聯發科 (2454)-富邦-仁愛券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1040
漲跌
▲40
漲幅
+4.00%
成交量
6,593張
產業
上市半導體類股
3127人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯發科 (2454)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	67.2	1042.39	7.4	1042.23	1040.00	59.8	8,181	0.73%
2024/05/02	22.2	1002.82	6.2	1006.99	1000.00	16	8,220	0.19%
2024/04/30	23.2	1004.31	20.1	1005.78	992.00	3.1	8,260	0.04%
2024/04/29	17.9	1029.33	3.1	1023.53	1015.00	14.8	8,263	0.18%
2024/04/26	4.5	997.92	4.3	1003.47	1005.00	0.2	8,286	0.00%
2024/04/25	14.1	986.21	9.1	992.66	981.00	5	8,341	0.06%
2024/04/24	25.8	1006.97	13.3	1007.30	1010.00	12.5	8,353	0.15%
2024/04/23	10.5	977.79	5.1	979.66	972.00	5.4	8,440	0.06%
2024/04/22	19	973.61	9.4	974.80	966.00	9.5	8,512	0.11%
2024/04/19	51.4	996.36	33.7	992.63	993.00	17.7	8,431	0.21%
2024/04/18	22.6	1039.31	1.2	1048.70	1050.00	21.3	8,249	0.26%
2024/04/17	34.3	1052.83	2	1055.00	1050.00	32.3	8,243	0.39%
2024/04/16	25.2	1065.20	4.3	1065.80	1055.00	20.9	8,185	0.26%
2024/04/15	59.2	1121.17	7.6	1124.93	1110.00	51.6	8,081	0.64%
2024/04/12	6.7	1183.16	2.1	1180.12	1180.00	4.7	8,021	0.06%
2024/04/11	7.5	1206.53	29.3	1216.80	1200.00	-21.8	8,026	-0.27%
2024/04/10	31.2	1204.93	42.1	1201.43	1195.00	-10.9	8,062	-0.14%
2024/04/09	1.2	1160.52	109.4	1157.92	1160.00	-108.2	8,165	-1.33%	大賣/鉅額交易
2024/04/08	6.2	1151.72	2.1	1157.41	1150.00	4.1	8,276	0.05%
2024/04/03	1.5	1165.65	4.1	1167.53	1160.00	-2.5	8,292	-0.03%
2024/04/02	8.1	1170.00	3.4	1168.90	1165.00	4.7	8,315	0.06%
2024/04/01	13.7	1171.56	7.3	1178.12	1160.00	6.5	8,388	0.08%
2024/03/29	25.1	1179.62	30.7	1185.29	1195.00	-5.6	8,352	-0.07%
2024/03/28	33.5	1151.86	15.2	1164.36	1160.00	18.2	8,270	0.22%
2024/03/27	64.2	1163.21	14.1	1168.58	1165.00	50.2	8,209	0.61%
2024/03/26	5.1	1148.50	37.2	1152.51	1130.00	-32	8,183	-0.39%
2024/03/25	11.5	1122.46	8.8	1128.96	1120.00	2.6	8,181	0.03%
2024/03/22	22.4	1121.43	8.7	1124.25	1125.00	13.6	8,210	0.17%
2024/03/21	26.5	1134.28	3.3	1134.04	1140.00	23.3	8,193	0.28%
2024/03/20	11.7	1152.17	4.5	1157.15	1130.00	7.2	8,283	0.09%
2024/03/19	13.6	1151.07	3.3	1161.53	1150.00	10.3	8,293	0.12%
2024/03/18	9.3	1157.49	8.4	1161.70	1170.00	0.8	8,246	0.01%
2024/03/15	12.2	1130.53	20.1	1133.71	1135.00	-7.9	8,223	-0.10%
2024/03/14	139.1	1155.49	15.4	1168.31	1150.00	123.7	8,175	1.51%	大買/鉅額交易
2024/03/13	5.3	1228.62	10.7	1227.82	1215.00	-5.4	8,048	-0.07%
2024/03/12	12	1208.54	9.1	1213.89	1215.00	3	7,983	0.04%
2024/03/11	7.3	1215.68	9	1223.09	1225.00	-1.7	7,950	-0.02%
2024/03/08	33.4	1238.66	23.7	1244.72	1230.00	9.7	7,942	0.12%
2024/03/07	21.3	1236.07	78	1237.30	1230.00	-56.6	7,757	-0.73%
2024/03/06	33.1	1188.75	25.6	1181.48	1190.00	7.5	7,564	0.10%
2024/03/05	11.4	1144.30	18.2	1152.16	1155.00	-6.8	7,525	-0.09%
2024/03/04	60.7	1139.38	43.2	1144.03	1150.00	17.5	7,470	0.23%
2024/03/01	52.4	1115.66	24.6	1140.19	1105.00	27.8	7,359	0.38%
2024/02/29	4.4	1127.42	19.1	1136.08	1140.00	-14.8	7,252	-0.20%
2024/02/27	30	1130.60	56	1144.13	1115.00	-26.1	7,175	-0.36%
2024/02/26	13.6	1103.24	112.5	1113.46	1115.00	-98.9	6,975	-1.42%	大賣/
2024/02/23	45.5	1048.26	168.3	1072.90	1100.00	-122.8	6,882	-1.78%	大賣/鉅額交易
2024/02/22	59.7	1004.60	52.4	1004.05	1015.00	7.4	6,651	0.11%
2024/02/21	5.1	983.04	16.5	979.97	981.00	-11.3	6,598	-0.17%
2024/02/20	5.8	975.35	61.1	976.35	982.00	-55.2	6,589	-0.84%
2024/02/19	31.1	958.86	19	961.53	963.00	12.2	6,590	0.18%
2024/02/16	11.9	970.41	18.3	969.32	970.00	-6.4	6,661	-0.10%
2024/02/15	16.5	960.64	29.6	967.26	972.00	-13.1	6,666	-0.20%
2024/02/05	4.4	934.51	6.8	935.51	937.00	-2.4	6,630	-0.04%
2024/02/02	14.4	930.85	1.3	928.77	936.00	13.1	6,660	0.20%
2024/02/01	34.5	932.24	12.2	938.23	930.00	22.4	6,651	0.34%
2024/01/31	16.6	969.66	14.6	968.34	966.00	2	6,527	0.03%
2024/01/30	12.3	954.20	38.3	956.02	963.00	-25.9	6,494	-0.40%
2024/01/29	18.9	932.64	10.2	938.22	938.00	8.8	6,457	0.14%
2024/01/26	11.5	934.37	2.4	934.92	936.00	9.1	6,433	0.14%
2024/01/25	14.8	939.29	14.8	943.05	943.00	0	6,506	0.00%
2024/01/24	3.3	933.34	27.4	930.96	936.00	-24.2	6,471	-0.37%
2024/01/23	14.4	913.12	3.1	917.17	911.00	11.2	6,521	0.17%
2024/01/22	14.6	929.95	9.5	926.72	922.00	5.1	6,690	0.08%
2024/01/19	13.2	913.84	45.2	917.33	920.00	-32	6,650	-0.48%
2024/01/18	5.9	891.49	7.2	891.07	897.00	-1.3	6,590	-0.02%
2024/01/17	39.6	890.40	18	889.18	879.00	21.6	6,586	0.33%
2024/01/16	62.8	902.68	6.3	905.89	895.00	56.4	6,479	0.87%
2024/01/15	11.7	923.43	2.1	925.99	922.00	9.5	6,397	0.15%
2024/01/12	13.9	924.24	6.2	924.68	926.00	7.8	6,468	0.12%
2024/01/11	38.4	924.37	3	922.07	920.00	35.4	6,515	0.54%
2024/01/10	34.7	928.33	2.3	924.38	924.00	32.4	6,528	0.50%
2024/01/09	4.6	933.98	10.1	932.59	928.00	-5.5	6,595	-0.08%
2024/01/08	9.1	923.88	2.5	931.36	920.00	6.6	6,594	0.10%
2024/01/05	12.6	926.66	87	923.51	921.00	-74.4	6,666	-1.12%
2024/01/04	46.8	929.55	7.3	932.11	928.00	39.5	6,686	0.59%
2024/01/03	38.6	961.62	32.5	963.46	953.00	6.2	6,753	0.09%
2024/01/02	79.7	987.84	5.6	984.42	981.00	74.1	6,593	1.12%
2023/12/29	60.5	1014.44	8.2	1018.77	1015.00	52.2	6,519	0.80%
2023/12/28	8.3	1038.94	8.6	1040.05	1025.00	-0.2	6,562	0.00%
2023/12/27	9.7	1036.57	15.1	1033.26	1040.00	-5.4	6,643	-0.08%
2023/12/26	6.1	1000.80	7	1001.42	1000.00	-0.9	6,565	-0.01%
2023/12/25	3.6	992.59	5.2	994.19	995.00	-1.6	6,574	-0.02%
2023/12/22	1.2	988.65	30.3	986.33	990.00	-29.1	6,583	-0.44%
2023/12/21	12.1	973.87	1.7	973.79	976.00	10.4	6,592	0.16%
2023/12/20	7.9	986.32	1.2	990.71	983.00	6.7	6,594	0.10%
2023/12/19	3.6	980.94	0.6	988.27	992.00	3	6,614	0.05%
2023/12/18	27.5	986.81	7.6	990.75	989.00	20	6,614	0.30%
2023/12/15	8.2	987.57	15.7	987.38	996.00	-7.5	6,618	-0.11%
2023/12/14	10	963.79	6.2	964.55	966.00	3.8	6,525	0.06%
2023/12/13	1.2	950.68	9.7	949.70	955.00	-8.6	6,615	-0.13%
2023/12/12	5.7	942.11	93	946.15	939.00	-87.3	6,787	-1.29%
2023/12/11	4.3	937.81	2	939.02	941.00	2.3	6,804	0.03%
2023/12/08	7.1	941.98	10.3	942.46	943.00	-3.2	6,863	-0.05%
2023/12/07	92.7	937.12	0	933.59	931.00	92.7	6,890	1.34%
2023/12/06	3.6	928.32	41.4	929.81	927.00	-37.8	6,874	-0.55%
2023/12/05	49.6	923.10	53.7	924.07	929.00	-4.1	6,897	-0.06%
2023/12/04	4.8	935.08	125.2	941.99	933.00	-120.4	6,864	-1.75%	大賣/鉅額交易
2023/12/01	1.5	944.44	14.5	944.68	947.00	-13	6,830	-0.19%
2023/11/30	2.5	946.06	0.3	945.19	945.00	2.1	6,854	0.03%
2023/11/29	71.4	944.92	9.1	941.03	948.00	62.2	6,772	0.92%
2023/11/28	31.9	933.42	22.8	941.58	942.00	9.1	6,736	0.14%
2023/11/27	60.9	939.09	15	942.37	931.00	45.9	6,738	0.68%
2023/11/24	3.7	941.52	37.3	941.37	945.00	-33.6	6,715	-0.50%
2023/11/22	4.3	934.97	20.6	938.78	942.00	-16.3	6,738	-0.24%
2023/11/21	64.8	926.02	22.3	929.14	926.00	42.5	6,725	0.63%
2023/11/20	48.3	907.69	5.5	917.28	912.00	42.9	6,660	0.64%
2023/11/17	5.8	899.57	29.2	903.97	904.00	-23.3	6,577	-0.35%
2023/11/16	10.5	894.49	2	895.35	893.00	8.6	6,559	0.13%
2023/11/15	15.5	907.42	11.7	913.11	908.00	3.8	6,476	0.06%
2023/11/14	6.2	908.26	3.3	907.37	905.00	2.9	6,389	0.05%
2023/11/13	9.3	917.69	12.8	915.02	906.00	-3.5	6,386	-0.06%
2023/11/10	9.5	888.33	94.4	888.83	884.00	-84.9	6,327	-1.34%
2023/11/09	12.9	906.21	61.5	902.53	905.00	-48.5	6,247	-0.78%
2023/11/08	9.9	905.51	71.3	903.07	914.00	-61.5	6,192	-0.99%
2023/11/07	4.7	891.26	8.3	893.76	888.00	-3.6	6,118	-0.06%
2023/11/06	32.4	879.19	8.5	884.37	882.00	23.9	6,072	0.39%
2023/11/03	56.2	866.57	3.5	867.98	870.00	52.7	6,004	0.88%
2023/11/02	26.1	868.73	14.3	872.24	868.00	11.8	6,004	0.20%
2023/11/01	3.5	841.04	56.3	836.57	846.00	-52.8	5,901	-0.89%
2023/10/31	72.6	847.23	16.4	849.90	842.00	56.3	5,899	0.95%
2023/10/30	15.6	842.94	46.1	847.17	857.00	-30.5	5,868	-0.52%
2023/10/27	42	805.77	8.2	802.73	801.00	33.9	5,830	0.58%
2023/10/26	7.4	814.64	3.5	815.06	817.00	3.9	5,993	0.06%
2023/10/25	26.4	819.91	8.1	825.76	822.00	18.3	5,972	0.31%
2023/10/24	8.5	814.99	3.8	812.71	816.00	4.8	5,942	0.08%
2023/10/23	6.1	820.62	3.5	819.84	821.00	2.6	5,974	0.04%
2023/10/20	89.6	828.29	4.5	826.06	828.00	85.1	6,001	1.42%
2023/10/19	59.5	829.86	31.7	828.18	830.00	27.8	5,982	0.46%
2023/10/18	34.5	815.78	4.4	814.13	813.00	30.1	6,048	0.50%
2023/10/17	9.2	837.80	35.7	844.43	825.00	-26.4	5,962	-0.44%
2023/10/16	21.8	838.62	42.8	835.69	840.00	-21.1	5,928	-0.36%
2023/10/13	7.8	831.33	35.9	833.53	842.00	-28.1	5,910	-0.48%
2023/10/12	9.4	810.40	17.5	813.59	815.00	-8.1	5,818	-0.14%
2023/10/11	59.3	811.12	22.5	806.72	814.00	36.8	5,806	0.63%
2023/10/06	4.4	786.50	10.4	785.90	786.00	-5.9	5,683	-0.10%
2023/10/05	2.3	781.53	15.6	784.02	786.00	-13.2	5,699	-0.23%
2023/10/04	9.5	772.53	20.2	775.45	780.00	-10.7	5,662	-0.19%
2023/10/03	6.2	777.03	47	774.11	772.00	-40.8	5,629	-0.73%
2023/10/02	3.1	743.28	6.3	745.23	745.00	-3.1	5,529	-0.06%
2023/09/28	3.2	732.40	0.3	737.00	735.00	2.9	5,534	0.05%
2023/09/27	20.8	728.48	3.5	732.32	737.00	17.3	5,531	0.31%
2023/09/26	22.9	742.10	2	738.53	737.00	20.9	5,530	0.38%
2023/09/25	4.5	749.93	11.5	756.72	755.00	-7	5,515	-0.13%
2023/09/22	17.2	736.90	8.9	740.92	746.00	8.3	5,511	0.15%
2023/09/21	7.9	747.74	3.2	749.00	746.00	4.7	5,456	0.09%
2023/09/20	12.3	757.97	12.1	758.09	759.00	0.1	5,441	0.00%
2023/09/19	4.2	773.75	8.6	774.37	773.00	-4.4	5,433	-0.08%
2023/09/18	13	769.64	72.2	782.36	782.00	-59.2	5,405	-1.10%
2023/09/15	4.2	752.08	232.5	752.31	763.00	-228.3	5,396	-4.23%	大賣/鉅額交易
2023/09/14	51	730.81	8.4	731.27	733.00	42.6	5,534	0.77%
2023/09/13	7.4	735.73	28.2	738.30	732.00	-20.8	5,770	-0.36%
2023/09/12	4.3	722.31	22.6	722.12	728.00	-18.3	5,785	-0.32%
2023/09/11	2	710.49	10.7	711.84	714.00	-8.7	5,808	-0.15%
2023/09/08	15.7	704.83	5.5	707.76	709.00	10.2	5,861	0.17%
2023/09/07	3.2	713.37	109.7	714.31	717.00	-106.6	5,907	-1.80%	大賣/鉅額交易
2023/09/06	6.4	713.95	2.5	714.66	712.00	3.9	5,918	0.07%
2023/09/05	3.8	714.32	26.6	716.34	718.00	-22.7	5,943	-0.38%
2023/09/04	2.2	709.81	3.8	710.67	711.00	-1.6	5,984	-0.03%
2023/09/01	103.1	707.25	14.3	708.99	710.00	88.7	6,032	1.47%	大買/
2023/08/31	3.1	709.92	3.6	710.12	705.00	-0.5	6,053	-0.01%
2023/08/30	4.9	704.52	4.8	707.79	709.00	0.1	6,044	0.00%
2023/08/29	8.7	705.81	21.6	710.77	710.00	-12.9	6,080	-0.21%
2023/08/28	4.1	702.52	19.5	704.16	701.00	-15.4	6,097	-0.25%
2023/08/25	3.1	692.01	14.8	692.82	694.00	-11.8	6,199	-0.19%
2023/08/24	4.2	688.87	29.8	688.67	691.00	-25.6	6,377	-0.40%
2023/08/23	2.6	671.55	0.1	672.95	671.00	2.5	6,451	0.04%
2023/08/22	2.2	671.78	5.3	678.28	672.00	-3.1	6,596	-0.05%
2023/08/21	7.4	668.99	0	0.00	669.00	7.4	6,612	0.11%
2023/08/18	3.5	675.16	0	0.00	674.00	3.5	6,661	0.05%
2023/08/17	31.1	675.37	103	674.02	674.00	-71.9	6,696	-1.07%	大賣/
2023/08/16	107.3	693.69	14.8	692.52	689.00	92.5	6,693	1.38%	大買/
2023/08/15	0.4	681.21	2.1	683.90	678.00	-1.7	6,677	-0.03%
2023/08/14	11.7	669.22	4	670.00	672.00	7.7	6,704	0.11%
2023/08/11	25.5	680.05	2	682.50	679.00	23.5	6,776	0.35%
2023/08/10	4.3	693.26	7.5	697.03	693.00	-3.2	6,757	-0.05%
2023/08/09	1.4	697.54	14.4	698.76	701.00	-13	6,745	-0.19%
2023/08/08	16.6	693.77	4.3	694.45	690.00	12.3	6,777	0.18%
2023/08/07	2.3	705.57	2.7	709.18	706.00	-0.4	6,736	-0.01%
