聯發科 (2454)-亞東券商分點個股進出

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
1405
漲跌
▲20
漲幅
+1.44%
成交量
4,990張
產業
上市半導體類股
3165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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	0.1	1419.37	2.1	1415.00	1405.00	-2	7,151	-0.03%
2024/06/25	56.3	1384.55	12	1392.92	1385.00	44.3	7,183	0.62%
2024/06/24	3	1431.57	0.1	1415.00	1410.00	2.9	7,127	0.04%
2024/06/21	2.1	1455.87	1	1460.03	1490.00	1.1	7,084	0.01%
2024/06/20	0	0.00	3.3	1484.22	1500.00	-3.3	6,959	-0.05%
2024/06/19	1	1425.36	4.2	1475.49	1485.00	-3.2	6,953	-0.05%
2024/06/18	0	1385.00	2.2	1390.93	1405.00	-2.2	6,867	-0.03%
2024/06/17	25.1	1373.00	0.1	1375.00	1380.00	25	6,839	0.37%
2024/06/14	0	0.00	1.2	1377.03	1395.00	-1.2	6,913	-0.02%
2024/06/13	0.3	1368.83	10.3	1378.26	1385.00	-9.9	6,913	-0.14%
2024/06/12	1.5	1297.59	4.2	1298.80	1300.00	-2.7	6,837	-0.04%
2024/06/11	0.1	1260.20	3.1	1263.44	1270.00	-2.9	6,916	-0.04%
2024/06/07	3	1278.34	2	1277.48	1275.00	1	6,939	0.01%
2024/06/06	0.4	1253.39	3.2	1291.35	1290.00	-2.8	6,941	-0.04%
2024/06/05	22.1	1226.14	2	1220.00	1230.00	20.1	6,872	0.29%
2024/06/04	12.3	1242.84	11	1239.98	1240.00	1.3	7,043	0.02%
2024/06/03	2.3	1259.57	3	1250.01	1270.00	-0.7	7,177	-0.01%
2024/05/31	32.2	1246.43	6	1235.02	1235.00	26.2	7,232	0.36%
2024/05/30	1.2	1285.83	9	1294.45	1290.00	-7.8	7,136	-0.11%
2024/05/29	9	1284.47	6.2	1299.84	1290.00	2.8	7,200	0.04%
2024/05/28	1	1300.04	9.8	1315.85	1310.00	-8.8	7,271	-0.12%
2024/05/27	2.8	1287.87	10.1	1287.99	1285.00	-7.3	7,255	-0.10%
2024/05/24	0.1	1200.00	0	1200.00	1195.00	0.1	7,302	0.00%
2024/05/23	1	1205.00	4.2	1203.60	1205.00	-3.2	7,448	-0.04%
2024/05/22	2	1165.00	20	1185.49	1185.00	-18	7,734	-0.23%
2024/05/21	0.1	1165.00	0	0.00	1175.00	0.1	7,830	0.00%
2024/05/20	0	1185.00	17	1187.35	1190.00	-17	7,863	-0.22%
2024/05/17	0	0.00	1.3	1176.74	1165.00	-1.3	7,888	-0.02%
2024/05/16	6	1189.94	9.4	1192.33	1190.00	-3.3	7,852	-0.04%
2024/05/15	7	1165.00	7	1155.00	1155.00	0	7,759	0.00%
2024/05/14	7	1114.32	12.3	1139.28	1155.00	-5.3	7,861	-0.07%
2024/05/13	6	1105.00	6.1	1109.96	1115.00	-0.1	7,832	0.00%
2024/05/10	8	1092.50	8	1089.38	1095.00	0	7,887	0.00%
2024/05/09	0.2	1098.33	3	1116.67	1095.00	-2.9	8,091	-0.04%
2024/05/08	8	1077.48	14.2	1085.32	1095.00	-6.2	8,113	-0.08%
2024/05/07	1.1	1040.24	1	1040.00	1045.00	0.1	8,104	0.00%
2024/05/06	19.1	1046.83	11	1035.94	1035.00	8	8,168	0.10%
2024/05/03	3	1036.66	1.3	1040.58	1040.00	1.7	8,181	0.02%
2024/05/02	0	1000.00	1.2	1015.00	1000.00	-1.1	8,220	-0.01%
2024/04/30	1.1	993.86	0	0.00	992.00	1.1	8,260	0.01%
2024/04/29	2.1	1038.47	0	1015.71	1015.00	2.1	8,263	0.03%
2024/04/26	0.1	998.36	2.1	1001.88	1005.00	-2	8,286	-0.02%
2024/04/25	4.9	989.90	5	986.60	981.00	-0.1	8,341	0.00%
2024/04/24	1.2	996.30	3.1	1006.65	1010.00	-2	8,353	-0.02%
2024/04/23	2.1	978.75	4.3	977.53	972.00	-2.2	8,440	-0.03%
2024/04/22	5.6	971.38	1	969.00	966.00	4.6	8,512	0.05%
2024/04/19	14.8	991.34	16	993.75	993.00	-1.2	8,431	-0.01%
2024/04/18	0.1	1044.57	9	1044.44	1050.00	-8.9	8,249	-0.11%
2024/04/17	11.5	1051.67	0	0.00	1050.00	11.5	8,243	0.14%
2024/04/16	10.5	1061.88	2.1	1060.24	1055.00	8.4	8,185	0.10%
2024/04/15	17.3	1124.52	8	1110.63	1110.00	9.3	8,081	0.12%
2024/04/12	1.1	1184.95	0.1	1180.89	1180.00	1	8,021	0.01%
2024/04/11	1	1190.30	1	1200.10	1200.00	0	8,026	0.00%
2024/04/10	8	1179.39	15.5	1180.97	1195.00	-7.5	8,062	-0.09%
2024/04/09	6	1157.50	1	1165.00	1160.00	5	8,165	0.06%
2024/04/08	2	1150.09	1	1160.00	1150.00	1	8,276	0.01%
2024/04/03	3	1153.33	4	1158.75	1160.00	-1	8,292	-0.01%
2024/04/02	0	1165.00	0	0.00	1165.00	0	8,315	0.00%
2024/04/01	9	1163.34	7.2	1160.56	1160.00	1.8	8,388	0.02%
2024/03/29	1.2	1176.94	7.1	1195.59	1195.00	-6	8,352	-0.07%
2024/03/28	8	1141.27	7.1	1158.11	1160.00	0.9	8,270	0.01%
2024/03/27	0	0.00	3.4	1163.03	1165.00	-3.4	8,209	-0.04%
2024/03/26	3	1136.80	30.1	1150.81	1130.00	-27.1	8,183	-0.33%
2024/03/25	4	1127.49	1.1	1120.84	1120.00	2.9	8,181	0.04%
2024/03/22	3.2	1122.06	2	1130.00	1125.00	1.2	8,210	0.01%
2024/03/21	2	1137.50	1.4	1131.39	1140.00	0.6	8,193	0.01%
2024/03/20	4.1	1156.21	1	1175.00	1130.00	3.1	8,283	0.04%
2024/03/19	4.1	1156.28	0	0.00	1150.00	4.1	8,293	0.05%
2024/03/18	0.1	1160.16	2.2	1172.72	1170.00	-2.1	8,246	-0.03%
2024/03/15	3.2	1133.59	1.3	1143.73	1135.00	1.8	8,223	0.02%
2024/03/14	10.2	1160.54	0	1180.00	1150.00	10.2	8,175	0.12%
2024/03/13	3.1	1224.73	0.1	1220.46	1215.00	3.1	8,048	0.04%
2024/03/12	2.2	1218.64	2.1	1207.79	1215.00	0.1	7,983	0.00%
2024/03/11	0.2	1223.61	0.2	1221.74	1225.00	0	7,950	0.00%
