聯發科 (2454)-永豐金-敦南券商分點個股進出

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
3129人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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	5.5	1041.73	6.4	1042.59	1040.00	-0.9	8,181	-0.01%
2024/05/02	4.1	994.74	7.1	1011.47	1000.00	-3	8,220	-0.04%
2024/04/30	10.3	1003.56	2	1024.90	992.00	8.2	8,260	0.10%
2024/04/29	17.9	1027.30	8.1	1015.75	1015.00	9.8	8,263	0.12%
2024/04/26	1.2	999.80	3.2	997.85	1005.00	-2	8,286	-0.02%
2024/04/25	6.7	985.86	8.2	995.02	981.00	-1.5	8,341	-0.02%
2024/04/24	6.7	1009.29	6.2	1004.21	1010.00	0.5	8,353	0.01%
2024/04/23	4.9	975.40	0.6	973.17	972.00	4.3	8,440	0.05%
2024/04/22	5	973.55	1.5	973.15	966.00	3.6	8,512	0.04%
2024/04/19	18.5	995.99	25.5	994.85	993.00	-7.1	8,431	-0.08%
2024/04/18	2.6	1030.33	8.1	1037.60	1050.00	-5.5	8,249	-0.07%
2024/04/17	20.7	1051.48	0.1	1060.00	1050.00	20.6	8,243	0.25%
2024/04/16	5.4	1064.99	11.4	1066.90	1055.00	-5.9	8,185	-0.07%
2024/04/15	18.3	1124.60	6.1	1111.84	1110.00	12.3	8,081	0.15%
2024/04/12	4.3	1176.58	2	1180.03	1180.00	2.3	8,021	0.03%
2024/04/11	2.2	1197.31	1.1	1224.02	1200.00	1.1	8,026	0.01%
2024/04/10	2.1	1197.34	5.3	1196.14	1195.00	-3.2	8,062	-0.04%
2024/04/09	0.1	1161.19	0.1	1161.64	1160.00	0	8,165	0.00%
2024/04/08	3.2	1151.81	2	1155.00	1150.00	1.2	8,276	0.01%
2024/04/03	0	1169.00	0	1165.00	1160.00	0	8,292	0.00%
2024/04/02	0	1165.24	3.2	1171.87	1165.00	-3.2	8,315	-0.04%
2024/04/01	4.5	1172.36	5	1175.03	1160.00	-0.6	8,388	-0.01%
2024/03/29	1.2	1170.43	13.3	1177.65	1195.00	-12.1	8,352	-0.14%
2024/03/28	3.2	1148.67	3.2	1166.48	1160.00	0	8,270	0.00%
2024/03/27	2.2	1152.61	7.5	1162.37	1165.00	-5.3	8,209	-0.06%
2024/03/26	7.6	1140.62	6.2	1152.88	1130.00	1.4	8,183	0.02%
2024/03/25	0.3	1128.22	1.2	1121.27	1120.00	-0.9	8,181	-0.01%
2024/03/22	5.4	1115.48	1.1	1120.36	1125.00	4.4	8,210	0.05%
2024/03/21	8.3	1139.41	2.1	1140.05	1140.00	6.2	8,193	0.08%
2024/03/20	14.7	1141.12	4.2	1136.68	1130.00	10.5	8,283	0.13%
2024/03/19	3.6	1148.43	1.1	1163.87	1150.00	2.5	8,293	0.03%
2024/03/18	4.8	1155.43	6.1	1165.74	1170.00	-1.3	8,246	-0.02%
2024/03/15	8.5	1133.36	1.1	1139.72	1135.00	7.4	8,223	0.09%
2024/03/14	12.2	1167.59	10.9	1172.35	1150.00	1.2	8,175	0.02%
2024/03/13	4.5	1231.28	5.3	1234.28	1215.00	-0.8	8,048	-0.01%
2024/03/12	3.7	1205.37	5.4	1204.71	1215.00	-1.7	7,983	-0.02%
2024/03/11	1.4	1223.79	3.7	1219.52	1225.00	-2.3	7,950	-0.03%
2024/03/08	6.8	1237.74	9	1229.17	1230.00	-2.2	7,942	-0.03%
2024/03/07	11	1233.28	11.4	1236.90	1230.00	-0.4	7,757	-0.01%
2024/03/06	3.6	1186.75	8.6	1182.67	1190.00	-5	7,564	-0.07%
2024/03/05	0.5	1153.84	6.5	1144.70	1155.00	-6	7,525	-0.08%
2024/03/04	5	1126.06	4.5	1146.94	1150.00	0.6	7,470	0.01%
2024/03/01	8.8	1120.12	7.6	1122.94	1105.00	1.3	7,359	0.02%
2024/02/29	6.2	1127.67	6.3	1130.11	1140.00	-0.1	7,252	0.00%
2024/02/27	6.6	1123.30	21.8	1129.00	1115.00	-15.1	7,175	-0.21%
2024/02/26	3.1	1111.23	8.3	1106.08	1115.00	-5.2	6,975	-0.08%
2024/02/23	3.6	1072.70	42.5	1061.51	1100.00	-39	6,882	-0.57%
2024/02/22	0.4	996.89	35.5	1006.23	1015.00	-35.1	6,651	-0.53%
2024/02/21	1.3	984.71	1.1	980.08	981.00	0.2	6,598	0.00%
2024/02/20	5.4	975.21	7.1	976.10	982.00	-1.7	6,589	-0.03%
2024/02/19	7.6	958.87	7.4	956.33	963.00	0.2	6,590	0.00%
2024/02/16	8.4	968.14	7.3	970.34	970.00	1.1	6,661	0.02%
2024/02/15	8.5	961.71	30.6	967.91	972.00	-22.1	6,666	-0.33%
2024/02/05	14.3	936.86	21.1	935.28	937.00	-6.8	6,630	-0.10%
2024/02/02	10.3	928.86	10.5	935.16	936.00	-0.2	6,660	0.00%
2024/02/01	48.1	935.32	36.2	931.14	930.00	11.9	6,651	0.18%
2024/01/31	27.6	966.00	24.8	968.05	966.00	2.8	6,527	0.04%
2024/01/30	22.8	950.07	60	959.66	963.00	-37.2	6,494	-0.57%
2024/01/29	20.8	939.24	1.6	936.64	938.00	19.2	6,457	0.30%
2024/01/26	52.2	933.11	14.1	933.80	936.00	38.1	6,433	0.59%
2024/01/25	6.7	938.13	8.8	943.32	943.00	-2.1	6,506	-0.03%
2024/01/24	1	931.00	19.6	930.17	936.00	-18.5	6,471	-0.29%
2024/01/23	17.7	914.24	2	911.50	911.00	15.7	6,521	0.24%
2024/01/22	23.8	927.55	60.4	936.23	922.00	-36.6	6,690	-0.55%
2024/01/19	4.2	914.60	15.6	914.11	920.00	-11.5	6,650	-0.17%
2024/01/18	11.3	893.09	21.8	892.28	897.00	-10.6	6,590	-0.16%
2024/01/17	26.6	887.53	16.7	884.83	879.00	9.9	6,586	0.15%
2024/01/16	48.8	905.69	1	904.64	895.00	47.8	6,479	0.74%
2024/01/15	9.4	921.52	1.7	925.78	922.00	7.6	6,397	0.12%
2024/01/12	4.5	921.12	15	924.73	926.00	-10.5	6,468	-0.16%
2024/01/11	10.6	923.99	1	932.94	920.00	9.6	6,515	0.15%
2024/01/10	1.8	927.39	1.1	925.29	924.00	0.7	6,528	0.01%
2024/01/09	9.1	932.97	6.8	935.55	928.00	2.3	6,595	0.03%
2024/01/08	7.8	921.72	3.2	931.37	920.00	4.6	6,594	0.07%
2024/01/05	14.2	925.43	3	925.00	921.00	11.2	6,666	0.17%
2024/01/04	23.9	932.23	15.3	930.48	928.00	8.5	6,686	0.13%
2024/01/03	39.6	963.21	23.3	955.98	953.00	16.3	6,753	0.24%
2024/01/02	37.9	984.52	11.1	987.68	981.00	26.8	6,593	0.41%
2023/12/29	3.8	1015.62	0.1	1015.00	1015.00	3.7	6,519	0.06%
2023/12/28	6.4	1032.48	2	1045.00	1025.00	4.4	6,562	0.07%
2023/12/27	7.3	1043.39	6.8	1032.58	1040.00	0.6	6,643	0.01%
2023/12/26	1.1	1004.56	7.3	1000.61	1000.00	-6.2	6,565	-0.09%
2023/12/25	0	993.00	6.4	994.05	995.00	-6.4	6,574	-0.10%
2023/12/22	1	988.98	3.4	988.16	990.00	-2.4	6,583	-0.04%
2023/12/21	6.7	973.38	1	976.97	976.00	5.7	6,592	0.09%
2023/12/20	6.6	984.96	3	984.33	983.00	3.6	6,594	0.05%
2023/12/19	5.5	980.75	7.9	984.96	992.00	-2.4	6,614	-0.04%
2023/12/18	4.3	988.74	3.2	991.77	989.00	1.2	6,614	0.02%
2023/12/15	6.2	984.38	11.2	987.36	996.00	-5	6,618	-0.08%
2023/12/14	4.1	960.80	8.2	961.84	966.00	-4.1	6,525	-0.06%
2023/12/13	0.1	949.04	4.6	949.48	955.00	-4.4	6,615	-0.07%
2023/12/12	2.3	939.70	1.2	944.95	939.00	1.1	6,787	0.02%
2023/12/11	2.2	941.34	4	939.50	941.00	-1.8	6,804	-0.03%
2023/12/08	1.3	941.86	2	942.50	943.00	-0.8	6,863	-0.01%
2023/12/07	3	932.69	5.3	938.99	931.00	-2.3	6,890	-0.03%
2023/12/06	3.4	928.77	4.1	929.26	927.00	-0.7	6,874	-0.01%
2023/12/05	7.5	924.16	0.1	924.27	929.00	7.4	6,897	0.11%
2023/12/04	14.7	935.55	7.3	934.80	933.00	7.4	6,864	0.11%
2023/12/01	0	941.50	19	940.05	947.00	-19	6,830	-0.28%
2023/11/30	6.2	943.75	2	945.50	945.00	4.2	6,854	0.06%
2023/11/29	1.1	940.20	3.1	947.18	948.00	-2	6,772	-0.03%
2023/11/28	2.3	935.01	0	941.00	942.00	2.3	6,736	0.03%
2023/11/27	5.5	935.86	1.5	940.63	931.00	4	6,738	0.06%
2023/11/24	0.1	943.90	5.4	943.62	945.00	-5.3	6,715	-0.08%
2023/11/22	3	937.67	15.3	938.53	942.00	-12.2	6,738	-0.18%
2023/11/21	1.1	920.03	18.5	928.76	926.00	-17.4	6,725	-0.26%
2023/11/20	16.2	915.32	5	916.79	912.00	11.2	6,660	0.17%
2023/11/17	3.3	898.97	3.3	900.46	904.00	0	6,577	0.00%
2023/11/16	8.4	897.15	4.2	895.48	893.00	4.2	6,559	0.06%
2023/11/15	8.3	904.60	8.1	908.71	908.00	0.2	6,476	0.00%
2023/11/14	2.2	911.76	1.2	905.44	905.00	1	6,389	0.02%
2023/11/13	5.3	914.68	5.1	914.30	906.00	0.2	6,386	0.00%
2023/11/10	8.8	893.42	3.3	898.53	884.00	5.5	6,327	0.09%
2023/11/09	7.6	907.65	6.7	903.66	905.00	1	6,247	0.02%
2023/11/08	3.1	908.29	10.5	909.99	914.00	-7.4	6,192	-0.12%
2023/11/07	6.3	889.20	3.4	895.31	888.00	2.9	6,118	0.05%
2023/11/06	2.5	880.79	19.7	882.91	882.00	-17.2	6,072	-0.28%
2023/11/03	18.9	873.95	4.6	871.15	870.00	14.3	6,004	0.24%
2023/11/02	1.7	869.35	9.3	866.33	868.00	-7.5	6,004	-0.13%
2023/11/01	5.6	844.88	4.7	850.82	846.00	0.9	5,901	0.02%
2023/10/31	8.5	849.04	6.7	844.17	842.00	1.8	5,899	0.03%
2023/10/30	14.4	845.03	23.7	842.17	857.00	-9.3	5,868	-0.16%
2023/10/27	18.3	807.74	3	803.67	801.00	15.3	5,830	0.26%
2023/10/26	3.3	813.11	5.1	813.81	817.00	-1.8	5,993	-0.03%
2023/10/25	7.2	820.82	6	823.50	822.00	1.2	5,972	0.02%
2023/10/24	8.8	810.23	2.6	812.75	816.00	6.3	5,942	0.11%
2023/10/23	3.2	823.35	3.1	819.68	821.00	0.1	5,974	0.00%
2023/10/20	3.4	823.88	1.7	825.16	828.00	1.7	6,001	0.03%
2023/10/19	4.3	829.42	4.3	828.84	830.00	0	5,982	0.00%
2023/10/18	11.6	805.09	7.7	816.38	813.00	3.9	6,048	0.06%
2023/10/17	4.5	842.60	5.6	843.49	825.00	-1.2	5,962	-0.02%
2023/10/16	4.2	841.07	3.7	833.31	840.00	0.6	5,928	0.01%
2023/10/13	4.5	833.12	8.5	832.62	842.00	-4	5,910	-0.07%
2023/10/12	0.5	811.20	4.3	813.32	815.00	-3.8	5,818	-0.06%
2023/10/11	2.4	811.42	10.2	807.76	814.00	-7.8	5,806	-0.13%
2023/10/06	0.3	784.15	2.3	784.01	786.00	-1.9	5,683	-0.03%
2023/10/05	1.3	782.31	6.2	782.34	786.00	-4.9	5,699	-0.09%
2023/10/04	3.3	778.45	10.7	776.50	780.00	-7.5	5,662	-0.13%
2023/10/03	5.2	774.85	22.2	774.02	772.00	-17	5,629	-0.30%
2023/10/02	1.2	742.01	8.2	743.58	745.00	-7.1	5,529	-0.13%
2023/09/28	0.2	733.54	4.3	734.02	735.00	-4.1	5,534	-0.07%
2023/09/27	0.2	730.21	2.1	728.75	737.00	-1.9	5,531	-0.04%
2023/09/26	3.4	740.06	2	739.11	737.00	1.4	5,530	0.03%
2023/09/25	1.4	759.20	2.5	756.32	755.00	-1.1	5,515	-0.02%
2023/09/22	5.8	736.51	3.2	737.72	746.00	2.6	5,511	0.05%
2023/09/21	9.4	750.65	4.3	748.55	746.00	5	5,456	0.09%
2023/09/20	3.7	758.01	1.9	758.58	759.00	1.8	5,441	0.03%
2023/09/19	2.6	775.43	5.6	771.73	773.00	-3	5,433	-0.06%
2023/09/18	4	773.15	13.8	782.90	782.00	-9.8	5,405	-0.18%
2023/09/15	4.5	747.67	34.9	751.03	763.00	-30.5	5,396	-0.56%
2023/09/14	4.4	729.15	8.3	734.29	733.00	-3.9	5,534	-0.07%
2023/09/13	15.2	734.78	21.2	736.58	732.00	-6	5,770	-0.10%
2023/09/12	0.3	724.80	22.9	722.65	728.00	-22.7	5,785	-0.39%
2023/09/11	0.3	710.37	1.3	711.54	714.00	-1	5,808	-0.02%
2023/09/08	7.6	704.56	6.3	708.32	709.00	1.3	5,861	0.02%
2023/09/07	0.1	713.00	2.7	714.48	717.00	-2.6	5,907	-0.04%
2023/09/06	4.1	713.23	1.8	714.70	712.00	2.3	5,918	0.04%
2023/09/05	0.2	711.00	15.8	716.54	718.00	-15.6	5,943	-0.26%
2023/09/04	0	0.00	0.6	710.00	711.00	-0.6	5,984	-0.01%
2023/09/01	4.1	705.68	8.2	709.11	710.00	-4	6,032	-0.07%
2023/08/31	0	0.00	2.6	708.98	705.00	-2.6	6,053	-0.04%
2023/08/30	12.2	705.95	4.2	712.01	709.00	8	6,044	0.13%
2023/08/29	6.2	705.81	12.2	713.07	710.00	-6.1	6,080	-0.10%
2023/08/28	2.2	704.14	4.2	705.26	701.00	-1.9	6,097	-0.03%
2023/08/25	8.2	690.98	10.8	693.51	694.00	-2.6	6,199	-0.04%
2023/08/24	3.2	687.24	12.5	685.70	691.00	-9.4	6,377	-0.15%
2023/08/23	2.2	671.35	1.4	674.45	671.00	0.9	6,451	0.01%
2023/08/22	13.1	671.66	7.3	678.01	672.00	5.9	6,596	0.09%
2023/08/21	3.1	669.39	3	669.00	669.00	0.1	6,612	0.00%
2023/08/18	4.3	671.10	3.2	676.90	674.00	1.2	6,661	0.02%
2023/08/17	13.6	676.64	1.6	674.83	674.00	12	6,696	0.18%
2023/08/16	5.7	687.72	24	694.79	689.00	-18.3	6,693	-0.27%
2023/08/15	8.1	681.10	1.4	680.91	678.00	6.7	6,677	0.10%
2023/08/14	14.5	669.28	1.1	670.44	672.00	13.4	6,704	0.20%
2023/08/11	16.5	681.59	2.2	678.62	679.00	14.3	6,776	0.21%
2023/08/10	11.7	693.54	5.5	695.61	693.00	6.3	6,757	0.09%
2023/08/09	3.1	692.79	9.4	699.49	701.00	-6.2	6,745	-0.09%
2023/08/08	13.2	694.76	2.2	700.27	690.00	11	6,777	0.16%
2023/08/07	2.3	705.99	26.7	705.77	706.00	-24.4	6,736	-0.36%
2023/08/04	14.8	703.99	5	704.83	706.00	9.8	6,741	0.15%
2023/08/02	2.3	712.88	14.6	712.18	709.00	-12.3	6,665	-0.18%
2023/08/01	8.5	707.97	36.7	707.56	713.00	-28.2	6,565	-0.43%
