聯發科 (2454)-第一金-安和券商分點個股進出

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
1290
漲跌
▼20
漲幅
-1.53%
成交量
7,849張
產業
上市半導體類股
3142人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯發科 (2454)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/28	10.1	1314.50	9.5	1307.91	1310.00	0.6	7,271	0.01%
2024/05/27	1.2	1286.98	5.1	1293.83	1285.00	-3.9	7,255	-0.05%
2024/05/24	6	1200.83	8	1199.38	1195.00	-2	7,302	-0.03%
2024/05/23	7	1203.57	11.2	1200.00	1205.00	-4.2	7,448	-0.06%
2024/05/22	4.1	1175.13	0	1165.00	1185.00	4	7,734	0.05%
2024/05/21	1	1175.00	1	1179.95	1175.00	0	7,830	0.00%
2024/05/20	0	0.00	5.1	1183.97	1190.00	-5.1	7,863	-0.06%
2024/05/17	5.1	1167.94	1.3	1170.58	1165.00	3.8	7,888	0.05%
2024/05/16	0.1	1194.62	2.5	1190.35	1190.00	-2.4	7,852	-0.03%
2024/05/15	0.1	1155.00	1.3	1167.58	1155.00	-1.2	7,759	-0.02%
2024/05/14	1.1	1157.96	12	1120.01	1155.00	-10.9	7,861	-0.14%
2024/05/13	0	1100.00	1.3	1105.00	1115.00	-1.2	7,832	-0.02%
2024/05/10	6	1095.00	7	1095.71	1095.00	-1	7,887	-0.01%
2024/05/09	0	1101.36	0	1100.00	1095.00	0	8,091	0.00%
2024/05/08	0	1067.62	1	1099.96	1095.00	-1	8,113	-0.01%
2024/05/07	0	1040.00	0	1040.00	1045.00	0	8,104	0.00%
2024/05/06	0.1	1049.95	0	0.00	1035.00	0.1	8,168	0.00%
2024/05/03	0	1035.00	4.2	1037.50	1040.00	-4.2	8,181	-0.05%
2024/05/02	0	1011.25	0	0.00	1000.00	0	8,220	0.00%
2024/04/30	2.3	1008.35	2	1001.00	992.00	0.3	8,260	0.00%
2024/04/29	2	1010.17	0	1035.00	1015.00	2	8,263	0.02%
2024/04/26	0	999.09	0	0.00	1005.00	0	8,286	0.00%
2024/04/25	0.1	992.85	0	0.00	981.00	0.1	8,341	0.00%
2024/04/24	7.2	1009.86	0	1015.00	1010.00	7.2	8,353	0.09%
2024/04/23	1.1	975.94	0	972.00	972.00	1.1	8,440	0.01%
2024/04/22	7	984.31	0.2	981.00	966.00	6.8	8,512	0.08%
2024/04/19	12.5	995.29	3.2	1006.28	993.00	9.3	8,431	0.11%
2024/04/18	6	1042.47	8.3	1036.18	1050.00	-2.2	8,249	-0.03%
2024/04/17	3.2	1051.79	2.2	1054.89	1050.00	0.9	8,243	0.01%
2024/04/16	1.1	1060.68	0.3	1074.84	1055.00	0.8	8,185	0.01%
2024/04/15	2.1	1115.43	0.1	1120.00	1110.00	2	8,081	0.02%
2024/04/12	3	1181.67	3.1	1183.45	1180.00	-0.1	8,021	0.00%
2024/04/11	6.1	1220.39	1	1205.00	1200.00	5.1	8,026	0.06%
2024/04/10	5	1197.01	5.1	1177.68	1195.00	-0.1	8,062	0.00%
2024/04/09	0	1170.00	0.1	1160.00	1160.00	0	8,165	0.00%
2024/04/02	0.1	1180.00	0	0.00	1165.00	0.1	8,315	0.00%
2024/04/01	0	1170.00	0.1	1165.00	1160.00	-0.1	8,388	0.00%
2024/03/29	0	0.00	5.1	1177.26	1195.00	-5.1	8,352	-0.06%
2024/03/28	0.1	1145.00	1	1140.00	1160.00	-0.9	8,270	-0.01%
2024/03/27	1	1165.00	5	1165.01	1165.00	-4	8,209	-0.05%
2024/03/26	2	1120.20	0	1160.00	1130.00	2	8,183	0.02%
2024/03/25	2.2	1127.66	0	0.00	1120.00	2.2	8,181	0.03%
2024/03/21	4	1131.27	0	0.00	1140.00	4	8,193	0.05%
2024/03/20	1.1	1122.45	0.1	1170.00	1130.00	1	8,283	0.01%
2024/03/19	0.2	1150.54	0	0.00	1150.00	0.2	8,293	0.00%
2024/03/18	0	1170.00	2.4	1168.37	1170.00	-2.4	8,246	-0.03%
2024/03/15	2.1	1135.09	2.1	1134.76	1135.00	0	8,223	0.00%
2024/03/14	4.2	1163.63	0	0.00	1150.00	4.2	8,175	0.05%
2024/03/13	0	1215.00	0	1240.00	1215.00	0	8,048	0.00%
2024/03/12	0.2	1214.76	0	1219.83	1215.00	0.2	7,983	0.00%
2024/03/11	0	1215.00	0.7	1212.47	1225.00	-0.7	7,950	-0.01%
2024/03/08	0.3	1232.98	1	1216.26	1230.00	-0.7	7,942	-0.01%
2024/03/07	1.2	1229.78	3.4	1230.00	1230.00	-2.2	7,757	-0.03%
2024/03/06	2.1	1154.05	3.2	1162.78	1190.00	-1.1	7,564	-0.01%
2024/03/05	0	1150.00	2	1160.00	1155.00	-2	7,525	-0.03%
2024/03/04	0	1133.44	1	1149.80	1150.00	-1	7,470	-0.01%
2024/03/01	1	1105.05	0.3	1107.94	1105.00	0.8	7,359	0.01%
2024/02/29	0	0.00	1.1	1143.18	1140.00	-1.1	7,252	-0.02%
2024/02/27	0.1	1124.55	1	1120.04	1115.00	-1	7,175	-0.01%
2024/02/26	0	1090.00	0.1	1111.85	1115.00	-0.1	6,975	0.00%
2024/02/23	1	1015.00	10.2	1052.97	1100.00	-9.2	6,882	-0.13%
2024/02/22	1	1014.98	13.3	1001.30	1015.00	-12.3	6,651	-0.18%
2024/02/21	0	979.00	3	980.67	981.00	-3	6,598	-0.05%
2024/02/20	0	971.09	3.5	972.54	982.00	-3.5	6,589	-0.05%
2024/02/19	1	958.00	2.2	956.84	963.00	-1.1	6,590	-0.02%
2024/02/16	0.1	966.00	2	969.94	970.00	-1.9	6,661	-0.03%
2024/02/15	1.2	956.17	9.3	972.52	972.00	-8.1	6,666	-0.12%
2024/02/05	1.1	930.76	2	930.51	937.00	-0.9	6,630	-0.01%
2024/02/02	1	931.01	0.1	934.11	936.00	1	6,660	0.01%
2024/02/01	14.5	930.59	6.1	929.01	930.00	8.4	6,651	0.13%
2024/01/31	1.5	965.33	6.1	970.21	966.00	-4.6	6,527	-0.07%
2024/01/30	5.1	959.21	4.2	961.58	963.00	0.9	6,494	0.01%
2024/01/29	0	930.00	0	938.40	938.00	0	6,457	0.00%
2024/01/26	2.4	934.39	0	0.00	936.00	2.4	6,433	0.04%
2024/01/25	1.4	934.97	1	941.02	943.00	0.4	6,506	0.01%
2024/01/24	0.1	930.77	0	929.25	936.00	0	6,471	0.00%
2024/01/23	1.1	919.62	0	0.00	911.00	1.1	6,521	0.02%
2024/01/22	7	937.99	2	931.51	922.00	5	6,690	0.07%
2024/01/19	2	914.48	1	911.00	920.00	1	6,650	0.01%
2024/01/18	0	892.50	2.1	891.10	897.00	-2	6,590	-0.03%
2024/01/17	2.5	890.40	3	881.00	879.00	-0.5	6,586	-0.01%
2024/01/16	1.6	900.10	1.3	900.92	895.00	0.3	6,479	0.00%
2024/01/15	0.1	925.53	0	0.00	922.00	0.1	6,397	0.00%
2024/01/12	0.2	923.75	0	929.00	926.00	0.2	6,468	0.00%
2024/01/11	0	926.78	1	924.02	920.00	-1	6,515	-0.02%
2024/01/10	0.3	929.66	0	0.00	924.00	0.3	6,528	0.00%
2024/01/09	3.2	930.16	1	931.01	928.00	2.2	6,595	0.03%
2024/01/08	0.1	928.41	0	932.00	920.00	0.1	6,594	0.00%
2024/01/05	4.1	925.24	1	923.00	921.00	3.1	6,666	0.05%
2024/01/04	2.1	933.52	1	928.00	928.00	1.1	6,686	0.02%
2024/01/03	3.1	970.36	0.4	961.66	953.00	2.6	6,753	0.04%
2024/01/02	3.5	992.32	2	983.50	981.00	1.5	6,593	0.02%
2023/12/29	0	1017.08	1	1020.00	1015.00	-1	6,519	-0.02%
2023/12/28	1	1025.04	1	1049.95	1025.00	0	6,562	0.00%
2023/12/27	2	1040.00	4.2	1032.86	1040.00	-2.2	6,643	-0.03%
2023/12/26	0	1000.00	1.1	1000.02	1000.00	-1.1	6,565	-0.02%
2023/12/25	4	993.00	1.2	994.07	995.00	2.8	6,574	0.04%
2023/12/22	0.1	987.98	2	988.95	990.00	-1.9	6,583	-0.03%
2023/12/21	0	975.96	0	0.00	976.00	0	6,592	0.00%
2023/12/20	4	987.00	1.2	987.92	983.00	2.8	6,594	0.04%
2023/12/19	0	983.00	0	983.00	992.00	0	6,614	0.00%
2023/12/18	2.5	990.68	0	993.00	989.00	2.5	6,614	0.04%
2023/12/15	3.1	991.85	6.4	984.03	996.00	-3.3	6,618	-0.05%
2023/12/14	1.1	960.27	2.1	964.97	966.00	-1	6,525	-0.02%
2023/12/13	0	0.00	10.2	949.63	955.00	-10.2	6,615	-0.15%
2023/12/12	0	940.41	0.1	943.00	939.00	0	6,787	0.00%
2023/12/11	0	938.00	0	0.00	941.00	0	6,804	0.00%
2023/12/08	1	938.00	2	943.50	943.00	-1	6,863	-0.01%
2023/12/07	1	931.01	0	938.67	931.00	1	6,890	0.01%
2023/12/05	2	925.50	2.1	924.00	929.00	-0.1	6,897	0.00%
2023/12/04	2	942.49	1.4	935.14	933.00	0.6	6,864	0.01%
2023/12/01	0.2	941.00	0	945.00	947.00	0.2	6,830	0.00%
2023/11/30	0	945.00	0	944.00	945.00	0	6,854	0.00%
2023/11/29	2	938.00	1	944.01	948.00	1	6,772	0.01%
2023/11/28	1	931.98	3.1	937.00	942.00	-2.1	6,736	-0.03%
2023/11/27	3	939.32	0	0.00	931.00	3	6,738	0.04%
2023/11/24	0	933.00	2	944.97	945.00	-2	6,715	-0.03%
2023/11/22	2.1	931.51	2.3	940.43	942.00	-0.2	6,738	0.00%
2023/11/21	0	920.29	0.2	924.95	926.00	-0.2	6,725	0.00%
2023/11/20	1	917.98	0	908.91	912.00	1	6,660	0.01%
2023/11/17	0.1	899.00	0	902.00	904.00	0	6,577	0.00%
2023/11/16	0.3	898.86	1.1	904.04	893.00	-0.9	6,559	-0.01%
2023/11/15	1	906.99	0.1	914.78	908.00	0.9	6,476	0.01%
2023/11/14	1	911.00	0	0.00	905.00	1	6,389	0.02%
2023/11/13	0.1	911.92	2.4	917.50	906.00	-2.4	6,386	-0.04%
2023/11/10	0	889.24	1	894.96	884.00	-1	6,327	-0.02%
2023/11/08	4.1	908.76	1	912.00	914.00	3.1	6,192	0.05%
2023/11/07	1	897.00	2.3	897.09	888.00	-1.3	6,118	-0.02%
2023/11/06	0.3	875.00	0	884.00	882.00	0.3	6,072	0.01%
2023/11/02	0	0.00	0	863.17	868.00	0	6,004	0.00%
2023/11/01	0	0.00	0.3	850.99	846.00	-0.3	5,901	-0.01%
2023/10/31	0	842.33	2.3	859.58	842.00	-2.3	5,899	-0.04%
2023/10/30	0	0.00	0	845.89	857.00	0	5,868	0.00%
2023/10/27	0.1	805.85	1	810.00	801.00	-0.9	5,830	-0.02%
2023/10/26	1	812.00	0	816.00	817.00	1	5,993	0.02%
2023/10/25	0.1	820.00	4	827.50	822.00	-3.9	5,972	-0.07%
2023/10/24	5.1	816.85	4	816.00	816.00	1.1	5,942	0.02%
2023/10/23	3.3	823.67	0	818.00	821.00	3.3	5,974	0.05%
2023/10/20	0	814.20	0	0.00	828.00	0	6,001	0.00%
2023/10/19	1	822.00	1	832.00	830.00	0	5,982	0.00%
2023/10/18	0.1	810.67	0	813.00	813.00	0.1	6,048	0.00%
2023/10/17	0.2	830.25	1.1	848.39	825.00	-0.9	5,962	-0.02%
2023/10/16	0.1	839.04	2.5	837.41	840.00	-2.5	5,928	-0.04%
2023/10/13	0	828.00	0.4	830.66	842.00	-0.4	5,910	-0.01%
2023/10/12	0	0.00	0	810.00	815.00	0	5,818	0.00%
2023/10/11	5.1	800.06	3.3	805.00	814.00	1.8	5,806	0.03%
2023/10/06	0	0.00	1	783.16	786.00	-1	5,683	-0.02%
2023/10/05	11	778.55	10.1	784.49	786.00	0.9	5,699	0.02%
2023/10/04	6	765.34	5.9	772.98	780.00	0.1	5,662	0.00%
2023/10/03	2	773.98	8.1	774.00	772.00	-6.1	5,629	-0.11%
2023/10/02	0	0.00	1	747.00	745.00	-1	5,529	-0.02%
2023/09/28	0	0.00	1	733.00	735.00	-1	5,534	-0.02%
2023/09/27	1.2	729.42	0	733.00	737.00	1.2	5,531	0.02%
2023/09/26	6.6	743.28	1	737.00	737.00	5.6	5,530	0.10%
2023/09/25	2	753.50	0.4	754.01	755.00	1.6	5,515	0.03%
2023/09/22	2.2	732.15	4	742.00	746.00	-1.8	5,511	-0.03%
2023/09/21	0.2	750.97	0	0.00	746.00	0.2	5,456	0.00%
2023/09/20	3.1	755.37	4.2	758.55	759.00	-1	5,441	-0.02%
2023/09/19	5.2	771.97	1.1	773.59	773.00	4	5,433	0.07%
2023/09/18	3	773.39	8	777.41	782.00	-5	5,405	-0.09%