2024/03/08	2.5	1238.56	8.2	1224.88	1230.00	-5.7	7,942	-0.07%
2024/03/07	0	1230.00	8.2	1241.82	1230.00	-8.2	7,757	-0.11%
2024/03/06	3.1	1173.58	21.2	1187.34	1190.00	-18.1	7,564	-0.24%
2024/03/05	0	1145.00	2	1155.00	1155.00	-2	7,525	-0.03%
2024/03/04	5.7	1124.36	5.3	1145.90	1150.00	0.3	7,470	0.00%
2024/03/01	7.2	1117.88	2	1154.65	1105.00	5.2	7,359	0.07%
2024/02/29	0.6	1135.66	8.2	1128.78	1140.00	-7.5	7,252	-0.10%
2024/02/27	2.4	1117.34	15.4	1132.52	1115.00	-12.9	7,175	-0.18%
2024/02/26	0.1	1102.93	0.3	1103.49	1115.00	-0.3	6,975	0.00%
2024/02/23	0.3	1055.00	18.8	1065.12	1100.00	-18.5	6,882	-0.27%
2024/02/22	0.1	1015.00	7.5	1001.68	1015.00	-7.4	6,651	-0.11%
2024/02/21	0.1	978.00	0.1	980.00	981.00	0	6,598	0.00%
2024/02/20	62.2	972.73	1.9	980.09	982.00	60.3	6,589	0.92%
2024/02/19	1.7	961.98	0.2	960.67	963.00	1.5	6,590	0.02%
2024/02/16	1.1	967.14	5.7	970.49	970.00	-4.6	6,661	-0.07%
2024/02/15	7.2	968.57	0.3	960.47	972.00	7	6,666	0.10%
2024/02/05	1.1	936.16	1.4	932.60	937.00	-0.3	6,630	0.00%
2024/02/02	20.4	931.03	0.1	934.99	936.00	20.3	6,660	0.30%
2024/02/01	52.6	929.21	3	927.70	930.00	49.6	6,651	0.75%
2024/01/31	1.1	967.93	4.1	968.76	966.00	-3	6,527	-0.05%
2024/01/30	0.2	965.04	9.1	951.72	963.00	-8.9	6,494	-0.14%
2024/01/29	2.1	927.84	1	938.88	938.00	1	6,457	0.02%
2024/01/26	3.1	933.68	1.4	933.14	936.00	1.7	6,433	0.03%
2024/01/25	5.2	939.71	1.4	944.50	943.00	3.8	6,506	0.06%
2024/01/24	1	931.97	7.6	927.87	936.00	-6.6	6,471	-0.10%
2024/01/23	2.4	911.32	0	0.00	911.00	2.4	6,521	0.04%
2024/01/22	6.2	924.31	1	933.99	922.00	5.2	6,690	0.08%
2024/01/19	1.4	912.64	5.2	912.85	920.00	-3.8	6,650	-0.06%
2024/01/18	1.1	896.50	0.3	894.00	897.00	0.8	6,590	0.01%
2024/01/17	4.8	883.67	1	894.00	879.00	3.8	6,586	0.06%
2024/01/16	5.9	901.58	2	898.00	895.00	3.9	6,479	0.06%
2024/01/15	1.2	923.27	0.4	926.41	922.00	0.8	6,397	0.01%
2024/01/12	7.2	925.19	0.1	928.00	926.00	7.1	6,468	0.11%
2024/01/11	1.7	922.90	1	924.00	920.00	0.7	6,515	0.01%
2024/01/10	0.3	926.96	0.2	931.00	924.00	0.1	6,528	0.00%
2024/01/09	5.1	931.21	3.1	935.99	928.00	2	6,595	0.03%
2024/01/08	3.4	924.11	1.1	920.66	920.00	2.3	6,594	0.03%
2024/01/05	4.4	926.54	0.2	929.44	921.00	4.2	6,666	0.06%
2024/01/04	2.8	936.43	0.1	945.00	928.00	2.7	6,686	0.04%
2024/01/03	11.5	960.82	1.5	963.11	953.00	10	6,753	0.15%
2024/01/02	11.8	985.23	3	996.58	981.00	8.8	6,593	0.13%
2023/12/29	1.1	1015.00	1.1	1015.27	1015.00	0	6,519	0.00%
2023/12/28	1	1034.90	0.6	1038.32	1025.00	0.4	6,562	0.01%
2023/12/27	3.6	1042.63	1.1	1040.05	1040.00	2.5	6,643	0.04%
2023/12/26	0.1	999.40	2.3	1000.02	1000.00	-2.3	6,565	-0.03%
2023/12/25	0.1	990.00	1.1	994.74	995.00	-1	6,574	-0.01%
2023/12/22	3	980.00	10.6	984.27	990.00	-7.6	6,583	-0.11%
2023/12/21	1.9	976.05	1	973.00	976.00	0.9	6,592	0.01%
2023/12/20	3.7	990.05	1.1	986.19	983.00	2.6	6,594	0.04%
2023/12/19	0.1	985.41	1	991.00	992.00	-0.9	6,614	-0.01%
2023/12/18	0.2	990.76	0	0.00	989.00	0.2	6,614	0.00%
2023/12/15	1.2	991.88	5.6	995.25	996.00	-4.3	6,618	-0.07%
2023/12/14	3.1	959.28	3.1	964.10	966.00	-0.1	6,525	0.00%
2023/12/13	0.1	948.25	0.4	947.61	955.00	-0.3	6,615	-0.01%
2023/12/12	1.4	941.41	0.3	944.00	939.00	1.1	6,787	0.02%
2023/12/11	0	0.00	0.1	937.00	941.00	-0.1	6,804	0.00%
2023/12/08	4	941.49	0.1	940.23	943.00	4	6,863	0.06%
2023/12/07	0.3	935.16	0	0.00	931.00	0.3	6,890	0.00%
2023/12/06	0.2	929.98	0.1	930.00	927.00	0.1	6,874	0.00%
2023/12/05	0.1	924.20	0	926.00	929.00	0.1	6,897	0.00%
2023/12/04	2.5	936.67	1	934.00	933.00	1.5	6,864	0.02%
2023/12/01	0.2	943.67	5.1	940.08	947.00	-5	6,830	-0.07%
2023/11/30	0	0.00	0	946.00	945.00	0	6,854	0.00%
2023/11/29	0	942.00	1.1	943.97	948.00	-1.1	6,772	-0.02%
2023/11/28	0.2	933.29	0	0.00	942.00	0.2	6,736	0.00%
2023/11/27	2.4	943.25	1	937.97	931.00	1.3	6,738	0.02%
2023/11/24	0.3	941.73	0.3	941.60	945.00	0.1	6,715	0.00%
2023/11/22	1.6	936.89	3.3	936.14	942.00	-1.7	6,738	-0.03%
2023/11/21	0	0.00	2.7	923.95	926.00	-2.7	6,725	-0.04%
2023/11/20	3.3	913.36	1.2	920.84	912.00	2.2	6,660	0.03%
2023/11/17	40	899.13	0.1	903.00	904.00	40	6,577	0.61%
2023/11/16	0.3	896.60	0	894.00	893.00	0.2	6,559	0.00%
2023/11/15	0.2	905.00	2.1	923.69	908.00	-2	6,476	-0.03%
2023/11/14	0.1	906.00	0.1	910.23	905.00	0	6,389	0.00%
2023/11/13	2.1	917.40	3.3	911.41	906.00	-1.2	6,386	-0.02%
2023/11/10	40.1	899.97	1	900.00	884.00	39.1	6,327	0.62%
2023/11/09	0	0.00	0	905.00	905.00	0	6,247	0.00%
2023/11/08	2.2	903.24	5.6	910.38	914.00	-3.4	6,192	-0.05%
2023/11/07	1.1	883.13	3.2	894.33	888.00	-2.2	6,118	-0.04%
2023/11/06	1.1	882.67	11.1	884.46	882.00	-10	6,072	-0.16%
