群聯 (8299)-永豐金-竹北券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
595
漲跌
▼6
漲幅
-1.00%
成交量
2,106張
產業
上櫃半導體類股
1058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

群聯 (8299)籌碼相關－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11	600.79	7	600.43	595.00	4	3,545	0.11%
2024/05/30	7.2	605.92	1	603.00	601.00	6.2	3,548	0.18%
2024/05/29	10.5	617.56	8.1	614.04	611.00	2.4	3,541	0.07%
2024/05/28	9.5	617.14	3.3	619.64	622.00	6.2	3,521	0.18%
2024/05/27	9	584.60	9	586.22	592.00	0	3,460	0.00%
2024/05/24	2.7	567.46	3.2	572.50	574.00	-0.5	3,506	-0.01%
2024/05/23	3.1	576.28	2	571.00	569.00	1.1	3,552	0.03%
2024/05/22	5.4	578.02	1.3	577.18	577.00	4.1	3,583	0.11%
2024/05/21	0	0.00	4	587.75	584.00	-4	3,630	-0.11%
2024/05/20	7.5	581.60	2	584.00	584.00	5.5	3,628	0.15%
2024/05/17	6.3	584.30	3.2	581.69	581.00	3.1	3,608	0.08%
2024/05/16	14.5	595.42	1.5	599.47	589.00	13	3,581	0.36%
2024/05/15	20.3	592.60	13	592.54	588.00	7.3	3,521	0.21%
2024/05/14	64.3	582.80	12.2	584.44	585.00	52.1	3,451	1.51%
2024/05/13	7.7	624.00	0	0.00	624.00	7.7	3,107	0.25%
2024/05/10	4	690.50	0	0.00	693.00	4	3,089	0.13%
2024/05/09	2.5	701.56	0.1	726.00	688.00	2.4	3,079	0.08%
2024/05/08	30.2	720.90	0	0.00	724.00	30.2	3,049	0.99%
2024/05/07	1	726.99	2	726.00	720.00	-1	3,046	-0.03%
2024/05/06	1	723.98	1	721.96	720.00	0	3,021	0.00%
2024/05/03	0.1	719.00	2	716.12	710.00	-1.9	3,031	-0.06%
2024/05/02	1	703.99	7	705.57	701.00	-6	3,018	-0.20%
2024/04/30	3	697.01	4	706.25	703.00	-1	3,023	-0.03%
2024/04/29	0	713.09	3	710.09	713.00	-3	3,024	-0.10%
2024/04/26	2	706.00	4	716.17	710.00	-2	3,068	-0.07%
2024/04/25	1	704.00	1	697.00	696.00	0	3,049	0.00%
2024/04/24	2	686.43	0	0.00	688.00	2	3,036	0.07%
2024/04/23	0	671.00	1.1	669.27	662.00	-1.1	3,007	-0.04%
2024/04/22	9	673.56	1.1	669.27	662.00	7.9	3,011	0.26%
2024/04/19	43.1	719.39	7	724.86	710.00	36.1	3,000	1.20%
2024/04/18	0.1	761.00	3	759.67	756.00	-2.9	2,948	-0.10%
2024/04/17	1	750.00	7	743.43	750.00	-6	2,955	-0.20%
2024/04/16	5.1	714.78	0	0.00	715.00	5.1	2,909	0.17%
2024/04/15	15	736.20	15	739.67	741.00	0	2,861	0.00%
2024/04/12	11.1	753.89	22.3	758.61	748.00	-11.3	2,846	-0.40%
2024/04/11	1.1	718.82	0	722.00	721.00	1.1	2,771	0.04%
2024/04/10	3	736.00	6.6	739.47	739.00	-3.6	2,737	-0.13%
2024/04/09	2	723.50	6.8	718.06	725.00	-4.8	2,737	-0.18%
2024/04/08	5	708.00	2	701.50	709.00	3	2,716	0.11%
2024/04/02	5	713.20	5.5	707.93	709.00	-0.5	2,699	-0.02%
2024/04/01	10	696.70	4	697.75	699.00	6	2,680	0.22%
2024/03/29	5.1	697.26	10.1	709.11	708.00	-4.9	2,671	-0.18%
2024/03/28	1	694.00	20.1	696.90	690.00	-19.1	2,631	-0.73%
2024/03/27	12.1	664.78	2	680.49	678.00	10.1	2,593	0.39%
2024/03/26	3.2	676.68	2.2	672.95	663.00	1	2,580	0.04%
2024/03/25	1	680.98	2.1	680.00	680.00	-1.1	2,519	-0.04%
2024/03/22	23.2	658.04	5	651.34	653.00	18.2	2,477	0.73%
2024/03/21	0	0.00	32.3	652.42	661.00	-32.3	2,354	-1.37%
2024/03/20	1	610.00	0	0.00	601.00	1	2,286	0.04%
2024/03/19	0.1	612.14	1	620.00	609.00	-0.9	2,289	-0.04%
2024/03/18	27.2	601.66	0	0.00	606.00	27.2	2,310	1.18%
2024/03/15	0.1	590.10	0	0.00	587.00	0.1	2,342	0.00%
2024/03/14	11.3	584.79	11	577.91	586.00	0.3	2,366	0.01%
2024/03/13	6.2	593.39	0	0.00	590.00	6.2	2,356	0.26%
2024/03/12	0.1	614.00	3.1	619.75	615.00	-2.9	2,308	-0.13%
2024/03/11	4	596.29	0.4	602.00	605.00	3.6	2,310	0.16%
2024/03/08	1	595.44	0.2	595.00	598.00	0.8	2,282	0.04%
2024/03/07	4	611.99	0	0.00	611.00	4	2,261	0.18%
2024/03/06	1	625.06	1.3	629.20	629.00	-0.3	2,255	-0.01%
2024/03/05	4.1	612.78	4	615.00	619.00	0.1	2,300	0.00%
2024/03/04	7	635.57	10	623.40	626.00	-3	2,289	-0.13%
2024/03/01	3.5	623.14	3.2	622.50	623.00	0.3	2,291	0.01%
2024/02/29	3.5	618.34	4	623.75	628.00	-0.5	2,280	-0.02%
2024/02/27	10.7	626.71	11.7	623.14	624.00	-1	2,262	-0.04%
2024/02/26	3.5	594.82	2.7	600.54	598.00	0.8	2,192	0.04%
2024/02/23	3	612.33	2.4	616.65	615.00	0.6	2,142	0.03%
2024/02/22	2.8	598.15	13.2	600.15	609.00	-10.4	2,101	-0.49%
2024/02/21	10	571.30	34	574.38	573.00	-24	2,008	-1.19%
2024/02/20	3.4	553.18	1.1	554.06	556.00	2.3	1,971	0.12%
2024/02/19	0.1	555.00	6	554.00	556.00	-5.9	1,981	-0.30%
2024/02/16	20	537.40	0	0.00	537.00	20	1,989	1.01%
2024/02/15	6.1	540.52	1.1	541.52	544.00	5	1,990	0.25%
2024/02/05	3	531.00	0	0.00	537.00	3	1,967	0.15%
2024/02/01	1	538.00	0	0.00	538.00	1	2,062	0.05%
2024/01/31	0	0.00	4	529.50	528.00	-4	2,201	-0.18%
2024/01/30	3.5	522.86	5	522.60	520.00	-1.5	2,203	-0.07%
2024/01/29	11	525.00	15	522.93	526.00	-4	2,208	-0.18%
2024/01/26	3	523.73	0	0.00	521.00	3	2,225	0.14%
2024/01/25	2	539.51	0	0.00	539.00	2	2,238	0.09%
2024/01/24	0	0.00	4	545.00	539.00	-4	2,249	-0.18%
2024/01/23	0.1	539.00	0	0.00	540.00	0.1	2,265	0.00%
2024/01/22	0	0.00	6.4	538.36	534.00	-6.4	2,248	-0.28%
2024/01/18	1.2	511.67	0	0.00	508.00	1.2	2,231	0.05%
2024/01/17	0	0.00	2	514.50	513.00	-2	2,237	-0.09%
2024/01/16	0	0.00	3.2	523.25	520.00	-3.2	2,244	-0.14%
2024/01/15	1.1	518.77	2.3	516.03	516.00	-1.3	2,234	-0.06%
2024/01/12	1	483.00	0	0.00	482.00	1	2,197	0.05%
2024/01/11	1	483.00	1	480.50	489.00	0	2,235	0.00%
2024/01/10	1	492.00	0	0.00	494.00	1	2,236	0.04%
2024/01/09	0.3	500.00	0	0.00	495.00	0.3	2,284	0.01%
2024/01/08	2.2	498.36	0	0.00	497.00	2.2	2,304	0.10%
2024/01/05	1.6	500.24	1	498.00	499.50	0.6	2,352	0.03%
2024/01/04	1.2	503.20	0	0.00	498.50	1.2	2,365	0.05%
2024/01/03	1.5	502.40	1	496.04	498.50	0.5	2,373	0.02%
2024/01/02	0	0.00	0	518.00	514.00	0	2,338	0.00%
2023/12/29	1	522.04	0	0.00	520.00	1	2,348	0.04%
2023/12/27	0.8	523.00	0	0.00	524.00	0.8	2,414	0.03%
2023/12/26	0.8	516.00	0	0.00	516.00	0.8	2,412	0.03%
2023/12/25	0	0.00	0	512.00	510.00	0	2,454	0.00%
2023/12/22	3	524.30	1.2	519.78	515.00	1.8	2,488	0.07%
2023/12/20	0.1	516.09	0	0.00	511.00	0.1	2,471	0.00%
2023/12/19	0.1	514.00	2	513.00	514.00	-2	2,477	-0.08%
2023/12/18	1.1	520.30	0	0.00	520.00	1.1	2,487	0.04%
2023/12/15	1.1	537.49	1	529.00	525.00	0.1	2,498	0.00%
2023/12/14	1.1	542.79	5.9	543.79	543.00	-4.8	2,487	-0.19%
2023/12/13	1.2	527.30	3	538.26	540.00	-1.8	2,498	-0.07%
2023/12/12	1.1	526.85	4.2	531.18	523.00	-3.1	2,592	-0.12%
2023/12/11	0	518.00	0.1	516.00	519.00	-0.1	2,551	0.00%
2023/12/08	2.2	508.64	4.7	509.68	512.00	-2.5	2,534	-0.10%
2023/12/07	0	0.00	0.4	500.13	500.00	-0.4	2,535	-0.02%
2023/12/06	0.1	495.75	4.4	499.45	505.00	-4.3	2,550	-0.17%
2023/12/05	2	484.25	0	0.00	484.50	2	2,572	0.08%
2023/12/04	1	500.00	4.3	499.88	490.50	-3.3	2,618	-0.12%
2023/11/30	1.4	485.75	2.5	486.84	483.50	-1.1	2,607	-0.04%
2023/11/29	1.3	476.46	0.2	481.00	477.50	1	2,569	0.04%
2023/11/28	0.2	474.47	8.5	475.19	479.50	-8.3	2,599	-0.32%
2023/11/27	7.1	464.68	2	465.00	459.00	5.1	2,718	0.19%
2023/11/24	1.1	466.08	0	0.00	469.00	1.1	2,796	0.04%
2023/11/23	1.8	466.59	0	0.00	465.00	1.8	2,788	0.06%
2023/11/22	3.2	469.00	0	0.00	470.00	3.2	2,783	0.11%
2023/11/21	0.5	475.49	1.8	470.67	473.50	-1.2	2,771	-0.04%
2023/11/20	1.1	478.00	0	0.00	478.00	1.1	2,762	0.04%
2023/11/16	1.1	472.17	1	471.50	472.00	0.1	2,761	0.00%
2023/11/15	1.3	478.92	1.1	478.06	479.50	0.3	2,733	0.01%
2023/11/14	0.1	486.00	0	0.00	485.50	0.1	2,705	0.00%
2023/11/13	0	0.00	1	491.00	493.00	-1	2,730	-0.04%
2023/11/10	0	0.00	1	487.00	485.00	-1	2,718	-0.04%
2023/11/09	3.4	482.07	5	484.40	485.50	-1.6	2,696	-0.06%
2023/11/08	58.8	467.93	4	470.00	470.00	54.8	2,634	2.08%
2023/11/07	0	0.00	0.3	494.48	497.00	-0.3	2,512	-0.01%
2023/11/06	0	0.00	2	488.75	488.00	-2	2,497	-0.08%
2023/11/03	5	486.50	5	481.50	482.50	0	2,493	0.00%
2023/11/02	0	0.00	31	477.44	480.50	-31	2,499	-1.24%
2023/10/31	2	475.00	5	466.60	465.50	-3	2,494	-0.12%
2023/10/26	23	461.04	0	0.00	455.00	23	2,457	0.94%
2023/10/25	2	467.25	20	468.00	468.00	-18	2,478	-0.73%
2023/10/24	2	480.00	1	475.00	475.00	1	2,523	0.04%
2023/10/19	0	0.00	1.1	485.50	490.00	-1.1	2,517	-0.04%
2023/10/18	1	470.00	0	0.00	470.00	1	2,505	0.04%
2023/10/17	0	0.00	4	486.88	486.50	-4	2,495	-0.16%
2023/10/16	0	0.00	1	480.00	480.50	-1	2,498	-0.04%
2023/10/13	0	0.00	3.1	482.46	478.50	-3.1	2,496	-0.12%
2023/10/12	2	465.00	0	0.00	470.00	2	2,456	0.08%
2023/10/11	20	468.00	0	0.00	467.00	20	2,456	0.81%
2023/10/06	21	467.00	1	464.50	463.00	20	2,440	0.82%
2023/10/05	1	460.50	0	0.00	466.00	1	2,429	0.04%
2023/10/04	2	469.75	0	0.00	467.00	2	2,420	0.08%
2023/10/03	1	470.00	2.2	476.26	471.00	-1.2	2,420	-0.05%
2023/10/02	0	0.00	0.1	460.00	466.50	-0.1	2,406	0.00%
2023/09/28	2	458.00	0	0.00	456.00	2	2,397	0.08%
2023/09/27	0	0.00	1.1	466.95	466.50	-1.1	2,358	-0.04%
2023/09/26	1	457.50	0	0.00	454.50	1	2,338	0.04%
2023/09/25	0	0.00	0	457.00	456.50	0	2,335	0.00%
2023/09/22	0	0.00	1	456.00	457.50	-1	2,345	-0.04%
2023/09/21	1	450.00	7	454.20	454.50	-6	2,363	-0.25%
2023/09/18	0.1	463.50	0	0.00	468.50	0.1	2,336	0.00%
2023/09/15	0.3	464.67	19.3	469.96	473.50	-19	2,311	-0.82%
2023/09/14	1.1	444.82	2	449.00	446.00	-0.9	2,169	-0.04%
2023/09/13	1	441.50	8	442.94	443.50	-7	2,157	-0.32%
2023/09/12	0	0.00	0.2	443.19	441.00	-0.2	2,149	-0.01%
2023/09/11	1.2	447.43	2.2	447.00	441.50	-1.1	2,138	-0.05%
2023/09/08	1	448.50	6.6	443.33	446.50	-5.6	2,117	-0.26%
2023/09/07	2.1	434.26	27.7	439.04	438.50	-25.6	2,134	-1.20%
2023/09/06	0.1	427.68	1	429.00	426.00	-0.9	2,089	-0.05%
