13,936	-0.05%
2021/02/04	5.1	585.20	1	591.00	583.00	4.1	13,989	0.03%
2021/02/03	18.1	595.37	5	593.60	593.00	13.1	14,107	0.09%
2021/02/02	6.1	591.86	10.3	592.89	596.00	-4.2	14,114	-0.03%
2021/02/01	25.5	564.30	22	568.26	573.00	3.4	14,079	0.02%
2021/01/29	11.5	581.60	4	584.51	574.00	7.5	13,973	0.05%
2021/01/28	12.2	580.02	9.3	582.62	577.00	2.9	13,970	0.02%
2021/01/27	31.3	596.07	12.1	592.33	597.00	19.2	14,095	0.14%
2021/01/26	25.6	620.56	16	607.56	597.00	9.6	14,352	0.07%
2021/01/25	36.1	629.55	38.2	628.43	626.00	-2.1	14,157	-0.01%
2021/01/22	15	609.67	7.2	612.50	608.00	7.8	13,907	0.06%
2021/01/21	9.1	605.41	12	602.17	608.00	-3	13,821	-0.02%
2021/01/20	6.1	601.91	13.5	601.56	594.00	-7.4	13,714	-0.05%
2021/01/19	12.1	612.00	15	609.53	608.00	-2.9	13,633	-0.02%
2021/01/18	20	597.15	24.5	597.88	602.00	-4.5	13,587	-0.03%
2021/01/15	18.2	610.78	38.6	611.06	602.00	-20.4	13,422	-0.15%
2021/01/14	46	601.30	49.2	595.83	608.00	-3.2	13,162	-0.02%
2021/01/13	17.4	597.77	31.6	600.33	604.00	-14.2	12,921	-0.11%
2021/01/12	27	576.82	9	580.00	575.00	18	12,604	0.14%
2021/01/11	38.5	587.07	21.1	589.02	592.00	17.4	12,407	0.14%
2021/01/08	38.1	565.07	77.2	553.20	572.00	-39.1	12,221	-0.32%
2021/01/07	18	522.61	5	521.60	529.00	13	11,699	0.11%
2021/01/06	13.3	519.39	25	517.92	513.00	-11.7	11,576	-0.10%
2021/01/05	14	530.29	23.4	528.66	528.00	-9.4	11,391	-0.08%
2021/01/04	6	519.00	6	519.00	520.00	0	11,327	0.00%
2020/12/31	15	516.67	3.2	516.69	518.00	11.8	11,391	0.10%
2020/12/30	13.3	517.44	21.2	516.47	521.00	-7.9	11,285	-0.07%
2020/12/29	12	507.25	21	506.81	506.00	-9	11,147	-0.08%
2020/12/28	9.2	503.76	6	501.58	502.00	3.2	11,076	0.03%
2020/12/25	13	505.00	8	502.13	500.00	5	11,117	0.04%
2020/12/24	59.1	512.50	47.4	505.81	504.00	11.8	11,211	0.10%
2020/12/23	27	491.43	21.1	490.62	492.00	5.9	10,873	0.05%
2020/12/22	30.2	486.48	20	478.73	477.50	10.2	10,803	0.09%
2020/12/21	14.3	481.63	9.1	479.26	482.00	5.2	10,763	0.05%
2020/12/18	17.1	488.28	11	488.32	485.50	6.1	10,661	0.06%
2020/12/17	25.2	487.09	58	483.94	495.00	-32.8	10,605	-0.31%
2020/12/16	10.1	497.41	29	495.76	495.50	-19	10,384	-0.18%
2020/12/15	38.7	505.83	55	498.79	488.50	-16.3	10,241	-0.16%
2020/12/14	23	519.13	10.2	515.25	520.00	12.8	9,964	0.13%
2020/12/11	18.2	512.47	22.2	513.73	518.00	-3.9	9,826	-0.04%
2020/12/10	31.1	509.77	30	508.43	509.00	1	9,487	0.01%
2020/12/09	62	479.25	76.3	483.71	499.00	-14.3	9,114	-0.16%
2020/12/08	53	465.15	59	466.27	466.50	-6	8,669	-0.07%
2020/12/07	27.3	462.82	26	459.27	458.50	1.3	8,607	0.02%
2020/12/04	19	461.24	15	459.63	459.00	4	8,562	0.05%
2020/12/03	42	460.56	38.4	464.23	460.50	3.6	8,610	0.04%
2020/12/02	11.5	450.27	5.1	448.93	450.00	6.4	8,368	0.08%
2020/12/01	9	448.83	16.1	450.19	454.00	-7.1	8,276	-0.09%
2020/11/30	75	445.00	74	448.16	442.00	1	8,157	0.01%
2020/11/27	8	433.44	12	432.92	436.00	-4	7,936	-0.05%
2020/11/26	16	426.66	12.1	425.52	428.50	4	7,906	0.05%
2020/11/25	46	433.64	38	432.57	423.00	8	7,934	0.10%
2020/11/24	28.2	436.04	51.2	435.19	437.50	-23	7,624	-0.30%
2020/11/23	51	417.33	72.1	418.07	418.50	-21.1	7,265	-0.29%
2020/11/20	73	408.33	75	412.98	412.00	-2	7,173	-0.03%
2020/11/19	5	404.20	16	404.84	404.00	-11	7,018	-0.16%
2020/11/18	8.1	399.25	7	399.50	399.50	1	7,016	0.01%
2020/11/17	61	399.39	57	399.96	398.50	4	7,138	0.06%
2020/11/16	7	400.57	10	396.70	396.50	-3	7,492	-0.04%
2020/11/13	5	398.20	12	397.29	397.00	-7	7,674	-0.09%
2020/11/12	7	396.43	7	395.50	395.50	0	7,652	0.00%
2020/11/11	18	394.14	9.3	393.52	392.50	8.7	7,575	0.12%
2020/11/10	12	391.33	8	389.31	388.00	4	7,471	0.05%
2020/11/09	10	387.85	8	386.75	388.00	2	7,478	0.03%
2020/11/06	10.1	383.95	9	381.56	381.50	1.1	7,575	0.01%
2020/11/05	5	383.10	10	384.65	386.50	-5	7,539	-0.07%
2020/11/04	10	381.65	8	381.88	381.50	2	7,496	0.03%
2020/11/03	13	376.19	49.3	373.25	377.50	-36.3	7,553	-0.48%
2020/11/02	9	355.83	10	355.35	352.50	-1	7,342	-0.01%
2020/10/30	3	352.83	6	359.33	355.50	-3	7,515	-0.04%
2020/10/29	10	350.60	7	351.29	351.00	3	7,518	0.04%
2020/10/28	7	359.99	14	359.61	357.00	-7	7,623	-0.09%
2020/10/27	1	357.00	0	0.00	359.00	1	7,710	0.01%
2020/10/26	6	361.92	8	361.57	363.00	-2	7,719	-0.03%
2020/10/23	2	354.50	4	354.13	354.00	-2	7,812	-0.03%
2020/10/22	1	352.50	0	0.00	354.50	1	8,411	0.01%
2020/10/21	2	358.75	0	0.00	356.50	2	8,727	0.02%
2020/10/20	5	359.60	3	358.83	360.00	2	8,885	0.02%
2020/10/19	9	361.89	1	360.50	360.00	8	9,021	0.09%
2020/10/16	10	355.70	11	359.64	359.50	-1	9,188	-0.01%
2020/10/15	3	354.17	7	355.07	354.00	-4	9,252	-0.04%
2020/10/14	0	0.00	2	357.00	354.00	-2	9,294	-0.02%
2020/10/13	8	354.88	9	352.28	356.50	-1	9,387	-0.01%
2020/10/12	15	356.47	8	354.75	353.00	7	9,402	0.07%
2020/10/08	3	361.50	12.1	362.17	363.00	-9.1	9,359	-0.10%
2020/10/07	1.1	354.64	21	356.05	356.00	-19.9	9,362	-0.21%
2020/10/06	3	355.83	3	356.17	355.50	0	9,463	0.00%
2020/10/05	5	352.50	10	353.05	354.50	-5	9,610	-0.05%
2020/09/30	4.6	350.24	4	349.01	351.50	0.6	9,742	0.01%
2020/09/29	34	347.07	21	349.10	348.00	13	9,854	0.13%
2020/09/28	4	327.50	6	325.92	331.50	-2	10,005	-0.02%
2020/09/25	8	327.81	16	332.34	324.00	-8	10,214	-0.08%
2020/09/24	17	332.94	8	332.25	331.00	9	10,258	0.09%
2020/09/23	1.1	344.23	0	0.00	341.50	1.1	10,305	0.01%
2020/09/22	5	343.10	7	344.21	344.00	-2	10,435	-0.02%