2023/09/15	4.1	752.42	4.2	757.05	763.00	-0.1	5,396	0.00%
2023/09/13	1.1	737.62	5.5	735.04	732.00	-4.5	5,770	-0.08%
2023/09/12	0	721.00	4.1	722.99	728.00	-4.1	5,785	-0.07%
2023/09/11	0	0.00	3	710.00	714.00	-3	5,808	-0.05%
2023/09/08	5	704.02	2.2	708.60	709.00	2.8	5,861	0.05%
2023/09/07	0	713.33	0.2	714.00	717.00	-0.2	5,907	0.00%
2023/09/06	1	712.02	0	0.00	712.00	1	5,918	0.02%
2023/09/05	1	716.98	3.2	714.44	718.00	-2.2	5,943	-0.04%
2023/09/04	0.4	707.00	0.1	710.17	711.00	0.3	5,984	0.00%
2023/09/01	0.1	707.00	3.2	707.99	710.00	-3.1	6,032	-0.05%
2023/08/31	0	708.41	0	0.00	705.00	0	6,053	0.00%
2023/08/30	0.1	708.00	1.1	713.45	709.00	-1	6,044	-0.02%
2023/08/29	8	711.75	2.1	706.00	710.00	5.9	6,080	0.10%
2023/08/28	1	704.00	0.3	704.51	701.00	0.7	6,097	0.01%
2023/08/25	2	691.50	1.2	694.48	694.00	0.8	6,199	0.01%
2023/08/24	1	690.00	1.2	688.82	691.00	-0.2	6,377	0.00%
2023/08/23	0	675.00	0	0.00	671.00	0	6,451	0.00%
2023/08/22	0.1	670.08	0	0.00	672.00	0.1	6,596	0.00%
2023/08/21	0	670.00	0	672.00	669.00	0	6,612	0.00%
2023/08/18	0.1	675.00	1	672.00	674.00	-0.9	6,661	-0.01%
2023/08/17	2.3	674.72	0	0.00	674.00	2.3	6,696	0.03%
2023/08/16	2	692.99	1.3	691.07	689.00	0.7	6,693	0.01%
2023/08/15	0	0.00	0	681.00	678.00	0	6,677	0.00%
2023/08/14	1.1	669.10	1	670.00	672.00	0.1	6,704	0.00%
2023/08/11	0.5	680.48	0.2	681.00	679.00	0.3	6,776	0.00%
2023/08/10	0.1	696.03	2.3	698.99	693.00	-2.2	6,757	-0.03%
2023/08/09	1	699.99	0	700.00	701.00	1	6,745	0.01%
2023/08/08	1.1	690.47	0.6	705.00	690.00	0.5	6,777	0.01%
2023/08/07	0	705.77	1.2	705.13	706.00	-1.1	6,736	-0.02%
2023/08/04	0	704.67	0.1	701.00	706.00	0	6,741	0.00%
2023/08/02	1.6	714.95	1.1	707.86	709.00	0.5	6,665	0.01%
2023/08/01	0.1	709.83	2.1	710.69	713.00	-2	6,565	-0.03%
2023/07/31	0	687.63	1.5	690.10	690.00	-1.4	6,386	-0.02%
2023/07/28	0.7	664.67	0	0.00	658.00	0.7	6,200	0.01%
2023/07/27	1.1	658.95	1	658.00	658.00	0.1	6,239	0.00%
2023/07/26	0.4	660.05	0	0.00	655.00	0.4	6,267	0.01%
2023/07/25	1.8	671.99	0	0.00	665.00	1.8	6,257	0.03%
2023/07/24	0.5	685.64	1	675.00	675.00	-0.5	6,219	-0.01%
2023/07/21	1.4	673.91	0	0.00	682.00	1.4	6,214	0.02%
2023/07/20	2.2	692.15	0	0.00	692.00	2.2	6,162	0.04%
2023/07/19	0.1	693.80	0	0.00	696.00	0.1	6,199	0.00%
2023/07/18	0.3	682.65	0	682.67	683.00	0.2	6,180	0.00%
2023/07/17	0.3	684.39	0	0.00	683.00	0.3	6,267	0.01%
2023/07/14	0	693.95	0.2	692.13	692.00	-0.1	6,375	0.00%
2023/07/13	0.1	685.50	0	0.00	680.00	0.1	6,507	0.00%
2023/07/12	1.1	685.71	0	0.00	685.00	1.1	6,656	0.02%
2023/07/11	0.1	681.00	1	682.02	686.00	-0.9	6,664	-0.01%
2023/07/10	1.5	680.35	0	0.00	673.00	1.5	6,692	0.02%
2023/07/07	1.4	683.25	0	684.00	682.00	1.3	6,657	0.02%
2023/07/06	1.2	692.33	0	0.00	690.00	1.2	6,660	0.02%
2023/07/05	0.3	698.76	0	0.00	697.00	0.3	6,686	0.00%
2023/07/04	2	699.02	1.3	699.54	700.00	0.7	6,698	0.01%
2023/07/03	1.1	694.06	0	0.00	691.00	1.1	6,780	0.02%
2023/06/30	1.5	688.68	1	688.00	688.00	0.5	6,804	0.01%
2023/06/29	0.2	696.62	0	0.00	696.00	0.2	6,781	0.00%
2023/06/28	0.2	690.59	3.1	694.98	695.00	-2.9	6,759	-0.04%
2023/06/27	2.1	682.56	0	0.00	681.00	2.1	6,755	0.03%
2023/06/26	0.1	687.64	0	0.00	685.00	0.1	6,729	0.00%
2023/06/21	1.4	690.93	1	691.00	693.00	0.4	6,725	0.01%
2023/06/20	9.8	706.10	1	698.00	691.00	8.8	6,613	0.13%
2023/06/19	5.1	784.02	6.4	789.73	785.00	-1.3	6,287	-0.02%
2023/06/16	4.2	758.58	1	753.00	751.00	3.2	6,046	0.05%
2023/06/15	1.1	766.53	0	0.00	766.00	1.1	5,965	0.02%
2023/06/14	0	0.00	0.4	779.54	780.00	-0.4	5,945	-0.01%
2023/06/13	1.9	774.98	2	778.50	779.00	-0.2	5,954	0.00%
2023/06/12	2.1	767.00	0	0.00	767.00	2.1	5,921	0.04%
2023/06/09	0	766.00	0	765.00	764.00	0	5,940	0.00%
2023/06/08	1.4	766.59	0	0.00	768.00	1.4	5,946	0.02%
2023/06/07	0.2	765.00	3	767.00	768.00	-2.8	5,921	-0.05%
2023/06/06	0.2	759.00	0	0.00	757.00	0.2	5,920	0.00%
2023/06/05	3	759.00	2	764.93	759.00	1	5,990	0.02%
2023/06/02	2	752.00	2	758.00	751.00	0	5,988	0.00%
2023/06/01	2	750.52	0	750.00	748.00	2	6,005	0.03%
2023/05/31	8.3	755.45	0.1	757.00	759.00	8.2	6,008	0.14%
2023/05/30	2.6	767.55	2.8	768.31	763.00	-0.2	5,965	0.00%
2023/05/29	0	743.00	0.3	750.00	738.00	-0.2	5,953	0.00%
2023/05/26	1.1	729.10	1.2	729.38	730.00	-0.2	5,919	0.00%
2023/05/24	1.1	705.11	0.2	705.00	711.00	0.9	5,857	0.02%
2023/05/23	0.1	717.82	1	713.00	716.00	-0.9	5,807	-0.02%
2023/05/22	1.1	704.93	0.1	704.52	705.00	0.9	5,763	0.02%
2023/05/19	3	693.01	3.1	695.97	698.00	-0.1	5,747	0.00%
2023/05/18	2.2	686.91	4.8	690.15	689.00	-2.6	5,748	-0.04%
2023/05/17	0	682.67	1	683.00	685.00	-1	5,785	-0.02%
2023/05/16	0	682.43	0	0.00	680.00	0	5,709	0.00%
2023/05/15	0	676.00	9	680.00	680.00	-9	5,715	-0.16%
2023/05/12	0	664.00	0	676.00	673.00	0	5,708	0.00%
2023/05/10	0.1	668.21	0	0.00	668.00	0.1	5,765	0.00%
2023/05/08	2	680.00	0	680.00	675.00	2	5,909	0.03%
2023/05/05	1.1	676.09	0	0.00	675.00	1.1	5,965	0.02%
2023/05/04	0	669.27	0	0.00	668.00	0	6,096	0.00%
2023/05/03	0	678.00	0	675.00	680.00	0	6,099	0.00%
2023/05/02	5	654.00	9	669.11	671.00	-4	6,171	-0.06%
2023/04/28	2	665.51	13.1	667.69	665.00	-11	6,300	-0.17%
2023/04/27	2.1	659.51	0	662.00	662.00	2.1	6,268	0.03%
2023/04/26	5.4	641.79	4	646.75	649.00	1.4	6,271	0.02%
2023/04/25	0.5	662.04	0	655.00	650.00	0.4	6,263	0.01%
2023/04/24	0	676.29	0	680.00	676.00	0	6,226	0.00%
2023/04/21	0.3	670.90	1	665.01	665.00	-0.7	6,262	-0.01%
2023/04/20	1.6	678.18	1	676.00	673.00	0.6	6,320	0.01%
2023/04/19	10.2	678.08	4	678.75	675.00	6.2	6,272	0.10%
2023/04/18	10.7	694.40	0	0.00	688.00	10.7	6,207	0.17%
2023/04/17	8.7	704.80	0	706.09	709.00	8.7	6,062	0.14%
2023/04/14	0.2	751.80	1	748.01	748.00	-0.8	5,874	-0.01%
2023/04/13	1.2	750.58	0	0.00	750.00	1.2	5,876	0.02%
2023/04/12	0.1	753.55	0	0.00	758.00	0.1	5,830	0.00%
2023/04/11	1	755.00	1	758.98	756.00	0	5,831	0.00%
2023/04/10	0.1	742.64	0.1	743.98	742.00	0	5,902	0.00%
2023/04/07	3.1	748.37	2	750.00	749.00	1.1	5,839	0.02%
2023/04/06	2.4	755.60	0.2	754.00	753.00	2.2	5,791	0.04%
2023/03/31	1	783.00	1	787.99	787.00	0	5,686	0.00%
2023/03/30	1	779.97	2	778.50	778.00	-1	5,681	-0.02%
2023/03/29	1	765.12	0	774.00	773.00	1	5,709	0.02%
2023/03/28	1	774.00	1.4	772.71	766.00	-0.4	5,757	-0.01%
2023/03/27	0	782.00	1	781.00	780.00	-1	5,800	-0.02%
2023/03/24	1.5	788.00	1	791.00	790.00	0.5	5,961	0.01%
2023/03/23	1.1	783.45	2.2	787.81	793.00	-1.1	6,115	-0.02%
2023/03/22	0	0.00	1	780.00	781.00	-1	6,119	-0.02%
2023/03/21	1	776.00	1	768.00	771.00	0	6,130	0.00%
2023/03/20	0	773.00	0	772.35	770.00	0	6,125	0.00%
2023/03/17	1	776.00	1	772.00	773.00	0	6,110	0.00%
2023/03/16	2	751.00	2	760.50	756.00	0	6,067	0.00%
2023/03/15	0	765.83	2	762.00	758.00	-2	6,057	-0.03%
2023/03/14	0	760.67	0	762.00	761.00	0	6,053	0.00%
2023/03/13	0.1	752.62	0	0.00	764.00	0.1	6,044	0.00%
2023/03/10	0.1	759.92	0	0.00	756.00	0.1	6,029	0.00%
2023/03/08	1	774.82	0	0.00	768.00	1	6,112	0.02%
2023/03/07	0	786.00	0	0.00	788.00	0	6,058	0.00%
2023/03/06	3	791.00	1	794.95	784.00	2	6,062	0.03%
2023/03/03	1.2	776.63	0	0.00	775.00	1.2	6,033	0.02%
2023/03/02	0	0.00	0.1	782.99	775.00	-0.1	6,049	0.00%
2023/03/01	4	775.00	2.2	764.23	791.00	1.8	5,944	0.03%
2023/02/24	0	731.64	1	751.00	723.00	-1	5,788	-0.02%
2023/02/23	2	739.50	0.3	739.94	745.00	1.7	5,727	0.03%
2023/02/22	0	717.71	0	0.00	713.00	0	5,693	0.00%
2023/02/21	0	726.00	0	0.00	725.00	0	5,736	0.00%
2023/02/20	1	730.00	0	730.00	726.00	1	5,857	0.02%
2023/02/16	0	0.00	2	711.00	711.00	-2	6,143	-0.03%
2023/02/15	0	714.00	0	0.00	710.00	0	6,321	0.00%
2023/02/14	1	737.00	0	0.00	732.00	1	6,331	0.02%
2023/02/13	0	728.38	1	730.00	731.00	-1	6,477	-0.02%
2023/02/10	0	743.00	0	0.00	740.00	0	6,539	0.00%
2023/02/09	0	743.00	0	744.00	749.00	0	6,621	0.00%
2023/02/08	2	726.00	3	738.00	744.00	-1	6,629	-0.02%
2023/02/07	2.4	719.42	0	0.00	717.00	2.4	6,606	0.04%
2023/02/06	1	742.99	0	743.67	731.00	1	6,599	0.01%
2023/02/03	2	748.50	1.3	743.38	751.00	0.7	6,601	0.01%
2023/02/02	0	744.63	1	746.00	747.00	-1	6,768	-0.01%
2023/02/01	0	722.00	0	723.00	724.00	0	6,685	0.00%
2023/01/31	1	719.99	0	0.00	718.00	1	6,691	0.02%
2023/01/30	0	734.00	2.1	732.10	739.00	-2.1	6,619	-0.03%
2023/01/17	1.1	697.18	0	0.00	693.00	1.1	6,490	0.02%
2023/01/16	0.3	705.30	0	0.00	704.00	0.3	6,511	0.00%
2023/01/13	1.1	722.41	2.3	703.98	694.00	-1.2	6,514	-0.02%
2023/01/12	1	716.00	2	714.45	715.00	-1	6,545	-0.02%
2023/01/11	0	703.44	0.6	700.73	707.00	-0.5	6,540	-0.01%
2023/01/10	1	691.98	1.2	691.74	694.00	-0.1	6,535	0.00%
2023/01/09	2	671.00	4.3	670.09	675.00	-2.3	6,501	-0.04%
2023/01/06	1	639.00	2.1	647.62	660.00	-1.1	6,538	-0.02%
2023/01/05	0	630.00	2	630.00	631.00	-2	6,535	-0.03%
2023/01/04	1.1	638.10	2	641.00	636.00	-0.9	6,561	-0.01%
2023/01/03	0.1	635.00	0	0.00	644.00	0.1	6,650	0.00%
2022/12/30	0	629.67	0	0.00	625.00	0	6,675	0.00%
2022/12/29	0	628.60	1	628.00	629.00	-1	6,750	-0.01%
2022/12/28	1.1	637.35	0	0.00	638.00	1.1	6,848	0.02%
2022/12/27	0.1	655.00	0	0.00	656.00	0.1	6,776	0.00%
2022/12/26	0	652.00	0	0.00	651.00	0	6,798	0.00%
2022/12/23	0	655.00	0	0.00	660.00	0	6,869	0.00%
2022/12/22	1	662.01	0	0.00	661.00	1	6,962	0.01%
2022/12/21	0	658.00	0	0.00	654.00	0	7,014	0.00%
2022/12/20	0.2	653.40	0	0.00	646.00	0.2	7,009	0.00%
2022/12/19	0	658.30	0	0.00	656.00	0	6,997	0.00%