2023/09/05	0.1	424.51	1	431.00	427.50	-0.9	2,079	-0.04%
2023/09/04	0.1	418.50	1	425.00	427.50	-0.9	2,076	-0.04%
2023/09/01	1	422.00	1	426.00	422.00	0	2,091	0.00%
2023/08/31	4.1	418.90	16.4	424.45	423.50	-12.3	2,048	-0.60%
2023/08/30	2	401.75	25.8	405.43	408.00	-23.8	1,904	-1.25%
2023/08/29	0	0.00	1	382.00	387.50	-1	1,835	-0.05%
2023/08/28	1.3	379.08	0	0.00	381.00	1.3	1,842	0.07%
2023/08/24	0	0.00	7.1	389.77	391.00	-7.1	1,932	-0.37%
2023/08/22	1	372.50	1	375.00	373.00	0	1,976	0.00%
2023/08/18	0.3	377.32	0	0.00	376.50	0.3	1,978	0.02%
2023/08/17	1.1	366.94	4.1	380.72	382.00	-3	1,965	-0.15%
2023/08/16	3.1	361.05	0	0.00	363.00	3.1	1,926	0.16%
2023/08/15	0	362.50	1	362.00	362.00	-1	1,925	-0.05%
2023/08/14	2	355.25	1	356.50	358.00	1	1,945	0.05%
2023/08/11	4.2	367.78	6.5	363.69	363.00	-2.3	1,972	-0.12%
2023/08/10	0.2	372.97	0.1	371.50	371.00	0.1	1,967	0.01%
2023/08/09	2	380.75	4.5	380.94	379.00	-2.5	1,980	-0.13%
2023/08/08	3.1	380.39	2.1	381.50	383.00	1	1,970	0.05%
2023/08/07	4.1	388.74	0	0.00	386.50	4.1	1,946	0.21%
2023/08/02	4	398.88	3	398.33	396.50	1	1,908	0.05%
2023/08/01	0	411.50	6	413.67	409.50	-6	1,930	-0.31%
2023/07/31	2	411.00	0.2	410.75	409.00	1.8	1,928	0.09%
2023/07/28	0	0.00	6.2	420.79	421.50	-6.2	1,918	-0.32%
2023/07/27	45	413.41	2.8	411.04	412.50	42.2	1,870	2.26%
2023/07/26	0.2	387.50	20.1	389.74	384.50	-19.9	1,809	-1.10%
2023/07/25	2.8	389.40	34	389.26	388.50	-31.3	1,810	-1.73%
2023/07/24	3.2	394.16	0	0.00	396.50	3.2	1,799	0.18%
2023/07/21	2.3	396.25	0.2	398.67	398.50	2.2	1,797	0.12%
2023/07/20	0	0.00	1	415.50	410.50	-1	1,772	-0.06%
2023/07/19	0	0.00	0.8	416.66	407.00	-0.8	1,758	-0.05%
2023/07/18	0	403.00	0.1	399.75	410.00	-0.1	1,721	0.00%
2023/07/17	0.7	400.03	1.7	399.56	398.50	-0.9	1,702	-0.05%
2023/07/14	0.3	407.94	8	407.56	407.00	-7.7	1,697	-0.45%
2023/07/13	0.1	398.50	3	399.17	398.00	-3	1,692	-0.17%
2023/07/12	0.2	392.00	0	0.00	394.50	0.2	1,684	0.01%
2023/07/11	0.2	392.50	0	0.00	392.50	0.2	1,687	0.01%
2023/07/10	0.3	388.99	1	392.00	386.00	-0.7	1,711	-0.04%
2023/07/07	10.6	389.15	0	0.00	389.00	10.6	1,766	0.60%
2023/07/06	0	0.00	2	409.25	409.00	-2	1,752	-0.11%
2023/07/05	1.5	405.07	0	411.00	404.00	1.5	1,787	0.08%
2023/07/04	0	0.00	2	416.00	408.50	-2	1,840	-0.11%
2023/07/03	1	416.03	0.1	416.00	417.50	0.9	1,872	0.05%
2023/06/30	3.6	412.29	0	0.00	411.50	3.6	1,969	0.18%
2023/06/29	0	0.00	1.5	431.67	423.50	-1.5	2,026	-0.07%
2023/06/28	28.1	423.28	0.5	421.80	424.00	27.6	1,996	1.38%
2023/06/27	2	424.00	3	418.50	415.00	-1	1,988	-0.05%
2023/06/21	0.1	413.97	0	0.00	412.00	0.1	2,046	0.00%
2023/06/20	0.1	418.03	0	423.00	416.00	0.1	2,040	0.00%
2023/06/19	0.1	424.50	0.1	424.00	422.00	-0.1	2,044	0.00%
2023/06/16	0.2	424.00	1.3	427.77	429.00	-1.1	2,039	-0.05%
2023/06/14	0.1	422.00	2	424.50	420.00	-2	2,020	-0.10%
2023/06/13	5.1	439.43	2.3	425.93	428.00	2.8	2,051	0.14%
2023/06/12	0.5	419.00	21.1	428.73	430.00	-20.6	1,991	-1.04%
2023/06/09	0	0.00	1	420.00	421.00	-1	1,987	-0.05%
2023/06/08	0.1	425.00	3.1	428.82	424.00	-3	1,996	-0.15%
2023/06/07	0.2	420.95	2	426.25	423.00	-1.8	1,989	-0.09%
2023/06/06	0	0.00	2	405.50	406.50	-2	1,949	-0.10%
2023/06/05	0.1	411.50	0	0.00	410.00	0.1	1,956	0.00%
2023/06/02	2.2	414.05	0	412.00	410.50	2.2	1,953	0.11%
2023/06/01	0.1	420.00	0	0.00	419.00	0.1	1,941	0.00%
2023/05/31	1	434.45	1	427.00	427.50	0	1,927	0.00%
2023/05/30	2.1	413.81	1	420.00	416.00	1.1	1,878	0.06%
2023/05/29	0	0.00	1.8	415.49	415.50	-1.8	1,865	-0.10%
2023/05/26	0	0.00	6	398.08	398.00	-6	1,829	-0.33%
2023/05/25	5	391.10	0	0.00	391.50	5	1,823	0.27%
2023/05/24	0	0.00	5	393.00	395.00	-5	1,836	-0.27%
2023/05/23	0	0.00	0.1	392.50	392.00	-0.1	1,840	-0.01%
2023/05/19	0.1	389.00	2.1	388.77	388.50	-2	1,845	-0.11%
2023/05/18	0.1	389.00	0	0.00	389.00	0.1	1,838	0.00%
2023/05/17	0	0.00	4.2	387.11	389.50	-4.2	1,813	-0.23%
2023/05/16	2	379.25	6	374.75	373.50	-4	1,798	-0.22%
2023/05/15	2.5	365.67	1.2	368.00	362.00	1.3	1,780	0.07%
2023/05/12	2.2	378.55	0	0.00	378.50	2.2	1,779	0.12%
2023/05/11	3.2	378.56	0	0.00	377.00	3.2	1,796	0.18%
2023/05/10	18.4	384.20	1	385.00	381.00	17.4	1,814	0.96%
2023/05/09	0.3	389.33	0	0.00	390.50	0.3	1,824	0.02%
2023/05/08	1.2	394.79	7.5	394.57	395.00	-6.3	1,824	-0.35%
2023/05/05	0	378.00	0	0.00	382.50	0	1,792	0.00%
2023/05/04	12	382.67	5	387.00	382.00	7	1,794	0.39%
2023/05/03	0.3	389.00	0	0.00	388.00	0.3	1,795	0.01%
2023/04/28	1.1	389.05	1	395.00	389.00	0.1	1,824	0.01%
2023/04/27	1	389.50	12	386.54	389.50	-11	1,810	-0.61%
2023/04/26	1.1	369.31	2	370.50	376.50	-0.9	1,788	-0.05%
2023/04/25	0.3	377.92	0	0.00	375.00	0.3	1,788	0.02%
2023/04/24	0	0.00	0.1	386.00	385.00	-0.1	1,782	-0.01%
2023/04/21	2.3	390.37	8	391.25	386.50	-5.8	1,810	-0.32%
2023/04/20	0.1	395.00	1	395.00	394.00	-1	1,809	-0.05%
2023/04/19	2.1	397.10	1.4	394.63	393.50	0.7	1,826	0.04%
2023/04/18	1.1	404.71	2.2	400.95	400.00	-1.2	1,887	-0.06%
2023/04/17	0.1	408.00	0	0.00	410.00	0.1	1,897	0.00%
2023/04/14	0	409.50	0	0.00	411.00	0	1,890	0.00%
2023/04/13	1.3	411.77	7	409.71	409.50	-5.7	1,894	-0.30%
2023/04/12	2	422.72	27.4	416.27	424.00	-25.4	1,860	-1.36%
2023/04/11	2.1	410.50	3.1	410.48	409.00	-1	1,791	-0.05%
2023/04/10	1.2	406.08	0	0.00	400.50	1.2	1,753	0.07%
2023/04/07	2.3	404.11	23	407.13	408.00	-20.8	1,723	-1.20%
2023/04/06	0.4	391.55	6.1	397.35	398.00	-5.7	1,659	-0.34%
2023/03/31	3.6	398.34	8.3	395.81	392.00	-4.8	1,613	-0.29%
2023/03/30	3.1	383.00	22.4	381.29	381.50	-19.3	1,510	-1.28%
2023/03/29	1.2	365.74	1	363.00	362.50	0.2	1,435	0.01%
2023/03/28	1.1	366.36	0	0.00	368.50	1.1	1,441	0.08%
2023/03/27	5.3	373.90	2	381.88	370.00	3.3	1,446	0.23%
2023/03/24	0	0.00	3.1	372.84	378.00	-3.1	1,434	-0.21%
2023/03/23	7	365.14	3.1	365.65	365.00	3.9	1,383	0.28%
2023/03/22	0	0.00	12	360.50	360.50	-12	1,383	-0.87%
2023/03/21	0.2	353.83	0	0.00	352.00	0.2	1,397	0.01%
2023/03/17	0.1	360.00	0	0.00	358.00	0.1	1,435	0.01%
2023/03/15	0.1	348.00	0	0.00	343.00	0.1	1,408	0.01%
2023/03/14	20.1	338.52	0	0.00	338.00	20.1	1,459	1.38%
2023/03/10	3.2	352.78	2	348.00	351.00	1.2	1,424	0.08%
2023/03/09	0	0.00	0.2	362.50	362.50	-0.2	1,424	-0.01%
2023/03/08	9	360.00	0	0.00	361.50	9	1,427	0.63%
2023/03/07	0	368.00	2	368.50	367.00	-2	1,416	-0.14%
2023/03/03	0	363.50	0.2	362.50	362.50	-0.2	1,411	-0.02%
2023/03/02	0	0.00	4	367.75	365.50	-4	1,422	-0.28%
2023/03/01	0	355.00	0	0.00	354.50	0	1,402	0.00%
2023/02/24	1.2	351.92	0	0.00	351.00	1.2	1,403	0.09%
2023/02/22	2.1	356.98	0	0.00	355.50	2.1	1,479	0.14%
2023/02/21	1	368.00	0.1	369.50	370.00	1	1,502	0.06%
2023/02/20	0	0.00	5.4	370.27	367.00	-5.4	1,551	-0.35%
2023/02/17	0.1	366.00	6.1	364.05	368.00	-6.1	1,572	-0.38%
2023/02/16	0	361.50	1	366.50	364.50	-1	1,581	-0.06%
2023/02/15	10	361.50	0	0.00	361.50	10	1,628	0.61%
2023/02/14	10.1	364.50	0.1	360.50	365.00	10	1,636	0.61%
2023/02/13	21	348.22	1	347.00	351.50	20	1,652	1.21%
2023/02/10	0	0.00	7.2	353.97	352.00	-7.2	1,684	-0.43%
2023/02/09	4	360.88	0	0.00	360.50	4	1,688	0.24%
2023/02/08	23	369.89	5	369.50	370.50	18	1,697	1.06%
2023/02/07	1.1	356.15	0	0.00	359.00	1.1	1,692	0.06%
2023/02/06	28	363.36	1.5	364.87	364.00	26.5	1,686	1.57%
2023/02/03	0.3	368.17	0.1	367.50	368.00	0.2	1,678	0.01%
2023/02/02	0.1	369.50	0	0.00	369.00	0.1	1,682	0.01%
2023/02/01	0.1	368.35	6.4	369.88	368.00	-6.3	1,691	-0.37%
2023/01/31	0.2	362.00	1.1	375.89	371.00	-0.9	1,698	-0.05%
2023/01/30	0.2	365.00	2.5	366.18	365.00	-2.3	1,680	-0.14%
2023/01/17	2	356.99	2.7	355.43	356.50	-0.7	1,687	-0.04%
2023/01/16	0	356.50	3	357.00	354.50	-3	1,694	-0.18%
2023/01/13	0.3	351.47	8	355.13	348.50	-7.7	1,699	-0.45%
2023/01/12	0.1	355.68	0	0.00	355.00	0.1	1,700	0.01%
2023/01/11	0	361.50	5.2	363.21	362.50	-5.1	1,712	-0.30%
2023/01/10	2	352.99	1	355.00	354.00	1	1,700	0.06%
2023/01/09	0.2	346.00	6	348.62	349.00	-5.8	1,706	-0.34%
2023/01/06	1	348.50	9.3	349.25	351.00	-8.3	1,732	-0.48%
2023/01/05	1	329.50	2.1	333.57	335.50	-1.1	1,724	-0.06%
2023/01/04	0	323.50	0	0.00	327.00	0	1,797	0.00%
2022/12/30	1	319.00	2.3	316.35	315.00	-1.3	1,822	-0.07%
2022/12/29	0	0.00	1.1	314.64	316.50	-1.1	1,820	-0.06%
2022/12/27	0.1	315.00	0	0.00	315.50	0.1	1,863	0.01%
2022/12/26	0	0.00	1	306.00	305.50	-1	1,885	-0.05%
2022/12/23	0.2	303.00	0	0.00	305.00	0.2	1,906	0.01%
2022/12/22	0	308.00	0	0.00	307.50	0	1,912	0.00%
2022/12/21	0.1	306.00	0	0.00	305.00	0.1	1,916	0.01%
2022/12/20	0	308.50	0.2	314.50	307.50	-0.2	1,916	-0.01%
2022/12/19	0	0.00	1	310.00	313.50	-1	1,914	-0.05%
2022/12/16	0.3	309.00	0	0.00	306.50	0.3	1,903	0.02%
2022/12/15	0	0.00	1	312.50	313.50	-1	1,912	-0.05%
2022/12/14	1.1	309.68	0	0.00	310.50	1.1	1,929	0.06%
2022/12/13	1.2	313.88	2.1	311.11	311.00	-0.9	1,921	-0.05%
2022/12/12	1.1	318.91	1	320.50	319.00	0.1	1,898	0.01%
2022/12/09	1	315.50	0.3	315.00	313.00	0.7	1,874	0.04%
2022/12/08	0.3	308.00	0	0.00	307.50	0.3	1,866	0.02%
2022/12/07	3	301.50	0	0.00	303.00	3	1,862	0.16%
2022/12/06	17.2	311.19	1.2	318.79	307.00	16	1,833	0.87%
2022/12/05	0.6	335.04	0	337.00	335.00	0.6	1,766	0.03%
2022/12/02	0.3	337.29	1	337.99	335.00	-0.7	1,765	-0.04%
2022/12/01	1	338.98	1	335.99	337.00	0	1,767	0.00%