2020/09/21	7	351.50	19	354.00	348.00	-12	10,815	-0.11%
2020/09/18	0	0.00	9	358.33	357.00	-9	11,006	-0.08%
2020/09/17	28	358.84	18	357.31	357.50	10	11,223	0.09%
2020/09/16	1	358.00	8	355.44	353.00	-7	11,480	-0.06%
2020/09/15	2	355.50	1	356.00	355.50	1	11,677	0.01%
2020/09/14	8	353.88	14.2	355.05	358.50	-6.2	11,925	-0.05%
2020/09/11	2.1	346.90	3.1	346.45	349.50	-1	12,114	-0.01%
2020/09/10	11	350.50	6	347.50	345.00	5	12,332	0.04%
2020/09/09	18	346.97	8	348.31	350.50	10	12,512	0.08%
2020/09/08	2.1	348.83	17	348.29	350.00	-14.9	12,543	-0.12%
2020/09/07	3	337.00	1	335.50	335.50	2	12,587	0.02%
2020/09/04	11.1	338.96	16	340.56	340.00	-4.9	12,801	-0.04%
2020/09/03	1	339.50	14	340.43	344.00	-13	12,939	-0.10%
2020/09/02	7	337.93	6	334.92	335.00	1	13,002	0.01%
2020/09/01	18	333.78	20	330.78	337.00	-2	13,192	-0.02%
2020/08/31	20	333.53	8	336.44	333.00	12	13,528	0.09%
2020/08/28	16	339.63	7	338.64	340.50	9	13,726	0.07%
2020/08/27	21	336.29	4	337.38	336.50	17	13,928	0.12%
2020/08/26	10.1	333.97	4	334.38	337.00	6.1	14,096	0.04%
2020/08/25	6	334.33	6	335.33	333.00	0	14,292	0.00%
2020/08/24	8	335.31	2	337.50	333.50	6	14,375	0.04%
2020/08/21	13.1	339.61	14	338.68	344.00	-0.9	14,441	-0.01%
2020/08/20	41	334.76	46	336.78	330.00	-5	14,470	-0.03%
2020/08/19	18	361.53	15	362.30	354.50	3	14,228	0.02%
2020/08/18	13	375.23	14	375.14	373.00	-1	14,298	-0.01%
2020/08/17	2	379.25	30	377.50	379.00	-28	14,440	-0.19%
2020/08/14	16	375.78	4	375.50	375.00	12	14,667	0.08%
2020/08/13	22	377.20	17	380.59	376.50	5	15,105	0.03%
2020/08/12	30	385.35	12	385.21	380.50	18	15,219	0.12%
2020/08/11	9	386.28	2	384.75	385.50	7	15,357	0.05%
2020/08/10	31	385.71	29	387.12	384.50	2	15,642	0.01%
2020/08/07	42	396.73	48	399.60	390.00	-6	15,917	-0.04%
2020/08/06	23	393.80	25	396.58	391.50	-2	15,909	-0.01%
2020/08/05	28	395.02	18	398.64	397.50	10	15,991	0.06%
2020/08/04	2	389.50	3	390.50	391.00	-1	16,000	-0.01%
2020/08/03	22.1	393.08	20	394.05	390.00	2.1	16,227	0.01%
2020/07/31	4	388.00	27	386.43	389.00	-23	16,468	-0.14%
2020/07/30	23	382.50	4	382.13	381.50	19	16,727	0.11%
2020/07/29	14	380.36	5	381.80	382.50	9	17,464	0.05%
2020/07/28	99	404.24	51	400.03	384.00	48	17,642	0.27%
2020/07/27	16	402.97	35.3	401.35	406.00	-19.3	17,457	-0.11%
2020/07/24	14.3	387.10	14.1	388.83	389.50	0.2	17,439	0.00%
2020/07/23	13	390.96	21.1	390.09	389.50	-8.1	17,949	-0.05%
2020/07/22	20.1	394.43	35.8	393.44	396.00	-15.7	18,359	-0.09%
2020/07/21	15	389.00	26.1	388.43	388.00	-11.1	18,441	-0.06%
2020/07/20	2	379.50	7	381.36	382.00	-5	18,646	-0.03%
2020/07/17	28	380.89	22	381.68	379.00	6	18,968	0.03%
2020/07/16	19	378.53	11	379.05	377.00	8	19,192	0.04%
2020/07/15	18	376.56	9	377.33	374.50	9	19,332	0.05%
2020/07/14	12	380.25	6	379.00	374.00	6	19,688	0.03%
2020/07/13	4	374.50	27	376.96	380.50	-23	19,916	-0.12%
2020/07/10	28.1	375.05	16	376.59	370.50	12.1	20,835	0.06%
2020/07/09	17.1	382.26	36	381.67	379.50	-19	20,941	-0.09%
2020/07/08	50	388.85	29	391.02	387.00	21	21,081	0.10%
2020/07/07	44.1	389.17	19	390.63	392.50	25.1	21,183	0.12%
2020/07/06	36	378.86	10.1	375.33	378.50	25.9	21,407	0.12%
2020/07/03	11	378.18	11	379.00	377.00	0	21,730	0.00%
2020/07/02	11	377.95	3	377.01	377.00	8	21,947	0.04%
2020/07/01	16	381.91	41	379.70	379.50	-25	22,053	-0.11%
2020/06/30	28	379.18	23	380.57	381.00	5	22,017	0.02%
2020/06/29	27	394.83	17	397.41	391.00	10	21,701	0.05%
2020/06/24	22	409.27	30.2	411.39	407.50	-8.2	21,595	-0.04%
2020/06/23	68	406.07	56	406.47	406.00	12	21,573	0.06%
2020/06/22	66	398.79	16	397.91	396.50	50	21,487	0.23%
2020/06/19	18	408.42	20	409.98	404.50	-2	21,565	-0.01%
2020/06/18	7.1	403.23	30.3	402.91	405.00	-23.3	21,525	-0.11%
2020/06/17	39.5	399.23	23	400.80	399.00	16.5	21,523	0.08%
2020/06/16	33.2	394.99	38	391.57	396.00	-4.9	21,656	-0.02%
2020/06/15	23	382.41	13	382.73	382.00	10	21,862	0.05%
2020/06/12	51	377.64	11	374.23	381.00	40	22,147	0.18%
2020/06/11	19	386.55	12	386.67	383.50	7	22,548	0.03%
2020/06/10	14	396.86	32.2	396.23	394.50	-18.2	22,704	-0.08%
2020/06/09	8	393.88	5	393.20	392.50	3	22,883	0.01%
2020/06/08	21	391.14	57	390.76	393.00	-36	23,169	-0.16%
2020/06/05	59.2	394.71	20	394.10	387.50	39.2	23,158	0.17%
2020/06/04	44	399.33	56	400.11	400.50	-12	23,039	-0.05%
2020/06/03	21	391.48	8	390.88	392.00	13	22,971	0.06%
2020/06/02	35	385.53	52	386.28	383.00	-17	22,862	-0.07%
2020/06/01	31	378.32	22	380.07	385.50	9	22,847	0.04%
2020/05/29	21	368.29	21	368.07	370.50	0	22,950	0.00%
2020/05/28	35	376.40	11	377.91	370.00	24	23,024	0.10%
2020/05/27	23	373.80	72	375.06	376.00	-49	23,258	-0.21%
2020/05/26	15	375.93	11	377.32	371.00	4	23,586	0.02%
2020/05/25	37	364.92	31	364.74	376.00	6	23,905	0.03%
2020/05/22	45	374.20	19	372.87	371.50	26	23,914	0.11%
2020/05/21	26	384.92	28	383.52	382.00	-2	23,916	-0.01%
2020/05/20	51	386.73	30	386.65	384.50	21	23,896	0.09%
2020/05/19	23	374.09	16	375.28	373.00	7	23,524	0.03%
2020/05/18	41	376.84	27	377.00	369.00	14	23,519	0.06%
2020/05/15	45	387.17	43	388.90	386.00	2	23,501	0.01%
2020/05/14	43	392.13	29	390.55	385.50	14	23,283	0.06%
2020/05/13	14	401.96	21.2	400.79	402.50	-7.2	23,119	-0.03%
2020/05/12	26	406.63	38	405.08	406.00	-12	22,927	-0.05%
2020/05/11	20.1	411.49	42	411.17	413.50	-21.9	22,828	-0.10%
2020/05/08	39	406.31	14	408.82	403.50	25	22,859	0.11%