2023/11/03	17.2	866.98	3.1	873.90	870.00	14.1	6,004	0.24%
2023/11/02	2.1	866.47	9.1	871.56	868.00	-7	6,004	-0.12%
2023/11/01	1.1	844.95	0	849.36	846.00	1.1	5,901	0.02%
2023/10/31	15	847.00	0.3	848.63	842.00	14.7	5,899	0.25%
2023/10/30	2.1	856.74	8.5	838.44	857.00	-6.3	5,868	-0.11%
2023/10/27	3.6	808.58	1	823.92	801.00	2.6	5,830	0.04%
2023/10/26	8.2	816.11	6	812.00	817.00	2.2	5,993	0.04%
2023/10/25	1.3	817.85	0	828.00	822.00	1.3	5,972	0.02%
2023/10/24	1.3	807.87	0	806.00	816.00	1.3	5,942	0.02%
2023/10/23	0.1	818.00	0	0.00	821.00	0.1	5,974	0.00%
2023/10/20	2	822.50	0.2	827.17	828.00	1.8	6,001	0.03%
2023/10/19	0.2	823.78	0	0.00	830.00	0.2	5,982	0.00%
2023/10/18	2.1	814.05	0.3	814.60	813.00	1.8	6,048	0.03%
2023/10/17	2.4	824.97	0.3	829.67	825.00	2.1	5,962	0.04%
2023/10/16	0.4	838.15	1.2	847.61	840.00	-0.8	5,928	-0.01%
2023/10/13	13.2	840.73	21.2	830.21	842.00	-8	5,910	-0.13%
2023/10/12	0	811.75	1	810.98	815.00	-1	5,818	-0.02%
2023/10/11	1.1	812.46	5.4	809.54	814.00	-4.3	5,806	-0.07%
2023/10/06	0.2	784.87	0.3	784.48	786.00	-0.1	5,683	0.00%
2023/10/05	0.1	782.75	3.2	784.69	786.00	-3.1	5,699	-0.05%
2023/10/04	12.2	779.98	15.6	773.31	780.00	-3.4	5,662	-0.06%
2023/10/03	2.1	771.69	8.9	777.42	772.00	-6.9	5,629	-0.12%
2023/10/02	0.1	741.73	1.3	745.97	745.00	-1.2	5,529	-0.02%
2023/09/28	3.1	733.35	0.8	737.00	735.00	2.4	5,534	0.04%
2023/09/27	0.4	730.43	0.1	735.00	737.00	0.3	5,531	0.00%
2023/09/26	8.5	742.04	0	0.00	737.00	8.5	5,530	0.15%
2023/09/25	4	754.75	2.1	758.98	755.00	2	5,515	0.04%
2023/09/22	3.2	731.32	39	735.54	746.00	-35.8	5,511	-0.65%
2023/09/21	3.2	749.28	1.2	751.09	746.00	2	5,456	0.04%
2023/09/20	3.5	755.36	7.4	754.75	759.00	-3.9	5,441	-0.07%
2023/09/19	7.1	771.46	6	773.00	773.00	1.1	5,433	0.02%
2023/09/18	11.1	778.93	17.5	777.43	782.00	-6.4	5,405	-0.12%
2023/09/15	0.2	753.16	19.5	755.22	763.00	-19.4	5,396	-0.36%
2023/09/14	21.4	732.19	10.1	732.25	733.00	11.3	5,534	0.20%
2023/09/13	6.2	734.37	5.5	740.35	732.00	0.7	5,770	0.01%
2023/09/12	0.1	712.48	8.6	720.61	728.00	-8.4	5,785	-0.15%
2023/09/11	0	0.00	3.2	711.27	714.00	-3.2	5,808	-0.05%
2023/09/08	9.1	704.67	1.1	705.18	709.00	8	5,861	0.14%
2023/09/07	1.2	708.50	5.2	714.21	717.00	-4	5,907	-0.07%
2023/09/06	4.3	713.89	4.1	712.00	712.00	0.2	5,918	0.00%
2023/09/05	1.1	716.83	2.4	714.94	718.00	-1.3	5,943	-0.02%
2023/09/04	10	710.10	0.2	709.00	711.00	9.9	5,984	0.16%
2023/09/01	3.2	702.12	0	0.00	710.00	3.2	6,032	0.05%
2023/08/31	0.1	706.59	1.1	709.00	705.00	-1	6,053	-0.02%
2023/08/30	16.1	705.37	8.3	707.72	709.00	7.8	6,044	0.13%
2023/08/29	0.1	706.18	4.1	712.25	710.00	-4	6,080	-0.07%
2023/08/28	0.3	701.84	2.2	703.94	701.00	-2	6,097	-0.03%
2023/08/25	0	0.00	1	692.00	694.00	-1	6,199	-0.02%
2023/08/24	0.1	684.00	1.4	687.35	691.00	-1.3	6,377	-0.02%
2023/08/23	1.3	672.36	0	0.00	671.00	1.3	6,451	0.02%
2023/08/22	2.1	673.43	2.1	675.56	672.00	0.1	6,596	0.00%
2023/08/21	1.1	668.24	0	0.00	669.00	1.1	6,612	0.02%
2023/08/18	0	675.00	0	0.00	674.00	0	6,661	0.00%
2023/08/17	0.6	676.69	0	0.00	674.00	0.6	6,696	0.01%
2023/08/16	6.2	686.05	6.2	688.97	689.00	0	6,693	0.00%
2023/08/15	1	679.00	0.3	679.80	678.00	0.8	6,677	0.01%
2023/08/14	1.5	671.58	0.1	671.00	672.00	1.4	6,704	0.02%
2023/08/11	0.7	682.69	0.3	679.00	679.00	0.4	6,776	0.01%
2023/08/10	0.2	694.47	0	693.00	693.00	0.2	6,757	0.00%
2023/08/09	6	695.02	17.7	696.62	701.00	-11.6	6,745	-0.17%
2023/08/08	12.6	691.10	1	692.00	690.00	11.6	6,777	0.17%
2023/08/07	0.1	705.26	0.4	705.57	706.00	-0.3	6,736	0.00%
2023/08/04	0.5	702.89	2	706.00	706.00	-1.6	6,741	-0.02%
2023/08/02	1.5	706.04	4.2	712.98	709.00	-2.7	6,665	-0.04%
2023/08/01	1	710.93	2.6	711.10	713.00	-1.6	6,565	-0.02%
2023/07/31	1.1	685.54	10.7	691.05	690.00	-9.6	6,386	-0.15%
2023/07/28	3.2	659.40	0.1	663.00	658.00	3.1	6,200	0.05%
2023/07/27	2.3	658.00	0	0.00	658.00	2.3	6,239	0.04%
2023/07/26	14.7	658.47	6	655.00	655.00	8.7	6,267	0.14%
2023/07/25	3.1	671.86	0	0.00	665.00	3.1	6,257	0.05%
2023/07/24	3.1	675.69	0	0.00	675.00	3.1	6,219	0.05%
2023/07/21	5.4	670.57	0.1	678.00	682.00	5.3	6,214	0.09%
2023/07/20	3.1	694.28	0.1	693.00	692.00	3	6,162	0.05%
2023/07/19	1.1	694.73	4.4	694.73	696.00	-3.3	6,199	-0.05%
2023/07/18	6.2	681.03	6	683.00	683.00	0.2	6,180	0.00%
2023/07/17	3.3	683.44	3.5	683.26	683.00	-0.2	6,267	0.00%
2023/07/14	0.2	694.02	9.3	692.80	692.00	-9.1	6,375	-0.14%
2023/07/13	3.1	688.01	0.1	689.00	680.00	3	6,507	0.05%
2023/07/12	1.1	684.14	1.1	685.92	685.00	0	6,656	0.00%
2023/07/11	0.2	686.00	0.1	686.00	686.00	0.2	6,664	0.00%