2023/07/31	7.2	687.80	33.8	691.36	690.00	-26.6	6,386	-0.42%
2023/07/28	5.6	659.96	2.7	659.67	658.00	2.9	6,200	0.05%
2023/07/27	6.3	657.39	0	0.00	658.00	6.3	6,239	0.10%
2023/07/26	17.1	658.58	1	655.00	655.00	16.1	6,267	0.26%
2023/07/25	19.4	670.96	2	670.50	665.00	17.4	6,257	0.28%
2023/07/24	11.5	676.04	5.3	680.19	675.00	6.1	6,219	0.10%
2023/07/21	28.2	669.53	11	677.83	682.00	17.2	6,214	0.28%
2023/07/20	3.6	691.66	5	695.20	692.00	-1.4	6,162	-0.02%
2023/07/19	6.2	694.13	7.2	693.87	696.00	-1	6,199	-0.02%
2023/07/18	2.4	680.08	0	685.00	683.00	2.4	6,180	0.04%
2023/07/17	12.4	683.27	0	0.00	683.00	12.4	6,267	0.20%
2023/07/14	3.3	693.69	5.1	692.39	692.00	-1.8	6,375	-0.03%
2023/07/13	7.1	686.27	4.3	688.07	680.00	2.8	6,507	0.04%
2023/07/12	2.2	685.94	4	686.00	685.00	-1.8	6,656	-0.03%
2023/07/11	3.2	681.09	8.2	683.65	686.00	-5	6,664	-0.08%
2023/07/10	14.8	678.16	8.7	673.39	673.00	6.1	6,692	0.09%
2023/07/07	9.7	683.04	1.4	682.07	682.00	8.3	6,657	0.12%
2023/07/06	4.7	691.82	14.5	690.69	690.00	-9.8	6,660	-0.15%
2023/07/05	5.2	698.05	2	700.00	697.00	3.2	6,686	0.05%
2023/07/04	5.2	698.07	3.2	698.18	700.00	2	6,698	0.03%
2023/07/03	0.1	695.26	3.3	694.23	691.00	-3.2	6,780	-0.05%
2023/06/30	6.4	688.24	1	688.00	688.00	5.4	6,804	0.08%
2023/06/29	5	698.01	11.4	699.79	696.00	-6.4	6,781	-0.09%
2023/06/28	2.1	692.55	9.7	693.68	695.00	-7.6	6,759	-0.11%
2023/06/27	15.1	681.96	2	683.00	681.00	13.1	6,755	0.19%
2023/06/26	6.7	687.54	1.6	688.06	685.00	5.1	6,729	0.08%
2023/06/21	22.3	687.74	10.8	693.03	693.00	11.5	6,725	0.17%
2023/06/20	53.7	704.59	4.4	704.32	691.00	49.3	6,613	0.74%
2023/06/19	20.7	782.46	13.3	782.89	785.00	7.3	6,287	0.12%
2023/06/16	14.8	755.70	5	755.00	751.00	9.8	6,046	0.16%
2023/06/15	12.6	774.42	8	768.50	766.00	4.5	5,965	0.08%
2023/06/14	3.2	779.38	3	779.67	780.00	0.2	5,945	0.00%
2023/06/13	2.1	770.43	9.2	777.55	779.00	-7.1	5,954	-0.12%
2023/06/12	0	765.50	2	768.50	767.00	-2	5,921	-0.03%
2023/06/09	3	762.00	3	764.03	764.00	0	5,940	0.00%
2023/06/08	3	766.69	5.5	770.96	768.00	-2.5	5,946	-0.04%
2023/06/07	0.4	764.47	2.2	758.18	768.00	-1.8	5,921	-0.03%
2023/06/06	4.2	754.13	2.1	761.05	757.00	2.1	5,920	0.04%
2023/06/05	0.1	759.93	11.6	760.69	759.00	-11.5	5,990	-0.19%
2023/06/02	5.5	755.29	5.1	753.87	751.00	0.4	5,988	0.01%
2023/06/01	5.8	750.02	1.2	749.26	748.00	4.7	6,005	0.08%
2023/05/31	2.8	758.17	2.4	758.02	759.00	0.4	6,008	0.01%
2023/05/30	9.6	767.06	20.8	766.34	763.00	-11.2	5,965	-0.19%
2023/05/29	8.8	746.98	8.4	750.38	738.00	0.4	5,953	0.01%
2023/05/26	17.5	719.84	19	726.85	730.00	-1.5	5,919	-0.03%
2023/05/25	2	711.50	0.2	713.53	708.00	1.9	5,864	0.03%
2023/05/24	4.1	705.03	2.4	710.08	711.00	1.7	5,857	0.03%
2023/05/23	2.1	716.43	11.1	716.55	716.00	-9	5,807	-0.16%
2023/05/22	1.3	705.10	1.5	704.93	705.00	-0.2	5,763	0.00%
2023/05/19	0.5	692.91	7.5	693.26	698.00	-7.1	5,747	-0.12%
2023/05/18	3.2	688.44	4.5	690.64	689.00	-1.2	5,748	-0.02%
2023/05/17	1.2	678.26	1.4	687.59	685.00	-0.2	5,785	0.00%
2023/05/16	4.5	682.98	0.3	683.00	680.00	4.2	5,709	0.07%
2023/05/15	2	679.00	3.3	679.88	680.00	-1.3	5,715	-0.02%
2023/05/12	2.4	664.32	2.1	669.68	673.00	0.3	5,708	0.00%
2023/05/11	1.1	665.27	0.1	671.83	668.00	1	5,688	0.02%
2023/05/10	4.3	668.49	2	668.00	668.00	2.3	5,765	0.04%
2023/05/09	0.1	676.20	0	678.00	677.00	0.1	5,820	0.00%
2023/05/08	0.2	678.78	18.1	682.60	675.00	-17.9	5,909	-0.30%
2023/05/05	0.1	674.20	0.1	675.83	675.00	-0.1	5,965	0.00%
2023/05/04	4.4	669.80	1.1	669.00	668.00	3.4	6,096	0.06%
2023/05/03	3.5	677.93	8.1	676.00	680.00	-4.5	6,099	-0.07%
2023/05/02	5.1	657.56	11.5	669.32	671.00	-6.4	6,171	-0.10%
2023/04/28	4.3	665.36	9.3	667.99	665.00	-5	6,300	-0.08%
2023/04/27	1.5	663.60	7.4	661.34	662.00	-5.9	6,268	-0.09%
2023/04/26	23.1	643.20	2.4	652.50	649.00	20.7	6,271	0.33%
2023/04/25	19.9	656.85	9	657.13	650.00	10.8	6,263	0.17%
2023/04/24	4.8	671.62	3.9	674.81	676.00	0.9	6,226	0.01%
2023/04/21	11.9	671.41	8	670.38	665.00	3.9	6,262	0.06%
2023/04/20	17.3	670.49	9.2	677.16	673.00	8.1	6,320	0.13%
2023/04/19	20.3	680.33	4	677.75	675.00	16.3	6,272	0.26%
2023/04/18	22.1	693.90	6.5	692.66	688.00	15.6	6,207	0.25%
2023/04/17	25.9	704.64	4.8	708.27	709.00	21.1	6,062	0.35%
2023/04/14	7.3	749.62	1	755.02	748.00	6.2	5,874	0.11%
2023/04/13	5.7	753.19	1	750.00	750.00	4.7	5,876	0.08%
2023/04/12	1.4	755.33	0.2	757.30	758.00	1.2	5,830	0.02%
2023/04/11	3.2	749.22	2.3	755.08	756.00	0.8	5,831	0.01%
2023/04/10	7	743.40	1.1	749.35	742.00	5.9	5,902	0.10%
2023/04/07	1.7	751.20	0	752.00	749.00	1.7	5,839	0.03%
2023/04/06	17.5	759.94	2.3	753.00	753.00	15.2	5,791	0.26%
2023/03/31	1	778.23	10.2	785.81	787.00	-9.2	5,686	-0.16%
2023/03/30	1.1	778.62	3.1	779.05	778.00	-2	5,681	-0.03%
2023/03/29	3.2	768.98	1.1	767.75	773.00	2	5,709	0.04%
2023/03/28	3.2	772.72	0.1	774.47	766.00	3.1	5,757	0.05%
2023/03/27	1.6	781.15	1.2	784.52	780.00	0.4	5,800	0.01%
2023/03/24	4.1	787.27	4.2	789.85	790.00	-0.1	5,961	0.00%
2023/03/23	1.3	789.68	5.7	789.68	793.00	-4.4	6,115	-0.07%
2023/03/22	0.2	778.50	5	781.60	781.00	-4.8	6,119	-0.08%
2023/03/21	2.5	770.14	2.2	766.68	771.00	0.3	6,130	0.01%
2023/03/20	3.2	773.54	18.2	772.03	770.00	-15	6,125	-0.25%
2023/03/17	0.1	770.09	18.6	771.01	773.00	-18.4	6,110	-0.30%
2023/03/16	4.2	755.07	3	761.66	756.00	1.1	6,067	0.02%
2023/03/15	3.1	766.75	2.1	764.32	758.00	1	6,057	0.02%
2023/03/14	2.2	757.40	2.1	754.29	761.00	0.2	6,053	0.00%
2023/03/13	5.4	751.94	2.3	752.52	764.00	3.1	6,044	0.05%
2023/03/10	7.8	757.59	6.1	755.68	756.00	1.7	6,029	0.03%
2023/03/09	3.6	771.55	2.2	770.82	767.00	1.4	6,046	0.02%
2023/03/08	16.2	770.01	4.3	769.07	768.00	11.9	6,112	0.19%
2023/03/07	3.1	785.07	2.4	786.45	788.00	0.8	6,058	0.01%
2023/03/06	3.2	790.38	5.4	787.58	784.00	-2.2	6,062	-0.04%
2023/03/03	8.3	778.30	3.1	774.61	775.00	5.2	6,033	0.09%
2023/03/02	8.3	780.24	8.3	780.02	775.00	0	6,049	0.00%
2023/03/01	11.1	763.23	25.2	768.07	791.00	-14.1	5,944	-0.24%
2023/02/24	11.5	735.70	4.2	743.17	723.00	7.3	5,788	0.13%
2023/02/23	1	738.00	16	739.29	745.00	-15	5,727	-0.26%
2023/02/22	3.1	715.99	2.1	715.53	713.00	1	5,693	0.02%
2023/02/21	1.1	726.91	0.1	728.00	725.00	1	5,736	0.02%
2023/02/20	2.2	725.25	3	727.34	726.00	-0.8	5,857	-0.01%
2023/02/17	2	718.99	1.1	722.63	723.00	0.9	6,042	0.01%
2023/02/16	4.1	714.99	0.1	715.86	711.00	4	6,143	0.07%
2023/02/15	8.1	714.76	1.1	710.09	710.00	7	6,321	0.11%
2023/02/14	3.3	732.71	1.3	735.97	732.00	2	6,331	0.03%
2023/02/13	2.5	727.44	4.1	729.53	731.00	-1.5	6,477	-0.02%
2023/02/10	5	741.20	2.2	741.57	740.00	2.8	6,539	0.04%
2023/02/09	3.1	742.93	8.3	746.32	749.00	-5.3	6,621	-0.08%
2023/02/08	1.4	737.22	15.9	740.68	744.00	-14.5	6,629	-0.22%
2023/02/07	6.6	721.91	0.3	720.25	717.00	6.4	6,606	0.10%
2023/02/06	8.5	737.87	3.5	744.48	731.00	5.1	6,599	0.08%
2023/02/03	4.3	749.64	7.8	750.05	751.00	-3.5	6,601	-0.05%
2023/02/02	2.1	747.31	12.8	749.54	747.00	-10.8	6,768	-0.16%
2023/02/01	1	723.85	1.1	723.08	724.00	-0.1	6,685	0.00%
2023/01/31	3.5	726.08	7.5	743.94	718.00	-4	6,691	-0.06%
2023/01/30	3.2	719.40	17.7	727.03	739.00	-14.5	6,619	-0.22%
2023/01/17	5.2	697.82	0.2	697.17	693.00	5	6,490	0.08%
2023/01/16	3.2	705.23	9.4	708.96	704.00	-6.2	6,511	-0.10%
2023/01/13	7.2	708.85	8.3	703.97	694.00	-1.1	6,514	-0.02%
2023/01/12	2.2	710.36	11.2	714.83	715.00	-8.9	6,545	-0.14%
2023/01/11	5	698.22	12.3	704.56	707.00	-7.3	6,540	-0.11%
2023/01/10	4.2	688.81	18	691.98	694.00	-13.8	6,535	-0.21%
2023/01/09	3.3	671.28	18.3	672.29	675.00	-15	6,501	-0.23%
2023/01/06	2	644.53	22.6	649.63	660.00	-20.6	6,538	-0.31%
2023/01/05	10	631.32	2	634.50	631.00	8	6,535	0.12%
2023/01/04	3.1	638.02	1.2	636.21	636.00	1.9	6,561	0.03%
2023/01/03	2.3	640.92	4.3	642.25	644.00	-2	6,650	-0.03%
2022/12/30	3.2	630.36	3	627.47	625.00	0.2	6,675	0.00%
2022/12/29	7.2	627.60	2	630.00	629.00	5.2	6,750	0.08%
2022/12/28	13.2	637.29	7	633.14	638.00	6.2	6,848	0.09%
2022/12/27	1.1	654.14	23.2	657.96	656.00	-22.1	6,776	-0.33%
2022/12/26	2	652.53	0.7	653.00	651.00	1.3	6,798	0.02%
2022/12/23	3.2	653.80	3	655.33	660.00	0.2	6,869	0.00%
2022/12/22	1.1	665.83	2.7	663.93	661.00	-1.7	6,962	-0.02%
2022/12/21	2.1	650.99	8.1	655.43	654.00	-6	7,014	-0.09%
2022/12/20	8.3	653.48	9.4	649.41	646.00	-1.1	7,009	-0.02%
2022/12/19	7.2	654.95	4.1	658.55	656.00	3.1	6,997	0.04%
2022/12/16	17.3	656.45	3.6	659.07	660.00	13.7	6,957	0.20%
2022/12/15	38.8	692.33	3	686.33	681.00	35.8	6,838	0.52%
2022/12/14	2	716.51	2.1	721.41	718.00	-0.1	6,685	0.00%
2022/12/13	3	717.00	1	712.00	709.00	2	6,656	0.03%
2022/12/12	5.1	709.40	4.6	713.11	712.00	0.5	6,633	0.01%
2022/12/09	0.3	722.82	4	724.00	729.00	-3.8	6,683	-0.06%
2022/12/08	7.3	708.07	3.1	705.12	705.00	4.3	6,669	0.06%
2022/12/07	3.2	717.32	2.1	718.48	716.00	1.1	6,703	0.02%
2022/12/06	9.4	726.35	0.1	731.00	725.00	9.3	6,687	0.14%
2022/12/05	2.1	747.39	4.7	748.57	739.00	-2.7	6,688	-0.04%
2022/12/02	5.1	736.70	3.4	745.09	739.00	1.7	6,670	0.03%
2022/12/01	16.4	746.49	37	748.04	741.00	-20.6	6,687	-0.31%
2022/11/30	17.2	732.72	28.4	728.23	733.00	-11.3	6,640	-0.17%
2022/11/29	19.7	713.03	7.5	709.98	713.00	12.2	6,585	0.19%
2022/11/28	13.3	707.36	5.3	709.80	703.00	8.1	6,658	0.12%
2022/11/25	2.7	728.82	5.6	732.12	727.00	-2.9	6,686	-0.04%
2022/11/24	2.7	730.15	14.5	728.65	728.00	-11.8	6,662	-0.18%
2022/11/23	3.4	713.34	0.3	708.60	705.00	3.1	6,614	0.05%
2022/11/22	8.3	707.66	5	713.20	713.00	3.2	6,640	0.05%
2022/11/21	5	715.74	4.3	718.46	720.00	0.6	6,585	0.01%
2022/11/18	4.7	729.14	6.4	727.24	722.00	-1.7	6,562	-0.03%
2022/11/17	9.6	722.60	2.3	726.41	725.00	7.3	6,538	0.11%
2022/11/16	7.3	730.48	9.8	726.64	729.00	-2.5	6,483	-0.04%
2022/11/15	3.1	723.84	28.5	720.95	722.00	-25.4	6,409	-0.40%
2022/11/14	7.3	702.88	4.6	705.62	697.00	2.6	6,249	0.04%
2022/11/11	6.6	691.22	39.5	694.73	700.00	-32.9	6,158	-0.53%
2022/11/10	4.5	649.62	60.3	653.02	660.00	-55.8	5,973	-0.93%
2022/11/09	105.1	644.55	76.5	644.93	650.00	28.6	5,943	0.48%	大買/
2022/11/08	9.2	625.29	22.2	628.79	620.00	-13	5,823	-0.22%
2022/11/07	26	619.11	14.6	616.89	620.00	11.4	5,766	0.20%
2022/11/04	8.2	591.36	7.3	595.04	597.00	1	5,782	0.02%
2022/11/03	5.2	591.61	5.1	597.17	600.00	0.1	5,814	0.00%
2022/11/02	8.1	598.01	8.4	600.50	599.00	-0.2	5,796	0.00%
2022/11/01	3.2	596.14	10.7	599.96	599.00	-7.5	5,769	-0.13%
2022/10/31	7.1	590.60	26.2	592.04	590.00	-19.1	5,758	-0.33%
2022/10/28	21.9	573.84	6	565.51	565.00	15.9	5,543	0.29%
2022/10/27	11	586.09	13.4	588.68	589.00	-2.4	5,502	-0.04%
2022/10/26	4	571.31	5.1	578.36	579.00	-1.1	5,503	-0.02%
2022/10/25	10.6	576.38	3.1	572.77	563.00	7.5	5,501	0.14%
2022/10/24	6	587.83	20.4	591.01	588.00	-14.4	5,510	-0.26%
2022/10/21	5	571.98	5.1	573.41	567.00	0	5,493	0.00%
2022/10/20	13	561.25	5.3	567.06	570.00	7.7	5,520	0.14%
2022/10/19	6.1	582.18	8.1	582.29	577.00	-2	5,467	-0.04%
2022/10/18	5.1	583.42	6.7	587.08	588.00	-1.6	5,468	-0.03%
2022/10/17	6.1	569.60	7	575.71	578.00	-0.9	5,498	-0.02%
2022/10/14	5.3	572.25	37.7	574.24	585.00	-32.4	5,580	-0.58%