2023/08/04	8.1	702.37	10.3	706.19	706.00	-2.2	6,741	-0.03%
2023/08/02	9	709.97	12.7	710.08	709.00	-3.8	6,665	-0.06%
2023/08/01	14.5	704.82	44.4	706.94	713.00	-29.9	6,565	-0.46%
2023/07/31	8.5	689.18	67.9	691.06	690.00	-59.4	6,386	-0.93%
2023/07/28	1.8	663.76	0.2	661.64	658.00	1.6	6,200	0.03%
2023/07/27	17.5	657.95	11.5	658.09	658.00	6	6,239	0.10%
2023/07/26	73.4	656.30	3.1	655.76	655.00	70.4	6,267	1.12%
2023/07/25	41.2	669.18	5.7	671.25	665.00	35.5	6,257	0.57%
2023/07/24	22.6	677.71	14.2	682.01	675.00	8.4	6,219	0.14%
2023/07/21	59.4	669.76	21	674.20	682.00	38.4	6,214	0.62%
2023/07/20	8.6	692.24	1.3	695.60	692.00	7.4	6,162	0.12%
2023/07/19	6.3	695.03	28.2	695.08	696.00	-21.8	6,199	-0.35%
2023/07/18	17.8	680.59	6.1	683.83	683.00	11.7	6,180	0.19%
2023/07/17	22.7	683.27	2.4	683.02	683.00	20.3	6,267	0.32%
2023/07/14	5.5	694.22	23.6	692.59	692.00	-18.1	6,375	-0.28%
2023/07/13	18.3	683.75	1.3	687.04	680.00	17.1	6,507	0.26%
2023/07/12	4.2	684.25	20	685.00	685.00	-15.8	6,656	-0.24%
2023/07/11	10.5	680.12	10.3	684.97	686.00	0.2	6,664	0.00%
2023/07/10	60.4	675.35	8.1	675.85	673.00	52.2	6,692	0.78%
2023/07/07	32.9	682.67	9.1	683.24	682.00	23.8	6,657	0.36%
2023/07/06	19.4	691.30	13.4	693.05	690.00	6	6,660	0.09%
2023/07/05	7.9	699.49	4.3	700.64	697.00	3.7	6,686	0.05%
2023/07/04	12.8	699.96	12.5	697.55	700.00	0.2	6,698	0.00%
2023/07/03	9.7	692.83	24.1	694.00	691.00	-14.4	6,780	-0.21%
2023/06/30	45.5	688.96	1.4	689.39	688.00	44.1	6,804	0.65%
2023/06/29	11.2	699.83	4.2	700.56	696.00	7	6,781	0.10%
2023/06/28	7.5	691.41	9.8	693.25	695.00	-2.3	6,759	-0.03%
2023/06/27	8.1	681.85	3.1	685.03	681.00	5	6,755	0.07%
2023/06/26	19.9	686.54	8.2	686.76	685.00	11.7	6,729	0.17%
2023/06/21	38.8	688.37	28.3	690.17	693.00	10.5	6,725	0.16%
2023/06/20	107.3	704.43	16.3	706.09	691.00	91	6,613	1.38%	大買/
2023/06/19	33.7	783.25	59.9	785.90	785.00	-26.2	6,287	-0.42%
2023/06/16	30.4	754.97	4.7	754.29	751.00	25.7	6,046	0.43%
2023/06/15	18.3	769.51	5.3	771.47	766.00	13.1	5,965	0.22%
2023/06/14	18.2	778.65	4.2	779.64	780.00	14.1	5,945	0.24%
2023/06/13	14.1	777.50	16.9	775.74	779.00	-2.8	5,954	-0.05%
2023/06/12	4.4	767.61	16.2	767.69	767.00	-11.8	5,921	-0.20%
2023/06/09	4.8	764.79	21.3	766.41	764.00	-16.5	5,940	-0.28%
2023/06/08	9.2	767.88	20.9	768.74	768.00	-11.7	5,946	-0.20%
2023/06/07	4.1	765.97	17.2	766.52	768.00	-13	5,921	-0.22%
2023/06/06	2.8	756.13	2.5	760.80	757.00	0.3	5,920	0.00%
2023/06/05	3.1	759.81	5.3	761.45	759.00	-2.2	5,990	-0.04%
2023/06/02	15.8	757.06	8.1	754.88	751.00	7.7	5,988	0.13%
2023/06/01	9.5	751.46	6.3	755.10	748.00	3.2	6,005	0.05%
2023/05/31	9.8	756.12	10.5	757.53	759.00	-0.7	6,008	-0.01%
2023/05/30	23.1	766.39	25.6	766.81	763.00	-2.5	5,965	-0.04%
2023/05/29	13.5	747.42	14.9	749.17	738.00	-1.4	5,953	-0.02%
2023/05/26	10.4	721.09	22.3	726.52	730.00	-11.9	5,919	-0.20%
2023/05/25	7.1	712.44	7.2	714.58	708.00	0	5,864	0.00%
2023/05/24	6.2	704.51	13.4	708.53	711.00	-7.2	5,857	-0.12%
2023/05/23	7.6	715.81	22.2	719.16	716.00	-14.6	5,807	-0.25%
2023/05/22	0.4	706.65	7.3	705.31	705.00	-6.9	5,763	-0.12%
2023/05/19	6.4	694.31	39.7	696.57	698.00	-33.2	5,747	-0.58%
2023/05/18	4.6	689.60	12.8	691.06	689.00	-8.3	5,748	-0.14%
2023/05/17	5.1	683.80	25.7	683.82	685.00	-20.6	5,785	-0.36%
2023/05/16	8.5	683.69	4.8	682.91	680.00	3.8	5,709	0.07%
2023/05/15	4.2	678.49	13	678.54	680.00	-8.9	5,715	-0.16%
2023/05/12	3.5	669.75	0.2	664.05	673.00	3.3	5,708	0.06%
2023/05/11	6.2	669.02	12.2	669.20	668.00	-6.1	5,688	-0.11%
2023/05/10	13.5	667.38	4.1	667.06	668.00	9.4	5,765	0.16%
2023/05/09	2.1	675.06	3	677.00	677.00	-0.9	5,820	-0.02%
2023/05/08	9.8	678.18	5.1	676.81	675.00	4.7	5,909	0.08%
2023/05/05	1.3	675.04	3.5	675.23	675.00	-2.2	5,965	-0.04%
2023/05/04	13.7	669.78	2	670.50	668.00	11.7	6,096	0.19%
2023/05/03	8.3	676.99	5.3	676.39	680.00	3	6,099	0.05%
2023/05/02	4.5	666.14	5.6	669.40	671.00	-1.1	6,171	-0.02%
2023/04/28	3.9	665.51	3.1	668.36	665.00	0.8	6,300	0.01%
2023/04/27	10.3	661.32	6	660.53	662.00	4.3	6,268	0.07%
2023/04/26	22	644.87	6.9	644.52	649.00	15.2	6,271	0.24%
2023/04/25	34.5	659.71	2	660.00	650.00	32.5	6,263	0.52%
2023/04/24	4.1	675.89	9.2	672.36	676.00	-5.1	6,226	-0.08%
2023/04/21	19.3	668.84	0.2	672.00	665.00	19.2	6,262	0.31%
2023/04/20	46.8	674.44	10.3	672.11	673.00	36.5	6,320	0.58%
2023/04/19	32	678.82	8.3	680.04	675.00	23.7	6,272	0.38%
2023/04/18	59.7	694.62	7.1	689.61	688.00	52.6	6,207	0.85%
2023/04/17	35.5	704.19	5.2	707.12	709.00	30.2	6,062	0.50%
2023/04/14	0.4	750.86	2.1	750.48	748.00	-1.8	5,874	-0.03%
2023/04/13	4.9	753.15	1.2	754.19	750.00	3.7	5,876	0.06%
2023/04/12	5.5	756.81	1.1	758.99	758.00	4.4	5,830	0.07%
2023/04/11	6.2	754.99	7.1	753.45	756.00	-0.9	5,831	-0.02%
2023/04/10	12.8	741.84	2	742.01	742.00	10.8	5,902	0.18%
2023/04/07	15.5	749.64	3.1	746.77	749.00	12.4	5,839	0.21%
2023/04/06	80.5	758.43	5	758.40	753.00	75.5	5,791	1.30%
2023/03/31	6.4	784.10	4.3	786.24	787.00	2.1	5,686	0.04%
2023/03/30	1.1	777.00	3.3	779.08	778.00	-2.2	5,681	-0.04%
2023/03/29	2.1	768.61	1.7	770.06	773.00	0.5	5,709	0.01%
2023/03/28	10.4	770.92	4.2	773.92	766.00	6.2	5,757	0.11%
2023/03/27	4.2	782.23	1.7	782.18	780.00	2.5	5,800	0.04%
2023/03/24	10.2	788.47	12.5	789.09	790.00	-2.2	5,961	-0.04%
2023/03/23	4.3	789.18	18.1	786.69	793.00	-13.7	6,115	-0.22%
2023/03/22	3.2	780.93	7.3	780.29	781.00	-4.1	6,119	-0.07%
2023/03/21	16.5	769.15	12.2	769.43	771.00	4.3	6,130	0.07%
2023/03/20	14.5	771.22	11.6	776.26	770.00	2.9	6,125	0.05%
2023/03/17	5.9	771.63	10.7	772.18	773.00	-4.8	6,110	-0.08%
2023/03/16	4.4	755.15	3.8	760.49	756.00	0.5	6,067	0.01%
2023/03/15	7.7	765.90	9	760.48	758.00	-1.3	6,057	-0.02%
2023/03/14	3.1	760.22	1.4	764.63	761.00	1.7	6,053	0.03%
2023/03/13	4.2	754.01	9.3	752.01	764.00	-5.1	6,044	-0.08%
2023/03/10	16.2	755.48	7.1	757.71	756.00	9	6,029	0.15%
2023/03/09	12.5	770.93	8.2	770.98	767.00	4.3	6,046	0.07%
2023/03/08	35.3	770.53	11.3	771.07	768.00	24	6,112	0.39%
2023/03/07	14.1	786.42	13.1	787.00	788.00	1	6,058	0.02%
2023/03/06	12.4	787.11	15.5	787.27	784.00	-3.1	6,062	-0.05%
2023/03/03	21.2	776.79	5.3	781.71	775.00	16	6,033	0.26%
2023/03/02	21	780.85	10.3	779.08	775.00	10.6	6,049	0.18%
2023/03/01	10.5	766.31	59.9	772.49	791.00	-49.4	5,944	-0.83%
2023/02/24	11	739.87	9.3	741.25	723.00	1.7	5,788	0.03%
2023/02/23	6.4	740.84	11.3	737.82	745.00	-4.9	5,727	-0.09%
2023/02/22	5.5	715.42	2.9	717.24	713.00	2.6	5,693	0.05%
2023/02/21	3.4	727.68	1.4	730.05	725.00	2	5,736	0.04%
2023/02/20	5.2	728.90	1.1	727.13	726.00	4.1	5,857	0.07%
2023/02/17	0.4	717.68	6.2	717.90	723.00	-5.8	6,042	-0.10%
2023/02/16	12.6	713.31	2.1	714.10	711.00	10.6	6,143	0.17%
2023/02/15	20.1	713.42	5.8	717.18	710.00	14.4	6,321	0.23%
2023/02/14	2	736.90	5.5	733.44	732.00	-3.5	6,331	-0.05%
2023/02/13	5.3	730.35	4	730.74	731.00	1.2	6,477	0.02%
2023/02/10	6.2	742.79	2.3	742.86	740.00	3.9	6,539	0.06%
2023/02/09	7.1	744.81	6.5	744.79	749.00	0.6	6,621	0.01%
2023/02/08	7.7	735.38	22.5	742.31	744.00	-14.7	6,629	-0.22%
2023/02/07	10.1	718.61	3	723.98	717.00	7.1	6,606	0.11%
2023/02/06	7.6	737.68	3.5	739.36	731.00	4.1	6,599	0.06%
2023/02/03	2.3	746.60	44.3	748.94	751.00	-42.1	6,601	-0.64%
2023/02/02	6.2	748.42	23.8	744.67	747.00	-17.6	6,768	-0.26%
2023/02/01	2.4	721.76	2.2	723.47	724.00	0.2	6,685	0.00%
2023/01/31	15.3	728.60	38.3	723.04	718.00	-23	6,691	-0.34%
2023/01/30	9	725.54	31.4	725.57	739.00	-22.5	6,619	-0.34%
2023/01/17	4.2	694.96	0	700.00	693.00	4.2	6,490	0.06%
2023/01/16	10.1	704.06	8.4	707.90	704.00	1.7	6,511	0.03%
2023/01/13	17.4	707.11	8.5	704.59	694.00	8.9	6,514	0.14%
2023/01/12	2.2	713.97	24.5	714.52	715.00	-22.4	6,545	-0.34%
2023/01/11	5	703.54	15.2	703.56	707.00	-10.1	6,540	-0.15%
2023/01/10	5.5	689.04	22.9	692.32	694.00	-17.3	6,535	-0.26%
2023/01/09	19.2	671.65	12.5	672.87	675.00	6.7	6,501	0.10%
2023/01/06	19.3	650.43	30.9	650.76	660.00	-11.7	6,538	-0.18%
2023/01/05	10.1	634.66	3.2	629.78	631.00	6.9	6,535	0.11%
2023/01/04	2.1	637.19	0.5	637.00	636.00	1.7	6,561	0.03%
2023/01/03	2.4	634.12	21.2	629.44	644.00	-18.8	6,650	-0.28%
2022/12/30	11.1	635.15	4.2	630.28	625.00	6.9	6,675	0.10%
2022/12/29	5.5	628.28	16.3	627.40	629.00	-10.8	6,750	-0.16%
2022/12/28	22.8	629.64	19.1	634.49	638.00	3.7	6,848	0.05%
2022/12/27	12.5	656.96	5	656.80	656.00	7.5	6,776	0.11%
2022/12/26	4.1	653.30	3.5	652.95	651.00	0.6	6,798	0.01%
2022/12/23	1.1	657.78	3.1	657.10	660.00	-2	6,869	-0.03%
2022/12/22	5.6	664.51	5.1	662.86	661.00	0.5	6,962	0.01%
2022/12/21	9.9	654.58	26	656.88	654.00	-16.1	7,014	-0.23%
2022/12/20	23.8	650.84	22.3	655.80	646.00	1.5	7,009	0.02%
2022/12/19	7.7	658.75	8.5	655.19	656.00	-0.8	6,997	-0.01%
2022/12/16	38.6	656.51	11	657.18	660.00	27.6	6,957	0.40%
2022/12/15	41.1	689.72	6.7	692.21	681.00	34.4	6,838	0.50%
2022/12/14	7.2	719.56	9.2	719.02	718.00	-2	6,685	-0.03%
2022/12/13	3.3	714.91	8.1	715.46	709.00	-4.8	6,656	-0.07%
2022/12/12	10.7	709.31	5.1	711.03	712.00	5.6	6,633	0.08%
2022/12/09	7.4	718.34	8.3	722.19	729.00	-0.9	6,683	-0.01%
2022/12/08	16.3	708.43	15.2	716.04	705.00	1.1	6,669	0.02%
2022/12/07	24.2	718.42	7.4	721.55	716.00	16.8	6,703	0.25%
2022/12/06	11	726.55	6.1	730.58	725.00	4.9	6,687	0.07%
2022/12/05	17.1	748.99	11.2	748.32	739.00	5.9	6,688	0.09%
2022/12/02	5.2	746.68	7.4	740.19	739.00	-2.2	6,670	-0.03%
2022/12/01	17.4	749.47	14.7	750.34	741.00	2.7	6,687	0.04%
2022/11/30	6.7	723.40	24.1	734.94	733.00	-17.4	6,640	-0.26%
2022/11/29	12.2	707.98	28	703.54	713.00	-15.9	6,585	-0.24%
2022/11/28	16.6	708.86	157.1	710.68	703.00	-140.5	6,658	-2.11%	大賣/鉅額交易
2022/11/25	15.1	729.26	7.5	729.65	727.00	7.5	6,686	0.11%
2022/11/24	4.5	728.97	38.6	722.35	728.00	-34.1	6,662	-0.51%
2022/11/23	23.3	706.92	28.3	715.27	705.00	-5	6,614	-0.08%
2022/11/22	26.2	708.31	18.4	710.25	713.00	7.8	6,640	0.12%
2022/11/21	4.9	714.51	8.1	714.37	720.00	-3.2	6,585	-0.05%
2022/11/18	28.5	728.03	12.3	730.14	722.00	16.1	6,562	0.25%
2022/11/17	8.3	725.82	16.7	722.35	725.00	-8.4	6,538	-0.13%
2022/11/16	11.4	728.79	19.2	729.50	729.00	-7.7	6,483	-0.12%
2022/11/15	8.4	723.31	48.8	721.80	722.00	-40.4	6,409	-0.63%
2022/11/14	42.4	701.77	11.4	700.08	697.00	31	6,249	0.50%
2022/11/11	6.3	695.77	39.7	695.79	700.00	-33.4	6,158	-0.54%
2022/11/10	4.2	651.41	14.6	654.02	660.00	-10.4	5,973	-0.17%
2022/11/09	11.4	644.82	32.3	642.63	650.00	-20.9	5,943	-0.35%
2022/11/08	12.8	621.09	9.3	627.33	620.00	3.5	5,823	0.06%
2022/11/07	63	618.60	20.4	615.77	620.00	42.7	5,766	0.74%
2022/11/04	2.3	591.91	1.3	588.45	597.00	1.1	5,782	0.02%
2022/11/03	4.4	593.50	6	595.17	600.00	-1.6	5,814	-0.03%
2022/11/02	17.2	599.82	16.6	602.65	599.00	0.6	5,796	0.01%
2022/11/01	3.5	598.96	12.3	600.95	599.00	-8.8	5,769	-0.15%
2022/10/31	116.2	595.29	47.1	590.80	590.00	69.1	5,758	1.20%	大買/
2022/10/28	27.7	569.31	4.1	571.27	565.00	23.7	5,543	0.43%
2022/10/27	7.8	588.47	9.3	588.69	589.00	-1.5	5,502	-0.03%
2022/10/26	6.4	572.97	12.5	575.44	579.00	-6.1	5,503	-0.11%
2022/10/25	20.6	572.50	6.1	570.00	563.00	14.5	5,501	0.26%
2022/10/24	4.2	591.24	19.6	590.84	588.00	-15.4	5,510	-0.28%
2022/10/21	3.1	569.47	4.1	571.18	567.00	-1	5,493	-0.02%