2022/11/30	0	328.00	0	0.00	326.50	0	1,752	0.00%
2022/11/29	1.1	326.53	1	327.00	326.50	0.1	1,763	0.01%
2022/11/28	1	329.51	1	326.00	329.50	0	1,768	0.00%
2022/11/25	0	0.00	0	338.00	330.50	0	1,778	0.00%
2022/11/24	0.1	336.00	1	336.99	337.00	-0.9	1,777	-0.05%
2022/11/23	0.1	330.00	0	0.00	328.50	0.1	1,769	0.01%
2022/11/22	0.1	328.55	0.1	325.00	333.50	0.1	1,770	0.00%
2022/11/21	1.5	332.69	2	338.50	329.50	-0.5	1,773	-0.03%
2022/11/18	6.3	343.70	12	345.92	339.00	-5.7	1,749	-0.32%
2022/11/17	0	0.00	0.1	340.25	336.50	-0.1	1,672	0.00%
2022/11/16	3	340.67	7	337.86	338.50	-4	1,640	-0.24%
2022/11/15	2	326.00	2	328.75	325.50	0	1,590	0.00%
2022/11/14	1	320.00	0.2	322.50	321.00	0.8	1,571	0.05%
2022/11/11	1	324.00	7.2	324.09	325.50	-6.2	1,558	-0.40%
2022/11/10	0	0.00	4.1	309.61	312.50	-4.1	1,525	-0.27%
2022/11/09	4	312.00	8	313.31	316.50	-4	1,532	-0.26%
2022/11/08	4	305.00	7	305.36	305.00	-3	1,512	-0.20%
2022/11/07	1	284.00	0	0.00	296.00	1	1,487	0.07%
2022/11/04	1	284.81	1	285.50	285.50	0	1,479	0.00%
2022/11/03	0.1	295.00	0	0.00	294.00	0.1	1,454	0.00%
2022/11/02	1	303.00	0	0.00	301.50	1	1,438	0.07%
2022/11/01	3	297.67	1	297.00	297.00	2	1,431	0.14%
2022/10/28	0	295.00	0	0.00	292.00	0	1,438	0.00%
2022/10/27	1	296.50	0	298.00	299.00	1	1,437	0.07%
2022/10/26	1	290.50	0	0.00	285.50	1	1,439	0.07%
2022/10/21	0	295.50	2	290.00	290.00	-2	1,472	-0.14%
2022/10/19	3	305.33	0	0.00	297.00	3	1,475	0.20%
2022/10/18	1	307.50	0	0.00	307.50	1	1,461	0.07%
2022/10/17	1	302.00	2	296.50	304.50	-1	1,454	-0.07%
2022/10/14	4	305.88	5	307.90	306.50	-1	1,448	-0.07%
2022/10/13	2	300.25	2.3	298.18	298.00	-0.3	1,443	-0.02%
2022/10/12	8	305.63	11	306.09	311.00	-3	1,406	-0.21%
2022/10/11	1	281.50	1	289.00	289.50	0	1,354	0.00%
2022/10/07	1	294.50	0	0.00	286.00	1	1,342	0.07%
2022/10/06	0	0.00	1	288.50	288.50	-1	1,351	-0.07%
2022/10/05	0	0.00	1	294.00	288.00	-1	1,371	-0.07%
2022/10/04	0	0.00	1	284.00	282.50	-1	1,349	-0.07%
2022/10/03	2	277.75	1.1	277.51	280.00	0.9	1,346	0.07%
2022/09/30	2.1	248.81	1.1	261.90	265.50	1.1	1,352	0.08%
2022/09/29	0	255.50	0	0.00	253.50	0	1,361	0.00%
2022/09/28	2	252.04	2	253.50	251.00	0	1,373	0.00%
2022/09/27	1	255.00	0	258.00	259.00	1	1,395	0.07%
2022/09/26	1.1	258.10	3	258.67	256.00	-1.9	1,409	-0.13%
2022/09/23	1	272.00	9	269.78	268.00	-8	1,433	-0.56%
2022/09/22	1.2	269.83	0	0.00	270.00	1.2	1,465	0.08%
2022/09/21	3.2	279.20	0	0.00	275.50	3.2	1,461	0.22%
2022/09/20	0.1	288.00	0	0.00	288.50	0.1	1,467	0.01%
2022/09/19	1	294.02	0	0.00	290.00	1	1,491	0.07%
2022/09/16	1	298.50	0	0.00	298.50	1	1,521	0.07%
2022/09/15	0	0.00	11	301.23	300.50	-11	1,545	-0.71%
2022/09/14	1.1	295.27	0	0.00	298.00	1.1	1,585	0.07%
2022/09/08	1	297.00	3	302.17	301.00	-2	1,667	-0.12%
2022/09/07	0.1	289.07	0	0.00	293.50	0.1	1,699	0.01%
2022/09/05	1	294.97	5	295.50	293.00	-4	1,758	-0.23%
2022/09/02	0.1	303.50	1	303.50	302.00	-1	1,762	-0.05%
2022/09/01	0	0.00	1	306.50	303.50	-1	1,765	-0.06%
2022/08/30	0.1	308.00	2	308.00	308.00	-1.9	1,757	-0.11%
2022/08/29	10	306.00	0	0.00	307.50	10	1,764	0.57%
2022/08/26	0	0.00	1	319.50	317.00	-1	1,759	-0.06%
2022/08/23	0.2	306.00	0	0.00	304.50	0.2	1,794	0.01%
2022/08/22	0	0.00	7	311.07	310.00	-7	1,811	-0.39%
2022/08/19	1	314.50	29	311.62	314.00	-28	1,828	-1.53%
2022/08/17	5	309.10	25	308.50	310.50	-20	1,901	-1.05%
2022/08/16	0	0.00	2.2	309.93	307.50	-2.2	1,898	-0.11%
2022/08/15	0	0.00	16	314.44	312.00	-16	1,878	-0.85%
2022/08/12	3	307.33	0	0.00	309.00	3	1,864	0.16%
2022/08/11	0	0.00	2	304.50	302.50	-2	1,867	-0.11%
2022/08/10	0	0.00	10	293.50	292.00	-10	1,872	-0.53%
2022/08/09	0.2	295.50	0	0.00	294.00	0.2	1,895	0.01%
2022/08/08	1	292.50	0	0.00	292.00	1	1,913	0.05%
2022/08/05	1	294.00	1	294.00	294.00	0	1,922	0.00%
2022/08/04	0	284.00	0	0.00	287.00	0	1,941	0.00%
2022/08/03	1.1	287.27	0	0.00	283.00	1.1	1,953	0.06%
2022/08/02	0	282.00	0	0.00	284.00	0	1,961	0.00%
2022/08/01	2.3	280.65	2	288.75	286.00	0.3	1,978	0.01%
2022/07/29	0	0.00	6	295.83	293.00	-6	1,940	-0.31%
2022/07/28	0.1	293.67	0	0.00	290.00	0.1	1,965	0.01%
2022/07/27	1.1	285.35	3	291.33	293.50	-1.9	1,961	-0.10%
2022/07/26	1.3	290.54	0	0.00	290.00	1.3	1,965	0.07%
2022/07/25	2.1	299.29	2	301.00	298.50	0.1	1,954	0.01%
2022/07/22	1	309.00	0	0.00	304.50	1	1,959	0.05%
2022/07/21	0.2	305.00	2	306.00	307.00	-1.8	2,009	-0.09%
2022/07/20	0.1	300.92	6	304.25	299.00	-5.9	2,016	-0.29%
2022/07/19	1.2	300.28	5.1	299.32	300.50	-3.9	2,026	-0.19%
2022/07/18	1.1	297.27	2	297.25	301.00	-0.9	2,029	-0.04%
2022/07/15	0.1	279.00	0	0.00	286.50	0.1	1,996	0.00%
2022/07/14	0.1	277.60	0.1	273.50	279.50	0	1,999	0.00%
2022/07/13	0.1	273.33	0	0.00	274.00	0.1	1,987	0.00%
2022/07/12	1.1	261.29	1	266.50	267.00	0	1,977	0.00%
2022/07/11	1.3	267.89	0	0.00	269.00	1.3	1,988	0.06%
2022/07/08	1	267.00	1	270.53	272.50	0	2,014	0.00%
2022/07/07	11	258.77	0	261.00	263.00	11	1,991	0.55%
2022/07/06	0.2	254.63	0	0.00	251.00	0.2	1,996	0.01%
2022/07/05	1.1	259.69	0	0.00	257.50	1.1	2,042	0.05%
2022/07/04	2.3	258.15	0	260.00	258.00	2.3	2,055	0.11%
2022/07/01	2.3	262.93	0.2	264.47	256.00	2.1	2,070	0.10%
2022/06/30	1.2	270.96	1	271.50	271.00	0.2	2,044	0.01%
2022/06/29	1	282.45	1.1	273.71	281.50	0	2,027	0.00%
2022/06/28	2.3	284.76	0	0.00	279.50	2.3	2,074	0.11%
2022/06/27	0	0.00	1	300.02	301.00	-1	2,115	-0.05%
2022/06/24	1.2	294.59	0	0.00	294.00	1.2	2,109	0.05%
2022/06/23	1.3	300.64	2	296.50	297.00	-0.8	2,097	-0.04%
2022/06/22	3.5	305.34	2	301.50	299.50	1.5	2,079	0.07%
2022/06/21	0.6	317.86	0	0.00	321.00	0.6	2,045	0.03%
2022/06/20	1.1	318.20	1	329.34	316.00	0.1	2,050	0.00%
2022/06/17	5.2	336.21	35.1	332.05	328.00	-29.9	2,031	-1.47%
2022/06/16	6.2	349.90	131	348.92	345.50	-124.8	1,994	-6.26%	大賣/鉅額交易
2022/06/15	3.3	356.57	2	358.25	351.50	1.3	1,967	0.06%
2022/06/14	2.4	358.23	85.5	358.30	363.50	-83.1	1,977	-4.20%
2022/06/13	2.3	369.68	0	0.00	369.50	2.3	1,971	0.12%
2022/06/10	3.1	381.02	1	382.00	381.50	2.1	2,008	0.10%
2022/06/09	3	387.83	0	0.00	387.50	3	2,013	0.15%
2022/06/08	1.1	387.55	0.2	390.00	389.50	1	2,040	0.05%
2022/06/07	0.1	387.00	0	0.00	383.50	0.1	2,063	0.00%
2022/06/01	3.2	404.34	4.1	402.77	400.00	-0.9	2,199	-0.04%
2022/05/31	0.3	391.67	1	389.50	395.50	-0.7	2,215	-0.03%
2022/05/30	1	384.50	18.1	388.98	393.00	-17.1	2,257	-0.76%
2022/05/27	0.1	375.00	3.2	375.97	377.00	-3.1	2,247	-0.14%
2022/05/26	8.4	370.98	3	368.51	368.00	5.4	2,256	0.24%
2022/05/25	3.1	376.20	1	377.00	376.00	2.1	2,256	0.09%
2022/05/24	1.1	383.38	0	0.00	379.00	1.1	2,332	0.05%
2022/05/23	2.4	388.49	0	0.00	388.00	2.4	2,361	0.10%
2022/05/20	0	0.00	2	397.00	391.00	-2	2,449	-0.08%
2022/05/19	1	383.00	4	392.13	393.50	-3	2,522	-0.12%
2022/05/18	2.1	389.40	1	391.00	391.00	1.1	2,612	0.04%
2022/05/17	3.1	385.39	15	386.77	387.50	-11.9	2,701	-0.44%
2022/05/16	2	377.75	0	0.00	375.50	2	2,822	0.07%
2022/05/13	0	0.00	1	377.49	378.50	-1	2,857	-0.04%
2022/05/12	6.1	373.64	1	379.50	370.00	5.1	2,919	0.17%
2022/05/11	1.1	377.00	0	0.00	375.50	1.1	3,044	0.04%
2022/05/10	1.1	369.69	0.1	383.00	383.00	1	3,197	0.03%
2022/05/09	11.1	382.51	0	0.00	378.50	11.1	3,233	0.34%
2022/05/06	3	395.18	1	397.00	398.50	2	3,218	0.06%
2022/05/05	2	401.00	3.1	402.70	406.00	-1.1	3,227	-0.03%
2022/05/04	2	390.50	0	0.00	389.50	2	3,209	0.06%
2022/05/03	1	388.00	0	0.00	389.00	1	3,229	0.03%
2022/04/29	0	390.50	1.1	395.43	387.50	-1	3,242	-0.03%
2022/04/28	1.1	381.29	0	0.00	384.00	1.1	3,250	0.03%
2022/04/27	5.8	375.71	1	380.00	385.50	4.8	3,252	0.15%
2022/04/26	0.1	392.03	0	0.00	393.00	0.1	3,209	0.00%
2022/04/25	8	386.61	1	384.00	385.50	7	3,214	0.22%
2022/04/22	2.5	402.25	1	401.00	402.50	1.5	3,190	0.05%
2022/04/21	1.1	410.59	1	418.50	410.00	0.1	3,207	0.00%
2022/04/20	1.1	413.14	0	0.00	414.50	1.1	3,212	0.03%
2022/04/19	11.1	415.55	1	423.50	415.00	10.1	3,214	0.31%
2022/04/18	2	414.25	0	0.00	414.50	2	3,251	0.06%
2022/04/15	1.6	418.74	0	0.00	418.00	1.6	3,300	0.05%
2022/04/14	2.5	419.07	0	0.00	424.00	2.5	3,346	0.08%
2022/04/13	0.4	432.50	1	431.01	430.50	-0.7	3,375	-0.02%
2022/04/12	4.1	424.74	2	431.00	426.50	2.1	3,440	0.06%
2022/04/11	3.9	428.52	7.9	428.64	420.50	-4	3,511	-0.11%
2022/04/08	5.8	447.66	3.3	448.38	444.50	2.5	3,541	0.07%
2022/04/07	8.6	459.54	3	464.50	455.50	5.6	3,592	0.16%
2022/04/06	1	470.00	0	0.00	473.00	1	3,620	0.03%
2022/04/01	0.1	474.21	5	468.00	478.00	-4.9	3,653	-0.13%
2022/03/31	21.3	480.18	0	0.00	475.50	21.3	3,726	0.57%
2022/03/30	1.2	490.50	9	490.67	495.00	-7.8	3,698	-0.21%
2022/03/29	6.2	477.18	5	478.00	480.00	1.2	3,699	0.03%
2022/03/28	6.3	464.83	2	462.50	467.50	4.3	3,860	0.11%
2022/03/25	1	478.00	38	478.58	477.50	-37	3,892	-0.95%
2022/03/24	4	478.13	0	481.50	479.00	4	3,921	0.10%
2022/03/23	0.1	486.50	7	488.29	485.50	-6.9	3,944	-0.18%
2022/03/22	3.2	474.66	1	479.00	474.50	2.2	3,957	0.05%
2022/03/21	0.2	486.00	0	0.00	480.50	0.2	4,065	0.00%
2022/03/18	1.1	481.95	2.1	482.83	485.50	-1	4,110	-0.02%
2022/03/17	2	481.50	8.2	481.04	486.00	-6.2	4,236	-0.15%
2022/03/16	10.3	462.20	1	473.00	455.50	9.3	4,239	0.22%
2022/03/15	3.3	463.34	2	468.25	464.00	1.3	4,305	0.03%
2022/03/14	0	0.00	1	489.00	487.00	-1	4,369	-0.02%
2022/03/11	2.3	484.80	2	491.25	484.00	0.3	4,399	0.01%