2022/12/16	2.2	655.98	0	0.00	660.00	2.2	6,957	0.03%
2022/12/15	0.7	691.57	4	690.00	681.00	-3.3	6,838	-0.05%
2022/12/13	0	0.00	0.5	712.00	709.00	-0.5	6,656	-0.01%
2022/12/12	0.1	709.03	2	708.01	712.00	-1.9	6,633	-0.03%
2022/12/09	1	717.00	1.7	722.03	729.00	-0.7	6,683	-0.01%
2022/12/08	1.1	709.89	0	0.00	705.00	1.1	6,669	0.02%
2022/12/07	0.1	718.97	1	720.00	716.00	-0.9	6,703	-0.01%
2022/12/06	1	730.00	0	0.00	725.00	1	6,687	0.02%
2022/12/05	0	752.00	0	0.00	739.00	0	6,688	0.00%
2022/12/02	1	739.00	1	743.00	739.00	0	6,670	0.00%
2022/12/01	0	747.00	0	0.00	741.00	0	6,687	0.00%
2022/11/30	1.1	731.17	2.1	733.54	733.00	-1	6,640	-0.01%
2022/11/29	1	706.00	2	709.50	713.00	-1	6,585	-0.02%
2022/11/28	2	710.51	2	713.00	703.00	0	6,658	0.00%
2022/11/25	0	727.00	1	728.00	727.00	-1	6,686	-0.01%
2022/11/24	0	0.00	6.1	726.87	728.00	-6.1	6,662	-0.09%
2022/11/23	1	705.01	2	713.50	705.00	-1	6,614	-0.02%
2022/11/22	5	709.00	2	711.00	713.00	3	6,640	0.05%
2022/11/21	0	712.71	0	0.00	720.00	0	6,585	0.00%
2022/11/18	0	719.33	0.1	720.00	722.00	0	6,562	0.00%
2022/11/17	0.1	720.60	1.2	720.33	725.00	-1.2	6,538	-0.02%
2022/11/16	0.1	727.66	0	729.48	729.00	0	6,483	0.00%
2022/11/15	1	721.98	0.1	717.74	722.00	0.9	6,409	0.01%
2022/11/14	0	699.00	2.3	700.57	697.00	-2.3	6,249	-0.04%
2022/11/11	0.2	685.03	1.5	693.02	700.00	-1.3	6,158	-0.02%
2022/11/10	0	0.00	2	651.04	660.00	-2	5,973	-0.03%
2022/11/09	1	644.13	2.1	648.01	650.00	-1	5,943	-0.02%
2022/11/08	0	0.00	0	620.00	620.00	0	5,823	0.00%
2022/11/07	0	604.00	0	614.00	620.00	0	5,766	0.00%
2022/11/04	0	590.00	0	591.00	597.00	0	5,782	0.00%
2022/11/03	0	0.00	1	591.07	600.00	-1	5,814	-0.02%
2022/11/02	0	0.00	0	600.00	599.00	0	5,796	0.00%
2022/11/01	1	602.00	1	598.99	599.00	0	5,769	0.00%
2022/10/31	0	0.00	0.1	595.02	590.00	-0.1	5,758	0.00%
2022/10/28	0	569.50	0	0.00	565.00	0	5,543	0.00%
2022/10/26	1	570.01	1	578.00	579.00	0	5,503	0.00%
2022/10/25	0	569.74	0	577.00	563.00	0	5,501	0.00%
2022/10/24	0.1	589.50	0	0.00	588.00	0.1	5,510	0.00%
2022/10/20	0	562.00	0	0.00	570.00	0	5,520	0.00%
2022/10/18	0	585.75	0	0.00	588.00	0	5,468	0.00%
2022/10/17	0	569.56	1	572.00	578.00	-1	5,498	-0.02%
2022/10/14	0	0.00	0	578.00	585.00	0	5,580	0.00%
2022/10/13	0	0.00	0	553.00	544.00	0	5,561	0.00%
2022/10/12	0.1	548.03	0	0.00	549.00	0.1	5,527	0.00%
2022/10/11	0	554.09	0	0.00	553.00	0	5,544	0.00%
2022/10/06	0	590.00	0	0.00	587.00	0	5,531	0.00%
2022/10/05	0.1	601.00	2	598.02	599.00	-2	5,528	-0.04%
2022/10/04	1	569.00	0	570.17	573.00	1	5,491	0.02%
2022/10/03	0	548.36	0	548.00	548.00	0	5,503	0.00%
2022/09/30	4	535.50	4	553.00	551.00	0	5,600	0.00%
2022/09/29	4	559.47	4	543.00	543.00	0	5,648	0.00%
2022/09/28	3	553.02	0	0.00	545.00	3	5,643	0.05%
2022/09/27	1	564.12	0	0.00	568.00	1	5,673	0.02%
2022/09/26	0	571.63	0.3	570.00	569.00	-0.2	5,749	0.00%
2022/09/23	3.1	591.89	0	0.00	580.00	3.1	5,832	0.05%
2022/09/22	0.1	593.69	0.5	592.60	591.00	-0.4	5,925	-0.01%
2022/09/21	0	605.00	0	0.00	605.00	0	6,057	0.00%
2022/09/20	0	606.00	0	0.00	605.00	0	6,255	0.00%
2022/09/19	0	604.44	0	605.00	604.00	0	6,370	0.00%
2022/09/16	1	606.94	0	0.00	600.00	1	6,541	0.02%
2022/09/15	1	618.90	0	0.00	616.00	1	6,915	0.01%
2022/09/14	0.1	615.63	0	0.00	615.00	0.1	7,098	0.00%
2022/09/13	0	627.00	0	0.00	626.00	0	7,118	0.00%
2022/09/12	0	628.33	0	0.00	627.00	0	7,161	0.00%
2022/09/07	0.1	620.00	0	0.00	619.00	0.1	7,319	0.00%
2022/09/06	0	632.00	1	631.98	629.00	-1	7,319	-0.01%
2022/09/05	2.1	626.17	2	630.01	631.00	0.1	7,359	0.00%
2022/09/02	0.2	628.51	0	0.00	620.00	0.2	7,407	0.00%
2022/09/01	0.1	649.71	0	659.00	648.00	0.1	7,329	0.00%
2022/08/31	0.1	667.50	0	668.00	667.00	0.1	7,309	0.00%
2022/08/30	1	649.00	1	653.00	657.00	0	7,411	0.00%
2022/08/29	1	655.99	1.4	654.86	653.00	-0.4	7,427	-0.01%
2022/08/26	1.4	681.57	1	684.99	678.00	0.4	7,444	0.01%
2022/08/25	0.1	674.20	1	675.00	670.00	-0.9	7,460	-0.01%
2022/08/24	0	671.67	0	675.00	667.00	0	7,497	0.00%
2022/08/23	3	672.00	0	0.00	676.00	3	7,601	0.04%
2022/08/22	0	676.48	0	0.00	672.00	0	7,628	0.00%
2022/08/19	0	698.82	0.1	699.00	693.00	-0.1	7,590	0.00%
2022/08/18	2	702.47	0	0.00	702.00	2	7,581	0.03%
2022/08/17	0	703.17	0	703.00	703.00	0	7,566	0.00%
2022/08/16	0	707.65	0	710.00	706.00	0	7,537	0.00%
2022/08/15	0	698.36	1.1	691.70	706.00	-1	7,502	-0.01%
2022/08/12	0.1	680.70	0	683.00	684.00	0.1	7,480	0.00%
2022/08/11	4.3	668.90	2	670.00	670.00	2.3	7,486	0.03%
2022/08/10	0.1	674.82	0	0.00	668.00	0.1	7,426	0.00%
2022/08/09	0	698.12	1	694.00	694.00	-1	7,387	-0.01%
2022/08/08	0	711.18	0	714.00	709.00	0	7,382	0.00%
2022/08/05	0	714.00	2.1	712.56	717.00	-2.1	7,373	-0.03%
2022/08/04	3	689.00	3	683.01	684.00	0	7,325	0.00%
2022/08/03	1	683.02	1	686.99	686.00	0	7,330	0.00%
2022/08/02	0.1	676.95	0	0.00	683.00	0.1	7,368	0.00%
2022/08/01	1	684.12	1	687.00	694.00	0	7,318	0.00%
2022/07/29	2	686.50	1.1	684.36	683.00	0.9	7,306	0.01%
2022/07/28	2	685.98	2.2	681.75	682.00	-0.1	7,275	0.00%
2022/07/27	0.2	665.46	0	0.00	677.00	0.2	7,257	0.00%
2022/07/26	0	681.00	0	0.00	681.00	0	7,285	0.00%
2022/07/25	1	690.01	0	692.00	688.00	1	7,307	0.01%
2022/07/22	0.2	705.02	0	0.00	705.00	0.2	7,416	0.00%
2022/07/21	1	702.11	1.3	701.00	716.00	-0.3	7,419	0.00%
2022/07/20	0	0.00	0	682.00	671.00	0	7,345	0.00%
2022/07/19	0	0.00	8	661.38	662.00	-8	7,309	-0.11%
2022/07/18	3	652.00	3.2	656.69	661.00	-0.2	7,327	0.00%
2022/07/13	0	639.00	0	641.00	634.00	0	7,247	0.00%
2022/07/12	1	610.08	0	0.00	614.00	1	7,202	0.01%
2022/07/11	0	638.00	0	0.00	637.00	0	7,198	0.00%
2022/07/08	1.3	648.26	0	0.00	651.00	1.3	7,217	0.02%
2022/07/07	2	634.98	1.9	619.71	636.00	0.1	7,234	0.00%
2022/07/06	2	611.96	2	617.00	605.00	0	7,219	0.00%
2022/07/05	1	615.73	1	624.00	615.00	0	7,194	0.00%
2022/07/04	1	620.99	1	612.00	611.00	0	7,257	0.00%
2022/07/01	2.1	628.48	7	620.01	612.00	-4.9	7,312	-0.07%
2022/06/30	2.2	657.66	6	650.68	651.00	-3.8	7,366	-0.05%
2022/06/29	3	661.00	1	650.05	661.00	2	7,359	0.03%
2022/06/28	1.5	649.83	2	672.00	651.00	-0.5	7,274	-0.01%
2022/06/27	1.1	685.89	0	689.00	678.00	1.1	7,189	0.02%
2022/06/24	1.1	687.45	9.1	684.19	670.00	-8	7,235	-0.11%
2022/06/23	5.6	703.19	4	689.77	689.00	1.6	7,038	0.02%
2022/06/22	2.2	809.53	2	825.00	807.00	0.2	6,590	0.00%
2022/06/21	1	850.04	0	852.00	868.00	1	6,426	0.02%
2022/06/20	0	841.00	0	841.00	840.00	0	6,372	0.00%
2022/06/17	1.1	846.47	1	839.07	831.00	0.1	6,323	0.00%
2022/06/16	8	905.99	8	884.00	873.00	0	6,172	0.00%
2022/06/15	0	885.00	0	890.00	884.00	0	6,199	0.00%
2022/06/14	1.1	879.36	0	0.00	880.00	1.1	6,271	0.02%
2022/06/13	1.3	900.03	0	892.00	887.00	1.3	6,289	0.02%
2022/06/10	4	929.97	4.1	926.15	930.00	-0.1	6,300	0.00%
2022/06/09	5	922.00	5	927.00	924.00	0	6,361	0.00%
2022/06/08	0	0.00	2.3	922.02	930.00	-2.3	6,356	-0.04%
2022/06/07	4.1	895.98	4	899.24	890.00	0	6,282	0.00%
2022/06/06	0	0.00	0.3	906.03	905.00	-0.3	6,289	0.00%
2022/06/02	6	898.01	6	899.00	898.00	0	6,316	0.00%
2022/06/01	6	902.99	6	907.99	905.00	0	6,430	0.00%
2022/05/31	4.1	869.45	4.1	876.26	905.00	0	6,447	0.00%
2022/05/30	3	865.04	9.1	868.26	878.00	-6	6,341	-0.10%
2022/05/27	0	843.00	1	849.97	851.00	-1	6,316	-0.02%
2022/05/26	5	848.94	25	837.08	833.00	-20	6,351	-0.31%
2022/05/25	0	845.00	0	845.00	843.00	0	6,412	0.00%
2022/05/24	6.3	847.60	6	838.00	830.00	0.3	6,489	0.00%
2022/05/23	8.1	853.99	8	852.00	843.00	0	6,499	0.00%
2022/05/20	5	841.00	5	845.00	846.00	0	6,525	0.00%
2022/05/19	1.1	839.80	0	840.00	845.00	1.1	6,518	0.02%
2022/05/18	25	854.00	0	854.00	855.00	25	6,480	0.39%
2022/05/17	20	838.00	20	842.75	841.00	0	6,440	0.00%
2022/05/16	23	847.43	23.1	851.03	825.00	-0.1	6,422	0.00%
2022/05/13	8	831.00	9	835.33	843.00	-1	6,394	-0.02%
2022/05/12	1.1	827.72	0	826.00	820.00	1.1	6,408	0.02%
2022/05/11	2.1	814.73	2	821.01	829.00	0.1	6,423	0.00%
2022/05/10	0.1	809.86	0	812.94	820.00	0.1	6,503	0.00%
2022/05/09	0	819.35	0	821.00	813.00	0	6,538	0.00%
2022/05/06	0	818.75	0	829.00	834.00	0	6,633	0.00%
2022/05/05	8	843.00	9	846.67	841.00	-1	6,852	-0.01%
2022/05/04	2	829.00	1	828.01	829.00	1	6,852	0.01%
2022/05/03	8.1	824.70	6.1	819.96	820.00	2	6,867	0.03%
2022/04/29	2	841.95	2	830.01	830.00	0	6,813	0.00%
2022/04/28	8	831.78	5	832.99	828.00	3	6,800	0.04%
2022/04/27	1.3	810.14	5	806.00	808.00	-3.8	6,680	-0.06%
2022/04/26	6	836.32	7	832.14	833.00	-1	6,617	-0.01%
2022/04/25	7.2	833.10	6	835.00	837.00	1.2	6,582	0.02%
2022/04/22	0.1	853.74	10	848.00	854.00	-9.9	6,574	-0.15%
2022/04/21	10	869.00	7	861.89	868.00	3	6,571	0.04%
2022/04/20	0	0.00	2	844.00	856.00	-2	6,581	-0.03%
2022/04/19	5	854.98	6	859.49	838.00	-1	6,539	-0.02%
2022/04/18	52.2	838.08	0	839.00	833.00	52.2	6,509	0.80%
2022/04/15	5.5	838.04	1	834.00	832.00	4.5	6,561	0.07%
2022/04/14	6.1	872.35	4	861.00	861.00	2.1	6,580	0.03%
2022/04/13	4.1	849.44	7	861.03	880.00	-2.9	6,612	-0.04%
2022/04/12	1	830.14	2	842.00	842.00	-1	6,561	-0.02%
2022/04/11	250.1	835.35	0	0.00	836.00	250.1	6,543	3.82%	大買/鉅額交易
2022/04/08	5.7	844.18	0	0.00	840.00	5.7	6,563	0.09%
2022/04/07	3.8	858.51	2	864.97	850.00	1.8	6,415	0.03%
2022/04/06	6.2	871.52	2	880.00	882.00	4.2	6,295	0.07%
2022/04/01	0.5	900.39	0	0.00	900.00	0.5	6,156	0.01%
2022/03/31	0.1	908.51	0	913.00	905.00	0.1	6,142	0.00%
