聯發科 (2454)-彰銀券商分點個股進出

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
1240
漲跌
▼30
漲幅
-2.36%
成交量
6,975張
產業
上市半導體類股
3151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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/06/04	0.3	1234.83	1	1225.19	1240.00	-0.8	7,043	-0.01%
2024/06/03	0	1250.71	2	1260.03	1270.00	-2	7,177	-0.03%
2024/05/31	13.4	1261.22	2	1247.50	1235.00	11.4	7,232	0.16%
2024/05/30	3.1	1283.00	1	1290.00	1290.00	2.1	7,136	0.03%
2024/05/29	5.7	1290.71	3	1295.00	1290.00	2.7	7,200	0.04%
2024/05/28	1.3	1300.60	1.4	1309.80	1310.00	-0.1	7,271	0.00%
2024/05/27	0	0.00	4.4	1268.25	1285.00	-4.4	7,255	-0.06%
2024/05/24	0.7	1197.86	0	0.00	1195.00	0.7	7,302	0.01%
2024/05/23	1.6	1199.69	5.2	1198.93	1205.00	-3.6	7,448	-0.05%
2024/05/22	5	1175.00	0	0.00	1185.00	5	7,734	0.06%
2024/05/21	2	1177.50	0	0.00	1175.00	2	7,830	0.03%
2024/05/20	0	0.00	10.1	1180.05	1190.00	-10.1	7,863	-0.13%
2024/05/17	10	1175.00	20.2	1179.92	1165.00	-10.1	7,888	-0.13%
2024/05/16	0.1	1190.42	3.2	1194.84	1190.00	-3.1	7,852	-0.04%
2024/05/15	20.1	1155.02	4.3	1160.38	1155.00	15.8	7,759	0.20%
2024/05/14	0.1	1147.86	0.1	1140.91	1155.00	0	7,861	0.00%
2024/05/13	0	0.00	0	1105.00	1115.00	0	7,832	0.00%
2024/05/10	1	1085.07	0	0.00	1095.00	1	7,887	0.01%
2024/05/09	0	1113.33	2	1100.03	1095.00	-2	8,091	-0.02%
2024/05/08	0	0.00	1.5	1086.17	1095.00	-1.5	8,113	-0.02%
2024/05/07	1	1044.95	6.1	1044.89	1045.00	-5.1	8,104	-0.06%
2024/05/06	1	1045.00	0.2	1050.00	1035.00	0.8	8,168	0.01%
2024/05/03	0	0.00	3.4	1042.99	1040.00	-3.4	8,181	-0.04%
2024/05/02	0	0.00	0.2	1012.34	1000.00	-0.2	8,220	0.00%
2024/04/30	1.3	1007.04	0.2	1010.00	992.00	1.1	8,260	0.01%
2024/04/29	1.1	1020.10	0	0.00	1015.00	1.1	8,263	0.01%
2024/04/26	0	0.00	0	999.00	1005.00	0	8,286	0.00%
2024/04/25	0.5	986.86	20	998.30	981.00	-19.5	8,341	-0.23%
2024/04/24	21	995.11	2.2	1007.50	1010.00	18.8	8,353	0.23%
2024/04/23	3.2	972.35	0	0.00	972.00	3.2	8,440	0.04%
2024/04/22	1.5	969.60	15	978.02	966.00	-13.5	8,512	-0.16%
2024/04/19	9.7	995.94	70	994.46	993.00	-60.3	8,431	-0.72%
2024/04/18	6	1050.80	1.1	1026.04	1050.00	5	8,249	0.06%
2024/04/17	6.3	1049.30	0	0.00	1050.00	6.3	8,243	0.08%
2024/04/16	8	1066.93	1	1069.90	1055.00	7	8,185	0.09%
2024/04/15	71.6	1123.82	0	0.00	1110.00	71.6	8,081	0.89%
2024/04/12	7	1171.43	0	0.00	1180.00	7	8,021	0.09%
2024/04/11	0	0.00	51.1	1200.24	1200.00	-51.1	8,026	-0.64%
2024/04/10	0	0.00	81.1	1202.84	1195.00	-81.1	8,062	-1.01%
2024/04/09	0.1	1165.00	0	1165.00	1160.00	0	8,165	0.00%
2024/04/08	29	1152.59	1.1	1155.00	1150.00	27.9	8,276	0.34%
2024/04/03	1.2	1147.99	1	1165.00	1160.00	0.2	8,292	0.00%
2024/04/02	1	1165.00	0	0.00	1165.00	1	8,315	0.01%
2024/03/29	0	0.00	2.7	1176.98	1195.00	-2.7	8,352	-0.03%
2024/03/28	0	1145.00	1	1165.29	1160.00	-1	8,270	-0.01%
2024/03/27	0	1155.00	4	1165.00	1165.00	-4	8,209	-0.05%
2024/03/26	1	1125.00	2	1160.00	1130.00	-1	8,183	-0.01%
2024/03/25	0	1129.09	1	1120.29	1120.00	-1	8,181	-0.01%
2024/03/22	0.1	1119.44	0	0.00	1125.00	0.1	8,210	0.00%
2024/03/21	22.1	1132.78	0	0.00	1140.00	22.1	8,193	0.27%
2024/03/20	11.1	1145.00	0	0.00	1130.00	11.1	8,283	0.13%
2024/03/19	8.1	1151.31	1	1160.00	1150.00	7.1	8,293	0.09%
2024/03/18	80	1166.88	0	0.00	1170.00	80	8,246	0.97%
2024/03/15	0.1	1129.89	0	1140.00	1135.00	0.1	8,223	0.00%
2024/03/14	1.2	1153.25	1	1150.00	1150.00	0.2	8,175	0.00%
2024/03/13	0	1227.50	0	0.00	1215.00	0	8,048	0.00%
2024/03/12	1	1215.00	2.1	1214.88	1215.00	-1	7,983	-0.01%
2024/03/11	3	1228.36	3.6	1218.80	1225.00	-0.5	7,950	-0.01%
2024/03/08	4.1	1252.32	3	1250.00	1230.00	1.1	7,942	0.01%
2024/03/07	3.1	1233.08	0.1	1233.07	1230.00	3.1	7,757	0.04%
2024/03/06	0.1	1190.00	51.8	1181.96	1190.00	-51.7	7,564	-0.68%
2024/03/05	51	1153.63	2.2	1155.00	1155.00	48.9	7,525	0.65%
2024/03/04	51.1	1119.64	52	1144.90	1150.00	-0.9	7,470	-0.01%
2024/03/01	3.6	1148.56	2	1105.00	1105.00	1.6	7,359	0.02%
2024/02/29	0.1	1130.00	1.1	1138.54	1140.00	-1.1	7,252	-0.01%
2024/02/27	4.2	1131.43	4.4	1136.93	1115.00	-0.2	7,175	0.00%
2024/02/26	3	1085.00	7.1	1113.52	1115.00	-4.1	6,975	-0.06%
2024/02/23	1.1	1035.46	14.5	1084.34	1100.00	-13.4	6,882	-0.20%
2024/02/22	2	994.00	13.6	1003.34	1015.00	-11.6	6,651	-0.17%
2024/02/21	5.1	981.04	2.1	981.33	981.00	3	6,598	0.05%
2024/02/20	0	0.00	3.5	974.82	982.00	-3.5	6,589	-0.05%
2024/02/19	3.3	956.33	2	961.00	963.00	1.3	6,590	0.02%
2024/02/16	0	0.00	9.3	967.09	970.00	-9.3	6,661	-0.14%
2024/02/15	11	971.64	3.1	967.83	972.00	7.9	6,666	0.12%
2024/02/05	0	0.00	0.1	938.00	937.00	-0.1	6,630	0.00%
2024/02/02	0.1	931.49	2	933.50	936.00	-1.9	6,660	-0.03%
2024/02/01	6.4	932.92	1.1	928.10	930.00	5.3	6,651	0.08%
2024/01/31	1	960.00	32.1	970.77	966.00	-31.1	6,527	-0.48%
2024/01/30	3.1	947.97	83.1	947.57	963.00	-80	6,494	-1.23%
2024/01/29	2	935.50	19	944.63	938.00	-17	6,457	-0.26%
2024/01/26	1.1	934.89	25	936.20	936.00	-23.9	6,433	-0.37%
2024/01/25	2.2	937.45	73.1	944.00	943.00	-70.9	6,506	-1.09%
2024/01/24	5	932.00	63.1	932.30	936.00	-58.1	6,471	-0.90%
2024/01/23	2.1	914.54	0	913.00	911.00	2.1	6,521	0.03%
2024/01/22	2.1	931.41	58	935.78	922.00	-56	6,690	-0.84%
2024/01/19	14	913.07	1.1	914.91	920.00	12.9	6,650	0.19%
2024/01/18	0	0.00	207.1	891.57	897.00	-207.1	6,590	-3.14%	大賣/鉅額交易
2024/01/17	11.4	886.56	4	898.00	879.00	7.4	6,586	0.11%
2024/01/16	7.2	904.03	0	906.00	895.00	7.2	6,479	0.11%
2024/01/15	5.1	922.42	24	934.65	922.00	-19	6,397	-0.30%
2024/01/12	2	919.49	5	929.00	926.00	-3	6,468	-0.05%
2024/01/11	2.1	929.37	13	933.46	920.00	-10.9	6,515	-0.17%
2024/01/10	0.1	925.00	9	933.33	924.00	-8.9	6,528	-0.14%
2024/01/09	0	0.00	25	936.40	928.00	-25	6,595	-0.38%
2024/01/08	2.1	924.81	11	932.18	920.00	-8.9	6,594	-0.13%
2024/01/05	2.1	927.48	0	0.00	921.00	2.1	6,666	0.03%
2024/01/04	5.3	931.26	2	936.50	928.00	3.3	6,686	0.05%
2024/01/03	15.6	966.34	2.2	956.95	953.00	13.4	6,753	0.20%
2024/01/02	61.7	991.84	0	0.00	981.00	61.7	6,593	0.94%
2023/12/29	63	1015.95	1.1	1020.00	1015.00	61.9	6,519	0.95%
2023/12/28	70.2	1030.58	2	1042.50	1025.00	68.2	6,562	1.04%
2023/12/27	20	1039.25	0.2	1040.00	1040.00	19.8	6,643	0.30%
2023/12/26	28	999.68	0.2	1000.00	1000.00	27.8	6,565	0.42%
2023/12/25	24	993.25	0	996.00	995.00	24	6,574	0.37%
2023/12/22	33	985.48	1	985.00	990.00	32	6,583	0.49%
2023/12/21	38.9	974.64	1	976.00	976.00	37.9	6,592	0.57%
2023/12/20	21	986.00	0	0.00	983.00	21	6,594	0.32%
2023/12/19	16.5	983.79	0	990.00	992.00	16.5	6,614	0.25%
2023/12/18	26.5	988.39	0	0.00	989.00	26.5	6,614	0.40%
2023/12/15	0	991.00	2.3	986.78	996.00	-2.3	6,618	-0.03%
2023/12/14	5	958.02	0	0.00	966.00	5	6,525	0.08%
2023/12/13	0	0.00	5.4	950.69	955.00	-5.4	6,615	-0.08%
2023/12/12	1.1	946.48	0	0.00	939.00	1.1	6,787	0.02%
2023/12/11	0.1	937.50	0	937.00	941.00	0.1	6,804	0.00%
2023/12/08	0	0.00	0	940.00	943.00	0	6,863	0.00%
2023/12/07	1	935.00	1	934.00	931.00	0	6,890	0.00%
2023/12/06	4.1	928.03	0	0.00	927.00	4.1	6,874	0.06%
2023/12/05	0	924.83	0	0.00	929.00	0	6,897	0.00%
2023/12/04	8.6	933.26	1.1	933.14	933.00	7.6	6,864	0.11%
2023/12/01	0	943.42	0	0.00	947.00	0	6,830	0.00%
2023/11/30	0.1	942.00	2	942.00	945.00	-2	6,854	-0.03%
2023/11/29	0.1	940.82	0.1	944.31	948.00	-0.1	6,772	0.00%
2023/11/28	0.5	929.00	0	0.00	942.00	0.5	6,736	0.01%
2023/11/27	1	948.00	0.1	947.00	931.00	0.9	6,738	0.01%
2023/11/24	1	943.93	1	943.05	945.00	0	6,715	0.00%
2023/11/22	1.3	936.18	2.4	938.34	942.00	-1.1	6,738	-0.02%
2023/11/21	2.1	921.73	5.2	922.35	926.00	-3.2	6,725	-0.05%
2023/11/20	0.1	910.00	0	907.00	912.00	0	6,660	0.00%
2023/11/17	2	898.01	2	901.00	904.00	0	6,577	0.00%
2023/11/16	31	893.04	0.1	895.00	893.00	31	6,559	0.47%
2023/11/15	2	917.46	0.1	906.00	908.00	1.9	6,476	0.03%
2023/11/14	3	908.33	4	906.25	905.00	-1	6,389	-0.02%
2023/11/13	2	914.50	3	918.00	906.00	-1	6,386	-0.02%
2023/11/10	103.1	886.04	0	0.00	884.00	103.1	6,327	1.63%	大買/鉅額交易
2023/11/09	0	906.17	1	905.00	905.00	-1	6,247	-0.02%
2023/11/08	3.1	905.06	2.2	912.99	914.00	0.9	6,192	0.01%
2023/11/07	0	0.00	1	898.00	888.00	-1	6,118	-0.02%
2023/11/06	1.1	883.69	2.1	885.13	882.00	-1.1	6,072	-0.02%
2023/11/03	4.2	866.95	3	871.67	870.00	1.2	6,004	0.02%
2023/11/02	1	865.00	5.2	868.35	868.00	-4.2	6,004	-0.07%
2023/11/01	1	847.00	0	0.00	846.00	1	5,901	0.02%
2023/10/31	2	838.50	2.1	848.67	842.00	-0.1	5,899	0.00%
2023/10/30	0	0.00	8.2	840.43	857.00	-8.2	5,868	-0.14%
2023/10/27	3	806.67	0	0.00	801.00	3	5,830	0.05%
2023/10/26	0	0.00	1	812.08	817.00	-1	5,993	-0.02%
2023/10/25	2	824.54	1	822.02	822.00	1	5,972	0.02%
2023/10/24	1.1	814.63	0	0.00	816.00	1.1	5,942	0.02%
2023/10/20	2	828.00	0	827.00	828.00	2	6,001	0.03%
2023/10/19	1	829.00	4.1	835.16	830.00	-3.1	5,982	-0.05%
2023/10/18	1	800.32	3	813.67	813.00	-2	6,048	-0.03%
2023/10/17	3.1	840.16	1	851.91	825.00	2.1	5,962	0.03%
2023/10/16	27.1	841.12	1	840.00	840.00	26.1	5,928	0.44%
2023/10/13	2	827.00	5.1	834.83	842.00	-3.1	5,910	-0.05%
2023/10/12	2	812.50	1	812.00	815.00	1	5,818	0.02%
2023/10/11	1	813.00	0.6	809.52	814.00	0.4	5,806	0.01%
2023/10/06	3	785.67	0	0.00	786.00	3	5,683	0.05%
2023/10/05	0	784.00	1.5	784.67	786.00	-1.5	5,699	-0.03%
2023/10/04	0	769.00	1.1	778.00	780.00	-1.1	5,662	-0.02%
2023/10/03	2.1	770.10	8.1	779.12	772.00	-5.9	5,629	-0.11%
2023/10/02	1	746.00	3	744.00	745.00	-2	5,529	-0.04%