2022/10/13	3.7	549.70	13	544.88	544.00	-9.3	5,561	-0.17%
2022/10/12	5	547.80	5.2	551.06	549.00	-0.2	5,527	0.00%
2022/10/11	8.2	551.35	22	552.68	553.00	-13.8	5,544	-0.25%
2022/10/07	23.1	571.65	5	567.76	566.00	18.1	5,540	0.33%
2022/10/06	14.2	590.74	1.2	588.23	587.00	12.9	5,531	0.23%
2022/10/05	8.6	599.53	19.6	600.47	599.00	-11	5,528	-0.20%
2022/10/04	1.2	568.90	24.2	569.82	573.00	-23	5,491	-0.42%
2022/10/03	7.3	549.03	9.4	548.98	548.00	-2.1	5,503	-0.04%
2022/09/30	5.2	539.66	6.2	545.85	551.00	-1	5,600	-0.02%
2022/09/29	9.8	550.22	19	553.95	543.00	-9.2	5,648	-0.16%
2022/09/28	14.1	560.00	8.2	549.89	545.00	6	5,643	0.11%
2022/09/27	13.2	569.11	8.3	568.42	568.00	5	5,673	0.09%
2022/09/26	6.7	571.48	12.4	571.54	569.00	-5.7	5,749	-0.10%
2022/09/23	10.8	586.91	5.3	580.64	580.00	5.5	5,832	0.09%
2022/09/22	13.9	592.90	3	594.33	591.00	10.9	5,925	0.18%
2022/09/21	1.2	607.27	2	606.00	605.00	-0.8	6,057	-0.01%
2022/09/20	5.3	606.20	7	608.16	605.00	-1.7	6,255	-0.03%
2022/09/19	8	604.62	20.3	606.21	604.00	-12.3	6,370	-0.19%
2022/09/16	18.8	604.83	4.2	604.19	600.00	14.6	6,541	0.22%
2022/09/15	4.3	613.47	5	618.00	616.00	-0.7	6,915	-0.01%
2022/09/14	8.7	608.02	5.2	611.64	615.00	3.5	7,098	0.05%
2022/09/13	4.3	628.16	2	626.05	626.00	2.3	7,118	0.03%
2022/09/12	5.2	629.05	4.1	630.82	627.00	1.1	7,161	0.02%
2022/09/08	0.6	622.62	5.1	623.21	623.00	-4.4	7,293	-0.06%
2022/09/07	10.6	618.86	9.5	618.32	619.00	1.1	7,319	0.02%
2022/09/06	5.2	631.83	2.2	631.09	629.00	3	7,319	0.04%
2022/09/05	3	616.81	5.1	633.20	631.00	-2.1	7,359	-0.03%
2022/09/02	15.8	634.00	2	639.90	620.00	13.8	7,407	0.19%
2022/09/01	8.3	652.48	4.1	648.07	648.00	4.3	7,329	0.06%
2022/08/31	2.1	662.71	1.3	667.91	667.00	0.8	7,309	0.01%
2022/08/30	9.1	651.24	5.2	655.15	657.00	4	7,411	0.05%
2022/08/29	12.2	654.67	3.1	655.41	653.00	9.2	7,427	0.12%
2022/08/26	2.7	680.81	2.2	680.79	678.00	0.5	7,444	0.01%
2022/08/25	3.5	672.18	1.1	674.91	670.00	2.4	7,460	0.03%
2022/08/24	5.6	672.14	0.2	674.67	667.00	5.5	7,497	0.07%
2022/08/23	5.3	672.39	4	675.50	676.00	1.3	7,601	0.02%
2022/08/22	15.5	677.65	5.3	676.00	672.00	10.3	7,628	0.13%
2022/08/19	5.8	695.86	1	696.15	693.00	4.7	7,590	0.06%
2022/08/18	6.4	697.75	8.3	700.47	702.00	-1.9	7,581	-0.03%
2022/08/17	5.2	701.90	1.3	701.45	703.00	4	7,566	0.05%
2022/08/16	3.5	709.54	5.1	709.24	706.00	-1.7	7,537	-0.02%
2022/08/15	3.2	697.19	13	700.42	706.00	-9.8	7,502	-0.13%
2022/08/12	0.1	679.38	8.5	680.77	684.00	-8.4	7,480	-0.11%
2022/08/11	21.3	669.01	8.7	668.94	670.00	12.6	7,486	0.17%
2022/08/10	19.9	674.52	5.2	675.38	668.00	14.7	7,426	0.20%
2022/08/09	12	696.72	2.5	696.65	694.00	9.5	7,387	0.13%
2022/08/08	5.2	712.90	2	714.50	709.00	3.2	7,382	0.04%
2022/08/05	3.5	710.30	30.8	711.46	717.00	-27.3	7,373	-0.37%
2022/08/04	1.4	683.52	3.2	687.64	684.00	-1.8	7,325	-0.02%
2022/08/03	1.4	682.08	2.4	685.50	686.00	-1	7,330	-0.01%
2022/08/02	12.9	675.68	11.1	678.25	683.00	1.7	7,368	0.02%
2022/08/01	4	678.08	10.9	688.97	694.00	-6.8	7,318	-0.09%
2022/07/29	2.5	689.79	5.4	691.91	683.00	-2.9	7,306	-0.04%
2022/07/28	8.4	685.86	7	685.57	682.00	1.4	7,275	0.02%
2022/07/27	5.5	663.34	10.2	668.75	677.00	-4.6	7,257	-0.06%
2022/07/26	13.3	682.11	5.2	682.95	681.00	8.1	7,285	0.11%
2022/07/25	8.3	692.84	3.1	689.69	688.00	5.2	7,307	0.07%
2022/07/22	16.5	709.66	10.3	707.50	705.00	6.2	7,416	0.08%
2022/07/21	28.8	705.72	42.7	699.84	716.00	-13.9	7,419	-0.19%
2022/07/20	11.4	676.57	16.4	678.06	671.00	-5	7,345	-0.07%
2022/07/19	10.4	661.90	5.5	664.09	662.00	4.9	7,309	0.07%
2022/07/18	6.3	663.59	7.7	663.06	661.00	-1.4	7,327	-0.02%
2022/07/15	5.1	643.40	8.3	647.68	648.00	-3.2	7,272	-0.04%
2022/07/14	5.1	642.90	9.1	647.89	646.00	-4	7,234	-0.05%
2022/07/13	9.1	637.10	5.1	638.79	634.00	4	7,247	0.05%
2022/07/12	8.8	620.35	7.2	613.16	614.00	1.6	7,202	0.02%
2022/07/11	12.4	640.77	9.1	642.71	637.00	3.3	7,198	0.05%
2022/07/08	12.9	647.66	24.5	649.87	651.00	-11.6	7,217	-0.16%
2022/07/07	6.3	620.63	10.8	628.39	636.00	-4.6	7,234	-0.06%
2022/07/06	7.4	611.52	10.2	606.20	605.00	-2.8	7,219	-0.04%
2022/07/05	14.2	612.51	18.8	611.08	615.00	-4.6	7,194	-0.06%
2022/07/04	11.4	612.66	9.8	613.34	611.00	1.6	7,257	0.02%
2022/07/01	15	627.36	11.4	619.09	612.00	3.6	7,312	0.05%
2022/06/30	6.5	652.44	8.2	654.56	651.00	-1.7	7,366	-0.02%
2022/06/29	8.3	650.84	11.4	660.46	661.00	-3.1	7,359	-0.04%
2022/06/28	15.5	662.45	5.1	656.99	651.00	10.4	7,274	0.14%
2022/06/27	11.4	683.84	11.2	685.78	678.00	0.3	7,189	0.00%
2022/06/24	21.9	681.78	11.8	676.44	670.00	10.1	7,235	0.14%
2022/06/23	56.8	703.11	16.8	695.01	689.00	40	7,038	0.57%
2022/06/22	31.5	823.60	3.9	813.90	807.00	27.6	6,590	0.42%
2022/06/21	1	854.39	8.8	861.10	868.00	-7.7	6,426	-0.12%
2022/06/20	5.2	840.18	7.4	842.98	840.00	-2.2	6,372	-0.03%
2022/06/17	26.8	840.96	4.2	847.02	831.00	22.6	6,323	0.36%
2022/06/16	3.2	876.88	3.6	887.95	873.00	-0.4	6,172	-0.01%
2022/06/15	4.6	881.40	1	884.00	884.00	3.6	6,199	0.06%
2022/06/14	9.6	871.86	4.6	877.00	880.00	5	6,271	0.08%
2022/06/13	20.7	897.74	2.4	899.22	887.00	18.3	6,289	0.29%
2022/06/10	0.1	927.27	5	928.72	930.00	-4.9	6,300	-0.08%
2022/06/09	5.1	929.98	6.5	928.33	924.00	-1.4	6,361	-0.02%
2022/06/08	2.7	925.40	26.2	924.25	930.00	-23.5	6,356	-0.37%
2022/06/07	9.2	894.37	2	894.54	890.00	7.2	6,282	0.11%
2022/06/06	2.3	900.62	3.8	909.27	905.00	-1.5	6,289	-0.02%
2022/06/02	3.1	899.67	3.5	900.48	898.00	-0.4	6,316	-0.01%
2022/06/01	2.3	907.14	5.5	908.00	905.00	-3.2	6,430	-0.05%
2022/05/31	0.2	881.46	15.1	890.98	905.00	-15	6,447	-0.23%
2022/05/30	2.3	875.06	15.3	872.45	878.00	-13	6,341	-0.20%
2022/05/27	4.1	849.28	6.5	850.04	851.00	-2.3	6,316	-0.04%
2022/05/26	0.4	836.57	1	832.22	833.00	-0.6	6,351	-0.01%
2022/05/25	0.2	836.33	2.4	840.23	843.00	-2.2	6,412	-0.03%
2022/05/24	2.3	839.18	0.6	839.61	830.00	1.8	6,489	0.03%
2022/05/23	0.1	848.11	3.1	854.20	843.00	-3	6,499	-0.05%
2022/05/20	2.2	840.96	8	845.88	846.00	-5.9	6,525	-0.09%
2022/05/19	5.2	838.12	0.6	838.19	845.00	4.6	6,518	0.07%
2022/05/18	0	849.67	5.7	848.65	855.00	-5.7	6,480	-0.09%
2022/05/17	3.1	838.78	4.4	842.94	841.00	-1.3	6,440	-0.02%
2022/05/16	6.4	836.53	1.4	853.52	825.00	5	6,422	0.08%
2022/05/13	4.6	831.04	21.3	837.36	843.00	-16.7	6,394	-0.26%
2022/05/12	4.3	825.54	2.4	830.39	820.00	1.9	6,408	0.03%
2022/05/11	2.4	819.91	5.2	827.85	829.00	-2.8	6,423	-0.04%
2022/05/10	8.6	805.01	3.1	816.97	820.00	5.5	6,503	0.08%
2022/05/09	9.6	819.08	10	814.91	813.00	-0.4	6,538	-0.01%
2022/05/06	2.3	810.04	2.1	821.40	834.00	0.2	6,633	0.00%
2022/05/05	3.3	840.86	5.3	843.89	841.00	-2	6,852	-0.03%
2022/05/04	1.3	827.62	0.1	831.78	829.00	1.2	6,852	0.02%
2022/05/03	6	815.60	0.3	814.17	820.00	5.7	6,867	0.08%
2022/04/29	5.6	835.96	45.2	841.87	830.00	-39.6	6,813	-0.58%
2022/04/28	50	848.78	4.2	834.96	828.00	45.9	6,800	0.67%
2022/04/27	8.2	806.13	1.9	807.84	808.00	6.3	6,680	0.09%
2022/04/26	11.4	830.59	2	827.50	833.00	9.4	6,617	0.14%
2022/04/25	7.4	834.09	1	837.00	837.00	6.4	6,582	0.10%
2022/04/22	10	849.60	4.1	854.33	854.00	5.9	6,574	0.09%
2022/04/21	5.6	860.23	8.5	864.89	868.00	-3	6,571	-0.05%
2022/04/20	2.1	852.73	8.3	851.62	856.00	-6.2	6,581	-0.09%
2022/04/19	12.7	847.38	10.2	856.03	838.00	2.5	6,539	0.04%
2022/04/18	11.2	836.76	16.4	839.32	833.00	-5.2	6,509	-0.08%
2022/04/15	22.9	842.55	1.1	833.95	832.00	21.8	6,561	0.33%
2022/04/14	20.5	869.00	4	865.75	861.00	16.5	6,580	0.25%
2022/04/13	11.7	869.82	20.5	869.98	880.00	-8.8	6,612	-0.13%
2022/04/12	9.7	839.84	5	841.80	842.00	4.7	6,561	0.07%
2022/04/11	8.1	836.67	10	838.42	836.00	-2	6,543	-0.03%
2022/04/08	26.5	843.59	22	838.45	840.00	4.5	6,563	0.07%
2022/04/07	22.2	858.91	10.2	861.50	850.00	12	6,415	0.19%
2022/04/06	16.4	864.48	16.1	869.91	882.00	0.3	6,295	0.00%
2022/04/01	13	898.67	3.2	901.10	900.00	9.8	6,156	0.16%
2022/03/31	11.8	903.22	12	910.50	905.00	-0.2	6,142	0.00%
2022/03/30	20.7	909.66	6	916.01	915.00	14.6	6,086	0.24%
2022/03/29	31.9	924.30	11	927.93	912.00	20.9	5,947	0.35%
2022/03/28	4.3	953.89	3.3	958.94	964.00	1	5,753	0.02%
2022/03/25	0.2	970.13	0.2	972.00	971.00	0	5,782	0.00%
2022/03/24	2.1	971.55	1	969.00	972.00	1.1	5,778	0.02%
2022/03/23	2.3	985.74	0	990.71	977.00	2.3	5,770	0.04%
2022/03/22	5	972.41	4.1	974.47	975.00	1	5,765	0.02%
2022/03/21	4.3	979.07	8	979.75	978.00	-3.8	5,750	-0.07%
2022/03/18	4.2	959.84	4.4	961.87	969.00	-0.1	5,753	0.00%
2022/03/17	14	963.40	15.1	960.19	968.00	-1.1	5,699	-0.02%
2022/03/16	6.8	906.42	2	907.01	907.00	4.8	5,592	0.09%
2022/03/15	13.6	914.41	4	911.50	904.00	9.6	5,508	0.17%
2022/03/14	8.8	950.41	6	952.17	944.00	2.8	5,475	0.05%
2022/03/11	15.5	974.68	3.1	967.38	963.00	12.5	5,435	0.23%
2022/03/10	10.2	993.72	12.3	997.34	995.00	-2.1	5,418	-0.04%
2022/03/09	10.2	967.89	5	964.20	966.00	5.2	5,399	0.10%
2022/03/08	6.5	973.93	2.2	973.64	963.00	4.3	5,418	0.08%
2022/03/07	27.1	977.25	9	972.23	972.00	18.1	5,403	0.33%
2022/03/04	15.5	1037.25	0.1	1035.00	1025.00	15.4	5,361	0.29%
2022/03/03	2	1092.46	4.1	1078.66	1080.00	-2.1	5,320	-0.04%
2022/03/02	8.1	1078.80	2	1090.00	1080.00	6.1	5,327	0.11%
2022/03/01	7	1103.58	5.1	1107.04	1100.00	1.9	5,316	0.04%
2022/02/25	9.2	1065.73	6	1079.17	1085.00	3.2	5,296	0.06%
2022/02/24	12.6	1074.49	18.2	1086.29	1060.00	-5.6	5,279	-0.11%
2022/02/23	3	1106.68	2	1100.00	1120.00	1	5,229	0.02%
2022/02/22	5.4	1101.34	5.4	1102.82	1110.00	0	5,336	0.00%
2022/02/21	3	1123.33	3.1	1121.81	1130.00	-0.1	5,465	0.00%
2022/02/18	1.1	1120.00	4	1112.51	1120.00	-2.9	5,526	-0.05%
2022/02/17	1.1	1124.55	11.1	1129.96	1130.00	-10	5,579	-0.18%
2022/02/16	7.1	1124.93	2.1	1122.55	1130.00	5	5,713	0.09%
2022/02/15	31.2	1114.51	31.1	1095.52	1100.00	0.1	5,736	0.00%
2022/02/14	8.6	1114.49	6.1	1108.39	1105.00	2.5	5,745	0.04%
2022/02/11	5.3	1156.75	3	1155.04	1150.00	2.3	5,713	0.04%
2022/02/10	42	1149.99	41.6	1155.29	1160.00	0.4	5,744	0.01%
2022/02/09	5.1	1120.86	10.2	1119.16	1130.00	-5.1	5,775	-0.09%
2022/02/08	8	1102.49	3	1103.38	1095.00	5	5,700	0.09%
2022/02/07	10.3	1099.08	5.1	1107.24	1100.00	5.2	5,594	0.09%
2022/01/26	5.1	1083.08	5	1088.00	1075.00	0.1	5,331	0.00%
2022/01/25	2.3	1077.64	1	1075.00	1085.00	1.3	5,295	0.02%
2022/01/24	4.1	1062.43	8.5	1077.65	1090.00	-4.4	5,269	-0.08%
2022/01/21	5.3	1064.24	3.2	1076.56	1070.00	2.1	5,274	0.04%
2022/01/20	2.5	1083.65	1	1090.00	1090.00	1.5	5,240	0.03%
2022/01/19	2.1	1104.79	2	1102.50	1100.00	0.1	5,285	0.00%
2022/01/18	2.1	1126.86	32.3	1115.85	1105.00	-30.2	5,311	-0.57%
2022/01/17	31	1110.16	5.3	1106.48	1115.00	25.7	5,315	0.48%
2022/01/14	9.1	1066.04	1	1074.60	1065.00	8.1	5,299	0.15%
2022/01/13	2.1	1095.05	0.1	1100.00	1100.00	2	5,304	0.04%
2022/01/12	1.4	1084.75	1.1	1084.76	1085.00	0.3	5,294	0.01%
2022/01/11	1.6	1077.97	1	1084.00	1080.00	0.6	5,343	0.01%
2022/01/10	7.3	1078.78	4	1090.00	1095.00	3.3	5,369	0.06%
2022/01/07	3.3	1102.29	5	1120.14	1100.00	-1.8	5,353	-0.03%
2022/01/06	11.9	1130.17	24	1132.29	1135.00	-12.1	5,359	-0.23%
2022/01/05	21.5	1174.91	3	1176.66	1175.00	18.5	5,315	0.35%