2022/03/30	2.1	911.11	0	920.67	915.00	2.1	6,086	0.03%
2022/03/29	5.3	925.22	0	0.00	912.00	5.3	5,947	0.09%
2022/03/28	0	959.50	0	965.00	964.00	0	5,753	0.00%
2022/03/25	2.1	974.84	0	0.00	971.00	2.1	5,782	0.04%
2022/03/24	2	973.49	1	972.00	972.00	1	5,778	0.02%
2022/03/23	6	984.83	0	0.00	977.00	6	5,770	0.10%
2022/03/21	1	982.94	5	981.59	978.00	-4	5,750	-0.07%
2022/03/18	2	960.00	0	0.00	969.00	2	5,753	0.03%
2022/03/17	6	964.82	6	969.00	968.00	0	5,699	0.00%
2022/03/16	202.2	906.18	2	908.00	907.00	200.2	5,592	3.58%	大買/鉅額交易
2022/03/15	5.4	908.47	6	909.50	904.00	-0.6	5,508	-0.01%
2022/03/14	59.2	944.90	2.2	953.36	944.00	57	5,475	1.04%
2022/03/11	2.2	966.91	0	0.00	963.00	2.2	5,435	0.04%
2022/03/10	4.1	996.36	2.1	999.62	995.00	2	5,418	0.04%
2022/03/09	3.2	970.91	1	968.00	966.00	2.2	5,399	0.04%
2022/03/08	1.1	976.47	0.2	972.62	963.00	0.9	5,418	0.02%
2022/03/07	3.5	982.77	5.1	974.08	972.00	-1.6	5,403	-0.03%
2022/03/04	3.2	1040.01	0.1	1050.00	1025.00	3.1	5,361	0.06%
2022/03/03	1	1070.09	0	0.00	1080.00	1	5,320	0.02%
2022/03/02	1	1075.00	1	1100.00	1080.00	0	5,327	0.00%
2022/02/24	3.2	1080.04	0	0.00	1060.00	3.2	5,279	0.06%
2022/02/23	2	1100.03	0	0.00	1120.00	2	5,229	0.04%
2022/02/22	4.1	1104.91	2	1110.00	1110.00	2.1	5,336	0.04%
2022/02/21	0	0.00	2	1115.00	1130.00	-2	5,465	-0.04%
2022/02/18	2	1112.50	2	1117.50	1120.00	0	5,526	0.00%
2022/02/17	1	1125.00	0.2	1130.00	1130.00	0.9	5,579	0.02%
2022/02/16	0	0.00	5.1	1126.92	1130.00	-5.1	5,713	-0.09%
2022/02/15	0	1103.68	0	0.00	1100.00	0	5,736	0.00%
2022/02/14	8.1	1116.15	0	0.00	1105.00	8.1	5,745	0.14%
2022/02/11	3.1	1158.20	2	1150.00	1150.00	1.1	5,713	0.02%
2022/02/10	0.1	1155.00	2	1145.00	1160.00	-2	5,744	-0.03%
2022/02/09	0.2	1111.67	5	1123.00	1130.00	-4.9	5,775	-0.08%
2022/02/08	3	1106.63	0.3	1110.00	1095.00	2.7	5,700	0.05%
2022/02/07	4.1	1091.69	5	1105.98	1100.00	-0.9	5,594	-0.02%
2022/01/26	5.2	1074.44	5	1084.01	1075.00	0.2	5,331	0.00%
2022/01/25	8	1080.63	8	1083.13	1085.00	0	5,295	0.00%
2022/01/24	4.2	1072.83	3.1	1073.44	1090.00	1.1	5,269	0.02%
2022/01/21	3.1	1069.92	3	1071.67	1070.00	0.1	5,274	0.00%
2022/01/20	1.3	1084.37	0	0.00	1090.00	1.3	5,240	0.03%
2022/01/19	0	0.00	0.3	1100.00	1100.00	-0.3	5,285	-0.01%
2022/01/18	2.1	1114.78	2	1120.00	1105.00	0.1	5,311	0.00%
2022/01/17	0	1115.00	0.2	1090.00	1115.00	-0.2	5,315	0.00%
2022/01/14	0.3	1067.50	1	1060.00	1065.00	-0.7	5,299	-0.01%
2022/01/12	0.5	1080.00	0	0.00	1085.00	0.5	5,294	0.01%
2022/01/11	0	1070.00	0	0.00	1080.00	0	5,343	0.00%
2022/01/10	0	1085.00	0	0.00	1095.00	0	5,369	0.00%
2022/01/07	1	1095.10	0	0.00	1100.00	1	5,353	0.02%
2022/01/06	3.1	1120.12	2	1135.00	1135.00	1.1	5,359	0.02%
2022/01/04	2	1162.50	2.1	1155.24	1165.00	-0.1	5,303	0.00%
2022/01/03	2.1	1155.73	0	0.00	1150.00	2.1	5,262	0.04%
2021/12/30	0	0.00	1	1180.00	1190.00	-1	5,246	-0.02%
2021/12/29	1	1195.00	0	1190.00	1185.00	1	5,271	0.02%
2021/12/28	3	1161.67	0	1169.58	1175.00	3	5,331	0.06%
2021/12/27	1.1	1147.11	0	0.00	1145.00	1.1	5,325	0.02%
2021/12/24	0	0.00	1	1105.00	1120.00	-1	5,289	-0.02%
2021/12/23	0	0.00	2	1095.00	1095.00	-2	5,333	-0.04%
2021/12/21	2	1075.09	2	1109.98	1090.00	0	5,524	0.00%
2021/12/20	0	1060.00	0	0.00	1055.00	0	5,628	0.00%
2021/12/17	0	0.00	1	1089.90	1075.00	-1	5,654	-0.02%
2021/12/16	1	1090.00	0.1	1075.00	1090.00	1	5,672	0.02%
2021/12/15	0.1	1053.57	0	0.00	1060.00	0.1	5,747	0.00%
2021/12/13	0	1075.00	0	0.00	1075.00	0	5,796	0.00%
2021/12/10	0	1080.00	0	0.00	1075.00	0	5,826	0.00%
2021/12/09	0	1080.00	1	1085.00	1085.00	-1	5,911	-0.02%
2021/12/08	0	0.00	3.1	1091.61	1095.00	-3.1	5,919	-0.05%
2021/12/07	2	1055.01	0	0.00	1065.00	2	5,877	0.03%
2021/12/06	0.1	1050.00	4.1	1077.41	1085.00	-4	5,880	-0.07%
2021/12/03	3	1066.67	2.1	1089.42	1060.00	0.9	5,875	0.02%
2021/12/02	0	1070.00	0.1	1080.00	1080.00	-0.1	5,860	0.00%
2021/12/01	1	1058.80	1	1064.95	1065.00	0	5,877	0.00%
2021/11/30	2	1015.30	2	1010.03	1010.00	0	5,869	0.00%
2021/11/29	0	0.00	16	1014.69	1030.00	-16	5,829	-0.27%
2021/11/26	0.1	1014.17	3	1005.00	1005.00	-2.9	5,918	-0.05%
2021/11/25	0	1025.00	0	0.00	1035.00	0	5,973	0.00%
2021/11/24	0	1050.00	0	1030.00	1040.00	0	5,991	0.00%
2021/11/23	2	1064.95	0	0.00	1055.00	2	6,013	0.03%
2021/11/22	0	1082.50	50	1086.70	1080.00	-50	6,066	-0.82%
2021/11/19	3.1	1086.55	0	1080.00	1090.00	3.1	6,050	0.05%
2021/11/18	1	1070.00	3	1063.38	1085.00	-2	5,931	-0.03%
2021/11/17	2	1030.00	2	1047.50	1030.00	0	5,811	0.00%
2021/11/16	2.1	1020.12	1	1039.60	1035.00	1	5,789	0.02%
2021/11/15	1	1005.00	0.5	1019.64	1025.00	0.5	5,786	0.01%
2021/11/12	0	0.00	1.1	981.90	983.00	-1.1	5,702	-0.02%
2021/11/11	1.1	957.27	0.1	954.00	954.00	1	5,713	0.02%
2021/11/09	3	984.67	0.1	994.00	978.00	2.9	5,731	0.05%
2021/11/08	1.1	963.00	3.9	967.87	980.00	-2.8	5,687	-0.05%
2021/11/05	1	940.00	4.2	935.55	940.00	-3.2	5,588	-0.06%
2021/11/04	2	930.00	1	928.00	928.00	1	5,571	0.02%
2021/11/01	0	920.00	0	0.00	922.00	0	5,680	0.00%
2021/10/29	2	913.00	0	0.00	913.00	2	5,733	0.03%
2021/10/28	1	928.24	0	932.44	936.00	1	5,692	0.02%
2021/10/27	0	0.00	12	944.00	942.00	-12	5,694	-0.21%
2021/10/26	15	948.33	1.3	944.54	946.00	13.7	5,657	0.24%
2021/10/25	4	922.00	3.4	934.44	938.00	0.6	5,704	0.01%
2021/10/22	2	916.50	10.2	917.03	926.00	-8.2	5,890	-0.14%
2021/10/21	0	0.00	1.2	914.83	913.00	-1.2	5,948	-0.02%
2021/10/20	0.2	901.00	1.1	901.31	901.00	-0.9	5,922	-0.01%
2021/10/19	0	0.00	4.4	893.99	898.00	-4.4	5,922	-0.07%
2021/10/18	1.2	870.58	1.1	864.52	867.00	0.2	5,893	0.00%
2021/10/15	3.1	852.03	3.1	850.16	857.00	0	5,876	0.00%
2021/10/14	4.3	848.13	0	0.00	840.00	4.3	5,826	0.07%
2021/10/13	2.4	868.93	0	0.00	862.00	2.4	5,799	0.04%
2021/10/12	0.1	889.00	0	0.00	887.00	0.1	5,805	0.00%
2021/10/08	0	0.00	1.2	918.16	910.00	-1.2	5,823	-0.02%
2021/10/07	0	0.00	1.1	908.64	911.00	-1.1	5,809	-0.02%
2021/10/06	0	877.00	0.1	875.00	871.00	-0.1	5,818	0.00%
2021/10/05	2.5	863.03	0.2	871.00	867.00	2.3	5,823	0.04%
2021/10/04	1	892.00	0	0.00	892.00	1	5,764	0.02%
2021/10/01	1.3	890.44	0	896.00	885.00	1.2	5,787	0.02%
2021/09/30	0.1	907.52	0	0.00	905.00	0.1	5,769	0.00%
2021/09/29	3.1	917.74	0	0.00	913.00	3.1	5,757	0.05%
2021/09/28	0	0.00	0.1	959.70	957.00	-0.1	5,742	0.00%
2021/09/27	0	0.00	2.3	954.07	959.00	-2.3	5,698	-0.04%
2021/09/24	0	0.00	0	919.00	920.00	0	5,614	0.00%
2021/09/22	0.1	907.64	0	0.00	911.00	0.1	5,709	0.00%
2021/09/17	0	0.00	0.1	947.00	940.00	-0.1	5,634	0.00%
2021/09/15	2.2	932.79	1	943.00	935.00	1.2	5,608	0.02%
2021/09/14	1	940.00	1.1	935.91	947.00	-0.1	5,671	0.00%
2021/09/13	2	930.00	1.1	930.00	927.00	1	5,770	0.02%
2021/09/10	1	906.00	0.1	920.00	925.00	0.9	5,907	0.02%
2021/09/09	1.1	901.89	0	0.00	901.00	1.1	5,926	0.02%
2021/09/08	0	0.00	3.1	895.39	912.00	-3.1	5,924	-0.05%
2021/09/07	0	0.00	0	902.00	903.00	0	5,934	0.00%
2021/09/06	2.3	905.87	0	0.00	896.00	2.3	5,959	0.04%
2021/09/03	3.1	925.45	2	922.00	919.00	1.1	5,922	0.02%
2021/09/02	0	937.00	1.1	938.09	933.00	-1.1	5,974	-0.02%
2021/09/01	0	0.00	3.2	922.43	927.00	-3.2	5,945	-0.05%
2021/08/31	2.2	892.49	2	895.00	901.00	0.2	5,851	0.00%
2021/08/30	0	0.00	2.2	904.80	912.00	-2.2	5,815	-0.04%
2021/08/27	2	883.51	0	892.00	896.00	2	5,814	0.03%
2021/08/26	6.5	880.82	1	882.12	888.00	5.5	5,801	0.10%
2021/08/25	0	909.00	0	910.00	911.00	0	5,763	0.00%
2021/08/24	0	0.00	0	911.00	909.00	0	5,818	0.00%
2021/08/23	0	892.71	1.2	908.36	911.00	-1.2	5,929	-0.02%
2021/08/20	1.2	879.53	0	0.00	873.00	1.2	5,968	0.02%
2021/08/19	0	887.90	0	0.00	888.00	0	6,030	0.00%
2021/08/18	0.3	878.12	6.1	896.69	912.00	-5.8	6,036	-0.10%
2021/08/17	2.1	885.29	0	0.00	880.00	2.1	6,081	0.03%
2021/08/16	1	904.99	0	0.00	901.00	1	6,099	0.02%
2021/08/13	0	905.00	0	0.00	910.00	0	6,266	0.00%
2021/08/12	0.1	908.71	0	0.00	904.00	0.1	6,367	0.00%
2021/08/11	0.2	911.00	1.1	912.33	910.00	-1	6,505	-0.01%
2021/08/10	0	0.00	0.1	923.00	922.00	-0.1	6,700	0.00%
2021/08/09	0.1	917.00	0	0.00	921.00	0.1	6,930	0.00%
2021/08/06	0	942.00	0	0.00	936.00	0	7,054	0.00%
2021/08/05	1	962.00	0	0.00	961.00	1	7,268	0.01%
2021/08/04	1	951.00	1	944.99	950.00	0	7,673	0.00%
2021/08/02	0	0.00	5.3	930.50	934.00	-5.3	8,252	-0.06%
2021/07/30	2.2	912.32	0	915.00	910.00	2.2	8,341	0.03%
2021/07/29	0	0.00	1.1	920.66	933.00	-1.1	8,488	-0.01%
2021/07/28	8.5	902.87	2	891.00	890.00	6.5	8,566	0.08%
2021/07/27	0	0.00	2	942.00	938.00	-2	8,595	-0.02%
2021/07/26	0	926.00	1	936.00	923.00	-1	8,877	-0.01%
2021/07/23	1	930.00	1.1	928.95	933.00	-0.1	8,908	0.00%
2021/07/22	1	919.00	0	0.00	919.00	1	8,983	0.01%
2021/07/21	1.1	908.26	0	0.00	912.00	1.1	9,049	0.01%
2021/07/20	1	920.00	1.5	919.00	920.00	-0.5	9,156	-0.01%
2021/07/19	3.1	918.80	1.1	922.73	919.00	2	9,287	0.02%
2021/07/16	0.4	956.00	7.1	951.72	957.00	-6.7	9,267	-0.07%
2021/07/15	0	943.33	0	0.00	951.00	0	9,280	0.00%
2021/07/14	0	0.00	0.5	928.00	930.00	-0.5	9,319	-0.01%
2021/07/13	0.1	936.12	0	938.00	926.00	0.1	9,339	0.00%
2021/07/12	2	939.50	86	937.05	935.00	-84	9,329	-0.90%
2021/07/09	1	919.03	1	920.00	919.00	0	9,333	0.00%
2021/07/08	0.1	921.00	0.4	921.00	920.00	-0.3	9,393	0.00%
2021/07/07	1.3	919.05	0	0.00	917.00	1.3	9,453	0.01%
2021/07/06	3.1	924.46	0	0.00	922.00	3.1	9,539	0.03%
2021/07/05	0	0.00	0	970.00	957.00	0	9,531	0.00%