2023/09/28	1	733.00	1	737.00	735.00	0	5,534	0.00%
2023/09/27	0	731.50	0	0.00	737.00	0	5,531	0.00%
2023/09/26	5	741.80	1	747.00	737.00	4	5,530	0.07%
2023/09/25	0	0.00	3	758.33	755.00	-3	5,515	-0.05%
2023/09/22	5	735.99	2	742.02	746.00	3	5,511	0.05%
2023/09/21	1	745.00	0	0.00	746.00	1	5,456	0.02%
2023/09/20	1.1	761.73	1	752.00	759.00	0.1	5,441	0.00%
2023/09/19	0	0.00	5	774.00	773.00	-5	5,433	-0.09%
2023/09/18	0	0.00	3	782.90	782.00	-3	5,405	-0.05%
2023/09/15	1	758.97	5.4	751.20	763.00	-4.4	5,396	-0.08%
2023/09/14	1	730.00	0	0.00	733.00	1	5,534	0.02%
2023/09/13	6	733.34	2.1	740.05	732.00	3.9	5,770	0.07%
2023/09/12	0	0.00	6.2	723.36	728.00	-6.2	5,785	-0.11%
2023/09/11	0	0.00	1.3	713.39	714.00	-1.3	5,808	-0.02%
2023/09/08	0	0.00	0.2	707.57	709.00	-0.2	5,861	0.00%
2023/09/06	0.2	716.00	0	0.00	712.00	0.2	5,918	0.00%
2023/09/05	0	0.00	0	717.00	718.00	0	5,943	0.00%
2023/09/04	129	709.00	1	711.00	711.00	128	5,984	2.14%	大買/鉅額交易
2023/09/01	0.1	708.00	1	709.00	710.00	-0.9	6,032	-0.01%
2023/08/31	0	0.00	2	710.00	705.00	-2	6,053	-0.03%
2023/08/30	301.1	706.65	1	711.00	709.00	300.1	6,044	4.96%	大買/鉅額交易
2023/08/29	0	0.00	2.4	711.36	710.00	-2.4	6,080	-0.04%
2023/08/28	2	701.50	3	703.00	701.00	-1	6,097	-0.02%
2023/08/25	1.2	691.08	0	0.00	694.00	1.2	6,199	0.02%
2023/08/24	0	0.00	2	689.00	691.00	-2	6,377	-0.03%
2023/08/23	1	670.00	0	0.00	671.00	1	6,451	0.02%
2023/08/22	0	0.00	0	675.00	672.00	0	6,596	0.00%
2023/08/18	0.4	674.25	0	0.00	674.00	0.4	6,661	0.01%
2023/08/17	2.3	675.70	0	678.00	674.00	2.3	6,696	0.03%
2023/08/16	0.1	685.00	0	0.00	689.00	0.1	6,693	0.00%
2023/08/15	0	0.00	2	681.00	678.00	-2	6,677	-0.03%
2023/08/14	1	668.03	2.1	671.43	672.00	-1.1	6,704	-0.02%
2023/08/11	3	677.67	0	679.00	679.00	3	6,776	0.04%
2023/08/10	2	691.02	11	697.91	693.00	-9	6,757	-0.13%
2023/08/09	0	0.00	1	698.00	701.00	-1	6,745	-0.01%
2023/08/08	3.2	693.03	0.1	701.00	690.00	3.1	6,777	0.05%
2023/08/07	2	710.93	0	0.00	706.00	2	6,736	0.03%
2023/08/04	1	703.06	3	705.00	706.00	-2	6,741	-0.03%
2023/08/02	0.1	709.00	2.2	713.14	709.00	-2.1	6,665	-0.03%
2023/08/01	2	706.52	10.1	707.20	713.00	-8.1	6,565	-0.12%
2023/07/31	3	686.00	5.2	691.83	690.00	-2.2	6,386	-0.03%
2023/07/28	0.1	662.00	0.1	664.00	658.00	0.1	6,200	0.00%
2023/07/27	2.4	657.94	0	659.22	658.00	2.3	6,239	0.04%
2023/07/26	14.2	659.07	1	666.91	655.00	13.2	6,267	0.21%
2023/07/25	1.4	668.34	0	673.00	665.00	1.4	6,257	0.02%
2023/07/24	0	0.00	0.1	686.69	675.00	-0.1	6,219	0.00%
2023/07/21	5.5	671.30	42	674.98	682.00	-36.5	6,214	-0.59%
2023/07/20	20	692.00	0.1	696.00	692.00	20	6,162	0.32%
2023/07/19	0	695.33	58.2	693.80	696.00	-58.2	6,199	-0.94%
2023/07/18	0.2	683.00	0	0.00	683.00	0.2	6,180	0.00%
2023/07/17	10	682.50	0	683.00	683.00	10	6,267	0.16%
2023/07/14	7	688.02	1.4	695.52	692.00	5.6	6,375	0.09%
2023/07/13	48.1	684.10	0.1	688.50	680.00	48	6,507	0.74%
2023/07/12	7	682.71	1	687.00	685.00	6	6,656	0.09%
2023/07/11	10.1	685.45	2	684.50	686.00	8.1	6,664	0.12%
2023/07/10	3.4	676.04	0	676.00	673.00	3.4	6,692	0.05%
2023/07/07	1.5	682.83	2	683.00	682.00	-0.6	6,657	-0.01%
2023/07/06	1	690.05	0	692.00	690.00	1	6,660	0.01%
2023/07/05	12	696.76	1.1	700.14	697.00	11	6,686	0.16%
2023/07/04	19	694.68	16.2	700.50	700.00	2.9	6,698	0.04%
2023/07/03	7	691.00	22.1	694.01	691.00	-15.1	6,780	-0.22%
2023/06/30	22.1	688.32	60	688.00	688.00	-38	6,804	-0.56%
2023/06/29	0	0.00	47.1	704.12	696.00	-47.1	6,781	-0.69%
2023/06/28	1	685.00	206.3	691.64	695.00	-205.3	6,759	-3.04%	大賣/鉅額交易
2023/06/27	2.1	681.66	71	685.28	681.00	-69	6,755	-1.02%
2023/06/26	0.1	688.83	35	687.06	685.00	-34.9	6,729	-0.52%
2023/06/21	3.1	687.65	30	690.50	693.00	-26.9	6,725	-0.40%
2023/06/20	7.2	704.50	24	718.25	691.00	-16.8	6,613	-0.25%
2023/06/19	4	780.00	28.5	780.27	785.00	-24.5	6,287	-0.39%
2023/06/16	19.6	754.29	0	0.00	751.00	19.6	6,046	0.32%
2023/06/15	19.1	769.42	0	769.00	766.00	19	5,965	0.32%
2023/06/14	7	778.00	3.8	779.79	780.00	3.2	5,945	0.05%
2023/06/13	0	0.00	1.2	776.47	779.00	-1.2	5,954	-0.02%
2023/06/12	1	765.00	2	767.01	767.00	-1	5,921	-0.02%
2023/06/09	12	762.51	0.1	765.75	764.00	11.9	5,940	0.20%
2023/06/08	11	766.82	89.3	770.86	768.00	-78.3	5,946	-1.32%
2023/06/07	0	0.00	1	765.99	768.00	-1	5,921	-0.02%
2023/06/06	25.8	756.16	0	0.00	757.00	25.8	5,920	0.44%
2023/06/05	10.3	759.01	1	765.00	759.00	9.3	5,990	0.16%
2023/06/02	51	751.80	8	757.25	751.00	43	5,988	0.72%
2023/06/01	34.4	749.98	0	0.00	748.00	34.4	6,005	0.57%
2023/05/31	101.1	757.00	2	762.93	759.00	99.1	6,008	1.65%	大買/
2023/05/30	37.1	763.52	4.1	766.27	763.00	33.1	5,965	0.55%
2023/05/29	52	748.15	2.1	745.76	738.00	49.9	5,953	0.84%
2023/05/26	140	710.36	0.5	729.38	730.00	139.5	5,919	2.36%	大買/鉅額交易
2023/05/25	0	0.00	0.1	713.00	708.00	-0.1	5,864	0.00%
2023/05/24	0.1	708.00	0	0.00	711.00	0.1	5,857	0.00%
2023/05/23	0	719.50	0	716.00	716.00	0	5,807	0.00%
2023/05/22	0	707.00	2.1	704.56	705.00	-2	5,763	-0.04%
2023/05/19	0.1	696.00	6.1	695.37	698.00	-6	5,747	-0.10%
2023/05/18	6.1	688.40	1.1	690.84	689.00	5.1	5,748	0.09%
2023/05/17	19	680.00	2.1	683.24	685.00	16.9	5,785	0.29%
2023/05/16	0	683.00	0.1	683.00	680.00	0	5,709	0.00%
2023/05/15	0.1	678.00	0	0.00	680.00	0.1	5,715	0.00%
2023/05/12	0	0.00	1	665.94	673.00	-1	5,708	-0.02%
2023/05/11	0	671.00	0	0.00	668.00	0	5,688	0.00%
2023/05/10	1.5	668.78	0	0.00	668.00	1.5	5,765	0.03%
2023/05/09	0	0.00	0.1	678.00	677.00	-0.1	5,820	0.00%
2023/05/08	1	674.00	2	677.00	675.00	-1	5,909	-0.02%
2023/05/05	0	0.00	4	675.00	675.00	-4	5,965	-0.07%
2023/05/04	5.1	669.22	0	0.00	668.00	5.1	6,096	0.08%
2023/05/03	0	0.00	1	678.00	680.00	-1	6,099	-0.02%
2023/05/02	0	0.00	1.1	670.18	671.00	-1.1	6,171	-0.02%
2023/04/28	1.2	667.79	0	0.00	665.00	1.2	6,300	0.02%
2023/04/27	0.1	665.00	4	661.50	662.00	-3.9	6,268	-0.06%
2023/04/26	2.3	640.94	4	645.75	649.00	-1.7	6,271	-0.03%
2023/04/25	5.3	661.48	14.1	661.56	650.00	-8.8	6,263	-0.14%
2023/04/24	1.1	676.14	2.1	680.00	676.00	-1	6,226	-0.02%
2023/04/21	2.2	674.97	8	669.74	665.00	-5.8	6,262	-0.09%
2023/04/20	10.1	674.61	2	682.00	673.00	8.1	6,320	0.13%
2023/04/19	6.5	678.82	2.1	680.51	675.00	4.4	6,272	0.07%
2023/04/18	5.6	694.67	1.3	688.50	688.00	4.3	6,207	0.07%
2023/04/17	6.3	703.28	13.2	705.12	709.00	-6.9	6,062	-0.11%
2023/04/14	1	752.00	0	0.00	748.00	1	5,874	0.02%
2023/04/13	1.1	756.76	0	755.00	750.00	1	5,876	0.02%
2023/04/12	0	0.00	1	754.00	758.00	-1	5,830	-0.02%
2023/04/11	5.1	747.04	1	757.00	756.00	4.1	5,831	0.07%
2023/04/10	1.2	740.50	0	0.00	742.00	1.2	5,902	0.02%
2023/04/07	1.1	747.18	0	0.00	749.00	1.1	5,839	0.02%
2023/04/06	12.8	754.26	0	754.00	753.00	12.8	5,791	0.22%
2023/03/31	2	784.00	1	787.00	787.00	1	5,686	0.02%
2023/03/30	0	0.00	1	780.00	778.00	-1	5,681	-0.02%
2023/03/29	0.1	769.00	0	0.00	773.00	0.1	5,709	0.00%
2023/03/28	2	769.00	0	0.00	766.00	2	5,757	0.03%
2023/03/27	1.1	780.18	1	783.97	780.00	0.1	5,800	0.00%
2023/03/24	0.2	790.00	0.3	790.00	790.00	-0.1	5,961	0.00%
2023/03/23	1	791.00	1	791.00	793.00	0	6,115	0.00%
2023/03/22	0	0.00	10.1	780.77	781.00	-10.1	6,119	-0.17%
2023/03/21	3	763.67	0	0.00	771.00	3	6,130	0.05%
2023/03/20	6	769.83	1	775.87	770.00	5	6,125	0.08%
2023/03/17	2	772.50	1	770.00	773.00	1	6,110	0.02%
2023/03/16	2	757.00	0	0.00	756.00	2	6,067	0.03%
2023/03/15	1.1	767.91	2.8	767.16	758.00	-1.7	6,057	-0.03%
2023/03/14	0.1	760.00	5	768.00	761.00	-4.9	6,053	-0.08%
2023/03/13	7	754.00	1	756.00	764.00	6	6,044	0.10%
2023/03/10	0.1	756.00	1	757.00	756.00	-0.9	6,029	-0.01%
2023/03/09	1	771.00	1	771.00	767.00	0	6,046	0.00%
2023/03/08	2.4	772.33	0	0.00	768.00	2.4	6,112	0.04%
2023/03/07	0	0.00	2	786.50	788.00	-2	6,058	-0.03%
2023/03/06	3.1	787.55	7.4	786.15	784.00	-4.3	6,062	-0.07%
2023/03/03	1	785.00	0	0.00	775.00	1	6,033	0.02%
2023/03/02	2	778.48	0.2	780.50	775.00	1.8	6,049	0.03%
2023/03/01	3	772.00	12.6	774.56	791.00	-9.6	5,944	-0.16%
2023/02/24	2	729.05	0.1	746.20	723.00	2	5,788	0.03%
2023/02/23	1	742.00	2	740.00	745.00	-1	5,727	-0.02%
2023/02/22	1.1	716.36	0	718.00	713.00	1.1	5,693	0.02%
2023/02/21	0.1	728.00	1	725.00	725.00	-0.9	5,736	-0.02%
2023/02/17	0	711.00	7	721.71	723.00	-7	6,042	-0.12%
2023/02/16	1	711.00	1	717.00	711.00	0	6,143	0.00%
2023/02/15	1.1	712.43	0	0.00	710.00	1.1	6,321	0.02%
2023/02/13	1	732.96	1	729.00	731.00	0	6,477	0.00%
2023/02/09	1	743.00	1	744.00	749.00	0	6,621	0.00%
2023/02/08	1	744.99	4.1	738.79	744.00	-3.1	6,629	-0.05%
2023/02/07	1.1	716.24	0	0.00	717.00	1.1	6,606	0.02%
2023/02/06	1	733.00	0	0.00	731.00	1	6,599	0.02%
2023/02/03	1	748.00	12.1	750.81	751.00	-11.1	6,601	-0.17%
2023/02/02	1	743.08	11.1	748.81	747.00	-10.1	6,768	-0.15%
2023/01/31	2	733.96	26	741.30	718.00	-24	6,691	-0.36%
2023/01/30	0.1	716.63	36.1	719.97	739.00	-36	6,619	-0.54%
2023/01/17	1.1	699.99	0.1	697.00	693.00	1	6,490	0.01%
2023/01/16	0	0.00	21	707.05	704.00	-21	6,511	-0.32%
2023/01/13	2.1	696.09	1.1	703.32	694.00	1	6,514	0.02%
2023/01/12	0	716.60	0.1	713.00	715.00	-0.1	6,545	0.00%
2023/01/11	2	699.03	4	703.25	707.00	-2	6,540	-0.03%
2023/01/10	0	692.00	2	692.93	694.00	-2	6,535	-0.03%
2023/01/09	1.1	667.10	1	672.00	675.00	0.1	6,501	0.00%
2023/01/06	0	0.00	1	652.00	660.00	-1	6,538	-0.02%
2023/01/05	224	629.71	1	632.90	631.00	223	6,535	3.41%	大買/鉅額交易
2023/01/04	1	638.00	0	0.00	636.00	1	6,561	0.02%
2023/01/03	0	638.43	1	641.00	644.00	-1	6,650	-0.01%