2023/07/10	6.6	679.42	0.2	685.00	673.00	6.4	6,692	0.10%
2023/07/07	5.4	683.28	0	0.00	682.00	5.4	6,657	0.08%
2023/07/06	6.2	692.41	0	0.00	690.00	6.2	6,660	0.09%
2023/07/05	0.1	699.67	0	0.00	697.00	0.1	6,686	0.00%
2023/07/04	2.1	700.04	8	695.63	700.00	-5.9	6,698	-0.09%
2023/07/03	2.1	693.07	0	697.00	691.00	2	6,780	0.03%
2023/06/30	5.2	688.63	3	690.00	688.00	2.2	6,804	0.03%
2023/06/29	3.2	697.11	1	705.00	696.00	2.2	6,781	0.03%
2023/06/28	0.1	694.00	1.4	693.67	695.00	-1.3	6,759	-0.02%
2023/06/27	3.1	684.03	0	0.00	681.00	3.1	6,755	0.05%
2023/06/26	1.1	687.13	0	0.00	685.00	1.1	6,729	0.02%
2023/06/21	9.3	687.69	0.3	695.33	693.00	9	6,725	0.13%
2023/06/20	22.3	707.38	0.1	706.33	691.00	22.2	6,613	0.34%
2023/06/19	3.3	783.28	10.9	785.13	785.00	-7.6	6,287	-0.12%
2023/06/16	4.4	754.22	3	756.67	751.00	1.4	6,046	0.02%
2023/06/15	2.5	772.54	1.1	766.09	766.00	1.4	5,965	0.02%
2023/06/14	0	777.00	5.2	779.00	780.00	-5.2	5,945	-0.09%
2023/06/13	0.1	777.86	3.2	777.71	779.00	-3.1	5,954	-0.05%
2023/06/12	0	0.00	5	767.00	767.00	-5	5,921	-0.08%
2023/06/09	6.1	764.02	6	764.00	764.00	0.1	5,940	0.00%
2023/06/08	0	766.00	2	770.00	768.00	-2	5,946	-0.03%
2023/06/07	1	765.00	0.1	766.00	768.00	1	5,921	0.02%
2023/06/06	0.1	758.77	6	762.67	757.00	-5.9	5,920	-0.10%
2023/06/05	7	759.86	8.1	762.14	759.00	-1.1	5,990	-0.02%
2023/06/02	1	751.00	0.1	756.00	751.00	0.9	5,988	0.02%
2023/06/01	2.4	751.35	1.1	758.82	748.00	1.3	6,005	0.02%
2023/05/31	2.3	753.00	4.1	759.22	759.00	-1.9	6,008	-0.03%
2023/05/30	21.1	763.49	18.5	766.69	763.00	2.6	5,965	0.04%
2023/05/29	2.1	740.54	9.4	747.82	738.00	-7.3	5,953	-0.12%
2023/05/26	7.5	730.58	12.1	720.93	730.00	-4.6	5,919	-0.08%
2023/05/25	0	712.00	0.4	714.00	708.00	-0.4	5,864	-0.01%
2023/05/24	3	704.00	0.1	710.00	711.00	2.9	5,857	0.05%
2023/05/23	3	716.00	6.1	712.52	716.00	-3.1	5,807	-0.05%
2023/05/22	0	708.00	0.5	706.75	705.00	-0.5	5,763	-0.01%
2023/05/19	0	694.00	0.4	695.05	698.00	-0.4	5,747	-0.01%
2023/05/18	6.1	686.09	6.2	691.93	689.00	0	5,748	0.00%
2023/05/17	0.1	683.00	0.1	686.50	685.00	0	5,785	0.00%
2023/05/16	11.1	683.09	7.1	680.47	680.00	4	5,709	0.07%
2023/05/15	6	680.00	6.2	678.03	680.00	-0.2	5,715	0.00%
2023/05/12	0.2	663.76	0.1	675.96	673.00	0.2	5,708	0.00%
2023/05/11	1.1	667.10	1	672.00	668.00	0.1	5,688	0.00%
2023/05/10	21.3	667.03	1	669.00	668.00	20.3	5,765	0.35%
2023/05/08	50.6	678.46	3.1	679.10	675.00	47.5	5,909	0.80%
2023/05/05	6	675.00	6.2	675.99	675.00	-0.2	5,965	0.00%
2023/05/04	3.2	668.05	0	0.00	668.00	3.2	6,096	0.05%
2023/05/03	82	677.85	18.1	674.40	680.00	63.9	6,099	1.05%
2023/05/02	7	671.86	2.1	670.98	671.00	5	6,171	0.08%
2023/04/28	7.4	664.54	6	670.00	665.00	1.4	6,300	0.02%
2023/04/27	7.1	661.60	6	657.00	662.00	1.1	6,268	0.02%
2023/04/26	2.2	642.80	1	650.00	649.00	1.2	6,271	0.02%
2023/04/25	1.7	655.32	0	0.00	650.00	1.7	6,263	0.03%
2023/04/24	0.1	677.90	2.1	673.12	676.00	-1.9	6,226	-0.03%
2023/04/21	2.8	671.64	0	0.00	665.00	2.8	6,262	0.05%
2023/04/20	5.1	676.00	5	673.00	673.00	0.1	6,320	0.00%
2023/04/19	24.7	679.61	7	675.00	675.00	17.7	6,272	0.28%
2023/04/18	13.2	695.43	3	688.00	688.00	10.2	6,207	0.16%
2023/04/17	28	704.64	26	703.50	709.00	2	6,062	0.03%
2023/04/14	6.1	748.00	6	754.00	748.00	0.1	5,874	0.00%
2023/04/13	6.1	753.01	7	758.57	750.00	-0.9	5,876	-0.02%
2023/04/12	0	755.00	2.1	754.07	758.00	-2	5,830	-0.03%
2023/04/11	0	754.00	0.1	756.64	756.00	-0.1	5,831	0.00%
2023/04/10	4.3	740.28	0.1	744.00	742.00	4.2	5,902	0.07%
2023/04/07	2.1	747.62	0.1	752.00	749.00	2	5,839	0.03%
2023/04/06	6	758.75	24	758.00	753.00	-18	5,791	-0.31%
2023/03/31	0	0.00	11.1	783.74	787.00	-11.1	5,686	-0.19%
2023/03/30	18	781.33	1.1	780.05	778.00	17	5,681	0.30%
2023/03/28	0.2	771.03	3	773.00	766.00	-2.8	5,757	-0.05%
2023/03/27	3	782.99	1	780.00	780.00	2	5,800	0.03%
2023/03/24	6	789.00	6	790.00	790.00	0	5,961	0.00%
2023/03/23	6	791.50	1.3	789.92	793.00	4.7	6,115	0.08%
2023/03/22	6	780.00	1.1	781.74	781.00	4.9	6,119	0.08%
2023/03/21	34.2	765.82	6.1	770.98	771.00	28.1	6,130	0.46%
2023/03/20	9.1	776.95	3.1	770.77	770.00	6	6,125	0.10%
2023/03/17	7.1	768.73	7.2	773.41	773.00	-0.1	6,110	0.00%
2023/03/16	0.1	760.00	1.2	761.33	756.00	-1.1	6,067	-0.02%
2023/03/15	2	766.00	3.1	760.45	758.00	-1.1	6,057	-0.02%
2023/03/14	4	751.04	0.3	755.00	761.00	3.7	6,053	0.06%
2023/03/13	0	0.00	14	747.93	764.00	-14	6,044	-0.23%
2023/03/10	0.5	756.35	6.1	756.00	756.00	-5.6	6,029	-0.09%
2023/03/09	1.1	772.74	0.1	772.00	767.00	1	6,046	0.02%
2023/03/08	8.4	766.60	0	0.00	768.00	8.4	6,112	0.14%
2023/03/07	0	0.00	0.2	788.00	788.00	-0.2	6,058	0.00%