2020/05/07	26	415.70	23	414.87	410.00	3	22,707	0.01%
2020/05/06	37	415.66	82	414.60	416.00	-45	22,443	-0.20%
2020/05/05	68	411.97	86	416.56	407.00	-18	22,198	-0.08%
2020/05/04	47	384.44	21	386.81	391.50	26	21,593	0.12%
2020/04/30	49	391.06	32	390.59	391.00	17	21,506	0.08%
2020/04/29	28	383.18	20.1	383.44	380.00	7.9	21,313	0.04%
2020/04/28	45	387.73	145	387.73	383.50	-100	21,175	-0.47%	大賣/
2020/04/27	172	373.93	84	362.23	379.50	88	20,727	0.42%	大買/
2020/04/24	20.1	344.08	7	344.86	345.00	13.1	20,206	0.06%
2020/04/23	56	347.38	45	347.57	344.00	11	19,998	0.06%
2020/04/22	28	334.18	42	331.94	344.00	-14	19,743	-0.07%
2020/04/21	46	335.17	48	330.10	326.00	-2	19,557	-0.01%
2020/04/20	14	342.21	24	339.81	343.00	-10	19,488	-0.05%
2020/04/17	30	342.67	9	345.17	339.50	21	19,382	0.11%
2020/04/16	30	339.98	12	339.17	341.50	18	19,076	0.09%
2020/04/15	104	347.78	43	349.24	343.50	61	18,908	0.32%	大買/
2020/04/14	21	338.24	22	338.52	338.00	-1	18,422	-0.01%
2020/04/13	17	334.29	80	331.77	332.50	-63	18,450	-0.34%
2020/04/10	16.1	340.05	12	341.08	343.00	4.1	18,307	0.02%
2020/04/09	52	340.19	289.1	343.28	335.00	-237.1	18,420	-1.29%	大賣/鉅額交易
2020/04/08	265	327.01	22.4	314.96	329.00	242.6	17,944	1.35%	大買/鉅額交易
2020/04/07	107	297.99	28	298.98	299.50	79	17,628	0.45%	大買/
2020/04/06	15	284.03	21	285.24	288.00	-6	17,532	-0.03%
2020/04/01	4.8	272.73	9	273.06	272.50	-4.2	17,404	-0.02%
2020/03/31	22	279.73	10	281.45	274.50	12	17,453	0.07%
2020/03/30	12	275.38	10	274.05	278.00	2	17,502	0.01%
2020/03/27	23	292.11	10	295.95	280.50	13	17,595	0.07%
2020/03/26	24	288.00	44	285.81	291.50	-20	17,504	-0.11%
2020/03/25	24	289.73	18	289.53	292.00	6	17,609	0.03%
2020/03/24	25	273.62	15	272.67	274.00	10	17,409	0.06%
2020/03/23	22	243.16	23	242.13	252.00	-1	17,266	-0.01%
2020/03/20	22	250.57	28	249.02	252.00	-6	17,066	-0.04%
2020/03/19	58	234.72	27	238.26	229.50	31	16,768	0.18%
2020/03/18	20	265.20	26	266.83	254.50	-6	16,462	-0.04%
2020/03/17	61.2	273.62	49.4	276.67	265.00	11.8	16,208	0.07%
2020/03/16	18	312.11	20	319.45	290.50	-2	15,777	-0.01%
2020/03/13	25.2	314.36	52	312.83	320.00	-26.8	15,477	-0.17%
2020/03/12	40.1	360.11	41	353.55	345.50	-0.9	15,311	-0.01%
2020/03/11	26	395.73	15	392.70	383.50	11	14,998	0.07%
2020/03/10	20	380.78	37	384.05	394.50	-17	14,881	-0.11%
2020/03/09	24	391.81	25	391.42	386.00	-1	14,982	-0.01%
2020/03/06	7	404.71	5	405.20	406.50	2	15,083	0.01%
2020/03/05	33	407.26	17	407.85	410.50	16	15,072	0.11%
2020/03/04	19	403.92	9	405.67	400.50	10	14,924	0.07%
2020/03/03	60	430.78	39	429.23	417.00	21	14,662	0.14%
2020/03/02	35	414.53	32	415.56	418.50	3	14,572	0.02%
2020/02/27	55	426.56	37	418.20	410.00	18	14,332	0.13%
2020/02/26	96	463.48	47	452.67	441.00	49	13,904	0.35%
2020/02/25	28	486.89	21.2	489.72	485.00	6.8	13,410	0.05%
2020/02/24	15	471.53	28.2	477.55	484.50	-13.2	13,110	-0.10%
2020/02/21	48	465.98	80	467.31	472.00	-32	12,946	-0.25%
2020/02/20	14	462.32	8.2	462.55	457.50	5.8	12,798	0.05%
2020/02/19	8	448.06	27	454.28	460.00	-19	12,707	-0.15%
2020/02/18	40	461.63	14	463.07	450.00	26	12,599	0.21%
2020/02/17	30.1	456.59	25.2	453.42	453.00	4.9	12,764	0.04%
2020/02/14	42.2	449.41	51	452.64	457.00	-8.8	12,670	-0.07%
2020/02/13	11.1	443.69	12	446.58	439.00	-0.9	12,738	-0.01%
2020/02/12	58.1	444.26	60	446.67	448.00	-2	12,673	-0.02%
2020/02/11	9	436.72	25.1	433.49	437.00	-16.1	12,601	-0.13%
2020/02/10	8	417.50	10	417.90	418.50	-2	12,441	-0.02%
2020/02/07	8.9	417.97	12	417.71	416.50	-3.2	12,358	-0.03%
2020/02/06	10.1	421.08	6	421.08	417.00	4.1	12,329	0.03%
2020/02/05	13.1	420.15	9	418.44	413.00	4.1	12,417	0.03%
2020/02/04	31	411.74	38	414.58	418.50	-7	12,328	-0.06%
2020/02/03	29	384.72	15	383.30	392.00	14	12,189	0.11%
2020/01/31	27	385.44	38	384.67	386.50	-11	12,084	-0.09%
2020/01/30	15	379.97	32.2	378.72	374.00	-17.2	11,931	-0.14%
2020/01/20	14	416.00	13	417.23	415.50	1	11,795	0.01%
2020/01/17	16	418.53	6	422.33	413.00	10	11,912	0.08%
2020/01/16	7	420.29	11	421.59	417.00	-4	11,948	-0.03%
2020/01/15	35	422.74	63.1	420.77	413.00	-28.1	11,920	-0.24%
2020/01/14	42	409.65	26	408.08	419.00	16	11,961	0.13%
2020/01/13	10.4	390.66	16.1	389.73	390.00	-5.8	11,852	-0.05%
2020/01/10	20.2	393.90	21	398.64	392.50	-0.8	11,859	-0.01%
2020/01/09	43	396.59	12	396.38	392.00	31	11,944	0.26%
2020/01/08	66.3	391.43	94.1	389.48	387.00	-27.8	11,937	-0.23%
2020/01/07	53.3	419.14	23	420.09	414.00	30.3	11,645	0.26%
2020/01/06	21.1	463.71	17.2	463.77	460.00	3.9	11,658	0.03%
2020/01/03	23.3	457.29	48.2	460.95	468.00	-24.8	11,967	-0.21%
2020/01/02	15.2	436.70	44	437.01	436.00	-28.8	11,787	-0.24%
2019/12/31	41	436.21	27.2	435.75	437.00	13.8	11,843	0.12%
2019/12/30	23.1	429.51	37	427.73	436.00	-13.9	11,735	-0.12%
2019/12/27	7	408.15	16	407.25	411.00	-9	11,692	-0.08%
2019/12/26	39.1	407.24	34	407.40	402.00	5.1	12,023	0.04%
2019/12/25	21.1	399.89	37	399.99	403.50	-16	12,124	-0.13%
2019/12/24	22	391.00	29	393.72	395.00	-7	12,256	-0.06%
2019/12/23	30	386.07	12	386.08	383.00	18	12,052	0.15%
2019/12/20	41.2	396.34	53	398.22	389.50	-11.9	11,942	-0.10%
2019/12/19	26	382.25	40	381.66	383.00	-14	11,581	-0.12%
2019/12/18	6	379.25	31	380.85	376.50	-25	11,516	-0.22%
2019/12/17	11.1	378.90	4	376.88	377.00	7.1	11,409	0.06%
2019/12/16	11.1	377.83	9.5	378.71	379.00	1.6	11,374	0.01%