2022/12/30	1.1	625.58	6.1	632.98	625.00	-5	6,675	-0.08%
2022/12/29	0	0.00	2.1	628.95	629.00	-2.1	6,750	-0.03%
2022/12/28	4	637.00	2	635.95	638.00	2	6,848	0.03%
2022/12/27	1	655.00	2	661.50	656.00	-1	6,776	-0.01%
2022/12/23	1	652.00	3	655.33	660.00	-2	6,869	-0.03%
2022/12/22	0.1	663.00	1.1	664.86	661.00	-1	6,962	-0.01%
2022/12/21	1	654.00	1.6	657.90	654.00	-0.6	7,014	-0.01%
2022/12/20	304.1	649.27	2	658.50	646.00	302.1	7,009	4.31%	大買/鉅額交易
2022/12/19	2	655.50	1	660.00	656.00	1	6,997	0.01%
2022/12/16	4	656.50	2	657.50	660.00	2	6,957	0.03%
2022/12/15	5.5	688.91	1.1	685.45	681.00	4.4	6,838	0.06%
2022/12/14	1	718.00	1	722.00	718.00	0	6,685	0.00%
2022/12/13	1	715.00	0	0.00	709.00	1	6,656	0.02%
2022/12/12	1	707.06	2	711.00	712.00	-1	6,633	-0.01%
2022/12/09	0	0.00	1	720.00	729.00	-1	6,683	-0.01%
2022/12/08	1.1	708.00	0	708.00	705.00	1	6,669	0.02%
2022/12/07	0.1	719.00	1	714.00	716.00	-1	6,703	-0.01%
2022/12/06	1.2	726.51	1	730.00	725.00	0.2	6,687	0.00%
2022/12/05	0	749.00	0.1	748.00	739.00	0	6,688	0.00%
2022/12/02	0.2	739.00	0	0.00	739.00	0.2	6,670	0.00%
2022/12/01	1	751.97	1.5	752.87	741.00	-0.5	6,687	-0.01%
2022/11/30	1	724.00	3.2	731.81	733.00	-2.2	6,640	-0.03%
2022/11/29	0.1	706.38	1.2	711.50	713.00	-1.1	6,585	-0.02%
2022/11/28	2.1	709.47	4	711.00	703.00	-1.9	6,658	-0.03%
2022/11/25	1	733.00	0	0.00	727.00	1	6,686	0.01%
2022/11/24	0	0.00	8	731.00	728.00	-8	6,662	-0.12%
2022/11/23	1	717.00	1	713.00	705.00	0	6,614	0.00%
2022/11/22	1	710.02	2	711.00	713.00	-1	6,640	-0.01%
2022/11/21	0	0.00	0.2	715.00	720.00	-0.2	6,585	0.00%
2022/11/18	1.1	723.09	0	0.00	722.00	1.1	6,562	0.02%
2022/11/17	6.2	724.54	13	727.46	725.00	-6.8	6,538	-0.10%
2022/11/16	1	727.96	2	729.50	729.00	-1	6,483	-0.02%
2022/11/15	0.1	720.00	2.2	722.42	722.00	-2.1	6,409	-0.03%
2022/11/14	1	702.84	1.1	696.94	697.00	0	6,249	0.00%
2022/11/11	2.3	691.91	8.3	697.52	700.00	-6.1	6,158	-0.10%
2022/11/10	2	649.00	2	648.50	660.00	0	5,973	0.00%
2022/11/09	2.4	642.26	3.2	640.06	650.00	-0.9	5,943	-0.01%
2022/11/08	1	627.03	3.5	627.14	620.00	-2.5	5,823	-0.04%
2022/11/07	0	0.00	4	619.00	620.00	-4	5,766	-0.07%
2022/11/04	2.2	590.09	0	0.00	597.00	2.2	5,782	0.04%
2022/11/03	1.2	593.36	0	0.00	600.00	1.2	5,814	0.02%
2022/11/02	0.1	599.14	1	594.00	599.00	-0.9	5,796	-0.01%
2022/11/01	1.1	597.11	1.1	599.86	599.00	-0.1	5,769	0.00%
2022/10/31	2	596.00	3.1	590.18	590.00	-1.1	5,758	-0.02%
2022/10/28	3.1	571.99	2	576.50	565.00	1.1	5,543	0.02%
2022/10/27	1	586.00	0	0.00	589.00	1	5,502	0.02%
2022/10/26	0	0.00	1.1	578.83	579.00	-1.1	5,503	-0.02%
2022/10/25	1.1	579.71	0	0.00	563.00	1.1	5,501	0.02%
2022/10/24	0	0.00	1.1	591.97	588.00	-1.1	5,510	-0.02%
2022/10/21	1	572.05	1	576.98	567.00	0	5,493	0.00%
2022/10/20	1.1	558.33	1	562.00	570.00	0.1	5,520	0.00%
2022/10/18	0	585.00	0	0.00	588.00	0	5,468	0.00%
2022/10/14	0	580.00	1.1	562.90	585.00	-1	5,580	-0.02%
2022/10/13	2.1	544.61	0	0.00	544.00	2.1	5,561	0.04%
2022/10/12	1	556.00	1	551.00	549.00	0	5,527	0.00%
2022/10/11	1	551.01	1	561.00	553.00	0	5,544	0.00%
2022/10/07	0	570.00	0.1	571.33	566.00	-0.1	5,540	0.00%
2022/10/06	1	594.02	0	588.00	587.00	1	5,531	0.02%
2022/10/05	2.1	593.67	5	600.60	599.00	-3	5,528	-0.05%
2022/10/04	1	565.00	2	568.00	573.00	-1	5,491	-0.02%
2022/10/03	0	0.00	1	550.00	548.00	-1	5,503	-0.02%
2022/09/30	0	0.00	1.2	550.00	551.00	-1.2	5,600	-0.02%
2022/09/29	1	548.00	1	558.00	543.00	0	5,648	0.00%
2022/09/28	2.1	560.48	3	548.67	545.00	-0.9	5,643	-0.02%
2022/09/23	1.1	589.50	0	0.00	580.00	1.1	5,832	0.02%
2022/09/22	1	590.00	1	595.00	591.00	0	5,925	0.00%
2022/09/21	0	0.00	1	610.00	605.00	-1	6,057	-0.02%
2022/09/20	1	605.00	0	0.00	605.00	1	6,255	0.02%
2022/09/19	1.1	605.31	1	606.00	604.00	0.1	6,370	0.00%
2022/09/16	1.2	601.28	0	0.00	600.00	1.2	6,541	0.02%
2022/09/15	0.2	617.00	0	620.00	616.00	0.2	6,915	0.00%
2022/09/14	2	610.60	1	613.00	615.00	1	7,098	0.01%
2022/09/13	1	626.00	0	0.00	626.00	1	7,118	0.01%
2022/09/12	0	629.00	0.1	635.50	627.00	-0.1	7,161	0.00%
2022/09/08	0.1	623.00	0	0.00	623.00	0.1	7,293	0.00%
2022/09/07	1	615.00	2.1	618.43	619.00	-1.1	7,319	-0.02%
2022/09/06	2	630.00	0.1	631.00	629.00	1.9	7,319	0.03%
2022/09/05	2	630.00	1.2	628.09	631.00	0.9	7,359	0.01%
2022/09/02	2.3	626.02	1.2	634.35	620.00	1.1	7,407	0.02%
2022/09/01	5.2	648.84	1.1	651.91	648.00	4.1	7,329	0.06%
2022/08/31	0	663.00	1.1	661.64	667.00	-1.1	7,309	-0.01%
2022/08/30	1.1	656.77	0	0.00	657.00	1.1	7,411	0.01%
2022/08/29	1.2	655.16	0.1	654.00	653.00	1.1	7,427	0.01%
2022/08/26	0	678.00	0	0.00	678.00	0	7,444	0.00%
2022/08/25	1	668.10	0	0.00	670.00	1	7,460	0.01%
2022/08/24	3	669.03	0	0.00	667.00	3	7,497	0.04%
2022/08/23	0.1	674.00	0	0.00	676.00	0.1	7,601	0.00%
2022/08/22	1.2	674.87	0.1	679.67	672.00	1.1	7,628	0.01%
2022/08/18	1.1	699.86	0	0.00	702.00	1.1	7,581	0.01%
2022/08/17	1	704.00	2	703.50	703.00	-1	7,566	-0.01%
2022/08/16	1.1	710.12	2.1	707.62	706.00	-0.9	7,537	-0.01%
2022/08/15	0	699.00	0	0.00	706.00	0	7,502	0.00%
2022/08/12	0	681.50	3	679.67	684.00	-3	7,480	-0.04%
2022/08/11	6	667.67	2	667.00	670.00	4	7,486	0.05%
2022/08/10	1.2	668.57	0.2	676.44	668.00	1	7,426	0.01%
2022/08/09	1.2	694.46	0	0.00	694.00	1.2	7,387	0.02%
2022/08/08	0	0.00	1	708.00	709.00	-1	7,382	-0.01%
2022/08/05	0	0.00	0.1	713.51	717.00	-0.1	7,373	0.00%
2022/08/03	0	686.00	0	0.00	686.00	0	7,330	0.00%
2022/08/02	403.1	681.99	0	0.00	683.00	403.1	7,368	5.47%	大買/鉅額交易
2022/07/29	0	699.00	0	0.00	683.00	0	7,306	0.00%
2022/07/28	1	688.00	1	686.97	682.00	0	7,275	0.00%
2022/07/27	1	664.12	1.1	669.45	677.00	-0.1	7,257	0.00%
2022/07/26	7	686.00	1	679.00	681.00	6	7,285	0.08%
2022/07/25	1	692.00	0	0.00	688.00	1	7,307	0.01%
2022/07/22	124.1	705.66	1	704.00	705.00	123.1	7,416	1.66%	大買/鉅額交易
2022/07/21	0.1	700.29	3.1	701.32	716.00	-3	7,419	-0.04%
2022/07/20	1.1	673.53	2.1	674.33	671.00	-1	7,345	-0.01%
2022/07/19	1.1	664.95	0	663.00	662.00	1	7,309	0.01%
2022/07/18	1.1	660.56	1	661.00	661.00	0.1	7,327	0.00%
2022/07/15	0.1	648.94	0	0.00	648.00	0.1	7,272	0.00%
2022/07/14	2.1	648.90	2	650.00	646.00	0.1	7,234	0.00%
2022/07/12	2	611.52	1.3	616.65	614.00	0.7	7,202	0.01%
2022/07/11	0	643.00	0	0.00	637.00	0	7,198	0.00%
2022/07/08	1.1	652.91	1	651.00	651.00	0.1	7,217	0.00%
2022/07/07	0	628.00	5	622.60	636.00	-5	7,234	-0.07%
2022/07/06	25	606.12	25	608.12	605.00	0	7,219	0.00%
2022/07/05	3	613.35	6	611.83	615.00	-3	7,194	-0.04%
2022/07/04	0.1	614.73	1	620.00	611.00	-0.9	7,257	-0.01%
2022/07/01	14.2	623.31	6.2	623.63	612.00	8.1	7,312	0.11%
2022/06/30	500	652.56	0	0.00	651.00	500	7,366	6.79%	大買/鉅額交易
2022/06/29	1	660.15	4	657.50	661.00	-3	7,359	-0.04%
2022/06/28	2.1	653.23	2.1	654.15	651.00	0	7,274	0.00%
2022/06/27	2	688.50	2	688.00	678.00	0	7,189	0.00%
2022/06/24	7.3	677.28	1.4	674.18	670.00	5.9	7,235	0.08%
2022/06/23	8.6	700.60	1	685.00	689.00	7.6	7,038	0.11%
2022/06/22	3.2	826.19	6	824.83	807.00	-2.8	6,590	-0.04%
2022/06/21	0	0.00	2	856.50	868.00	-2	6,426	-0.03%
2022/06/20	0	0.00	0	840.00	840.00	0	6,372	0.00%
2022/06/17	6.4	840.46	0	0.00	831.00	6.4	6,323	0.10%
2022/06/16	2.1	895.66	2	905.89	873.00	0	6,172	0.00%
2022/06/14	0.2	876.74	0.1	873.00	880.00	0.1	6,271	0.00%
2022/06/13	6.3	895.31	0	0.00	887.00	6.3	6,289	0.10%
2022/06/10	2	928.99	7	928.86	930.00	-5	6,300	-0.08%
2022/06/09	1	932.88	0	0.00	924.00	1	6,361	0.02%
2022/06/08	2	923.50	14.2	929.35	930.00	-12.2	6,356	-0.19%
2022/06/07	0.1	895.00	0	0.00	890.00	0.1	6,282	0.00%
2022/06/02	0.1	900.00	0	0.00	898.00	0.1	6,316	0.00%
2022/06/01	0.1	901.60	7.2	897.86	905.00	-7	6,430	-0.11%
2022/05/31	8.4	879.11	4.2	886.84	905.00	4.2	6,447	0.06%
2022/05/30	0.1	870.53	1.1	867.85	878.00	-1.1	6,341	-0.02%
2022/05/27	2	851.00	0.2	847.32	851.00	1.8	6,316	0.03%
2022/05/25	0.1	832.00	0	0.00	843.00	0.1	6,412	0.00%
2022/05/24	1	840.00	0.1	838.00	830.00	1	6,489	0.01%
2022/05/23	0	850.00	20	850.30	843.00	-20	6,499	-0.31%
2022/05/20	0	0.00	5	841.01	846.00	-5	6,525	-0.08%
2022/05/19	0.1	843.00	1	840.00	845.00	-1	6,518	-0.01%
2022/05/18	0.1	849.50	0	847.00	855.00	0.1	6,480	0.00%
2022/05/17	10.1	841.01	0	0.00	841.00	10.1	6,440	0.16%
2022/05/16	2.1	829.22	0.1	838.00	825.00	2.1	6,422	0.03%
2022/05/13	1	840.00	3	843.33	843.00	-2	6,394	-0.03%
2022/05/12	0	828.00	0	0.00	820.00	0	6,408	0.00%
2022/05/11	0	820.00	0	0.00	829.00	0	6,423	0.00%
2022/05/10	0	810.00	0.1	809.00	820.00	-0.1	6,503	0.00%
2022/05/09	2	816.05	1	815.00	813.00	1	6,538	0.02%
2022/05/06	0.1	826.67	1	813.22	834.00	-0.9	6,633	-0.01%
2022/05/05	0	0.00	1	845.00	841.00	-1	6,852	-0.01%
2022/05/03	1.3	812.59	4.4	817.81	820.00	-3.1	6,867	-0.05%
2022/04/29	3	836.99	1.1	838.76	830.00	2	6,813	0.03%
2022/04/28	0	0.00	2	839.00	828.00	-2	6,800	-0.03%
2022/04/27	4.4	805.46	3	807.66	808.00	1.3	6,680	0.02%
2022/04/26	4	828.02	2.1	827.67	833.00	1.9	6,617	0.03%
2022/04/25	6.1	833.70	6.2	832.44	837.00	-0.1	6,582	0.00%
2022/04/22	5.3	850.11	0	0.00	854.00	5.3	6,574	0.08%
2022/04/21	2.1	868.58	5.1	853.74	868.00	-2.9	6,571	-0.04%
2022/04/20	3.4	849.36	0	0.00	856.00	3.4	6,581	0.05%
2022/04/19	0.1	849.47	1	855.00	838.00	-0.9	6,539	-0.01%
2022/04/15	5.1	839.36	0	0.00	832.00	5.1	6,561	0.08%
2022/04/14	18	869.28	16	862.50	861.00	2	6,580	0.03%
2022/04/13	7	866.15	12.1	874.19	880.00	-5	6,612	-0.08%
2022/04/12	2	839.10	0	0.00	842.00	2	6,561	0.03%