2022/03/10	0	497.00	8	497.38	497.00	-8	4,454	-0.18%
2022/03/09	1	481.42	0	0.00	478.00	1	4,662	0.02%
2022/03/08	8	476.50	1	484.50	472.00	7	4,874	0.14%
2022/03/07	6.3	488.14	3	489.33	487.50	3.3	4,858	0.07%
2022/03/04	11	518.55	2.1	518.44	513.00	8.9	5,067	0.18%
2022/03/03	6	526.00	10	522.90	528.00	-4	5,067	-0.08%
2022/03/02	6.2	512.24	0.5	517.00	520.00	5.7	5,067	0.11%
2022/03/01	0.1	515.35	2	513.50	517.00	-1.9	5,083	-0.04%
2022/02/25	0.1	507.00	3.2	506.44	510.00	-3.2	5,095	-0.06%
2022/02/24	7.1	505.98	4.1	507.80	494.50	3	5,073	0.06%
2022/02/23	2	520.00	2	520.50	528.00	0	5,045	0.00%
2022/02/22	2.2	511.75	5	513.60	513.00	-2.8	5,045	-0.05%
2022/02/21	5.6	536.55	3	536.33	526.00	2.6	5,000	0.05%
2022/02/18	5.3	523.43	9.6	530.14	537.00	-4.3	4,946	-0.09%
2022/02/17	4.1	515.98	17.3	518.73	519.00	-13.2	4,865	-0.27%
2022/02/16	13.3	516.66	18.3	513.29	516.00	-5	4,770	-0.10%
2022/02/15	1	495.00	3.5	495.43	496.00	-2.5	4,657	-0.05%
2022/02/14	1.7	485.71	7	487.14	489.00	-5.3	4,622	-0.12%
2022/02/11	3.2	494.47	12.2	500.84	490.00	-9.1	4,611	-0.20%
2022/02/10	2.1	494.93	14.7	492.11	496.00	-12.6	4,517	-0.28%
2022/02/09	7	462.21	6.1	475.53	478.00	1	4,408	0.02%
2022/02/08	1	452.50	3	454.67	456.50	-2	4,392	-0.05%
2022/02/07	3	445.84	2	449.50	447.50	1	4,380	0.02%
2022/01/26	0.1	450.00	0.1	455.94	448.50	0	4,381	0.00%
2022/01/25	0	0.00	4.1	457.91	451.00	-4.1	4,382	-0.09%
2022/01/24	6.5	441.93	12	444.60	452.00	-5.5	4,380	-0.12%
2022/01/21	2.7	455.00	1	458.50	452.00	1.7	4,357	0.04%
2022/01/20	0	0.00	1	453.00	461.50	-1	4,343	-0.02%
2022/01/19	0.1	460.00	2.2	459.05	456.50	-2.2	4,330	-0.05%
2022/01/18	7	463.71	5.1	462.20	461.50	1.9	4,309	0.05%
2022/01/17	9.4	457.01	5	460.20	463.00	4.4	4,286	0.10%
2022/01/14	8.3	441.25	7	438.86	450.00	1.3	4,268	0.03%
2022/01/13	6.4	455.24	2	457.00	452.00	4.4	4,265	0.10%
2022/01/12	8.2	451.06	8	450.75	452.50	0.2	4,259	0.00%
2022/01/11	14.5	451.61	13	447.50	447.00	1.5	4,253	0.04%
2022/01/10	1.1	459.90	11.8	455.81	459.00	-10.7	4,231	-0.25%
2022/01/07	4.5	457.52	1	462.50	455.50	3.5	4,194	0.08%
2022/01/06	9.5	469.45	2	473.25	467.00	7.5	4,144	0.18%
2022/01/05	16.3	479.95	24.5	478.08	476.00	-8.2	4,112	-0.20%
2022/01/04	7.4	485.66	5	486.21	488.50	2.4	4,057	0.06%
2022/01/03	12.4	505.81	27	495.81	493.00	-14.7	3,973	-0.37%
2021/12/30	7	521.86	7.4	517.86	512.00	-0.4	3,884	-0.01%
2021/12/29	2	512.55	6.9	508.28	514.00	-4.9	3,814	-0.13%
2021/12/28	5	498.30	5.2	500.27	499.00	-0.2	3,775	-0.01%
2021/12/27	10.3	499.03	15	502.10	499.50	-4.7	3,759	-0.13%
2021/12/24	5.2	487.90	5	491.00	487.50	0.2	3,695	0.01%
2021/12/23	2	493.50	5.3	491.21	489.50	-3.3	3,688	-0.09%
2021/12/22	6.6	488.92	22.1	489.50	487.00	-15.5	3,655	-0.42%
2021/12/21	2	463.75	7	464.79	464.50	-5	3,484	-0.14%
2021/12/20	3	466.67	26	467.88	466.00	-23	3,441	-0.67%
2021/12/17	2.2	467.59	8	469.75	464.00	-5.8	3,413	-0.17%
2021/12/16	10	470.60	6	471.33	471.00	4	3,389	0.12%
2021/12/15	28.3	466.25	7	469.57	471.00	21.3	3,371	0.63%
2021/12/14	11	479.77	10.2	477.74	477.50	0.9	3,275	0.03%
2021/12/13	7	486.07	48.5	492.79	488.50	-41.5	3,247	-1.28%
2021/12/10	8.2	476.48	5	476.20	475.50	3.2	3,139	0.10%
2021/12/09	8	474.31	17.7	474.01	480.00	-9.7	3,090	-0.31%
2021/12/08	8	494.75	2	492.50	475.00	6	3,000	0.20%
2021/12/07	9.3	476.93	0	0.00	476.50	9.3	2,887	0.32%
2021/12/06	11	478.95	15	476.63	474.50	-4	2,849	-0.14%
2021/12/03	17.1	472.51	24.9	472.72	478.00	-7.8	2,781	-0.28%
2021/12/02	10	451.85	12.8	451.44	458.50	-2.8	2,560	-0.11%
2021/12/01	1.1	408.00	7	407.21	417.00	-6	2,337	-0.25%
2021/11/30	12.3	419.11	6.1	412.01	412.00	6.2	2,301	0.27%
2021/11/29	2.3	419.35	2.1	419.05	417.50	0.2	2,033	0.01%
2021/11/26	2.2	428.34	3	428.83	425.00	-0.8	2,008	-0.04%
2021/11/25	0.1	414.60	2	424.50	426.50	-1.9	1,970	-0.10%
2021/11/24	1.8	419.26	3	419.50	414.00	-1.3	1,952	-0.06%
2021/11/23	12.2	424.52	12	424.13	425.50	0.2	1,945	0.01%
2021/11/22	6.1	426.51	4	426.13	427.50	2.1	1,933	0.11%
2021/11/19	4.1	413.43	5.1	411.03	414.50	-1	1,870	-0.05%
2021/11/18	6.2	410.97	1	405.00	409.00	5.2	1,848	0.28%
2021/11/17	0	400.50	1	400.00	399.50	-1	1,812	-0.05%
2021/11/16	2.1	397.49	0	0.00	393.00	2.1	1,812	0.12%
2021/11/15	0	0.00	10.4	398.43	400.50	-10.4	1,818	-0.57%
2021/11/12	10.9	393.44	0.7	394.11	392.50	10.2	1,843	0.55%
2021/11/11	0.1	396.50	5.2	395.65	396.00	-5.1	1,831	-0.28%
2021/11/10	3	391.00	2.1	392.14	395.50	0.9	1,871	0.05%
2021/11/09	2.1	382.29	1	378.50	386.00	1.1	1,849	0.06%
2021/11/08	9.5	378.25	3	381.17	378.00	6.5	1,816	0.36%
2021/11/05	4.5	379.71	1	385.00	377.50	3.5	1,787	0.20%
2021/11/04	2	390.00	0	0.00	386.00	2	1,791	0.11%
2021/11/03	2.2	391.09	8	389.56	391.50	-5.8	1,886	-0.31%
2021/11/02	1	381.00	0.1	383.00	382.00	0.9	1,927	0.05%
2021/11/01	7	385.71	1	380.50	386.50	6	2,050	0.29%
2021/10/29	3	389.67	0.6	389.00	390.50	2.4	2,050	0.12%
2021/10/28	2	388.00	0	0.00	388.00	2	2,092	0.10%
2021/10/27	2	385.00	0.2	383.75	385.00	1.8	2,154	0.08%
2021/10/26	2	384.50	2	383.00	383.50	0	2,159	0.00%
2021/10/25	3.2	379.22	2.3	381.61	381.50	0.9	2,158	0.04%
2021/10/22	5	381.10	0.5	382.00	382.00	4.5	2,180	0.21%
2021/10/21	7.3	381.82	0	0.00	379.50	7.3	2,220	0.33%
2021/10/20	4.1	364.94	1	369.00	369.00	3.1	2,186	0.14%
2021/10/19	2.1	362.26	3	361.00	364.50	-0.9	2,181	-0.04%
2021/10/18	5.1	355.93	3.3	356.97	354.50	1.8	2,183	0.08%
2021/10/15	7	357.43	4	358.38	359.50	3	2,177	0.14%
2021/10/14	3.4	349.68	1.1	353.90	352.50	2.3	2,171	0.11%
2021/10/13	35.7	359.07	4	355.00	350.50	31.7	2,154	1.47%
2021/10/12	3.5	365.66	1	365.00	366.00	2.5	2,126	0.12%
2021/10/08	0	0.00	2	380.50	376.50	-2	2,113	-0.09%
2021/10/07	3	375.17	1.1	374.14	376.00	1.9	2,105	0.09%
2021/10/06	4.1	373.05	0.1	375.00	370.00	4.1	2,129	0.19%
2021/10/05	3.1	379.03	2.1	370.05	380.00	1	2,153	0.05%
2021/10/04	2	379.00	1.1	382.91	378.00	0.9	2,179	0.04%
2021/10/01	1.1	378.45	1.2	377.22	378.50	-0.1	2,169	0.00%
2021/09/30	8.2	375.90	3	374.03	377.00	5.2	2,170	0.24%
2021/09/29	15.3	370.68	22	371.41	370.50	-6.7	2,176	-0.31%
2021/09/28	2.2	385.84	8	385.88	385.50	-5.8	2,207	-0.26%
2021/09/27	2.3	394.94	1	395.00	392.00	1.3	2,215	0.06%
2021/09/24	1	395.03	5	396.20	394.00	-4	2,229	-0.18%
2021/09/23	0	0.00	0.1	399.50	395.50	-0.1	2,232	0.00%
2021/09/22	3.3	393.79	1	396.00	393.00	2.3	2,241	0.10%
2021/09/17	3.1	401.44	0	0.00	401.00	3.1	2,247	0.14%
2021/09/16	1.2	404.48	4	400.75	404.50	-2.8	2,247	-0.13%
2021/09/15	2.7	402.77	3	405.17	400.00	-0.3	2,228	-0.01%
2021/09/14	1.3	416.88	1	413.00	412.50	0.3	2,218	0.01%
2021/09/13	2	417.75	1.5	421.66	416.00	0.5	2,264	0.02%
2021/09/10	3.2	419.58	2	422.00	422.50	1.2	2,300	0.05%
2021/09/09	0.2	414.08	0	0.00	415.50	0.2	2,319	0.01%
2021/09/08	5.2	414.61	1	419.50	411.50	4.2	2,335	0.18%
2021/09/07	3.3	424.04	0	422.50	421.00	3.3	2,346	0.14%
2021/09/06	0.4	421.86	1	419.50	415.00	-0.6	2,363	-0.03%
2021/09/03	1	426.00	1	429.00	424.50	0	2,375	0.00%
2021/09/02	4.5	424.97	1.5	431.13	424.00	3	2,386	0.12%
2021/09/01	8.1	433.94	1	428.00	436.50	7.1	2,392	0.30%
2021/08/31	5.2	425.81	0.3	442.00	427.00	4.9	2,398	0.20%
2021/08/30	5.2	421.12	1	419.00	421.50	4.2	2,415	0.17%
2021/08/27	6.6	416.75	1	411.00	417.50	5.6	2,421	0.23%
2021/08/26	9.2	421.39	0	0.00	419.00	9.2	2,427	0.38%
2021/08/25	4.6	431.65	1.2	429.33	432.00	3.4	2,471	0.14%
2021/08/24	1	422.00	6.3	423.97	422.50	-5.3	2,510	-0.21%
2021/08/23	7	423.57	1	423.50	423.00	6	2,552	0.24%
2021/08/20	4.2	416.56	3	420.83	415.50	1.2	2,608	0.05%
2021/08/19	7.5	428.43	8	420.56	418.50	-0.5	2,637	-0.02%
2021/08/18	10.1	433.10	0	420.00	443.00	10.1	2,639	0.38%
2021/08/17	5.1	415.74	4	417.89	417.00	1.1	2,662	0.04%
2021/08/16	6.1	423.90	6	418.75	419.50	0.1	2,666	0.00%
2021/08/13	4.2	441.20	223	438.52	434.00	-218.8	2,654	-8.24%	大賣/鉅額交易
2021/08/12	3.3	455.92	0	0.00	455.50	3.3	2,663	0.12%
2021/08/11	5.5	464.00	1	465.50	460.00	4.5	2,705	0.17%
2021/08/10	3.3	474.89	1	475.50	470.00	2.3	2,720	0.08%
2021/08/09	13.7	502.85	52	498.44	496.50	-38.3	2,764	-1.39%
2021/08/06	15	527.13	17.3	527.13	525.00	-2.3	2,712	-0.08%
2021/08/05	14.1	526.26	10.5	527.82	535.00	3.6	2,729	0.13%
2021/08/04	1	500.00	3	500.50	503.00	-2	2,734	-0.07%
2021/08/03	6	500.33	5.6	500.00	500.00	0.4	2,809	0.01%
2021/08/02	4.3	492.19	3.3	492.24	497.00	1	2,804	0.04%
2021/07/30	2	479.25	1	481.00	476.00	1	2,773	0.04%
2021/07/28	6	467.92	4	469.25	472.00	2	2,885	0.07%
2021/07/27	9.3	481.52	9	483.94	482.00	0.3	2,954	0.01%
2021/07/26	2	477.01	1	478.00	476.00	1	2,984	0.03%
2021/07/23	0	0.00	1	474.00	474.00	-1	3,060	-0.03%
2021/07/22	6	472.75	0	0.00	473.50	6	3,131	0.19%
2021/07/21	2.2	472.31	2	474.50	471.00	0.2	3,234	0.01%
2021/07/20	0.1	482.00	2.4	477.08	475.50	-2.3	3,385	-0.07%
2021/07/19	1	482.50	1	485.00	487.00	0	3,548	0.00%
2021/07/16	2.1	482.01	2	483.25	485.00	0.1	3,652	0.00%
2021/07/15	2	476.25	3.1	480.56	482.00	-1.1	3,796	-0.03%
2021/07/14	3	479.83	0	0.00	476.00	3	3,811	0.08%
2021/07/13	4.2	477.93	3	480.17	476.50	1.2	3,829	0.03%
2021/07/12	6.4	476.99	1	478.50	475.00	5.4	3,846	0.14%
2021/07/09	7.5	485.62	2.1	490.71	482.00	5.4	3,848	0.14%
2021/07/08	1	497.00	1	497.00	497.00	0	3,872	0.00%
2021/07/07	2.1	502.86	6	500.67	501.00	-3.9	3,880	-0.10%
2021/07/06	5.3	498.84	3	497.17	497.00	2.2	3,884	0.06%