2022/01/04	1.3	1153.14	1.1	1156.36	1165.00	0.2	5,303	0.00%
2022/01/03	5.6	1178.28	2	1182.50	1150.00	3.6	5,262	0.07%
2021/12/30	5.2	1181.16	7.1	1193.38	1190.00	-1.9	5,246	-0.04%
2021/12/29	4.1	1186.34	6.1	1191.55	1185.00	-2	5,271	-0.04%
2021/12/28	2.2	1174.11	4.4	1168.41	1175.00	-2.2	5,331	-0.04%
2021/12/27	33.1	1156.37	33.4	1168.88	1145.00	-0.3	5,325	-0.01%
2021/12/24	4.1	1121.22	8.2	1120.45	1120.00	-4.1	5,289	-0.08%
2021/12/23	3	1096.63	1	1100.00	1095.00	2	5,333	0.04%
2021/12/22	0.1	1080.00	0	1085.00	1085.00	0.1	5,426	0.00%
2021/12/21	2	1085.00	1	1090.00	1090.00	1	5,524	0.02%
2021/12/20	1	1055.05	1	1055.39	1055.00	0	5,628	0.00%
2021/12/17	3	1078.37	3	1090.00	1075.00	0	5,654	0.00%
2021/12/16	2.1	1080.24	3.1	1084.98	1090.00	-1	5,672	-0.02%
2021/12/15	3.2	1056.24	0	0.00	1060.00	3.2	5,747	0.06%
2021/12/14	2	1060.00	2.4	1065.34	1070.00	-0.4	5,818	-0.01%
2021/12/13	3	1081.66	2	1075.00	1075.00	1	5,796	0.02%
2021/12/10	0	0.00	2.1	1072.56	1075.00	-2.1	5,826	-0.04%
2021/12/09	2	1085.00	1.1	1080.15	1085.00	0.9	5,911	0.01%
2021/12/08	0	0.00	7.7	1095.58	1095.00	-7.7	5,919	-0.13%
2021/12/07	3	1065.00	2	1060.10	1065.00	1	5,877	0.02%
2021/12/06	0	1070.00	1.3	1073.52	1085.00	-1.3	5,880	-0.02%
2021/12/03	0.1	1084.42	0.1	1085.00	1060.00	0	5,875	0.00%
2021/12/02	2.1	1048.81	5.3	1074.87	1080.00	-3.2	5,860	-0.05%
2021/12/01	1	1064.99	7.6	1057.83	1065.00	-6.6	5,877	-0.11%
2021/11/30	4.1	1022.42	4.4	1030.57	1010.00	-0.3	5,869	-0.01%
2021/11/29	3.5	1014.15	3.3	1007.15	1030.00	0.2	5,829	0.00%
2021/11/26	7.4	1000.98	3.1	1000.17	1005.00	4.3	5,918	0.07%
2021/11/25	4	1027.51	1.2	1031.15	1035.00	2.8	5,973	0.05%
2021/11/24	9.2	1036.71	0.1	1039.29	1040.00	9.1	5,991	0.15%
2021/11/23	5.7	1060.86	2	1062.41	1055.00	3.6	6,013	0.06%
2021/11/22	3.4	1091.16	3.3	1088.20	1080.00	0.1	6,066	0.00%
2021/11/19	7.1	1089.85	5.6	1102.10	1090.00	1.5	6,050	0.03%
2021/11/18	21.2	1084.54	49.1	1078.81	1085.00	-28	5,931	-0.47%
2021/11/17	35	1059.27	38.1	1059.59	1030.00	-3.1	5,811	-0.05%
2021/11/16	16	1032.83	32.5	1038.08	1035.00	-16.6	5,789	-0.29%
2021/11/15	33.1	1026.98	26.9	1019.83	1025.00	6.2	5,786	0.11%
2021/11/12	29	981.17	38.7	983.20	983.00	-9.7	5,702	-0.17%
2021/11/11	3.2	938.88	5	946.66	954.00	-1.8	5,713	-0.03%
2021/11/10	13.6	965.56	0.1	962.00	958.00	13.5	5,712	0.24%
2021/11/09	10.5	988.92	5.8	994.20	978.00	4.7	5,731	0.08%
2021/11/08	7	968.46	29.2	967.02	980.00	-22.1	5,687	-0.39%
2021/11/05	5.6	934.93	10.1	937.72	940.00	-4.5	5,588	-0.08%
2021/11/04	5	931.00	3	932.67	928.00	2	5,571	0.04%
2021/11/03	1	930.00	3.2	936.35	932.00	-2.2	5,605	-0.04%
2021/11/02	1	925.00	7	930.57	928.00	-6	5,617	-0.11%
2021/11/01	10	920.10	9.2	924.74	922.00	0.8	5,680	0.01%
2021/10/29	7.2	920.42	2.5	925.17	913.00	4.8	5,733	0.08%
2021/10/28	7.4	932.08	1.9	931.95	936.00	5.5	5,692	0.10%
2021/10/27	6	942.00	16.3	949.60	942.00	-10.3	5,694	-0.18%
2021/10/26	8.1	944.74	7.5	946.56	946.00	0.6	5,657	0.01%
2021/10/25	4	932.25	18.4	927.98	938.00	-14.4	5,704	-0.25%
2021/10/22	8.6	917.13	31	920.46	926.00	-22.4	5,890	-0.38%
2021/10/21	58.6	911.51	52.5	919.94	913.00	6.1	5,948	0.10%
2021/10/20	1.5	902.55	5.8	907.71	901.00	-4.3	5,922	-0.07%
2021/10/19	7.2	892.79	16.9	893.64	898.00	-9.7	5,922	-0.16%
2021/10/18	2.3	870.83	6.1	870.83	867.00	-3.8	5,893	-0.06%
2021/10/15	9.9	851.35	6	854.33	857.00	3.9	5,876	0.07%
2021/10/14	18	849.36	7	849.02	840.00	11	5,826	0.19%
2021/10/13	16	869.78	1	866.00	862.00	15	5,799	0.26%
2021/10/12	11.1	891.16	2	886.50	887.00	9.1	5,805	0.16%
2021/10/08	3.2	920.93	6.1	917.15	910.00	-2.9	5,823	-0.05%
2021/10/07	2	903.55	20.1	904.17	911.00	-18.1	5,809	-0.31%
2021/10/06	4.2	877.01	15.2	882.29	871.00	-11	5,818	-0.19%
2021/10/05	24	867.57	2.2	866.67	867.00	21.9	5,823	0.38%
2021/10/04	4.3	890.27	4	892.75	892.00	0.3	5,764	0.00%
2021/10/01	17	889.36	4	886.50	885.00	13	5,787	0.22%
2021/09/30	21.8	908.34	17	903.88	905.00	4.8	5,769	0.08%
2021/09/29	11.3	928.71	0.1	925.29	913.00	11.3	5,757	0.20%
2021/09/28	1.2	958.58	2.3	962.40	957.00	-1.1	5,742	-0.02%
2021/09/27	1.1	949.27	19.2	945.92	959.00	-18.1	5,698	-0.32%
2021/09/24	2.4	917.50	2	913.00	920.00	0.4	5,614	0.01%
2021/09/23	1.1	911.83	1	920.00	915.00	0.1	5,707	0.00%
2021/09/22	18.8	908.72	10.1	904.94	911.00	8.7	5,709	0.15%
2021/09/17	9	945.54	8.3	946.04	940.00	0.7	5,634	0.01%
2021/09/16	5	929.82	2.5	932.13	936.00	2.6	5,597	0.05%
2021/09/15	10.4	932.09	1.1	939.62	935.00	9.4	5,608	0.17%
2021/09/14	4.2	943.75	19.4	943.47	947.00	-15.2	5,671	-0.27%
2021/09/13	3	928.33	2.6	925.71	927.00	0.4	5,770	0.01%
2021/09/10	1.1	923.23	26.8	917.08	925.00	-25.7	5,907	-0.44%
2021/09/09	2.1	901.58	1	900.00	901.00	1.1	5,926	0.02%
2021/09/08	0.3	901.97	10	910.30	912.00	-9.7	5,924	-0.16%
2021/09/07	0.4	904.00	4.6	900.57	903.00	-4.2	5,934	-0.07%
2021/09/06	13.8	902.49	5	908.00	896.00	8.8	5,959	0.15%
2021/09/03	5.2	926.37	3	923.00	919.00	2.2	5,922	0.04%
2021/09/02	5	932.19	12	934.93	933.00	-7	5,974	-0.12%
2021/09/01	10.2	922.72	27.7	921.45	927.00	-17.5	5,945	-0.29%
2021/08/31	13.2	888.66	6.1	901.82	901.00	7.1	5,851	0.12%
2021/08/30	0.1	901.14	7.1	907.11	912.00	-7	5,815	-0.12%
2021/08/27	6.6	880.87	13.1	892.32	896.00	-6.5	5,814	-0.11%
2021/08/26	19.8	883.48	1.1	890.68	888.00	18.7	5,801	0.32%
2021/08/25	2	909.00	3	907.67	911.00	-1	5,763	-0.02%
2021/08/24	0.3	909.57	5.1	909.57	909.00	-4.9	5,818	-0.08%
2021/08/23	2.1	895.98	11.6	902.36	911.00	-9.5	5,929	-0.16%
2021/08/20	9.4	877.55	1	883.00	873.00	8.4	5,968	0.14%
2021/08/19	9.8	891.78	11.1	888.03	888.00	-1.3	6,030	-0.02%
2021/08/18	0.2	882.77	17.5	903.56	912.00	-17.3	6,036	-0.29%
2021/08/17	16.8	887.87	6	889.16	880.00	10.8	6,081	0.18%
2021/08/16	2.3	906.98	1.6	913.62	901.00	0.7	6,099	0.01%
2021/08/13	3.5	903.86	6.2	911.31	910.00	-2.7	6,266	-0.04%
2021/08/12	6.2	916.66	6	911.00	904.00	0.2	6,367	0.00%
2021/08/11	6.6	910.57	3.9	910.26	910.00	2.7	6,505	0.04%
2021/08/10	5.4	924.87	6.5	921.97	922.00	-1.1	6,700	-0.02%
2021/08/09	5.1	922.61	4.2	923.34	921.00	0.9	6,930	0.01%
2021/08/06	12.5	940.60	3	936.68	936.00	9.5	7,054	0.13%
2021/08/05	7.2	957.54	13.1	958.49	961.00	-5.9	7,268	-0.08%
2021/08/04	6	944.56	8.1	949.29	950.00	-2.1	7,673	-0.03%
2021/08/03	13	934.95	17	941.21	938.00	-4	7,987	-0.05%
2021/08/02	3	925.82	15.4	927.75	934.00	-12.4	8,252	-0.15%
2021/07/30	18.4	914.87	7.7	925.53	910.00	10.7	8,341	0.13%
2021/07/29	5.8	925.16	19.2	919.87	933.00	-13.4	8,488	-0.16%
2021/07/28	35.4	897.89	17.6	898.17	890.00	17.8	8,566	0.21%
2021/07/27	14.7	938.42	22.2	941.90	938.00	-7.5	8,595	-0.09%
2021/07/26	9	933.31	8.3	929.04	923.00	0.8	8,877	0.01%
2021/07/23	10.2	927.77	12.2	931.36	933.00	-2	8,908	-0.02%
2021/07/22	14.5	922.07	15.3	921.81	919.00	-0.8	8,983	-0.01%
2021/07/21	20	914.46	5.8	912.92	912.00	14.2	9,049	0.16%
2021/07/20	4	920.89	11.2	922.53	920.00	-7.2	9,156	-0.08%
2021/07/19	31.2	923.96	9.8	923.06	919.00	21.4	9,287	0.23%
2021/07/16	4.1	947.91	19.3	952.84	957.00	-15.2	9,267	-0.16%
2021/07/15	11	939.92	26.6	944.28	951.00	-15.6	9,280	-0.17%
2021/07/14	5.3	929.62	10	931.55	930.00	-4.7	9,319	-0.05%
2021/07/13	21.4	932.82	6.7	931.11	926.00	14.8	9,339	0.16%
2021/07/12	7.2	934.87	14.7	937.54	935.00	-7.4	9,329	-0.08%
2021/07/09	5.2	918.16	6.6	922.19	919.00	-1.4	9,333	-0.01%
2021/07/08	9.2	920.11	23	923.91	920.00	-13.8	9,393	-0.15%
2021/07/07	10.3	921.01	1	926.01	917.00	9.3	9,453	0.10%
2021/07/06	18	926.49	4	929.50	922.00	14	9,539	0.15%
2021/07/05	27.4	965.29	5.1	966.05	957.00	22.3	9,531	0.23%
2021/07/02	14.2	958.22	8	961.37	957.00	6.2	9,541	0.07%
2021/07/01	15.1	957.66	18	962.00	955.00	-2.9	9,556	-0.03%
2021/06/30	13.6	964.65	23.5	959.27	962.00	-10	9,666	-0.10%
2021/06/29	8.1	942.98	17.4	941.81	935.00	-9.3	9,587	-0.10%
2021/06/28	14.2	927.38	4.5	933.36	935.00	9.7	9,649	0.10%
2021/06/25	10.2	934.04	24.6	942.32	927.00	-14.4	9,792	-0.15%
2021/06/24	15.2	932.70	25.6	941.39	929.00	-10.4	9,868	-0.10%
2021/06/23	19.7	926.64	20.4	929.21	941.00	-0.8	10,004	-0.01%
2021/06/22	26.8	899.76	27.2	900.56	903.00	-0.4	10,129	0.00%
2021/06/21	43.7	931.04	12.2	946.91	918.00	31.5	10,011	0.31%
2021/06/18	9.3	971.88	11.1	979.81	965.00	-1.8	9,964	-0.02%
2021/06/17	16.2	972.48	7.6	973.45	978.00	8.6	9,985	0.09%
2021/06/16	6.3	985.01	10.4	988.06	985.00	-4.1	10,009	-0.04%
2021/06/15	19.1	991.46	12	990.13	989.00	7.2	10,003	0.07%
2021/06/11	28.2	985.77	6.5	994.78	980.00	21.7	10,014	0.22%
2021/06/10	9.6	996.18	27.8	990.31	998.00	-18.2	10,027	-0.18%
2021/06/09	4.3	971.27	4.1	971.59	967.00	0.2	9,991	0.00%
2021/06/08	5.9	970.66	5.3	969.49	966.00	0.6	10,056	0.01%
2021/06/07	5.5	957.39	5.1	970.45	973.00	0.4	10,154	0.00%
2021/06/04	4.3	969.98	5.1	975.08	977.00	-0.9	10,221	-0.01%
2021/06/03	9.1	974.24	13.7	977.75	981.00	-4.7	10,310	-0.05%
2021/06/02	17.2	965.93	8	970.48	959.00	9.2	10,390	0.09%
2021/06/01	15.7	987.49	7	987.31	977.00	8.7	10,446	0.08%
2021/05/31	6.4	974.73	15.3	990.94	995.00	-9	10,530	-0.09%
2021/05/28	12.5	952.52	11	957.83	961.00	1.5	10,516	0.01%
2021/05/27	11.6	937.01	4	942.50	935.00	7.6	10,614	0.07%
2021/05/26	7.5	957.11	9	950.89	951.00	-1.5	10,714	-0.01%
2021/05/25	17.4	958.36	22.7	961.34	952.00	-5.3	10,736	-0.05%
2021/05/24	11	946.34	8.8	946.97	943.00	2.1	10,717	0.02%
2021/05/21	17.1	954.57	27.2	959.62	955.00	-10.2	10,746	-0.09%
2021/05/20	14.1	938.25	15.1	941.20	930.00	-1	10,640	-0.01%
2021/05/19	52.9	964.66	15.7	959.48	943.00	37.2	10,583	0.35%
2021/05/18	16.2	953.83	27.5	963.38	994.00	-11.3	10,480	-0.11%
2021/05/17	30.7	905.74	35.3	902.11	914.00	-4.5	10,407	-0.04%
2021/05/14	24.3	903.83	24.2	907.20	895.00	0.1	10,391	0.00%
2021/05/13	25.8	882.26	129	873.93	873.00	-103.2	10,414	-0.99%	大賣/鉅額交易
2021/05/12	39.2	896.72	56.1	875.27	888.00	-16.9	10,317	-0.16%
2021/05/11	154.2	923.79	55.1	920.87	911.00	99.1	10,040	0.99%	大買/
2021/05/10	56.3	1001.96	364.8	1009.35	979.00	-308.5	9,850	-3.13%	大賣/鉅額交易
2021/05/07	56.7	1039.78	48.8	1051.66	1060.00	7.9	9,827	0.08%
2021/05/06	58.4	1043.53	61.6	1051.00	1055.00	-3.2	9,967	-0.03%
2021/05/05	59.2	1045.40	85.4	1058.33	1005.00	-26.1	9,906	-0.26%
2021/05/04	64.3	1053.66	57.6	1036.73	1085.00	6.8	9,843	0.07%
2021/05/03	45.9	1116.38	27.1	1126.97	1105.00	18.8	9,692	0.19%
2021/04/29	71.3	1185.00	3.2	1185.00	1185.00	68.1	9,546	0.71%
2021/04/28	3.7	1075.77	20.5	1084.84	1080.00	-16.9	9,736	-0.17%
2021/04/27	4.4	1076.03	2.4	1079.10	1065.00	2	9,769	0.02%
2021/04/26	26.4	1070.76	13.4	1075.14	1070.00	13	9,764	0.13%
2021/04/23	8.5	1013.17	17.7	1021.47	1035.00	-9.1	9,723	-0.09%
2021/04/22	3.2	999.50	5.4	993.35	984.00	-2.2	9,703	-0.02%
2021/04/21	8.2	997.94	3.1	1001.44	988.00	5.1	9,793	0.05%
2021/04/20	6.8	995.61	25.2	988.17	998.00	-18.4	9,936	-0.18%
2021/04/19	8.5	966.76	5	974.60	963.00	3.5	9,945	0.04%
2021/04/16	3.6	979.06	4.2	982.75	975.00	-0.6	10,002	-0.01%
2021/04/15	7	970.65	7.1	974.31	985.00	-0.1	10,117	0.00%
2021/04/14	28.2	950.94	24.5	954.19	965.00	3.7	10,142	0.04%
2021/04/13	16.5	974.11	100.5	976.97	961.00	-84	10,151	-0.83%