2019/12/13	29.1	382.79	13	379.96	376.50	16.1	11,419	0.14%
2019/12/12	16.1	378.07	15	379.57	381.50	1.1	11,277	0.01%
2019/12/11	20	376.03	14	376.32	378.50	6	11,125	0.05%
2019/12/10	11.8	369.85	10.2	369.39	368.00	1.6	10,969	0.01%
2019/12/09	27.2	375.08	20.1	377.47	372.50	7.2	10,944	0.07%
2019/12/06	8	364.88	29	367.17	369.00	-21	10,805	-0.19%
2019/12/05	31.1	363.70	34	365.19	362.00	-2.9	10,769	-0.03%
2019/12/04	68.1	364.71	43	366.88	361.00	25.1	10,820	0.23%
2019/12/03	47	351.49	31.1	354.21	363.00	16	10,523	0.15%
2019/12/02	25	334.76	11.1	334.86	338.00	13.9	10,264	0.14%
2019/11/29	6.1	332.40	3	332.00	330.00	3.1	10,445	0.03%
2019/11/28	9	336.00	10	337.15	335.00	-1	10,723	-0.01%
2019/11/27	11	333.09	44	332.27	336.50	-33	10,677	-0.31%
2019/11/26	12	329.42	12	329.21	326.50	0	10,604	0.00%
2019/11/25	1	322.00	3	322.83	322.50	-2	10,538	-0.02%
2019/11/22	3	317.83	4	317.63	317.00	-1	10,642	-0.01%
2019/11/21	19	316.76	5	318.80	318.50	14	10,783	0.13%
2019/11/20	5	320.90	1.1	318.66	320.00	3.9	10,782	0.04%
2019/11/19	3	323.33	8	322.63	323.50	-5	10,827	-0.05%
2019/11/18	21	320.19	6.2	318.08	317.50	14.8	10,776	0.14%
2019/11/15	12	324.00	7	324.64	321.00	5	10,764	0.05%
2019/11/14	36	327.86	72	329.99	326.50	-36	10,669	-0.34%
2019/11/13	3	310.50	3	310.50	310.50	0	10,231	0.00%
2019/11/11	20.3	291.75	24	288.02	282.50	-3.7	10,261	-0.04%
2019/11/08	9.3	309.10	18	307.81	307.00	-8.7	10,018	-0.09%
2019/11/07	8.1	305.94	8	306.31	306.00	0.1	10,047	0.00%
2019/11/06	14	309.11	7	311.00	307.00	7	9,990	0.07%
2019/11/05	11.1	312.73	1	312.50	312.00	10.1	9,972	0.10%
2019/11/04	12	315.63	11	313.05	312.50	1	9,989	0.01%
2019/11/01	13	307.27	15	311.53	316.00	-2	10,092	-0.02%
2019/10/31	20.1	319.69	17	319.38	314.00	3.1	9,931	0.03%
2019/10/30	13	320.73	11	321.18	320.50	2	9,866	0.02%
2019/10/29	15	318.90	10	319.15	318.00	5	9,798	0.05%
2019/10/28	4	317.50	7.1	318.63	316.50	-3.1	9,828	-0.03%
2019/10/25	2	319.00	3	318.67	316.00	-1	9,810	-0.01%
2019/10/24	6	318.17	36	319.81	317.00	-30	9,735	-0.31%
2019/10/23	5	311.80	4	312.38	312.50	1	9,601	0.01%
2019/10/22	5	314.80	18	313.03	311.50	-13	9,502	-0.14%
2019/10/21	14.1	317.59	33	317.44	313.50	-19	9,444	-0.20%
2019/10/18	5	311.10	5	310.70	312.50	0	9,240	0.00%
2019/10/17	6	307.08	10.9	307.84	310.50	-4.9	9,121	-0.05%
2019/10/16	16.1	301.75	20	307.15	302.00	-4	9,068	-0.04%
2019/10/15	34.1	309.83	21	310.76	306.00	13.1	8,890	0.15%
2019/10/14	29	310.74	11.1	313.28	314.50	17.9	8,738	0.20%
2019/10/09	31.1	295.52	31	298.13	301.50	0.1	8,561	0.00%
2019/10/08	34.9	285.08	40	284.65	298.50	-5.2	8,237	-0.06%
2019/10/07	15	271.57	25	273.46	276.00	-10	7,784	-0.13%
2019/10/04	12	264.88	8.2	265.07	261.00	3.8	7,557	0.05%
2019/10/03	10	266.55	13	265.92	265.50	-3	7,488	-0.04%
2019/10/02	18	268.69	43	268.70	269.00	-25	7,398	-0.34%
2019/10/01	8	262.56	42	259.30	268.00	-34	7,267	-0.47%
2019/09/27	59	244.13	27	244.65	246.50	32	6,985	0.46%
2019/09/26	9	240.56	31	238.89	238.50	-22	6,770	-0.32%
2019/09/25	4	228.25	3	229.17	229.50	1	6,527	0.02%
2019/09/24	1	232.50	4	234.13	231.50	-3	6,602	-0.05%
2019/09/23	3	233.00	2	233.26	233.00	1	6,636	0.01%
2019/09/20	17	234.85	7	235.93	233.50	10	6,677	0.15%
2019/09/19	0	0.00	2	233.25	232.00	-2	6,633	-0.03%
2019/09/18	3	234.83	11	233.59	232.50	-8	6,690	-0.12%
2019/09/17	19	238.24	9	237.39	233.50	10	6,698	0.15%
2019/09/16	2	229.00	1	229.00	231.50	1	6,647	0.02%
2019/09/12	4	232.88	4	232.13	231.00	0	6,833	0.00%
2019/09/11	3	230.67	1	230.50	230.00	2	6,911	0.03%
2019/09/10	8	229.50	8	228.56	228.50	0	6,957	0.00%
2019/09/09	8	233.88	7	235.21	233.00	1	7,005	0.01%
2019/09/06	5.1	238.39	0.2	238.00	237.00	4.9	6,985	0.07%
2019/09/05	12.1	238.29	3	238.33	238.00	9.1	6,921	0.13%
2019/09/04	9	234.72	7	234.79	234.50	2	6,792	0.03%
2019/09/03	11	235.91	10	235.45	235.50	1	6,765	0.01%
2019/09/02	21	234.50	344	232.28	236.00	-323	6,703	-4.82%	大賣/鉅額交易
2019/08/30	511	226.72	208	226.48	227.00	303	6,498	4.66%	大買/大賣/鉅額交易
2019/08/29	2	205.75	2	205.50	206.50	0	6,338	0.00%
2019/08/28	23	204.93	14	204.79	204.50	9	6,369	0.14%
2019/08/27	20	209.88	4	203.50	203.00	16	6,348	0.25%
2019/08/26	38	213.20	4	210.88	209.00	34	6,334	0.54%
2019/08/23	5	257.80	21	258.40	258.00	-16	6,231	-0.26%
2019/08/22	35	253.82	34.1	253.56	253.00	1	6,180	0.02%
2019/08/21	3.1	262.26	2	260.25	257.50	1.1	6,140	0.02%
2019/08/20	2	266.25	15	266.43	265.50	-13	6,076	-0.21%
2019/08/19	5	264.40	6	264.92	264.50	-1	6,067	-0.02%
2019/08/16	2	264.50	1	264.00	263.50	1	6,169	0.02%
2019/08/15	11	264.41	4	264.13	264.50	7	6,197	0.11%
2019/08/14	5	271.90	5	269.90	268.50	0	6,242	0.00%
2019/08/13	8	266.56	1	267.00	266.50	7	6,223	0.11%
2019/08/12	10.1	264.62	33	265.71	268.50	-22.9	6,311	-0.36%
2019/08/08	5	254.90	7	256.57	257.00	-2	6,341	-0.03%
2019/08/07	2.1	257.11	5	252.80	250.50	-3	6,380	-0.05%
2019/08/06	4	253.38	22	251.73	258.50	-18	6,530	-0.28%
2019/08/05	9	264.83	11	261.45	260.00	-2	6,653	-0.03%
2019/08/02	2.1	260.68	3	258.17	257.50	-0.9	6,659	-0.01%
2019/08/01	25	266.38	33	266.20	266.00	-8	6,678	-0.12%
2019/07/31	5	263.03	0	0.00	266.00	5	6,735	0.07%
2019/07/30	31	262.79	22	263.45	264.50	9	6,751	0.13%
2019/07/29	3	257.33	0	0.00	258.50	3	6,693	0.04%
2019/07/26	2	257.00	2	258.50	259.50	0	6,791	0.00%
2019/07/25	4	255.13	2	255.50	258.00	2	6,811	0.03%
2019/07/24	2	257.00	0	0.00	255.50	2	6,857	0.03%