2023/03/06	0.1	782.32	0.3	786.00	784.00	-0.2	6,062	0.00%
2023/03/03	2.1	775.00	1	781.00	775.00	1.1	6,033	0.02%
2023/03/02	14.1	775.05	12.3	779.57	775.00	1.9	6,049	0.03%
2023/03/01	15.2	773.00	18.7	773.53	791.00	-3.6	5,944	-0.06%
2023/02/24	2.3	741.36	5.1	748.85	723.00	-2.8	5,788	-0.05%
2023/02/23	9	744.97	4.3	741.67	745.00	4.8	5,727	0.08%
2023/02/22	0	718.00	0	718.00	713.00	0	5,693	0.00%
2023/02/21	0.1	730.00	0	0.00	725.00	0.1	5,736	0.00%
2023/02/20	1	728.00	0	0.00	726.00	1	5,857	0.02%
2023/02/17	4	714.75	6	719.66	723.00	-2	6,042	-0.03%
2023/02/16	6	711.50	0	0.00	711.00	6	6,143	0.10%
2023/02/15	1.5	711.44	0	0.00	710.00	1.5	6,321	0.02%
2023/02/14	1.4	732.56	0	0.00	732.00	1.4	6,331	0.02%
2023/02/13	6.3	729.93	6.2	730.93	731.00	0.1	6,477	0.00%
2023/02/10	10	741.00	5	740.00	740.00	5	6,539	0.08%
2023/02/09	0	0.00	0.1	742.00	749.00	-0.1	6,621	0.00%
2023/02/08	0	745.00	11.3	736.13	744.00	-11.3	6,629	-0.17%
2023/02/07	10.1	719.01	0.1	719.00	717.00	10.1	6,606	0.15%
2023/02/06	12.1	744.42	6	742.79	731.00	6.1	6,599	0.09%
2023/02/03	0.2	750.07	5.4	743.22	751.00	-5.2	6,601	-0.08%
2023/02/02	7	739.32	9.3	747.57	747.00	-2.3	6,768	-0.03%
2023/02/01	7.1	719.75	6	724.00	724.00	1.1	6,685	0.02%
2023/01/31	14.1	734.92	13	741.15	718.00	1.1	6,691	0.02%
2023/01/30	1	710.09	8.3	727.51	739.00	-7.2	6,619	-0.11%
2023/01/17	3.1	695.40	0	697.00	693.00	3	6,490	0.05%
2023/01/16	0	706.00	0.1	708.00	704.00	0	6,511	0.00%
2023/01/13	14.9	696.35	12.1	694.10	694.00	2.7	6,514	0.04%
2023/01/12	1	715.00	2.2	717.35	715.00	-1.2	6,545	-0.02%
2023/01/11	0	0.00	3.6	703.68	707.00	-3.6	6,540	-0.06%
2023/01/10	1.1	689.26	1.6	690.53	694.00	-0.5	6,535	-0.01%
2023/01/09	0.1	669.67	4.1	671.48	675.00	-4	6,501	-0.06%
2023/01/06	18.2	659.89	18.4	652.10	660.00	-0.2	6,538	0.00%
2023/01/05	13.1	632.45	12	631.00	631.00	1.1	6,535	0.02%
2023/01/04	0.1	637.99	0.2	641.00	636.00	-0.1	6,561	0.00%
2023/01/03	18	644.00	18.2	632.02	644.00	-0.2	6,650	0.00%
2022/12/30	6.1	630.01	6	625.00	625.00	0.1	6,675	0.00%
2022/12/29	1.1	628.04	1	629.00	629.00	0.1	6,750	0.00%
2022/12/28	28.3	633.80	27	636.22	638.00	1.3	6,848	0.02%
2022/12/27	6	657.00	9.1	662.00	656.00	-3	6,776	-0.04%
2022/12/26	10.3	652.80	10	651.00	651.00	0.3	6,798	0.00%
2022/12/23	0	0.00	0.2	661.67	660.00	-0.2	6,869	0.00%
2022/12/22	1.2	661.36	1	664.00	661.00	0.2	6,962	0.00%
2022/12/21	3.1	655.48	1	659.00	654.00	2.1	7,014	0.03%
2022/12/20	1.1	650.98	1.1	657.00	646.00	0	7,009	0.00%
2022/12/19	13.2	655.69	12.2	658.97	656.00	1	6,997	0.01%
2022/12/16	5.7	654.49	2	654.00	660.00	3.7	6,957	0.05%
2022/12/15	13.2	692.98	0	0.00	681.00	13.2	6,838	0.19%
2022/12/14	0	0.00	0.2	718.50	718.00	-0.2	6,685	0.00%
2022/12/13	1	711.02	1	718.00	709.00	0	6,656	0.00%
2022/12/12	13.2	708.97	12	714.50	712.00	1.2	6,633	0.02%
2022/12/09	0	723.00	2.2	718.06	729.00	-2.2	6,683	-0.03%
2022/12/08	0.4	709.69	0	710.00	705.00	0.3	6,669	0.00%
2022/12/07	1.2	716.62	0	0.00	716.00	1.2	6,703	0.02%
2022/12/06	2.2	728.49	0.2	724.00	725.00	2	6,687	0.03%
2022/12/05	8.1	744.73	9	752.00	739.00	-0.9	6,688	-0.01%
2022/12/02	12.2	736.57	37.3	739.85	739.00	-25.1	6,670	-0.38%
2022/12/01	3.2	748.06	4	747.00	741.00	-0.8	6,687	-0.01%
2022/11/30	0	733.00	3.1	726.61	733.00	-3.1	6,640	-0.05%
2022/11/29	20.1	711.97	20	707.00	713.00	0.1	6,585	0.00%
2022/11/28	6.2	709.96	0	716.00	703.00	6.1	6,658	0.09%
2022/11/25	20	725.70	20.1	730.55	727.00	0	6,686	0.00%
2022/11/24	4	728.50	7.2	725.90	728.00	-3.2	6,662	-0.05%
2022/11/23	7.1	712.75	6.1	705.11	705.00	1	6,614	0.02%
2022/11/22	11.1	707.53	13	710.15	713.00	-1.9	6,640	-0.03%
2022/11/21	6	714.00	6	719.97	720.00	0	6,585	0.00%
2022/11/18	20.2	727.12	20.1	727.18	722.00	0.1	6,562	0.00%
2022/11/17	1.1	719.90	4.1	718.22	725.00	-3.1	6,538	-0.05%
2022/11/16	2	729.00	1.4	728.79	729.00	0.6	6,483	0.01%
2022/11/15	5	721.19	7.3	721.66	722.00	-2.3	6,409	-0.04%
2022/11/14	6.2	699.76	4.3	698.69	697.00	2	6,249	0.03%
2022/11/11	2	695.50	13.8	693.03	700.00	-11.8	6,158	-0.19%
2022/11/10	6.1	659.87	8.2	653.99	660.00	-2.1	5,973	-0.04%
2022/11/09	14.3	648.32	16.3	640.91	650.00	-2	5,943	-0.03%
2022/11/08	15	622.40	13.1	620.36	620.00	1.9	5,823	0.03%
2022/11/07	7.1	616.00	9.1	609.36	620.00	-2	5,766	-0.03%
2022/11/04	1.3	592.12	0	0.00	597.00	1.3	5,782	0.02%
2022/11/03	4	593.75	2.5	592.00	600.00	1.5	5,814	0.03%
2022/11/02	6	597.33	2.2	604.79	599.00	3.9	5,796	0.07%
2022/11/01	18.2	599.03	18	600.00	599.00	0.2	5,769	0.00%
2022/10/31	0.1	587.22	2.3	593.18	590.00	-2.1	5,758	-0.04%
2022/10/28	2.2	568.28	0	574.00	565.00	2.1	5,543	0.04%