2022/10/20	7	563.07	11.3	564.48	570.00	-4.3	5,520	-0.08%
2022/10/19	7.1	581.55	8.4	584.36	577.00	-1.3	5,467	-0.02%
2022/10/18	16.2	584.69	9	583.77	588.00	7.2	5,468	0.13%
2022/10/17	9	569.45	3.3	571.72	578.00	5.8	5,498	0.10%
2022/10/14	11	570.89	22.2	571.81	585.00	-11.1	5,580	-0.20%
2022/10/13	13.2	549.90	31.4	544.97	544.00	-18.2	5,561	-0.33%
2022/10/12	32.3	550.88	26	545.81	549.00	6.3	5,527	0.11%
2022/10/11	4.3	555.64	6.3	553.93	553.00	-2	5,544	-0.04%
2022/10/07	9.5	572.21	1.3	567.38	566.00	8.2	5,540	0.15%
2022/10/06	21.1	590.62	23	590.65	587.00	-1.9	5,531	-0.03%
2022/10/05	10	598.26	31.2	600.37	599.00	-21.3	5,528	-0.38%
2022/10/04	27.3	570.80	7.6	569.25	573.00	19.7	5,491	0.36%
2022/10/03	1.5	545.23	1.1	549.76	548.00	0.4	5,503	0.01%
2022/09/30	3.7	538.67	7.4	540.11	551.00	-3.7	5,600	-0.07%
2022/09/29	8	552.32	8.4	553.81	543.00	-0.3	5,648	-0.01%
2022/09/28	9.4	561.22	15	560.25	545.00	-5.7	5,643	-0.10%
2022/09/27	13.4	570.32	33.3	567.25	568.00	-19.9	5,673	-0.35%
2022/09/26	10.4	569.55	7.3	570.55	569.00	3.2	5,749	0.06%
2022/09/23	11.9	584.56	7.1	582.45	580.00	4.8	5,832	0.08%
2022/09/22	12.2	594.29	4.2	591.24	591.00	8	5,925	0.13%
2022/09/21	33.4	605.14	6	608.50	605.00	27.4	6,057	0.45%
2022/09/20	8.2	606.40	3	606.67	605.00	5.2	6,255	0.08%
2022/09/19	2.7	605.17	5.3	605.14	604.00	-2.6	6,370	-0.04%
2022/09/16	25.7	602.66	7.3	605.05	600.00	18.4	6,541	0.28%
2022/09/15	0.6	616.43	2	615.00	616.00	-1.4	6,915	-0.02%
2022/09/14	3.5	608.27	1.1	611.00	615.00	2.5	7,098	0.03%
2022/09/13	3.4	627.08	1	633.90	626.00	2.4	7,118	0.03%
2022/09/12	4.3	630.19	3.2	637.75	627.00	1.2	7,161	0.02%
2022/09/08	0.2	621.89	6.5	620.79	623.00	-6.3	7,293	-0.09%
2022/09/07	10.6	618.33	36	617.78	619.00	-25.4	7,319	-0.35%
2022/09/06	6.5	631.42	7.2	630.75	629.00	-0.7	7,319	-0.01%
2022/09/05	16.3	629.80	7.1	626.21	631.00	9.2	7,359	0.13%
2022/09/02	24	631.68	1	632.95	620.00	23	7,407	0.31%
2022/09/01	13.6	649.85	15.2	650.16	648.00	-1.6	7,329	-0.02%
2022/08/31	10.1	663.93	6.6	663.45	667.00	3.5	7,309	0.05%
2022/08/30	13.4	651.57	1.1	655.95	657.00	12.4	7,411	0.17%
2022/08/29	33.5	654.98	1	654.00	653.00	32.5	7,427	0.44%
2022/08/26	46.3	681.80	11	680.54	678.00	35.3	7,444	0.47%
2022/08/25	0.6	673.29	0	0.00	670.00	0.6	7,460	0.01%
2022/08/24	4.7	671.24	0	0.00	667.00	4.7	7,497	0.06%
2022/08/23	3.2	675.10	7.1	674.91	676.00	-3.9	7,601	-0.05%
2022/08/22	8.8	678.34	3.2	679.83	672.00	5.6	7,628	0.07%
2022/08/19	9.5	695.07	4.2	693.69	693.00	5.4	7,590	0.07%
2022/08/18	16.7	696.69	18.1	695.88	702.00	-1.4	7,581	-0.02%
2022/08/17	14.8	700.93	1.3	706.12	703.00	13.5	7,566	0.18%
2022/08/16	17.4	714.14	46.9	706.71	706.00	-29.5	7,537	-0.39%
2022/08/15	2.3	700.58	26.2	704.90	706.00	-23.9	7,502	-0.32%
2022/08/12	3.4	677.43	8.5	680.27	684.00	-5.1	7,480	-0.07%
2022/08/11	31.3	668.75	1.5	668.28	670.00	29.9	7,486	0.40%
2022/08/10	21.9	673.50	12.2	672.92	668.00	9.7	7,426	0.13%
2022/08/09	14.2	694.43	12.1	701.32	694.00	2.2	7,387	0.03%
2022/08/08	3.1	715.64	11.3	710.51	709.00	-8.2	7,382	-0.11%
2022/08/05	2.2	708.46	25	710.64	717.00	-22.8	7,373	-0.31%
2022/08/04	4.3	686.83	6.1	683.89	684.00	-1.9	7,325	-0.03%
2022/08/03	1.2	683.39	6.3	684.46	686.00	-5.1	7,330	-0.07%
2022/08/02	10.1	676.22	3.9	678.10	683.00	6.1	7,368	0.08%
2022/08/01	8.1	683.27	17.3	685.04	694.00	-9.2	7,318	-0.13%
2022/07/29	16.7	689.91	24	695.32	683.00	-7.4	7,306	-0.10%
2022/07/28	12.1	687.06	27	684.30	682.00	-15	7,275	-0.21%
2022/07/27	15.6	667.06	8.2	668.74	677.00	7.4	7,257	0.10%
2022/07/26	10.4	678.16	18.4	680.74	681.00	-8	7,285	-0.11%
2022/07/25	13	690.38	2.2	691.73	688.00	10.8	7,307	0.15%
2022/07/22	23	709.91	11.1	706.73	705.00	12	7,416	0.16%
2022/07/21	9.3	687.44	31.7	697.66	716.00	-22.5	7,419	-0.30%
2022/07/20	8.3	677.99	10.5	677.40	671.00	-2.1	7,345	-0.03%
2022/07/19	10.3	660.05	8.1	662.27	662.00	2.3	7,309	0.03%
2022/07/18	16.5	668.28	18.4	665.65	661.00	-1.9	7,327	-0.03%
2022/07/15	6.6	647.77	5.5	645.43	648.00	1.2	7,272	0.02%
2022/07/14	16.1	645.20	21.4	645.75	646.00	-5.3	7,234	-0.07%
2022/07/13	12.3	642.27	9.4	639.03	634.00	2.9	7,247	0.04%
2022/07/12	6.7	614.23	7.3	617.66	614.00	-0.6	7,202	-0.01%
2022/07/11	18.3	642.17	8.3	645.14	637.00	10	7,198	0.14%
2022/07/08	11.4	648.77	14.7	650.60	651.00	-3.3	7,217	-0.05%
2022/07/07	7.5	624.87	31.4	629.38	636.00	-23.9	7,234	-0.33%
2022/07/06	7.5	611.66	8.1	610.47	605.00	-0.7	7,219	-0.01%
2022/07/05	9.7	612.33	17.6	612.49	615.00	-7.8	7,194	-0.11%
2022/07/04	8.8	613.05	28.3	615.10	611.00	-19.5	7,257	-0.27%
2022/07/01	44.2	620.55	20.6	629.55	612.00	23.6	7,312	0.32%
2022/06/30	14.7	651.46	12.2	652.82	651.00	2.5	7,366	0.03%
2022/06/29	13.6	662.40	16.4	658.62	661.00	-2.8	7,359	-0.04%
2022/06/28	16.8	654.57	6.1	657.89	651.00	10.7	7,274	0.15%
2022/06/27	21.8	685.22	9.3	686.22	678.00	12.5	7,189	0.17%
2022/06/24	100.8	682.73	23.1	679.03	670.00	77.7	7,235	1.07%
2022/06/23	109.3	699.52	11.3	693.85	689.00	97.9	7,038	1.39%	大買/
2022/06/22	40.3	829.99	26	827.30	807.00	14.3	6,590	0.22%
2022/06/21	7.5	856.99	13	859.08	868.00	-5.5	6,426	-0.09%
2022/06/20	4.1	841.67	18.5	841.18	840.00	-14.4	6,372	-0.23%
2022/06/17	32.7	840.46	7.5	847.84	831.00	25.2	6,323	0.40%
2022/06/16	3.4	887.43	3.6	891.68	873.00	-0.2	6,172	0.00%
2022/06/15	5.3	883.80	5.3	885.52	884.00	0	6,199	0.00%
2022/06/14	4.7	874.06	6.2	874.08	880.00	-1.5	6,271	-0.02%
2022/06/13	15.9	896.34	9.1	897.03	887.00	6.8	6,289	0.11%
2022/06/10	4.1	926.48	13.2	926.22	930.00	-9.1	6,300	-0.14%
2022/06/09	5	927.61	0.7	929.86	924.00	4.3	6,361	0.07%
2022/06/08	2.6	924.66	76.9	920.64	930.00	-74.3	6,356	-1.17%
2022/06/07	10.8	894.76	5.2	896.91	890.00	5.6	6,282	0.09%
2022/06/06	4.3	894.70	3.8	902.82	905.00	0.5	6,289	0.01%
2022/06/02	9.6	899.13	3.5	901.92	898.00	6.1	6,316	0.10%
2022/06/01	37.8	906.66	8.7	903.69	905.00	29.1	6,430	0.45%
2022/05/31	48.2	890.16	18.1	892.74	905.00	30.1	6,447	0.47%
2022/05/30	7.1	869.93	13.7	872.53	878.00	-6.6	6,341	-0.10%
2022/05/27	1.2	839.68	13.3	849.30	851.00	-12.1	6,316	-0.19%
2022/05/26	4.7	834.58	2	834.59	833.00	2.6	6,351	0.04%
2022/05/25	1.2	845.41	3.1	844.91	843.00	-1.9	6,412	-0.03%
2022/05/24	3.3	836.26	4.7	838.26	830.00	-1.3	6,489	-0.02%
2022/05/23	4.2	850.46	2	850.01	843.00	2.1	6,499	0.03%
2022/05/20	2.5	845.87	4.1	837.72	846.00	-1.6	6,525	-0.02%
2022/05/19	5.5	840.54	7	839.72	845.00	-1.5	6,518	-0.02%
2022/05/18	4.6	850.30	54.8	851.50	855.00	-50.2	6,480	-0.77%
2022/05/17	6.1	841.48	8.2	841.04	841.00	-2.1	6,440	-0.03%
2022/05/16	8.4	834.59	11.1	840.62	825.00	-2.7	6,422	-0.04%
2022/05/13	7.4	841.39	13.6	839.61	843.00	-6.3	6,394	-0.10%
2022/05/12	1.2	827.06	4.9	829.23	820.00	-3.7	6,408	-0.06%
2022/05/11	1.6	824.35	2	823.50	829.00	-0.4	6,423	-0.01%
2022/05/10	8.6	808.39	4.2	815.98	820.00	4.4	6,503	0.07%
2022/05/09	11.3	816.54	5	818.41	813.00	6.3	6,538	0.10%
2022/05/06	12.3	816.29	3	823.33	834.00	9.3	6,633	0.14%
2022/05/05	4.4	841.42	5.2	844.40	841.00	-0.8	6,852	-0.01%
2022/05/04	5.3	829.91	3.8	829.34	829.00	1.5	6,852	0.02%
2022/05/03	21.9	816.80	8.1	820.12	820.00	13.8	6,867	0.20%
2022/04/29	4.5	835.80	4.4	845.30	830.00	0	6,813	0.00%
2022/04/28	11.8	831.24	31.5	836.34	828.00	-19.6	6,800	-0.29%
2022/04/27	17.1	808.29	11	808.36	808.00	6.1	6,680	0.09%
2022/04/26	73.6	828.53	5.5	827.70	833.00	68.1	6,617	1.03%
2022/04/25	16.1	834.02	7.4	832.27	837.00	8.7	6,582	0.13%
2022/04/22	8.8	849.53	3.1	848.73	854.00	5.7	6,574	0.09%
2022/04/21	5.8	864.45	16.2	864.61	868.00	-10.4	6,571	-0.16%
2022/04/20	1.4	850.72	17	849.87	856.00	-15.6	6,581	-0.24%
2022/04/19	5.3	846.49	10	856.41	838.00	-4.7	6,539	-0.07%
2022/04/18	6.9	836.11	15.1	837.35	833.00	-8.2	6,509	-0.13%
2022/04/15	32	838.87	7	840.29	832.00	25	6,561	0.38%
2022/04/14	8.7	865.03	10.1	866.03	861.00	-1.4	6,580	-0.02%
2022/04/13	19.5	872.51	26.9	871.70	880.00	-7.4	6,612	-0.11%
2022/04/12	17.1	841.46	1.9	844.84	842.00	15.2	6,561	0.23%
2022/04/11	12.3	837.17	5.7	836.90	836.00	6.6	6,543	0.10%
2022/04/08	31.4	843.38	14	844.65	840.00	17.5	6,563	0.27%
2022/04/07	38	858.86	7.8	860.40	850.00	30.1	6,415	0.47%
2022/04/06	34.6	867.85	13.1	872.78	882.00	21.5	6,295	0.34%
2022/04/01	22.2	899.58	7	900.14	900.00	15.3	6,156	0.25%
2022/03/31	14.3	908.97	5.4	909.46	905.00	8.9	6,142	0.14%
2022/03/30	30.9	911.90	13.2	910.59	915.00	17.7	6,086	0.29%
2022/03/29	44.1	921.33	1.4	925.93	912.00	42.7	5,947	0.72%
2022/03/28	4.3	953.73	5.2	954.94	964.00	-0.9	5,753	-0.02%
2022/03/25	7.6	974.02	5	971.00	971.00	2.6	5,782	0.04%
2022/03/24	5.4	970.07	0.1	978.00	972.00	5.3	5,778	0.09%
2022/03/23	10.6	989.05	10.5	982.97	977.00	0.1	5,770	0.00%
2022/03/22	2.2	972.84	2	972.50	975.00	0.2	5,765	0.00%
2022/03/21	8	979.04	9.5	980.38	978.00	-1.5	5,750	-0.03%
2022/03/18	14.3	965.06	11.3	965.42	969.00	3.1	5,753	0.05%
2022/03/17	25.2	960.81	18.7	958.72	968.00	6.5	5,699	0.11%
2022/03/16	11.3	908.91	10.4	908.42	907.00	1	5,592	0.02%
2022/03/15	29.3	912.73	5.7	906.14	904.00	23.6	5,508	0.43%
2022/03/14	18.5	952.69	2	955.88	944.00	16.5	5,475	0.30%
2022/03/11	17	971.55	1	987.00	963.00	16	5,435	0.29%
2022/03/10	7.9	993.74	13.3	997.48	995.00	-5.5	5,418	-0.10%
2022/03/09	15.1	970.81	3.2	969.88	966.00	11.9	5,399	0.22%
2022/03/08	10.7	963.38	9.5	964.60	963.00	1.2	5,418	0.02%
2022/03/07	58.3	976.04	15.5	975.90	972.00	42.9	5,403	0.79%
2022/03/04	9	1040.25	1.2	1030.21	1025.00	7.8	5,361	0.15%
2022/03/03	10.5	1080.86	4.2	1092.11	1080.00	6.3	5,320	0.12%
2022/03/02	6.3	1080.85	2	1092.50	1080.00	4.3	5,327	0.08%
2022/03/01	2.1	1102.44	3.3	1110.85	1100.00	-1.2	5,316	-0.02%
2022/02/25	8.1	1070.73	2.2	1072.70	1085.00	5.9	5,296	0.11%
2022/02/24	15.8	1080.35	12	1062.54	1060.00	3.8	5,279	0.07%
2022/02/23	4.2	1110.09	27	1114.82	1120.00	-22.9	5,229	-0.44%
2022/02/22	61.3	1101.49	9.1	1098.48	1110.00	52.2	5,336	0.98%
2022/02/21	3.1	1125.10	1	1130.09	1130.00	2.1	5,465	0.04%
2022/02/18	4.1	1119.94	1	1115.43	1120.00	3	5,526	0.05%
2022/02/17	2.5	1125.30	5	1128.98	1130.00	-2.6	5,579	-0.05%
2022/02/16	0	1122.50	4.2	1127.38	1130.00	-4.1	5,713	-0.07%
2022/02/15	2.7	1108.27	2	1095.00	1100.00	0.7	5,736	0.01%
2022/02/14	14.9	1106.19	4.1	1107.46	1105.00	10.8	5,745	0.19%
2022/02/11	3.6	1151.72	95.4	1153.00	1150.00	-91.8	5,713	-1.61%
2022/02/10	31	1150.83	26	1151.91	1160.00	5	5,744	0.09%
2022/02/09	23	1122.61	10.4	1110.82	1130.00	12.6	5,775	0.22%
2022/02/08	13.5	1108.90	5.3	1098.30	1095.00	8.2	5,700	0.14%
2022/02/07	82.2	1106.87	42.7	1100.90	1100.00	39.5	5,594	0.71%
2022/01/26	9.5	1080.20	2.3	1090.00	1075.00	7.2	5,331	0.13%
2022/01/25	21.3	1074.82	5.4	1081.16	1085.00	15.9	5,295	0.30%
2022/01/24	3.7	1065.44	2.3	1080.24	1090.00	1.4	5,269	0.03%
2022/01/21	7.1	1064.27	1.1	1074.35	1070.00	6.1	5,274	0.12%
2022/01/20	7.3	1087.03	12.1	1101.20	1090.00	-4.8	5,240	-0.09%
2022/01/19	13.3	1104.71	4.2	1099.97	1100.00	9.1	5,285	0.17%
2022/01/18	3.8	1122.87	9.2	1120.04	1105.00	-5.3	5,311	-0.10%
2022/01/17	2.1	1097.20	3.7	1108.09	1115.00	-1.7	5,315	-0.03%
2022/01/14	9	1064.37	3	1066.67	1065.00	6	5,299	0.11%
2022/01/13	6.2	1094.19	4.2	1096.19	1100.00	2	5,304	0.04%
2022/01/12	5.2	1081.15	1.1	1085.36	1085.00	4.1	5,294	0.08%