2021/07/02	0	0.00	0	960.00	957.00	0	9,541	0.00%
2021/07/01	0	960.00	0.3	959.92	955.00	-0.3	9,556	0.00%
2021/06/30	0.1	961.73	0.2	952.86	962.00	-0.2	9,666	0.00%
2021/06/29	0	0.00	0.4	942.93	935.00	-0.4	9,587	0.00%
2021/06/28	0.1	928.13	0	0.00	935.00	0.1	9,649	0.00%
2021/06/25	1.1	934.97	0.1	947.00	927.00	1	9,792	0.01%
2021/06/24	0.1	932.62	0.1	934.00	929.00	0.1	9,868	0.00%
2021/06/23	1	923.00	0.2	932.00	941.00	0.8	10,004	0.01%
2021/06/22	21.2	895.33	4.2	904.92	903.00	17	10,129	0.17%
2021/06/21	1.5	946.58	0.1	938.00	918.00	1.4	10,011	0.01%
2021/06/18	1	977.00	0	0.00	965.00	1	9,964	0.01%
2021/06/17	3.1	976.93	0.2	975.00	978.00	2.9	9,985	0.03%
2021/06/16	0.2	989.00	0	0.00	985.00	0.2	10,009	0.00%
2021/06/15	0	991.00	1.2	988.35	989.00	-1.2	10,003	-0.01%
2021/06/11	0	986.38	0	0.00	980.00	0	10,014	0.00%
2021/06/10	1	999.99	4.2	989.59	998.00	-3.2	10,027	-0.03%
2021/06/09	1	976.96	0.2	974.29	967.00	0.8	9,991	0.01%
2021/06/08	0.1	970.46	0	0.00	966.00	0.1	10,056	0.00%
2021/06/07	0.1	961.20	1	968.00	973.00	-1	10,154	-0.01%
2021/06/04	0.1	970.80	0.1	973.00	977.00	0.1	10,221	0.00%
2021/06/03	0	0.00	1.1	974.07	981.00	-1.1	10,310	-0.01%
2021/06/02	3.1	968.65	0	0.00	959.00	3.1	10,390	0.03%
2021/06/01	1.1	1003.27	1	1000.00	977.00	0.1	10,446	0.00%
2021/05/31	5.3	983.50	4.1	993.32	995.00	1.1	10,530	0.01%
2021/05/28	0	955.50	0.1	956.80	961.00	0	10,516	0.00%
2021/05/27	0.1	938.41	0	0.00	935.00	0.1	10,614	0.00%
2021/05/26	1	950.00	0	0.00	951.00	1	10,714	0.01%
2021/05/25	3.1	960.32	34.3	960.72	952.00	-31.2	10,736	-0.29%
2021/05/24	1.3	942.95	1	951.00	943.00	0.3	10,717	0.00%
2021/05/21	1.4	944.64	1.1	958.30	955.00	0.3	10,746	0.00%
2021/05/20	0.1	938.97	0.5	937.16	930.00	-0.4	10,640	0.00%
2021/05/19	5.2	965.49	3.4	950.00	943.00	1.8	10,583	0.02%
2021/05/18	1.3	980.50	4.1	967.68	994.00	-2.8	10,480	-0.03%
2021/05/17	1.2	921.13	4.7	912.23	914.00	-3.5	10,407	-0.03%
2021/05/14	1.5	907.24	1	904.12	895.00	0.5	10,391	0.00%
2021/05/13	5.8	879.24	7.6	878.75	873.00	-1.8	10,414	-0.02%
2021/05/12	12.6	895.28	16	871.06	888.00	-3.4	10,317	-0.03%
2021/05/11	7.7	916.15	6.5	914.62	911.00	1.2	10,040	0.01%
2021/05/10	11.3	1000.43	7	982.59	979.00	4.3	9,850	0.04%
2021/05/07	4	1038.78	4.1	1051.95	1060.00	-0.1	9,827	0.00%
2021/05/06	7.2	1024.27	5	1045.00	1055.00	2.2	9,967	0.02%
2021/05/05	9	1061.01	5.3	1009.53	1005.00	3.7	9,906	0.04%
2021/05/04	7.4	1071.43	7	1078.56	1085.00	0.4	9,843	0.00%
2021/05/03	11.1	1133.01	1	1105.12	1105.00	10.1	9,692	0.10%
2021/04/29	2	1185.00	5.3	1185.00	1185.00	-3.3	9,546	-0.03%
2021/04/28	2	1082.47	1	1080.00	1080.00	1	9,736	0.01%
2021/04/27	4	1073.75	0	1080.00	1065.00	4	9,769	0.04%
2021/04/26	3	1061.67	1.1	1062.85	1070.00	1.9	9,764	0.02%
2021/04/23	4	1015.00	7.2	1012.39	1035.00	-3.2	9,723	-0.03%
2021/04/22	2	992.00	0	992.00	984.00	2	9,703	0.02%
2021/04/21	0.1	989.46	0	0.00	988.00	0.1	9,793	0.00%
2021/04/20	56.1	990.24	3.1	998.06	998.00	52.9	9,936	0.53%
2021/04/19	5.1	967.76	1	979.00	963.00	4.1	9,945	0.04%
2021/04/16	5.1	973.63	3	975.00	975.00	2.1	10,002	0.02%
2021/04/15	2	967.01	5.1	978.23	985.00	-3	10,117	-0.03%
2021/04/14	9	951.88	5	961.80	965.00	4	10,142	0.04%
2021/04/13	1.1	959.70	0	0.00	961.00	1.1	10,151	0.01%
2021/04/12	2.4	977.45	0	0.00	960.00	2.4	10,145	0.02%
2021/04/09	4	1008.51	1.1	1000.91	999.00	2.9	10,206	0.03%
2021/04/08	1	1019.69	2.1	1015.00	1020.00	-1	10,176	-0.01%
2021/04/07	2	994.02	1	999.00	998.00	1	10,136	0.01%
2021/04/06	1	1004.90	2.7	998.04	995.00	-1.7	10,121	-0.02%
2021/04/01	1	965.06	1.2	977.46	961.00	-0.1	10,094	0.00%
2021/03/31	1	970.00	1.1	975.93	969.00	-0.1	10,037	0.00%
2021/03/30	1	975.99	5.3	970.55	971.00	-4.3	9,940	-0.04%
2021/03/29	2	951.00	2	955.00	941.00	0	9,822	0.00%
2021/03/26	2.2	938.45	3.5	942.97	943.00	-1.3	9,770	-0.01%
2021/03/25	0	0.00	4.8	937.39	949.00	-4.8	9,665	-0.05%
2021/03/24	0	0.00	9	885.22	894.00	-9	9,473	-0.09%
2021/03/23	1	876.00	0	885.00	870.00	1	9,459	0.01%
2021/03/22	0	884.20	1	874.00	881.00	-1	9,423	-0.01%
2021/03/19	100	886.30	0	0.00	885.00	100	9,389	1.07%
2021/03/18	3	909.00	1	918.00	903.00	2	9,326	0.02%
2021/03/17	1.1	907.90	0	0.00	908.00	1.1	9,374	0.01%
2021/03/16	0	0.00	5.1	917.53	919.00	-5.1	9,405	-0.05%
2021/03/15	1.1	900.59	2	906.00	907.00	-0.9	9,424	-0.01%
2021/03/12	4	899.25	1	906.00	899.00	3	9,477	0.03%
2021/03/11	2.3	881.96	3.1	885.94	888.00	-0.8	9,437	-0.01%
2021/03/10	3.5	868.52	1	886.00	864.00	2.5	9,369	0.03%
2021/03/09	3	868.97	4	875.00	879.00	-1	9,330	-0.01%
2021/03/08	2.3	882.94	3	887.33	867.00	-0.7	9,312	-0.01%
2021/03/05	3.1	885.03	2.1	882.93	883.00	1	9,295	0.01%
2021/03/04	7.2	902.93	2	900.50	897.00	5.2	9,343	0.06%
2021/03/03	1.1	925.56	6	925.16	930.00	-4.9	9,196	-0.05%
2021/03/02	2.3	913.44	4	926.25	900.00	-1.7	9,113	-0.02%
2021/02/26	5.3	921.44	1	908.00	896.00	4.3	9,006	0.05%
2021/02/25	4.2	944.33	1	935.00	944.00	3.2	8,849	0.04%
2021/02/24	2.1	950.50	4	951.50	940.00	-1.9	8,846	-0.02%
2021/02/23	1	945.21	3	953.00	965.00	-2	8,911	-0.02%
2021/02/22	8	960.01	0	0.00	951.00	8	8,928	0.09%
2021/02/19	1.1	960.07	5	955.00	964.00	-3.9	9,154	-0.04%
2021/02/18	2.5	974.84	0	0.00	978.00	2.5	9,139	0.03%
2021/02/17	4.1	979.49	2	981.00	980.00	2.1	9,139	0.02%
2021/02/05	0.3	959.06	1.1	967.01	950.00	-0.8	9,019	-0.01%
2021/02/04	8.1	931.68	5.1	943.37	946.00	3	8,834	0.03%
2021/02/03	4.1	951.10	9.1	950.50	950.00	-5	8,748	-0.06%
2021/02/02	2	926.00	20	945.05	931.00	-18	8,668	-0.21%
2021/02/01	0.1	900.00	5	900.81	905.00	-4.9	8,536	-0.06%
2021/01/29	5.1	885.12	93	893.56	875.00	-87.9	8,433	-1.04%
2021/01/28	41.1	867.21	6.2	874.91	869.00	34.9	8,337	0.42%
2021/01/27	0.1	896.19	2	891.24	897.00	-1.9	8,198	-0.02%
2021/01/26	37.1	883.88	1.1	875.21	871.00	36	8,153	0.44%
2021/01/25	31	896.78	0.1	900.00	910.00	30.9	8,217	0.38%
2021/01/22	7.1	921.90	0	0.00	917.00	7.1	8,174	0.09%
2021/01/21	1.2	898.32	17.3	911.54	934.00	-16.1	7,980	-0.20%
2021/01/20	15.4	875.63	7.2	892.03	872.00	8.2	7,790	0.10%
2021/01/19	3	870.67	6	873.02	879.00	-3	7,707	-0.04%
2021/01/18	0	835.33	0	0.00	844.00	0	7,647	0.00%
2021/01/15	18.8	872.03	0	0.00	850.00	18.8	7,581	0.25%
2021/01/14	0.7	870.38	0	876.00	861.00	0.6	7,503	0.01%
2021/01/13	1.6	886.17	4	886.50	884.00	-2.4	7,403	-0.03%
2021/01/12	1.1	852.68	2.1	857.62	846.00	-1	7,230	-0.01%
2021/01/11	2	842.05	0.4	842.22	851.00	1.7	7,124	0.02%
2021/01/08	2.9	828.78	2	824.05	838.00	0.9	7,075	0.01%
2021/01/07	0	0.00	1.3	803.23	799.00	-1.3	6,971	-0.02%
2021/01/06	3	791.67	1	795.00	792.00	2	6,942	0.03%
2021/01/05	1	803.00	0	0.00	797.00	1	6,919	0.01%
2021/01/04	0	0.00	5	776.80	792.00	-5	7,122	-0.07%
2020/12/31	0	0.00	11	748.82	747.00	-11	7,147	-0.15%
2020/12/30	0	0.00	1	745.00	746.00	-1	7,365	-0.01%
2020/12/29	2.1	740.32	1	736.00	734.00	1.1	7,338	0.02%
2020/12/28	1	735.00	6	731.50	740.00	-5	7,345	-0.07%
2020/12/25	0	0.00	1	718.00	715.00	-1	7,269	-0.01%
2020/12/23	0	0.00	5	713.20	720.00	-5	7,396	-0.07%
2020/12/22	1.3	709.83	1	715.00	703.00	0.3	7,438	0.00%
2020/12/21	0	0.00	1.3	705.00	708.00	-1.3	7,475	-0.02%
2020/12/18	2	700.50	0	0.00	699.00	2	7,494	0.03%
2020/12/16	3	703.00	0	0.00	701.00	3	7,575	0.04%
2020/12/11	0	0.00	0.4	709.00	707.00	-0.4	7,897	0.00%
2020/12/09	1.3	737.40	12.1	736.44	734.00	-10.8	7,911	-0.14%
2020/12/08	0.1	729.61	5	714.20	730.00	-4.9	7,906	-0.06%
2020/12/07	1	699.00	0	0.00	704.00	1	7,861	0.01%
2020/12/04	0.1	700.00	2	703.00	705.00	-1.9	7,938	-0.02%
2020/12/03	3	700.68	1	706.00	700.00	2	7,959	0.03%
2020/12/02	0	706.00	1	710.00	712.00	-1	7,960	-0.01%
2020/12/01	5	696.20	1	702.00	697.00	4	8,051	0.05%
2020/11/30	4.1	705.83	0	0.00	704.00	4.1	8,134	0.05%
2020/11/27	0	726.00	0	0.00	725.00	0	8,228	0.00%
2020/11/26	0	733.00	1	727.00	730.00	-1	8,349	-0.01%
2020/11/25	3	725.00	0.1	730.00	724.00	2.9	8,574	0.03%
2020/11/24	0	0.00	0.1	740.00	742.00	-0.1	8,675	0.00%
2020/11/23	1	747.00	2	743.00	743.00	-1	8,827	-0.01%
2020/11/20	1.1	729.37	7	749.57	747.00	-5.9	8,889	-0.07%
2020/11/19	3.2	733.44	1	730.00	733.00	2.2	8,864	0.02%
2020/11/18	1	702.00	6.2	717.40	728.00	-5.2	8,965	-0.06%
2020/11/17	0.2	695.00	2	700.00	696.00	-1.8	8,975	-0.02%
2020/11/16	0.1	693.00	0	0.00	694.00	0.1	9,437	0.00%
2020/11/13	0.1	672.05	1	671.00	675.00	-0.9	9,725	-0.01%
2020/11/12	1.4	679.22	0	0.00	673.00	1.4	10,351	0.01%
2020/11/11	2	676.00	0	0.00	676.00	2	10,383	0.02%
2020/11/10	1	689.88	0	0.00	686.00	1	10,411	0.01%
2020/11/09	1	705.00	1	699.98	702.00	0	10,500	0.00%
2020/11/05	0	0.00	10.1	686.07	696.00	-10.1	10,619	-0.10%
2020/11/04	1	675.00	1.1	680.91	677.00	-0.1	10,610	0.00%
2020/11/03	0.1	666.00	0	0.00	665.00	0.1	10,699	0.00%
2020/11/02	1.2	659.97	1	666.00	653.00	0.2	10,776	0.00%
2020/10/30	0	679.00	0	0.00	678.00	0	10,763	0.00%
2020/10/29	0.1	678.00	2	678.50	684.00	-2	10,976	-0.02%
2020/10/28	5.7	683.58	0	0.00	681.00	5.7	11,330	0.05%
2020/10/27	0.1	685.00	2	682.50	685.00	-1.9	11,469	-0.02%
2020/10/23	1	682.00	0	0.00	678.00	1	11,765	0.01%
2020/10/22	0	0.00	0.2	688.00	688.00	-0.2	12,285	0.00%
2020/10/21	0	0.00	0.1	691.00	691.00	-0.1	12,554	0.00%
2020/10/16	0.2	680.00	0	0.00	680.00	0.2	13,311	0.00%
2020/10/15	1	705.00	2	691.50	689.00	-1	13,490	-0.01%
2020/10/14	2	690.50	0.1	689.00	689.00	2	13,524	0.01%
2020/10/13	1	696.00	0.1	699.00	699.00	0.9	13,578	0.01%