2021/04/12	27	972.83	11.1	983.00	960.00	15.9	10,145	0.16%
2021/04/09	9.1	1020.36	6.1	1014.09	999.00	3	10,206	0.03%
2021/04/08	8.2	997.87	19.3	1015.51	1020.00	-11.1	10,176	-0.11%
2021/04/07	23.2	995.28	0.3	1002.63	998.00	22.9	10,136	0.23%
2021/04/06	132	992.91	86	997.55	995.00	46.1	10,121	0.46%	大買/
2021/04/01	8.7	972.45	2.1	966.73	961.00	6.6	10,094	0.07%
2021/03/31	24.1	973.73	16.5	974.90	969.00	7.5	10,037	0.08%
2021/03/30	132.5	958.74	14.6	968.17	971.00	117.9	9,940	1.19%	大買/鉅額交易
2021/03/29	22.5	967.47	16.7	959.67	941.00	5.9	9,822	0.06%
2021/03/26	33.3	945.94	29.1	943.12	943.00	4.2	9,770	0.04%
2021/03/25	25.3	939.96	42.8	931.50	949.00	-17.4	9,665	-0.18%
2021/03/24	14.3	875.62	11	884.54	894.00	3.3	9,473	0.04%
2021/03/23	15.3	879.49	12	878.39	870.00	3.2	9,459	0.03%
2021/03/22	13.3	879.59	7	886.14	881.00	6.3	9,423	0.07%
2021/03/19	8.4	890.17	11.1	886.57	885.00	-2.7	9,389	-0.03%
2021/03/18	13.1	914.05	16.9	910.34	903.00	-3.9	9,326	-0.04%
2021/03/17	31.1	918.63	15.1	919.77	908.00	15.9	9,374	0.17%
2021/03/16	11.1	912.10	22.3	913.80	919.00	-11.2	9,405	-0.12%
2021/03/15	3.1	904.36	8.1	908.18	907.00	-5	9,424	-0.05%
2021/03/12	13.1	900.32	17.1	906.18	899.00	-3.9	9,477	-0.04%
2021/03/11	49.3	884.02	26.2	884.90	888.00	23.1	9,437	0.24%
2021/03/10	26.6	870.74	51	876.14	864.00	-24.4	9,369	-0.26%
2021/03/09	69.7	871.51	23	870.26	879.00	46.7	9,330	0.50%
2021/03/08	111.8	902.34	52.1	890.05	867.00	59.7	9,312	0.64%	大買/
2021/03/05	26.8	879.74	17.5	880.31	883.00	9.3	9,295	0.10%
2021/03/04	86.5	902.59	6	904.50	897.00	80.5	9,343	0.86%
2021/03/03	6	915.17	8.3	917.51	930.00	-2.3	9,196	-0.02%
2021/03/02	17.5	917.28	23.1	926.68	900.00	-5.6	9,113	-0.06%
2021/02/26	24.9	914.19	15.3	918.67	896.00	9.7	9,006	0.11%
2021/02/25	14.7	941.83	10.3	944.64	944.00	4.4	8,849	0.05%
2021/02/24	10.5	949.06	51	954.10	940.00	-40.5	8,846	-0.46%
2021/02/23	52	954.95	148.1	938.74	965.00	-96.1	8,911	-1.08%	大賣/
2021/02/22	16	960.81	12.1	958.44	951.00	3.9	8,928	0.04%
2021/02/19	14.3	960.54	90	964.64	964.00	-75.7	9,154	-0.83%
2021/02/18	28.3	979.31	2.1	978.28	978.00	26.2	9,139	0.29%
2021/02/17	9.5	984.48	43.4	986.01	980.00	-33.9	9,139	-0.37%
2021/02/05	28.7	961.34	25.2	969.21	950.00	3.4	9,019	0.04%
2021/02/04	16.6	936.09	22.9	946.27	946.00	-6.3	8,834	-0.07%
2021/02/03	31.3	953.92	24.3	951.32	950.00	7	8,748	0.08%
2021/02/02	36.5	934.97	23.7	938.66	931.00	12.8	8,668	0.15%
2021/02/01	36	899.58	33.9	898.43	905.00	2.1	8,536	0.02%
2021/01/29	21.1	888.63	19.2	891.21	875.00	1.9	8,433	0.02%
2021/01/28	37	869.45	22.1	872.32	869.00	14.9	8,337	0.18%
2021/01/27	24.1	889.75	15	891.13	897.00	9.1	8,198	0.11%
2021/01/26	40.3	891.93	25	897.42	871.00	15.3	8,153	0.19%
2021/01/25	25.2	907.73	13	908.55	910.00	12.2	8,217	0.15%
2021/01/22	60.8	919.77	37	921.53	917.00	23.8	8,174	0.29%
2021/01/21	52.1	915.69	59.1	919.89	934.00	-7	7,980	-0.09%
2021/01/20	23.9	888.47	36.4	880.37	872.00	-12.5	7,790	-0.16%
2021/01/19	37.6	864.59	20.8	868.53	879.00	16.8	7,707	0.22%
2021/01/18	35.6	829.81	21.9	836.48	844.00	13.8	7,647	0.18%
2021/01/15	35.9	862.63	30.4	857.25	850.00	5.5	7,581	0.07%
2021/01/14	30.5	865.53	13.5	867.73	861.00	17	7,503	0.23%
2021/01/13	49	871.29	35.2	877.74	884.00	13.8	7,403	0.19%
2021/01/12	54.6	854.03	29.4	850.24	846.00	25.2	7,230	0.35%
2021/01/11	31.1	845.06	9.1	847.02	851.00	22	7,124	0.31%
2021/01/08	47.7	833.97	27.4	828.74	838.00	20.3	7,075	0.29%
2021/01/07	12.2	799.07	16	803.69	799.00	-3.8	6,971	-0.06%
2021/01/06	17.8	794.11	24.1	793.06	792.00	-6.3	6,942	-0.09%
2021/01/05	14.1	791.05	8.1	796.37	797.00	6	6,919	0.09%
2021/01/04	6.3	781.59	26	777.45	792.00	-19.8	7,122	-0.28%
2020/12/31	4.3	746.08	6.1	747.51	747.00	-1.7	7,147	-0.02%
2020/12/30	8.1	740.40	12.2	743.98	746.00	-4.1	7,365	-0.06%
2020/12/29	10	740.10	4.7	737.11	734.00	5.3	7,338	0.07%
2020/12/28	4.2	730.24	23.3	733.88	740.00	-19	7,345	-0.26%
2020/12/25	5.7	716.64	6	714.67	715.00	-0.4	7,269	0.00%
2020/12/24	6	719.00	9	718.55	714.00	-3	7,323	-0.04%
2020/12/23	3	717.33	20.5	710.85	720.00	-17.5	7,396	-0.24%
2020/12/22	45	717.53	49.3	712.14	703.00	-4.3	7,438	-0.06%
2020/12/21	12	696.52	7.1	701.17	708.00	5	7,475	0.07%
2020/12/18	5	700.81	5	701.76	699.00	0	7,494	0.00%
2020/12/17	3.1	704.00	3.4	703.72	704.00	-0.3	7,540	0.00%
2020/12/16	6	704.33	4.1	706.54	701.00	1.9	7,575	0.03%
2020/12/15	12	699.09	4	700.02	701.00	8	7,661	0.10%
2020/12/14	4.1	705.51	2	702.50	702.00	2.1	7,785	0.03%
2020/12/11	10.1	708.50	7	709.29	707.00	3.1	7,897	0.04%
2020/12/10	13.2	711.78	8.9	713.32	709.00	4.3	7,895	0.06%
2020/12/09	4	736.50	18.5	738.20	734.00	-14.5	7,911	-0.18%
2020/12/08	12	718.58	17.1	715.74	730.00	-5.1	7,906	-0.06%
2020/12/07	8.3	698.96	11	700.02	704.00	-2.8	7,861	-0.04%
2020/12/04	7.1	697.66	5	702.80	705.00	2.1	7,938	0.03%
2020/12/03	13.2	703.02	4	700.25	700.00	9.2	7,959	0.11%
2020/12/02	12.1	704.36	17.1	709.60	712.00	-5	7,960	-0.06%
2020/12/01	16.3	699.27	7	701.06	697.00	9.2	8,051	0.11%
2020/11/30	24.1	709.24	68.5	712.20	704.00	-44.4	8,134	-0.55%
2020/11/27	17.1	725.07	10.6	726.33	725.00	6.5	8,228	0.08%
2020/11/26	9.7	731.96	6.3	729.73	730.00	3.4	8,349	0.04%
2020/11/25	24.5	732.04	13	729.54	724.00	11.5	8,574	0.13%
2020/11/24	11	740.82	12.6	744.43	742.00	-1.6	8,675	-0.02%
2020/11/23	30.7	746.25	20.1	747.29	743.00	10.6	8,827	0.12%
2020/11/20	68	743.51	29.1	742.52	747.00	38.9	8,889	0.44%
2020/11/19	12.1	732.16	32.5	731.95	733.00	-20.4	8,864	-0.23%
2020/11/18	41.1	716.48	65.4	718.88	728.00	-24.3	8,965	-0.27%
2020/11/17	9.1	696.11	13	697.14	696.00	-3.9	8,975	-0.04%
2020/11/16	21.1	687.90	25.1	689.34	694.00	-4	9,437	-0.04%
2020/11/13	17.1	670.59	10	673.90	675.00	7.1	9,725	0.07%
2020/11/12	9.1	675.66	9	675.41	673.00	0	10,351	0.00%
2020/11/11	30.3	672.67	18	673.39	676.00	12.3	10,383	0.12%
2020/11/10	14.1	688.65	12	691.17	686.00	2	10,411	0.02%
2020/11/09	19.1	706.11	18	704.83	702.00	1.1	10,500	0.01%
2020/11/06	5	699.80	11.2	699.60	700.00	-6.2	10,576	-0.06%
2020/11/05	19.3	688.58	47	690.87	696.00	-27.7	10,619	-0.26%
2020/11/04	12.6	674.46	32	678.21	677.00	-19.4	10,610	-0.18%
2020/11/03	34.1	668.88	32.1	666.69	665.00	2	10,699	0.02%
2020/11/02	45.4	664.43	14.3	658.46	653.00	31.1	10,776	0.29%
2020/10/30	10.3	675.53	21	673.24	678.00	-10.7	10,763	-0.10%
2020/10/29	5.2	671.03	5.4	678.17	684.00	-0.2	10,976	0.00%
2020/10/28	10.2	682.03	6.2	680.03	681.00	4	11,330	0.04%
2020/10/27	19.1	684.58	12	681.00	685.00	7.1	11,469	0.06%
2020/10/26	23.1	678.57	19	676.16	674.00	4.1	11,597	0.04%
2020/10/23	12	685.24	6	680.67	678.00	6	11,765	0.05%
2020/10/22	7.2	689.66	6	689.67	688.00	1.2	12,285	0.01%
2020/10/21	20	702.10	19	696.00	691.00	1	12,554	0.01%
2020/10/20	2.1	686.51	3	687.67	697.00	-0.9	12,874	-0.01%
2020/10/19	4.1	689.56	6.1	692.49	692.00	-2	13,079	-0.02%
2020/10/16	6.2	690.11	7	688.57	680.00	-0.8	13,311	-0.01%
2020/10/15	11	696.82	6	695.50	689.00	5	13,490	0.04%
2020/10/14	11	691.54	19	691.47	689.00	-8	13,524	-0.06%
2020/10/13	9.1	702.41	10	698.80	699.00	-0.9	13,578	-0.01%
2020/10/12	8	712.00	43	710.30	714.00	-35	13,570	-0.26%
2020/10/08	43	669.79	42.1	670.09	670.00	0.9	13,458	0.01%
2020/10/07	14	643.93	29.2	637.70	647.00	-15.2	13,352	-0.11%
2020/10/06	2	615.50	2	616.50	615.00	0	13,230	0.00%
2020/10/05	2	614.00	10	611.80	611.00	-8	13,446	-0.06%
2020/09/30	9.1	612.40	12	610.67	607.00	-2.9	13,648	-0.02%
2020/09/29	7	608.71	10	609.90	610.00	-3	13,911	-0.02%
2020/09/28	14.1	588.80	16	596.89	603.00	-1.9	14,142	-0.01%
2020/09/25	15	598.26	11.5	592.61	585.00	3.5	14,134	0.02%
2020/09/24	21	606.38	14	606.43	600.00	7	14,148	0.05%
2020/09/23	4	614.75	8.2	613.78	617.00	-4.2	14,104	-0.03%
2020/09/22	11.1	607.15	7	604.71	603.00	4.1	14,121	0.03%
2020/09/21	6	618.50	25	618.44	616.00	-19	14,152	-0.13%
2020/09/18	4.1	601.39	10	607.40	611.00	-5.9	14,216	-0.04%
2020/09/17	21.2	599.24	17	602.82	599.00	4.2	14,178	0.03%
2020/09/16	19.2	619.80	17	622.12	617.00	2.2	14,226	0.02%
2020/09/15	6	604.67	10	611.20	611.00	-4	14,345	-0.03%
2020/09/14	4	603.25	16.1	605.66	609.00	-12.1	14,584	-0.08%
2020/09/11	15	593.20	2	595.00	595.00	13	14,529	0.09%
2020/09/10	4	602.75	8	601.75	599.00	-4	14,506	-0.03%
2020/09/09	14	591.14	10.9	591.88	595.00	3.1	14,579	0.02%
2020/09/08	9.1	604.88	13.1	606.75	604.00	-4.1	14,531	-0.03%
2020/09/07	7	599.86	8.1	597.89	598.00	-1.1	14,617	-0.01%
2020/09/04	13	590.85	17	598.00	603.00	-4	14,678	-0.03%
2020/09/03	15	608.40	27.1	611.47	603.00	-12.1	14,559	-0.08%
2020/09/02	16	599.44	38.1	599.68	596.00	-22.1	14,467	-0.15%
2020/09/01	13.1	568.65	41.1	566.12	576.00	-28	14,314	-0.20%
2020/08/31	20	561.25	27.1	556.53	556.00	-7.1	14,274	-0.05%
2020/08/28	6	563.83	10	567.44	574.00	-4	14,125	-0.03%
2020/08/27	20	565.49	19.2	562.20	558.00	0.8	14,063	0.01%
2020/08/26	16	578.13	17.2	577.34	578.00	-1.2	14,098	-0.01%
2020/08/25	7	588.16	10	590.00	589.00	-3	14,064	-0.02%
2020/08/24	27	588.63	12.1	589.83	585.00	14.9	14,058	0.11%
2020/08/21	27	591.64	75.5	589.24	604.00	-48.5	13,992	-0.35%
2020/08/20	49	574.51	69.5	577.52	565.00	-20.5	13,769	-0.15%
2020/08/19	34.2	615.21	33.6	615.28	609.00	0.6	13,312	0.00%
2020/08/18	90.7	621.18	102.2	618.33	617.00	-11.5	13,108	-0.09%	大賣/
2020/08/17	9	682.56	7	684.42	685.00	2	12,659	0.02%
2020/08/14	17	674.59	13	677.85	680.00	4	12,709	0.03%
2020/08/13	34	687.65	41.1	688.95	684.00	-7.1	12,854	-0.05%
2020/08/12	31.3	680.75	26	680.50	680.00	5.3	13,029	0.04%
2020/08/11	16.1	697.82	67	695.91	693.00	-50.9	13,265	-0.38%
2020/08/10	101	708.71	149	697.65	706.00	-48	13,196	-0.36%	大買/大賣/
2020/08/07	60	712.63	49	709.90	705.00	11	13,149	0.08%
2020/08/06	53	741.98	52	736.65	732.00	1	13,080	0.01%
2020/08/05	73	733.41	30	733.53	730.00	43	12,950	0.33%
2020/08/04	36.2	713.63	62	718.33	732.00	-25.9	12,842	-0.20%
2020/08/03	50.3	709.42	36	716.69	696.00	14.3	12,632	0.11%
2020/07/31	28	690.52	34	686.68	701.00	-6.1	12,338	-0.05%
2020/07/30	32.1	682.91	29	683.79	683.00	3.1	12,239	0.02%
2020/07/29	21	676.67	36	684.61	682.00	-15	12,132	-0.12%
2020/07/28	91.1	715.21	31.1	709.42	680.00	60	12,087	0.50%
2020/07/27	48.7	718.57	130	708.29	728.00	-81.3	11,849	-0.69%	大賣/
2020/07/24	125.1	689.56	42	687.50	675.00	83.1	12,020	0.69%	大買/
2020/07/23	58.1	671.61	97.3	659.43	677.00	-39.2	11,790	-0.33%
2020/07/22	101.7	660.98	35.6	663.30	664.00	66.1	11,722	0.56%	大買/
2020/07/21	93.3	638.45	46	629.65	637.00	47.3	11,526	0.41%
2020/07/20	12.1	594.04	7	599.71	601.00	5.1	11,410	0.04%
2020/07/17	11.1	602.67	12	604.42	607.00	-0.9	11,461	-0.01%
2020/07/16	21.1	604.46	6.1	605.62	599.00	15	11,498	0.13%
2020/07/15	18	606.94	13	609.46	609.00	5	11,468	0.04%
2020/07/14	16	616.06	4	612.50	611.00	12	11,446	0.10%
2020/07/13	12.1	625.20	20.1	630.74	629.00	-8	11,402	-0.07%
2020/07/10	28	629.07	64.5	623.11	616.00	-36.5	11,372	-0.32%
2020/07/09	25.1	653.52	8.1	654.12	651.00	17	11,313	0.15%
2020/07/08	37.5	649.95	39	660.69	661.00	-1.5	11,147	-0.01%
2020/07/07	12	612.08	43.1	609.02	618.00	-31.1	10,896	-0.29%