2021/07/05	5	503.00	8.7	504.16	505.00	-3.7	3,906	-0.09%
2021/07/02	2	481.25	2	481.50	482.50	0	3,863	0.00%
2021/07/01	3	477.50	1	476.00	473.50	2	3,864	0.05%
2021/06/30	1	474.01	8	478.81	480.00	-7	3,859	-0.18%
2021/06/29	6.1	474.48	2	481.21	471.00	4.1	3,865	0.11%
2021/06/28	1	471.99	4	471.25	478.00	-3	3,874	-0.08%
2021/06/25	2.2	475.81	1.5	472.83	470.00	0.7	3,892	0.02%
2021/06/24	1	474.50	0	0.00	474.50	1	3,967	0.03%
2021/06/23	3	475.17	27	473.17	474.50	-24	4,006	-0.60%
2021/06/22	13.3	469.76	5	468.10	464.50	8.3	4,043	0.21%
2021/06/21	3.2	478.44	1.3	476.54	475.00	1.9	4,006	0.05%
2021/06/18	3	492.66	7.1	493.23	493.50	-4	3,987	-0.10%
2021/06/17	3.1	488.19	1	493.50	493.50	2.1	3,982	0.05%
2021/06/16	6.3	495.98	4	492.75	490.50	2.3	3,982	0.06%
2021/06/15	7.8	498.46	5.1	500.10	499.00	2.7	3,996	0.07%
2021/06/11	2	487.75	1.6	489.94	486.50	0.4	4,009	0.01%
2021/06/10	4.6	483.82	1.6	486.50	488.00	3	4,017	0.07%
2021/06/09	1	481.00	8	478.69	476.50	-7	4,030	-0.17%
2021/06/08	5	476.20	2	478.75	476.00	3	4,160	0.07%
2021/06/07	11	466.28	6.5	466.23	468.00	4.5	4,185	0.11%
2021/06/04	5	469.21	3	470.16	472.00	2	4,174	0.05%
2021/06/03	6.1	468.27	3	468.33	468.50	3.1	4,212	0.07%
2021/06/02	9.3	471.10	19.1	479.05	469.50	-9.8	4,197	-0.23%
2021/06/01	7	490.43	10.3	496.33	486.00	-3.3	4,174	-0.08%
2021/05/28	4.3	467.79	8	469.06	466.50	-3.7	4,192	-0.09%
2021/05/27	3.3	461.13	0	0.00	459.00	3.3	4,211	0.08%
2021/05/26	4	470.13	4.1	475.26	468.50	-0.1	4,281	0.00%
2021/05/25	10.6	477.98	5	477.30	475.00	5.6	4,490	0.13%
2021/05/24	3	450.50	2	444.75	453.00	1	4,479	0.02%
2021/05/21	3.2	443.90	3	442.17	444.00	0.2	4,501	0.00%
2021/05/20	3.4	445.18	7.2	445.78	436.00	-3.8	4,504	-0.08%
2021/05/19	8.5	459.24	1	450.50	459.50	7.5	4,534	0.17%
2021/05/18	4	442.63	10	451.30	455.50	-6	4,527	-0.13%
2021/05/17	32.3	417.85	54.2	416.19	414.50	-22	4,543	-0.48%
2021/05/14	16.1	451.69	15	452.03	450.00	1.1	4,472	0.03%
2021/05/13	10.2	443.95	55.5	447.67	447.00	-45.3	4,437	-1.02%
2021/05/12	38.6	452.70	129.1	464.08	450.50	-90.5	4,400	-2.06%	大賣/
2021/05/11	29.5	500.60	4	497.75	492.50	25.5	4,269	0.60%
2021/05/10	16.1	547.22	10	545.90	547.00	6.1	4,201	0.15%
2021/05/07	19	545.53	9.2	545.43	547.00	9.8	4,195	0.23%
2021/05/06	21.2	530.44	8	529.88	530.00	13.2	4,187	0.32%
2021/05/05	21.5	538.50	10	537.00	533.00	11.5	4,160	0.28%
2021/05/04	21.1	564.99	13.4	567.79	568.00	7.7	4,147	0.19%
2021/05/03	28.1	592.85	13.8	594.48	586.00	14.4	4,111	0.35%
2021/04/29	89.1	607.83	39.5	607.46	604.00	49.5	4,176	1.19%
2021/04/28	211.4	588.66	86.6	588.15	584.00	124.8	4,209	2.96%	大買/鉅額交易
2021/04/27	3.3	591.03	8.5	594.96	595.00	-5.2	4,170	-0.12%
2021/04/26	9.4	580.93	6	580.83	576.00	3.4	4,084	0.08%
2021/04/23	2.2	534.55	35.4	547.43	561.00	-33.2	3,970	-0.84%
2021/04/22	12.3	528.96	6.1	525.10	510.00	6.2	3,871	0.16%
2021/04/21	35.8	535.68	26.3	525.55	533.00	9.5	3,834	0.25%
2021/04/20	8	496.63	3.4	493.62	497.50	4.6	3,758	0.12%
2021/04/19	40	494.16	5	495.60	491.50	35	3,960	0.88%
2021/04/16	68.1	490.37	3	493.33	494.50	65.1	4,125	1.58%
2021/04/15	123	483.35	1	481.00	489.00	122	4,123	2.96%	大買/鉅額交易
2021/04/14	11.2	474.43	12	470.33	473.50	-0.8	4,097	-0.02%
2021/04/13	1.2	490.83	2	489.50	487.00	-0.8	4,073	-0.02%
2021/04/12	2	487.00	0	0.00	486.00	2	4,072	0.05%
2021/04/09	9.4	487.80	3	484.17	484.00	6.4	4,066	0.16%
2021/04/08	3.3	495.56	5.1	494.65	492.00	-1.8	4,015	-0.04%
2021/04/07	19	496.05	12.1	496.10	497.00	6.9	4,000	0.17%
2021/04/06	3.3	490.21	1	491.50	491.00	2.3	4,002	0.06%
2021/04/01	1.6	488.19	0	0.00	487.50	1.6	3,999	0.04%
2021/03/31	31.4	489.62	18	488.89	488.50	13.4	3,992	0.34%
2021/03/30	33	494.82	12.2	495.62	493.50	20.8	3,969	0.52%
2021/03/29	1.2	498.46	4.2	496.74	495.50	-3	3,934	-0.08%
2021/03/26	24	475.71	24	480.27	484.50	0	3,856	0.00%
2021/03/25	8	475.75	6.8	475.40	475.50	1.2	3,819	0.03%
2021/03/24	2.4	467.54	3.1	467.69	465.50	-0.7	3,778	-0.02%
2021/03/23	1	470.00	0	0.00	465.00	1	3,834	0.03%
2021/03/22	2	463.00	2	462.25	463.50	0	3,833	0.00%
2021/03/19	20.2	466.52	8	466.50	466.50	12.2	3,868	0.32%
2021/03/18	22	473.18	4.2	474.54	469.50	17.8	3,855	0.46%
2021/03/17	0.1	474.00	3	471.33	472.00	-2.9	3,842	-0.08%
2021/03/16	11	468.27	20	468.95	468.50	-9	3,845	-0.23%
2021/03/15	24	472.92	14	469.71	469.50	10	3,857	0.26%
2021/03/12	85.1	482.67	64	478.68	475.50	21.1	3,839	0.55%
2021/03/11	15.7	453.61	13	459.73	468.00	2.7	3,736	0.07%
2021/03/10	1	446.00	3	446.00	443.00	-2	3,743	-0.05%
2021/03/09	43.2	439.91	4	447.63	439.00	39.2	3,795	1.03%
2021/03/08	4	454.63	4.3	453.02	454.00	-0.3	3,861	-0.01%
2021/03/05	8.3	449.47	2.1	449.55	448.00	6.2	3,864	0.16%
2021/03/04	7.5	458.01	8.1	458.39	460.00	-0.6	3,846	-0.02%
2021/03/03	3	447.00	11	447.23	454.00	-8	3,784	-0.21%
2021/03/02	51.1	470.77	45	445.73	441.50	6.1	3,736	0.16%
2021/02/26	58.1	459.81	51	465.62	459.50	7.1	3,670	0.19%
2021/02/25	49.1	470.55	64.2	470.23	464.50	-15.1	3,565	-0.42%
2021/02/24	54	446.38	55.1	436.37	433.00	-1.1	3,333	-0.03%
2021/02/23	45.1	431.04	41.2	438.12	442.50	3.9	3,293	0.12%
2021/02/22	80	436.36	40.1	437.47	437.50	39.9	3,252	1.23%
2021/02/19	42	425.02	7	425.93	424.00	35	3,225	1.08%
2021/02/18	48	415.41	8	414.75	415.50	40	3,173	1.26%
2021/02/17	36	403.24	11.1	404.14	408.50	24.9	3,148	0.79%
2021/02/05	10.1	387.63	1	390.00	387.00	9.1	3,151	0.29%
2021/02/04	18	387.61	2	388.50	387.50	16	3,140	0.51%
2021/02/03	3	390.67	5	393.00	393.00	-2	3,140	-0.06%
2021/02/02	0	0.00	3	386.50	385.50	-3	3,126	-0.10%
2021/02/01	26	383.60	1	384.00	384.00	25	3,185	0.78%
2021/01/29	5	383.60	3	385.00	379.00	2	3,180	0.06%
2021/01/28	2.1	389.02	6	388.50	389.00	-3.9	3,159	-0.12%
2021/01/27	2	393.51	2	394.00	398.50	0	3,150	0.00%
2021/01/26	7.1	398.81	3	399.50	393.50	4.1	3,142	0.13%
2021/01/25	4	403.38	2.2	409.86	403.00	1.8	3,125	0.06%
2021/01/22	10.1	413.59	10.1	414.54	414.00	0	3,090	0.00%
2021/01/21	5	393.40	13	394.35	399.50	-8	2,978	-0.27%
2021/01/20	4	381.13	5	380.20	378.50	-1	2,867	-0.03%
2021/01/19	3	391.00	8	386.25	386.00	-5	2,843	-0.18%
2021/01/18	7	380.00	8	373.56	381.50	-1	2,839	-0.04%
2021/01/15	13	393.92	17	396.94	387.00	-4	2,811	-0.14%
2021/01/14	4	397.63	7	397.93	398.00	-3	2,751	-0.11%
2021/01/13	6	386.92	1.2	387.03	389.00	4.8	2,707	0.18%
2021/01/12	43.2	383.51	19	391.16	381.50	24.2	2,682	0.90%
2021/01/11	8.2	372.55	36.1	376.19	377.00	-27.9	2,520	-1.11%
2021/01/08	2	341.25	3	338.00	343.00	-1	2,418	-0.04%
2021/01/07	3	334.17	3	334.83	335.50	0	2,399	0.00%
2021/01/06	3	333.33	1	329.50	328.00	2	2,384	0.08%
2021/01/05	1.1	338.00	0	0.00	337.00	1.1	2,344	0.05%
2021/01/04	0	0.00	1	339.00	338.00	-1	2,340	-0.04%
2020/12/31	0	0.00	1	332.00	332.50	-1	2,354	-0.04%
2020/12/30	1	332.00	1	331.00	331.00	0	2,368	0.00%
2020/12/29	2	335.50	0	0.00	330.00	2	2,365	0.08%
2020/12/28	5	332.70	4.3	332.80	335.00	0.7	2,359	0.03%
2020/12/25	2	333.25	0	0.00	331.50	2	2,355	0.08%
2020/12/24	2	330.25	0	0.00	330.00	2	2,351	0.09%
2020/12/23	0	330.00	0	0.00	329.50	0	2,352	0.00%
2020/12/22	0	0.00	1	332.50	327.50	-1	2,360	-0.04%
2020/12/21	0	0.00	4	323.88	327.00	-4	2,369	-0.17%
2020/12/18	1	333.00	0	0.00	328.50	1	2,368	0.04%
2020/12/17	37.2	339.49	4	341.50	333.00	33.2	2,357	1.41%
2020/12/16	3	330.67	0	0.00	330.50	3	2,292	0.13%
2020/12/15	2	335.75	0	0.00	325.00	2	2,272	0.09%
2020/12/14	3	340.67	4	341.63	340.00	-1	2,221	-0.05%
2020/12/11	2.2	338.18	2	339.00	342.50	0.2	2,217	0.01%
2020/12/10	6	340.17	8	337.13	340.00	-2	2,198	-0.09%
2020/12/09	4	346.25	0	0.00	346.00	4	2,168	0.18%
2020/12/08	4	351.50	3	353.17	351.50	1	2,130	0.05%
2020/12/07	5	358.20	1	364.50	352.50	4	2,109	0.19%
2020/12/04	10	357.70	13.1	359.03	357.50	-3.1	2,062	-0.15%
2020/12/03	64	355.29	62	357.03	351.50	2	2,003	0.10%
2020/12/02	21	348.41	13	352.42	350.50	8	1,936	0.41%
2020/12/01	2	328.75	15	326.00	330.00	-13	1,819	-0.71%
2020/11/30	4	323.13	3	327.50	323.00	1	1,800	0.06%
2020/11/27	5	322.00	6.4	324.43	324.50	-1.4	1,777	-0.08%
2020/11/26	0	0.00	8	320.19	320.50	-8	1,765	-0.45%
2020/11/25	11	322.68	3	324.33	318.50	8	1,779	0.45%
2020/11/24	1.1	324.50	6	324.67	323.50	-4.9	1,764	-0.28%
2020/11/20	3.2	320.38	3	320.33	320.00	0.2	1,754	0.01%
2020/11/19	5.1	322.11	7	322.00	323.00	-1.9	1,755	-0.11%
2020/11/18	3.1	321.33	1	323.00	320.00	2.1	1,751	0.12%
2020/11/17	49	326.01	1.1	328.55	322.00	47.9	1,744	2.75%
2020/11/16	91	325.76	2	326.00	326.00	89	1,769	5.03%
2020/11/13	20.3	323.67	14.2	326.66	321.00	6.1	1,766	0.35%
2020/11/12	1	319.50	2	320.50	319.50	-1	1,705	-0.06%
2020/11/11	2	318.00	1	318.00	320.00	1	1,702	0.06%
2020/11/10	6	316.33	2	317.50	318.00	4	1,716	0.23%
2020/11/09	20	316.08	7	316.14	320.00	13	1,707	0.76%
2020/11/06	7	308.50	0	0.00	308.00	7	1,650	0.42%
2020/11/05	2	302.50	0	0.00	304.50	2	1,643	0.12%
2020/11/04	1	304.00	3	302.00	303.00	-2	1,666	-0.12%
2020/11/03	21	301.57	2	302.25	302.00	19	1,660	1.14%
2020/11/02	2	300.25	6.1	299.84	299.00	-4.1	1,662	-0.25%
2020/10/30	0	0.00	1	295.50	296.50	-1	1,676	-0.06%
2020/10/29	5	295.00	1	294.00	296.00	4	1,693	0.24%
2020/10/26	2	301.00	1.1	297.35	297.00	0.9	1,685	0.06%
2020/10/23	1	298.50	3	298.83	298.50	-2	1,675	-0.12%
2020/10/21	0	0.00	3	294.00	293.50	-3	1,775	-0.17%