2019/07/23	15	258.27	0.3	255.50	255.00	14.7	7,072	0.21%
2019/07/22	5	253.90	2.2	253.05	253.00	2.8	7,114	0.04%
2019/07/19	5	258.60	1.1	261.18	257.50	3.9	7,278	0.05%
2019/07/18	3	259.33	0	0.00	259.00	3	7,308	0.04%
2019/07/17	8	266.50	3	267.67	267.00	5	7,339	0.07%
2019/07/16	2	271.00	15	269.53	269.50	-13	7,398	-0.18%
2019/07/15	18.1	266.07	5.1	268.00	267.50	13	7,462	0.17%
2019/07/12	2	271.50	1	273.50	273.50	1	7,635	0.01%
2019/07/11	5	271.50	8	272.50	271.50	-3	7,939	-0.04%
2019/07/10	1	266.50	11	267.77	269.00	-10	7,981	-0.13%
2019/07/09	2	264.76	21	269.60	264.00	-19	7,998	-0.24%
2019/07/08	2.1	276.71	17	276.74	275.00	-14.9	7,963	-0.19%
2019/07/05	9	279.44	2	278.00	278.00	7	8,066	0.09%
2019/07/04	17.1	278.03	3	276.00	277.00	14.1	8,069	0.17%
2019/07/03	5	272.40	0	0.00	270.00	5	8,107	0.06%
2019/07/02	3	272.50	12	271.83	271.50	-9	8,194	-0.11%
2019/07/01	11	271.91	12	272.42	272.50	-1	8,287	-0.01%
2019/06/28	8	266.25	3	264.00	264.00	5	8,235	0.06%
2019/06/27	7	269.71	1	267.50	267.50	6	8,232	0.07%
2019/06/26	1	265.00	7	265.07	266.00	-6	8,216	-0.07%
2019/06/25	4	269.00	1	265.00	263.50	3	8,208	0.04%
2019/06/24	0	271.00	0	0.00	271.00	0	8,203	0.00%
2019/06/21	5	268.70	4	268.25	267.50	1	8,223	0.01%
2019/06/20	21	271.48	4	271.88	270.00	17	8,264	0.21%
2019/06/19	9	263.67	1	264.00	264.00	8	8,166	0.10%
2019/06/18	1	263.00	2	259.25	258.00	-1	8,118	-0.01%
2019/06/17	3	253.83	9	259.17	261.00	-6	8,121	-0.07%
2019/06/14	1	250.00	2	251.25	251.00	-1	8,100	-0.01%
2019/06/13	1	249.00	1	247.50	247.00	0	8,139	0.00%
2019/06/12	1	248.51	1	251.50	249.00	0	8,412	0.00%
2019/06/11	2	247.50	2	251.25	251.50	0	8,450	0.00%
2019/06/10	4	250.38	5	251.10	251.00	-1	8,413	-0.01%
2019/06/06	5	248.00	9	246.94	245.00	-4	8,470	-0.05%
2019/06/05	18	263.67	9	266.17	256.00	9	8,406	0.11%
2019/06/04	8	264.63	18	264.47	263.50	-10	8,298	-0.12%
2019/06/03	1	262.00	7	258.50	262.00	-6	8,309	-0.07%
2019/05/31	8	255.38	2	257.25	261.00	6	8,295	0.07%
2019/05/30	7.1	254.69	6	256.92	251.00	1.1	8,268	0.01%
2019/05/29	0	0.00	2	252.50	255.00	-2	8,300	-0.02%
2019/05/28	1	246.50	1	246.50	245.50	0	8,516	0.00%
2019/05/27	6	243.58	5	245.00	245.00	1	8,683	0.01%
2019/05/24	5	246.00	4	242.00	242.00	1	8,740	0.01%
2019/05/23	3	246.83	17	244.97	244.50	-14	8,862	-0.16%
2019/05/22	5	255.40	5.1	258.75	253.50	-0.1	8,826	0.00%
2019/05/21	6	254.33	3	255.83	258.00	3	8,950	0.03%
2019/05/20	4.1	251.88	1	250.50	251.50	3.1	8,962	0.03%
2019/05/17	7	251.64	4	250.25	249.50	3	9,055	0.03%
2019/05/16	11	253.18	7	250.36	249.00	4	9,151	0.04%
2019/05/15	23.1	261.04	16	260.25	259.00	7.1	9,247	0.08%
2019/05/14	9.1	256.76	12	254.96	258.00	-2.9	9,619	-0.03%
2019/05/13	7.1	269.41	19.2	275.19	259.50	-12.1	9,767	-0.12%
2019/05/10	17	283.24	17	283.15	280.50	0	9,627	0.00%
2019/05/09	9	289.72	17	288.47	286.00	-8	9,500	-0.08%
2019/05/08	21.1	290.54	12	287.58	294.50	9.1	9,514	0.10%
2019/05/07	8.1	294.75	24	296.15	293.00	-15.9	9,594	-0.17%
2019/05/06	11.3	293.53	8	292.94	293.50	3.3	9,807	0.03%
2019/05/03	20.2	299.31	3	300.17	300.00	17.2	9,747	0.18%
2019/05/02	7.1	301.99	6	302.58	303.50	1.1	9,674	0.01%
2019/04/30	13	303.08	8	301.56	304.50	5	9,690	0.05%
2019/04/29	21.1	305.87	18	303.83	300.50	3.1	9,725	0.03%
2019/04/26	23	319.76	20	319.13	319.00	3	9,583	0.03%
2019/04/25	16.1	310.45	17	310.59	321.50	-1	9,624	-0.01%
2019/04/24	8	320.44	6	320.58	319.50	2	9,552	0.02%
2019/04/23	10	323.20	9	322.39	321.50	1	9,640	0.01%
2019/04/22	8	330.56	13	332.04	327.50	-5	9,626	-0.05%
2019/04/19	6	333.67	4	333.50	333.50	2	9,748	0.02%
2019/04/18	21	339.71	12	341.04	331.00	9	9,862	0.09%
2019/04/17	13	340.50	15.1	339.47	345.00	-2.1	9,990	-0.02%
2019/04/16	4	333.00	8	332.94	332.50	-4	9,759	-0.04%
2019/04/15	2	329.75	3	330.50	330.50	-1	9,814	-0.01%
2019/04/12	5	328.20	8	329.00	326.00	-3	10,131	-0.03%
2019/04/11	19	331.66	17	331.47	329.00	2	10,283	0.02%
2019/04/10	15	328.30	13	328.00	329.00	2	10,265	0.02%
2019/04/09	13	331.12	7	329.71	330.00	6	10,321	0.06%
2019/04/08	15	331.13	4	327.25	324.50	11	10,433	0.11%
2019/04/03	8	329.00	15	329.20	330.00	-7	10,555	-0.07%
2019/04/02	3	321.00	0	0.00	320.00	3	10,591	0.03%
2019/04/01	4.1	321.77	4	323.13	321.00	0	10,685	0.00%
2019/03/29	1	325.99	3	324.17	323.00	-2	10,728	-0.02%
2019/03/28	1	323.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	4	324.75	27	322.24	324.00	-23	11,222	-0.20%
2019/03/26	3	321.00	36	321.81	323.00	-33	11,369	-0.29%
2019/03/25	8	319.50	63.1	320.21	318.00	-55.1	11,539	-0.48%
2019/03/22	12	334.63	6	333.25	331.00	6	11,684	0.05%
2019/03/21	5	334.50	4	334.75	334.50	1	11,979	0.01%
2019/03/20	9	334.17	13	334.73	334.50	-4	12,400	-0.03%
2019/03/19	7.1	338.66	14	336.04	333.50	-6.9	12,527	-0.06%
2019/03/18	18	345.00	6	344.42	341.00	12	12,700	0.09%
2019/03/15	25	347.06	28	351.23	345.50	-3	12,962	-0.02%
2019/03/14	14.1	341.92	6	337.33	339.00	8.1	12,989	0.06%
2019/03/13	13	334.38	7	334.50	338.00	6	13,305	0.05%
2019/03/12	14	339.75	17.6	336.94	332.00	-3.6	13,549	-0.03%
2019/03/11	5	335.30	10	335.90	339.50	-5	13,804	-0.04%
2019/03/08	12	334.88	12	330.38	336.50	0	14,058	0.00%
2019/03/07	10.1	333.03	7	334.86	336.00	3.1	14,258	0.02%
2019/03/06	15	340.87	10	342.05	339.50	5	14,670	0.03%
2019/03/05	9	342.94	10	342.95	340.00	-1	15,102	-0.01%
2019/03/04	17.1	347.33	14.1	346.80	349.50	3	15,341	0.02%