2020/07/06	21.1	584.59	8.1	586.77	589.00	13	10,711	0.12%
2020/07/03	1.2	580.00	6.6	583.79	585.00	-5.4	10,705	-0.05%
2020/07/02	10.1	578.77	7	576.86	574.00	3.1	10,704	0.03%
2020/07/01	12	581.92	3	589.00	577.00	9	10,742	0.08%
2020/06/30	16.1	578.57	8	575.13	579.00	8.1	10,725	0.08%
2020/06/29	10	567.10	14.1	568.20	565.00	-4.1	10,747	-0.04%
2020/06/24	16.1	578.88	27.1	575.46	580.00	-11	10,726	-0.10%
2020/06/23	30.2	579.19	55	575.31	574.00	-24.8	10,795	-0.23%
2020/06/22	55.1	566.96	26	567.43	576.00	29.1	10,730	0.27%
2020/06/19	15.2	533.87	78	538.99	546.00	-62.8	10,772	-0.58%
2020/06/18	2	510.00	5.2	514.04	513.00	-3.2	10,633	-0.03%
2020/06/17	11	511.18	4	510.50	510.00	7	10,881	0.06%
2020/06/16	7.3	501.68	19	504.16	510.00	-11.7	11,062	-0.11%
2020/06/15	11	496.86	12	501.21	492.50	-1	11,296	-0.01%
2020/06/12	17	484.26	26.1	489.09	492.50	-9.1	11,410	-0.08%
2020/06/11	3	502.50	18	503.00	496.50	-15	11,450	-0.13%
2020/06/10	6	497.75	7	499.29	500.00	-1	11,475	-0.01%
2020/06/09	8	491.31	9.1	495.22	497.50	-1.1	11,757	-0.01%
2020/06/08	8	498.75	10	498.55	494.50	-2	11,945	-0.02%
2020/06/05	4.2	494.24	5	495.00	494.00	-0.8	11,941	-0.01%
2020/06/04	6.2	487.77	12.1	488.83	490.00	-5.9	11,999	-0.05%
2020/06/03	5	490.20	8	491.12	490.00	-3	12,054	-0.02%
2020/06/02	16.2	484.15	17	486.18	485.00	-0.8	12,020	-0.01%
2020/06/01	6	462.42	4	467.13	461.50	2	11,915	0.02%
2020/05/29	1	456.11	14	461.11	463.00	-13	11,951	-0.11%
2020/05/28	13	458.73	17	460.53	460.00	-4	11,959	-0.03%
2020/05/27	5	463.10	5	464.60	464.50	0	11,968	0.00%
2020/05/26	10	460.75	13	461.04	460.00	-3	12,078	-0.02%
2020/05/25	10.1	455.39	25	456.92	460.00	-14.9	12,147	-0.12%
2020/05/22	35	444.06	36.1	447.61	442.00	-1.1	12,130	-0.01%
2020/05/21	13.1	464.06	24	466.40	464.50	-10.9	12,091	-0.09%
2020/05/20	27	469.74	39.1	471.46	470.00	-12.1	12,071	-0.10%
2020/05/19	10	460.30	49.3	460.34	462.00	-39.3	11,901	-0.33%
2020/05/18	42	444.36	52.4	445.95	440.50	-10.4	11,685	-0.09%
2020/05/15	3	408.83	4	413.63	411.00	-1	11,390	-0.01%
2020/05/14	20	413.85	5	411.50	411.00	15	11,447	0.13%
2020/05/13	10.1	414.78	18	414.61	420.00	-7.9	11,461	-0.07%
2020/05/12	1	407.00	6	406.92	407.00	-5	11,544	-0.04%
2020/05/11	2.1	407.80	7	410.00	410.00	-5	11,685	-0.04%
2020/05/08	2.3	414.20	2	416.00	411.50	0.3	11,764	0.00%
2020/05/07	7.1	413.24	12	412.88	411.00	-4.9	11,832	-0.04%
2020/05/06	1	408.00	12.4	407.70	408.00	-11.4	11,867	-0.10%
2020/05/05	4	401.63	8	401.06	401.50	-4	11,894	-0.03%
2020/05/04	39	400.38	7.1	401.84	399.50	31.9	12,042	0.27%
2020/04/30	7.3	407.93	31	410.63	415.00	-23.8	12,003	-0.20%
2020/04/29	11.3	393.06	51	394.32	398.00	-39.8	11,815	-0.34%
2020/04/28	13	368.27	13	369.65	375.00	0	11,461	0.00%
2020/04/27	4	361.63	26	362.71	372.00	-22	11,656	-0.19%
2020/04/24	4	350.63	7.2	350.58	348.50	-3.2	11,531	-0.03%
2020/04/23	7	348.00	8	349.13	351.00	-1	11,572	-0.01%
2020/04/22	37	346.59	9	345.06	346.00	28	11,643	0.24%
2020/04/21	18	359.39	5.1	356.62	353.50	12.9	11,874	0.11%
2020/04/20	2	370.50	9	370.67	370.00	-7	12,011	-0.06%
2020/04/17	9	368.50	23	369.46	368.00	-14	12,089	-0.12%
2020/04/16	8	361.75	2	363.75	361.50	6	11,995	0.05%
2020/04/15	10.1	366.05	7.2	365.25	365.50	2.9	12,003	0.02%
2020/04/14	5.3	361.44	18	362.08	365.50	-12.7	12,021	-0.11%
2020/04/13	1	349.00	3	353.00	351.50	-2	11,992	-0.02%
2020/04/10	3	350.17	0	0.00	350.00	3	12,013	0.02%
2020/04/09	4	349.38	7	350.36	351.50	-3	12,109	-0.02%
2020/04/08	6	347.92	14	349.86	349.50	-8	12,076	-0.07%
2020/04/07	7	347.93	17.2	347.82	347.00	-10.2	12,056	-0.08%
2020/04/06	3	340.33	3	342.33	341.00	0	11,960	0.00%
2020/04/01	2	328.75	11	331.27	334.00	-9	11,892	-0.08%
2020/03/31	12	330.92	9	332.67	327.50	3	11,880	0.03%
2020/03/30	16	329.72	4.6	331.83	336.50	11.4	11,749	0.10%
2020/03/27	16	346.31	18.1	351.74	340.00	-2.1	11,622	-0.02%
2020/03/26	5.1	339.00	5	341.00	343.50	0.1	11,460	0.00%
2020/03/25	14	340.61	15	343.40	334.50	-1	11,502	-0.01%
2020/03/24	5.1	333.64	15.1	334.19	330.00	-10	11,314	-0.09%
2020/03/23	24.2	304.35	43	307.70	308.00	-18.8	11,286	-0.17%
2020/03/20	6	294.83	21.1	298.10	301.00	-15.1	11,228	-0.13%
2020/03/19	28.1	284.66	24	282.29	274.00	4.1	11,118	0.04%
2020/03/18	41.3	306.09	16	307.28	301.50	25.3	10,839	0.23%
2020/03/17	14.1	315.22	13	320.38	315.50	1.1	10,712	0.01%
2020/03/16	19.3	331.36	11	326.77	320.00	8.3	10,537	0.08%
2020/03/13	20.2	318.52	30	327.40	341.00	-9.8	10,390	-0.09%
2020/03/12	54	343.14	13	344.73	336.00	41	10,118	0.41%
2020/03/11	22.1	369.22	5	368.20	363.00	17.1	9,884	0.17%
2020/03/10	9.1	366.98	24	370.50	373.50	-14.9	9,823	-0.15%
2020/03/09	27	367.43	7	366.36	366.50	20	9,727	0.21%
2020/03/06	26	379.31	17	379.68	378.50	9	9,658	0.09%
2020/03/05	2.1	381.90	58	381.51	385.00	-55.9	9,648	-0.58%
2020/03/04	8	368.00	3	370.00	370.50	5	9,661	0.05%
2020/03/03	7	374.21	11.3	374.12	372.00	-4.3	9,644	-0.04%
2020/03/02	5	361.50	13	364.69	363.00	-8	9,576	-0.08%
2020/02/27	41.1	366.65	9	368.28	360.00	32.1	9,569	0.34%
2020/02/26	13	375.27	7	375.64	375.00	6	9,475	0.06%
2020/02/25	14.2	376.55	11	378.27	378.50	3.2	9,416	0.03%
2020/02/24	31	379.76	12	377.83	377.00	19	9,441	0.20%
2020/02/21	11	389.22	6	388.75	388.00	5	9,324	0.05%
2020/02/20	5	391.70	9	392.17	394.00	-4	9,257	-0.04%
2020/02/19	16	390.50	6	393.00	388.50	10	9,184	0.11%
2020/02/18	15	393.90	4	394.75	392.00	11	9,196	0.12%
2020/02/17	18	396.83	16	398.06	398.00	2	9,152	0.02%
2020/02/14	13	405.92	16.2	406.38	405.50	-3.2	9,082	-0.04%
2020/02/13	9	408.94	32	409.31	408.50	-23	9,018	-0.26%
2020/02/12	26.2	398.43	37	399.27	401.50	-10.8	8,901	-0.12%
2020/02/11	24	387.63	29	387.71	390.00	-5	8,895	-0.06%
2020/02/10	19	381.84	17	380.09	380.00	2	8,905	0.02%
2020/02/07	8.3	380.88	6	382.58	381.00	2.3	8,950	0.03%
2020/02/06	11	384.77	13	386.23	382.00	-2	8,979	-0.02%
2020/02/05	34	383.78	23	382.72	381.00	11	8,947	0.12%
2020/02/04	15.1	389.95	23	393.91	390.50	-7.9	8,844	-0.09%
2020/02/03	7	380.36	10.1	378.55	382.00	-3.1	9,087	-0.03%
2020/01/31	14	387.61	16	388.63	388.00	-2	9,100	-0.02%
2020/01/30	61	391.95	40.4	394.16	383.50	20.6	9,154	0.22%
2020/01/20	10	419.80	14	420.29	419.00	-4	8,903	-0.04%
2020/01/17	15.1	422.13	13	425.58	420.50	2.1	8,946	0.02%
2020/01/16	18.2	418.63	26	421.23	421.00	-7.8	9,016	-0.09%
2020/01/15	36	411.06	36	411.95	416.00	0	8,866	0.00%
2020/01/14	28	417.39	111	417.27	416.00	-83	8,518	-0.97%	大賣/
2020/01/13	59	425.93	5	429.49	422.00	54	8,270	0.65%
2020/01/10	48	429.56	52	432.91	432.00	-4	8,199	-0.05%
2020/01/09	8	435.44	8	437.56	437.00	0	8,219	0.00%
2020/01/08	15	427.83	26	430.48	430.50	-11	8,306	-0.13%
2020/01/07	74	420.71	109	428.61	426.00	-35	8,311	-0.42%	大賣/
2020/01/06	10.2	426.57	5	427.90	424.00	5.2	8,361	0.06%
2020/01/03	24	434.63	11	434.96	434.50	13	8,361	0.16%
2020/01/02	6	442.33	0	0.00	441.50	6	8,240	0.07%
2019/12/31	11	442.59	3	444.17	443.50	8	8,221	0.10%
2019/12/30	4	446.50	3	446.00	446.50	1	8,253	0.01%
2019/12/27	9	448.56	2.1	449.69	446.50	6.9	8,354	0.08%
2019/12/26	10	455.45	17	453.88	449.00	-7	8,350	-0.08%
2019/12/25	8	450.19	3	451.17	452.00	5	8,376	0.06%
2019/12/23	14	448.07	27	447.41	449.00	-13	8,565	-0.15%
2019/12/20	23	445.67	9	444.83	446.00	14	8,656	0.16%
2019/12/19	20	454.18	2	455.00	454.50	18	8,489	0.21%
2019/12/18	47	456.67	8.2	454.55	456.50	38.8	8,415	0.46%
2019/12/17	16.1	455.37	32.1	457.96	460.50	-16	8,371	-0.19%
2019/12/16	5	440.50	15	440.50	442.00	-10	8,218	-0.12%
2019/12/13	7.1	431.99	9.1	431.83	432.50	-2	8,167	-0.02%
2019/12/12	6	428.08	8	428.63	427.50	-2	8,163	-0.02%
2019/12/11	5	427.90	7	426.21	429.00	-2	8,239	-0.02%
2019/12/10	2	425.00	7	425.29	425.00	-5	8,338	-0.06%
2019/12/09	7	425.93	27	424.22	426.50	-20	8,406	-0.24%
2019/12/06	15	415.87	3.1	416.97	415.00	11.9	8,435	0.14%
2019/12/05	6	421.58	4	420.50	420.00	2	8,675	0.02%
2019/12/04	4	421.75	17	422.94	424.50	-13	8,807	-0.15%
2019/12/03	18	421.67	7	420.93	418.00	11	8,781	0.13%
2019/12/02	17	416.79	26	416.90	416.50	-9	8,763	-0.10%
2019/11/29	13	426.27	4	428.63	421.50	9	8,725	0.10%
2019/11/28	9	428.89	67	428.87	431.50	-58	8,621	-0.67%
2019/11/27	1.2	420.67	7	423.00	422.50	-5.8	8,630	-0.07%
2019/11/26	3.1	421.27	4	423.00	420.00	-0.9	8,671	-0.01%
2019/11/25	14.1	420.54	20	419.35	418.50	-5.9	8,836	-0.07%
2019/11/22	16.6	409.70	11.3	410.62	411.00	5.3	8,819	0.06%
2019/11/21	23	405.35	7	406.07	407.00	16	8,782	0.18%
2019/11/20	8.1	414.99	7	417.64	414.50	1.1	8,700	0.01%
2019/11/19	5	419.20	10	419.50	421.00	-5	8,742	-0.06%
2019/11/18	9	418.78	6	419.50	419.50	3	8,859	0.03%
2019/11/15	14	421.14	18	421.89	422.00	-4	9,020	-0.04%
2019/11/14	6	406.92	13	410.58	410.50	-7	9,367	-0.07%
2019/11/13	4	405.88	12	410.00	408.00	-8	9,416	-0.08%
2019/11/12	13	409.77	8	410.31	410.00	5	9,420	0.05%
2019/11/11	29.2	405.88	7.4	406.81	403.50	21.8	9,399	0.23%
2019/11/08	29.2	416.07	13	419.12	414.00	16.2	9,324	0.17%
2019/11/07	58.2	425.23	3	424.67	425.00	55.2	9,240	0.60%
2019/11/06	45	429.59	22	430.89	434.00	23	9,160	0.25%
2019/11/05	54.1	423.40	66	420.83	425.00	-11.9	9,161	-0.13%
2019/11/04	30	405.50	36.2	409.21	412.00	-6.2	9,130	-0.07%
2019/11/01	14.1	407.55	54.2	405.70	405.00	-40.1	9,151	-0.44%
2019/10/31	105.1	397.87	169	404.31	408.00	-63.9	9,210	-0.69%	大買/大賣/
2019/10/30	11	394.50	22	397.18	396.50	-11	9,218	-0.12%
2019/10/29	14	392.79	12.1	393.02	393.00	1.9	9,328	0.02%
2019/10/28	23.1	383.42	40	384.20	387.00	-16.9	9,387	-0.18%
2019/10/25	9	383.33	10	381.00	379.00	-1	9,418	-0.01%
2019/10/24	28.2	378.71	17	379.44	381.50	11.2	9,356	0.12%
2019/10/23	26	369.48	1	370.00	372.00	25	9,235	0.27%
2019/10/22	35	370.41	3.1	370.22	371.50	31.9	9,309	0.34%
2019/10/21	22	370.64	1	373.00	369.00	21	9,352	0.22%
2019/10/18	5	372.10	6	372.49	370.00	-1	9,393	-0.01%
2019/10/17	3	370.34	16	369.06	371.00	-13	9,416	-0.14%
2019/10/16	24	363.77	10	361.60	360.00	14	9,428	0.15%
2019/10/15	14	367.93	5	368.60	367.00	9	9,338	0.10%
2019/10/14	16	371.56	2	372.50	370.50	14	9,256	0.15%
2019/10/09	24	374.54	2.1	373.33	372.00	21.9	9,098	0.24%
2019/10/08	1	383.51	11	384.27	384.50	-10	9,011	-0.11%
2019/10/07	5	384.50	3	383.00	384.00	2	9,038	0.02%
2019/10/04	5.1	384.62	5	385.60	385.50	0.1	9,026	0.00%
2019/10/03	7	377.86	21	377.60	379.50	-14	8,961	-0.16%
2019/10/02	4	373.13	1	374.50	372.00	3	8,908	0.03%
2019/10/01	21.2	373.57	3.2	369.94	376.50	18.1	8,953	0.20%
2019/09/27	11	371.00	13	369.35	369.00	-2	8,898	-0.02%
2019/09/26	14	377.25	6.2	378.67	376.00	7.8	8,893	0.09%
2019/09/25	14	380.96	0	380.50	380.00	14	8,885	0.16%
2019/09/24	10	386.55	72	385.67	387.00	-62	8,874	-0.70%
2019/09/23	40	389.36	21	387.71	388.00	19	8,877	0.21%
2019/09/20	24.1	386.73	28.7	385.70	386.50	-4.6	8,889	-0.05%
2019/09/19	14.1	383.38	13	385.92	380.50	1.1	8,795	0.01%
2019/09/18	3	380.83	32.3	381.46	382.00	-29.3	8,723	-0.34%
2019/09/17	38.1	384.73	8	385.31	383.00	30.1	8,674	0.35%
2019/09/16	67.3	379.42	18.1	381.83	382.00	49.2	8,683	0.57%
2019/09/12	35.1	375.86	11	379.55	375.00	24.1	8,578	0.28%