2020/10/20	2.1	294.52	4	295.38	295.00	-1.9	1,805	-0.11%
2020/10/19	2	293.25	2	294.00	294.00	0	1,791	0.00%
2020/10/16	0	0.00	5	281.70	287.50	-5	1,786	-0.28%
2020/10/15	1	272.50	3	272.33	274.00	-2	1,728	-0.12%
2020/10/14	2	269.25	1	269.00	269.00	1	1,722	0.06%
2020/10/13	3	267.83	2	268.00	268.50	1	1,740	0.06%
2020/10/12	4	273.63	0	0.00	270.50	4	1,752	0.23%
2020/10/08	3	275.50	1	274.50	275.50	2	1,779	0.11%
2020/10/07	1	266.00	0	0.00	264.00	1	1,778	0.06%
2020/10/05	1.2	264.67	0	0.00	262.00	1.2	1,873	0.06%
2020/09/30	0.2	265.00	0	0.00	264.50	0.2	1,913	0.01%
2020/09/29	0.2	266.50	1	266.50	265.00	-0.8	1,951	-0.04%
2020/09/25	4	266.50	2	264.25	265.50	2	2,159	0.09%
2020/09/24	5	268.90	1	268.50	268.00	4	2,172	0.18%
2020/09/23	0.2	276.00	0	0.00	275.00	0.2	2,171	0.01%
2020/09/22	0	0.00	1	277.50	279.50	-1	2,205	-0.05%
2020/09/21	0.1	281.00	0	0.00	281.00	0.1	2,240	0.00%
2020/09/17	1.2	280.07	4	282.00	279.50	-2.8	2,268	-0.12%
2020/09/16	0	0.00	3	281.67	281.50	-3	2,287	-0.13%
2020/09/15	1	281.50	0	0.00	280.00	1	2,308	0.04%
2020/09/14	1	281.50	0	0.00	282.00	1	2,337	0.04%
2020/09/09	0	0.00	4	274.88	276.50	-4	2,406	-0.17%
2020/09/07	1	279.00	0	0.00	277.50	1	2,454	0.04%
2020/09/04	0	0.00	1	274.00	277.00	-1	2,486	-0.04%
2020/09/03	2	280.00	0	0.00	279.00	2	2,518	0.08%
2020/09/02	1	277.50	0	0.00	278.00	1	2,567	0.04%
2020/08/26	0	0.00	1	279.00	279.00	-1	2,800	-0.04%
2020/08/25	3	275.33	1	277.00	274.50	2	2,814	0.07%
2020/08/24	1	270.50	3	271.67	270.00	-2	2,818	-0.07%
2020/08/21	4	268.63	3	270.00	271.50	1	2,839	0.04%
2020/08/20	8	271.56	2	266.50	266.50	6	2,837	0.21%
2020/08/19	5	281.70	1	278.50	278.50	4	2,810	0.14%
2020/08/18	2	287.00	0	0.00	286.00	2	2,802	0.07%
2020/08/17	1	286.50	1	288.00	288.00	0	2,844	0.00%
2020/08/13	20	285.50	0	0.00	287.00	20	2,863	0.70%
2020/08/12	0	0.00	2	281.00	285.00	-2	2,886	-0.07%
2020/08/10	2	289.00	3	289.67	287.50	-1	2,996	-0.03%
2020/08/07	1	293.00	2	295.00	293.00	-1	3,201	-0.03%
2020/08/06	6	297.92	2	298.25	296.50	4	3,215	0.12%
2020/08/05	3	299.50	12	299.38	298.00	-9	3,219	-0.28%
2020/08/04	3	288.17	12	289.54	289.00	-9	3,215	-0.28%
2020/08/03	0	0.00	8	296.81	294.00	-8	3,212	-0.25%
2020/07/31	4	295.38	6	294.17	294.50	-2	3,225	-0.06%
2020/07/30	1	301.00	0	0.00	297.50	1	3,218	0.03%
2020/07/29	13	293.69	1	294.50	294.50	12	3,220	0.37%
2020/07/28	21	295.81	6	293.83	290.50	15	3,232	0.46%
2020/07/27	4	314.88	8	315.13	313.00	-4	3,203	-0.12%
2020/07/24	1	318.00	15	319.43	317.00	-14	3,175	-0.44%
2020/07/23	7	320.57	0.1	323.00	322.50	6.9	3,143	0.22%
2020/07/22	12	322.58	3	322.50	322.50	9	3,144	0.29%
2020/07/21	3	316.17	6	316.17	316.00	-3	3,100	-0.10%
2020/07/20	0	0.00	1.2	309.66	312.50	-1.2	3,108	-0.04%
2020/07/17	0	0.00	0.3	312.00	311.00	-0.3	3,129	-0.01%
2020/07/16	0	0.00	5.3	312.86	312.00	-5.3	3,158	-0.17%
2020/07/15	4.5	313.50	3	314.17	310.00	1.5	3,161	0.05%
2020/07/14	3	311.50	3	308.50	309.00	0	3,170	0.00%
2020/07/13	3	314.17	9	313.56	314.00	-6	3,166	-0.19%
2020/07/10	17	321.41	17	320.06	313.50	0	3,186	0.00%
2020/07/09	5	316.60	0	0.00	318.00	5	3,128	0.16%
2020/07/08	10	318.70	1	320.00	317.00	9	3,138	0.29%
2020/07/07	8.2	316.16	4	316.25	314.00	4.2	3,184	0.13%
2020/07/06	7	315.07	6	313.50	322.00	1	3,152	0.03%
2020/07/03	2	299.25	3	298.50	298.00	-1	3,107	-0.03%
2020/07/02	1	298.50	1	298.50	299.00	0	3,167	0.00%
2020/07/01	3	298.33	7	298.86	298.50	-4	3,189	-0.13%
2020/06/30	1	295.00	1	296.00	294.00	0	3,167	0.00%
2020/06/29	2	289.75	2	289.75	289.50	0	3,170	0.00%
2020/06/24	1	291.00	2	292.00	292.00	-1	3,198	-0.03%
2020/06/23	3	293.33	5	291.00	290.50	-2	3,267	-0.06%
2020/06/22	2	291.50	0	0.00	293.00	2	3,338	0.06%
2020/06/19	0	0.00	2.4	292.00	291.00	-2.4	3,360	-0.07%
2020/06/18	9	289.44	12	287.83	292.50	-3	3,357	-0.09%
2020/06/17	1	286.50	0	0.00	284.00	1	3,352	0.03%
2020/06/16	3	287.17	1	288.50	288.50	2	3,416	0.06%
2020/06/15	1	282.50	1	283.00	282.50	0	3,505	0.00%
2020/06/12	7	278.93	4	280.25	282.00	3	3,556	0.08%
2020/06/11	7.3	286.21	3	286.67	284.00	4.3	3,618	0.12%
2020/06/10	0	0.00	5	292.20	292.00	-5	3,622	-0.14%
2020/06/09	7	296.00	10	296.20	293.50	-3	3,671	-0.08%
2020/06/08	11	297.27	4	298.00	298.00	7	3,723	0.19%
2020/06/05	3	292.67	5	291.20	292.00	-2	3,683	-0.05%
2020/06/04	4	284.88	1	287.00	286.00	3	3,709	0.08%
2020/06/03	7	284.36	1	285.00	282.50	6	3,705	0.16%
2020/06/02	1	282.00	17	284.18	283.00	-16	3,695	-0.43%
2020/06/01	6	281.67	3	281.83	282.50	3	3,745	0.08%
2020/05/29	4	275.50	1	276.50	275.00	3	3,761	0.08%
2020/05/28	5	281.40	0	0.00	277.00	5	3,795	0.13%
2020/05/27	3	280.17	2	280.00	280.00	1	3,804	0.03%
2020/05/26	3	280.83	3	281.00	279.50	0	3,831	0.00%
2020/05/25	6	273.58	8	272.50	277.00	-2	3,836	-0.05%
2020/05/22	7	280.71	7	282.07	276.00	0	3,857	0.00%
2020/05/21	2	277.25	8	276.63	278.00	-6	3,848	-0.16%
2020/05/20	9	273.50	2	273.75	273.00	7	3,835	0.18%
2020/05/19	5	271.30	4	272.88	275.00	1	3,875	0.03%
2020/05/18	6	271.33	6	271.42	267.00	0	3,898	0.00%
2020/05/15	11	277.00	2	277.00	275.00	9	3,852	0.23%
2020/05/14	16.3	288.35	32	287.86	278.50	-15.7	3,826	-0.41%
2020/05/13	1	282.50	0	0.00	287.00	1	3,610	0.03%
2020/05/12	1	284.00	4	284.88	285.50	-3	3,609	-0.08%
2020/05/11	13	286.04	6	285.42	284.00	7	3,611	0.19%
2020/05/08	3	289.00	7	286.00	289.00	-4	3,576	-0.11%
2020/05/07	2	284.25	2	282.75	283.50	0	3,555	0.00%
2020/05/06	1	280.50	0	0.00	281.50	1	3,571	0.03%
2020/05/05	3	280.83	2	278.00	278.50	1	3,580	0.03%
2020/05/04	0	0.00	1	279.50	280.50	-1	3,599	-0.03%
2020/04/30	22	285.84	4	285.13	286.50	18	3,598	0.50%
2020/04/29	2	277.50	3	276.17	279.00	-1	3,592	-0.03%
2020/04/28	10	273.40	3	274.00	274.50	7	3,596	0.19%
2020/04/27	17	269.94	2	269.50	274.00	15	3,636	0.41%
2020/04/24	4	262.75	4	263.63	263.50	0	3,654	0.00%
2020/04/23	3	268.00	7	266.93	265.50	-4	3,685	-0.11%
2020/04/22	6	263.33	4	263.13	266.00	2	3,708	0.05%
2020/04/21	7	269.36	4	271.88	267.50	3	3,679	0.08%
2020/04/20	2	271.00	2	269.50	269.50	0	3,660	0.00%
2020/04/17	1	271.50	1	276.00	270.50	0	3,648	0.00%
2020/04/16	4	270.25	64	272.07	270.50	-60	3,606	-1.66%
2020/04/15	2	274.00	73	273.90	274.00	-71	3,604	-1.97%
2020/04/14	1	271.50	23	274.11	275.00	-22	3,656	-0.60%
2020/04/13	6.1	270.74	62.1	268.21	269.00	-56	3,670	-1.53%
2020/04/10	46	282.48	5	278.50	277.50	41	3,644	1.13%
2020/04/09	5	285.90	3	281.50	283.00	2	3,625	0.06%
2020/04/08	6	278.50	13	278.54	284.50	-7	3,638	-0.19%
2020/04/07	40	267.24	13.1	269.35	272.50	26.9	3,571	0.75%
2020/04/06	117	253.88	3	255.00	259.00	114	3,515	3.24%	大買/鉅額交易
2020/04/01	1	247.50	0	0.00	250.00	1	3,503	0.03%
2020/03/31	2	248.50	10	249.35	248.00	-8	3,553	-0.23%
2020/03/30	7	244.57	6	247.33	248.50	1	3,569	0.03%
2020/03/27	19	263.92	3	263.83	253.00	16	3,612	0.44%
2020/03/26	55.1	253.06	12	253.75	263.00	43.1	3,605	1.20%
2020/03/25	1	249.00	3	251.50	251.50	-2	3,536	-0.06%
2020/03/24	13	225.88	24	228.58	229.00	-11	3,517	-0.31%
2020/03/23	1	211.00	1	211.00	208.50	0	3,509	0.00%
2020/03/20	5.1	209.82	7	207.86	216.00	-1.9	3,515	-0.05%
2020/03/19	44	200.83	8	206.25	196.50	36	3,456	1.04%
2020/03/18	7	228.43	10	224.80	218.00	-3	3,406	-0.09%
2020/03/17	15	237.27	1	232.50	231.50	14	3,406	0.41%
2020/03/16	6	260.83	4	254.63	251.00	2	3,358	0.06%
2020/03/13	11	257.09	8	261.44	268.00	3	3,351	0.09%
2020/03/12	22	289.36	10	285.55	281.00	12	3,296	0.36%
2020/03/11	3	320.17	0	0.00	311.50	3	3,228	0.09%
2020/03/10	5	319.80	13	325.23	321.00	-8	3,233	-0.25%
2020/03/09	6	332.75	3	335.50	330.00	3	3,150	0.10%
2020/03/06	0	0.00	2	340.75	341.50	-2	3,123	-0.06%
2020/03/05	0	0.00	2	347.50	340.50	-2	3,099	-0.06%
2020/03/04	3	332.67	0	0.00	336.50	3	3,029	0.10%
2020/03/03	6	339.92	6	337.67	338.00	0	2,988	0.00%
2020/03/02	3	325.50	1.1	329.75	325.50	1.9	2,944	0.07%
2020/02/27	2	334.00	0	0.00	333.50	2	2,928	0.07%
2020/02/26	0	0.00	1	339.50	339.50	-1	2,885	-0.03%
2020/02/25	3	340.17	5	342.40	345.50	-2	2,867	-0.07%
2020/02/24	3	339.17	5	340.80	343.50	-2	2,840	-0.07%
2020/02/21	3	338.50	0	0.00	335.00	3	2,806	0.11%
2020/02/20	2	338.50	5	341.20	339.50	-3	2,807	-0.11%
2020/02/19	2	338.75	6	339.58	338.00	-4	2,765	-0.14%
2020/02/18	1	329.00	3	329.67	330.00	-2	2,715	-0.07%
2020/02/17	1	327.50	4	328.38	330.00	-3	2,717	-0.11%
2020/02/14	6	320.75	3	322.50	325.00	3	2,693	0.11%
2020/02/13	1	320.01	7	323.00	320.00	-6	2,732	-0.22%
2020/02/12	4	325.75	1	325.00	324.00	3	2,774	0.11%
2020/02/11	0	0.00	1	323.50	323.00	-1	2,773	-0.04%
2020/02/10	3	321.50	2	321.75	320.50	1	2,794	0.04%
2020/02/07	2	325.50	0	0.00	324.50	2	2,805	0.07%
2020/02/06	7	330.64	0	0.00	330.50	7	2,811	0.25%
2020/02/05	1	331.50	2	328.50	327.00	-1	2,798	-0.04%
2020/02/04	5	322.81	2	321.75	324.00	3	2,760	0.11%
2020/02/03	3	310.83	7	307.00	322.00	-4	2,734	-0.15%
2020/01/31	6	323.92	4	321.63	319.50	2	2,693	0.07%
2020/01/30	1	320.00	6	323.58	319.50	-5	2,666	-0.19%
2020/01/20	10	354.95	1	354.50	354.00	9	2,602	0.35%
2020/01/17	3	353.33	4	350.50	350.00	-1	2,548	-0.04%
2020/01/16	1	352.50	2	345.50	355.00	-1	2,500	-0.04%
2020/01/15	2	343.25	0	0.00	337.00	2	2,444	0.08%
2020/01/14	2	341.75	2	344.25	343.50	0	2,449	0.00%
2020/01/13	1	337.00	0	0.00	341.00	1	2,421	0.04%