2022/10/27	0	586.00	0	586.00	589.00	0	5,502	0.00%
2022/10/26	2	570.49	0	0.00	579.00	2	5,503	0.04%
2022/10/25	0.2	568.33	0.2	572.44	563.00	0	5,501	0.00%
2022/10/24	1	587.15	4.1	589.01	588.00	-3	5,510	-0.05%
2022/10/21	6	568.00	6	573.00	567.00	0	5,493	0.00%
2022/10/20	0.1	560.00	0.1	563.17	570.00	0	5,520	0.00%
2022/10/19	0	0.00	3.4	586.87	577.00	-3.4	5,467	-0.06%
2022/10/18	0	579.33	0	584.00	588.00	0	5,468	0.00%
2022/10/17	2.2	572.93	1.1	573.73	578.00	1.1	5,498	0.02%
2022/10/14	10.2	567.40	31.2	572.81	585.00	-21	5,580	-0.38%
2022/10/13	6	548.00	6.3	552.48	544.00	-0.3	5,561	-0.01%
2022/10/12	2	552.50	1	551.00	549.00	1	5,527	0.02%
2022/10/11	1	555.08	6	552.50	553.00	-5	5,544	-0.09%
2022/10/07	17.3	567.40	12	566.00	566.00	5.3	5,540	0.10%
2022/10/06	7.1	590.44	9.1	586.71	587.00	-2	5,531	-0.04%
2022/10/05	2.1	597.65	22	601.36	599.00	-19.9	5,528	-0.36%
2022/10/04	0.1	568.56	10	567.10	573.00	-9.9	5,491	-0.18%
2022/10/03	0	552.00	0	0.00	548.00	0	5,503	0.00%
2022/09/30	18	545.33	19	540.95	551.00	-1	5,600	-0.02%
2022/09/29	7.1	551.32	7	545.86	543.00	0.1	5,648	0.00%
2022/09/28	4.1	574.57	10	554.00	545.00	-5.9	5,643	-0.11%
2022/09/27	0.1	569.00	0	0.00	568.00	0.1	5,673	0.00%
2022/09/26	4	568.27	0.2	567.00	569.00	3.8	5,749	0.07%
2022/09/23	1.2	585.76	5	582.00	580.00	-3.8	5,832	-0.07%
2022/09/22	6	589.67	3	591.33	591.00	3	5,925	0.05%
2022/09/21	2	605.00	5.1	603.04	605.00	-3.1	6,057	-0.05%
2022/09/20	7.1	606.17	7.1	605.28	605.00	0.1	6,255	0.00%
2022/09/19	0	604.00	0	0.00	604.00	0	6,370	0.00%
2022/09/16	0.4	606.22	0	0.00	600.00	0.4	6,541	0.01%
2022/09/15	0.2	618.03	0.2	616.50	616.00	0	6,915	0.00%
2022/09/14	1.1	607.86	0	613.00	615.00	1.1	7,098	0.02%
2022/09/13	18	629.11	13.1	626.54	626.00	4.9	7,118	0.07%
2022/09/12	8	630.87	8	636.00	627.00	0	7,161	0.00%
2022/09/08	7.2	620.50	7.1	625.15	623.00	0	7,293	0.00%
2022/09/07	1.1	620.89	1	613.00	619.00	0.1	7,319	0.00%
2022/09/06	1.1	629.16	1	634.00	629.00	0.1	7,319	0.00%
2022/09/05	0	633.00	1	633.00	631.00	-1	7,359	-0.01%
2022/09/02	7.2	627.42	6	620.00	620.00	1.2	7,407	0.02%
2022/09/01	3.3	650.22	1	656.00	648.00	2.3	7,329	0.03%
2022/08/31	0	669.00	0	0.00	667.00	0	7,309	0.00%
2022/08/30	5.4	651.09	0	0.00	657.00	5.4	7,411	0.07%
2022/08/29	1.1	654.26	0	0.00	653.00	1.1	7,427	0.01%
2022/08/26	0.1	682.84	1	679.00	678.00	-0.9	7,444	-0.01%
2022/08/25	0	670.67	0	672.00	670.00	0	7,460	0.00%
2022/08/24	1.1	667.16	0	0.00	667.00	1.1	7,497	0.01%
2022/08/23	0.1	676.38	0	675.00	676.00	0.1	7,601	0.00%
2022/08/22	2.3	675.31	0	0.00	672.00	2.3	7,628	0.03%
2022/08/19	9.1	695.56	6	693.00	693.00	3.1	7,590	0.04%
2022/08/18	4	696.00	0.1	702.50	702.00	3.9	7,581	0.05%
2022/08/17	11.1	704.45	8	703.00	703.00	3.1	7,566	0.04%
2022/08/16	1.1	708.01	1	711.06	706.00	0	7,537	0.00%
2022/08/15	0	702.50	5.3	701.39	706.00	-5.2	7,502	-0.07%
2022/08/12	2	678.00	5.1	680.80	684.00	-3.1	7,480	-0.04%
2022/08/11	8.2	664.44	6	668.00	670.00	2.2	7,486	0.03%
2022/08/10	9.2	672.37	1	673.00	668.00	8.2	7,426	0.11%
2022/08/09	2.2	694.74	0	697.00	694.00	2.1	7,387	0.03%
2022/08/08	1.2	710.21	0	714.00	709.00	1.2	7,382	0.02%
2022/08/05	0	710.00	5.2	713.27	717.00	-5.2	7,373	-0.07%
2022/08/04	0	0.00	1	685.00	684.00	-1	7,325	-0.01%
2022/08/02	7.2	674.72	6	676.99	683.00	1.2	7,368	0.02%
2022/08/01	6.1	682.11	6	689.00	694.00	0.1	7,318	0.00%
2022/07/29	0	680.00	0	0.00	683.00	0	7,306	0.00%
2022/07/28	0.1	684.81	13	686.62	682.00	-12.9	7,275	-0.18%
2022/07/27	28.1	667.99	16	672.00	677.00	12.1	7,257	0.17%
2022/07/26	2.3	688.01	43	678.00	681.00	-40.7	7,285	-0.56%
2022/07/25	44.2	692.83	0.1	693.04	688.00	44.1	7,307	0.60%
2022/07/22	2	711.49	0.1	704.36	705.00	1.9	7,416	0.03%
2022/07/21	1.4	707.31	20.2	694.89	716.00	-18.7	7,419	-0.25%
2022/07/20	7	680.28	29.1	679.76	671.00	-22.1	7,345	-0.30%
2022/07/19	35	662.49	2	663.00	662.00	33	7,309	0.45%
2022/07/18	11.1	667.44	49.2	667.37	661.00	-38.2	7,327	-0.52%
2022/07/15	18.1	647.60	2	648.00	648.00	16.1	7,272	0.22%
2022/07/14	9	645.67	8.1	648.17	646.00	0.9	7,234	0.01%
2022/07/13	20	644.29	6.2	640.95	634.00	13.9	7,247	0.19%
2022/07/12	0.3	614.86	0.1	616.00	614.00	0.2	7,202	0.00%
2022/07/11	2	640.00	3.1	640.28	637.00	-1	7,198	-0.01%
2022/07/08	1	644.00	6.4	651.23	651.00	-5.4	7,217	-0.07%
2022/07/07	1	634.99	0	0.00	636.00	1	7,234	0.01%
2022/07/06	0.1	607.72	8	613.62	605.00	-7.9	7,219	-0.11%
2022/07/05	6.1	608.56	10.1	625.37	615.00	-4	7,194	-0.06%
2022/07/04	4.2	618.26	0	0.00	611.00	4.2	7,257	0.06%
2022/07/01	4.6	631.76	3.5	629.89	612.00	1	7,312	0.01%
2022/06/30	0	0.00	3	651.00	651.00	-3	7,366	-0.04%