2019/09/11	16	374.72	2	374.50	374.50	14	8,551	0.16%
2019/09/10	10	376.95	4	377.63	378.00	6	8,538	0.07%
2019/09/09	19	383.45	27	386.22	382.50	-8	8,500	-0.09%
2019/09/06	9.1	374.27	17	373.50	374.50	-7.9	8,254	-0.10%
2019/09/05	3	365.33	4	367.75	367.50	-1	8,141	-0.01%
2019/09/04	20	364.38	10.2	365.10	365.00	9.8	8,141	0.12%
2019/09/03	16	365.59	15	366.83	364.00	1	8,185	0.01%
2019/09/02	2	371.00	9	369.17	370.50	-7	8,245	-0.09%
2019/08/30	26	368.35	24.1	369.11	367.50	1.9	8,259	0.02%
2019/08/29	8	363.56	9	364.89	365.50	-1	8,242	-0.01%
2019/08/28	18.1	365.13	54	362.82	366.00	-35.9	8,248	-0.44%
2019/08/27	5	346.10	9	345.89	345.50	-4	8,117	-0.05%
2019/08/26	10	340.80	8	341.38	343.00	2	8,242	0.02%
2019/08/23	15	343.77	13	348.27	342.50	2	8,339	0.02%
2019/08/22	15	345.43	6	349.33	345.00	9	8,310	0.11%
2019/08/21	15	351.20	6	354.66	347.00	9	8,294	0.11%
2019/08/20	10	349.50	4	350.63	351.00	6	8,242	0.07%
2019/08/19	40	343.23	79.1	345.20	353.00	-39.1	8,104	-0.48%
2019/08/16	2	323.50	29	322.31	322.00	-27	7,760	-0.35%
2019/08/15	8	314.75	0	0.00	316.50	8	7,693	0.10%
2019/08/14	5	320.50	7	321.36	319.50	-2	7,697	-0.03%
2019/08/13	6	318.00	6	319.83	318.00	0	7,715	0.00%
2019/08/12	5	322.60	16	321.09	323.00	-11	7,798	-0.14%
2019/08/08	9	317.17	9	318.56	316.50	0	7,745	0.00%
2019/08/07	1	316.50	49	317.73	318.00	-48	7,723	-0.62%
2019/08/06	7	306.21	39	305.95	309.00	-32	7,636	-0.42%
2019/08/05	49	309.98	4	311.75	312.00	45	7,601	0.59%
2019/08/02	18	310.61	7	312.79	316.00	11	7,563	0.15%
2019/08/01	31	322.29	51	322.18	314.00	-20	7,496	-0.27%
2019/07/31	27	314.63	0	0.00	314.50	27	7,239	0.37%
2019/07/30	14	323.93	42	324.82	325.50	-28	7,148	-0.39%
2019/07/29	3	315.33	23.1	317.94	319.00	-20.1	7,066	-0.28%
2019/07/26	0	0.00	6	314.42	313.50	-6	7,224	-0.08%
2019/07/25	6	310.08	2	310.75	313.00	4	7,515	0.05%
2019/07/24	10	311.20	21	309.50	308.00	-11	7,568	-0.15%
2019/07/23	2	314.49	18	313.19	314.50	-16	7,497	-0.21%
2019/07/22	5	308.20	12	308.92	308.50	-7	7,434	-0.09%
2019/07/19	4	303.88	8	306.44	304.50	-4	7,379	-0.05%
2019/07/18	24	304.31	43	304.37	302.00	-19	7,321	-0.26%
2019/07/17	11	309.73	2	309.50	310.00	9	7,243	0.12%
2019/07/16	12	315.08	1	314.00	314.00	11	7,183	0.15%
2019/07/15	11	314.77	0	0.00	314.50	11	7,154	0.15%
2019/07/12	9	319.22	0	0.00	318.00	9	7,250	0.12%
2019/07/11	41	321.76	32.1	322.25	322.50	8.9	7,525	0.12%
2019/07/10	20	317.50	22	318.52	318.00	-2	7,546	-0.03%
2019/07/09	3	313.83	3	314.17	313.50	0	7,593	0.00%
2019/07/08	22.1	314.79	4	314.00	314.00	18.1	7,637	0.24%
2019/07/05	9	320.56	0	321.00	321.00	9	7,744	0.12%
2019/07/04	1	318.50	9	319.00	319.00	-8	7,840	-0.10%
2019/07/03	21.1	321.05	20	320.73	317.50	1.1	7,937	0.01%
2019/07/02	4	316.63	16.1	317.06	319.00	-12.1	7,929	-0.15%
2019/07/01	6	314.42	15	313.53	314.00	-9	7,911	-0.11%
2019/06/28	4	313.00	4	312.38	314.00	0	7,935	0.00%
2019/06/27	1	313.50	19	314.89	313.00	-18	7,980	-0.23%
2019/06/26	3	310.17	2	311.00	310.50	1	7,980	0.01%
2019/06/25	0	0.00	1	311.50	311.50	-1	8,002	-0.01%
2019/06/24	0.1	314.00	10	311.80	315.50	-9.9	7,992	-0.12%
2019/06/21	7	312.71	5	313.10	313.50	2	7,978	0.03%
2019/06/20	7	311.21	2	310.25	310.00	5	7,916	0.06%
2019/06/19	2	309.50	0	0.00	308.50	2	8,057	0.02%
2019/06/18	2	305.00	11.1	307.37	308.50	-9.1	7,997	-0.11%
2019/06/17	13	303.46	2	305.25	300.50	11	7,940	0.14%
2019/06/14	1	307.50	8	309.13	307.00	-7	7,923	-0.09%
2019/06/13	14	310.71	12	313.96	309.50	2	7,915	0.03%
2019/06/12	8	309.06	5	309.40	309.50	3	7,874	0.04%
2019/06/11	15	309.73	1	309.49	308.00	14	7,882	0.18%
2019/06/10	4	313.13	6	315.08	316.00	-2	7,777	-0.03%
2019/06/06	8	309.38	8	308.13	307.00	0	7,725	0.00%
2019/06/05	11	315.95	8	315.19	313.00	3	7,680	0.04%
2019/06/04	14	315.00	17	314.11	311.00	-3	7,651	-0.04%
2019/06/03	11	312.09	19.2	312.71	314.00	-8.2	7,579	-0.11%
2019/05/31	28	307.50	23.1	306.88	311.00	4.9	7,512	0.07%
2019/05/30	14	294.89	19.1	292.41	296.50	-5.1	7,348	-0.07%
2019/05/29	6	277.00	3	277.87	280.50	3	7,298	0.04%
2019/05/28	11	280.95	2	281.02	280.50	9	7,369	0.12%
2019/05/27	7	280.00	11	278.59	281.00	-4	7,496	-0.05%
2019/05/24	13	290.77	13	292.73	287.00	0	7,704	0.00%
2019/05/23	8	291.88	13.1	292.04	292.00	-5.1	7,892	-0.06%
2019/05/22	7	288.86	1	288.00	287.50	6	7,829	0.08%
2019/05/21	5	290.90	11	289.23	290.50	-6	7,894	-0.08%
2019/05/20	3	289.50	2.1	289.74	290.00	0.9	7,858	0.01%
2019/05/17	3	293.33	8	292.31	291.00	-5	7,829	-0.06%
2019/05/16	0	0.00	2	290.00	288.00	-2	7,753	-0.03%
2019/05/15	22	290.55	26	291.75	290.00	-4	7,722	-0.05%
2019/05/14	3	279.83	3	286.33	289.00	0	7,717	0.00%
2019/05/13	18	289.55	4.9	288.43	286.50	13.1	7,682	0.17%
2019/05/10	7	300.00	4.1	300.45	298.50	2.9	7,872	0.04%
2019/05/09	16	301.19	5	304.00	300.00	11	7,838	0.14%
2019/05/08	2	307.28	5	309.20	310.00	-3	7,750	-0.04%
2019/05/07	6	310.58	9	310.06	311.00	-3	7,659	-0.04%
2019/05/06	17.5	303.62	9	304.61	306.00	8.5	7,561	0.11%
2019/05/03	7	306.58	21.1	306.98	309.00	-14.1	7,464	-0.19%
2019/05/02	14.1	302.39	20	302.55	298.00	-5.9	7,205	-0.08%
2019/04/30	23	292.46	30	294.00	295.50	-7	6,913	-0.10%
2019/04/29	1	288.00	3	287.67	287.50	-2	6,844	-0.03%
2019/04/26	4	285.00	10	287.15	290.00	-6	6,884	-0.09%
2019/04/25	1	289.00	6	289.67	288.00	-5	6,869	-0.07%
2019/04/24	3	290.00	0	290.00	289.50	3	6,880	0.04%
2019/04/23	1	289.01	0	0.00	290.00	1	6,891	0.01%
2019/04/22	1	289.50	8	289.94	289.00	-7	6,879	-0.10%
2019/04/19	5.2	290.29	4	292.88	290.00	1.2	6,860	0.02%
2019/04/18	4	290.75	16	290.91	291.00	-12	6,852	-0.18%
2019/04/17	77	290.40	112	289.40	288.50	-35	6,816	-0.51%	大賣/
2019/04/16	105	299.02	104.2	299.75	300.00	0.8	6,566	0.01%	大買/大賣/
2019/04/15	60	297.85	6	297.42	296.50	54	6,549	0.82%
2019/04/12	53	296.35	54	293.12	293.50	-1	6,523	-0.02%
2019/04/11	11	293.86	27	291.54	291.50	-16	6,478	-0.25%
2019/04/10	3	301.67	10	301.15	300.00	-7	6,347	-0.11%
2019/04/09	26	297.17	22	299.18	299.50	4	6,197	0.06%
2019/04/08	4	292.38	5	293.50	294.50	-1	6,082	-0.02%
2019/04/03	8	290.06	17.1	290.82	290.50	-9.1	5,958	-0.15%
2019/04/02	19	290.16	67	289.34	290.50	-48	5,872	-0.82%
2019/04/01	4	285.88	10	285.45	285.50	-6	5,738	-0.10%
2019/03/29	2.1	278.67	6	279.33	282.50	-3.9	5,638	-0.07%
2019/03/28	2	279.25	9	281.17	276.50	-7	5,624	-0.12%
2019/03/27	4.2	279.50	2	279.50	279.50	2.2	5,697	0.04%
2019/03/26	2	280.25	1	280.00	281.00	1	5,698	0.02%
2019/03/25	5	277.20	0	0.00	276.50	5	5,673	0.09%
2019/03/22	59	284.70	42	281.79	284.00	17	5,618	0.30%
2019/03/21	21.1	276.50	25	278.38	277.50	-4	5,456	-0.07%
2019/03/20	3.2	273.56	0	0.00	274.50	3.2	5,425	0.06%
2019/03/19	2	273.75	1	274.00	275.50	1	5,414	0.02%
2019/03/18	24	276.94	20	279.50	278.00	4	5,364	0.07%
2019/03/15	2	275.50	6.6	275.18	276.00	-4.6	5,344	-0.09%
2019/03/14	27	275.65	4.4	274.52	272.50	22.6	5,346	0.42%
2019/03/13	1	272.50	4	272.00	273.00	-3	5,402	-0.06%
2019/03/12	4	272.38	5	274.10	270.50	-1	5,438	-0.02%
2019/03/11	1	268.00	2	270.75	270.00	-1	5,514	-0.02%
2019/03/08	15	268.83	1	269.00	267.50	14	5,580	0.25%
2019/03/07	9	275.67	9	274.89	274.00	0	5,564	0.00%
2019/03/06	6.1	279.84	11.1	280.18	280.00	-5	5,571	-0.09%
2019/03/05	4	274.50	1	273.00	273.00	3	5,485	0.05%
2019/03/04	10	278.80	1.1	279.40	277.00	8.9	5,444	0.16%
2019/02/27	20.1	279.78	18.1	279.45	280.00	2	5,375	0.04%
2019/02/26	38	285.30	21	286.24	276.50	17	5,245	0.32%
2019/02/25	11.3	278.80	30.1	279.89	282.50	-18.8	5,028	-0.37%
2019/02/22	3.5	262.71	26	266.40	264.00	-22.5	4,754	-0.47%
2019/02/21	1.1	258.91	7.2	256.95	259.00	-6.1	4,530	-0.13%
2019/02/20	2.2	257.09	3.1	255.34	255.50	-0.9	4,480	-0.02%
2019/02/19	2	250.25	3.3	250.50	250.00	-1.3	4,495	-0.03%
2019/02/18	0.3	253.50	0	0.00	253.50	0.3	4,487	0.01%
2019/02/15	3.3	252.15	8	253.56	252.00	-4.8	4,475	-0.11%
2019/02/14	2.1	256.95	7	255.93	255.50	-4.9	4,475	-0.11%
2019/02/13	2.9	259.55	10	258.95	259.00	-7.2	4,503	-0.16%
2019/02/12	2.1	257.69	2	257.25	257.50	0.1	4,487	0.00%
2019/02/11	13.2	253.21	16	253.04	259.50	-2.8	4,448	-0.06%
2019/01/30	4	242.88	1	243.00	243.00	3	4,185	0.07%
2019/01/29	1	244.00	5	246.40	245.50	-4	4,198	-0.10%
2019/01/28	0.1	248.50	1	248.00	248.50	-1	4,197	-0.02%
2019/01/25	2	248.25	9	248.83	248.00	-7	4,258	-0.16%
2019/01/24	3	246.00	3	245.67	244.50	0	4,309	0.00%
2019/01/23	2	239.75	2.2	240.09	241.00	-0.2	4,371	0.00%
2019/01/22	1	246.50	0	0.00	242.00	1	4,386	0.02%
2019/01/21	2.3	245.61	8	246.75	244.50	-5.8	4,429	-0.13%
2019/01/18	3	243.17	14	242.04	244.00	-11	4,495	-0.24%
2019/01/17	0	0.00	6	236.50	237.00	-6	4,491	-0.13%
2019/01/16	0.1	236.50	12	236.25	237.00	-11.9	4,540	-0.26%
2019/01/15	0.1	233.00	1	232.51	233.00	-0.9	4,529	-0.02%
2019/01/14	1	230.50	5	232.20	231.50	-4	4,492	-0.09%
2019/01/11	0.1	227.00	1	228.00	227.50	-0.9	4,487	-0.02%
2019/01/10	3	223.67	0	226.50	226.00	3	4,497	0.07%
2019/01/09	3	229.50	8	228.81	226.00	-5	4,501	-0.11%
2019/01/08	0	0.00	1	221.00	222.00	-1	4,416	-0.02%
2019/01/07	8	220.25	0	0.00	219.00	8	4,459	0.18%
2019/01/04	9	216.33	1	215.00	217.00	8	4,465	0.18%
2019/01/03	0	0.00	2	223.50	223.50	-2	4,634	-0.04%
2019/01/02	14	222.82	1	228.00	220.50	13	4,644	0.28%
2018/12/28	0	0.00	1	226.00	229.50	-1	4,661	-0.02%
2018/12/27	1.1	225.00	8	226.00	225.00	-7	4,758	-0.15%
2018/12/26	1	221.00	1	220.00	220.00	0	4,776	0.00%
2018/12/25	4	220.88	0	0.00	221.00	4	4,809	0.08%
2018/12/24	5	224.00	1	222.50	225.00	4	4,877	0.08%
2018/12/22	3	222.00	1	221.50	223.00	2	4,919	0.04%
2018/12/21	3	223.17	3	223.50	223.50	0	5,001	0.00%
2018/12/20	15	226.67	2	225.50	225.00	13	4,975	0.26%
2018/12/19	0.1	234.00	2	234.50	236.00	-1.9	4,876	-0.04%
2018/12/17	1	237.97	1	238.50	235.00	0	4,901	0.00%
2018/12/14	0	0.00	1	237.50	236.00	-1	4,954	-0.02%
2018/12/13	0	0.00	1	237.50	237.50	-1	4,959	-0.02%
2018/12/12	1	233.50	2	234.25	233.00	-1	4,967	-0.02%
2018/12/11	2.1	228.03	2	227.00	228.00	0.1	4,951	0.00%
2018/12/10	4	230.63	2	231.00	229.00	2	4,965	0.04%
2018/12/07	4	233.88	1.1	234.55	233.50	2.9	4,965	0.06%
2018/12/06	10	234.00	0	0.00	229.50	10	4,944	0.20%
2018/12/05	4	245.38	0.1	244.50	244.50	3.9	4,887	0.08%
2018/12/04	2	250.25	20	250.78	252.00	-18	4,914	-0.37%
2018/12/03	3	246.33	4	244.87	245.50	-1	4,860	-0.02%
2018/11/30	0	0.00	6	235.75	237.50	-6	4,801	-0.12%
2018/11/29	1.1	236.18	7	238.21	231.50	-5.9	4,746	-0.12%
2018/11/28	0	0.00	6	234.42	236.50	-6	4,735	-0.13%
2018/11/27	5	230.50	4	230.50	232.00	1	4,711	0.02%
2018/11/26	1	228.50	4	228.88	228.00	-3	4,754	-0.06%
2018/11/23	1	222.00	1	224.00	222.00	0	4,762	0.00%
2018/11/22	0.1	223.00	0	0.00	222.50	0.1	4,825	0.00%
2018/11/21	5	222.40	4	222.00	223.00	1	4,963	0.02%
2018/11/20	0.1	226.00	5	224.50	225.00	-4.9	4,954	-0.10%
2018/11/19	2.2	223.50	3	223.67	223.50	-0.8	4,952	-0.02%
2018/11/16	15	223.07	3	220.00	220.00	12	4,986	0.24%
2018/11/14	2	230.25	0	0.00	230.00	2	4,975	0.04%
2018/11/13	4.1	228.46	3	231.50	231.00	1.1	5,017	0.02%
2018/11/12	5	234.50	12	231.63	234.50	-7	5,076	-0.14%
2018/11/09	7.1	228.51	6.1	230.39	228.50	1	5,214	0.02%