2020/01/10	0	0.00	4	339.50	338.00	-4	2,414	-0.17%
2020/01/08	2	339.00	9	344.00	335.00	-7	2,376	-0.29%
2020/01/07	8	329.88	0	0.00	332.00	8	2,277	0.35%
2020/01/06	1	340.00	13	335.00	340.50	-12	2,227	-0.54%
2020/01/03	3	350.00	0	0.00	341.00	3	2,200	0.14%
2020/01/02	6	357.92	5	358.80	358.00	1	2,148	0.05%
2019/12/31	0	0.00	2	341.25	340.50	-2	2,077	-0.10%
2019/12/30	1	340.00	1	344.00	340.00	0	2,065	0.00%
2019/12/27	0	0.00	9	345.22	345.00	-9	2,039	-0.44%
2019/12/26	4	341.13	15	343.63	346.00	-11	2,016	-0.55%
2019/12/25	4	338.25	2	337.50	336.00	2	1,951	0.10%
2019/12/24	3	328.67	4	330.88	331.00	-1	1,913	-0.05%
2019/12/23	0	0.00	3	319.83	320.00	-3	1,830	-0.16%
2019/12/20	4	310.38	1	310.50	307.00	3	1,753	0.17%
2019/12/19	0	0.00	5	310.90	308.00	-5	1,733	-0.29%
2019/12/18	3	313.00	0	0.00	313.00	3	1,703	0.18%
2019/12/17	1	315.00	3	316.67	319.50	-2	1,684	-0.12%
2019/12/16	2	303.50	1	310.50	310.00	1	1,643	0.06%
2019/12/13	8	315.13	5	309.20	308.00	3	1,616	0.19%
2019/12/12	14	315.68	3	317.00	313.00	11	1,572	0.70%
2019/12/11	2	306.75	4	307.00	310.00	-2	1,503	-0.13%
2019/12/10	2	302.75	9	304.61	306.50	-7	1,453	-0.48%
2019/12/09	1	303.50	2	299.50	300.50	-1	1,425	-0.07%
2019/12/06	9	300.33	7	300.43	301.00	2	1,403	0.14%
2019/12/05	0	0.00	1	296.00	298.00	-1	1,378	-0.07%
2019/12/04	0	0.00	1	289.00	289.50	-1	1,360	-0.07%
2019/12/03	3	286.83	1	287.50	287.00	2	1,388	0.14%
2019/12/02	4	282.13	1	282.50	281.50	3	1,385	0.22%
2019/11/28	2	292.00	0	0.00	290.00	2	1,374	0.15%
2019/11/27	2	290.50	0	0.00	292.00	2	1,383	0.14%
2019/11/26	2	289.75	1	289.50	289.50	1	1,380	0.07%
2019/11/25	0	0.00	3	286.50	286.50	-3	1,367	-0.22%
2019/11/22	2	287.50	0	0.00	286.00	2	1,373	0.15%
2019/11/20	2	294.50	4	291.63	291.50	-2	1,357	-0.15%
2019/11/19	1	295.50	1	294.50	295.50	0	1,361	0.00%
2019/11/18	1	290.00	1	291.50	291.00	0	1,343	0.00%
2019/11/15	0	0.00	1	287.50	288.50	-1	1,340	-0.07%
2019/11/14	5	287.40	3	285.00	285.00	2	1,330	0.15%
2019/11/13	1	293.50	1	291.50	290.50	0	1,309	0.00%
2019/11/12	2	296.00	2	295.75	295.50	0	1,313	0.00%
2019/11/11	2	300.50	4	298.88	297.00	-2	1,296	-0.15%
2019/11/08	1	288.00	11	290.23	294.50	-10	1,241	-0.81%
2019/11/07	6	291.92	5	289.10	287.00	1	1,228	0.08%
2019/11/06	4	295.63	1	295.50	294.50	3	1,229	0.24%
2019/11/05	1	297.00	5	289.10	298.00	-4	1,224	-0.33%
2019/11/04	2	281.00	2	280.75	282.50	0	1,211	0.00%
2019/11/01	7	282.00	2	281.50	281.00	5	1,237	0.40%
2019/10/30	1	277.50	0	0.00	278.50	1	1,338	0.07%
2019/10/23	1	286.50	0	0.00	285.00	1	1,591	0.06%
2019/10/22	1	288.00	0	0.00	288.00	1	1,610	0.06%
2019/10/18	2	282.50	2	281.75	278.50	0	1,646	0.00%
2019/10/16	2	277.25	0	0.00	275.50	2	1,659	0.12%
2019/10/08	3	282.00	1	282.50	278.00	2	1,763	0.11%
2019/10/04	2	276.75	1	276.00	274.50	1	1,863	0.05%
2019/10/02	2	276.75	1	275.50	275.50	1	1,942	0.05%
2019/10/01	0	0.00	1	283.00	280.50	-1	1,967	-0.05%
2019/09/27	5	278.90	3	278.50	276.50	2	1,957	0.10%
2019/09/26	1	283.50	0	0.00	283.50	1	1,939	0.05%
2019/09/17	4	288.00	0	0.00	289.00	4	2,016	0.20%
2019/09/12	0	0.00	1	297.00	297.50	-1	2,012	-0.05%
2019/09/10	1	298.50	0	0.00	298.00	1	1,999	0.05%
2019/09/05	1	298.50	3	303.67	306.00	-2	1,956	-0.10%
2019/09/04	0	0.00	1	297.00	296.00	-1	1,939	-0.05%
2019/09/03	0	0.00	1	293.00	291.00	-1	1,935	-0.05%
2019/09/02	0	0.00	1	290.50	288.50	-1	1,923	-0.05%
2019/08/30	1	290.00	0	0.00	288.50	1	1,932	0.05%
2019/08/29	0	0.00	5	280.60	282.50	-5	1,924	-0.26%
2019/08/28	2	284.50	3	283.50	282.00	-1	1,927	-0.05%
2019/08/27	2	285.25	0	0.00	283.50	2	1,927	0.10%
2019/08/26	0	0.00	1	285.00	285.00	-1	1,926	-0.05%
2019/08/22	3	291.50	1	294.50	289.00	2	1,914	0.10%
2019/08/21	1	293.00	0	0.00	293.50	1	1,908	0.05%
2019/08/16	1	288.00	0	0.00	289.00	1	1,909	0.05%
2019/08/15	2	289.25	0	0.00	289.00	2	1,909	0.10%
2019/08/14	3	295.83	2	300.00	290.00	1	1,909	0.05%
2019/08/13	4	304.13	0	0.00	300.50	4	1,865	0.21%
2019/08/12	1	310.00	1	307.00	310.50	0	1,850	0.00%
2019/08/08	4	309.63	1	310.50	310.50	3	1,838	0.16%
2019/08/07	2	299.75	3	301.00	303.00	-1	1,812	-0.06%
2019/08/06	3	289.83	2	289.50	294.50	1	1,822	0.05%
2019/08/05	3	294.17	4	292.63	295.00	-1	1,795	-0.06%
2019/08/02	10	300.55	2	302.75	300.00	8	1,776	0.45%
2019/08/01	2	313.75	2	312.75	313.00	0	1,726	0.00%
2019/07/31	21	303.48	4	300.00	307.00	17	1,685	1.01%
2019/07/30	5	322.20	1	325.50	328.00	4	1,540	0.26%
2019/07/29	0	0.00	3	321.00	324.00	-3	1,515	-0.20%
2019/07/26	4	328.63	0	0.00	328.00	4	1,505	0.27%
2019/07/25	5	339.60	2	339.00	338.00	3	1,475	0.20%
2019/07/24	5	332.10	2	334.72	333.00	3	1,442	0.21%
2019/07/23	1	334.00	6	335.08	331.00	-5	1,432	-0.35%
2019/07/22	0	0.00	1	321.00	320.00	-1	1,388	-0.07%
2019/07/19	0	0.00	6	319.58	320.50	-6	1,391	-0.43%
2019/07/18	1	319.50	16	316.50	315.00	-15	1,389	-1.08%
2019/07/17	0	0.00	1	318.00	322.00	-1	1,415	-0.07%
2019/07/16	3	323.33	0	0.00	322.00	3	1,391	0.22%
2019/07/15	1	334.00	0	0.00	335.00	1	1,363	0.07%
2019/07/12	3	332.00	1	334.00	327.50	2	1,344	0.15%
2019/07/11	4	331.26	5	338.30	335.00	-1	1,323	-0.07%
2019/07/10	0	0.00	1	320.00	320.00	-1	1,274	-0.08%
2019/07/09	3	315.00	1	318.00	315.00	2	1,233	0.16%
2019/07/08	0	0.00	1	301.00	306.00	-1	1,177	-0.08%
2019/07/05	1	301.50	3	302.00	302.00	-2	1,165	-0.17%
2019/07/04	0	0.00	1.1	290.02	290.50	-1.1	1,134	-0.09%
2019/07/03	1.1	289.93	0	0.00	289.00	1.1	1,147	0.09%
2019/07/01	1	295.50	0	0.00	296.00	1	1,180	0.08%
2019/06/26	1	291.00	0	0.00	291.00	1	1,233	0.08%
2019/06/25	0.1	290.50	1	296.50	290.00	-0.9	1,253	-0.07%
2019/06/24	0	0.00	6	295.33	295.50	-6	1,283	-0.47%
2019/06/21	5	284.50	1	283.00	291.00	4	1,327	0.30%
2019/06/20	0	0.00	2	283.00	282.50	-2	1,345	-0.15%
2019/06/19	1	281.00	1	280.50	281.00	0	1,398	0.00%
2019/06/18	0	0.00	1	277.50	277.00	-1	1,402	-0.07%
2019/06/13	1	281.00	0	0.00	280.00	1	1,410	0.07%
2019/06/12	1	273.00	2	276.00	282.00	-1	1,412	-0.07%
2019/06/11	1	270.00	0	0.00	270.00	1	1,399	0.07%
2019/05/30	0	0.00	2	279.25	282.00	-2	1,416	-0.14%
2019/05/28	4	273.25	1	276.00	272.50	3	1,451	0.21%
2019/05/21	0	0.00	3	279.33	281.50	-3	1,524	-0.20%
2019/05/20	0	0.00	7	264.07	264.00	-7	1,497	-0.47%
2019/05/14	1	269.50	1	274.00	273.00	0	1,496	0.00%
2019/05/10	5	285.20	0	0.00	284.00	5	1,455	0.34%
2019/05/09	1	284.00	1	287.00	291.50	0	1,445	0.00%
2019/05/08	0	0.00	1	288.00	292.00	-1	1,432	-0.07%
2019/05/07	1	297.00	0	0.00	295.00	1	1,427	0.07%
2019/04/30	0	0.00	2	290.50	290.50	-2	1,409	-0.14%
2019/04/29	2	282.25	10	281.80	285.00	-8	1,394	-0.57%
2019/04/26	1	290.00	0	0.00	290.00	1	1,371	0.07%
2019/04/23	2	292.50	4	295.75	295.00	-2	1,340	-0.15%
2019/04/22	1	304.00	0	0.00	303.00	1	1,311	0.08%
2019/04/19	7	307.50	0.7	307.00	307.00	6.4	1,314	0.48%
2019/04/18	1	309.50	0	0.00	311.50	1	1,313	0.08%
2019/04/16	1	311.50	1.2	311.17	310.00	-0.2	1,292	-0.02%
2019/04/15	9	306.50	1	303.00	303.50	8	1,259	0.64%
2019/04/12	0	0.00	2	307.00	306.50	-2	1,251	-0.16%
2019/04/11	6	308.83	2	310.50	307.00	4	1,242	0.32%
2019/04/10	6	313.00	2.6	313.40	313.00	3.4	1,229	0.27%
2019/04/09	1	315.00	0	0.00	315.00	1	1,219	0.08%
2019/04/08	7	310.00	4	311.38	314.00	3	1,207	0.25%
2019/04/03	8	315.81	2	316.50	315.00	6	1,190	0.50%
2019/04/02	0	0.00	10.3	316.95	317.00	-10.3	1,161	-0.88%
2019/04/01	0	0.00	1	317.50	317.00	-1	1,137	-0.09%
2019/03/29	6	301.50	8	300.63	302.00	-2	1,072	-0.19%
2019/03/28	9.2	302.41	9	301.11	302.00	0.2	1,052	0.01%
2019/03/27	1	297.00	0	0.00	297.00	1	1,017	0.10%
2019/03/26	1	288.50	6	294.17	295.00	-5	984	-0.51%
2019/03/25	3	277.17	6	279.50	283.50	-3	925	-0.32%
2019/03/22	0	0.00	2	283.75	278.50	-2	904	-0.22%
2019/03/21	1	266.50	0	0.00	267.50	1	876	0.11%
2019/03/19	0	0.00	2	266.25	263.00	-2	873	-0.23%
2019/03/18	5	268.40	0	0.00	268.50	5	866	0.58%
2019/03/15	5	273.30	1	273.50	270.00	4	872	0.46%
2019/03/14	1	269.00	3	271.17	273.00	-2	865	-0.23%
2019/03/13	5	265.20	6	265.17	265.00	-1	869	-0.12%
2019/03/12	1	266.50	1	270.50	266.00	0	870	0.00%
2019/03/11	1	268.00	1	269.50	267.00	0	876	0.00%
2019/03/07	1	274.50	0	0.00	268.00	1	900	0.11%
2019/03/06	1	276.50	0	0.00	277.00	1	892	0.11%
2019/03/05	1	280.00	3	280.83	281.50	-2	887	-0.23%
2019/03/04	1	281.50	11	280.55	281.50	-10	902	-1.11%
2019/02/27	2	278.75	2	280.00	280.00	0	893	0.00%
2019/02/26	2.5	278.60	1	277.50	278.50	1.5	873	0.17%
2019/02/25	0	0.00	7	272.00	271.50	-7	849	-0.82%
2019/02/22	4	268.50	2.5	268.00	268.50	1.5	838	0.18%
2019/02/21	1	260.00	0	0.00	260.00	1	800	0.12%
2019/02/20	1	256.00	2	253.00	256.00	-1	783	-0.13%
2019/02/19	3	250.00	1	250.50	249.00	2	771	0.26%
2019/02/18	1	250.00	1	252.50	250.00	0	776	0.00%
2019/02/15	2	253.50	0	0.00	253.50	2	794	0.25%
2019/02/13	1	249.00	0	0.00	249.00	1	789	0.13%
2019/02/12	2	249.00	0	0.00	248.00	2	786	0.25%
2019/02/11	2	248.50	3	250.50	248.00	-1	786	-0.13%
2019/01/30	6	247.75	4	248.63	250.00	2	788	0.25%
2019/01/28	3	245.50	2	247.50	247.00	1	786	0.13%
2019/01/25	1	249.00	0	0.00	249.00	1	795	0.13%
2019/01/24	1	247.50	1	244.50	247.50	0	801	0.00%
2019/01/23	1	242.50	1	237.00	242.50	0	803	0.00%
2019/01/22	1	238.00	0	0.00	238.00	1	803	0.12%
2019/01/21	1	244.50	3	247.50	244.50	-2	808	-0.25%
2019/01/18	4	242.25	0	0.00	243.00	4	827	0.48%
2019/01/17	1	240.50	1	242.00	240.50	0	839	0.00%