2022/01/11	7.5	1077.70	4.1	1075.39	1080.00	3.4	5,343	0.06%
2022/01/10	11.6	1084.94	2	1084.98	1095.00	9.6	5,369	0.18%
2022/01/07	27.7	1103.03	9.2	1093.00	1100.00	18.5	5,353	0.35%
2022/01/06	27.9	1128.75	23.4	1137.88	1135.00	4.5	5,359	0.08%
2022/01/05	1	1184.30	9.3	1177.20	1175.00	-8.2	5,315	-0.16%
2022/01/04	36.5	1159.32	10.1	1153.57	1165.00	26.5	5,303	0.50%
2022/01/03	10.1	1164.98	32.1	1181.32	1150.00	-22	5,262	-0.42%
2021/12/30	4.9	1183.88	6.4	1187.02	1190.00	-1.5	5,246	-0.03%
2021/12/29	8.5	1187.52	9.3	1187.77	1185.00	-0.8	5,271	-0.02%
2021/12/28	11.9	1166.11	8.6	1169.17	1175.00	3.3	5,331	0.06%
2021/12/27	20.6	1151.03	27.5	1153.61	1145.00	-6.9	5,325	-0.13%
2021/12/24	28.1	1118.22	16.4	1115.25	1120.00	11.7	5,289	0.22%
2021/12/23	3.1	1095.14	12.5	1096.41	1095.00	-9.4	5,333	-0.18%
2021/12/22	6.3	1086.43	1.2	1080.77	1085.00	5.1	5,426	0.09%
2021/12/21	7.4	1083.24	18.1	1086.89	1090.00	-10.7	5,524	-0.19%
2021/12/20	2.2	1059.89	3	1068.33	1055.00	-0.8	5,628	-0.01%
2021/12/17	15	1084.65	0.7	1084.70	1075.00	14.4	5,654	0.25%
2021/12/16	4.5	1081.71	9.4	1084.95	1090.00	-4.9	5,672	-0.09%
2021/12/15	2.4	1060.00	52	1050.29	1060.00	-49.7	5,747	-0.86%
2021/12/14	5.2	1058.16	4.1	1062.47	1070.00	1.1	5,818	0.02%
2021/12/13	5	1077.01	10	1085.46	1075.00	-5	5,796	-0.09%
2021/12/10	5	1075.00	1.3	1078.99	1075.00	3.7	5,826	0.06%
2021/12/09	0	1076.88	1.7	1084.84	1085.00	-1.7	5,911	-0.03%
2021/12/08	8.2	1098.54	37	1085.44	1095.00	-28.9	5,919	-0.49%
2021/12/07	16	1065.00	8	1069.98	1065.00	8	5,877	0.14%
2021/12/06	63.2	1074.01	12.6	1074.53	1085.00	50.6	5,880	0.86%
2021/12/03	10.3	1069.24	8.2	1073.11	1060.00	2	5,875	0.03%
2021/12/02	5.5	1063.60	63.4	1070.40	1080.00	-57.9	5,860	-0.99%
2021/12/01	12.7	1050.25	17.7	1053.46	1065.00	-5	5,877	-0.08%
2021/11/30	13.4	1034.34	9.7	1041.02	1010.00	3.7	5,869	0.06%
2021/11/29	3.1	1021.23	11.5	1007.03	1030.00	-8.4	5,829	-0.14%
2021/11/26	12.7	1005.54	5.5	1009.86	1005.00	7.2	5,918	0.12%
2021/11/25	8.3	1032.03	9.2	1035.52	1035.00	-0.9	5,973	-0.01%
2021/11/24	12.4	1038.24	6.4	1042.00	1040.00	6.1	5,991	0.10%
2021/11/23	49.6	1060.72	4.3	1068.46	1055.00	45.3	6,013	0.75%
2021/11/22	13	1091.53	77.2	1090.42	1080.00	-64.1	6,066	-1.06%
2021/11/19	12.6	1084.53	17.7	1094.49	1090.00	-5.1	6,050	-0.08%
2021/11/18	11.2	1082.12	42.3	1076.82	1085.00	-31.1	5,931	-0.52%
2021/11/17	83.7	1047.31	24	1048.82	1030.00	59.7	5,811	1.03%
2021/11/16	12.7	1025.97	60.5	1030.17	1035.00	-47.8	5,789	-0.83%
2021/11/15	26.9	1020.56	87.2	1018.24	1025.00	-60.3	5,786	-1.04%
2021/11/12	4.7	973.15	18.7	977.91	983.00	-14	5,702	-0.25%
2021/11/11	13	942.63	3.2	951.40	954.00	9.7	5,713	0.17%
2021/11/10	16.5	964.19	1.6	969.59	958.00	14.9	5,712	0.26%
2021/11/09	40.6	989.28	48.6	993.49	978.00	-7.9	5,731	-0.14%
2021/11/08	21.2	969.71	91.5	968.46	980.00	-70.4	5,687	-1.24%
2021/11/05	7.1	939.96	17.2	938.61	940.00	-10	5,588	-0.18%
2021/11/04	6	936.81	11.4	937.27	928.00	-5.4	5,571	-0.10%
2021/11/03	14	932.21	10.4	936.29	932.00	3.6	5,605	0.06%
2021/11/02	0.1	928.89	4.5	931.89	928.00	-4.4	5,617	-0.08%
2021/11/01	6.1	922.60	4.4	924.52	922.00	1.7	5,680	0.03%
2021/10/29	19.5	916.70	3.8	917.26	913.00	15.7	5,733	0.27%
2021/10/28	23.2	936.67	68	932.69	936.00	-44.8	5,692	-0.79%
2021/10/27	36.8	947.79	23.4	948.29	942.00	13.3	5,694	0.23%
2021/10/26	7.1	946.68	16.8	947.49	946.00	-9.7	5,657	-0.17%
2021/10/25	19.3	923.27	23.9	935.20	938.00	-4.6	5,704	-0.08%
2021/10/22	15.3	912.17	43.1	921.67	926.00	-27.8	5,890	-0.47%
2021/10/21	4	908.30	32.4	919.15	913.00	-28.3	5,948	-0.48%
2021/10/20	6.1	905.93	11.1	904.63	901.00	-4.9	5,922	-0.08%
2021/10/19	7.1	894.00	37.7	893.55	898.00	-30.6	5,922	-0.52%
2021/10/18	6.6	870.66	10.2	871.38	867.00	-3.6	5,893	-0.06%
2021/10/15	8.8	852.04	6	853.68	857.00	2.8	5,876	0.05%
2021/10/14	34.8	850.13	54	844.57	840.00	-19.2	5,826	-0.33%
2021/10/13	56.4	869.95	6.5	874.85	862.00	49.9	5,799	0.86%
2021/10/12	30.5	890.99	3	894.30	887.00	27.4	5,805	0.47%
2021/10/08	3.5	915.45	10.2	915.82	910.00	-6.7	5,823	-0.11%
2021/10/07	2	902.48	33.7	907.76	911.00	-31.7	5,809	-0.55%
2021/10/06	9.5	879.09	14.2	882.18	871.00	-4.7	5,818	-0.08%
2021/10/05	34.7	867.37	3.4	869.24	867.00	31.3	5,823	0.54%
2021/10/04	7.4	889.35	16.3	893.24	892.00	-9	5,764	-0.16%
2021/10/01	36.5	890.75	7.6	890.99	885.00	28.9	5,787	0.50%
2021/09/30	37.9	902.91	6	904.17	905.00	31.9	5,769	0.55%
2021/09/29	23.4	923.66	5	918.66	913.00	18.4	5,757	0.32%
2021/09/28	7	958.26	20.3	955.37	957.00	-13.3	5,742	-0.23%
2021/09/27	3.1	944.44	69.4	952.57	959.00	-66.4	5,698	-1.16%
2021/09/24	1	913.00	5.1	918.17	920.00	-4.1	5,614	-0.07%
2021/09/23	9	915.44	10.3	914.21	915.00	-1.3	5,707	-0.02%
2021/09/22	20.8	909.80	15	917.65	911.00	5.8	5,709	0.10%
2021/09/17	10	943.80	11.8	947.23	940.00	-1.8	5,634	-0.03%
2021/09/16	1	928.08	4.2	929.97	936.00	-3.2	5,597	-0.06%
2021/09/15	26.3	938.68	13	933.46	935.00	13.3	5,608	0.24%
2021/09/14	20.4	945.41	35.8	943.23	947.00	-15.4	5,671	-0.27%
2021/09/13	20.3	922.52	14.2	929.60	927.00	6.2	5,770	0.11%
2021/09/10	2.3	919.87	13.7	919.23	925.00	-11.4	5,907	-0.19%
2021/09/09	4.2	900.63	2.1	901.20	901.00	2.1	5,926	0.04%
2021/09/08	4.1	907.35	8.1	906.69	912.00	-4	5,924	-0.07%
2021/09/07	5.4	900.54	13.6	902.28	903.00	-8.3	5,934	-0.14%
2021/09/06	28.6	900.94	3.2	901.75	896.00	25.4	5,959	0.43%
2021/09/03	23.4	921.82	1.8	924.00	919.00	21.6	5,922	0.37%
2021/09/02	15.1	931.27	10.6	937.89	933.00	4.5	5,974	0.08%
2021/09/01	6.1	920.49	46.1	921.97	927.00	-39.9	5,945	-0.67%
2021/08/31	18.7	894.51	8.2	898.16	901.00	10.4	5,851	0.18%
2021/08/30	0	902.05	12.2	907.75	912.00	-12.1	5,815	-0.21%
2021/08/27	0.6	893.22	11	893.09	896.00	-10.4	5,814	-0.18%
2021/08/26	37.4	881.58	13	887.54	888.00	24.4	5,801	0.42%
2021/08/25	2.1	910.51	1.1	911.93	911.00	1	5,763	0.02%
2021/08/24	2.6	905.21	11.1	907.29	909.00	-8.6	5,818	-0.15%
2021/08/23	1.7	902.69	24.1	905.91	911.00	-22.4	5,929	-0.38%
2021/08/20	10.7	878.93	3	894.26	873.00	7.7	5,968	0.13%
2021/08/19	11.7	890.41	7.2	903.15	888.00	4.6	6,030	0.08%
2021/08/18	4.7	885.44	9.1	896.42	912.00	-4.3	6,036	-0.07%
2021/08/17	22.4	891.21	1.3	881.78	880.00	21.1	6,081	0.35%
2021/08/16	9.4	903.11	8	912.50	901.00	1.4	6,099	0.02%
2021/08/13	3.1	908.39	11.2	911.86	910.00	-8	6,266	-0.13%
2021/08/12	15.2	908.66	2.3	902.69	904.00	12.9	6,367	0.20%
2021/08/11	15.3	910.18	21.7	911.41	910.00	-6.4	6,505	-0.10%
2021/08/10	1	925.95	4	920.75	922.00	-3	6,700	-0.04%
2021/08/09	4.2	921.55	1.1	923.10	921.00	3.2	6,930	0.05%
2021/08/06	12.3	940.91	2.1	936.28	936.00	10.1	7,054	0.14%
2021/08/05	0.3	959.01	28.8	959.86	961.00	-28.5	7,268	-0.39%
2021/08/04	2	950.89	29.4	948.20	950.00	-27.4	7,673	-0.36%
2021/08/03	3.1	934.63	6.1	945.24	938.00	-3	7,987	-0.04%
2021/08/02	2.4	929.91	9.9	927.61	934.00	-7.5	8,252	-0.09%
2021/07/30	7.7	914.33	2.3	926.01	910.00	5.3	8,341	0.06%
2021/07/29	3.2	915.47	31.9	914.29	933.00	-28.7	8,488	-0.34%
2021/07/28	93.6	900.63	34.3	913.64	890.00	59.3	8,566	0.69%
2021/07/27	10.2	938.90	31.1	940.77	938.00	-20.9	8,595	-0.24%
2021/07/26	7.7	926.44	5	930.00	923.00	2.7	8,877	0.03%
2021/07/23	1.2	929.94	9.3	930.45	933.00	-8.1	8,908	-0.09%
2021/07/22	1	919.04	6.2	925.12	919.00	-5.2	8,983	-0.06%
2021/07/21	16.4	913.08	4.3	914.48	912.00	12	9,049	0.13%
2021/07/20	18	921.63	4.6	919.67	920.00	13.4	9,156	0.15%
2021/07/19	54.4	928.54	6.3	921.51	919.00	48.1	9,287	0.52%
2021/07/16	1.4	950.08	17.6	954.68	957.00	-16.1	9,267	-0.17%
2021/07/15	9.6	945.22	33.3	947.39	951.00	-23.7	9,280	-0.26%
2021/07/14	19.1	927.22	16.3	931.40	930.00	2.8	9,319	0.03%
2021/07/13	26.7	933.43	2	934.77	926.00	24.6	9,339	0.26%
2021/07/12	2.5	933.91	7.1	938.93	935.00	-4.6	9,329	-0.05%
2021/07/09	25.5	920.80	1.2	925.93	919.00	24.3	9,333	0.26%
2021/07/08	11.7	919.37	5	925.38	920.00	6.7	9,393	0.07%
2021/07/07	11.8	919.34	4.2	921.06	917.00	7.6	9,453	0.08%
2021/07/06	20.3	927.26	5.2	933.61	922.00	15.2	9,539	0.16%
2021/07/05	29.7	961.48	14	965.63	957.00	15.7	9,531	0.16%
2021/07/02	1.9	959.45	4.8	960.40	957.00	-3	9,541	-0.03%
2021/07/01	9.3	959.00	2.1	955.02	955.00	7.3	9,556	0.08%
2021/06/30	5.9	951.09	26.5	963.52	962.00	-20.5	9,666	-0.21%
2021/06/29	5.2	939.50	11.2	942.91	935.00	-6.1	9,587	-0.06%
2021/06/28	1.3	928.55	4.7	927.96	935.00	-3.5	9,649	-0.04%
2021/06/25	12.3	937.21	22.4	940.74	927.00	-10.1	9,792	-0.10%
2021/06/24	12.6	931.93	9.6	933.99	929.00	3	9,868	0.03%
2021/06/23	16.9	917.64	35.4	930.51	941.00	-18.5	10,004	-0.18%
2021/06/22	30.7	901.39	10.1	899.92	903.00	20.6	10,129	0.20%
2021/06/21	59.5	935.44	17.6	944.02	918.00	41.9	10,011	0.42%
2021/06/18	9.7	970.92	4.2	978.52	965.00	5.5	9,964	0.06%
2021/06/17	33.2	973.00	31.1	972.64	978.00	2.1	9,985	0.02%
2021/06/16	8.8	983.62	18.1	984.18	985.00	-9.3	10,009	-0.09%
2021/06/15	21.4	990.70	10.1	991.20	989.00	11.3	10,003	0.11%
2021/06/11	18.5	990.68	30.1	992.95	980.00	-11.6	10,014	-0.12%
2021/06/10	35.2	991.40	38.8	994.19	998.00	-3.6	10,027	-0.04%
2021/06/09	8.6	972.21	4.2	977.97	967.00	4.4	9,991	0.04%
2021/06/08	4.1	969.03	9.1	971.77	966.00	-5	10,056	-0.05%
2021/06/07	18.4	959.97	31	960.65	973.00	-12.6	10,154	-0.12%
2021/06/04	13.3	971.54	8.1	972.24	977.00	5.3	10,221	0.05%
2021/06/03	34.1	977.47	14.1	975.81	981.00	19.9	10,310	0.19%
2021/06/02	32.8	968.00	21.2	964.96	959.00	11.6	10,390	0.11%
2021/06/01	32.5	988.80	12.6	988.09	977.00	19.9	10,446	0.19%
2021/05/31	39.4	982.63	59.4	989.88	995.00	-20	10,530	-0.19%
2021/05/28	15.5	953.08	10.2	960.12	961.00	5.4	10,516	0.05%
2021/05/27	22.1	938.54	6.1	939.31	935.00	16	10,614	0.15%
2021/05/26	9.1	953.68	7	956.41	951.00	2.1	10,714	0.02%
2021/05/25	14.2	956.81	12.1	960.91	952.00	2.2	10,736	0.02%
2021/05/24	28.1	944.65	17	947.65	943.00	11.1	10,717	0.10%
2021/05/21	24.3	951.45	28	955.11	955.00	-3.7	10,746	-0.03%
2021/05/20	22.3	938.70	18.4	938.52	930.00	3.8	10,640	0.04%
2021/05/19	32	964.29	8.1	955.44	943.00	23.9	10,583	0.23%
2021/05/18	19.3	963.78	36.4	969.69	994.00	-17.1	10,480	-0.16%
2021/05/17	49.1	907.73	43.1	911.00	914.00	6	10,407	0.06%
2021/05/14	17.6	898.59	22.5	903.83	895.00	-4.9	10,391	-0.05%
2021/05/13	51.9	887.88	18.6	888.27	873.00	33.2	10,414	0.32%
2021/05/12	31.8	880.52	64.5	890.26	888.00	-32.7	10,317	-0.32%
2021/05/11	44.9	913.50	22.3	917.64	911.00	22.6	10,040	0.23%
2021/05/10	41	992.07	140.1	1009.69	979.00	-99.2	9,850	-1.01%	大賣/
2021/05/07	46.2	1050.45	13	1027.69	1060.00	33.2	9,827	0.34%
2021/05/06	63.6	1036.46	37	1033.67	1055.00	26.6	9,967	0.27%
2021/05/05	47.2	1028.20	21.2	1032.03	1005.00	25.9	9,906	0.26%
2021/05/04	120.3	1074.84	46.3	1079.32	1085.00	73.9	9,843	0.75%	大買/
2021/05/03	95.4	1128.30	82	1148.47	1105.00	13.4	9,692	0.14%
2021/04/29	17	1185.00	18.3	1185.00	1185.00	-1.3	9,546	-0.01%
2021/04/28	19.1	1074.48	7	1073.57	1080.00	12	9,736	0.12%
2021/04/27	30	1073.83	16.2	1071.43	1065.00	13.8	9,769	0.14%
2021/04/26	25.8	1053.46	23.3	1055.56	1070.00	2.6	9,764	0.03%
2021/04/23	15.2	1011.96	95.6	1019.97	1035.00	-80.5	9,723	-0.83%
2021/04/22	42	989.67	19.4	991.66	984.00	22.6	9,703	0.23%
2021/04/21	14.3	993.37	32.2	992.04	988.00	-17.9	9,793	-0.18%
2021/04/20	26.3	981.50	48.2	988.73	998.00	-22	9,936	-0.22%