2020/10/12	1	714.00	54	709.11	714.00	-53	13,570	-0.39%
2020/10/08	0	0.00	10	661.10	670.00	-10	13,458	-0.07%
2020/10/07	1	650.00	8	644.00	647.00	-7	13,352	-0.05%
2020/10/06	0	0.00	3	615.00	615.00	-3	13,230	-0.02%
2020/10/05	0	0.00	2	614.00	611.00	-2	13,446	-0.01%
2020/09/29	0	0.00	1	611.00	610.00	-1	13,911	-0.01%
2020/09/24	2	601.50	1	605.00	600.00	1	14,148	0.01%
2020/09/23	0.1	615.00	0.1	615.00	617.00	0.1	14,104	0.00%
2020/09/22	2	604.50	0.1	604.00	603.00	1.9	14,121	0.01%
2020/09/21	0	0.00	2.1	618.88	616.00	-2.1	14,152	-0.01%
2020/09/18	0	0.00	2	597.50	611.00	-2	14,216	-0.01%
2020/09/17	15	595.80	1.2	601.50	599.00	13.8	14,178	0.10%
2020/09/16	0	0.00	11	625.00	617.00	-11	14,226	-0.08%
2020/09/15	1.2	609.33	10	610.00	611.00	-8.8	14,345	-0.06%
2020/09/11	1	597.00	1	593.00	595.00	0	14,529	0.00%
2020/09/10	2.1	599.51	3	602.33	599.00	-1	14,506	-0.01%
2020/09/09	1	595.00	0	0.00	595.00	1	14,579	0.01%
2020/09/08	0	0.00	20	601.00	604.00	-20	14,531	-0.14%
2020/09/07	1	603.00	0	0.00	598.00	1	14,617	0.01%
2020/09/04	1	606.00	6	596.67	603.00	-5	14,678	-0.03%
2020/09/03	1	601.00	12	611.92	603.00	-11	14,559	-0.08%
2020/09/02	0	0.00	3	598.67	596.00	-3	14,467	-0.02%
2020/09/01	0	578.00	1	576.00	576.00	-1	14,314	-0.01%
2020/08/31	14	557.79	1	556.00	556.00	13	14,274	0.09%
2020/08/28	1	565.00	7	563.43	574.00	-6	14,125	-0.04%
2020/08/27	34	565.09	2	571.00	558.00	32	14,063	0.23%
2020/08/26	3	579.00	2	577.52	578.00	1	14,098	0.01%
2020/08/25	11	588.73	2	587.50	589.00	9	14,064	0.06%
2020/08/24	9	590.11	26	588.00	585.00	-17	14,058	-0.12%
2020/08/21	0	0.00	1	583.00	604.00	-1	13,992	-0.01%
2020/08/20	5	579.80	13.2	572.03	565.00	-8.2	13,769	-0.06%
2020/08/19	96.1	613.58	4	618.00	609.00	92.1	13,312	0.69%
2020/08/18	18	623.56	12.4	619.13	617.00	5.6	13,108	0.04%
2020/08/17	2	677.50	3	683.67	685.00	-1	12,659	-0.01%
2020/08/14	2	676.50	20	673.00	680.00	-18	12,709	-0.14%
2020/08/13	3	682.00	0	688.00	684.00	3	12,854	0.02%
2020/08/12	7	682.73	1	675.00	680.00	6	13,029	0.05%
2020/08/11	6.1	696.05	2	699.50	693.00	4.1	13,265	0.03%
2020/08/10	3	702.67	4	708.50	706.00	-1	13,196	-0.01%
2020/08/07	27	712.82	1	712.00	705.00	26	13,149	0.20%
2020/08/06	2	737.00	0	733.00	732.00	2	13,080	0.02%
2020/08/05	3	731.99	2	733.00	730.00	1	12,950	0.01%
2020/08/04	0	0.00	0	732.00	732.00	0	12,842	0.00%
2020/08/03	5.1	707.72	2	700.50	696.00	3.1	12,632	0.02%
2020/07/31	1	674.53	1.1	683.73	701.00	-0.1	12,338	0.00%
2020/07/30	5	684.80	3	676.33	683.00	2	12,239	0.02%
2020/07/29	0	0.00	1	673.00	682.00	-1	12,132	-0.01%
2020/07/28	18.2	726.28	3	712.33	680.00	15.2	12,087	0.13%
2020/07/27	22.1	726.32	7	706.71	728.00	15.1	11,849	0.13%
2020/07/24	11	687.18	6	694.67	675.00	5	12,020	0.04%
2020/07/23	6.1	658.69	4	669.25	677.00	2.1	11,790	0.02%
2020/07/22	3	662.33	2	661.50	664.00	1	11,722	0.01%
2020/07/21	1	630.00	3	628.33	637.00	-2	11,526	-0.02%
2020/07/20	4	597.00	1	595.00	601.00	3	11,410	0.03%
2020/07/17	2	601.50	2	604.50	607.00	0	11,461	0.00%
2020/07/16	2	602.00	0	0.00	599.00	2	11,498	0.02%
2020/07/15	1	608.00	4	602.00	609.00	-3	11,468	-0.03%
2020/07/14	3	615.67	1	623.00	611.00	2	11,446	0.02%
2020/07/13	2	627.01	3	626.00	629.00	-1	11,402	-0.01%
2020/07/10	5	629.60	0.1	619.00	616.00	5	11,372	0.04%
2020/07/09	5.1	655.58	1	660.00	651.00	4.1	11,313	0.04%
2020/07/08	2	662.00	5	652.40	661.00	-3	11,147	-0.03%
2020/07/07	4	603.00	4	607.00	618.00	0	10,896	0.00%
2020/07/06	2	584.00	1	587.00	589.00	1	10,711	0.01%
2020/07/03	1	575.00	1	580.02	585.00	0	10,705	0.00%
2020/07/01	1	586.00	2	589.00	577.00	-1	10,742	-0.01%
2020/06/30	1	574.00	1	576.00	579.00	0	10,725	0.00%
2020/06/29	4	568.00	0	0.00	565.00	4	10,747	0.04%
2020/06/24	2	575.00	11	572.09	580.00	-9	10,726	-0.08%
2020/06/23	2	580.00	3	576.67	574.00	-1	10,795	-0.01%
2020/06/22	2	569.00	2	574.00	576.00	0	10,730	0.00%
2020/06/19	0	0.00	3	540.00	546.00	-3	10,772	-0.03%
2020/06/16	1	495.50	3	500.67	510.00	-2	11,062	-0.02%
2020/06/15	1	498.00	2	503.50	492.50	-1	11,296	-0.01%
2020/06/12	10	492.50	0	0.00	492.50	10	11,410	0.09%
2020/06/11	2	501.00	1	508.00	496.50	1	11,450	0.01%
2020/06/09	1	494.50	3	496.67	497.50	-2	11,757	-0.02%
2020/06/08	1	494.00	5.6	499.45	494.50	-4.6	11,945	-0.04%
2020/06/05	2.1	495.43	1.1	494.00	494.00	1	11,941	0.01%
2020/06/03	1	489.49	0	0.00	490.00	1	12,054	0.01%
2020/06/02	1	482.50	4	486.75	485.00	-3	12,020	-0.02%
2020/06/01	3	462.83	0	0.00	461.50	3	11,915	0.03%
2020/05/29	0	0.00	1	458.50	463.00	-1	11,951	-0.01%
2020/05/26	0	0.00	3	464.67	460.00	-3	12,078	-0.02%
2020/05/25	2	460.00	5	455.30	460.00	-3	12,147	-0.02%
2020/05/22	4.1	444.29	15	442.57	442.00	-10.9	12,130	-0.09%
2020/05/21	2	465.50	3	466.17	464.50	-1	12,091	-0.01%
2020/05/20	2	466.50	7	467.79	470.00	-5	12,071	-0.04%
2020/05/19	0	0.00	6	460.75	462.00	-6	11,901	-0.05%
2020/05/18	0	0.00	11	446.36	440.50	-11	11,685	-0.09%
2020/05/15	0	0.00	1	414.00	411.00	-1	11,390	-0.01%
2020/05/14	2	407.50	0	0.00	411.00	2	11,447	0.02%
2020/05/13	0	0.00	1	412.50	420.00	-1	11,461	-0.01%
2020/05/12	0	0.00	1	406.50	407.00	-1	11,544	-0.01%
2020/05/11	4	408.63	1	409.00	410.00	3	11,685	0.03%
2020/05/07	1	414.00	2	412.50	411.00	-1	11,832	-0.01%
2020/05/06	0	0.00	1	409.00	408.00	-1	11,867	-0.01%
2020/05/05	5	401.40	13	401.42	401.50	-8	11,894	-0.07%
2020/05/04	16	402.16	10	399.00	399.50	6	12,042	0.05%
2020/04/30	0	0.00	11	413.23	415.00	-11	12,003	-0.09%
2020/04/29	13	389.42	17	394.76	398.00	-4	11,815	-0.03%
2020/04/28	11	373.14	2	369.50	375.00	9	11,461	0.08%
2020/04/27	4	364.88	2	364.75	372.00	2	11,656	0.02%
2020/04/23	1	345.00	0	0.00	351.00	1	11,572	0.01%
2020/04/22	4	346.50	2	345.50	346.00	2	11,643	0.02%
2020/04/21	2	358.50	1	365.00	353.50	1	11,874	0.01%
2020/04/20	0	0.00	1	371.00	370.00	-1	12,011	-0.01%
2020/04/17	2	369.00	1	376.50	368.00	1	12,089	0.01%
2020/04/16	3	361.83	2	363.75	361.50	1	11,995	0.01%
2020/04/15	2	367.00	1	368.00	365.50	1	12,003	0.01%
2020/04/14	2	364.00	7	364.71	365.50	-5	12,021	-0.04%
2020/04/09	1	355.00	1	352.00	351.50	0	12,109	0.00%
2020/04/08	0	0.00	2	349.50	349.50	-2	12,076	-0.02%
2020/04/07	2	346.75	1	347.00	347.00	1	12,056	0.01%
2020/04/06	0	0.00	1	339.50	341.00	-1	11,960	-0.01%
2020/04/01	2	328.75	1	330.50	334.00	1	11,892	0.01%
2020/03/31	4	334.50	2	332.75	327.50	2	11,880	0.02%
2020/03/30	1	333.00	3	331.33	336.50	-2	11,749	-0.02%
2020/03/27	1	343.50	1	348.50	340.00	0	11,622	0.00%
2020/03/26	5	343.50	2	335.25	343.50	3	11,460	0.03%
2020/03/25	15	341.60	3	348.67	334.50	12	11,502	0.10%
2020/03/24	4	332.00	6	335.17	330.00	-2	11,314	-0.02%
2020/03/23	9	308.00	10	303.45	308.00	-1	11,286	-0.01%
2020/03/20	2	290.25	3	298.00	301.00	-1	11,228	-0.01%
2020/03/19	3	289.83	5	289.80	274.00	-2	11,118	-0.02%
2020/03/18	0	0.00	5	312.80	301.50	-5	10,839	-0.05%
2020/03/17	4	317.00	1	308.00	315.50	3	10,712	0.03%
2020/03/16	3	332.17	4	333.75	320.00	-1	10,537	-0.01%
2020/03/13	10	322.10	6	316.75	341.00	4	10,390	0.04%
2020/03/12	6	346.83	4	344.88	336.00	2	10,118	0.02%
2020/03/11	1	363.00	0	0.00	363.00	1	9,884	0.01%
2020/03/10	3	369.67	3	366.17	373.50	0	9,823	0.00%
2020/03/09	2	363.00	3	369.00	366.50	-1	9,727	-0.01%
2020/03/06	1	379.50	0	0.00	378.50	1	9,658	0.01%
2020/03/05	4	384.38	2	378.50	385.00	2	9,648	0.02%
2020/03/04	1	369.00	1	368.00	370.50	0	9,661	0.00%
2020/03/03	2	373.75	2	377.75	372.00	0	9,644	0.00%
2020/03/02	2	360.25	22.1	356.34	363.00	-20.1	9,576	-0.21%
2020/02/27	11	363.77	7	365.36	360.00	4	9,569	0.04%
2020/02/26	1	375.50	2	374.75	375.00	-1	9,475	-0.01%
2020/02/25	3	378.33	1	381.50	378.50	2	9,416	0.02%
2020/02/24	2	379.50	1	379.00	377.00	1	9,441	0.01%
2020/02/21	7	389.50	1	391.50	388.00	6	9,324	0.06%
2020/02/20	1	391.50	1	390.00	394.00	0	9,257	0.00%
2020/02/19	0	0.00	9	389.78	388.50	-9	9,184	-0.10%
2020/02/18	1	393.00	3	395.83	392.00	-2	9,196	-0.02%
2020/02/17	2	397.25	0	0.00	398.00	2	9,152	0.02%
2020/02/14	1	405.50	0	0.00	405.50	1	9,082	0.01%
2020/02/13	1	408.50	2	409.50	408.50	-1	9,018	-0.01%
2020/02/12	1	399.50	3.1	399.42	401.50	-2.1	8,901	-0.02%
2020/02/11	0	0.00	2	389.25	390.00	-2	8,895	-0.02%
2020/02/07	1.1	379.18	2	382.00	381.00	-0.9	8,950	-0.01%
2020/02/06	5	381.80	1	383.00	382.00	4	8,979	0.04%
2020/02/05	10.1	383.55	8	382.69	381.00	2.1	8,947	0.02%
2020/02/04	2	384.75	6	391.92	390.50	-4	8,844	-0.05%
2020/02/03	12	381.17	12	375.96	382.00	0	9,087	0.00%
2020/01/31	3	387.83	3	389.17	388.00	0	9,100	0.00%
2020/01/30	512	389.28	8	393.31	383.50	504	9,154	5.51%	大買/鉅額交易
2020/01/20	0	0.00	1	419.50	419.00	-1	8,903	-0.01%
2020/01/17	6	420.67	6	420.50	420.50	0	8,946	0.00%
2020/01/16	8	420.38	7	420.00	421.00	1	9,016	0.01%
2020/01/15	12	407.79	16	413.75	416.00	-4	8,866	-0.05%
2020/01/14	9	422.72	13	415.67	416.00	-4	8,518	-0.05%
2020/01/13	12	431.54	41	423.98	422.00	-29	8,270	-0.35%
2020/01/10	8	432.00	9	433.11	432.00	-1	8,199	-0.01%
2020/01/09	5	437.00	8	434.69	437.00	-3	8,219	-0.04%
2020/01/08	10	430.35	15	434.47	430.50	-5	8,306	-0.06%
2020/01/07	7	423.79	7	427.36	426.00	0	8,311	0.00%
2020/01/06	6	425.58	4	428.00	424.00	2	8,361	0.02%
2020/01/03	7	434.07	2	434.00	434.50	5	8,361	0.06%
2020/01/02	3	443.00	2	442.00	441.50	1	8,240	0.01%
2019/12/30	5	446.10	0	0.00	446.50	5	8,253	0.06%