2019/01/16	1	241.00	0	0.00	241.00	1	850	0.12%
2019/01/15	2	240.75	0	0.00	240.50	2	859	0.23%
2019/01/14	1	243.00	2	242.00	243.00	-1	863	-0.12%
2019/01/10	0	0.00	5	235.50	237.50	-5	869	-0.57%
2019/01/09	0	0.00	1	233.00	232.00	-1	874	-0.11%
2019/01/08	0	0.00	11	229.09	230.50	-11	873	-1.26%
2019/01/07	1	228.00	1	229.00	228.00	0	884	0.00%
2019/01/04	0	0.00	0.2	225.00	224.50	-0.2	901	-0.02%
2019/01/03	0	0.00	11	227.00	227.00	-11	942	-1.17%
2018/12/28	0	0.00	1	227.00	228.00	-1	962	-0.10%
2018/12/27	0	0.00	0.1	228.00	227.50	-0.1	979	-0.01%
2018/12/26	0	0.00	1	227.00	220.50	-1	983	-0.10%
2018/12/22	10	224.25	0	0.00	223.50	10	997	1.00%
2018/12/21	1	220.00	0	0.00	226.00	1	1,008	0.10%
2018/12/20	0	0.00	1	226.00	223.00	-1	1,016	-0.10%
2018/12/19	1	220.50	0	0.00	220.50	1	1,012	0.10%
2018/12/18	1	223.00	2	224.50	222.50	-1	1,026	-0.10%
2018/12/17	1.1	230.82	1	228.00	227.00	0.1	1,040	0.01%
2018/12/14	1.1	232.77	0	0.00	233.50	1.1	1,034	0.11%
2018/12/12	0	0.00	1	243.50	244.50	-1	1,030	-0.10%
2018/12/11	1	238.00	1	238.50	237.00	0	1,029	0.00%
2018/12/10	5	233.50	0	0.00	234.50	5	1,036	0.48%
2018/12/07	2	239.50	1	239.00	239.00	1	1,036	0.10%
2018/12/06	0	0.00	3	238.50	235.00	-3	1,047	-0.29%
2018/12/05	0	0.00	1	245.50	249.50	-1	1,041	-0.10%
2018/12/04	1	251.50	0	0.00	252.00	1	1,050	0.10%
2018/12/03	2.3	253.33	1	252.50	255.00	1.3	1,060	0.12%
2018/11/29	1	245.00	1	243.50	242.50	0	1,035	0.00%
2018/11/27	1	240.50	1	240.00	240.00	0	1,013	0.00%
2018/11/26	1.3	226.69	2	227.00	229.00	-0.7	993	-0.07%
2018/11/23	0	0.00	5	223.80	224.50	-5	988	-0.51%
2018/11/21	0	0.00	3	220.00	219.00	-3	997	-0.30%
2018/11/19	2	220.25	1	223.50	224.00	1	1,002	0.10%
2018/11/14	3	223.17	1	222.50	224.00	2	1,013	0.20%
2018/11/13	1	216.00	0	0.00	216.50	1	996	0.10%
2018/11/08	8	209.50	0	0.00	207.50	8	1,028	0.78%
2018/11/07	7	207.71	0	0.00	209.50	7	1,050	0.67%
2018/11/06	1	203.00	0	0.00	203.00	1	1,064	0.09%
2018/11/02	1	211.50	1	210.50	211.50	0	1,071	0.00%
2018/10/31	3	200.33	3.1	200.88	203.00	-0.1	1,060	-0.01%
2018/10/30	0	0.00	2	195.50	196.50	-2	1,062	-0.19%
2018/10/29	0	0.00	2	190.00	194.00	-2	1,095	-0.18%
2018/10/26	3	190.00	0	0.00	190.00	3	1,157	0.26%
2018/10/25	3	195.50	0	0.00	195.50	3	1,147	0.26%
2018/10/23	0	0.00	1	202.00	198.50	-1	1,157	-0.09%
2018/10/22	0	0.00	0.1	205.00	203.50	-0.1	1,149	0.00%
2018/10/19	5	190.00	2	194.25	196.50	3	1,144	0.26%
2018/10/18	2	197.25	0	0.00	196.50	2	1,147	0.17%
2018/10/16	2.1	198.57	6	200.00	198.00	-3.9	1,173	-0.33%
2018/10/12	2.1	199.05	10	199.80	200.50	-7.9	1,153	-0.68%
2018/10/11	10.1	195.62	1	199.00	194.50	9.1	1,142	0.80%
2018/10/09	3	219.00	16	215.50	214.50	-13	1,109	-1.17%
2018/10/08	2	224.50	0	0.00	222.50	2	1,098	0.18%
2018/10/05	2.5	226.00	1	222.50	225.00	1.5	1,103	0.14%
2018/10/04	1	233.00	0	0.00	232.00	1	1,089	0.09%
2018/10/03	0.1	235.00	0	0.00	234.00	0.1	1,086	0.01%
2018/10/02	1	237.50	0	0.00	238.00	1	1,086	0.09%
2018/10/01	0	0.00	0.1	244.50	243.50	-0.1	1,079	-0.01%
2018/09/28	1	247.00	0	0.00	243.00	1	1,089	0.09%
2018/09/21	0	0.00	20	250.50	249.50	-20	1,086	-1.84%
2018/09/18	0	0.00	1.1	246.47	245.50	-1.1	1,130	-0.09%
2018/09/14	1	242.00	0	0.00	241.50	1	1,135	0.09%
2018/09/13	1	233.50	0	0.00	233.50	1	1,142	0.09%
2018/09/12	0.2	234.00	0	0.00	232.50	0.2	1,141	0.01%
2018/09/11	1	235.50	0	0.00	241.00	1	1,137	0.09%
2018/09/07	1	242.04	0	0.00	242.00	1	1,141	0.09%
2018/09/06	2	250.50	0	0.00	247.50	2	1,122	0.18%
2018/08/31	1.1	254.05	1	257.50	254.00	0.1	1,128	0.00%
2018/08/30	2	259.25	0	0.00	259.00	2	1,127	0.18%
2018/08/29	4	263.50	1	264.00	262.00	3	1,134	0.26%
2018/08/27	0	0.00	1	253.00	255.00	-1	1,114	-0.09%
2018/08/24	1	251.50	0	0.00	252.50	1	1,116	0.09%
2018/08/23	0	0.00	0	259.50	258.50	0	1,118	0.00%
2018/08/20	1	259.00	1	261.00	258.50	0	1,111	0.00%
2018/08/17	1	261.00	0	0.00	258.50	1	1,114	0.09%
2018/08/16	1	264.00	0	0.00	263.00	1	1,134	0.09%
2018/08/15	1	268.00	0	0.00	268.00	1	1,130	0.09%
2018/08/14	1	259.50	1.1	265.42	264.00	-0.1	1,117	0.00%
2018/08/09	1.2	262.08	5	263.10	262.50	-3.8	1,100	-0.35%
2018/08/08	1	266.00	0	0.00	265.50	1	1,105	0.09%
2018/08/03	1	264.50	1	267.00	269.50	0	1,147	0.00%
2018/08/02	1	264.50	0	0.00	260.00	1	1,120	0.09%
2018/07/31	0	0.00	0.1	255.00	254.00	-0.1	1,056	-0.01%
2018/07/27	0	0.00	1	251.50	253.00	-1	1,061	-0.09%
2018/07/26	0	0.00	2	247.25	251.50	-2	1,086	-0.18%
2018/07/24	0	0.00	1.1	252.88	255.50	-1.1	1,065	-0.11%
2018/07/23	0	0.00	5	239.50	240.00	-5	1,035	-0.48%
2018/07/18	4	242.13	2	241.00	240.50	2	1,082	0.18%
2018/07/17	1	240.00	0	0.00	240.00	1	1,083	0.09%
2018/07/16	4	239.00	0	0.00	238.50	4	1,109	0.36%
2018/07/13	1	236.00	0	0.00	234.50	1	1,112	0.09%
2018/07/11	2	228.00	0	0.00	225.50	2	1,138	0.18%
2018/07/10	1.1	230.56	0	0.00	230.50	1.1	1,144	0.09%
2018/07/09	0.1	227.00	0	0.00	225.00	0.1	1,156	0.01%
2018/07/04	0	0.00	2	230.50	231.00	-2	1,191	-0.17%
2018/07/03	3.2	233.44	5	230.70	228.00	-1.8	1,213	-0.15%
2018/06/29	1	240.00	0	0.00	241.00	1	1,194	0.08%
2018/06/28	3.1	242.16	2	242.50	238.50	1.1	1,188	0.09%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/21	1	266.50	0	0.00	266.00	1	1,193	0.08%
2018/06/20	0	0.00	1	263.50	270.00	-1	1,216	-0.08%
2018/06/19	1.1	266.05	0	0.00	265.00	1.1	1,235	0.09%
2018/06/14	5.1	269.01	1	269.00	268.50	4.1	1,240	0.33%
2018/06/13	6	272.33	0	0.00	272.00	6	1,253	0.48%
2018/06/12	0	0.00	1	273.50	273.00	-1	1,257	-0.08%
2018/06/11	7	277.21	1	277.00	276.50	6	1,248	0.48%
2018/06/08	5	280.00	0	0.00	278.00	5	1,253	0.40%
2018/06/07	0	0.00	1	282.50	282.00	-1	1,277	-0.08%
2018/06/06	0	0.00	1	282.00	283.00	-1	1,285	-0.08%
2018/06/05	1	276.00	1	283.00	276.00	0	1,282	0.00%
2018/06/04	1	281.00	0	0.00	280.00	1	1,286	0.08%
2018/06/01	0	0.00	1	278.50	278.50	-1	1,296	-0.08%
2018/05/29	0	0.00	5	280.70	280.00	-5	1,287	-0.39%
2018/05/28	0	0.00	1	282.50	281.50	-1	1,293	-0.08%
2018/05/24	3	287.50	2.1	284.10	286.50	1	1,293	0.07%
2018/05/22	42.1	280.22	2	279.50	279.00	40.1	1,267	3.16%
2018/05/21	0	0.00	0.1	285.00	284.00	-0.1	1,262	0.00%
2018/05/18	1	280.50	4	281.75	283.00	-3	1,261	-0.24%
2018/05/17	1	286.00	0	0.00	282.50	1	1,262	0.08%
2018/05/15	10	282.50	0	0.00	280.50	10	1,264	0.79%
2018/05/10	1	268.00	0	0.00	265.00	1	1,251	0.08%
2018/05/08	1	266.50	0	0.00	264.50	1	1,253	0.08%
2018/05/07	1	266.50	0	0.00	269.00	1	1,254	0.08%
2018/05/04	2	262.00	2.1	260.78	260.00	-0.1	1,247	0.00%
2018/05/03	2	262.50	0	0.00	261.00	2	1,267	0.16%
2018/05/02	2	270.25	0	0.00	268.50	2	1,253	0.16%
2018/04/27	2	269.25	0	0.00	270.00	2	1,306	0.15%
2018/04/26	0.1	270.50	3	269.33	267.50	-2.9	1,299	-0.23%
2018/04/25	3	271.67	0	0.00	274.00	3	1,290	0.23%
2018/04/24	9	269.94	0	0.00	270.00	9	1,286	0.70%
2018/04/23	1.1	281.07	0	0.00	281.00	1.1	1,268	0.08%
2018/04/20	3	285.17	2	285.75	283.50	1	1,267	0.08%
2018/04/18	3	283.83	0	0.00	281.00	3	1,242	0.24%
2018/04/17	2	284.25	0	0.00	283.00	2	1,236	0.16%
2018/04/16	0	0.00	2	289.50	290.50	-2	1,241	-0.16%
2018/04/13	3	289.33	0	0.00	290.00	3	1,268	0.24%
2018/04/03	3	305.17	0	0.00	304.00	3	1,260	0.24%
2018/03/30	0	0.00	1	311.00	310.00	-1	1,254	-0.08%
2018/03/29	1	304.50	0	0.00	303.50	1	1,260	0.08%
2018/03/28	1	309.50	0	0.00	306.00	1	1,246	0.08%
2018/03/23	1	287.50	3	297.67	302.00	-2	1,182	-0.17%
2018/03/22	1.1	298.95	2	297.50	295.00	-0.9	1,154	-0.08%
2018/03/21	2	302.00	0	0.00	301.00	2	1,129	0.18%
2018/03/20	2	301.50	0	0.00	300.50	2	1,134	0.18%
2018/03/19	0	0.00	2	308.00	307.50	-2	1,129	-0.18%
2018/03/16	1	303.00	0	0.00	304.00	1	1,120	0.09%
2018/03/14	1	301.00	4	302.75	302.00	-3	1,131	-0.27%
2018/03/13	4	305.62	3	306.00	304.00	1	1,137	0.09%
2018/03/12	6	298.67	5	300.00	298.00	1	1,115	0.09%
2018/03/09	0	0.00	3	292.00	294.00	-3	1,109	-0.27%
2018/03/08	2	292.25	1	296.50	293.00	1	1,113	0.09%
2018/03/07	5	288.90	0	0.00	289.00	5	1,123	0.45%
2018/03/06	0	0.00	1	285.00	284.00	-1	1,130	-0.09%
2018/03/05	0	0.00	2	287.25	282.00	-2	1,158	-0.17%
2018/03/02	0	0.00	2	288.75	288.00	-2	1,180	-0.17%
2018/03/01	2	290.50	0	0.00	291.00	2	1,219	0.16%
2018/02/27	1	289.00	0	0.00	286.00	1	1,262	0.08%
2018/02/23	3	290.67	3	296.00	291.00	0	1,266	0.00%
2018/02/21	0	0.00	1	289.50	289.50	-1	1,311	-0.08%
2018/02/09	5	284.90	4	287.13	288.00	1	1,339	0.07%
2018/02/08	3	288.00	3	289.00	292.00	0	1,334	0.00%
2018/02/07	2	287.25	1	286.50	288.00	1	1,333	0.07%
2018/02/06	5	274.50	4	278.88	274.50	1	1,323	0.08%
2018/01/29	0	0.00	1	302.50	301.00	-1	1,350	-0.07%
2018/01/26	2	301.25	1	303.00	302.00	1	1,351	0.07%
2018/01/25	1	312.00	6	311.92	310.00	-5	1,343	-0.37%
2018/01/24	3	314.67	1	313.50	314.50	2	1,355	0.15%
2018/01/22	0	0.00	1	305.50	307.00	-1	1,312	-0.08%
2018/01/19	0	0.00	3	307.67	306.50	-3	1,326	-0.23%
2018/01/18	0	0.00	1	308.50	308.50	-1	1,329	-0.08%
2018/01/17	1	307.50	0	0.00	307.00	1	1,327	0.08%
2018/01/16	5	313.50	2	315.00	313.00	3	1,338	0.22%
2018/01/12	2	318.00	5	318.20	315.50	-3	1,351	-0.22%
2018/01/11	3	313.50	0	0.00	322.00	3	1,343	0.22%
2018/01/10	7	314.57	0	0.00	315.50	7	1,349	0.52%
2018/01/09	4	318.25	1	316.00	318.50	3	1,331	0.23%
2018/01/08	12	312.54	12	314.21	320.00	0	1,305	0.00%
2018/01/04	1	301.50	1	301.50	300.50	0	1,270	0.00%
2018/01/03	1	302.00	0	0.00	302.00	1	1,281	0.08%