2021/04/19	17	970.52	15	966.67	963.00	2	9,945	0.02%
2021/04/16	8	971.31	13.1	972.69	975.00	-5.1	10,002	-0.05%
2021/04/15	47.1	971.74	11.2	972.61	985.00	35.9	10,117	0.35%
2021/04/14	12.9	950.68	10	949.20	965.00	2.9	10,142	0.03%
2021/04/13	38.7	974.12	44.2	957.35	961.00	-5.5	10,151	-0.05%
2021/04/12	59.6	965.33	12.3	968.73	960.00	47.3	10,145	0.47%
2021/04/09	24.6	1003.20	7.9	1015.35	999.00	16.7	10,206	0.16%
2021/04/08	4.1	1013.22	11.6	1013.62	1020.00	-7.5	10,176	-0.07%
2021/04/07	4	995.26	18.3	992.93	998.00	-14.3	10,136	-0.14%
2021/04/06	6.8	999.58	88.2	996.26	995.00	-81.4	10,121	-0.80%
2021/04/01	29.7	965.84	23	976.95	961.00	6.7	10,094	0.07%
2021/03/31	17	972.82	202.3	965.47	969.00	-185.3	10,037	-1.85%	大賣/鉅額交易
2021/03/30	47	970.47	44.8	968.60	971.00	2.2	9,940	0.02%
2021/03/29	78.1	955.95	9.2	955.49	941.00	68.9	9,822	0.70%
2021/03/26	109.9	940.94	9.1	938.57	943.00	100.9	9,770	1.03%	大買/
2021/03/25	44.1	929.90	38.4	928.82	949.00	5.6	9,665	0.06%
2021/03/24	2	887.50	19.6	884.02	894.00	-17.6	9,473	-0.19%
2021/03/23	8.6	878.96	9	884.67	870.00	-0.4	9,459	0.00%
2021/03/22	9.2	879.57	0.2	882.00	881.00	9	9,423	0.10%
2021/03/19	11.8	886.65	11.9	888.16	885.00	-0.1	9,389	0.00%
2021/03/18	3.2	908.48	6.2	915.05	903.00	-3	9,326	-0.03%
2021/03/17	33.6	907.14	68.1	923.19	908.00	-34.4	9,374	-0.37%
2021/03/16	67.3	913.60	9.2	914.54	919.00	58.1	9,405	0.62%
2021/03/15	3	907.33	12.1	907.17	907.00	-9.1	9,424	-0.10%
2021/03/12	7.1	906.18	12.1	907.06	899.00	-4.9	9,477	-0.05%
2021/03/11	1.6	880.44	19.1	885.79	888.00	-17.5	9,437	-0.19%
2021/03/10	19.5	867.77	6	866.18	864.00	13.5	9,369	0.14%
2021/03/09	6.2	860.99	8.8	871.42	879.00	-2.6	9,330	-0.03%
2021/03/08	33.9	890.77	23	870.62	867.00	10.9	9,312	0.12%
2021/03/05	15.5	879.28	72	876.58	883.00	-56.5	9,295	-0.61%
2021/03/04	91.6	903.04	80.6	914.06	897.00	11	9,343	0.12%
2021/03/03	12.6	915.13	8.2	916.68	930.00	4.4	9,196	0.05%
2021/03/02	80.2	928.76	6.4	929.73	900.00	73.8	9,113	0.81%
2021/02/26	35.7	913.15	6.3	914.76	896.00	29.4	9,006	0.33%
2021/02/25	4.2	940.98	0.4	941.10	944.00	3.8	8,849	0.04%
2021/02/24	3.6	949.35	5.1	953.18	940.00	-1.5	8,846	-0.02%
2021/02/23	8.2	955.88	28.4	951.77	965.00	-20.2	8,911	-0.23%
2021/02/22	15.5	965.14	4.5	968.67	951.00	11	8,928	0.12%
2021/02/19	8.8	962.92	10	968.10	964.00	-1.2	9,154	-0.01%
2021/02/18	32.1	975.81	2.1	978.59	978.00	30	9,139	0.33%
2021/02/17	37.1	981.74	130.1	993.82	980.00	-93	9,139	-1.02%	大賣/
2021/02/05	44.7	964.34	63.5	974.60	950.00	-18.8	9,019	-0.21%
2021/02/04	22.3	929.29	32.5	943.37	946.00	-10.2	8,834	-0.12%
2021/02/03	58	950.14	31.8	948.49	950.00	26.2	8,748	0.30%
2021/02/02	82.1	938.84	27.1	939.90	931.00	55	8,668	0.63%
2021/02/01	7	893.98	38.3	896.66	905.00	-31.2	8,536	-0.37%
2021/01/29	18.1	882.72	12.4	893.21	875.00	5.7	8,433	0.07%
2021/01/28	13.4	868.60	14	870.43	869.00	-0.7	8,337	-0.01%
2021/01/27	22.3	894.15	17.3	890.71	897.00	5	8,198	0.06%
2021/01/26	16.7	888.03	28	898.24	871.00	-11.3	8,153	-0.14%
2021/01/25	25.1	905.25	27.2	904.64	910.00	-2.1	8,217	-0.03%
2021/01/22	84.3	925.77	73	912.60	917.00	11.3	8,174	0.14%
2021/01/21	73.3	917.88	80.6	919.03	934.00	-7.2	7,980	-0.09%
2021/01/20	14.6	887.40	21	882.57	872.00	-6.5	7,790	-0.08%
2021/01/19	51.1	869.59	14.4	869.35	879.00	36.7	7,707	0.48%
2021/01/18	20.2	836.32	33.4	829.55	844.00	-13.2	7,647	-0.17%
2021/01/15	25.2	865.13	50	868.84	850.00	-24.8	7,581	-0.33%
2021/01/14	70.8	866.35	13	864.00	861.00	57.8	7,503	0.77%
2021/01/13	79.2	882.07	89.9	861.12	884.00	-10.7	7,403	-0.14%
2021/01/12	81.3	850.43	14.4	849.27	846.00	66.9	7,230	0.93%
2021/01/11	6	845.68	11.1	848.42	851.00	-5.1	7,124	-0.07%
2021/01/08	40.1	823.02	41.1	826.86	838.00	-0.9	7,075	-0.01%
2021/01/07	8.2	795.95	13.1	798.99	799.00	-4.9	6,971	-0.07%
2021/01/06	61.1	799.06	10.1	790.79	792.00	51	6,942	0.73%
2021/01/05	59.1	789.11	72.6	797.51	797.00	-13.5	6,919	-0.20%
2021/01/04	11.3	786.98	87.2	775.75	792.00	-75.9	7,122	-1.07%
2020/12/31	8.1	747.21	35	745.54	747.00	-26.9	7,147	-0.38%
2020/12/30	10	742.50	13.1	743.69	746.00	-3	7,365	-0.04%
2020/12/29	11	739.73	6.1	739.98	734.00	5	7,338	0.07%
2020/12/28	38.5	737.05	22.3	735.89	740.00	16.2	7,345	0.22%
2020/12/25	10	717.70	10.1	718.50	715.00	0	7,269	0.00%
2020/12/24	6	722.00	5	717.00	714.00	1	7,323	0.01%
2020/12/23	0	714.33	36.3	716.72	720.00	-36.3	7,396	-0.49%
2020/12/22	9	714.00	27.1	714.82	703.00	-18.1	7,438	-0.24%
2020/12/21	5	694.20	2	702.00	708.00	3	7,475	0.04%
2020/12/18	0.2	703.33	1.2	703.17	699.00	-1	7,494	-0.01%
2020/12/17	15.2	702.11	1.1	701.19	704.00	14.2	7,540	0.19%
2020/12/16	6	703.84	2	707.00	701.00	4	7,575	0.05%
2020/12/15	4.3	699.60	2.2	699.64	701.00	2.1	7,661	0.03%
2020/12/14	2.1	701.11	0.5	705.00	702.00	1.6	7,785	0.02%
2020/12/11	14.1	710.57	5	709.80	707.00	9.1	7,897	0.12%
2020/12/10	23.4	713.87	2.1	715.00	709.00	21.3	7,895	0.27%
2020/12/09	15.2	737.13	16	738.12	734.00	-0.9	7,911	-0.01%
2020/12/08	8.4	713.74	19.1	720.58	730.00	-10.7	7,906	-0.13%
2020/12/07	7.1	702.15	2	699.03	704.00	5	7,861	0.06%
2020/12/04	7.1	700.57	8	703.63	705.00	-0.9	7,938	-0.01%
2020/12/03	15.1	703.55	37	706.19	700.00	-21.9	7,959	-0.28%
2020/12/02	9.2	703.92	11.1	707.32	712.00	-1.9	7,960	-0.02%
2020/12/01	19.2	699.20	4	700.00	697.00	15.2	8,051	0.19%
2020/11/30	32.5	709.47	105.1	708.91	704.00	-72.6	8,134	-0.89%	大賣/
2020/11/27	8.1	723.06	3	723.67	725.00	5.1	8,228	0.06%
2020/11/26	38.1	728.43	4	729.27	730.00	34.1	8,349	0.41%
2020/11/25	17.3	728.47	8	736.11	724.00	9.2	8,574	0.11%
2020/11/24	36	742.31	21.2	745.36	742.00	14.8	8,675	0.17%
2020/11/23	13	749.15	4.1	743.04	743.00	8.9	8,827	0.10%
2020/11/20	94.1	748.86	20.4	744.58	747.00	73.7	8,889	0.83%
2020/11/19	9.2	730.62	20.3	730.51	733.00	-11.1	8,864	-0.13%
2020/11/18	83.6	717.51	120.6	723.35	728.00	-37.1	8,965	-0.41%	大賣/
2020/11/17	1.3	699.39	17.3	696.89	696.00	-15.9	8,975	-0.18%
2020/11/16	2.5	684.80	37.3	685.30	694.00	-34.8	9,437	-0.37%
2020/11/13	6.1	670.42	5.1	668.06	675.00	1	9,725	0.01%
2020/11/12	32.2	674.67	3	677.33	673.00	29.2	10,351	0.28%
2020/11/11	31.5	672.62	17	669.12	676.00	14.5	10,383	0.14%
2020/11/10	12.3	688.36	4.4	688.73	686.00	7.9	10,411	0.08%
2020/11/09	11.3	704.35	10.3	701.49	702.00	1	10,500	0.01%
2020/11/06	4.1	696.73	8.7	698.43	700.00	-4.6	10,576	-0.04%
2020/11/05	9	688.67	33.6	690.56	696.00	-24.6	10,619	-0.23%
2020/11/04	14.2	671.98	17.1	673.54	677.00	-2.9	10,610	-0.03%
2020/11/03	9	665.77	24	665.42	665.00	-15	10,699	-0.14%
2020/11/02	22.3	665.37	27.1	670.92	653.00	-4.8	10,776	-0.04%
2020/10/30	17.1	677.08	4	677.01	678.00	13.1	10,763	0.12%
2020/10/29	17.1	676.40	35	679.09	684.00	-17.9	10,976	-0.16%
2020/10/28	22.3	681.65	7	679.14	681.00	15.3	11,330	0.13%
2020/10/27	10.1	684.28	11	684.54	685.00	-0.9	11,469	-0.01%
2020/10/26	18	679.11	20.6	678.83	674.00	-2.6	11,597	-0.02%
2020/10/23	20.1	681.65	14	682.43	678.00	6.1	11,765	0.05%
2020/10/22	9.8	690.55	12.1	689.07	688.00	-2.3	12,285	-0.02%
2020/10/21	8.2	695.88	8	698.00	691.00	0.2	12,554	0.00%
2020/10/20	6.1	691.89	55	687.36	697.00	-48.9	12,874	-0.38%
2020/10/19	8	691.75	11.1	691.46	692.00	-3.1	13,079	-0.02%
2020/10/16	8.1	688.52	6	686.33	680.00	2.1	13,311	0.02%
2020/10/15	10	693.80	8	694.25	689.00	2	13,490	0.01%
2020/10/14	19.1	691.67	7	692.57	689.00	12.1	13,524	0.09%
2020/10/13	52	699.69	12.1	698.26	699.00	39.9	13,578	0.29%
2020/10/12	14	712.36	36	710.83	714.00	-22	13,570	-0.16%
2020/10/08	12.1	667.84	25	668.36	670.00	-12.9	13,458	-0.10%
2020/10/07	10	646.40	38.1	637.33	647.00	-28.1	13,352	-0.21%
2020/10/06	5	617.00	55.2	617.74	615.00	-50.2	13,230	-0.38%
2020/10/05	6	612.83	6.1	613.79	611.00	-0.1	13,446	0.00%
2020/09/30	5	612.40	6	614.33	607.00	-1	13,648	-0.01%
2020/09/29	3.1	610.29	14.1	609.00	610.00	-11	13,911	-0.08%
2020/09/28	6.1	587.92	10	599.20	603.00	-3.9	14,142	-0.03%
2020/09/25	28.2	593.65	21	590.95	585.00	7.2	14,134	0.05%
2020/09/24	12.1	603.90	7	604.00	600.00	5.1	14,148	0.04%
2020/09/23	9	613.78	26	615.35	617.00	-17	14,104	-0.12%
2020/09/22	12.1	604.00	1	604.00	603.00	11.1	14,121	0.08%
2020/09/21	3	619.00	19	618.21	616.00	-16	14,152	-0.11%
2020/09/18	6	598.50	9	604.56	611.00	-3	14,216	-0.02%
2020/09/17	12.2	600.31	18.1	603.86	599.00	-5.9	14,178	-0.04%
2020/09/16	7.1	618.53	35	620.66	617.00	-27.9	14,226	-0.20%
2020/09/15	8	608.38	14.1	612.14	611.00	-6	14,345	-0.04%
2020/09/14	4.1	607.55	31	606.78	609.00	-26.9	14,584	-0.18%
2020/09/11	12	592.00	4	593.50	595.00	8	14,529	0.06%
2020/09/10	5	602.20	11	602.36	599.00	-6	14,506	-0.04%
2020/09/09	10.1	593.02	4	591.75	595.00	6.1	14,579	0.04%
2020/09/08	10.1	602.71	24	607.50	604.00	-13.9	14,531	-0.10%
2020/09/07	9	602.10	22	595.36	598.00	-13	14,617	-0.09%
2020/09/04	14	595.14	22	600.64	603.00	-8	14,678	-0.05%
2020/09/03	7.2	606.28	23.1	611.64	603.00	-15.8	14,559	-0.11%
2020/09/02	20	597.20	40	599.40	596.00	-20	14,467	-0.14%
2020/09/01	12.1	565.69	32.2	568.74	576.00	-20.1	14,314	-0.14%
2020/08/31	46.2	560.20	12	563.00	556.00	34.2	14,274	0.24%
2020/08/28	11	563.09	26.1	567.02	574.00	-15.1	14,125	-0.11%
2020/08/27	35	564.97	16	562.75	558.00	19	14,063	0.14%
2020/08/26	85	576.17	15	576.93	578.00	70	14,098	0.50%
2020/08/25	20.1	589.12	8.1	589.42	589.00	12	14,064	0.09%
2020/08/24	36	588.75	21.1	590.09	585.00	14.9	14,058	0.11%
2020/08/21	17.2	595.76	43	595.82	604.00	-25.8	13,992	-0.18%
2020/08/20	81.1	581.36	55	571.36	565.00	26.1	13,769	0.19%
2020/08/19	36	613.05	35.1	617.89	609.00	0.9	13,312	0.01%
2020/08/18	145.3	620.02	23	618.78	617.00	122.3	13,108	0.93%	大買/鉅額交易
2020/08/17	8	683.63	6	682.18	685.00	2	12,659	0.02%
2020/08/14	9.1	674.90	2	678.50	680.00	7.1	12,709	0.06%
2020/08/13	18.1	687.61	24	689.58	684.00	-5.9	12,854	-0.05%
2020/08/12	28.2	680.12	35	681.51	680.00	-6.8	13,029	-0.05%
2020/08/11	21	697.72	8	697.88	693.00	13	13,265	0.10%
2020/08/10	21.1	699.69	7	709.00	706.00	14.1	13,196	0.11%
2020/08/07	41.2	712.84	12	713.42	705.00	29.2	13,149	0.22%
2020/08/06	14	741.13	18.1	739.74	732.00	-4.1	13,080	-0.03%
2020/08/05	8.2	728.55	18	731.39	730.00	-9.9	12,950	-0.08%
2020/08/04	38	718.89	38	718.45	732.00	0	12,842	0.00%
2020/08/03	58	707.52	32	706.59	696.00	26	12,632	0.21%
2020/07/31	26.1	687.08	25.1	693.19	701.00	1	12,338	0.01%
2020/07/30	22.2	681.22	25	677.40	683.00	-2.8	12,239	-0.02%
2020/07/29	16.3	683.37	27	678.82	682.00	-10.8	12,132	-0.09%
2020/07/28	91.1	723.81	70.2	709.07	680.00	20.9	12,087	0.17%
2020/07/27	34.2	720.31	54.1	709.66	728.00	-19.9	11,849	-0.17%
2020/07/24	55.3	687.87	37	688.81	675.00	18.3	12,020	0.15%
2020/07/23	36.2	674.85	21.4	671.93	677.00	14.7	11,790	0.13%
2020/07/22	56.3	662.92	173.1	665.06	664.00	-116.9	11,722	-1.00%	大賣/鉅額交易
2020/07/21	42	629.69	57	633.53	637.00	-15	11,526	-0.13%
2020/07/20	4.2	593.19	18.1	596.20	601.00	-13.9	11,410	-0.12%
2020/07/17	18.2	604.03	27.3	603.60	607.00	-9.2	11,461	-0.08%
2020/07/16	23	604.09	11	602.99	599.00	12	11,498	0.10%
2020/07/15	42	610.29	67	606.36	609.00	-25	11,468	-0.22%
2020/07/14	28	615.68	9	612.89	611.00	19	11,446	0.17%
2020/07/13	13	627.92	48.1	628.11	629.00	-35.1	11,402	-0.31%