2022/04/08	3.4	850.52	0	0.00	840.00	3.4	6,563	0.05%
2022/04/07	4.5	857.89	1	855.00	850.00	3.5	6,415	0.05%
2022/04/06	1.2	860.43	3.2	878.33	882.00	-2	6,295	-0.03%
2022/04/01	7.2	900.29	0.4	899.75	900.00	6.8	6,156	0.11%
2022/03/31	2.1	907.07	1	918.00	905.00	1.1	6,142	0.02%
2022/03/30	14.2	920.02	11.1	918.13	915.00	3.2	6,086	0.05%
2022/03/29	7.8	923.20	0.3	924.00	912.00	7.5	5,947	0.13%
2022/03/28	0	955.14	0	0.00	964.00	0	5,753	0.00%
2022/03/25	0	0.00	0.1	971.77	971.00	-0.1	5,782	0.00%
2022/03/24	0	972.00	0	0.00	972.00	0	5,778	0.00%
2022/03/23	0.5	982.60	0	983.00	977.00	0.5	5,770	0.01%
2022/03/21	0.2	981.07	0	0.00	978.00	0.2	5,750	0.00%
2022/03/18	3	959.00	1.1	968.36	969.00	1.9	5,753	0.03%
2022/03/17	2.5	963.20	5	956.04	968.00	-2.5	5,699	-0.04%
2022/03/16	1	900.08	2	913.00	907.00	-1	5,592	-0.02%
2022/03/15	4.3	905.97	0	0.00	904.00	4.3	5,508	0.08%
2022/03/14	3.2	945.65	0.2	955.67	944.00	3	5,475	0.06%
2022/03/11	4.2	971.35	1	991.00	963.00	3.2	5,435	0.06%
2022/03/10	0	0.00	2	997.50	995.00	-2	5,418	-0.04%
2022/03/09	2	964.03	1	975.00	966.00	1	5,399	0.02%
2022/03/08	1.1	961.36	0	0.00	963.00	1.1	5,418	0.02%
2022/03/07	4.1	975.81	1.1	971.18	972.00	3	5,403	0.05%
2022/03/04	5.1	1044.00	0.1	1045.00	1025.00	5	5,361	0.09%
2022/03/03	0.1	1095.00	0.2	1075.00	1080.00	-0.1	5,320	0.00%
2022/03/02	1	1070.00	1.1	1079.55	1080.00	-0.1	5,327	0.00%
2022/03/01	0.2	1109.70	2	1115.00	1100.00	-1.8	5,316	-0.03%
2022/02/25	0	1075.00	1	1080.00	1085.00	-1	5,296	-0.02%
2022/02/24	2.3	1087.78	1.1	1065.00	1060.00	1.2	5,279	0.02%
2022/02/23	0	0.00	0.1	1105.00	1120.00	-0.1	5,229	0.00%
2022/02/22	0.1	1100.00	0	0.00	1110.00	0.1	5,336	0.00%
2022/02/16	0	0.00	1	1125.00	1130.00	-1	5,713	-0.02%
2022/02/14	3.1	1113.20	0.1	1110.00	1105.00	3	5,745	0.05%
2022/02/11	0	0.00	1	1160.00	1150.00	-1	5,713	-0.02%
2022/02/10	0.1	1154.23	2	1152.50	1160.00	-1.9	5,744	-0.03%
2022/02/09	0	1105.00	1	1115.00	1130.00	-1	5,775	-0.02%
2022/02/08	1	1100.00	1	1110.00	1095.00	0	5,700	0.00%
2022/02/07	2.1	1110.24	1	1110.00	1100.00	1.1	5,594	0.02%
2022/01/26	0.1	1090.00	1	1085.00	1075.00	-0.9	5,331	-0.02%
2022/01/25	0.1	1080.00	0.1	1085.00	1085.00	0	5,295	0.00%
2022/01/21	1	1065.00	0.2	1070.00	1070.00	0.8	5,274	0.02%
2022/01/19	1	1095.00	0	0.00	1100.00	1	5,285	0.02%
2022/01/17	0.3	1115.00	2.1	1096.43	1115.00	-1.8	5,315	-0.03%
2022/01/14	2	1075.00	1.2	1069.17	1065.00	0.8	5,299	0.02%
2022/01/13	1	1090.00	1	1100.00	1100.00	0	5,304	0.00%
2022/01/11	0.1	1080.83	0	1085.00	1080.00	0	5,343	0.00%
2022/01/10	1.1	1071.07	1	1080.00	1095.00	0.1	5,369	0.00%
2022/01/07	3	1091.80	252.6	1102.27	1100.00	-249.6	5,353	-4.66%	大賣/鉅額交易
2022/01/06	3.1	1121.85	0	0.00	1135.00	3.1	5,359	0.06%
2022/01/05	0	0.00	0	1170.00	1175.00	0	5,315	0.00%
2022/01/04	1	1150.00	0	0.00	1165.00	1	5,303	0.02%
2022/01/03	3.1	1171.13	1	1155.00	1150.00	2.1	5,262	0.04%
2021/12/30	0	1190.00	1	1194.95	1190.00	-1	5,246	-0.02%
2021/12/29	0.1	1195.00	2	1190.00	1185.00	-1.9	5,271	-0.04%
2021/12/28	0.1	1175.00	1	1170.10	1175.00	-0.9	5,331	-0.02%
2021/12/27	5.1	1166.67	2	1162.50	1145.00	3.1	5,325	0.06%
2021/12/24	1	1120.00	3	1120.00	1120.00	-2	5,289	-0.04%
2021/12/21	0	0.00	1	1080.00	1090.00	-1	5,524	-0.02%
2021/12/16	1	1085.00	1	1080.00	1090.00	0	5,672	0.00%
2021/12/14	1	1055.00	0	0.00	1070.00	1	5,818	0.02%
2021/12/13	1	1085.00	0	0.00	1075.00	1	5,796	0.02%
2021/12/10	0	0.00	0.1	1070.00	1075.00	-0.1	5,826	0.00%
2021/12/08	0	0.00	0.1	1080.00	1095.00	-0.1	5,919	0.00%
2021/12/03	0.1	1060.00	0	0.00	1060.00	0.1	5,875	0.00%
2021/12/02	1.1	1083.64	0	0.00	1080.00	1.1	5,860	0.02%
2021/12/01	1.1	1055.91	5.1	1061.04	1065.00	-4	5,877	-0.07%
2021/11/30	2.1	1026.91	1	1025.00	1010.00	1.1	5,869	0.02%
2021/11/29	0	0.00	1	1025.00	1030.00	-1	5,829	-0.02%
2021/11/26	2.1	1000.12	1	1000.00	1005.00	1.1	5,918	0.02%
2021/11/24	0.1	1045.00	0	0.00	1040.00	0.1	5,991	0.00%
2021/11/23	1	1055.00	1	1070.00	1055.00	0	6,013	0.00%
2021/11/22	1	1084.83	1	1099.42	1080.00	0	6,066	0.00%
2021/11/19	0.1	1085.00	0	0.00	1090.00	0.1	6,050	0.00%
2021/11/18	1	1090.00	16.2	1078.46	1085.00	-15.2	5,931	-0.26%
2021/11/17	2	1056.96	1.1	1057.27	1030.00	0.9	5,811	0.02%
2021/11/16	2.1	1029.88	2	1039.78	1035.00	0	5,789	0.00%
2021/11/15	2	1015.12	10.9	1019.04	1025.00	-8.9	5,786	-0.15%
2021/11/12	1.1	979.10	2.1	973.86	983.00	-1.1	5,702	-0.02%
2021/11/11	1.1	954.00	0	0.00	954.00	1.1	5,713	0.02%
2021/11/09	0	0.00	4.1	992.02	978.00	-4.1	5,731	-0.07%
2021/11/08	0.1	978.00	5.1	977.61	980.00	-5	5,687	-0.09%
2021/11/05	0.1	940.00	0	0.00	940.00	0.1	5,588	0.00%
2021/11/03	0.1	932.00	0	0.00	932.00	0.1	5,605	0.00%
2021/11/02	0.1	924.00	0	0.00	928.00	0.1	5,617	0.00%
2021/11/01	0	0.00	1	925.00	922.00	-1	5,680	-0.02%
2021/10/29	1	915.00	0.9	914.00	913.00	0.1	5,733	0.00%
2021/10/28	0	0.00	1.2	932.74	936.00	-1.2	5,692	-0.02%
2021/10/27	1	949.00	0	0.00	942.00	1	5,694	0.02%
2021/10/26	0	0.00	1	949.00	946.00	-1	5,657	-0.02%
2021/10/25	1	919.00	3.1	937.35	938.00	-2.1	5,704	-0.04%
2021/10/22	0.2	923.00	1	926.00	926.00	-0.9	5,890	-0.01%
2021/10/21	1.1	912.81	2	920.50	913.00	-1	5,948	-0.02%
2021/10/20	0.1	901.00	5	904.80	901.00	-5	5,922	-0.08%
2021/10/19	0	0.00	5.1	898.35	898.00	-5.1	5,922	-0.09%
2021/10/15	4	852.52	2	852.00	857.00	2	5,876	0.03%
2021/10/14	2.2	840.35	3	840.67	840.00	-0.9	5,826	-0.01%
2021/10/13	1.1	878.82	0	0.00	862.00	1.1	5,799	0.02%
2021/10/12	2	891.00	1	903.00	887.00	1	5,805	0.02%
2021/10/08	0	0.00	2	910.00	910.00	-2	5,823	-0.03%
2021/10/07	1	892.00	3	907.67	911.00	-2	5,809	-0.03%
2021/10/06	2	880.00	2	876.00	871.00	0	5,818	0.00%
2021/10/05	9.4	864.78	4	869.75	867.00	5.4	5,823	0.09%
2021/10/01	1.1	885.45	0	0.00	885.00	1.1	5,787	0.02%
2021/09/30	1	902.00	0	0.00	905.00	1	5,769	0.02%
2021/09/29	1	925.00	0	0.00	913.00	1	5,757	0.02%
2021/09/28	0	0.00	4	959.75	957.00	-4	5,742	-0.07%
2021/09/27	0	0.00	10.1	956.28	959.00	-10.1	5,698	-0.18%
2021/09/23	0	0.00	1	919.00	915.00	-1	5,707	-0.02%
2021/09/22	1	908.00	0	915.00	911.00	1	5,709	0.02%
2021/09/17	0	0.00	2	946.50	940.00	-2	5,634	-0.04%
2021/09/15	0	932.00	0	0.00	935.00	0	5,608	0.00%
2021/09/14	0	943.00	8.2	946.54	947.00	-8.2	5,671	-0.14%
2021/09/10	0	0.00	8	921.88	925.00	-8	5,907	-0.14%
2021/09/09	0	0.00	6	901.50	901.00	-6	5,926	-0.10%
2021/09/08	0	0.00	1	904.00	912.00	-1	5,924	-0.02%
2021/09/06	2.1	896.19	9	901.00	896.00	-6.9	5,959	-0.12%
2021/09/03	0	0.00	2	921.00	919.00	-2	5,922	-0.03%
2021/09/02	0	0.00	12	938.00	933.00	-12	5,974	-0.20%
2021/09/01	0	0.00	20	926.25	927.00	-20	5,945	-0.34%
2021/08/31	0	0.00	0.2	901.00	901.00	-0.2	5,851	0.00%
2021/08/30	0	0.00	30	905.17	912.00	-30	5,815	-0.52%
2021/08/27	0.1	896.00	2	893.50	896.00	-1.9	5,814	-0.03%
2021/08/26	5.2	883.68	3	884.33	888.00	2.2	5,801	0.04%
2021/08/25	0.1	911.00	0	0.00	911.00	0.1	5,763	0.00%
2021/08/24	0	909.00	0	0.00	909.00	0	5,818	0.00%
2021/08/23	0	0.00	2	902.50	911.00	-2	5,929	-0.03%
2021/08/20	2	878.00	2	885.00	873.00	0	5,968	0.00%
2021/08/19	2.1	883.90	0	0.00	888.00	2.1	6,030	0.03%
2021/08/18	2	879.00	4	899.50	912.00	-2	6,036	-0.03%
2021/08/17	3	886.66	0	0.00	880.00	3	6,081	0.05%
2021/08/16	2	900.50	1	914.00	901.00	1	6,099	0.02%
2021/08/13	0	0.00	1	910.00	910.00	-1	6,266	-0.02%
2021/08/12	2.1	905.10	1	923.00	904.00	1.1	6,367	0.02%
2021/08/11	2	909.00	0	0.00	910.00	2	6,505	0.03%
2021/08/10	0	0.00	1	930.00	922.00	-1	6,700	-0.01%
2021/08/09	2	922.50	0	0.00	921.00	2	6,930	0.03%
2021/08/06	2	944.50	0	0.00	936.00	2	7,054	0.03%
2021/08/05	0	0.00	3	961.00	961.00	-3	7,268	-0.04%
2021/08/04	1	951.00	2	949.00	950.00	-1	7,673	-0.01%
2021/08/02	0	0.00	2	927.00	934.00	-2	8,252	-0.02%
2021/07/30	3	914.00	0	0.00	910.00	3	8,341	0.04%
2021/07/29	0	0.00	6	920.50	933.00	-6	8,488	-0.07%
2021/07/28	14.1	911.57	1	891.00	890.00	13.1	8,566	0.15%
2021/07/27	2	938.00	6	935.17	938.00	-4	8,595	-0.05%
2021/07/26	0	0.00	1	940.00	923.00	-1	8,877	-0.01%
2021/07/23	0.1	933.00	1	933.00	933.00	-0.9	8,908	-0.01%
2021/07/21	0	0.00	1	930.00	912.00	-1	9,049	-0.01%
2021/07/20	0.1	921.00	0	0.00	920.00	0.1	9,156	0.00%
2021/07/19	3	923.67	0	0.00	919.00	3	9,287	0.03%
2021/07/16	0	0.00	1	954.00	957.00	-1	9,267	-0.01%
2021/07/15	1	939.00	0	0.00	951.00	1	9,280	0.01%
2021/07/13	3	928.00	0	0.00	926.00	3	9,339	0.03%
2021/07/12	1	936.00	0	0.00	935.00	1	9,329	0.01%
2021/07/09	0	0.00	8	921.13	919.00	-8	9,333	-0.09%
2021/07/08	0	0.00	1	921.00	920.00	-1	9,393	-0.01%
2021/07/07	0.1	922.00	0	0.00	917.00	0.1	9,453	0.00%
2021/07/06	4	929.75	0	0.00	922.00	4	9,539	0.04%
2021/07/05	13.1	971.54	19	962.42	957.00	-5.9	9,531	-0.06%
2021/07/01	1	967.00	0	0.00	955.00	1	9,556	0.01%
2021/06/30	2	968.50	0	0.00	962.00	2	9,666	0.02%
2021/06/28	0	0.00	25	929.00	935.00	-25	9,649	-0.26%
2021/06/24	1	928.00	1	928.00	929.00	0	9,868	0.00%
2021/06/23	2	915.50	15	932.87	941.00	-13	10,004	-0.13%
2021/06/22	4	905.00	16.1	901.17	903.00	-12.1	10,129	-0.12%
2021/06/21	5	932.60	0	0.00	918.00	5	10,011	0.05%
2021/06/18	1	965.04	0	0.00	965.00	1	9,964	0.01%
2021/06/17	2	971.50	0	0.00	978.00	2	9,985	0.02%
2021/06/15	1	991.00	1	1000.00	989.00	0	10,003	0.00%
2021/06/11	31	984.61	0	0.00	980.00	31	10,014	0.31%
2021/06/10	6	996.67	3	994.67	998.00	3	10,027	0.03%
2021/06/07	2	955.50	0	0.00	973.00	2	10,154	0.02%
2021/06/04	0	0.00	1	974.00	977.00	-1	10,221	-0.01%
2021/06/02	30.1	960.00	0	0.00	959.00	30.1	10,390	0.29%