2019/02/27	38	355.01	31	353.00	346.00	7	15,421	0.05%
2019/02/26	18	378.75	34.2	381.83	372.00	-16.2	15,363	-0.11%
2019/02/25	16	378.28	6	375.58	375.00	10	15,588	0.06%
2019/02/22	25.1	380.13	28	380.27	375.50	-2.9	15,898	-0.02%
2019/02/21	9.1	375.21	11	375.23	381.00	-1.9	15,977	-0.01%
2019/02/20	25	378.08	17	378.71	373.00	8	16,022	0.05%
2019/02/19	5.1	369.78	11	370.91	368.00	-5.9	16,155	-0.04%
2019/02/18	3	368.83	2.1	371.02	371.50	1	16,227	0.01%
2019/02/15	15	365.47	14	364.96	360.00	1	16,313	0.01%
2019/02/14	24	379.94	14	378.82	375.50	10	16,411	0.06%
2019/02/13	49	373.82	38	375.30	382.50	11	16,498	0.07%
2019/02/12	13	345.35	28.1	347.43	352.00	-15.1	16,465	-0.09%
2019/02/11	5	326.50	5	326.10	328.00	0	16,537	0.00%
2019/01/30	3	322.00	2	324.00	321.50	1	17,013	0.01%
2019/01/29	7	321.21	6	321.00	321.00	1	17,472	0.01%
2019/01/28	22.1	335.26	5	331.80	328.00	17.1	17,718	0.10%
2019/01/25	32	326.27	30	327.63	328.50	2	18,290	0.01%
2019/01/24	3	317.33	3	317.17	315.00	0	18,538	0.00%
2019/01/23	0	0.00	2	311.50	316.50	-2	19,031	-0.01%
2019/01/22	3	316.67	6.3	317.02	316.50	-3.3	19,435	-0.02%
2019/01/21	28	322.88	4	321.75	320.00	24	19,803	0.12%
2019/01/18	6	315.83	14	316.96	318.50	-8	20,210	-0.04%
2019/01/17	12	321.00	8	319.75	313.50	4	20,494	0.02%
2019/01/16	41	317.57	16	316.91	317.50	25	20,815	0.12%
2019/01/15	56	312.92	8	313.75	314.00	48	21,044	0.23%
2019/01/14	6.1	305.86	4	306.38	307.00	2.1	21,175	0.01%
2019/01/11	8.3	309.37	55	311.95	306.00	-46.7	21,492	-0.22%
2019/01/10	14	305.96	160	307.38	304.50	-146	21,530	-0.68%	大賣/鉅額交易
2019/01/09	218.4	317.11	19	310.08	303.50	199.4	21,682	0.92%	大買/鉅額交易
2019/01/08	4.3	295.12	3	295.00	294.00	1.3	21,582	0.01%
2019/01/07	7.1	297.71	6	298.08	296.50	1.1	21,821	0.00%
2019/01/04	17	290.74	16	288.91	289.50	1	22,086	0.00%
2019/01/03	12	309.63	9	303.28	303.00	3	22,148	0.01%
2019/01/02	4	319.38	3	315.33	314.00	1	22,326	0.00%
2018/12/28	7	323.79	8	320.50	319.00	-1	22,743	0.00%
2018/12/27	42.9	325.55	46	325.78	321.00	-3.1	23,057	-0.01%
2018/12/26	31.1	327.29	28	326.39	314.00	3.1	23,010	0.01%
2018/12/25	10	320.90	11	324.68	328.50	-1	22,973	0.00%
2018/12/24	3	324.50	11	324.59	331.00	-8	23,045	-0.03%
2018/12/22	7	324.43	6	323.83	322.50	1	23,071	0.00%
2018/12/21	23	317.83	13	314.38	328.00	10	23,401	0.04%
2018/12/20	14	312.61	24	311.56	314.00	-10	23,379	-0.04%
2018/12/19	38	325.41	19	324.87	320.00	19	23,332	0.08%
2018/12/18	10	317.35	10	319.05	320.00	0	23,364	0.00%
2018/12/17	40.2	320.20	41	318.96	321.50	-0.8	23,451	0.00%
2018/12/14	30.3	305.00	28.3	308.31	320.00	2	23,654	0.01%
2018/12/13	54.1	323.00	30	316.30	314.50	24.1	23,631	0.10%
2018/12/12	17.1	341.41	10	341.60	338.50	7.1	23,390	0.03%
2018/12/11	28.3	328.87	26	331.38	332.00	2.3	23,313	0.01%
2018/12/10	15.2	332.82	26	327.56	323.50	-10.8	23,451	-0.05%
2018/12/07	20	353.88	24	352.92	356.50	-4	23,309	-0.02%
2018/12/06	48.2	372.02	66.2	365.39	349.50	-18	23,214	-0.08%
2018/12/05	25	387.64	39	388.82	388.00	-14	23,066	-0.06%
2018/12/04	72	408.44	195	411.83	401.50	-123	23,116	-0.53%	大賣/鉅額交易
2018/12/03	295	405.80	94.1	402.50	407.00	200.9	23,138	0.87%	大買/鉅額交易
2018/11/30	22	365.95	38.1	366.23	370.00	-16.1	23,150	-0.07%
2018/11/29	49.1	367.67	49	364.97	359.50	0.1	23,039	0.00%
2018/11/28	43	347.78	41	351.49	357.50	2	22,901	0.01%
2018/11/27	29	334.71	18	333.31	340.00	11	22,647	0.05%
2018/11/26	15	323.70	23	324.65	327.00	-8	22,440	-0.04%
2018/11/23	39	328.22	35	322.09	319.00	4	22,378	0.02%
2018/11/22	109	344.37	107	344.68	332.00	2	22,313	0.01%	大買/大賣/
2018/11/21	53	327.38	62	328.77	340.00	-9	22,117	-0.04%
2018/11/20	51	319.79	44	320.19	321.00	7	21,995	0.03%
2018/11/19	37.2	315.83	56	315.44	317.50	-18.8	21,950	-0.09%
2018/11/16	71.2	315.99	55.8	315.89	310.00	15.4	21,979	0.07%
2018/11/15	17	308.15	14.1	310.23	312.00	2.9	21,801	0.01%
2018/11/14	23.2	312.07	20	309.18	306.00	3.2	21,837	0.01%
2018/11/13	35.2	301.57	32	306.78	311.00	3.2	21,884	0.01%
2018/11/12	15.3	308.60	30	309.30	310.00	-14.8	21,928	-0.07%
2018/11/09	42	324.07	36	326.08	329.00	6	21,966	0.03%
2018/11/08	63.1	334.96	68.2	336.90	324.00	-5.1	21,832	-0.02%
2018/11/07	63	317.13	67	325.38	331.00	-4	21,787	-0.02%
2018/11/06	33.1	329.06	72	314.69	308.00	-39	21,693	-0.18%
2018/11/05	43	340.36	54	339.69	340.00	-11	21,585	-0.05%
2018/11/02	85.3	365.35	216	367.58	345.50	-130.7	21,659	-0.60%	大賣/鉅額交易
2018/11/01	249	341.97	101	339.41	347.00	148	21,253	0.70%	大買/大賣/鉅額交易
2018/10/31	98.1	314.68	56	316.76	315.50	42.1	20,947	0.20%
2018/10/30	25.4	308.35	33	305.05	298.00	-7.7	20,601	-0.04%
2018/10/29	25.2	323.86	19	321.76	320.00	6.2	20,523	0.03%
2018/10/26	63	324.11	37	320.84	324.00	26	20,366	0.13%
2018/10/25	39.5	319.95	39	324.67	315.50	0.5	20,022	0.00%
2018/10/24	49.5	361.70	47	359.09	349.00	2.5	19,958	0.01%
2018/10/23	42.4	384.53	33	377.80	366.00	9.4	19,663	0.05%
2018/10/22	53.3	384.06	48	387.51	390.00	5.3	19,377	0.03%
2018/10/19	78	401.09	72	400.88	394.00	6	19,227	0.03%
2018/10/18	39.1	423.46	31.2	422.25	421.50	7.9	18,942	0.04%
2018/10/17	41	434.38	41	434.99	418.00	0	18,861	0.00%
2018/10/16	30	418.03	38	420.70	419.00	-8	18,685	-0.04%
2018/10/15	40	419.24	29	415.97	410.00	11	18,626	0.06%
2018/10/12	42.1	408.70	53	409.99	415.00	-11	18,516	-0.06%
2018/10/11	42.2	391.25	38	392.32	388.00	4.2	18,424	0.02%