2020/07/10	50	628.12	49.7	627.64	616.00	0.3	11,372	0.00%
2020/07/09	194	654.94	21	652.81	651.00	173	11,313	1.53%	大買/鉅額交易
2020/07/08	134.3	658.66	122.2	660.19	661.00	12.1	11,147	0.11%	大買/大賣/
2020/07/07	46.3	605.93	238.3	611.17	618.00	-192.1	10,896	-1.76%	大賣/鉅額交易
2020/07/06	158	586.33	18.2	585.10	589.00	139.8	10,711	1.31%	大買/鉅額交易
2020/07/03	6.2	581.45	38	581.53	585.00	-31.8	10,705	-0.30%
2020/07/02	18	578.22	6	577.50	574.00	12	10,704	0.11%
2020/07/01	24	582.33	15.1	584.50	577.00	8.9	10,742	0.08%
2020/06/30	11	574.91	93	574.88	579.00	-82	10,725	-0.76%
2020/06/29	49.1	567.89	152	569.82	565.00	-102.9	10,747	-0.96%	大賣/鉅額交易
2020/06/24	186	577.20	22	576.59	580.00	164	10,726	1.53%	大買/鉅額交易
2020/06/23	20	579.09	16.4	575.38	574.00	3.7	10,795	0.03%
2020/06/22	37.6	568.56	36.9	569.75	576.00	0.6	10,730	0.01%
2020/06/19	20.1	539.81	30	534.30	546.00	-10	10,772	-0.09%
2020/06/18	4	513.25	4.1	511.22	513.00	-0.1	10,633	0.00%
2020/06/17	11	510.00	5	508.00	510.00	6	10,881	0.06%
2020/06/16	11	497.50	19.1	504.01	510.00	-8.1	11,062	-0.07%
2020/06/15	8.1	496.27	16	496.84	492.50	-7.9	11,296	-0.07%
2020/06/12	9.1	484.37	8.8	490.66	492.50	0.3	11,410	0.00%
2020/06/11	10	501.80	12.1	505.24	496.50	-2.1	11,450	-0.02%
2020/06/10	8.1	499.38	10	499.40	500.00	-1.9	11,475	-0.02%
2020/06/09	5	490.80	1	492.00	497.50	4	11,757	0.03%
2020/06/08	33.1	499.21	60	496.52	494.50	-26.9	11,945	-0.23%
2020/06/05	10	494.70	12.1	494.45	494.00	-2.1	11,941	-0.02%
2020/06/04	12	486.29	11	488.00	490.00	1	11,999	0.01%
2020/06/03	9.1	489.93	81	488.89	490.00	-71.9	12,054	-0.60%
2020/06/02	15	486.17	80.1	485.12	485.00	-65.1	12,020	-0.54%
2020/06/01	37.1	464.73	4.1	463.20	461.50	33	11,915	0.28%
2020/05/29	14	458.54	20	462.18	463.00	-6	11,951	-0.05%
2020/05/28	54	457.70	7	459.00	460.00	47	11,959	0.39%
2020/05/27	9.1	463.04	17	462.68	464.50	-7.9	11,968	-0.07%
2020/05/26	56	462.04	26	464.04	460.00	30	12,078	0.25%
2020/05/25	3	454.17	39.2	453.16	460.00	-36.2	12,147	-0.30%
2020/05/22	24	444.38	38.1	443.45	442.00	-14.1	12,130	-0.12%
2020/05/21	6.3	465.61	4	467.13	464.50	2.3	12,091	0.02%
2020/05/20	12	471.79	32	470.25	470.00	-20	12,071	-0.17%
2020/05/19	26	461.48	34	460.88	462.00	-8	11,901	-0.07%
2020/05/18	8	442.50	90	444.60	440.50	-82	11,685	-0.70%
2020/05/15	4	411.38	1	408.00	411.00	3	11,390	0.03%
2020/05/14	15	413.07	10	410.90	411.00	5	11,447	0.04%
2020/05/13	2	418.50	33	416.47	420.00	-31	11,461	-0.27%
2020/05/12	5	408.30	3	407.50	407.00	2	11,544	0.02%
2020/05/11	14.1	408.44	7	410.71	410.00	7.1	11,685	0.06%
2020/05/08	6.1	414.76	15	414.07	411.50	-8.9	11,764	-0.08%
2020/05/07	12	413.21	21	412.76	411.00	-9	11,832	-0.08%
2020/05/06	3	408.17	14	406.07	408.00	-11	11,867	-0.09%
2020/05/05	13.1	401.12	15	399.81	401.50	-1.9	11,894	-0.02%
2020/05/04	51	400.01	63.1	401.97	399.50	-12.1	12,042	-0.10%
2020/04/30	17	409.88	61	410.80	415.00	-44	12,003	-0.37%
2020/04/29	20	393.38	107	393.13	398.00	-87	11,815	-0.74%	大賣/
2020/04/28	16	367.16	4	369.88	375.00	12	11,461	0.10%
2020/04/27	13	368.12	49.1	365.78	372.00	-36.1	11,656	-0.31%
2020/04/24	4	350.63	2	350.75	348.50	2	11,531	0.02%
2020/04/23	3	348.83	16	346.59	351.00	-13	11,572	-0.11%
2020/04/22	24	345.88	9	346.06	346.00	15	11,643	0.13%
2020/04/21	53	359.41	19	356.34	353.50	34	11,874	0.29%
2020/04/20	6	369.50	2	371.00	370.00	4	12,011	0.03%
2020/04/17	8	369.13	5	369.80	368.00	3	12,089	0.02%
2020/04/16	21	362.31	2	362.75	361.50	19	11,995	0.16%
2020/04/15	14	367.00	5	366.40	365.50	9	12,003	0.08%
2020/04/14	5	360.60	19	363.66	365.50	-14	12,021	-0.12%
2020/04/13	8.1	352.68	8	351.50	351.50	0.1	11,992	0.00%
2020/04/10	1	351.00	5	350.60	350.00	-4	12,013	-0.03%
2020/04/09	6	351.42	8.3	353.97	351.50	-2.3	12,109	-0.02%
2020/04/08	11	348.59	9	349.50	349.50	2	12,076	0.02%
2020/04/07	4	347.38	7	347.71	347.00	-3	12,056	-0.02%
2020/04/06	7	340.21	15	339.87	341.00	-8	11,960	-0.07%
2020/04/01	3	331.00	18	332.92	334.00	-15	11,892	-0.13%
2020/03/31	16	332.50	8	336.81	327.50	8	11,880	0.07%
2020/03/30	11	329.05	17	330.79	336.50	-6	11,749	-0.05%
2020/03/27	21	346.52	15	347.17	340.00	6	11,622	0.05%
2020/03/26	16.1	339.75	28	338.80	343.50	-11.9	11,460	-0.10%
2020/03/25	34	344.03	28	343.89	334.50	6	11,502	0.05%
2020/03/24	26	332.94	25	333.74	330.00	1	11,314	0.01%
2020/03/23	16	308.09	12.2	307.68	308.00	3.9	11,286	0.03%
2020/03/20	15	297.70	33	296.86	301.00	-18	11,228	-0.16%
2020/03/19	60	285.58	23	281.15	274.00	37	11,118	0.33%
2020/03/18	11	311.21	4	317.86	301.50	7	10,839	0.06%
2020/03/17	47.1	317.25	23	323.48	315.50	24.1	10,712	0.22%
2020/03/16	27	327.93	12.1	327.78	320.00	14.9	10,537	0.14%
2020/03/13	27	334.81	78	313.81	341.00	-51	10,390	-0.49%
2020/03/12	31	344.26	49	349.67	336.00	-18	10,118	-0.18%
2020/03/11	38	368.66	5.4	368.81	363.00	32.7	9,884	0.33%
2020/03/10	15	366.27	20.1	367.72	373.50	-5.1	9,823	-0.05%
2020/03/09	28.1	365.60	6.1	366.28	366.50	22	9,727	0.23%
2020/03/06	7	378.36	7	379.21	378.50	0	9,658	0.00%
2020/03/05	2.1	378.33	29	382.36	385.00	-26.9	9,648	-0.28%
2020/03/04	13.1	367.33	2	368.00	370.50	11.1	9,661	0.11%
2020/03/03	19	374.82	11	375.14	372.00	8	9,644	0.08%
2020/03/02	0.2	365.50	17	357.74	363.00	-16.8	9,576	-0.18%
2020/02/27	16	366.06	20	368.73	360.00	-4	9,569	-0.04%
2020/02/26	5	376.60	3	375.00	375.00	2	9,475	0.02%
2020/02/25	44.1	377.81	224	374.71	378.50	-179.9	9,416	-1.91%	大賣/鉅額交易
2020/02/24	49	379.03	16	378.84	377.00	33	9,441	0.35%
2020/02/21	26.1	389.09	1	392.00	388.00	25.1	9,324	0.27%
2020/02/20	3.1	392.24	4	391.25	394.00	-0.9	9,257	-0.01%
2020/02/19	22	390.48	3	390.67	388.50	19	9,184	0.21%
2020/02/18	16	394.09	4	392.88	392.00	12	9,196	0.13%
2020/02/17	185	396.92	57	397.42	398.00	128	9,152	1.40%	大買/鉅額交易
2020/02/14	131	405.12	19	405.92	405.50	112	9,082	1.23%	大買/鉅額交易
2020/02/13	13	408.54	21	409.45	408.50	-8	9,018	-0.09%
2020/02/12	18	400.39	18.1	400.06	401.50	-0.1	8,901	0.00%
2020/02/11	4.1	385.39	14	388.18	390.00	-9.9	8,895	-0.11%
2020/02/10	10	381.25	8	380.38	380.00	2	8,905	0.02%
2020/02/07	8.2	381.00	21	382.00	381.00	-12.9	8,950	-0.14%
2020/02/06	8	384.75	11	384.45	382.00	-3	8,979	-0.03%
2020/02/05	31.1	383.82	13	384.46	381.00	18.1	8,947	0.20%
2020/02/04	31	392.87	8	391.19	390.50	23	8,844	0.26%
2020/02/03	5	381.30	4	379.63	382.00	1	9,087	0.01%
2020/01/31	17	387.88	7	388.71	388.00	10	9,100	0.11%
2020/01/30	57.1	393.62	146	393.51	383.50	-89	9,154	-0.97%	大賣/
2020/01/20	3	418.83	14	419.14	419.00	-11	8,903	-0.12%
2020/01/17	8.1	422.49	9	422.94	420.50	-0.9	8,946	-0.01%
2020/01/16	18	421.03	35	420.54	421.00	-17	9,016	-0.19%
2020/01/15	85	413.28	68	414.87	416.00	17	8,866	0.19%
2020/01/14	98	417.93	31	419.18	416.00	67	8,518	0.79%
2020/01/13	37.1	426.11	20	428.63	422.00	17.1	8,270	0.21%
2020/01/10	36.2	433.31	7	430.64	432.00	29.2	8,199	0.36%
2020/01/09	15	435.93	9	436.61	437.00	6	8,219	0.07%
2020/01/08	10	432.65	9.2	430.88	430.50	0.8	8,306	0.01%
2020/01/07	18	424.81	23	424.70	426.00	-5	8,311	-0.06%
2020/01/06	17	426.47	18.5	426.95	424.00	-1.5	8,361	-0.02%
2020/01/03	27	435.17	23	432.87	434.50	4	8,361	0.05%
2020/01/02	8	442.63	5	442.20	441.50	3	8,240	0.04%
2019/12/31	22	443.37	15	443.00	443.50	7	8,221	0.09%
2019/12/30	3	446.33	15	446.83	446.50	-12	8,253	-0.15%
2019/12/27	10	450.80	4	447.50	446.50	6	8,354	0.07%
2019/12/26	66	456.60	5	457.00	449.00	61	8,350	0.73%
2019/12/25	3	450.67	13	451.81	452.00	-10	8,376	-0.12%
2019/12/24	17	445.41	10	445.50	445.00	7	8,479	0.08%
2019/12/23	4	448.00	3	447.67	449.00	1	8,565	0.01%
2019/12/20	21	446.31	11	449.18	446.00	10	8,656	0.12%
2019/12/19	15	454.47	57.1	454.20	454.50	-42.1	8,489	-0.50%
2019/12/18	19	455.74	7	456.29	456.50	12	8,415	0.14%
2019/12/17	23	458.81	45	460.87	460.50	-22	8,371	-0.26%
2019/12/16	97	441.26	40.1	439.09	442.00	56.9	8,218	0.69%
2019/12/13	28	432.52	15.1	430.67	432.50	12.9	8,167	0.16%
2019/12/12	8	429.00	11	429.14	427.50	-3	8,163	-0.04%
2019/12/11	4	427.75	9	425.94	429.00	-5	8,239	-0.06%
2019/12/10	3	424.33	6	424.42	425.00	-3	8,338	-0.04%
2019/12/09	90	425.72	156	426.49	426.50	-66	8,406	-0.78%	大賣/
2019/12/06	10	417.10	29	418.93	415.00	-19	8,435	-0.23%
2019/12/05	23	421.41	18	421.64	420.00	5	8,675	0.06%
2019/12/04	16	422.81	24	421.56	424.50	-8	8,807	-0.09%
2019/12/03	22	419.43	22	420.68	418.00	0	8,781	0.00%
2019/12/02	25	417.20	19	417.76	416.50	6	8,763	0.07%
2019/11/29	136.5	423.35	10	428.95	421.50	126.5	8,725	1.45%	大買/鉅額交易
2019/11/28	45	428.99	35	429.94	431.50	10	8,621	0.12%
2019/11/27	11	422.32	20	424.25	422.50	-9	8,630	-0.10%
2019/11/26	14	423.64	10.1	421.52	420.00	3.9	8,671	0.04%
2019/11/25	9	419.10	14	419.82	418.50	-5	8,836	-0.06%
2019/11/22	21	409.69	14	408.96	411.00	7	8,819	0.08%
2019/11/21	27	406.80	10	407.80	407.00	17	8,782	0.19%
2019/11/20	13	414.73	26.1	416.95	414.50	-13.1	8,700	-0.15%
2019/11/19	19	420.58	14	419.00	421.00	5	8,742	0.06%
2019/11/18	21	418.60	14	418.25	419.50	7	8,859	0.08%
2019/11/15	30	421.00	48	420.80	422.00	-18	9,020	-0.20%
2019/11/14	18	410.58	9	407.72	410.50	9	9,367	0.10%
2019/11/13	18	410.06	20	409.80	408.00	-2	9,416	-0.02%
2019/11/12	19	409.24	2	409.50	410.00	17	9,420	0.18%
2019/11/11	19	406.26	30	409.00	403.50	-11	9,399	-0.12%
2019/11/08	20.1	416.49	5	414.50	414.00	15.1	9,324	0.16%
2019/11/07	46.2	424.49	26	425.81	425.00	20.2	9,240	0.22%
2019/11/06	16	429.63	27.3	430.40	434.00	-11.3	9,160	-0.12%
2019/11/05	18	423.00	94	421.49	425.00	-76	9,161	-0.83%
2019/11/04	18.1	408.81	24	409.31	412.00	-5.9	9,130	-0.06%
2019/11/01	20	406.35	7	410.36	405.00	13	9,151	0.14%
2019/10/31	34	405.85	30	406.67	408.00	4	9,210	0.04%
2019/10/30	16	394.47	15	396.37	396.50	1	9,218	0.01%
2019/10/29	18	392.41	59	392.78	393.00	-41	9,328	-0.44%
2019/10/28	14	384.04	29	384.38	387.00	-15	9,387	-0.16%
2019/10/25	12	383.13	301	381.22	379.00	-289	9,418	-3.07%	大賣/鉅額交易
2019/10/24	4.2	379.46	31	379.90	381.50	-26.8	9,356	-0.29%
2019/10/23	3.1	370.06	0	0.00	372.00	3.1	9,235	0.03%
2019/10/22	12	370.75	0	0.00	371.50	12	9,309	0.13%
2019/10/21	9	370.94	27.1	371.83	369.00	-18.1	9,352	-0.19%
2019/10/18	25	372.22	30	372.73	370.00	-5	9,393	-0.05%
2019/10/17	37.1	368.66	10	367.90	371.00	27.1	9,416	0.29%
2019/10/16	38	361.99	16	362.50	360.00	22	9,428	0.23%
2019/10/15	13	367.73	12	367.58	367.00	1	9,338	0.01%
2019/10/14	40	371.76	2	372.00	370.50	38	9,256	0.41%
2019/10/09	19	374.68	7	379.71	372.00	12	9,098	0.13%
2019/10/08	5.4	384.28	11	384.41	384.50	-5.6	9,011	-0.06%
2019/10/07	9	383.44	2	383.25	384.00	7	9,038	0.08%
2019/10/04	15	383.43	16	384.25	385.50	-1	9,026	-0.01%
2019/10/03	218	377.43	4	376.75	379.50	214	8,961	2.39%	大買/鉅額交易
2019/10/02	51.1	372.01	195	373.49	372.00	-143.9	8,908	-1.62%	大賣/鉅額交易
2019/10/01	14.1	372.88	19	374.63	376.50	-4.9	8,953	-0.05%
2019/09/27	28	371.07	8	372.19	369.00	20	8,898	0.22%
2019/09/26	79	376.71	40	378.28	376.00	39	8,893	0.44%
2019/09/25	40	379.96	8	382.69	380.00	32	8,885	0.36%
2019/09/24	17	386.29	14.2	386.51	387.00	2.8	8,874	0.03%
2019/09/23	11	387.05	3	388.00	388.00	8	8,877	0.09%
2019/09/20	12	385.54	7	384.71	386.50	5	8,889	0.06%
2019/09/19	18	383.42	36	385.31	380.50	-18	8,795	-0.20%
2019/09/18	219	382.47	10	381.55	382.00	209	8,723	2.40%	大買/鉅額交易