2021/06/01	0	0.00	2	991.00	977.00	-2	10,446	-0.02%
2021/05/31	10	969.03	0	0.00	995.00	10	10,530	0.10%
2021/05/28	7	960.86	2	956.00	961.00	5	10,516	0.05%
2021/05/27	2	937.50	1	937.00	935.00	1	10,614	0.01%
2021/05/26	9	950.67	0	0.00	951.00	9	10,714	0.08%
2021/05/25	1	963.00	4	965.00	952.00	-3	10,736	-0.03%
2021/05/24	1	938.00	1	941.00	943.00	0	10,717	0.00%
2021/05/21	3	948.33	4	963.25	955.00	-1	10,746	-0.01%
2021/05/20	1.1	933.13	0	0.00	930.00	1.1	10,640	0.01%
2021/05/19	1	968.83	48	954.10	943.00	-47	10,583	-0.44%
2021/05/18	5	981.43	4	970.50	994.00	1	10,480	0.01%
2021/05/17	23	912.04	8	914.75	914.00	15	10,407	0.14%
2021/05/14	1.1	903.67	3	898.00	895.00	-1.9	10,391	-0.02%
2021/05/13	4	888.49	26	882.04	873.00	-22	10,414	-0.21%
2021/05/12	9.1	872.82	9	865.56	888.00	0.1	10,317	0.00%
2021/05/11	3.1	921.93	5	911.80	911.00	-2	10,040	-0.02%
2021/05/10	19	992.53	13	985.92	979.00	6	9,850	0.06%
2021/05/07	13	1033.49	5	1047.00	1060.00	8	9,827	0.08%
2021/05/06	3	1038.33	4	1038.75	1055.00	-1	9,967	-0.01%
2021/05/05	20.1	1038.11	11	1050.00	1005.00	9.1	9,906	0.09%
2021/05/04	11	1074.09	3	1086.67	1085.00	8	9,843	0.08%
2021/05/03	28	1106.25	24	1110.83	1105.00	4	9,692	0.04%
2021/04/29	0	0.00	7	1185.00	1185.00	-7	9,546	-0.07%
2021/04/28	2	1075.00	3	1078.33	1080.00	-1	9,736	-0.01%
2021/04/27	1	1060.00	1	1085.00	1065.00	0	9,769	0.00%
2021/04/26	34	1045.15	1.1	1074.72	1070.00	32.9	9,764	0.34%
2021/04/23	35	1028.86	3	1018.34	1035.00	32	9,723	0.33%
2021/04/22	3	987.33	1	1005.00	984.00	2	9,703	0.02%
2021/04/21	2	995.00	0	0.00	988.00	2	9,793	0.02%
2021/04/20	17	996.18	7	995.00	998.00	10	9,936	0.10%
2021/04/19	9.1	968.76	0	0.00	963.00	9.1	9,945	0.09%
2021/04/16	6	979.17	1	967.00	975.00	5	10,002	0.05%
2021/04/15	1	961.00	5	981.60	985.00	-4	10,117	-0.04%
2021/04/14	1	960.00	0	0.00	965.00	1	10,142	0.01%
2021/04/13	6	964.83	3	971.67	961.00	3	10,151	0.03%
2021/04/12	9	969.89	6	961.83	960.00	3	10,145	0.03%
2021/04/09	1	1025.00	1	1015.00	999.00	0	10,206	0.00%
2021/04/08	1	1020.00	1	1025.00	1020.00	0	10,176	0.00%
2021/04/07	2	992.00	0	0.00	998.00	2	10,136	0.02%
2021/04/06	12	994.67	14	998.50	995.00	-2	10,121	-0.02%
2021/04/01	2	973.50	8	979.00	961.00	-6	10,094	-0.06%
2021/03/31	1	979.86	3	977.33	969.00	-2	10,037	-0.02%
2021/03/30	9	969.00	7	971.29	971.00	2	9,940	0.02%
2021/03/29	4	955.50	5	957.40	941.00	-1	9,822	-0.01%
2021/03/26	4	938.25	4.1	945.23	943.00	-0.1	9,770	0.00%
2021/03/25	1	905.00	14	932.64	949.00	-13	9,665	-0.13%
2021/03/24	1	885.00	13	890.85	894.00	-12	9,473	-0.13%
2021/03/23	6	877.00	1	874.00	870.00	5	9,459	0.05%
2021/03/22	2	882.00	1	886.00	881.00	1	9,423	0.01%
2021/03/19	3	883.33	0	890.00	885.00	3	9,389	0.03%
2021/03/18	1	919.00	1	906.00	903.00	0	9,326	0.00%
2021/03/17	2.1	914.73	1	914.00	908.00	1.1	9,374	0.01%
2021/03/16	14	914.07	13	917.00	919.00	1	9,405	0.01%
2021/03/15	0	907.00	0	0.00	907.00	0	9,424	0.00%
2021/03/12	2	903.50	3	897.67	899.00	-1	9,477	-0.01%
2021/03/11	5	874.00	5	887.00	888.00	0	9,437	0.00%
2021/03/10	7	880.23	3	879.67	864.00	4	9,369	0.04%
2021/03/09	6	865.67	3	878.00	879.00	3	9,330	0.03%
2021/03/08	5	887.20	6	884.17	867.00	-1	9,312	-0.01%
2021/03/05	4	881.31	2	887.00	883.00	2	9,295	0.02%
2021/03/04	12.1	905.25	2	903.00	897.00	10.1	9,343	0.11%
2021/03/03	1	912.00	1	922.00	930.00	0	9,196	0.00%
2021/03/02	5	924.40	5	923.00	900.00	0	9,113	0.00%
2021/02/26	8	910.63	2.1	911.52	896.00	5.9	9,006	0.07%
2021/02/25	3	953.00	2	942.00	944.00	1	8,849	0.01%
2021/02/24	1	958.00	1	942.00	940.00	0	8,846	0.00%
2021/02/23	2	956.00	3	950.00	965.00	-1	8,911	-0.01%
2021/02/22	4	969.25	3	961.67	951.00	1	8,928	0.01%
2021/02/19	2	957.50	2	967.00	964.00	0	9,154	0.00%
2021/02/18	0.1	980.00	0	0.00	978.00	0.1	9,139	0.00%
2021/02/17	9	978.89	1	974.00	980.00	8	9,139	0.09%
2021/02/05	8	961.50	5	963.00	950.00	3	9,019	0.03%
2021/02/04	1	924.00	1.1	950.55	946.00	-0.1	8,834	0.00%
2021/02/03	3.1	949.68	1	952.00	950.00	2.1	8,748	0.02%
2021/02/02	5	937.60	3	933.33	931.00	2	8,668	0.02%
2021/02/01	9	900.22	9	897.89	905.00	0	8,536	0.00%
2021/01/29	3	883.00	9	894.89	875.00	-6	8,433	-0.07%
2021/01/28	4	870.75	0.1	872.00	869.00	4	8,337	0.05%
2021/01/27	2	889.50	3	896.67	897.00	-1	8,198	-0.01%
2021/01/26	5	896.60	1	877.00	871.00	4	8,153	0.05%
2021/01/25	3	917.00	4	911.00	910.00	-1	8,217	-0.01%
2021/01/22	2	931.50	3	922.99	917.00	-1	8,174	-0.01%
2021/01/21	2	920.19	3	916.00	934.00	-1	7,980	-0.01%
2021/01/20	5	880.60	2	884.00	872.00	3	7,790	0.04%
2021/01/19	1	864.00	5	866.40	879.00	-4	7,707	-0.05%
2021/01/18	3	831.00	3	835.00	844.00	0	7,647	0.00%
2021/01/15	8	863.11	11	852.82	850.00	-3	7,581	-0.04%
2021/01/14	8	868.13	4	869.50	861.00	4	7,503	0.05%
2021/01/13	3	861.33	3	887.33	884.00	0	7,403	0.00%
2021/01/12	3	851.00	5	846.00	846.00	-2	7,230	-0.03%
2021/01/11	0	850.00	2	845.00	851.00	-2	7,124	-0.03%
2021/01/08	1	833.06	2	831.00	838.00	-1	7,075	-0.01%
2021/01/07	3	795.00	3	804.33	799.00	0	6,971	0.00%
2021/01/06	9	795.67	6	791.33	792.00	3	6,942	0.04%
2021/01/05	5	795.20	6	791.33	797.00	-1	6,919	-0.01%
2021/01/04	0	0.00	5	778.00	792.00	-5	7,122	-0.07%
2020/12/31	1	746.00	3.5	747.43	747.00	-2.5	7,147	-0.03%
2020/12/30	0	0.00	5	742.80	746.00	-5	7,365	-0.07%
2020/12/29	5	738.20	3	736.67	734.00	2	7,338	0.03%
2020/12/28	1	729.00	8	739.00	740.00	-7	7,345	-0.10%
2020/12/24	1	720.00	1	716.00	714.00	0	7,323	0.00%
2020/12/23	0	0.00	3	719.00	720.00	-3	7,396	-0.04%
2020/12/22	2	710.47	1	721.00	703.00	1	7,438	0.01%
2020/12/21	0	0.00	2	703.06	708.00	-2	7,475	-0.03%
2020/12/18	0	0.00	1	706.00	699.00	-1	7,494	-0.01%
2020/12/16	0	0.00	1	713.00	701.00	-1	7,575	-0.01%
2020/12/15	1	696.20	0	0.00	701.00	1	7,661	0.01%
2020/12/14	1	704.00	0	0.00	702.00	1	7,785	0.01%
2020/12/11	6	708.83	1	707.00	707.00	5	7,897	0.06%
2020/12/10	2	714.00	2	719.50	709.00	0	7,895	0.00%
2020/12/09	2	736.50	5	742.20	734.00	-3	7,911	-0.04%
2020/12/08	2	712.00	4.1	719.27	730.00	-2.1	7,906	-0.03%
2020/12/07	1	703.00	0	0.00	704.00	1	7,861	0.01%
2020/12/04	2	703.50	1	702.00	705.00	1	7,938	0.01%
2020/12/03	2	702.50	0	0.00	700.00	2	7,959	0.03%
2020/12/02	2	703.50	0	0.00	712.00	2	7,960	0.03%
2020/12/01	2	704.00	1	695.00	697.00	1	8,051	0.01%
2020/11/30	10.1	706.02	0	0.00	704.00	10.1	8,134	0.12%
2020/11/26	1	727.00	0	0.00	730.00	1	8,349	0.01%
2020/11/25	4	733.00	0	0.00	724.00	4	8,574	0.05%
2020/11/24	1	739.00	1	742.00	742.00	0	8,675	0.00%
2020/11/23	3	747.33	1	741.00	743.00	2	8,827	0.02%
2020/11/20	4	742.25	8	748.13	747.00	-4	8,889	-0.04%
2020/11/19	6	732.17	9	732.67	733.00	-3	8,864	-0.03%
2020/11/18	4	723.00	12	718.75	728.00	-8	8,965	-0.09%
2020/11/17	1	694.00	2	698.00	696.00	-1	8,975	-0.01%
2020/11/16	0	0.00	1	687.00	694.00	-1	9,437	-0.01%
2020/11/11	5	673.60	4	672.00	676.00	1	10,383	0.01%
2020/11/10	4	689.75	0	0.00	686.00	4	10,411	0.04%
2020/11/09	5	701.40	2	704.99	702.00	3	10,500	0.03%
2020/11/06	4	698.00	0	0.00	700.00	4	10,576	0.04%
2020/11/05	1	692.00	11	692.09	696.00	-10	10,619	-0.09%
2020/11/04	1	672.00	1	678.00	677.00	0	10,610	0.00%
2020/11/03	1	667.00	2	666.00	665.00	-1	10,699	-0.01%
2020/11/02	5.1	664.71	3	653.33	653.00	2.1	10,776	0.02%
2020/10/28	1	678.10	1	688.00	681.00	0	11,330	0.00%
2020/10/27	0	0.00	3	683.33	685.00	-3	11,469	-0.03%
2020/10/26	1	681.00	0	0.00	674.00	1	11,597	0.01%
2020/10/23	3	681.33	1	680.00	678.00	2	11,765	0.02%
2020/10/22	1	688.00	0	0.00	688.00	1	12,285	0.01%
2020/10/21	0	0.00	1	701.00	691.00	-1	12,554	-0.01%
2020/10/20	2	690.50	0	0.00	697.00	2	12,874	0.02%
2020/10/19	0	0.00	2	692.00	692.00	-2	13,079	-0.02%
2020/10/16	1	680.00	0	0.00	680.00	1	13,311	0.01%
2020/10/15	1	689.00	2	695.50	689.00	-1	13,490	-0.01%
2020/10/13	5	700.00	2	703.00	699.00	3	13,578	0.02%
2020/10/12	2	713.50	2	707.50	714.00	0	13,570	0.00%
2020/10/08	6	671.00	13	670.54	670.00	-7	13,458	-0.05%
2020/10/07	2	648.50	6	637.33	647.00	-4	13,352	-0.03%
2020/10/06	0	0.00	0.2	615.00	615.00	-0.2	13,230	0.00%
2020/10/05	0	0.00	2	614.50	611.00	-2	13,446	-0.01%
2020/09/30	1	613.00	0	0.00	607.00	1	13,648	0.01%
2020/09/29	0	0.00	1.1	610.90	610.00	-1.1	13,911	-0.01%
2020/09/28	0	0.00	1	599.00	603.00	-1	14,142	-0.01%
2020/09/25	2	603.00	2	600.00	585.00	0	14,134	0.00%
2020/09/24	5.1	604.18	5	601.60	600.00	0.1	14,148	0.00%
2020/09/23	1	616.00	0	0.00	617.00	1	14,104	0.01%
2020/09/21	0	0.00	1.1	621.62	616.00	-1.1	14,152	-0.01%
2020/09/18	0	0.00	4	606.75	611.00	-4	14,216	-0.03%
2020/09/17	4.2	599.48	1	596.00	599.00	3.2	14,178	0.02%
2020/09/16	4	620.50	4	624.25	617.00	0	14,226	0.00%
2020/09/15	0	0.00	3	607.33	611.00	-3	14,345	-0.02%
2020/09/14	0	0.00	1	608.00	609.00	-1	14,584	-0.01%
2020/09/11	0.1	596.00	0	0.00	595.00	0.1	14,529	0.00%
2020/09/10	1	600.00	0	0.00	599.00	1	14,506	0.01%
2020/09/09	0	0.00	1	595.00	595.00	-1	14,579	-0.01%
2020/09/04	2	590.00	1	599.00	603.00	1	14,678	0.01%
2020/09/03	1	614.00	4	606.25	603.00	-3	14,559	-0.02%
2020/09/02	1	594.08	2	599.00	596.00	-1	14,467	-0.01%
2020/09/01	0	0.00	2	564.00	576.00	-2	14,314	-0.01%
2020/08/31	1	556.00	1	579.00	556.00	0	14,274	0.00%
2020/08/28	0	0.00	5	567.00	574.00	-5	14,125	-0.04%
2020/08/27	3	567.64	0	0.00	558.00	3	14,063	0.02%
2020/08/26	5.1	576.29	1	576.00	578.00	4.1	14,098	0.03%
2020/08/25	3	587.00	1	588.00	589.00	2	14,064	0.01%
2020/08/24	3.1	589.67	1.1	588.18	585.00	2	14,058	0.01%