2018/10/09	55.1	416.40	55	418.38	423.50	0.1	18,235	0.00%
2018/10/08	61.1	396.81	57	395.54	404.00	4.1	17,981	0.02%
2018/10/05	45.5	417.25	149.2	410.73	403.00	-103.7	17,564	-0.59%	大賣/鉅額交易
2018/10/04	35.2	454.84	40	454.19	446.00	-4.8	17,277	-0.03%
2018/10/03	18	454.39	49	458.28	451.00	-31	17,402	-0.18%
2018/10/02	80.2	473.45	50	468.59	458.00	30.2	17,240	0.18%
2018/10/01	22	463.94	44	462.16	470.00	-22	17,144	-0.13%
2018/09/28	55.3	465.14	68.9	463.12	459.00	-13.6	17,136	-0.08%
2018/09/27	36.5	479.26	49	471.88	466.00	-12.5	16,819	-0.07%
2018/09/26	25.4	500.86	15.1	496.23	490.00	10.3	16,641	0.06%
2018/09/25	42.1	512.47	26	515.50	506.00	16.1	16,651	0.10%
2018/09/21	26.1	504.52	21.1	508.91	514.00	5	16,571	0.03%
2018/09/20	50.2	481.68	51	483.97	490.00	-0.8	16,382	0.00%
2018/09/19	31.8	503.31	58	497.20	479.00	-26.2	15,986	-0.16%
2018/09/18	20.2	513.75	29.2	512.46	501.00	-9	15,768	-0.06%
2018/09/17	8	530.75	11	532.55	533.00	-3	15,646	-0.02%
2018/09/14	44	523.53	43	524.09	534.00	1	15,608	0.01%
2018/09/13	19.4	536.14	15	528.93	508.00	4.4	15,358	0.03%
2018/09/12	16.2	530.90	25	529.16	528.00	-8.8	15,240	-0.06%
2018/09/11	30.1	549.69	24	550.29	546.00	6.1	15,244	0.04%
2018/09/10	24.1	536.27	38	538.89	532.00	-13.9	15,046	-0.09%
2018/09/07	108	569.60	145	569.81	545.00	-37	14,799	-0.25%	大買/大賣/
2018/09/06	51.1	608.22	40	609.23	595.00	11.1	14,466	0.08%
2018/09/05	23.1	622.21	17.2	621.44	611.00	6	14,238	0.04%
2018/09/04	93.1	610.59	83	614.14	630.00	10.1	14,222	0.07%
2018/09/03	26.2	652.53	37	655.16	629.00	-10.8	13,956	-0.08%
2018/08/31	11	697.00	12	698.33	698.00	-1	13,827	-0.01%
2018/08/30	29	702.10	19	702.11	696.00	10	13,859	0.07%
2018/08/29	9	693.44	37.1	698.76	705.00	-28.1	13,851	-0.20%
2018/08/28	33.1	697.15	43	688.07	675.00	-9.9	13,739	-0.07%
2018/08/27	27	676.44	16	683.88	695.00	11	13,582	0.08%
2018/08/24	21	640.76	20	643.90	643.00	1	13,402	0.01%
2018/08/23	14.2	640.96	33.4	632.76	628.00	-19.2	13,317	-0.14%
2018/08/22	24.1	663.14	19.2	662.56	650.00	4.9	13,214	0.04%
2018/08/21	30.2	664.72	43	664.84	673.00	-12.8	13,070	-0.10%
2018/08/20	15	636.07	28.1	638.22	662.00	-13	12,901	-0.10%
2018/08/17	48.4	668.54	60	664.40	630.00	-11.6	12,641	-0.09%
2018/08/16	72.2	648.88	108.1	638.25	663.00	-35.9	12,302	-0.29%	大賣/
2018/08/15	110.4	618.76	83.1	617.89	610.00	27.3	12,018	0.23%	大買/
2018/08/14	43.3	617.69	33.4	623.62	637.00	9.9	11,792	0.08%
2018/08/13	46.5	612.56	54.5	607.50	597.00	-8	11,467	-0.07%
2018/08/10	79.6	691.81	62.6	671.58	651.00	17	11,084	0.15%
2018/08/09	85.5	722.86	42.2	724.46	720.00	43.3	10,698	0.40%
2018/08/08	66.2	787.16	82.2	770.74	742.00	-16	10,347	-0.15%
2018/08/07	41	751.51	47	757.21	788.00	-6	10,030	-0.06%
2018/08/06	24.1	739.95	66	746.20	724.00	-41.9	10,095	-0.42%
2018/08/03	229	723.54	138	727.04	730.00	91	10,156	0.90%	大買/大賣/
2018/08/02	47	734.57	39	729.69	716.00	8	9,950	0.08%
2018/08/01	21	792.76	48	796.69	795.00	-27	9,883	-0.27%
2018/07/31	132.1	788.72	114	790.65	781.00	18.1	9,829	0.18%	大買/大賣/
2018/07/30	36.1	874.52	13	843.15	840.00	23.1	9,636	0.24%
2018/07/27	13	919.77	10	928.60	933.00	3	9,581	0.03%
2018/07/26	27	931.26	24	926.71	915.00	3	9,643	0.03%
2018/07/25	24	902.08	21	911.67	925.00	3	9,619	0.03%
2018/07/24	25	857.36	37	877.38	893.00	-12	9,720	-0.12%
2018/07/23	20	822.95	47	830.98	843.00	-27	9,844	-0.27%
2018/07/20	67.1	835.42	42	873.43	812.00	25.1	9,892	0.25%
2018/07/19	53	862.81	28	883.50	892.00	25	9,848	0.25%
2018/07/18	37.1	898.58	16	884.06	860.00	21.1	9,781	0.22%
2018/07/17	55.2	921.83	29	911.07	904.00	26.2	9,682	0.27%
2018/07/16	88	1005.68	73	1005.68	962.00	15	9,580	0.16%
2018/07/13	12	1012.25	13	1006.46	998.00	-1	9,632	-0.01%
2018/07/12	31	989.35	26	995.31	1005.00	5	9,608	0.05%
2018/07/11	44.1	985.69	19	975.63	965.00	25.1	9,508	0.26%
2018/07/10	16	1028.78	10	1049.00	1045.00	6	9,173	0.07%
2018/07/09	40	1041.00	15	1047.67	1020.00	25	9,168	0.27%
2018/07/06	7	1132.86	25	1089.40	1175.00	-18	9,120	-0.20%
2018/07/05	25	1140.20	11	1120.00	1115.00	14	9,021	0.16%
2018/07/04	3	1185.00	18.1	1181.14	1180.00	-15.1	8,974	-0.17%
2018/07/03	18.1	1269.61	30	1222.17	1165.00	-11.9	8,943	-0.13%
2018/07/02	21	1173.57	15	1190.00	1230.00	6	8,742	0.07%
2018/06/29	6	1087.50	31.1	1089.45	1125.00	-25.1	8,658	-0.29%
2018/06/28	11	1037.73	13.1	1045.77	1055.00	-2.1	8,572	-0.02%
2018/06/27	22	1058.14	12.4	1051.53	1020.00	9.6	8,554	0.11%
2018/06/26	12.1	970.47	12	992.08	1035.00	0.1	8,482	0.00%
2018/06/25	4	969.25	6	962.00	949.00	-2	8,446	-0.02%
2018/06/22	45.2	964.02	20.5	970.03	942.00	24.7	8,464	0.29%
2018/06/21	8.1	1022.30	8	1013.25	987.00	0.1	8,456	0.00%
2018/06/20	17	983.76	20	974.65	1010.00	-3	8,485	-0.04%
2018/06/19	6.1	1100.07	5	1061.89	1035.00	1	8,404	0.01%
2018/06/15	11.1	1076.40	21	1094.76	1135.00	-9.9	8,410	-0.12%
2018/06/14	17.4	1118.22	32	1132.03	1080.00	-14.6	8,400	-0.17%
2018/06/13	30.1	1100.60	12	1105.42	1130.00	18.1	8,377	0.22%
2018/06/12	47	1160.00	10	1153.00	1135.00	37	8,374	0.44%
2018/06/11	6.3	1224.29	6	1212.50	1210.00	0.3	8,254	0.00%
2018/06/08	17	1219.91	15	1224.91	1180.00	2	8,214	0.02%
2018/06/07	21	1178.10	63.1	1165.28	1230.00	-42.1	8,254	-0.51%
2018/06/06	62	1113.55	18	1088.06	1125.00	44	8,199	0.54%
2018/06/05	6	1056.67	9	1023.33	1025.00	-3	8,160	-0.04%
2018/06/04	20	1028.50	5	1037.00	1070.00	15	8,132	0.18%