2019/09/17	13	383.73	3	383.99	383.00	10	8,674	0.12%
2019/09/16	36	379.75	20	379.75	382.00	16	8,683	0.18%
2019/09/12	9	378.44	4	376.49	375.00	5	8,578	0.06%
2019/09/11	8	374.38	0	374.50	374.50	8	8,551	0.09%
2019/09/10	15	377.23	13	379.65	378.00	2	8,538	0.02%
2019/09/09	20	385.18	39	386.58	382.50	-19	8,500	-0.22%
2019/09/06	20	373.25	85	372.21	374.50	-65	8,254	-0.79%
2019/09/05	1	367.50	5	369.00	367.50	-4	8,141	-0.05%
2019/09/04	4	364.00	8.1	368.42	365.00	-4.1	8,141	-0.05%
2019/09/03	45	364.81	4	364.88	364.00	41	8,185	0.50%
2019/09/02	43	369.71	1.4	370.70	370.50	41.6	8,245	0.50%
2019/08/30	14	369.25	13	369.27	367.50	1	8,259	0.01%
2019/08/29	1	363.00	155.7	364.61	365.50	-154.7	8,242	-1.88%	大賣/鉅額交易
2019/08/28	95.1	361.23	129.1	365.90	366.00	-34	8,248	-0.41%	大賣/
2019/08/27	8	346.50	51	346.50	345.50	-43	8,117	-0.53%
2019/08/26	51	342.96	7	340.64	343.00	44	8,242	0.53%
2019/08/23	4	345.00	2	347.25	342.50	2	8,339	0.02%
2019/08/22	6	348.58	0	0.00	345.00	6	8,310	0.07%
2019/08/21	28	348.79	7	349.79	347.00	21	8,294	0.25%
2019/08/20	4	349.13	22	350.98	351.00	-18	8,242	-0.22%
2019/08/19	26	342.12	89	344.40	353.00	-63	8,104	-0.78%
2019/08/16	3	322.33	16	323.72	322.00	-13	7,760	-0.17%
2019/08/15	3	314.83	1	316.00	316.50	2	7,693	0.03%
2019/08/14	2	319.75	0	0.00	319.50	2	7,697	0.03%
2019/08/13	1	318.00	2	319.50	318.00	-1	7,715	-0.01%
2019/08/12	0	0.00	17	321.53	323.00	-17	7,798	-0.22%
2019/08/08	8	316.75	5	316.40	316.50	3	7,745	0.04%
2019/08/07	0	0.00	7	317.21	318.00	-7	7,723	-0.09%
2019/08/06	11	309.68	4	309.25	309.00	7	7,636	0.09%
2019/08/05	10	310.70	26	309.96	312.00	-16	7,601	-0.21%
2019/08/02	28	311.11	8	313.69	316.00	20	7,563	0.26%
2019/08/01	27	320.80	44	321.51	314.00	-17	7,496	-0.23%
2019/07/31	41	316.44	12	313.42	314.50	29	7,239	0.40%
2019/07/30	36	322.58	82	324.91	325.50	-46	7,148	-0.64%
2019/07/29	19	315.68	7	316.29	319.00	12	7,066	0.17%
2019/07/26	2	309.25	4	312.13	313.50	-2	7,224	-0.03%
2019/07/25	3	310.33	3	311.17	313.00	0	7,515	0.00%
2019/07/24	34	309.31	8	311.19	308.00	26	7,568	0.34%
2019/07/23	11	311.55	38	313.24	314.50	-27	7,497	-0.36%
2019/07/22	6	307.58	2	309.00	308.50	4	7,434	0.05%
2019/07/19	4	306.50	4	305.63	304.50	0	7,379	0.00%
2019/07/18	7	303.71	4	305.75	302.00	3	7,321	0.04%
2019/07/17	5	310.80	0	0.00	310.00	5	7,243	0.07%
2019/07/16	0	0.00	1	314.00	314.00	-1	7,183	-0.01%
2019/07/15	16	314.72	1.1	314.04	314.50	14.9	7,154	0.21%
2019/07/12	4	319.13	4	319.38	318.00	0	7,250	0.00%
2019/07/11	0.1	321.00	24	322.06	322.50	-23.9	7,525	-0.32%
2019/07/10	0	0.00	3.4	317.94	318.00	-3.4	7,546	-0.05%
2019/07/09	5	314.00	1	313.50	313.50	4	7,593	0.05%
2019/07/08	15	312.10	4	313.50	314.00	11	7,637	0.14%
2019/07/05	6	320.25	68	320.51	321.00	-62	7,744	-0.80%
2019/07/04	21	319.40	0	0.00	319.00	21	7,840	0.27%
2019/07/03	27	319.94	4	323.88	317.50	23	7,937	0.29%
2019/07/02	0	0.00	9	316.83	319.00	-9	7,929	-0.11%
2019/07/01	10.4	313.44	1	316.00	314.00	9.4	7,911	0.12%
2019/06/28	3	314.00	10	312.50	314.00	-7	7,935	-0.09%
2019/06/27	0	0.00	8	314.69	313.00	-8	7,980	-0.10%
2019/06/26	5.1	311.77	0	0.00	310.50	5.1	7,980	0.06%
2019/06/25	0	0.00	21	309.67	311.50	-21	8,002	-0.26%
2019/06/24	23	312.67	4	314.75	315.50	19	7,992	0.24%
2019/06/21	1	313.50	6	312.17	313.50	-5	7,978	-0.06%
2019/06/20	4	308.88	1	310.00	310.00	3	7,916	0.04%
2019/06/19	8	310.50	3.1	311.97	308.50	5	8,057	0.06%
2019/06/18	3	306.33	7	307.07	308.50	-4	7,997	-0.05%
2019/06/17	12	302.21	2	301.50	300.50	10	7,940	0.13%
2019/06/14	0	0.00	1	308.00	307.00	-1	7,923	-0.01%
2019/06/13	2	310.50	2	316.00	309.50	0	7,915	0.00%
2019/06/12	3	308.83	11	309.45	309.50	-8	7,874	-0.10%
2019/06/11	29.1	310.23	6.8	309.32	308.00	22.3	7,882	0.28%
2019/06/10	17	315.79	2	314.75	316.00	15	7,777	0.19%
2019/06/06	4	309.50	4	310.10	307.00	0	7,725	0.00%
2019/06/05	6	314.92	2	315.25	313.00	4	7,680	0.05%
2019/06/04	7	315.79	17	314.50	311.00	-10	7,651	-0.13%
2019/06/03	10	308.40	20	311.58	314.00	-10	7,579	-0.13%
2019/05/31	10	300.55	121	304.93	311.00	-111	7,512	-1.48%	大賣/鉅額交易
2019/05/30	142	295.23	26	293.73	296.50	116	7,348	1.58%	大買/鉅額交易
2019/05/29	5	277.80	34	278.00	280.50	-29	7,298	-0.40%
2019/05/28	4	281.00	14	280.86	280.50	-10	7,369	-0.14%
2019/05/27	2.3	279.61	5.7	282.35	281.00	-3.4	7,496	-0.05%
2019/05/24	7	290.50	0	0.00	287.00	7	7,704	0.09%
2019/05/23	5	291.00	10.1	292.50	292.00	-5.1	7,892	-0.06%
2019/05/22	2	290.00	2	289.00	287.50	0	7,829	0.00%
2019/05/21	6	289.75	5	290.80	290.50	1	7,894	0.01%
2019/05/20	12	290.08	6	289.83	290.00	6	7,858	0.08%
2019/05/17	1	292.50	5	293.90	291.00	-4	7,829	-0.05%
2019/05/16	4	290.13	7	290.14	288.00	-3	7,753	-0.04%
2019/05/15	10	290.55	19	288.39	290.00	-9	7,722	-0.12%
2019/05/14	24	285.96	9	284.28	289.00	15	7,717	0.19%
2019/05/13	38	289.86	16	289.94	286.50	22	7,682	0.29%
2019/05/10	24	299.06	5	300.20	298.50	19	7,872	0.24%
2019/05/09	13	304.77	9	305.39	300.00	4	7,838	0.05%
2019/05/08	4	307.50	33	307.03	310.00	-29	7,750	-0.37%
2019/05/07	15	310.97	21	309.74	311.00	-6	7,659	-0.08%
2019/05/06	29.3	304.44	36.1	304.42	306.00	-6.8	7,561	-0.09%
2019/05/03	7	308.99	24.2	307.05	309.00	-17.2	7,464	-0.23%
2019/05/02	5	303.90	16	304.28	298.00	-11	7,205	-0.15%
2019/04/30	9	291.56	10	293.10	295.50	-1	6,913	-0.01%
2019/04/29	2.1	287.98	2	288.25	287.50	0.1	6,844	0.00%
2019/04/26	2	288.50	9	287.00	290.00	-7	6,884	-0.10%
2019/04/25	0.1	288.50	0	0.00	288.00	0.1	6,869	0.00%
2019/04/24	11	288.09	0	0.00	289.50	11	6,880	0.16%
2019/04/23	12	286.13	1	289.50	290.00	11	6,891	0.16%
2019/04/22	9	289.94	8	290.88	289.00	1	6,879	0.01%
2019/04/19	19	292.32	4	290.00	290.00	15	6,860	0.22%
2019/04/18	35	290.69	69	290.93	291.00	-34	6,852	-0.50%
2019/04/17	64	291.90	11	289.18	288.50	53	6,816	0.78%
2019/04/16	12	299.50	10	300.15	300.00	2	6,566	0.03%
2019/04/15	2	297.00	4	297.13	296.50	-2	6,549	-0.03%
2019/04/12	2	293.75	13	295.04	293.50	-11	6,523	-0.17%
2019/04/11	23	296.65	9	297.83	291.50	14	6,478	0.22%
2019/04/10	12	304.21	14	300.46	300.00	-2	6,347	-0.03%
2019/04/09	11	294.64	24	297.23	299.50	-13	6,197	-0.21%
2019/04/08	18	292.78	7	293.29	294.50	11	6,082	0.18%
2019/04/03	3	290.50	0	0.00	290.50	3	5,958	0.05%
2019/04/02	3	290.83	15.2	290.05	290.50	-12.2	5,872	-0.21%
2019/04/01	4	285.13	56	285.06	285.50	-52	5,738	-0.91%
2019/03/29	6	279.17	17	281.12	282.50	-11	5,638	-0.20%
2019/03/28	10	279.90	25	278.12	276.50	-15	5,624	-0.27%
2019/03/27	3	278.67	5	279.60	279.50	-2	5,697	-0.04%
2019/03/26	4.1	280.76	6	279.42	281.00	-1.9	5,698	-0.03%
2019/03/25	19	277.42	2	277.75	276.50	17	5,673	0.30%
2019/03/22	22	283.34	28	282.02	284.00	-6	5,618	-0.11%
2019/03/21	6	276.33	7	276.71	277.50	-1	5,456	-0.02%
2019/03/20	2	274.00	0	0.00	274.50	2	5,425	0.04%
2019/03/19	12	274.25	6	275.00	275.50	6	5,414	0.11%
2019/03/18	10	277.40	5	278.00	278.00	5	5,364	0.09%
2019/03/15	6	275.42	12	276.00	276.00	-6	5,344	-0.11%
2019/03/14	7	274.79	6	274.50	272.50	1	5,346	0.02%
2019/03/12	10	272.45	3	272.33	270.50	7	5,438	0.13%
2019/03/11	5	271.50	3	271.33	270.00	2	5,514	0.04%
2019/03/08	14	269.14	1	271.00	267.50	13	5,580	0.23%
2019/03/07	10	274.80	3	277.17	274.00	7	5,564	0.13%
2019/03/06	8	279.50	18	279.03	280.00	-10	5,571	-0.18%
2019/03/05	10	274.70	2	276.25	273.00	8	5,485	0.15%
2019/03/04	36	278.29	3	279.50	277.00	33	5,444	0.61%
2019/02/27	12	276.63	7	278.00	280.00	5	5,375	0.09%
2019/02/26	43.1	283.14	166	284.64	276.50	-122.9	5,245	-2.34%	大賣/鉅額交易
2019/02/25	214	277.57	76	274.67	282.50	138	5,028	2.74%	大買/鉅額交易
2019/02/22	29	268.31	25	263.62	264.00	4	4,754	0.08%
2019/02/21	1.1	258.91	3	258.17	259.00	-1.9	4,530	-0.04%
2019/02/20	9	256.17	15	255.93	255.50	-6	4,480	-0.13%
2019/02/19	3	250.50	3	250.83	250.00	0	4,495	0.00%
2019/02/18	2	253.00	2	254.50	253.50	0	4,487	0.00%
2019/02/15	10	253.30	3	254.33	252.00	7	4,475	0.16%
2019/02/14	4	256.38	2	257.00	255.50	2	4,475	0.04%
2019/02/13	6.1	258.75	2	259.50	259.00	4.1	4,503	0.09%
2019/02/12	5.1	257.87	4.5	258.06	257.50	0.6	4,487	0.01%
2019/02/11	4.1	255.66	28	253.04	259.50	-23.9	4,448	-0.54%
2019/01/30	3	243.33	4	242.88	243.00	-1	4,185	-0.02%
2019/01/29	3	244.83	5	245.70	245.50	-2	4,198	-0.05%
2019/01/28	7	248.07	5	247.90	248.50	2	4,197	0.05%
2019/01/25	5	247.90	16	247.91	248.00	-11	4,258	-0.26%
2019/01/24	2.3	245.59	4	245.50	244.50	-1.7	4,309	-0.04%
2019/01/23	3	238.33	1	240.50	241.00	2	4,371	0.05%
2019/01/22	9	246.33	2	244.50	242.00	7	4,386	0.16%
2019/01/21	11	246.00	41	247.02	244.50	-30	4,429	-0.68%
2019/01/18	42	243.50	7	242.86	244.00	35	4,495	0.78%
2019/01/17	1	236.00	8	237.81	237.00	-7	4,491	-0.16%
2019/01/16	3	233.00	6	236.17	237.00	-3	4,540	-0.07%
2019/01/15	4.1	232.51	5	232.40	233.00	-0.9	4,529	-0.02%
2019/01/14	11	231.59	16	233.19	231.50	-5	4,492	-0.11%
2019/01/11	2	227.50	2	227.00	227.50	0	4,487	0.00%
2019/01/10	2.5	225.50	2	225.75	226.00	0.5	4,497	0.01%
2019/01/09	2	228.00	6.8	228.06	226.00	-4.8	4,501	-0.11%
2019/01/08	1	222.00	57	220.04	222.00	-56	4,416	-1.27%
2019/01/07	6	219.83	2	219.50	219.00	4	4,459	0.09%
2019/01/04	3	218.00	0	0.00	217.00	3	4,465	0.07%
2019/01/03	2	223.75	4	224.00	223.50	-2	4,634	-0.04%
2019/01/02	10	222.75	0	0.00	220.50	10	4,644	0.22%
2018/12/28	2	224.00	1	226.00	229.50	1	4,661	0.02%
2018/12/27	2	224.75	8	224.75	225.00	-6	4,758	-0.13%
2018/12/26	0	0.00	1	221.50	220.00	-1	4,776	-0.02%
2018/12/25	1	221.50	0	0.00	221.00	1	4,809	0.02%
2018/12/24	1	225.00	4	225.00	225.00	-3	4,877	-0.06%
2018/12/22	3	222.33	1	222.50	223.00	2	4,919	0.04%
2018/12/21	1	224.00	1	222.50	223.50	0	5,001	0.00%
2018/12/20	22	226.48	4	225.88	225.00	18	4,975	0.36%
2018/12/19	0	0.00	1	235.00	236.00	-1	4,876	-0.02%
2018/12/17	5	234.80	1	238.00	235.00	4	4,901	0.08%
2018/12/14	4	235.75	3	237.17	236.00	1	4,954	0.02%
2018/12/13	0	0.00	3	236.50	237.50	-3	4,959	-0.06%
2018/12/12	2.2	232.77	3	233.50	233.00	-0.8	4,967	-0.02%
2018/12/11	1	228.50	3	227.50	228.00	-2	4,951	-0.04%
2018/12/10	6	230.42	1	232.00	229.00	5	4,965	0.10%
2018/12/07	1	235.00	3	235.17	233.50	-2	4,965	-0.04%
2018/12/06	11	233.45	11	235.68	229.50	0	4,944	0.00%
2018/12/05	2	245.25	7	244.64	244.50	-5	4,887	-0.10%
2018/12/04	7	251.93	11	250.05	252.00	-4	4,914	-0.08%
2018/12/03	14	245.00	19	244.26	245.50	-5	4,860	-0.10%
2018/11/30	2	236.25	17.5	235.66	237.50	-15.5	4,801	-0.32%
2018/11/29	2	237.50	1	232.00	231.50	1	4,746	0.02%
2018/11/28	2.1	234.33	5.1	234.12	236.50	-3	4,735	-0.06%
2018/11/27	2	229.25	3	230.00	232.00	-1	4,711	-0.02%
2018/11/26	4	227.63	4	228.13	228.00	0	4,754	0.00%
2018/11/23	1	223.00	4	223.13	222.00	-3	4,762	-0.06%
2018/11/22	1.1	223.00	6.5	223.08	222.50	-5.4	4,825	-0.11%
2018/11/21	6	221.50	1	223.00	223.00	5	4,963	0.10%
2018/11/20	7	225.00	2	225.00	225.00	5	4,954	0.10%
2018/11/19	2	223.00	2	223.00	223.50	0	4,952	0.00%
2018/11/16	7	223.86	3.6	222.41	220.00	3.4	4,986	0.07%
2018/11/15	2.1	233.17	3	231.83	231.50	-0.9	4,958	-0.02%
2018/11/14	3	230.33	1	229.00	230.00	2	4,975	0.04%
2018/11/13	5	231.30	1	228.00	231.00	4	5,017	0.08%
2018/11/12	5	233.60	5	230.80	234.50	0	5,076	0.00%
2018/11/09	2	231.25	4	231.50	228.50	-2	5,214	-0.04%
2018/11/08	0	0.00	4	234.75	235.00	-4	5,176	-0.08%