2020/08/21	4	590.25	3.1	589.58	604.00	0.9	13,992	0.01%
2020/08/20	6	581.67	3	597.33	565.00	3	13,769	0.02%
2020/08/19	3	620.67	4	611.25	609.00	-1	13,312	-0.01%
2020/08/18	18	621.11	22	619.27	617.00	-4	13,108	-0.03%
2020/08/14	2	675.50	1.3	680.15	680.00	0.7	12,709	0.01%
2020/08/13	3	686.67	4	695.00	684.00	-1	12,854	-0.01%
2020/08/12	4	682.75	4	680.75	680.00	0	13,029	0.00%
2020/08/11	5	698.60	1	703.00	693.00	4	13,265	0.03%
2020/08/10	3	701.67	3	708.34	706.00	0	13,196	0.00%
2020/08/07	8	710.13	3	707.33	705.00	5	13,149	0.04%
2020/08/06	9	738.44	6.1	742.34	732.00	2.9	13,080	0.02%
2020/08/05	6	728.50	2	730.50	730.00	4	12,950	0.03%
2020/08/04	1	732.00	8.1	720.57	732.00	-7.1	12,842	-0.05%
2020/08/03	11	705.45	3	705.33	696.00	8	12,632	0.06%
2020/07/31	2	681.50	3	690.00	701.00	-1	12,338	-0.01%
2020/07/30	3	680.33	1	682.00	683.00	2	12,239	0.02%
2020/07/29	4	682.50	10	688.70	682.00	-6	12,132	-0.05%
2020/07/28	15.1	703.58	2	682.00	680.00	13.1	12,087	0.11%
2020/07/27	17	713.06	22	716.59	728.00	-5	11,849	-0.04%
2020/07/24	33	684.94	24	688.00	675.00	9	12,020	0.07%
2020/07/23	2	676.50	10	668.30	677.00	-8	11,790	-0.07%
2020/07/22	9	664.33	10.1	664.40	664.00	-1.1	11,722	-0.01%
2020/07/21	7.1	638.83	10	635.40	637.00	-2.9	11,526	-0.03%
2020/07/20	2	601.50	1	601.00	601.00	1	11,410	0.01%
2020/07/17	1	598.00	3	601.67	607.00	-2	11,461	-0.02%
2020/07/16	2	603.00	0	0.00	599.00	2	11,498	0.02%
2020/07/15	8.1	610.11	1	610.00	609.00	7.1	11,468	0.06%
2020/07/14	2	612.00	3	617.67	611.00	-1	11,446	-0.01%
2020/07/13	2	629.00	0.2	629.00	629.00	1.8	11,402	0.02%
2020/07/10	12	628.50	10	630.70	616.00	2	11,372	0.02%
2020/07/09	4	651.25	2.8	656.87	651.00	1.2	11,313	0.01%
2020/07/08	10	663.70	8.1	658.05	661.00	1.9	11,147	0.02%
2020/07/07	25	608.16	23	611.22	618.00	2	10,896	0.02%
2020/07/06	1	589.00	0.6	589.00	589.00	0.4	10,711	0.00%
2020/07/03	1	585.00	0	0.00	585.00	1	10,705	0.01%
2020/07/02	1	577.00	0	0.00	574.00	1	10,704	0.01%
2020/06/30	1	576.00	2	575.00	579.00	-1	10,725	-0.01%
2020/06/29	1	566.00	0	0.00	565.00	1	10,747	0.01%
2020/06/24	4	577.25	1	578.00	580.00	3	10,726	0.03%
2020/06/23	3	571.33	1	574.00	574.00	2	10,795	0.02%
2020/06/22	5	569.20	3	571.33	576.00	2	10,730	0.02%
2020/06/19	2	537.50	3	533.67	546.00	-1	10,772	-0.01%
2020/06/18	1	511.00	2	509.50	513.00	-1	10,633	-0.01%
2020/06/17	1	511.00	2	510.00	510.00	-1	10,881	-0.01%
2020/06/16	1	501.00	7	504.14	510.00	-6	11,062	-0.05%
2020/06/15	0	0.00	1	503.00	492.50	-1	11,296	-0.01%
2020/06/12	0	0.00	3	492.67	492.50	-3	11,410	-0.03%
2020/06/11	4	501.13	3	502.17	496.50	1	11,450	0.01%
2020/06/10	2.3	499.93	1	500.00	500.00	1.3	11,475	0.01%
2020/06/09	1	489.50	1	496.50	497.50	0	11,757	0.00%
2020/06/08	4	494.75	0	0.00	494.50	4	11,945	0.03%
2020/06/05	1	494.99	0.1	494.00	494.00	0.9	11,941	0.01%
2020/06/04	1	490.00	0	0.00	490.00	1	11,999	0.01%
2020/06/03	0	0.00	3	490.33	490.00	-3	12,054	-0.02%
2020/06/02	0	0.00	3	485.67	485.00	-3	12,020	-0.02%
2020/06/01	3	462.67	2	461.00	461.50	1	11,915	0.01%
2020/05/29	2	455.00	4	463.38	463.00	-2	11,951	-0.02%
2020/05/27	0	0.00	1	461.00	464.50	-1	11,968	-0.01%
2020/05/26	1	466.00	2	462.00	460.00	-1	12,078	-0.01%
2020/05/25	1	454.50	11	456.86	460.00	-10	12,147	-0.08%
2020/05/22	3	445.00	1	446.50	442.00	2	12,130	0.02%
2020/05/21	1	467.00	1	465.00	464.50	0	12,091	0.00%
2020/05/20	1	478.00	2	466.00	470.00	-1	12,071	-0.01%
2020/05/19	1	462.00	22	461.16	462.00	-21	11,901	-0.18%
2020/05/18	1	436.50	20	443.63	440.50	-19	11,685	-0.16%
2020/05/15	2	409.00	1	412.00	411.00	1	11,390	0.01%
2020/05/14	2	409.00	1	411.00	411.00	1	11,447	0.01%
2020/05/13	2	414.25	3	414.33	420.00	-1	11,461	-0.01%
2020/05/12	2	407.00	5.1	407.50	407.00	-3.1	11,544	-0.03%
2020/05/11	3	410.17	2	409.25	410.00	1	11,685	0.01%
2020/05/08	7	414.86	2	415.25	411.50	5	11,764	0.04%
2020/05/07	2	412.50	4.1	412.56	411.00	-2.1	11,832	-0.02%
2020/05/04	3	401.50	2	402.50	399.50	1	12,042	0.01%
2020/04/30	1	407.50	9	410.22	415.00	-8	12,003	-0.07%
2020/04/29	5	394.10	13	394.23	398.00	-8	11,815	-0.07%
2020/04/28	3	369.50	1	371.50	375.00	2	11,461	0.02%
2020/04/27	4	368.00	7	366.57	372.00	-3	11,656	-0.03%
2020/04/24	0	0.00	1	353.00	348.50	-1	11,531	-0.01%
2020/04/23	2	348.75	4	349.00	351.00	-2	11,572	-0.02%
2020/04/22	2	347.25	4	346.75	346.00	-2	11,643	-0.02%
2020/04/21	0	0.00	2	355.50	353.50	-2	11,874	-0.02%
2020/04/17	2	375.50	3	369.17	368.00	-1	12,089	-0.01%
2020/04/16	1	361.50	0	0.00	361.50	1	11,995	0.01%
2020/04/15	1	364.50	3	365.67	365.50	-2	12,003	-0.02%
2020/04/14	1	368.00	0	0.00	365.50	1	12,021	0.01%
2020/04/13	1	350.00	1	351.50	351.50	0	11,992	0.00%
2020/04/09	1	352.00	1	347.50	351.50	0	12,109	0.00%
2020/04/08	1	350.50	6	348.58	349.50	-5	12,076	-0.04%
2020/04/07	1	347.50	1	347.00	347.00	0	12,056	0.00%
2020/04/06	1	336.50	1	339.50	341.00	0	11,960	0.00%
2020/04/01	0	0.00	1	332.50	334.00	-1	11,892	-0.01%
2020/03/31	6	330.83	5	326.00	327.50	1	11,880	0.01%
2020/03/30	2	328.25	4	330.50	336.50	-2	11,749	-0.02%
2020/03/27	5	340.60	0	0.00	340.00	5	11,622	0.04%
2020/03/26	0	0.00	1	345.00	343.50	-1	11,460	-0.01%
2020/03/25	5	341.40	7	345.36	334.50	-2	11,502	-0.02%
2020/03/24	4	334.88	3	332.50	330.00	1	11,314	0.01%
2020/03/23	3	309.33	2	309.25	308.00	1	11,286	0.01%
2020/03/20	4	296.75	18	300.64	301.00	-14	11,228	-0.12%
2020/03/19	1	286.00	4	274.75	274.00	-3	11,118	-0.03%
2020/03/18	7	315.93	1	318.00	301.50	6	10,839	0.06%
2020/03/17	3	319.67	0	0.00	315.50	3	10,712	0.03%
2020/03/16	0	0.00	3	325.17	320.00	-3	10,537	-0.03%
2020/03/13	6	325.42	96	318.79	341.00	-90	10,390	-0.87%
2020/03/12	24	339.71	0	0.00	336.00	24	10,118	0.24%
2020/03/11	12	363.08	10	375.99	363.00	2	9,884	0.02%
2020/03/10	1.2	371.33	2	369.25	373.50	-0.9	9,823	-0.01%
2020/03/09	5	366.10	2	366.25	366.50	3	9,727	0.03%
2020/03/06	1	378.50	0	0.00	378.50	1	9,658	0.01%
2020/03/05	0	0.00	4	380.75	385.00	-4	9,648	-0.04%
2020/03/04	0	0.00	28	367.20	370.50	-28	9,661	-0.29%
2020/03/03	4	374.00	13	375.88	372.00	-9	9,644	-0.09%
2020/03/02	11	365.18	22	356.41	363.00	-11	9,576	-0.11%
2020/02/27	3	364.67	4	372.00	360.00	-1	9,569	-0.01%
2020/02/26	3	376.17	2	375.50	375.00	1	9,475	0.01%
2020/02/25	1	378.50	3	378.67	378.50	-2	9,416	-0.02%
2020/02/24	25	380.94	1	377.00	377.00	24	9,441	0.25%
2020/02/21	11	388.95	0	0.00	388.00	11	9,324	0.12%
2020/02/20	1	389.50	6	389.83	394.00	-5	9,257	-0.05%
2020/02/19	22	388.34	2	388.25	388.50	20	9,184	0.22%
2020/02/18	32	393.44	0	0.00	392.00	32	9,196	0.35%
2020/02/17	26	397.48	0	400.00	398.00	26	9,152	0.28%
2020/02/14	1.1	406.95	0	0.00	405.50	1.1	9,082	0.01%
2020/02/13	1.3	409.77	0	0.00	408.50	1.3	9,018	0.01%
2020/02/12	1	398.00	2	398.75	401.50	-1	8,901	-0.01%
2020/02/11	4	387.63	5	388.80	390.00	-1	8,895	-0.01%
2020/02/10	4	381.00	2	384.50	380.00	2	8,905	0.02%
2020/02/07	2	380.50	3	383.17	381.00	-1	8,950	-0.01%
2020/02/06	2	382.00	5	385.30	382.00	-3	8,979	-0.03%
2020/02/05	9	382.61	3	383.83	381.00	6	8,947	0.07%
2020/02/04	2	392.25	2	393.75	390.50	0	8,844	0.00%
2020/02/03	3	376.33	1.5	385.67	382.00	1.5	9,087	0.02%
2020/01/31	2	389.50	4	386.75	388.00	-2	9,100	-0.02%
2020/01/30	8	387.75	0	0.00	383.50	8	9,154	0.09%
2020/01/20	18	420.58	4	420.63	419.00	14	8,903	0.16%
2020/01/17	2	421.50	1	421.50	420.50	1	8,946	0.01%
2020/01/16	1	420.50	3	420.33	421.00	-2	9,016	-0.02%
2020/01/15	7	411.29	3	412.50	416.00	4	8,866	0.05%
2020/01/14	6	419.00	1	419.50	416.00	5	8,518	0.06%
2020/01/13	3.2	426.91	0	0.00	422.00	3.2	8,270	0.04%
2020/01/10	6	432.50	1	432.00	432.00	5	8,199	0.06%
2020/01/08	0	0.00	1	435.00	430.50	-1	8,306	-0.01%
2020/01/07	2	429.00	0	0.00	426.00	2	8,311	0.02%
2020/01/06	2	425.00	0	0.00	424.00	2	8,361	0.02%
2020/01/03	0	436.00	1	432.00	434.50	-1	8,361	-0.01%
2020/01/02	3	442.67	0	0.00	441.50	3	8,240	0.04%
2019/12/31	2	442.25	3	445.33	443.50	-1	8,221	-0.01%
2019/12/30	2	447.00	0	0.00	446.50	2	8,253	0.02%
2019/12/27	2.1	447.52	0	0.00	446.50	2.1	8,354	0.02%
2019/12/26	4	454.13	0.1	451.00	449.00	3.9	8,350	0.05%
2019/12/25	0	0.00	0.1	452.00	452.00	-0.1	8,376	0.00%
2019/12/24	0.1	446.00	2	446.00	445.00	-2	8,479	-0.02%
2019/12/23	1.1	448.52	2	448.25	449.00	-1	8,565	-0.01%
2019/12/20	2.1	445.52	1	453.50	446.00	1.1	8,656	0.01%
2019/12/19	0	0.00	2	454.00	454.50	-2	8,489	-0.02%
2019/12/18	9	457.39	6	454.08	456.50	3	8,415	0.04%
2019/12/17	4	457.50	4.2	456.34	460.50	-0.2	8,371	0.00%
2019/12/16	0	441.50	1	443.00	442.00	-1	8,218	-0.01%
2019/12/13	1	431.49	2.1	430.76	432.50	-1.1	8,167	-0.01%
2019/12/12	0	427.00	1	430.00	427.50	-1	8,163	-0.01%
2019/12/11	1	426.00	2	428.50	429.00	-1	8,239	-0.01%
2019/12/10	4	424.50	0	0.00	425.00	4	8,338	0.05%
2019/12/09	6	422.75	4	425.50	426.50	2	8,406	0.02%
2019/12/06	3	418.33	0	0.00	415.00	3	8,435	0.04%
2019/12/05	4	422.00	1	422.50	420.00	3	8,675	0.03%
2019/12/04	1	420.50	4	423.25	424.50	-3	8,807	-0.03%
2019/12/03	1	418.50	4	421.25	418.00	-3	8,781	-0.03%
2019/12/02	3	414.33	3.1	424.37	416.50	-0.1	8,763	0.00%
2019/11/29	8.1	425.48	0	0.00	421.50	8.1	8,725	0.09%
2019/11/28	0	0.00	10	430.55	431.50	-10	8,621	-0.12%
2019/11/27	1	425.50	3	424.17	422.50	-2	8,630	-0.02%
2019/11/26	9	420.67	3	420.50	420.00	6	8,671	0.07%
2019/11/25	1	418.50	4	420.13	418.50	-3	8,836	-0.03%
2019/11/21	1	408.00	0	0.00	407.00	1	8,782	0.01%