2019/12/26	5	453.20	0	0.00	449.00	5	8,350	0.06%
2019/12/25	0	0.00	1	450.00	452.00	-1	8,376	-0.01%
2019/12/23	0	0.00	0.1	449.00	449.00	-0.1	8,565	0.00%
2019/12/20	6	451.17	5	444.00	446.00	1	8,656	0.01%
2019/12/19	10	453.30	7.1	454.29	454.50	2.9	8,489	0.03%
2019/12/18	15	456.63	15.1	456.80	456.50	-0.1	8,415	0.00%
2019/12/17	5	458.30	8	460.13	460.50	-3	8,371	-0.04%
2019/12/16	6	442.50	6	439.75	442.00	0	8,218	0.00%
2019/12/13	21	432.40	2	432.75	432.50	19	8,167	0.23%
2019/12/12	1	429.50	3	430.50	427.50	-2	8,163	-0.02%
2019/12/11	1.1	428.36	1	426.50	429.00	0.1	8,239	0.00%
2019/12/10	1	425.50	1	426.00	425.00	0	8,338	0.00%
2019/12/09	0	0.00	1	419.00	426.50	-1	8,406	-0.01%
2019/12/06	4	418.38	4	416.88	415.00	0	8,435	0.00%
2019/12/05	0	420.00	0	0.00	420.00	0	8,675	0.00%
2019/12/03	0	0.00	1	422.00	418.00	-1	8,781	-0.01%
2019/12/02	1	415.00	0	0.00	416.50	1	8,763	0.01%
2019/11/29	3	422.17	3.1	427.95	421.50	-0.1	8,725	0.00%
2019/11/28	0	0.00	2	430.00	431.50	-2	8,621	-0.02%
2019/11/26	11	420.64	5	420.50	420.00	6	8,671	0.07%
2019/11/25	0	0.00	3	420.50	418.50	-3	8,836	-0.03%
2019/11/22	0	0.00	3	410.67	411.00	-3	8,819	-0.03%
2019/11/21	13	404.15	1	408.00	407.00	12	8,782	0.14%
2019/11/20	1	414.50	11	416.82	414.50	-10	8,700	-0.11%
2019/11/19	1	421.50	0	0.00	421.00	1	8,742	0.01%
2019/11/18	0	0.00	10	419.50	419.50	-10	8,859	-0.11%
2019/11/15	0	0.00	13	420.00	422.00	-13	9,020	-0.14%
2019/11/14	1	409.50	1	411.50	410.50	0	9,367	0.00%
2019/11/12	0	0.00	1	410.00	410.00	-1	9,420	-0.01%
2019/11/11	1	405.00	1	407.50	403.50	0	9,399	0.00%
2019/11/08	3	414.00	1	414.99	414.00	2	9,324	0.02%
2019/11/07	7	426.43	0	0.00	425.00	7	9,240	0.08%
2019/11/06	1	425.00	2	431.25	434.00	-1	9,160	-0.01%
2019/11/05	1	425.50	3	422.17	425.00	-2	9,161	-0.02%
2019/11/04	0.7	410.00	6	408.67	412.00	-5.4	9,130	-0.06%
2019/11/01	9.1	405.00	3	406.67	405.00	6.1	9,151	0.07%
2019/10/31	0	0.00	2	401.50	408.00	-2	9,210	-0.02%
2019/10/30	2	395.75	5	396.50	396.50	-3	9,218	-0.03%
2019/10/29	3	392.00	7	391.79	393.00	-4	9,328	-0.04%
2019/10/28	2	383.25	3	384.50	387.00	-1	9,387	-0.01%
2019/10/25	21	383.48	7	384.14	379.00	14	9,418	0.15%
2019/10/24	1	380.50	2	379.00	381.50	-1	9,356	-0.01%
2019/10/22	1	369.00	2	370.25	371.50	-1	9,309	-0.01%
2019/10/21	2	371.50	2	371.50	369.00	0	9,352	0.00%
2019/10/18	3	370.50	1	373.50	370.00	2	9,393	0.02%
2019/10/17	0	0.00	3	369.17	371.00	-3	9,416	-0.03%
2019/10/16	24	361.04	1	361.50	360.00	23	9,428	0.24%
2019/10/15	2	368.75	2	367.50	367.00	0	9,338	0.00%
2019/10/14	1	373.50	0	0.00	370.50	1	9,256	0.01%
2019/10/09	8	374.56	1	382.50	372.00	7	9,098	0.08%
2019/10/08	1	384.50	0	0.00	384.50	1	9,011	0.01%
2019/10/04	0	0.00	11	383.32	385.50	-11	9,026	-0.12%
2019/10/03	0	0.00	2.1	375.45	379.50	-2.1	8,961	-0.02%
2019/10/02	1	374.00	0	0.00	372.00	1	8,908	0.01%
2019/10/01	1.1	375.05	0	0.00	376.50	1.1	8,953	0.01%
2019/09/27	2	370.50	13	369.73	369.00	-11	8,898	-0.12%
2019/09/26	3	378.00	2	379.50	376.00	1	8,893	0.01%
2019/09/25	19	382.71	0	0.00	380.00	19	8,885	0.21%
2019/09/23	1	387.50	1	390.50	388.00	0	8,877	0.00%
2019/09/20	0	0.00	1	385.00	386.50	-1	8,889	-0.01%
2019/09/19	2	381.50	1	385.50	380.50	1	8,795	0.01%
2019/09/18	1	382.50	0	0.00	382.00	1	8,723	0.01%
2019/09/16	1	382.00	1	380.00	382.00	0	8,683	0.00%
2019/09/12	1	375.00	1	381.00	375.00	0	8,578	0.00%
2019/09/11	1	375.00	0	0.00	374.50	1	8,551	0.01%
2019/09/10	2	378.50	1	376.50	378.00	1	8,538	0.01%
2019/09/09	10	380.00	1	382.50	382.50	9	8,500	0.11%
2019/09/06	2	374.75	3	373.67	374.50	-1	8,254	-0.01%
2019/09/05	0	0.00	1	368.00	367.50	-1	8,141	-0.01%
2019/09/04	2	365.00	1	364.00	365.00	1	8,141	0.01%
2019/08/30	1	365.00	0	0.00	367.50	1	8,259	0.01%
2019/08/29	1	364.50	1	364.00	365.50	0	8,242	0.00%
2019/08/28	13	365.15	12	361.50	366.00	1	8,248	0.01%
2019/08/26	0	0.00	1	342.50	343.00	-1	8,242	-0.01%
2019/08/23	7	348.79	4	342.50	342.50	3	8,339	0.04%
2019/08/22	0	0.00	0	344.00	345.00	0	8,310	0.00%
2019/08/21	0	0.00	2.1	349.36	347.00	-2.1	8,294	-0.03%
2019/08/20	0	0.00	1	350.00	351.00	-1	8,242	-0.01%
2019/08/19	5	339.40	9	343.56	353.00	-4	8,104	-0.05%
2019/08/16	0	0.00	6	322.50	322.00	-6	7,760	-0.08%
2019/08/15	1	314.00	0	0.00	316.50	1	7,693	0.01%
2019/08/13	1	320.50	0	0.00	318.00	1	7,715	0.01%
2019/08/12	0	0.00	6	321.42	323.00	-6	7,798	-0.08%
2019/08/08	5	315.00	0	0.00	316.50	5	7,745	0.06%
2019/08/07	0	0.00	14	318.32	318.00	-14	7,723	-0.18%
2019/08/06	0	0.00	1	305.00	309.00	-1	7,636	-0.01%
2019/08/05	11	310.41	0	0.00	312.00	11	7,601	0.14%
2019/08/02	3	311.17	1	316.50	316.00	2	7,563	0.03%
2019/08/01	5	317.00	7	320.71	314.00	-2	7,496	-0.03%
2019/07/31	7	314.14	0	0.00	314.50	7	7,239	0.10%
2019/07/30	1	325.00	3	325.83	325.50	-2	7,148	-0.03%
2019/07/29	5	312.60	5	316.20	319.00	0	7,066	0.00%
2019/07/26	0.1	313.50	12	313.71	313.50	-11.9	7,224	-0.16%
2019/07/25	1	310.00	0	0.00	313.00	1	7,515	0.01%
2019/07/24	25	309.36	13	308.00	308.00	12	7,568	0.16%
2019/07/23	0	0.00	4	313.13	314.50	-4	7,497	-0.05%
2019/07/18	3	304.33	0	0.00	302.00	3	7,321	0.04%
2019/07/17	1	310.00	1	310.00	310.00	0	7,243	0.00%
2019/07/16	1	313.50	0	0.00	314.00	1	7,183	0.01%
2019/07/15	3	314.67	0	0.00	314.50	3	7,154	0.04%
2019/07/11	1	321.00	5	321.90	322.50	-4	7,525	-0.05%
2019/07/10	0	0.00	1	319.00	318.00	-1	7,546	-0.01%
2019/07/08	1	312.00	1	312.00	314.00	0	7,637	0.00%
2019/07/05	2	320.00	12	319.58	321.00	-10	7,744	-0.13%
2019/07/04	0	0.00	1	319.50	319.00	-1	7,840	-0.01%
2019/07/03	2	324.75	1	324.50	317.50	1	7,937	0.01%
2019/07/02	5	315.50	3	315.67	319.00	2	7,929	0.03%
2019/07/01	3	315.17	4	314.13	314.00	-1	7,911	-0.01%
2019/06/28	0	0.00	4	312.25	314.00	-4	7,935	-0.05%
2019/06/26	0	0.00	2	310.50	310.50	-2	7,980	-0.03%
2019/06/24	0	0.00	1	315.50	315.50	-1	7,992	-0.01%
2019/06/21	1	310.00	2	315.50	313.50	-1	7,978	-0.01%
2019/06/19	5	310.00	0	0.00	308.50	5	8,057	0.06%
2019/06/17	1	300.50	0	0.00	300.50	1	7,940	0.01%
2019/06/13	2	312.25	1	316.00	309.50	1	7,915	0.01%
2019/06/12	0	0.00	10	307.50	309.50	-10	7,874	-0.13%
2019/06/11	1	310.00	0	0.00	308.00	1	7,882	0.01%
2019/06/10	1	311.50	1	314.00	316.00	0	7,777	0.00%
2019/06/06	7	305.50	7	311.00	307.00	0	7,725	0.00%
2019/06/05	1	315.00	157	314.48	313.00	-156	7,680	-2.03%	大賣/鉅額交易
2019/06/04	1	317.00	1	312.50	311.00	0	7,651	0.00%
2019/06/03	3	311.33	1	314.00	314.00	2	7,579	0.03%
2019/05/31	12	306.04	19	303.39	311.00	-7	7,512	-0.09%
2019/05/30	17	295.74	5	292.30	296.50	12	7,348	0.16%
2019/05/27	0	0.00	2	281.50	281.00	-2	7,496	-0.03%
2019/05/24	1	287.50	1	291.50	287.00	0	7,704	0.00%
2019/05/23	2	291.50	4	292.75	292.00	-2	7,892	-0.03%
2019/05/22	2	288.75	2	288.00	287.50	0	7,829	0.00%
2019/05/21	1	291.00	2	289.00	290.50	-1	7,894	-0.01%
2019/05/17	0	0.00	1	292.00	291.00	-1	7,829	-0.01%
2019/05/16	1	290.00	3	288.83	288.00	-2	7,753	-0.03%
2019/05/15	1	289.50	0	0.00	290.00	1	7,722	0.01%
2019/05/14	2	282.50	2	281.25	289.00	0	7,717	0.00%
2019/05/13	4	288.88	1	289.00	286.50	3	7,682	0.04%
2019/05/10	0.1	298.50	2	299.75	298.50	-1.9	7,872	-0.02%
2019/05/09	1	300.50	10	301.00	300.00	-9	7,838	-0.11%
2019/05/08	0	0.00	3	308.00	310.00	-3	7,750	-0.04%
2019/05/07	1	308.00	0	0.00	311.00	1	7,659	0.01%
2019/05/06	3	305.00	2	304.50	306.00	1	7,561	0.01%
2019/05/03	2	307.00	246	308.79	309.00	-244	7,464	-3.27%	大賣/鉅額交易
2019/05/02	2	303.50	8	302.88	298.00	-6	7,205	-0.08%
2019/04/30	0	0.00	1	289.50	295.50	-1	6,913	-0.01%
2019/04/25	0	0.00	2	288.50	288.00	-2	6,869	-0.03%
2019/04/24	1	290.00	0	0.00	289.50	1	6,880	0.01%
2019/04/23	2	286.75	1	286.50	290.00	1	6,891	0.01%
2019/04/18	0	0.00	3	292.33	291.00	-3	6,852	-0.04%
2019/04/17	12	291.38	5	293.40	288.50	7	6,816	0.10%
2019/04/16	0	0.00	2	301.00	300.00	-2	6,566	-0.03%
2019/04/15	5	297.20	2	298.25	296.50	3	6,549	0.05%
2019/04/11	8	297.19	0	0.00	291.50	8	6,478	0.12%
2019/04/10	0	0.00	1	301.00	300.00	-1	6,347	-0.02%
2019/04/09	5	295.00	0	0.00	299.50	5	6,197	0.08%
2019/04/08	2	293.50	1	293.00	294.50	1	6,082	0.02%
2019/04/02	0	0.00	1	290.50	290.50	-1	5,872	-0.02%
2019/04/01	1	285.00	3	286.33	285.50	-2	5,738	-0.03%
2019/03/29	0	0.00	1	281.00	282.50	-1	5,638	-0.02%
2019/03/28	0	0.00	1	282.50	276.50	-1	5,624	-0.02%
2019/03/25	0	0.00	1.1	276.55	276.50	-1.1	5,673	-0.02%
2019/03/22	2	285.50	100	283.39	284.00	-98	5,618	-1.74%
2019/03/21	1	279.00	0	0.00	277.50	1	5,456	0.02%
2019/03/20	0	0.00	1	275.00	274.50	-1	5,425	-0.02%
2019/03/15	1	276.00	0	0.00	276.00	1	5,344	0.02%
2019/03/14	0	0.00	5	274.00	272.50	-5	5,346	-0.09%
2019/03/12	1	276.00	1	272.00	270.50	0	5,438	0.00%
2019/03/11	1	267.50	0	0.00	270.00	1	5,514	0.02%
2019/03/08	1	267.00	0	0.00	267.50	1	5,580	0.02%
2019/03/06	0	0.00	1	280.00	280.00	-1	5,571	-0.02%
2019/03/05	1	277.00	0	0.00	273.00	1	5,485	0.02%
2019/03/04	5	279.00	0.1	278.50	277.00	4.9	5,444	0.09%
2019/02/27	0	0.00	3.1	279.03	280.00	-3.1	5,375	-0.06%
2019/02/26	8	286.31	0.2	276.50	276.50	7.8	5,245	0.15%
2019/02/25	1	272.00	3	278.17	282.50	-2	5,028	-0.04%
2019/02/22	2	268.25	0.2	264.00	264.00	1.8	4,754	0.04%
2019/02/19	1	250.50	1	251.00	250.00	0	4,495	0.00%
2019/02/18	0	0.00	1	253.00	253.50	-1	4,487	-0.02%
2019/02/14	0	0.00	0	256.00	255.50	0	4,475	0.00%
2019/02/13	1.1	258.50	1	261.00	259.00	0.1	4,503	0.00%