2018/06/01	18	968.06	11	978.18	982.00	7	8,189	0.09%
2018/05/31	34	990.24	7	1002.43	951.00	27	8,259	0.33%
2018/05/30	25	1027.20	6	1042.47	1035.00	19	8,238	0.23%
2018/05/29	18	1044.17	14	1046.07	1090.00	4	8,203	0.05%
2018/05/28	38	1039.34	9.2	1041.61	1065.00	28.8	8,265	0.35%
2018/05/25	16	959.94	17.4	962.64	969.00	-1.4	8,376	-0.02%
2018/05/24	4	875.75	8	918.13	913.00	-4	8,482	-0.05%
2018/05/23	18	981.72	6	986.00	883.00	12	8,545	0.14%
2018/05/21	2	953.00	33.5	934.39	974.00	-31.5	8,574	-0.37%
2018/05/18	6	858.50	9	860.33	886.00	-3	8,598	-0.03%
2018/05/17	31	867.97	18	839.06	844.00	13	8,572	0.15%
2018/05/16	8	943.13	2	920.05	926.00	6	8,565	0.07%
2018/05/15	3	950.67	8.2	1000.00	1000.00	-5.2	8,607	-0.06%
2018/05/14	2	913.00	18.9	911.94	913.00	-16.9	8,578	-0.20%
2018/05/11	49	867.18	50	851.54	830.00	-1	8,639	-0.01%
2018/05/10	27	801.75	64.2	823.62	845.00	-37.2	8,382	-0.44%
2018/05/09	18	760.39	17	755.82	769.00	1	8,193	0.01%
2018/05/08	19	751.60	171.6	762.16	718.00	-152.6	8,066	-1.89%	大賣/鉅額交易
2018/05/07	167	737.93	29.1	735.64	741.00	137.9	7,911	1.74%	大買/鉅額交易
2018/05/04	28	664.04	23.1	675.08	674.00	4.9	7,867	0.06%
2018/05/03	13	649.62	11	652.00	653.00	2	7,785	0.03%
2018/05/02	10	644.60	22.2	650.15	655.00	-12.2	7,734	-0.16%
2018/04/30	8	626.75	8	634.63	627.00	0	7,707	0.00%
2018/04/26	27	604.89	17	604.53	593.00	10	7,738	0.13%
2018/04/25	87.1	617.96	28	608.77	584.00	59	7,584	0.78%
2018/04/24	16	659.88	9	653.78	639.00	7	7,374	0.09%
2018/04/23	5	655.80	5	648.00	684.00	0	7,193	0.00%
2018/04/20	15	646.33	6	627.67	622.00	9	7,192	0.13%
2018/04/19	18	682.95	13	670.46	650.00	5	7,135	0.07%
2018/04/18	72	631.74	50	639.32	664.00	22	6,969	0.32%
2018/04/17	26	622.04	23	622.13	604.00	3	6,938	0.04%
2018/04/16	18	581.61	29	592.21	616.00	-11	6,791	-0.16%
2018/04/13	4	562.25	3	562.33	560.00	1	6,736	0.01%
2018/04/12	21	548.95	11	553.82	552.00	10	6,707	0.15%
2018/04/11	4	554.50	28	554.79	544.00	-24	6,723	-0.36%
2018/04/10	23	543.96	9	548.22	545.00	14	6,796	0.21%
2018/04/09	20	515.80	21.2	527.51	532.00	-1.2	6,716	-0.02%
2018/04/03	3	504.00	5.1	500.64	511.00	-2.1	6,666	-0.03%
2018/04/02	24	522.46	10	513.90	503.00	14	6,673	0.21%
2018/03/31	12	540.58	1.1	521.82	522.00	10.9	6,625	0.16%
2018/03/30	4	542.94	13	546.62	522.00	-9	6,663	-0.13%
2018/03/29	7	510.14	18	514.72	520.00	-11	6,608	-0.17%
2018/03/28	8	496.44	12	494.54	495.00	-4	6,563	-0.06%
2018/03/27	8	495.56	5.1	503.35	503.00	2.9	6,542	0.04%
2018/03/26	3.1	486.61	3.2	473.03	475.00	-0.1	6,466	0.00%
2018/03/23	11	492.22	3	488.33	484.00	8	6,424	0.12%
2018/03/22	17	509.17	12	502.42	507.00	5	6,438	0.08%
2018/03/21	23	476.11	18	480.33	488.00	5	6,366	0.08%
2018/03/20	49	454.69	21	455.29	467.00	28	6,256	0.45%
2018/03/19	11	431.82	36	433.64	441.00	-25	6,150	-0.41%
2018/03/16	3	415.17	9	418.12	425.00	-6	6,091	-0.10%
2018/03/15	9	411.00	7	414.79	417.50	2	6,030	0.03%
2018/03/14	13	421.88	12	410.83	405.50	1	6,045	0.02%
2018/03/13	3	415.67	8.1	413.27	419.00	-5.1	6,009	-0.08%
2018/03/12	19	412.08	44	413.95	410.00	-25	5,998	-0.42%
2018/03/09	10	409.15	43	409.13	405.50	-33	5,986	-0.55%
2018/03/08	2	400.00	37	400.80	400.50	-35	5,903	-0.59%
2018/03/07	3	378.33	13	389.15	393.50	-10	5,856	-0.17%
2018/03/06	10	383.40	12	384.21	383.50	-2	5,819	-0.03%
2018/03/05	19	377.50	8	378.38	377.00	11	6,084	0.18%
2018/03/02	91	361.68	28	361.88	365.50	63	6,006	1.05%
2018/03/01	13	335.08	19	342.24	346.00	-6	5,882	-0.10%
2018/02/27	19	329.87	23.3	330.45	330.50	-4.3	5,833	-0.07%
2018/02/26	11	326.23	10	326.25	325.00	1	5,824	0.02%
2018/02/23	17	345.38	14	334.18	325.00	3	5,726	0.05%
2018/02/22	7	321.00	7	325.93	327.00	0	5,606	0.00%
2018/02/21	7	323.64	4	325.00	326.00	3	5,491	0.05%
2018/02/12	23	317.65	4	319.38	312.00	19	5,437	0.35%
2018/02/09	12	323.88	7	328.00	331.50	5	5,426	0.09%
2018/02/08	7	354.50	2	348.00	348.00	5	5,406	0.09%
2018/02/07	9	369.61	8	361.75	357.50	1	5,364	0.02%
2018/02/06	44	365.89	8	358.25	354.00	36	5,307	0.68%
2018/02/05	15	386.13	4	385.00	385.00	11	5,207	0.21%
2018/02/02	18	402.58	62.2	405.89	400.00	-44.2	5,176	-0.85%
2018/02/01	5	389.20	4	387.50	386.00	1	5,070	0.02%
2018/01/31	11	379.45	15	383.53	387.00	-4	5,049	-0.08%
2018/01/30	3	373.17	1	368.00	373.00	2	5,001	0.04%
2018/01/29	7	373.50	3	380.83	382.50	4	4,960	0.08%
2018/01/26	78	383.47	0	0.00	373.00	78	4,892	1.59%
2018/01/25	5	395.60	5	388.83	395.50	0	4,805	0.00%
2018/01/24	4	400.75	34.1	399.76	397.00	-30.1	4,794	-0.63%
2018/01/23	36.1	402.17	46	417.47	395.00	-10	4,728	-0.21%
2018/01/22	8	401.19	61	401.33	415.00	-53	4,613	-1.15%
2018/01/19	2	371.75	16	378.66	389.00	-14	4,490	-0.31%
2018/01/18	4.1	360.38	11	364.05	362.00	-6.9	4,482	-0.15%
2018/01/17	14	353.93	6	355.25	355.00	8	4,397	0.18%
2018/01/16	20	349.13	21	349.29	360.50	-1	4,332	-0.02%
2018/01/15	70	357.12	9	357.11	354.00	61	4,165	1.46%
2018/01/12	59	375.70	8	376.00	375.00	51	4,073	1.25%
2018/01/11	40	387.30	7	395.79	386.50	33	4,022	0.82%
2018/01/10	11	390.18	8	388.56	379.50	3	3,929	0.08%
2018/01/09	14	398.46	3	393.83	394.00	11	3,907	0.28%
2018/01/08	3	398.50	1	400.00	400.00	2	3,857	0.05%
2018/01/05	6	395.50	4	400.00	404.00	2	3,856	0.05%
2018/01/04	17	403.59	11	407.18	398.50	6	3,820	0.16%
2018/01/03	1	369.50	11.1	389.00	389.00	-10.1	3,730	-0.27%
2018/01/02	25	346.80	4	349.88	354.00	21	3,684	0.57%