2019/11/20	1	416.00	0	0.00	414.50	1	8,700	0.01%
2019/11/19	0	0.00	1	421.00	421.00	-1	8,742	-0.01%
2019/11/18	1	418.50	1	418.50	419.50	0	8,859	0.00%
2019/11/15	2	420.25	3	421.67	422.00	-1	9,020	-0.01%
2019/11/14	0	0.00	2	409.75	410.50	-2	9,367	-0.02%
2019/11/13	2	407.50	1	411.50	408.00	1	9,416	0.01%
2019/11/12	2	410.50	0	0.00	410.00	2	9,420	0.02%
2019/11/11	1	406.00	1	407.50	403.50	0	9,399	0.00%
2019/11/08	9	417.17	6	413.17	414.00	3	9,324	0.03%
2019/11/07	6	426.42	0	0.00	425.00	6	9,240	0.06%
2019/11/06	1	425.50	3	429.83	434.00	-2	9,160	-0.02%
2019/11/05	0	0.00	5	420.70	425.00	-5	9,161	-0.05%
2019/11/04	0	0.00	2	410.25	412.00	-2	9,130	-0.02%
2019/11/01	7	407.93	2	407.25	405.00	5	9,151	0.05%
2019/10/31	2	405.25	18	406.97	408.00	-16	9,210	-0.17%
2019/10/30	1	395.50	3	397.33	396.50	-2	9,218	-0.02%
2019/10/29	2	390.50	5	393.29	393.00	-3	9,328	-0.03%
2019/10/28	2	381.25	8	384.00	387.00	-6	9,387	-0.06%
2019/10/25	0	0.00	3	382.50	379.00	-3	9,418	-0.03%
2019/10/24	0	0.00	4	379.88	381.50	-4	9,356	-0.04%
2019/10/23	0	0.00	1	370.00	372.00	-1	9,235	-0.01%
2019/10/22	1	368.00	0	0.00	371.50	1	9,309	0.01%
2019/10/18	4	372.13	1	371.00	370.00	3	9,393	0.03%
2019/10/17	5	368.50	3	367.50	371.00	2	9,416	0.02%
2019/10/16	2	365.50	3.6	361.40	360.00	-1.6	9,428	-0.02%
2019/10/15	1	367.00	0	0.00	367.00	1	9,338	0.01%
2019/10/14	0	0.00	3	372.17	370.50	-3	9,256	-0.03%
2019/10/09	6	377.42	0	0.00	372.00	6	9,098	0.07%
2019/10/08	4	384.13	0	0.00	384.50	4	9,011	0.04%
2019/10/04	0	0.00	1	383.50	385.50	-1	9,026	-0.01%
2019/10/03	0	0.00	2	377.00	379.50	-2	8,961	-0.02%
2019/10/02	1	373.50	0	0.00	372.00	1	8,908	0.01%
2019/10/01	3	373.00	0	0.00	376.50	3	8,953	0.03%
2019/09/27	3	370.50	2	371.25	369.00	1	8,898	0.01%
2019/09/26	4	375.75	1	382.00	376.00	3	8,893	0.03%
2019/09/25	3	381.33	0	0.00	380.00	3	8,885	0.03%
2019/09/24	2	385.75	0	0.00	387.00	2	8,874	0.02%
2019/09/23	0	0.00	1	390.00	388.00	-1	8,877	-0.01%
2019/09/20	1	385.50	2	385.75	386.50	-1	8,889	-0.01%
2019/09/19	2	385.25	1	385.00	380.50	1	8,795	0.01%
2019/09/18	2	382.75	1	380.50	382.00	1	8,723	0.01%
2019/09/16	0	0.00	12	381.79	382.00	-12	8,683	-0.14%
2019/09/12	1	374.00	0	0.00	375.00	1	8,578	0.01%
2019/09/11	1	373.00	0	0.00	374.50	1	8,551	0.01%
2019/09/09	67	386.22	0	0.00	382.50	67	8,500	0.79%
2019/09/06	0	0.00	7	370.57	374.50	-7	8,254	-0.08%
2019/09/05	13	368.04	6	365.00	367.50	7	8,141	0.09%
2019/09/04	0	0.00	1	364.50	365.00	-1	8,141	-0.01%
2019/09/03	1	364.00	0	0.00	364.00	1	8,185	0.01%
2019/08/30	2	366.00	0	0.00	367.50	2	8,259	0.02%
2019/08/29	2	364.00	0	0.00	365.50	2	8,242	0.02%
2019/08/28	1	358.00	21	364.48	366.00	-20	8,248	-0.24%
2019/08/27	1	346.00	1	347.00	345.50	0	8,117	0.00%
2019/08/26	1	339.00	1	339.50	343.00	0	8,242	0.00%
2019/08/23	1	342.50	0.3	342.50	342.50	0.8	8,339	0.01%
2019/08/22	0	0.00	1	345.00	345.00	-1	8,310	-0.01%
2019/08/21	2	349.50	1	348.50	347.00	1	8,294	0.01%
2019/08/20	1	353.50	2	351.75	351.00	-1	8,242	-0.01%
2019/08/19	3	333.50	21	345.26	353.00	-18	8,104	-0.22%
2019/08/16	0	0.00	4	321.50	322.00	-4	7,760	-0.05%
2019/08/15	1	315.00	2	314.75	316.50	-1	7,693	-0.01%
2019/08/14	1	320.00	3	321.00	319.50	-2	7,697	-0.03%
2019/08/13	2	318.50	1	319.00	318.00	1	7,715	0.01%
2019/08/12	1	318.50	3	322.67	323.00	-2	7,798	-0.03%
2019/08/08	5	317.90	0	0.00	316.50	5	7,745	0.06%
2019/08/07	10	318.50	17	317.74	318.00	-7	7,723	-0.09%
2019/08/06	0	0.00	2	307.50	309.00	-2	7,636	-0.03%
2019/08/05	3	312.00	1	310.00	312.00	2	7,601	0.03%
2019/08/02	3	313.00	2	316.25	316.00	1	7,563	0.01%
2019/08/01	3	316.33	7	322.64	314.00	-4	7,496	-0.05%
2019/07/31	5	316.30	1	313.00	314.50	4	7,239	0.06%
2019/07/30	10	323.95	6	324.42	325.50	4	7,148	0.06%
2019/07/29	6	311.25	2	317.50	319.00	4	7,066	0.06%
2019/07/25	0	0.00	2	312.50	313.00	-2	7,515	-0.03%
2019/07/24	4	312.63	0	0.00	308.00	4	7,568	0.05%
2019/07/23	3	313.67	6	313.92	314.50	-3	7,497	-0.04%
2019/07/18	6	307.75	0	0.00	302.00	6	7,321	0.08%
2019/07/16	0	0.00	232	314.22	314.00	-232	7,183	-3.23%	大賣/鉅額交易
2019/07/15	0	0.00	1	315.00	314.50	-1	7,154	-0.01%
2019/07/11	0	0.00	2	321.25	322.50	-2	7,525	-0.03%
2019/07/10	1	318.00	0	0.00	318.00	1	7,546	0.01%
2019/07/09	1	314.00	0	0.00	313.50	1	7,593	0.01%
2019/07/08	2	312.50	3	314.33	314.00	-1	7,637	-0.01%
2019/07/05	4	321.00	3	320.67	321.00	1	7,744	0.01%
2019/07/04	1	319.00	86	318.85	319.00	-85	7,840	-1.08%
2019/07/03	1	317.50	8	326.00	317.50	-7	7,937	-0.09%
2019/07/02	0	0.00	2	318.25	319.00	-2	7,929	-0.03%
2019/07/01	8	316.00	0	0.00	314.00	8	7,911	0.10%
2019/06/28	3	313.33	8.5	312.53	314.00	-5.5	7,935	-0.07%
2019/06/27	0	0.00	2	314.75	313.00	-2	7,980	-0.03%
2019/06/26	8	312.50	0	0.00	310.50	8	7,980	0.10%
2019/06/25	0	0.00	1	310.50	311.50	-1	8,002	-0.01%
2019/06/24	1	311.00	1	315.50	315.50	0	7,992	0.00%
2019/06/21	2	313.00	28	314.95	313.50	-26	7,978	-0.33%
2019/06/20	0	0.00	70	312.21	310.00	-70	7,916	-0.88%
2019/06/19	5	310.80	0	0.00	308.50	5	8,057	0.06%
2019/06/18	0	0.00	13	307.15	308.50	-13	7,997	-0.16%
2019/06/17	3	302.17	3	302.00	300.50	0	7,940	0.00%
2019/06/14	1	306.50	0	0.00	307.00	1	7,923	0.01%
2019/06/13	18	312.19	11	310.45	309.50	7	7,915	0.09%
2019/06/11	8	310.06	4.4	310.41	308.00	3.6	7,882	0.05%
2019/06/06	1	310.00	8	306.50	307.00	-7	7,725	-0.09%
2019/06/05	3	315.50	0	0.00	313.00	3	7,680	0.04%
2019/06/04	0	0.00	3	314.00	311.00	-3	7,651	-0.04%
2019/06/03	11	313.95	19	310.71	314.00	-8	7,579	-0.11%
2019/05/31	2	301.00	11	309.36	311.00	-9	7,512	-0.12%
2019/05/30	9	293.78	14	295.61	296.50	-5	7,348	-0.07%
2019/05/29	4	278.13	0	0.00	280.50	4	7,298	0.05%
2019/05/27	2	278.75	3	282.33	281.00	-1	7,496	-0.01%
2019/05/24	65	290.52	0	0.00	287.00	65	7,704	0.84%
2019/05/23	1	295.00	2	290.75	292.00	-1	7,892	-0.01%
2019/05/22	1	288.00	1	289.50	287.50	0	7,829	0.00%
2019/05/21	1	286.50	0	0.00	290.50	1	7,894	0.01%
2019/05/20	2	287.75	3	290.50	290.00	-1	7,858	-0.01%
2019/05/17	0	0.00	3	295.00	291.00	-3	7,829	-0.04%
2019/05/14	1	286.50	2	287.50	289.00	-1	7,717	-0.01%
2019/05/13	4	291.38	1	289.00	286.50	3	7,682	0.04%
2019/05/10	5	297.80	8	300.75	298.50	-3	7,872	-0.04%
2019/05/09	8	302.94	12	303.13	300.00	-4	7,838	-0.05%
2019/05/08	2	308.50	0	0.00	310.00	2	7,750	0.03%
2019/05/07	3	309.50	2	310.25	311.00	1	7,659	0.01%
2019/05/03	1	305.00	5	307.50	309.00	-4	7,464	-0.05%
2019/05/02	2	299.25	38	304.07	298.00	-36	7,205	-0.50%
2019/04/30	0	0.00	5	291.80	295.50	-5	6,913	-0.07%
2019/04/29	4	287.63	0	0.00	287.50	4	6,844	0.06%
2019/04/24	2	289.00	3	290.50	289.50	-1	6,880	-0.01%
2019/04/23	3	286.67	4	289.00	290.00	-1	6,891	-0.01%
2019/04/22	2	293.50	2	293.00	289.00	0	6,879	0.00%
2019/04/19	2	289.00	1	290.00	290.00	1	6,860	0.01%
2019/04/18	1.5	289.67	4	291.63	291.00	-2.5	6,852	-0.04%
2019/04/17	15	290.70	0	0.00	288.50	15	6,816	0.22%
2019/04/16	1	299.00	1	300.00	300.00	0	6,566	0.00%
2019/04/15	0	0.00	2	296.00	296.50	-2	6,549	-0.03%
2019/04/12	1	296.00	7	295.29	293.50	-6	6,523	-0.09%
2019/04/11	13	293.50	0	0.00	291.50	13	6,478	0.20%
2019/04/10	0	0.00	3	303.00	300.00	-3	6,347	-0.05%
2019/04/09	1	293.00	0.2	298.00	299.50	0.8	6,197	0.01%
2019/04/08	1	292.00	1	293.00	294.50	0	6,082	0.00%
2019/04/02	1	290.00	15	289.63	290.50	-14	5,872	-0.24%
2019/04/01	2	284.00	3	285.67	285.50	-1	5,738	-0.02%
2019/03/29	0	0.00	7	281.00	282.50	-7	5,638	-0.12%
2019/03/28	6	277.42	6	281.92	276.50	0	5,624	0.00%
2019/03/26	0	0.00	2	280.50	281.00	-2	5,698	-0.04%
2019/03/25	7	277.36	0	0.00	276.50	7	5,673	0.12%
2019/03/22	0	0.00	10	283.85	284.00	-10	5,618	-0.18%
2019/03/19	2	274.00	0	0.00	275.50	2	5,414	0.04%
2019/03/18	2	276.50	1	280.50	278.00	1	5,364	0.02%
2019/03/15	0	0.00	4	275.00	276.00	-4	5,344	-0.07%
2019/03/14	3	274.83	0	0.00	272.50	3	5,346	0.06%
2019/03/13	0	0.00	2	271.50	273.00	-2	5,402	-0.04%
2019/03/12	1	275.00	1	275.50	270.50	0	5,438	0.00%
2019/03/08	5	268.00	1	268.00	267.50	4	5,580	0.07%
2019/03/07	2	274.00	10	275.00	274.00	-8	5,564	-0.14%
2019/03/06	11	280.91	2	280.00	280.00	9	5,571	0.16%
2019/03/05	2	274.25	1	273.50	273.00	1	5,485	0.02%
2019/03/04	6	278.83	0	0.00	277.00	6	5,444	0.11%
2019/02/27	0	0.00	1	276.00	280.00	-1	5,375	-0.02%
2019/02/26	6	283.89	1	290.50	276.50	5	5,245	0.10%
2019/02/25	2	281.25	15	274.10	282.50	-13	5,028	-0.26%
2019/02/22	35	265.61	22	269.16	264.00	13	4,754	0.27%
2019/02/21	1	259.00	10	254.00	259.00	-9	4,530	-0.20%
2019/02/20	1	253.50	0	0.00	255.50	1	4,480	0.02%
2019/02/18	10	251.75	4	253.50	253.50	6	4,487	0.13%
2019/02/15	6	251.42	0	0.00	252.00	6	4,475	0.13%
2019/02/13	2	258.00	3	261.00	259.00	-1	4,503	-0.02%
2019/02/12	3.2	256.97	0	0.00	257.50	3.2	4,487	0.07%
2019/02/11	0	0.00	3	253.17	259.50	-3	4,448	-0.07%
2019/01/30	0	0.00	2	242.50	243.00	-2	4,185	-0.05%
2019/01/29	12	244.33	10	245.50	245.50	2	4,198	0.05%
2019/01/28	10	247.50	1	247.00	248.50	9	4,197	0.21%
2019/01/25	0	0.00	1	245.50	248.00	-1	4,258	-0.02%
2019/01/24	0	0.00	5	244.80	244.50	-5	4,309	-0.12%
2019/01/23	3	240.00	0	0.00	241.00	3	4,371	0.07%
2019/01/22	1	243.50	0	0.00	242.00	1	4,386	0.02%
2019/01/21	1	247.00	2	247.50	244.50	-1	4,429	-0.02%
2019/01/18	1	242.50	1	244.00	244.00	0	4,495	0.00%
2019/01/16	2	234.00	3	237.00	237.00	-1	4,540	-0.02%
2019/01/15	2	231.50	5	232.50	233.00	-3	4,529	-0.07%
2019/01/14	1	231.50	0	0.00	231.50	1	4,492	0.02%
2019/01/09	6	228.50	8	228.00	226.00	-2	4,501	-0.04%