2019/02/12	2	257.75	0	0.00	257.50	2	4,487	0.04%
2019/02/11	0	0.00	1	252.50	259.50	-1	4,448	-0.02%
2019/01/30	0	0.00	1	243.00	243.00	-1	4,185	-0.02%
2019/01/29	0	0.00	2	246.50	245.50	-2	4,198	-0.05%
2019/01/28	1	247.50	0	0.00	248.50	1	4,197	0.02%
2019/01/25	0	248.00	151	248.05	248.00	-151	4,258	-3.55%	大賣/鉅額交易
2019/01/24	2.1	246.17	0	0.00	244.50	2.1	4,309	0.05%
2019/01/23	2	239.75	1	240.00	241.00	1	4,371	0.02%
2019/01/22	1	242.50	1	244.50	242.00	0	4,386	0.00%
2019/01/18	0.1	243.50	0	0.00	244.00	0.1	4,495	0.00%
2019/01/17	0	0.00	2	236.50	237.00	-2	4,491	-0.04%
2019/01/16	1.2	236.92	4	235.38	237.00	-2.8	4,540	-0.06%
2019/01/14	1.2	232.33	0	0.00	231.50	1.2	4,492	0.03%
2019/01/11	1	226.50	0	0.00	227.50	1	4,487	0.02%
2019/01/10	1	224.50	0	0.00	226.00	1	4,497	0.02%
2019/01/08	0	0.00	1	220.00	222.00	-1	4,416	-0.02%
2019/01/07	1	220.00	0	0.00	219.00	1	4,459	0.02%
2019/01/04	0	0.00	1	217.00	217.00	-1	4,465	-0.02%
2018/12/28	1	225.00	0	0.00	229.50	1	4,661	0.02%
2018/12/25	0	0.00	10	221.00	221.00	-10	4,809	-0.21%
2018/12/20	4	228.25	0	0.00	225.00	4	4,975	0.08%
2018/12/18	1	236.00	0	0.00	234.50	1	4,868	0.02%
2018/12/10	10	230.00	0	0.00	229.00	10	4,965	0.20%
2018/12/06	0	0.00	2	234.00	229.50	-2	4,944	-0.04%
2018/12/04	1	247.50	2	249.75	252.00	-1	4,914	-0.02%
2018/11/30	0.1	236.00	0	0.00	237.50	0.1	4,801	0.00%
2018/11/29	2	233.50	3	240.33	231.50	-1	4,746	-0.02%
2018/11/28	1.1	235.09	1	236.50	236.50	0.1	4,735	0.00%
2018/11/16	301	221.40	2	221.00	220.00	299	4,986	6.00%	大買/鉅額交易
2018/11/14	1	229.50	0	0.00	230.00	1	4,975	0.02%
2018/11/13	0	0.00	6	232.00	231.00	-6	5,017	-0.12%
2018/11/07	1	234.50	0	0.00	235.00	1	5,158	0.02%
2018/11/06	1	234.00	1	233.50	230.00	0	5,183	0.00%
2018/11/05	0	0.00	2	230.00	230.00	-2	5,120	-0.04%
2018/11/02	1	228.50	1	226.50	227.50	0	5,105	0.00%
2018/11/01	4	224.13	2	227.25	223.50	2	5,060	0.04%
2018/10/31	1	221.50	3	215.67	227.50	-2	4,993	-0.04%
2018/10/30	2	207.75	1	210.00	207.00	1	4,864	0.02%
2018/10/26	6	208.92	0	0.00	202.00	6	4,943	0.12%
2018/10/25	0	0.00	1	209.50	210.00	-1	5,072	-0.02%
2018/10/24	0	0.00	5	214.50	214.00	-5	5,195	-0.10%
2018/10/22	0	0.00	1	221.50	221.50	-1	5,281	-0.02%
2018/10/19	3	220.00	0	0.00	222.50	3	5,355	0.06%
2018/10/18	0	0.00	1	225.00	225.00	-1	5,424	-0.02%
2018/10/15	1	218.50	1	221.50	221.00	0	5,831	0.00%
2018/10/11	3	208.00	23	210.30	210.50	-20	5,739	-0.35%
2018/10/08	130	233.77	0	0.00	233.50	130	5,491	2.37%	大買/鉅額交易
2018/10/05	1	236.00	0	0.00	234.50	1	5,462	0.02%
2018/10/04	1	242.50	1	244.50	242.00	0	5,384	0.00%
2018/10/01	6	251.00	0	0.00	250.00	6	5,441	0.11%
2018/09/28	1	244.00	0	0.00	246.50	1	5,533	0.02%
2018/09/27	0	0.00	1	240.50	241.50	-1	5,601	-0.02%
2018/09/26	1	243.50	0	0.00	241.50	1	5,614	0.02%
2018/09/21	0	0.00	1	242.00	243.00	-1	5,686	-0.02%
2018/09/20	2	240.50	3	241.50	238.00	-1	5,698	-0.02%
2018/09/19	1	244.00	0	0.00	245.00	1	5,683	0.02%
2018/09/18	5.3	245.00	1	244.00	244.50	4.3	5,730	0.08%
2018/09/14	1	244.00	1	245.00	245.50	0	5,883	0.00%
2018/09/13	0	0.00	1	243.50	242.00	-1	5,876	-0.02%
2018/09/10	1	243.00	1	243.00	242.50	0	5,924	0.00%
2018/09/07	3	251.50	0	0.00	248.00	3	5,902	0.05%
2018/09/06	5	255.50	2	253.75	255.00	3	5,865	0.05%
2018/09/05	1	253.00	0	0.00	254.00	1	5,861	0.02%
2018/09/04	1	253.50	0	0.00	253.50	1	5,870	0.02%
2018/08/31	0	0.00	1	252.50	251.50	-1	5,920	-0.02%
2018/08/29	5	255.90	0	0.00	256.00	5	5,905	0.08%
2018/08/28	1	252.00	1	249.00	252.00	0	5,883	0.00%
2018/08/27	1	247.50	1	245.50	247.50	0	5,858	0.00%
2018/08/24	0	0.00	1	248.00	250.00	-1	5,861	-0.02%
2018/08/23	4	252.88	12	249.88	253.00	-8	5,980	-0.13%
2018/08/22	2	247.25	0	0.00	247.50	2	5,978	0.03%
2018/08/21	1	246.00	0	0.00	245.50	1	5,876	0.02%
2018/08/17	1	251.00	0	0.00	247.00	1	5,874	0.02%
2018/08/16	11	249.77	2	250.00	247.50	9	5,817	0.15%
2018/08/14	0	0.00	10	266.50	265.00	-10	5,795	-0.17%
2018/08/13	11	260.73	1	265.00	263.50	10	5,803	0.17%
2018/08/09	0	0.00	2	273.75	275.00	-2	5,921	-0.03%
2018/08/07	1	277.50	0	0.00	275.50	1	5,911	0.02%
2018/08/06	2	272.75	0	0.00	273.00	2	5,915	0.03%
2018/08/03	0	0.00	10	273.00	274.00	-10	6,066	-0.16%
2018/08/01	3	272.50	4	266.88	275.00	-1	5,966	-0.02%
2018/07/31	2	253.00	0	0.00	254.00	2	5,781	0.03%
2018/07/25	2	259.25	0	0.00	262.50	2	5,789	0.03%
2018/07/24	52	260.92	0	0.00	255.00	52	5,831	0.89%
2018/07/23	12	272.58	1	274.00	271.50	11	5,656	0.19%
2018/07/17	2	286.00	3	285.83	285.50	-1	5,905	-0.02%
2018/07/13	0	0.00	11	284.50	285.00	-11	6,250	-0.18%
2018/07/11	1	277.00	0	0.00	276.00	1	6,644	0.02%
2018/07/10	2	278.50	2	279.00	280.00	0	6,710	0.00%
2018/07/09	10	276.50	0	0.00	272.50	10	6,708	0.15%
2018/07/05	2	288.25	1	292.50	281.50	1	6,677	0.01%
2018/07/02	1	304.50	0	0.00	305.00	1	6,707	0.01%
2018/06/29	1	300.00	2	300.25	300.00	-1	6,663	-0.02%
2018/06/28	1	294.50	0	0.00	297.00	1	6,615	0.02%
2018/06/27	4	296.63	3	297.50	296.50	1	6,709	0.01%
2018/06/26	1	297.00	1	299.50	296.50	0	6,707	0.00%
2018/06/25	1	309.50	0	0.00	310.00	1	6,629	0.02%
2018/06/21	1	313.00	0	0.00	312.00	1	6,932	0.01%
2018/06/20	2	312.50	0	0.00	310.00	2	6,974	0.03%
2018/06/19	1	313.50	0	0.00	312.00	1	6,973	0.01%
2018/06/13	3	322.50	3	321.00	320.50	0	7,526	0.00%
2018/06/12	3	328.50	3	324.50	324.00	0	7,670	0.00%
2018/06/11	10	332.50	2	332.75	332.50	8	7,748	0.10%
2018/06/07	0	0.00	3	329.83	331.00	-3	7,856	-0.04%
2018/06/06	0	0.00	2	331.50	331.00	-2	8,004	-0.02%
2018/06/04	1	329.50	2	329.25	329.50	-1	8,154	-0.01%
2018/06/01	2	317.00	1	317.50	319.00	1	8,177	0.01%
2018/05/31	4	309.25	3	309.50	311.50	1	8,249	0.01%
2018/05/29	3	315.50	3	318.50	315.00	0	8,296	0.00%
2018/05/28	3	322.50	3	319.00	318.50	0	8,412	0.00%
2018/05/25	0	0.00	7	322.50	324.00	-7	8,472	-0.08%
2018/05/23	0	0.00	2	319.00	320.00	-2	8,496	-0.02%
2018/05/18	0	0.00	1	310.50	313.00	-1	8,607	-0.01%
2018/05/17	1	309.00	0	0.00	310.00	1	8,659	0.01%
2018/05/15	0	0.00	1	319.00	319.00	-1	8,657	-0.01%
2018/05/14	5	320.00	4	320.00	320.00	1	8,779	0.01%
2018/05/11	8	323.44	6	321.00	319.50	2	8,782	0.02%
2018/05/10	3	330.00	3	328.50	329.50	0	8,681	0.00%
2018/05/09	0	0.00	1	326.00	328.00	-1	8,819	-0.01%
2018/05/07	3	320.50	3	318.50	318.50	0	8,894	0.00%
2018/05/04	3	320.00	3	322.50	325.50	0	8,845	0.00%
2018/05/03	1	320.00	2	323.50	320.00	-1	8,857	-0.01%
2018/05/02	2	332.75	0	0.00	331.00	2	8,786	0.02%
2018/04/30	1	328.00	1	340.00	340.00	0	8,763	0.00%
2018/04/27	2	326.50	0	0.00	339.50	2	8,754	0.02%
2018/04/26	2	327.75	3	334.50	323.50	-1	8,708	-0.01%
2018/04/25	2	336.50	1	341.50	337.00	1	8,622	0.01%
2018/04/23	1	350.50	2	355.00	350.50	-1	8,560	-0.01%
2018/04/19	6	368.17	2	358.50	360.50	4	8,406	0.05%
2018/04/18	3	350.50	8	356.44	362.00	-5	8,208	-0.06%
2018/04/11	5	335.50	6	340.50	339.00	-1	7,785	-0.01%
2018/04/09	1	329.00	0	0.00	327.50	1	7,800	0.01%
2018/04/03	1	328.00	0	0.00	328.00	1	7,728	0.01%
2018/04/02	0	0.00	11	338.23	336.50	-11	7,682	-0.14%
2018/03/30	7	344.00	0	0.00	340.00	7	7,745	0.09%
2018/03/29	0	0.00	1	334.00	331.00	-1	7,677	-0.01%
2018/03/27	3	341.33	2	341.25	342.50	1	7,524	0.01%
2018/03/26	3	347.00	10	336.50	347.00	-7	7,360	-0.10%
2018/03/23	3	326.00	2	326.75	328.00	1	7,205	0.01%
2018/03/22	0	0.00	1	336.00	336.00	-1	7,199	-0.01%
2018/03/21	4	345.38	0	0.00	336.00	4	7,191	0.06%
2018/03/20	0	0.00	3	340.00	342.50	-3	7,183	-0.04%
2018/03/19	1	334.50	2	339.25	334.00	-1	6,988	-0.01%
2018/03/16	5	319.00	0	0.00	317.00	5	6,766	0.07%
2018/03/15	3	318.50	3	318.50	318.00	0	6,627	0.00%
2018/03/14	3	316.50	3	313.50	313.50	0	6,541	0.00%
2018/03/13	3	319.00	4	318.63	319.00	-1	6,558	-0.02%
2018/03/12	7	318.07	5	320.60	317.00	2	6,573	0.03%
2018/03/09	0	0.00	1	310.50	310.50	-1	6,656	-0.02%
2018/03/08	0	0.00	2	307.00	309.50	-2	6,591	-0.03%
2018/03/07	0	0.00	15	305.10	300.00	-15	6,474	-0.23%
2018/03/06	1	300.00	3	300.83	301.00	-2	6,435	-0.03%
2018/03/05	2	297.25	0	0.00	295.00	2	6,484	0.03%
2018/03/02	3	303.50	0	0.00	302.50	3	6,432	0.05%
2018/03/01	2	302.00	2	300.00	299.50	0	6,373	0.00%
2018/02/27	0	0.00	2	304.00	301.00	-2	6,282	-0.03%
2018/02/26	3	301.17	0	0.00	296.50	3	6,211	0.05%
2018/02/22	0	0.00	1	300.50	302.00	-1	6,240	-0.02%
2018/02/21	0	0.00	12	295.67	304.50	-12	6,238	-0.19%
2018/02/12	0	0.00	2	288.00	285.00	-2	6,153	-0.03%
2018/02/09	1	275.50	1	275.50	283.00	0	6,175	0.00%
2018/02/07	12	285.50	0	0.00	284.50	12	6,135	0.20%
2018/02/06	4	285.25	4	286.50	286.50	0	6,142	0.00%
2018/02/05	1	295.50	4	297.00	299.00	-3	6,066	-0.05%
2018/02/02	11	303.05	0	0.00	304.50	11	6,234	0.18%
2018/02/01	6	309.25	21	308.95	307.00	-15	6,236	-0.24%
2018/01/31	2	299.25	1	297.50	299.00	1	6,091	0.02%
2018/01/30	16	302.44	3	301.50	299.00	13	6,091	0.21%
2018/01/29	11	310.18	0	0.00	308.00	11	6,198	0.18%
2018/01/26	1	302.00	1	302.00	308.00	0	6,271	0.00%
2018/01/25	1	307.00	1	307.00	305.50	0	6,267	0.00%
2018/01/24	1	311.50	1.1	311.23	307.50	-0.1	6,343	0.00%
2018/01/23	4	321.25	4	322.75	318.00	0	6,460	0.00%
2018/01/22	1	315.00	0	0.00	319.00	1	6,420	0.02%
2018/01/18	1	311.00	1	310.00	319.50	0	6,576	0.00%
2018/01/17	0	0.00	1	305.50	306.50	-1	6,629	-0.02%
2018/01/10	0	0.00	13	307.69	309.50	-13	6,822	-0.19%
2018/01/04	0	0.00	1	307.00	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	10	300.50	300.50	-10	7,797	-0.13%