2022/06/29	5.1	655.67	4	661.50	661.00	1.1	7,359	0.01%
2022/06/28	16.4	654.26	27.2	654.88	651.00	-10.8	7,274	-0.15%
2022/06/27	6.3	687.99	4	682.01	678.00	2.3	7,189	0.03%
2022/06/24	34.4	676.81	3.2	683.71	670.00	31.3	7,235	0.43%
2022/06/23	29.7	703.52	16.3	688.74	689.00	13.4	7,038	0.19%
2022/06/22	16.4	824.92	9.1	817.01	807.00	7.4	6,590	0.11%
2022/06/21	2.1	860.96	19.1	854.91	868.00	-17	6,426	-0.27%
2022/06/20	3.1	840.39	4.1	843.41	840.00	-1	6,372	-0.02%
2022/06/17	4.2	843.35	3	842.33	831.00	1.2	6,323	0.02%
2022/06/16	7.1	880.48	3.1	873.69	873.00	4	6,172	0.06%
2022/06/15	1	883.00	1	889.00	884.00	0	6,199	0.00%
2022/06/14	1.4	869.41	1	873.00	880.00	0.4	6,271	0.01%
2022/06/13	5.1	898.54	3.8	887.73	887.00	1.3	6,289	0.02%
2022/06/10	1	928.00	20	916.68	930.00	-19	6,300	-0.30%
2022/06/09	0.5	928.00	0.1	929.65	924.00	0.4	6,361	0.01%
2022/06/08	0.2	925.86	11.1	929.53	930.00	-10.8	6,356	-0.17%
2022/06/07	1	895.98	1	890.09	890.00	0	6,282	0.00%
2022/06/06	2.1	909.72	2	897.00	905.00	0.1	6,289	0.00%
2022/06/02	2.1	898.10	0.1	900.50	898.00	2	6,316	0.03%
2022/06/01	0.8	905.00	0.2	907.67	905.00	0.6	6,430	0.01%
2022/05/31	1.1	875.90	5.8	892.42	905.00	-4.7	6,447	-0.07%
2022/05/30	2	867.52	6.3	869.24	878.00	-4.3	6,341	-0.07%
2022/05/27	0.2	848.61	2	844.50	851.00	-1.8	6,316	-0.03%
2022/05/26	1	838.00	0	0.00	833.00	1	6,351	0.02%
2022/05/25	8	839.39	0	0.00	843.00	8	6,412	0.13%
2022/05/24	12.1	837.67	1	841.99	830.00	11.1	6,489	0.17%
2022/05/23	0	0.00	2	852.00	843.00	-2	6,499	-0.03%
2022/05/20	0	840.72	2.1	846.97	846.00	-2	6,525	-0.03%
2022/05/19	10	839.71	0	0.00	845.00	10	6,518	0.15%
2022/05/18	0.1	847.00	6	852.66	855.00	-6	6,480	-0.09%
2022/05/17	2	839.04	1.1	837.55	841.00	0.9	6,440	0.01%
2022/05/16	2	854.43	1.1	854.85	825.00	1	6,422	0.01%
2022/05/13	1	840.02	11.1	839.57	843.00	-10.1	6,394	-0.16%
2022/05/12	0.2	825.05	33.1	826.79	820.00	-32.9	6,408	-0.51%
2022/05/11	40	823.30	0	828.00	829.00	40	6,423	0.62%
2022/05/10	10.1	811.97	31.1	820.66	820.00	-21	6,503	-0.32%
2022/05/09	0.1	821.40	0	0.00	813.00	0.1	6,538	0.00%
2022/05/06	29	818.49	2.1	824.23	834.00	26.9	6,633	0.41%
2022/05/05	1	844.98	1	841.00	841.00	0	6,852	0.00%
2022/05/04	1	833.00	6	829.00	829.00	-5	6,852	-0.07%
2022/05/03	9.2	813.99	3.1	821.94	820.00	6.2	6,867	0.09%
2022/04/29	0.1	834.71	0	0.00	830.00	0.1	6,813	0.00%
2022/04/28	5.4	827.65	16	832.75	828.00	-10.6	6,800	-0.16%
2022/04/27	7.2	806.68	29	801.45	808.00	-21.8	6,680	-0.33%
2022/04/26	17	829.94	1	833.00	833.00	16	6,617	0.24%
2022/04/25	1.1	836.05	2.1	834.53	837.00	-1.1	6,582	-0.02%
2022/04/22	16.1	850.18	2.1	854.04	854.00	14	6,574	0.21%
2022/04/21	12	868.50	3.4	863.94	868.00	8.6	6,571	0.13%
2022/04/20	9	855.00	0.1	848.00	856.00	9	6,581	0.14%
2022/04/19	1.1	845.16	2.2	853.65	838.00	-1.1	6,539	-0.02%
2022/04/18	3.1	833.55	0	839.00	833.00	3.1	6,509	0.05%
2022/04/15	1.6	842.23	0	846.00	832.00	1.6	6,561	0.02%
2022/04/14	2.1	870.80	0	867.50	861.00	2	6,580	0.03%
2022/04/13	1	850.44	4.1	866.98	880.00	-3	6,612	-0.05%
2022/04/12	1.1	840.15	0	840.00	842.00	1.1	6,561	0.02%
2022/04/11	1.2	836.08	1	839.05	836.00	0.2	6,543	0.00%
2022/04/08	8.1	845.78	2	841.50	840.00	6.1	6,563	0.09%
2022/04/07	3.8	863.73	1	850.00	850.00	2.8	6,415	0.04%
2022/04/06	3.6	868.87	1	873.00	882.00	2.6	6,295	0.04%
2022/04/01	23.6	902.45	2	900.00	900.00	21.6	6,156	0.35%
2022/03/31	2	905.56	3	913.00	905.00	-1	6,142	-0.02%
2022/03/30	6.3	908.47	2	916.50	915.00	4.3	6,086	0.07%
2022/03/29	8.4	930.33	28	909.07	912.00	-19.6	5,947	-0.33%
2022/03/28	7.3	951.12	0	0.00	964.00	7.3	5,753	0.13%
2022/03/25	11	969.37	1	971.00	971.00	10	5,782	0.17%
2022/03/24	1	976.00	1	972.00	972.00	0	5,778	0.00%
2022/03/23	2	983.48	2	977.00	977.00	0	5,770	0.00%
2022/03/22	21	974.48	1	975.00	975.00	20	5,765	0.35%
2022/03/21	2	981.00	1	978.03	978.00	1	5,750	0.02%
2022/03/18	3.1	960.98	1	969.10	969.00	2.1	5,753	0.04%
2022/03/17	2.4	958.78	4.2	962.20	968.00	-1.7	5,699	-0.03%
2022/03/16	6.2	913.98	3	905.33	907.00	3.2	5,592	0.06%
2022/03/15	3.8	910.21	3	904.00	904.00	0.8	5,508	0.01%
2022/03/14	5.1	945.61	6	954.67	944.00	-0.9	5,475	-0.02%
2022/03/11	6.6	977.31	1	966.00	963.00	5.6	5,435	0.10%
2022/03/10	15	994.67	3	997.67	995.00	12	5,418	0.22%
2022/03/09	3.2	966.31	1.1	966.36	966.00	2.1	5,399	0.04%
2022/03/08	3	963.82	4	966.75	963.00	-1	5,418	-0.02%
2022/03/07	6.5	977.68	109	976.50	972.00	-102.5	5,403	-1.90%	大賣/鉅額交易
2022/03/04	10.3	1042.46	0	0.00	1025.00	10.3	5,361	0.19%
2022/03/03	16.1	1081.22	0	0.00	1080.00	16.1	5,320	0.30%
2022/03/02	6	1083.33	0	0.00	1080.00	6	5,327	0.11%