2018/11/08	4.1	234.76	8	236.50	235.00	-3.9	5,176	-0.08%
2018/11/06	8	230.87	3	232.00	230.00	5	5,183	0.10%
2018/11/05	4	226.25	2	226.00	230.00	2	5,120	0.04%
2018/11/02	7	227.14	11	228.68	227.50	-4	5,105	-0.08%
2018/11/01	6	222.92	5	225.90	223.50	1	5,060	0.02%
2018/10/31	1	212.62	15	220.83	227.50	-14	4,993	-0.28%
2018/10/30	4	208.75	4	208.38	207.00	0	4,864	0.00%
2018/10/29	4	204.00	5	205.20	208.00	-1	4,905	-0.02%
2018/10/26	7	204.36	2	206.50	202.00	5	4,943	0.10%
2018/10/25	2	208.00	2	208.00	210.00	0	5,072	0.00%
2018/10/24	7.1	210.21	6	209.58	214.00	1.1	5,195	0.02%
2018/10/23	4	216.25	1	217.00	214.00	3	5,206	0.06%
2018/10/22	0.9	222.00	0	0.00	221.50	0.9	5,281	0.02%
2018/10/19	0	0.00	1	222.00	222.50	-1	5,355	-0.02%
2018/10/18	1	225.50	1	224.50	225.00	0	5,424	0.00%
2018/10/17	0.1	225.50	1	225.00	224.50	-0.9	5,694	-0.02%
2018/10/16	1	222.00	2	226.00	222.00	-1	5,813	-0.02%
2018/10/15	1	221.00	0	0.00	221.00	1	5,831	0.02%
2018/10/12	5	216.10	11	216.68	220.00	-6	5,773	-0.10%
2018/10/11	16	208.09	5	208.40	210.50	11	5,739	0.19%
2018/10/09	0	0.00	1.1	229.09	228.50	-1.1	5,530	-0.02%
2018/10/08	6	233.83	0	0.00	233.50	6	5,491	0.11%
2018/10/05	2	236.50	0	0.00	234.50	2	5,462	0.04%
2018/10/04	5	243.60	3	243.00	242.00	2	5,384	0.04%
2018/10/03	2	244.00	1	244.50	246.00	1	5,377	0.02%
2018/10/02	1	247.00	1	250.00	245.00	0	5,411	0.00%
2018/10/01	4	249.63	1	249.50	250.00	3	5,441	0.06%
2018/09/28	1	245.00	4	245.50	246.50	-3	5,533	-0.05%
2018/09/27	1.2	240.75	1	241.50	241.50	0.2	5,601	0.00%
2018/09/26	1	241.00	0	0.00	241.50	1	5,614	0.02%
2018/09/25	1	243.00	0	0.00	243.50	1	5,627	0.02%
2018/09/21	1	241.50	1	242.50	243.00	0	5,686	0.00%
2018/09/20	9	240.22	1	240.50	238.00	8	5,698	0.14%
2018/09/19	6	243.83	0	0.00	245.00	6	5,683	0.11%
2018/09/18	1.1	243.64	0	0.00	244.50	1.1	5,730	0.02%
2018/09/17	0	0.00	3	243.00	243.50	-3	5,861	-0.05%
2018/09/14	5	244.30	4	244.88	245.50	1	5,883	0.02%
2018/09/13	3	243.33	1	244.50	242.00	2	5,876	0.03%
2018/09/12	4	243.50	4	244.00	244.00	0	5,888	0.00%
2018/09/11	5	242.80	0	0.00	244.00	5	5,927	0.08%
2018/09/10	5	243.00	2	246.00	242.50	3	5,924	0.05%
2018/09/07	5	248.80	4	249.00	248.00	1	5,902	0.02%
2018/09/06	3.2	253.44	3	255.17	255.00	0.2	5,865	0.00%
2018/09/05	0	0.00	9.1	253.73	254.00	-9.1	5,861	-0.15%
2018/09/04	1	254.50	0	256.00	253.50	1	5,870	0.02%
2018/09/03	1	251.50	7	250.43	249.50	-6	5,898	-0.10%
2018/08/31	6	250.50	2	250.75	251.50	4	5,920	0.07%
2018/08/30	1	255.50	2	257.75	256.00	-1	5,884	-0.02%
2018/08/29	10	254.85	0	0.00	256.00	10	5,905	0.17%
2018/08/28	2.1	253.00	2	253.00	252.00	0.1	5,883	0.00%
2018/08/27	3	246.17	0	0.00	247.50	3	5,858	0.05%
2018/08/24	2	250.25	1	250.00	250.00	1	5,861	0.02%
2018/08/23	10	250.85	7	250.93	253.00	3	5,980	0.05%
2018/08/22	1	246.00	1	249.00	247.50	0	5,978	0.00%
2018/08/21	2	245.50	0	0.00	245.50	2	5,876	0.03%
2018/08/20	8	246.75	1	247.00	247.00	7	5,876	0.12%
2018/08/17	5	248.10	1	247.00	247.00	4	5,874	0.07%
2018/08/16	18	248.81	7	247.71	247.50	11	5,817	0.19%
2018/08/15	2	261.00	0	0.00	260.00	2	5,722	0.03%
2018/08/14	1	264.00	1	265.00	265.00	0	5,795	0.00%
2018/08/13	6	264.83	9	265.56	263.50	-3	5,803	-0.05%
2018/08/10	0	0.00	1	274.50	274.50	-1	5,807	-0.02%
2018/08/09	1	275.00	0	0.00	275.00	1	5,921	0.02%
2018/08/08	2	275.00	8	277.38	277.50	-6	5,925	-0.10%
2018/08/07	0	0.00	3	276.17	275.50	-3	5,911	-0.05%
2018/08/06	5	272.11	0	0.00	273.00	5	5,915	0.09%
2018/08/03	3	271.67	10	273.80	274.00	-7	6,066	-0.12%
2018/08/02	13	271.69	1	276.00	269.00	12	6,040	0.20%
2018/08/01	5.1	269.41	22	270.18	275.00	-16.9	5,966	-0.28%
2018/07/31	15	252.63	4	253.00	254.00	11	5,781	0.19%
2018/07/30	6	261.50	0	0.00	260.00	6	5,675	0.11%
2018/07/27	3	267.50	7	269.71	267.50	-4	5,670	-0.07%
2018/07/26	4	261.50	0	0.00	263.00	4	5,749	0.07%
2018/07/25	4	258.88	7	261.00	262.50	-3	5,789	-0.05%
2018/07/24	31	261.69	6	258.08	255.00	25	5,831	0.43%
2018/07/23	21	272.05	3	273.17	271.50	18	5,656	0.32%
2018/07/20	2	280.50	1	280.50	280.00	1	5,694	0.02%
2018/07/19	1	282.50	0	0.00	284.00	1	5,743	0.02%
2018/07/18	2.1	286.15	1	281.50	281.00	1.1	5,858	0.02%
2018/07/17	0	0.00	6	286.08	285.50	-6	5,905	-0.10%
2018/07/16	2	283.75	1	286.50	282.50	1	6,005	0.02%
2018/07/13	5	284.50	2	285.00	285.00	3	6,250	0.05%
2018/07/12	2	276.00	11.3	282.63	283.00	-9.3	6,621	-0.14%
2018/07/11	3	275.50	2.9	276.99	276.00	0.1	6,644	0.00%
2018/07/10	0	0.00	3	279.50	280.00	-3	6,710	-0.04%
2018/07/09	27	274.67	4	274.00	272.50	23	6,708	0.34%
2018/07/06	15	285.13	30	285.30	285.00	-15	6,683	-0.22%
2018/07/05	35	286.73	7	284.00	281.50	28	6,677	0.42%
2018/07/04	9	301.61	7	299.86	298.00	2	6,589	0.03%
2018/07/03	5	305.60	1	305.00	304.50	4	6,641	0.06%
2018/07/02	3	305.50	11	307.09	305.00	-8	6,707	-0.12%
2018/06/29	7	299.93	3	300.33	300.00	4	6,663	0.06%
2018/06/28	5	293.90	1	296.00	297.00	4	6,615	0.06%
2018/06/27	6	298.33	1	296.50	296.50	5	6,709	0.07%
2018/06/26	19	298.68	1	297.00	296.50	18	6,707	0.27%
2018/06/25	0	0.00	1	310.00	310.00	-1	6,629	-0.02%
2018/06/22	3	309.50	0	0.00	310.50	3	6,787	0.04%
2018/06/20	2	310.00	0	0.00	310.00	2	6,974	0.03%
2018/06/19	4	315.00	10	317.00	312.00	-6	6,973	-0.09%
2018/06/15	11	317.77	0	0.00	315.00	11	7,109	0.15%
2018/06/14	14	318.46	1	319.00	315.00	13	7,291	0.18%
2018/06/13	0	0.00	2	324.00	320.50	-2	7,526	-0.03%
2018/06/12	6	324.75	2	326.50	324.00	4	7,670	0.05%
2018/06/11	1	332.50	2	331.75	332.50	-1	7,748	-0.01%
2018/06/08	0	0.00	1	328.50	330.00	-1	7,750	-0.01%
2018/06/06	4	331.75	13	332.00	331.00	-9	8,004	-0.11%
2018/06/05	9	327.89	0	0.00	325.00	9	8,028	0.11%
2018/06/04	3	326.67	19	328.18	329.50	-16	8,154	-0.20%
2018/06/01	2	317.75	7	316.86	319.00	-5	8,177	-0.06%
2018/05/31	3.1	310.53	1	313.00	311.50	2.1	8,249	0.03%
2018/05/30	6	310.92	0	0.00	310.00	6	8,197	0.07%
2018/05/29	12	316.13	2	316.25	315.00	10	8,296	0.12%
2018/05/28	11	321.09	1	318.50	318.50	10	8,412	0.12%
2018/05/25	0.1	324.00	3	324.67	324.00	-3	8,472	-0.03%
2018/05/24	2	320.75	2.1	321.76	322.00	-0.1	8,449	0.00%
2018/05/23	4	320.63	2	321.50	320.00	2	8,496	0.02%
2018/05/22	4.1	317.30	6	319.83	320.50	-2	8,492	-0.02%
2018/05/21	2	314.50	4.2	314.92	314.00	-2.2	8,566	-0.03%
2018/05/18	0	0.00	7	308.36	313.00	-7	8,607	-0.08%
2018/05/17	17	309.50	17	309.24	310.00	0	8,659	0.00%
2018/05/16	1	316.00	2	317.75	319.00	-1	8,591	-0.01%
2018/05/15	6	319.50	2	323.50	319.00	4	8,657	0.05%
2018/05/14	12.1	320.21	3	323.17	320.00	9.1	8,779	0.10%
2018/05/11	24	320.33	4	324.50	319.50	20	8,782	0.23%
2018/05/10	2	328.50	2	330.50	329.50	0	8,681	0.00%
2018/05/09	4	329.00	3	328.67	328.00	1	8,819	0.01%
2018/05/08	3	322.86	6	324.25	325.00	-3	8,867	-0.03%
2018/05/07	9	320.50	5	321.40	318.50	4	8,894	0.04%
2018/05/04	1	320.00	5	324.90	325.50	-4	8,845	-0.05%
2018/05/03	16	321.09	4	315.63	320.00	12	8,857	0.14%
2018/05/02	15	335.73	9	334.17	331.00	6	8,786	0.07%
2018/04/30	2	332.27	8	337.94	340.00	-6	8,763	-0.07%
2018/04/27	5	332.80	7	334.07	339.50	-2	8,754	-0.02%
2018/04/26	19	330.61	5	331.10	323.50	14	8,708	0.16%
2018/04/25	6	336.18	4	337.50	337.00	2	8,622	0.02%
2018/04/24	14	339.89	19	342.39	341.50	-5	8,641	-0.06%
2018/04/23	8	355.38	4.1	358.34	350.50	3.9	8,560	0.05%
2018/04/20	7	354.36	5	357.20	354.50	2	8,487	0.02%
2018/04/19	13	367.92	13	367.08	360.50	0	8,406	0.00%
2018/04/18	10	359.45	20	359.80	362.00	-10	8,208	-0.12%
2018/04/17	2	338.75	6.8	338.93	340.00	-4.8	7,840	-0.06%
2018/04/16	10	340.95	16	342.09	342.00	-6	7,853	-0.08%
2018/04/13	0	0.00	7	335.29	336.00	-7	7,811	-0.09%
2018/04/12	10	333.60	3.2	334.09	331.50	6.8	7,800	0.09%
2018/04/11	8	339.38	20	339.95	339.00	-12	7,785	-0.15%
2018/04/10	2	328.75	1.5	329.83	327.00	0.5	7,740	0.01%
2018/04/09	4	329.00	3.2	329.92	327.50	0.8	7,800	0.01%
2018/04/03	11	329.18	4	329.50	328.00	7	7,728	0.09%
2018/04/02	4	340.63	1	336.50	336.50	3	7,682	0.04%
2018/03/31	1	340.00	0	0.00	340.50	1	7,707	0.01%
2018/03/30	8	341.81	25	342.90	340.00	-17	7,745	-0.22%
2018/03/29	19	335.95	11.2	334.99	331.00	7.8	7,677	0.10%
2018/03/28	9	335.83	8	335.88	333.00	1	7,594	0.01%
2018/03/27	20	339.75	16	341.94	342.50	4	7,524	0.05%
2018/03/26	43.1	338.84	21.1	341.99	347.00	22	7,360	0.30%
2018/03/23	7	327.93	5	328.10	328.00	2	7,205	0.03%
2018/03/22	5	338.80	3	336.67	336.00	2	7,199	0.03%
2018/03/21	10	338.70	3	339.67	336.00	7	7,191	0.10%
2018/03/20	4.1	338.90	12	341.29	342.50	-7.9	7,183	-0.11%
2018/03/19	21	334.64	40.1	334.48	334.00	-19.1	6,988	-0.27%
2018/03/16	3	320.17	6.4	320.59	317.00	-3.4	6,766	-0.05%
2018/03/15	4	319.75	12	318.83	318.00	-8	6,627	-0.12%
2018/03/14	9	315.89	2	313.50	313.50	7	6,541	0.11%
2018/03/13	12	319.54	17	319.12	319.00	-5	6,558	-0.08%
2018/03/12	3.2	319.59	11	318.64	317.00	-7.8	6,573	-0.12%
2018/03/09	1	308.50	7	309.86	310.50	-6	6,656	-0.09%
2018/03/08	2	308.75	15	307.80	309.50	-13	6,591	-0.20%
2018/03/07	3	302.33	8	304.13	300.00	-5	6,474	-0.08%
2018/03/06	0	0.00	6	301.08	301.00	-6	6,435	-0.09%
2018/03/05	9	298.56	1	298.50	295.00	8	6,484	0.12%
2018/03/02	5.1	302.21	6	303.17	302.50	-0.9	6,432	-0.01%
2018/03/01	10	297.55	5	300.80	299.50	5	6,373	0.08%
2018/02/27	3	305.00	4	305.50	301.00	-1	6,282	-0.02%
2018/02/26	0	298.00	0	0.00	296.50	0	6,211	0.00%
2018/02/23	4	301.50	0	0.00	300.50	4	6,219	0.06%
2018/02/22	3.1	299.42	3	302.67	302.00	0.1	6,240	0.00%
2018/02/21	3	300.17	34	299.46	304.50	-31	6,238	-0.50%
2018/02/12	3.1	285.00	8	287.63	285.00	-4.9	6,153	-0.08%
2018/02/09	8.1	274.29	6	277.67	283.00	2.1	6,175	0.03%
2018/02/08	1.1	285.66	2.1	285.81	286.00	-1	6,116	-0.02%
2018/02/07	14	289.68	5	286.50	284.50	9	6,135	0.15%
2018/02/06	14	285.90	19.1	284.65	286.50	-5.1	6,142	-0.08%
2018/02/05	13	297.12	9	298.17	299.00	4	6,066	0.07%
2018/02/02	11	303.64	3	304.67	304.50	8	6,234	0.13%
2018/02/01	7	307.21	11	309.27	307.00	-4	6,236	-0.06%
2018/01/31	3	300.00	2	299.75	299.00	1	6,091	0.02%
2018/01/30	22	302.00	2	299.00	299.00	20	6,091	0.33%
2018/01/29	1	308.00	2	314.00	308.00	-1	6,198	-0.02%
2018/01/26	9.1	303.31	2	303.76	308.00	7.1	6,271	0.11%
2018/01/25	2	311.25	3	310.00	305.50	-1	6,267	-0.02%
2018/01/24	26	310.10	1	309.50	307.50	25	6,343	0.39%
2018/01/23	7	320.21	14	321.00	318.00	-7	6,460	-0.11%
2018/01/22	8	314.63	1	319.00	319.00	7	6,420	0.11%
2018/01/19	5	316.00	0	0.00	319.00	5	6,536	0.08%
2018/01/18	7.1	311.45	22	315.52	319.50	-14.9	6,576	-0.23%
2018/01/17	12	305.17	1	305.50	306.50	11	6,629	0.17%
2018/01/16	2.8	311.21	1	313.50	312.00	1.8	6,604	0.03%
2018/01/15	1.1	310.64	10.1	312.30	313.00	-9	6,650	-0.14%
2018/01/12	2.1	310.38	4	309.50	309.50	-1.9	6,701	-0.03%
2018/01/11	6	305.33	1	309.50	306.00	5	6,746	0.07%
2018/01/10	7	307.43	20	308.30	309.50	-13	6,822	-0.19%
2018/01/09	3	303.00	6.1	302.92	304.00	-3.1	6,854	-0.04%
2018/01/08	2	297.75	7	300.93	298.00	-5	7,070	-0.07%
2018/01/05	10	301.75	5	306.60	300.00	5	7,418	0.07%
2018/01/04	3	300.33	4	305.25	307.00	-1	7,607	-0.01%
2018/01/03	1	302.00	7	299.08	300.50	-6	7,797	-0.08%
2018/01/02	4	290.38	0	0.00	291.50	4	7,843	0.05%