2018/11/07	3	232.50	3	234.50	235.00	0	5,158	0.00%
2018/11/06	3	232.99	16	230.91	230.00	-13	5,183	-0.25%
2018/11/05	1	225.50	6.3	228.73	230.00	-5.3	5,120	-0.10%
2018/11/02	16	228.06	10.6	227.47	227.50	5.5	5,105	0.11%
2018/11/01	2	223.00	5	223.70	223.50	-3	5,060	-0.06%
2018/10/31	1	212.00	19	220.95	227.50	-18	4,993	-0.36%
2018/10/30	2	209.50	10	209.70	207.00	-8	4,864	-0.16%
2018/10/29	1	200.50	5	206.50	208.00	-4	4,905	-0.08%
2018/10/26	29	204.19	3	203.50	202.00	26	4,943	0.53%
2018/10/25	6.2	208.56	14	210.86	210.00	-7.8	5,072	-0.15%
2018/10/24	2	213.00	1.3	214.20	214.00	0.8	5,195	0.01%
2018/10/23	1	220.50	2	214.25	214.00	-1	5,206	-0.02%
2018/10/22	3.1	221.51	0	0.00	221.50	3.1	5,281	0.06%
2018/10/19	3	221.67	2	219.25	222.50	1	5,355	0.02%
2018/10/18	0	0.00	1	226.00	225.00	-1	5,424	-0.02%
2018/10/17	5	225.20	2	225.00	224.50	3	5,694	0.05%
2018/10/16	0	0.00	2	224.00	222.00	-2	5,813	-0.03%
2018/10/15	4	220.63	6	221.42	221.00	-2	5,831	-0.03%
2018/10/12	2	211.75	11	219.18	220.00	-9	5,773	-0.16%
2018/10/11	13.1	208.57	2	208.25	210.50	11.1	5,739	0.19%
2018/10/09	1	231.50	32	228.56	228.50	-31	5,530	-0.56%
2018/10/08	1	233.00	4	234.38	233.50	-3	5,491	-0.05%
2018/10/05	5	235.40	4	238.50	234.50	1	5,462	0.02%
2018/10/04	3	242.50	1	242.00	242.00	2	5,384	0.04%
2018/10/03	2	243.25	0	247.50	246.00	2	5,377	0.04%
2018/10/02	6	246.00	4	246.38	245.00	2	5,411	0.04%
2018/10/01	3	249.50	3	249.83	250.00	0	5,441	0.00%
2018/09/28	1.1	245.60	3	245.00	246.50	-1.9	5,533	-0.03%
2018/09/27	0.1	242.00	0	0.00	241.50	0.1	5,601	0.00%
2018/09/26	1	242.01	0	0.00	241.50	1	5,614	0.02%
2018/09/25	3	243.33	2	243.50	243.50	1	5,627	0.02%
2018/09/21	1	240.50	1.3	243.50	243.00	-0.3	5,686	-0.01%
2018/09/20	1.5	240.00	0	0.00	238.00	1.5	5,698	0.03%
2018/09/19	4	244.63	13	244.54	245.00	-9	5,683	-0.16%
2018/09/18	8	245.19	6	244.83	244.50	2	5,730	0.03%
2018/09/17	14.3	243.58	2	244.00	243.50	12.3	5,861	0.21%
2018/09/14	16	244.22	1	245.50	245.50	15	5,883	0.25%
2018/09/13	6	242.33	0	0.00	242.00	6	5,876	0.10%
2018/09/12	1	243.00	1	244.00	244.00	0	5,888	0.00%
2018/09/11	2.1	242.12	0	0.00	244.00	2.1	5,927	0.04%
2018/09/10	9	244.72	2	242.00	242.50	7	5,924	0.12%
2018/09/07	5	249.00	1	248.00	248.00	4	5,902	0.07%
2018/09/06	2	252.00	11	255.86	255.00	-9	5,865	-0.15%
2018/09/05	1	253.50	17	254.47	254.00	-16	5,861	-0.27%
2018/09/04	1	251.00	8	251.31	253.50	-7	5,870	-0.12%
2018/09/03	2	251.50	7	249.50	249.50	-5	5,898	-0.08%
2018/08/31	5	251.60	1	250.00	251.50	4	5,920	0.07%
2018/08/30	2	257.75	4	256.13	256.00	-2	5,884	-0.03%
2018/08/29	5	255.00	10	255.20	256.00	-5	5,905	-0.08%
2018/08/28	11	252.82	6	252.25	252.00	5	5,883	0.08%
2018/08/27	3.1	246.58	2	246.00	247.50	1.1	5,858	0.02%
2018/08/24	4	250.13	3	249.67	250.00	1	5,861	0.02%
2018/08/23	11	249.91	21	252.48	253.00	-10	5,980	-0.17%
2018/08/22	6	247.25	3	247.33	247.50	3	5,978	0.05%
2018/08/21	5	245.80	3	245.50	245.50	2	5,876	0.03%
2018/08/20	16	246.38	2	247.00	247.00	14	5,876	0.24%
2018/08/17	6	247.92	3	246.67	247.00	3	5,874	0.05%
2018/08/16	10.5	249.10	3	249.17	247.50	7.5	5,817	0.13%
2018/08/15	4	261.25	0	0.00	260.00	4	5,722	0.07%
2018/08/14	1	265.00	1	265.50	265.00	0	5,795	0.00%
2018/08/13	4.2	263.10	1	261.00	263.50	3.2	5,803	0.06%
2018/08/10	4	274.75	2	275.25	274.50	2	5,807	0.03%
2018/08/09	0	0.00	1	276.00	275.00	-1	5,921	-0.02%
2018/08/08	2	277.50	7	277.64	277.50	-5	5,925	-0.08%
2018/08/07	1	274.50	4	275.75	275.50	-3	5,911	-0.05%
2018/08/06	0.3	273.00	3	272.33	273.00	-2.7	5,915	-0.05%
2018/08/03	2	273.00	6.2	274.06	274.00	-4.2	6,066	-0.07%
2018/08/02	3	271.67	3	271.67	269.00	0	6,040	0.00%
2018/08/01	8	268.59	38	272.80	275.00	-30	5,966	-0.50%
2018/07/31	17.1	253.60	2	253.25	254.00	15.1	5,781	0.26%
2018/07/30	9	261.44	2	260.75	260.00	7	5,675	0.12%
2018/07/27	9.1	266.10	10.1	267.66	267.50	-1	5,670	-0.02%
2018/07/26	11	260.64	2	261.25	263.00	9	5,749	0.16%
2018/07/25	4	259.13	1	265.00	262.50	3	5,789	0.05%
2018/07/24	26.1	260.46	7	256.21	255.00	19.1	5,831	0.33%
2018/07/23	20	272.93	6	275.25	271.50	14	5,656	0.25%
2018/07/20	15	282.63	0	0.00	280.00	15	5,694	0.26%
2018/07/19	2	283.50	2.1	283.27	284.00	0	5,743	0.00%
2018/07/18	2.1	281.51	0	0.00	281.00	2.1	5,858	0.03%
2018/07/17	1	286.50	8	286.25	285.50	-7	5,905	-0.12%
2018/07/16	2.1	283.57	1	285.00	282.50	1.1	6,005	0.02%
2018/07/13	1	283.00	4	284.50	285.00	-3	6,250	-0.05%
2018/07/12	2	281.75	1	283.00	283.00	1	6,621	0.02%
2018/07/11	2	275.00	0.1	277.50	276.00	1.9	6,644	0.03%
2018/07/10	0	0.00	12	279.92	280.00	-12	6,710	-0.18%
2018/07/09	12.5	275.12	1	278.00	272.50	11.5	6,708	0.17%
2018/07/06	4	285.00	5	285.80	285.00	-1	6,683	-0.01%
2018/07/05	15.5	286.68	3	288.83	281.50	12.5	6,677	0.19%
2018/07/04	6	300.08	1	299.50	298.00	5	6,589	0.08%
2018/07/03	7	305.93	2	304.25	304.50	5	6,641	0.08%
2018/07/02	4	306.25	6	306.75	305.00	-2	6,707	-0.03%
2018/06/29	15	299.93	13	300.81	300.00	2	6,663	0.03%
2018/06/28	12	295.75	1	297.50	297.00	11	6,615	0.17%
2018/06/27	7	298.14	1	297.00	296.50	6	6,709	0.09%
2018/06/26	8	298.19	2	297.00	296.50	6	6,707	0.09%
2018/06/22	2	309.25	0	0.00	310.50	2	6,787	0.03%
2018/06/21	10	311.00	0	0.00	312.00	10	6,932	0.14%
2018/06/20	1.2	310.33	2	311.00	310.00	-0.8	6,974	-0.01%
2018/06/19	3	312.17	3	315.17	312.00	0	6,973	0.00%
2018/06/15	10	316.30	6	315.50	315.00	4	7,109	0.06%
2018/06/14	4	317.75	0	0.00	315.00	4	7,291	0.05%
2018/06/13	1	323.00	2	321.75	320.50	-1	7,526	-0.01%
2018/06/12	3	325.17	6	327.17	324.00	-3	7,670	-0.04%
2018/06/11	6	332.58	3	332.00	332.50	3	7,748	0.04%
2018/06/08	2	328.00	1	329.50	330.00	1	7,750	0.01%
2018/06/07	0	0.00	11	329.73	331.00	-11	7,856	-0.14%
2018/06/06	11	331.14	66	331.74	331.00	-55	8,004	-0.69%
2018/06/05	6	326.33	2.3	327.02	325.00	3.7	8,028	0.05%
2018/06/04	7	326.86	37	329.18	329.50	-30	8,154	-0.37%
2018/06/01	0.3	319.00	6	318.92	319.00	-5.7	8,177	-0.07%
2018/05/31	14.3	310.10	1	309.00	311.50	13.3	8,249	0.16%
2018/05/30	5	310.30	2	311.00	310.00	3	8,197	0.04%
2018/05/29	6	317.33	2	318.00	315.00	4	8,296	0.05%
2018/05/28	3	320.67	0	0.00	318.50	3	8,412	0.04%
2018/05/25	5	323.30	9	323.94	324.00	-4	8,472	-0.05%
2018/05/24	2	321.25	2	322.25	322.00	0	8,449	0.00%
2018/05/23	2	319.50	2	320.25	320.00	0	8,496	0.00%
2018/05/22	4	318.63	8	319.31	320.50	-4	8,492	-0.05%
2018/05/21	13.7	315.02	2	315.00	314.00	11.7	8,566	0.14%
2018/05/18	16	310.25	18	310.83	313.00	-2	8,607	-0.02%
2018/05/17	6	309.33	12	313.25	310.00	-6	8,659	-0.07%
2018/05/16	5	318.50	0	0.00	319.00	5	8,591	0.06%
2018/05/15	3	321.17	0	0.00	319.00	3	8,657	0.03%
2018/05/14	3	319.83	4	321.00	320.00	-1	8,779	-0.01%
2018/05/11	12	321.21	4	320.00	319.50	8	8,782	0.09%
2018/05/10	2	327.75	4	329.88	329.50	-2	8,681	-0.02%
2018/05/09	3	328.00	6	327.75	328.00	-3	8,819	-0.03%
2018/05/08	5	321.00	12	324.79	325.00	-7	8,867	-0.08%
2018/05/07	16	320.91	6	318.75	318.50	10	8,894	0.11%
2018/05/04	14	321.86	9	322.33	325.50	5	8,845	0.06%
2018/05/03	18	321.61	10	318.50	320.00	8	8,857	0.09%
2018/05/02	9	334.50	8	336.44	331.00	1	8,786	0.01%
2018/04/30	6	334.00	8.1	335.99	340.00	-2.1	8,763	-0.02%
2018/04/27	12	331.04	15	334.20	339.50	-3	8,754	-0.03%
2018/04/26	20	333.33	19	330.11	323.50	1	8,708	0.01%
2018/04/25	5	340.50	4	339.50	337.00	1	8,622	0.01%
2018/04/24	4	337.00	8	339.06	341.50	-4	8,641	-0.05%
2018/04/23	5	358.50	8	353.56	350.50	-3	8,560	-0.04%
2018/04/20	18	356.78	2	356.25	354.50	16	8,487	0.19%
2018/04/19	17	367.53	12	362.25	360.50	5	8,406	0.06%
2018/04/18	14	362.32	38	363.59	362.00	-24	8,208	-0.29%
2018/04/17	3	340.67	0	0.00	340.00	3	7,840	0.04%
2018/04/16	1	341.50	12	341.63	342.00	-11	7,853	-0.14%
2018/04/13	4	336.63	3	335.33	336.00	1	7,811	0.01%
2018/04/12	31	335.50	13	333.92	331.50	18	7,800	0.23%
2018/04/11	8	333.81	20	340.25	339.00	-12	7,785	-0.15%
2018/04/10	10	328.00	1	327.50	327.00	9	7,740	0.12%
2018/04/09	1	329.50	2	330.25	327.50	-1	7,800	-0.01%
2018/04/03	5	329.00	2	330.50	328.00	3	7,728	0.04%
2018/04/02	0.1	337.00	1	338.00	336.50	-0.9	7,682	-0.01%
2018/03/31	3	341.00	0	0.00	340.50	3	7,707	0.04%
2018/03/30	39	339.60	42	343.65	340.00	-3	7,745	-0.04%
2018/03/29	6.1	334.44	2	335.75	331.00	4.1	7,677	0.05%
2018/03/28	10	335.35	3	335.00	333.00	7	7,594	0.09%
2018/03/27	22	337.91	8	340.31	342.50	14	7,524	0.19%
2018/03/26	3.1	343.36	31.1	344.97	347.00	-28.1	7,360	-0.38%
2018/03/23	11.1	324.38	27.1	324.95	328.00	-16	7,205	-0.22%
2018/03/22	0	0.00	11	337.18	336.00	-11	7,199	-0.15%
2018/03/21	17	338.44	4.1	339.94	336.00	13	7,191	0.18%
2018/03/20	8	339.25	27.1	340.88	342.50	-19.1	7,183	-0.27%
2018/03/19	17	335.26	38	333.81	334.00	-21	6,988	-0.30%
2018/03/16	7	319.64	18	320.78	317.00	-11	6,766	-0.16%
2018/03/15	20	318.95	16	318.72	318.00	4	6,627	0.06%
2018/03/14	14	315.29	2.1	317.12	313.50	11.9	6,541	0.18%
2018/03/13	3	319.67	12	319.38	319.00	-9	6,558	-0.14%
2018/03/12	4.1	316.98	39.5	317.30	317.00	-35.4	6,573	-0.54%
2018/03/09	3	309.33	39	310.60	310.50	-36	6,656	-0.54%
2018/03/08	7	305.79	6	308.67	309.50	1	6,591	0.02%
2018/03/07	14	306.39	12	300.79	300.00	2	6,474	0.03%
2018/03/06	1	300.00	2	299.75	301.00	-1	6,435	-0.02%
2018/03/05	5	298.19	1	301.00	295.00	4	6,484	0.06%
2018/03/02	5.1	300.74	52	303.94	302.50	-46.9	6,432	-0.73%
2018/03/01	51	300.90	4	299.88	299.50	47	6,373	0.74%
2018/02/27	1	304.00	10	302.30	301.00	-9	6,282	-0.14%
2018/02/26	2	296.50	6	299.42	296.50	-4	6,211	-0.06%
2018/02/23	2	301.00	2	300.50	300.50	0	6,219	0.00%
2018/02/21	0	0.00	12	300.17	304.50	-12	6,238	-0.19%
2018/02/12	1	287.50	20	285.00	285.00	-19	6,153	-0.31%
2018/02/09	2	273.25	13	284.04	283.00	-11	6,175	-0.18%
2018/02/08	1	284.00	0	0.00	286.00	1	6,116	0.02%
2018/02/07	37	290.82	13	288.69	284.50	24	6,135	0.39%
2018/02/06	18.3	283.30	11	284.00	286.50	7.3	6,142	0.12%
2018/02/05	3	298.83	6.6	299.79	299.00	-3.6	6,066	-0.06%
2018/02/02	4	303.00	3	305.33	304.50	1	6,234	0.02%
2018/02/01	3	308.17	5	308.60	307.00	-2	6,236	-0.03%
2018/01/31	0	0.00	1	295.50	299.00	-1	6,091	-0.02%
2018/01/30	8	301.25	5	300.80	299.00	3	6,091	0.05%
2018/01/29	7	309.93	2	308.00	308.00	5	6,198	0.08%
2018/01/26	9	302.89	7	303.29	308.00	2	6,271	0.03%
2018/01/25	34	309.25	2.1	313.71	305.50	31.9	6,267	0.51%
2018/01/24	31.1	311.51	0	0.00	307.50	31.1	6,343	0.49%
2018/01/23	41	321.26	24	321.29	318.00	17	6,460	0.26%
2018/01/22	17	315.76	1	317.00	319.00	16	6,420	0.25%
2018/01/19	2	316.75	0	0.00	319.00	2	6,536	0.03%
2018/01/18	4	317.25	32	315.36	319.50	-28	6,576	-0.43%
2018/01/17	18	304.39	11	306.50	306.50	7	6,629	0.11%
2018/01/16	1	312.00	1	313.50	312.00	0	6,604	0.00%
2018/01/15	0	0.00	11	312.95	313.00	-11	6,650	-0.17%
2018/01/12	0	0.00	12	310.42	309.50	-12	6,701	-0.18%
2018/01/11	1	305.50	1.1	305.98	306.00	-0.1	6,746	0.00%
2018/01/10	1	304.50	4	309.38	309.50	-3	6,822	-0.04%
2018/01/09	0	303.00	5	300.60	304.00	-5	6,854	-0.07%
2018/01/08	3	302.00	0.1	298.00	298.00	2.9	7,070	0.04%
2018/01/05	24	300.25	20	306.53	300.00	4	7,418	0.05%
2018/01/04	22	304.43	13.1	303.30	307.00	8.9	7,607	0.12%
2018/01/03	4	300.38	29.1	299.81	300.50	-25.1	7,797	-0.32%
2018/01/02	0	0.00	1.2	290.72	291.50	-1.2	7,843	-0.01%