2019/01/08	8	220.69	0	0.00	222.00	8	4,416	0.18%
2019/01/07	0	0.00	5	219.00	219.00	-5	4,459	-0.11%
2019/01/04	5	217.50	0	0.00	217.00	5	4,465	0.11%
2019/01/03	0	0.00	5	223.00	223.50	-5	4,634	-0.11%
2019/01/02	5	220.50	0	0.00	220.50	5	4,644	0.11%
2018/12/26	0	0.00	1	222.00	220.00	-1	4,776	-0.02%
2018/12/21	0	0.00	1	225.00	223.50	-1	5,001	-0.02%
2018/12/20	2	225.50	0	0.00	225.00	2	4,975	0.04%
2018/12/14	3	234.50	3	238.00	236.00	0	4,954	0.00%
2018/12/12	1	234.00	0	0.00	233.00	1	4,967	0.02%
2018/12/07	3	235.00	5	235.40	233.50	-2	4,965	-0.04%
2018/12/06	3	230.50	2	232.50	229.50	1	4,944	0.02%
2018/12/05	1	244.50	0	0.00	244.50	1	4,887	0.02%
2018/12/04	0	0.00	1	252.00	252.00	-1	4,914	-0.02%
2018/12/03	0	0.00	2	244.50	245.50	-2	4,860	-0.04%
2018/11/30	0	0.00	5	235.30	237.50	-5	4,801	-0.10%
2018/11/29	4	233.25	1	234.00	231.50	3	4,746	0.06%
2018/11/28	2	233.00	3	234.50	236.50	-1	4,735	-0.02%
2018/11/27	1	226.50	1	230.50	232.00	0	4,711	0.00%
2018/11/26	1	228.50	1	228.00	228.00	0	4,754	0.00%
2018/11/23	0	0.00	2	223.00	222.00	-2	4,762	-0.04%
2018/11/16	2	224.00	0	0.00	220.00	2	4,986	0.04%
2018/11/13	1	227.50	1	229.50	231.00	0	5,017	0.00%
2018/11/12	0	0.00	1	233.50	234.50	-1	5,076	-0.02%
2018/11/07	1	233.50	1	233.50	235.00	0	5,158	0.00%
2018/11/06	0	0.00	1	234.00	230.00	-1	5,183	-0.02%
2018/11/05	1	225.50	0	0.00	230.00	1	5,120	0.02%
2018/11/02	2	227.50	0	0.00	227.50	2	5,105	0.04%
2018/11/01	1	223.00	1	224.50	223.50	0	5,060	0.00%
2018/10/31	1	221.00	3	225.17	227.50	-2	4,993	-0.04%
2018/10/26	1	202.00	2	202.50	202.00	-1	4,943	-0.02%
2018/10/25	1	206.50	0.2	210.00	210.00	0.8	5,072	0.02%
2018/10/24	2	210.00	1	215.00	214.00	1	5,195	0.02%
2018/10/23	0	0.00	2	218.00	214.00	-2	5,206	-0.04%
2018/10/15	0	0.00	1	223.50	221.00	-1	5,831	-0.02%
2018/10/12	1	219.00	0	0.00	220.00	1	5,773	0.02%
2018/10/11	5	208.20	4	208.75	210.50	1	5,739	0.02%
2018/10/09	2	228.75	0	0.00	228.50	2	5,530	0.04%
2018/10/08	0	0.00	1	234.00	233.50	-1	5,491	-0.02%
2018/10/05	3	235.17	2	236.50	234.50	1	5,462	0.02%
2018/10/02	1	247.00	0	0.00	245.00	1	5,411	0.02%
2018/10/01	1	249.50	2	250.25	250.00	-1	5,441	-0.02%
2018/09/20	0	0.00	1	239.00	238.00	-1	5,698	-0.02%
2018/09/18	1	244.50	0	0.00	244.50	1	5,730	0.02%
2018/09/13	1	244.50	0	0.00	242.00	1	5,876	0.02%
2018/09/10	1	242.00	2	240.25	242.50	-1	5,924	-0.02%
2018/09/07	1	246.00	0	0.00	248.00	1	5,902	0.02%
2018/09/04	2	254.00	0	0.00	253.50	2	5,870	0.03%
2018/08/31	0	0.00	2	252.00	251.50	-2	5,920	-0.03%
2018/08/29	3	255.00	0	0.00	256.00	3	5,905	0.05%
2018/08/28	1	252.00	1	252.50	252.00	0	5,883	0.00%
2018/08/27	1	246.50	0	0.00	247.50	1	5,858	0.02%
2018/08/23	0	0.00	2	251.75	253.00	-2	5,980	-0.03%
2018/08/22	1	245.50	1	246.50	247.50	0	5,978	0.00%
2018/08/21	1	246.00	0	0.00	245.50	1	5,876	0.02%
2018/08/20	1	244.50	0	0.00	247.00	1	5,876	0.02%
2018/08/16	6	249.67	30	246.50	247.50	-24	5,817	-0.41%
2018/08/15	1	260.00	0	0.00	260.00	1	5,722	0.02%
2018/08/13	4	263.13	4	260.38	263.50	0	5,803	0.00%
2018/08/08	0	0.00	1	276.50	277.50	-1	5,925	-0.02%
2018/08/07	0	0.00	1	277.50	275.50	-1	5,911	-0.02%
2018/08/02	2	276.00	1	273.00	269.00	1	6,040	0.02%
2018/08/01	0	0.00	7	270.29	275.00	-7	5,966	-0.12%
2018/07/31	4	252.25	2	254.75	254.00	2	5,781	0.03%
2018/07/30	1	260.50	5	262.60	260.00	-4	5,675	-0.07%
2018/07/27	2	269.00	3	269.67	267.50	-1	5,670	-0.02%
2018/07/26	1	262.00	1	260.00	263.00	0	5,749	0.00%
2018/07/25	1	257.00	3	261.17	262.50	-2	5,789	-0.03%
2018/07/24	11	259.91	0	0.00	255.00	11	5,831	0.19%
2018/07/18	2	282.25	0	0.00	281.00	2	5,858	0.03%
2018/07/17	0	0.00	1	287.00	285.50	-1	5,905	-0.02%
2018/07/12	0	0.00	1	283.50	283.00	-1	6,621	-0.02%
2018/07/10	0	0.00	2	277.50	280.00	-2	6,710	-0.03%
2018/07/09	2	272.00	0	0.00	272.50	2	6,708	0.03%
2018/07/06	4	284.38	0	0.00	285.00	4	6,683	0.06%
2018/07/05	12	286.17	0	0.00	281.50	12	6,677	0.18%
2018/07/04	2	302.00	0	0.00	298.00	2	6,589	0.03%
2018/07/02	0	0.00	1	307.00	305.00	-1	6,707	-0.01%
2018/06/29	1	300.00	0	0.00	300.00	1	6,663	0.02%
2018/06/27	1	302.00	0	0.00	296.50	1	6,709	0.01%
2018/06/26	2	300.50	1	297.00	296.50	1	6,707	0.01%
2018/06/20	1	310.50	0	0.00	310.00	1	6,974	0.01%
2018/06/19	0	0.00	2	316.50	312.00	-2	6,973	-0.03%
2018/06/15	1	316.50	0	0.00	315.00	1	7,109	0.01%
2018/06/14	2	318.50	0	0.00	315.00	2	7,291	0.03%
2018/06/13	0	0.00	2	321.00	320.50	-2	7,526	-0.03%
2018/06/12	3	324.33	0	0.00	324.00	3	7,670	0.04%
2018/06/08	1	328.00	1	329.50	330.00	0	7,750	0.00%
2018/06/07	0	0.00	1	329.00	331.00	-1	7,856	-0.01%
2018/06/06	1	331.00	3	331.50	331.00	-2	8,004	-0.02%
2018/06/04	1	329.50	8	327.44	329.50	-7	8,154	-0.09%
2018/06/01	0	0.00	1	316.00	319.00	-1	8,177	-0.01%
2018/05/31	1	309.05	0	0.00	311.50	1	8,249	0.01%
2018/05/30	3	310.50	0	0.00	310.00	3	8,197	0.04%
2018/05/29	1	315.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	1	323.00	0	0.00	318.50	1	8,412	0.01%
2018/05/25	0	0.00	1	326.50	324.00	-1	8,472	-0.01%
2018/05/24	1	322.00	1	321.50	322.00	0	8,449	0.00%
2018/05/22	2	317.50	3	320.00	320.50	-1	8,492	-0.01%
2018/05/18	1	308.00	0	0.00	313.00	1	8,607	0.01%
2018/05/17	4	311.00	0	0.00	310.00	4	8,659	0.05%
2018/05/16	30	319.43	0	0.00	319.00	30	8,591	0.35%
2018/05/14	4	321.25	2	323.75	320.00	2	8,779	0.02%
2018/05/11	6	323.33	0	0.00	319.50	6	8,782	0.07%
2018/05/09	0	0.00	1	329.00	328.00	-1	8,819	-0.01%
2018/05/08	0	0.00	2	322.50	325.00	-2	8,867	-0.02%
2018/05/07	2	319.00	0	0.00	318.50	2	8,894	0.02%
2018/05/04	0	0.00	1	327.00	325.50	-1	8,845	-0.01%
2018/05/03	2	320.00	1	319.00	320.00	1	8,857	0.01%
2018/05/02	2	333.00	1	336.00	331.00	1	8,786	0.01%
2018/04/30	2	331.25	2	339.75	340.00	0	8,763	0.00%
2018/04/27	0	0.00	4	337.63	339.50	-4	8,754	-0.05%
2018/04/26	14	326.61	1	333.00	323.50	13	8,708	0.15%
2018/04/25	0	0.00	2	337.50	337.00	-2	8,622	-0.02%
2018/04/24	4	340.00	4.9	341.47	341.50	-0.9	8,641	-0.01%
2018/04/23	3	354.83	0	0.00	350.50	3	8,560	0.04%
2018/04/20	1	352.50	1	360.00	354.50	0	8,487	0.00%
2018/04/19	5	367.20	3	372.83	360.50	2	8,406	0.02%
2018/04/18	8.1	362.28	11	359.09	362.00	-2.9	8,208	-0.04%
2018/04/17	0	0.00	1	340.00	340.00	-1	7,840	-0.01%
2018/04/16	52	341.59	6	341.17	342.00	46	7,853	0.59%
2018/04/13	4	336.75	1	338.00	336.00	3	7,811	0.04%
2018/04/12	5	333.50	1	334.00	331.50	4	7,800	0.05%
2018/04/11	2	340.00	5	339.30	339.00	-3	7,785	-0.04%
2018/04/09	0	0.00	4	330.50	327.50	-4	7,800	-0.05%
2018/04/03	8	327.63	2	328.75	328.00	6	7,728	0.08%
2018/04/02	0	0.00	1	343.50	336.50	-1	7,682	-0.01%
2018/03/31	4	340.37	0	0.00	340.50	4	7,707	0.05%
2018/03/30	2	342.00	3	342.66	340.00	-1	7,745	-0.01%
2018/03/29	3	335.00	4	336.75	331.00	-1	7,677	-0.01%
2018/03/28	4	335.00	0	0.00	333.00	4	7,594	0.05%
2018/03/27	1	337.00	2	342.00	342.50	-1	7,524	-0.01%
2018/03/26	1	347.00	5	342.50	347.00	-4	7,360	-0.05%
2018/03/23	2	325.26	2	330.50	328.00	0	7,205	0.00%
2018/03/22	2	337.00	1	338.00	336.00	1	7,199	0.01%
2018/03/21	2	339.50	0.4	335.50	336.00	1.6	7,191	0.02%
2018/03/20	1	340.50	5	342.20	342.50	-4	7,183	-0.06%
2018/03/19	3	335.00	10	336.50	334.00	-7	6,988	-0.10%
2018/03/16	0	0.00	1	321.00	317.00	-1	6,766	-0.01%
2018/03/15	2	318.75	2	318.25	318.00	0	6,627	0.00%
2018/03/14	103	315.04	0	0.00	313.50	103	6,541	1.57%	大買/鉅額交易
2018/03/12	1	320.90	5	317.30	317.00	-4	6,573	-0.06%
2018/03/09	1	310.48	0	0.00	310.50	1	6,656	0.02%
2018/03/08	2	306.75	4	308.50	309.50	-2	6,591	-0.03%
2018/03/07	1	300.00	8	305.88	300.00	-7	6,474	-0.11%
2018/03/05	1	298.50	0	0.00	295.00	1	6,484	0.02%
2018/03/02	2	304.00	2	302.75	302.50	0	6,432	0.00%
2018/03/01	1	296.07	0	0.00	299.50	1	6,373	0.02%
2018/02/27	0	301.00	1	302.50	301.00	-1	6,282	-0.02%
2018/02/26	1	299.00	0	0.00	296.50	1	6,211	0.02%
2018/02/23	2	300.01	0	0.00	300.50	2	6,219	0.03%
2018/02/22	2	301.50	1	301.00	302.00	1	6,240	0.02%
2018/02/21	0	303.50	3	297.67	304.50	-3	6,238	-0.05%
2018/02/09	1	279.50	2	281.25	283.00	-1	6,175	-0.02%
2018/02/08	0	0.00	1	288.00	286.00	-1	6,116	-0.02%
2018/02/07	2	287.75	1	290.00	284.50	1	6,135	0.02%
2018/02/06	3	285.50	1	284.00	286.50	2	6,142	0.03%
2018/02/02	7	303.21	0	0.00	304.50	7	6,234	0.11%
2018/02/01	0	0.00	51	309.44	307.00	-51	6,236	-0.82%
2018/01/31	1	300.00	0	0.00	299.00	1	6,091	0.02%
2018/01/30	2	302.00	0	0.00	299.00	2	6,091	0.03%
2018/01/29	1	308.50	0	0.00	308.00	1	6,198	0.02%
2018/01/26	3	301.83	1.2	305.94	308.00	1.8	6,271	0.03%
2018/01/25	6	306.92	1	316.00	305.50	5	6,267	0.08%
2018/01/24	82	308.68	10	310.10	307.50	72	6,343	1.14%
2018/01/23	1	317.98	1	320.00	318.00	0	6,460	0.00%
2018/01/22	1	314.50	0	0.00	319.00	1	6,420	0.02%
2018/01/19	21	316.90	0	0.00	319.00	21	6,536	0.32%
2018/01/18	25	320.80	20	313.88	319.50	5	6,576	0.08%
2018/01/17	1	306.50	0	0.00	306.50	1	6,629	0.02%
2018/01/16	3	309.83	0	0.00	312.00	3	6,604	0.05%
2018/01/15	0	0.00	2	312.50	313.00	-2	6,650	-0.03%
2018/01/12	0	0.00	2	308.00	309.50	-2	6,701	-0.03%
2018/01/11	4	305.50	0	0.00	306.00	4	6,746	0.06%
2018/01/10	0	0.00	3	308.17	309.50	-3	6,822	-0.04%
2018/01/09	0	0.00	1	303.50	304.00	-1	6,854	-0.01%
2018/01/08	1	297.50	2	303.50	298.00	-1	7,070	-0.01%
2018/01/05	4	299.50	0	0.00	300.00	4	7,418	0.05%
2018/01/04	0	0.00	1	301.50	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	2	300.25	300.50	-2	7,797	-0.03%
2018/01/02	1	291.00	0	0.00	291.50	1	7,843	0.01%