2022/03/01	0.1	1110.00	4.1	1110.00	1100.00	-4	5,316	-0.08%
2022/02/25	1.1	1074.76	2	1067.50	1085.00	-1	5,296	-0.02%
2022/02/24	18.5	1067.85	16	1088.75	1060.00	2.5	5,279	0.05%
2022/02/23	1	1105.00	1	1109.90	1120.00	0	5,229	0.00%
2022/02/22	3.1	1105.04	17	1100.01	1110.00	-13.9	5,336	-0.26%
2022/02/21	0.2	1123.24	4	1135.00	1130.00	-3.8	5,465	-0.07%
2022/02/18	1	1115.00	0	0.00	1120.00	1	5,526	0.02%
2022/02/17	1.1	1125.00	12	1127.50	1130.00	-11	5,579	-0.20%
2022/02/16	7	1122.86	1.1	1129.63	1130.00	5.9	5,713	0.10%
2022/02/15	3	1109.95	0	1100.00	1100.00	3	5,736	0.05%
2022/02/14	4.3	1110.12	0.1	1111.36	1105.00	4.2	5,745	0.07%
2022/02/11	1	1150.00	8.1	1150.03	1150.00	-7.1	5,713	-0.13%
2022/02/10	8	1153.74	15.1	1152.55	1160.00	-7.1	5,744	-0.12%
2022/02/09	11	1107.27	2.4	1126.80	1130.00	8.6	5,775	0.15%
2022/02/08	10.1	1100.00	1	1105.00	1095.00	9.1	5,700	0.16%
2022/02/07	32.1	1099.05	4	1111.22	1100.00	28	5,594	0.50%
2022/01/26	0	1080.00	0	0.00	1075.00	0	5,331	0.00%
2022/01/25	13.2	1081.46	1.6	1083.13	1085.00	11.6	5,295	0.22%
2022/01/24	2.1	1065.05	3	1088.33	1090.00	-0.9	5,269	-0.02%
2022/01/21	7	1061.45	2	1072.50	1070.00	5	5,274	0.10%
2022/01/20	2	1092.38	1	1090.00	1090.00	1	5,240	0.02%
2022/01/19	2.2	1104.30	10	1102.00	1100.00	-7.9	5,285	-0.15%
2022/01/18	2	1120.00	10.1	1137.99	1105.00	-8.1	5,311	-0.15%
2022/01/17	0	1100.00	3.1	1106.29	1115.00	-3.1	5,315	-0.06%
2022/01/14	10.1	1063.04	2	1065.00	1065.00	8.1	5,299	0.15%
2022/01/13	12	1092.08	1	1090.00	1100.00	11	5,304	0.21%
2022/01/12	18	1086.67	0	0.00	1085.00	18	5,294	0.34%
2022/01/11	2	1070.12	1	1080.00	1080.00	1	5,343	0.02%
2022/01/10	4.3	1080.93	0	0.00	1095.00	4.3	5,369	0.08%
2022/01/07	15.1	1099.82	1	1100.00	1100.00	14.1	5,353	0.26%
2022/01/06	19.2	1125.59	1	1125.00	1135.00	18.2	5,359	0.34%
2022/01/05	1	1160.00	8	1176.87	1175.00	-7	5,315	-0.13%
2022/01/04	8	1156.26	1	1160.00	1165.00	7	5,303	0.13%
2022/01/03	11.1	1158.16	3.1	1188.23	1150.00	8.1	5,262	0.15%
2021/12/30	2	1180.00	3.1	1188.39	1190.00	-1.1	5,246	-0.02%
2021/12/29	4	1182.50	5	1189.99	1185.00	-1	5,271	-0.02%
2021/12/28	4	1165.00	14	1167.14	1175.00	-10	5,331	-0.19%
2021/12/27	10	1146.54	10.1	1157.93	1145.00	-0.1	5,325	0.00%
2021/12/24	15	1120.01	12.3	1119.59	1120.00	2.8	5,289	0.05%
2021/12/23	3	1090.03	4.3	1097.39	1095.00	-1.2	5,333	-0.02%
2021/12/22	3	1083.33	1.2	1085.00	1085.00	1.8	5,426	0.03%
2021/12/21	2	1077.50	2	1100.00	1090.00	0	5,524	0.00%
2021/12/20	5	1055.02	2	1070.00	1055.00	3	5,628	0.05%
2021/12/17	5.1	1075.04	1.8	1087.78	1075.00	3.3	5,654	0.06%
2021/12/16	0	0.00	2.3	1082.44	1090.00	-2.3	5,672	-0.04%
2021/12/15	5.1	1052.03	0	0.00	1060.00	5.1	5,747	0.09%
2021/12/14	2	1060.00	1	1070.00	1070.00	1	5,818	0.02%
2021/12/13	2	1085.00	1.1	1080.00	1075.00	0.9	5,796	0.02%
2021/12/10	1	1075.00	1	1085.00	1075.00	0	5,826	0.00%
2021/12/09	0.8	1079.37	0	1090.00	1085.00	0.8	5,911	0.01%
2021/12/08	4	1087.48	5.1	1097.78	1095.00	-1.1	5,919	-0.02%
2021/12/07	0	1060.23	3	1069.95	1065.00	-3	5,877	-0.05%
2021/12/06	1	1060.44	2	1075.00	1085.00	-1	5,880	-0.02%
2021/12/03	2	1079.98	2.2	1075.23	1060.00	-0.1	5,875	0.00%
2021/12/02	1	1070.00	3.3	1074.31	1080.00	-2.3	5,860	-0.04%
2021/12/01	1.1	1030.22	6	1045.83	1065.00	-4.9	5,877	-0.08%
2021/11/30	5.1	1025.95	1	1010.00	1010.00	4.1	5,869	0.07%
2021/11/29	1.1	1006.55	14	1007.14	1030.00	-12.9	5,829	-0.22%
2021/11/26	7.1	1004.37	0.1	1005.00	1005.00	7	5,918	0.12%
2021/11/25	2	1020.00	2.1	1039.21	1035.00	-0.1	5,973	0.00%
2021/11/24	2	1040.00	11	1049.07	1040.00	-9	5,991	-0.15%
2021/11/23	2	1052.50	4.3	1056.16	1055.00	-2.3	6,013	-0.04%
2021/11/22	1	1094.81	10	1097.45	1080.00	-9	6,066	-0.15%
2021/11/19	3	1108.33	2.2	1087.27	1090.00	0.8	6,050	0.01%
2021/11/18	1	1051.23	22.2	1072.03	1085.00	-21.1	5,931	-0.36%
2021/11/17	1.1	1062.64	15.1	1053.31	1030.00	-14	5,811	-0.24%
2021/11/16	1.1	1030.09	1	1025.00	1035.00	0.1	5,789	0.00%
2021/11/15	1	1024.57	12	1021.47	1025.00	-10.9	5,786	-0.19%
2021/11/12	2	972.00	8.2	979.37	983.00	-6.2	5,702	-0.11%
2021/11/11	1.1	937.07	2	957.00	954.00	-0.9	5,713	-0.02%
2021/11/10	8.2	962.58	2	958.00	958.00	6.2	5,712	0.11%
2021/11/09	1.4	995.81	1.1	999.37	978.00	0.2	5,731	0.00%
2021/11/08	4	967.25	24.2	974.67	980.00	-20.2	5,687	-0.35%
2021/11/05	0	0.00	12	933.75	940.00	-12	5,588	-0.21%
2021/11/04	1.2	929.74	6	937.17	928.00	-4.9	5,571	-0.09%
2021/11/03	0	0.00	6	935.66	932.00	-6	5,605	-0.11%
2021/11/02	4	923.50	7	930.71	928.00	-3	5,617	-0.05%
2021/11/01	0	0.00	4	926.00	922.00	-4	5,680	-0.07%
2021/10/29	20.1	919.39	0	0.00	913.00	20.1	5,733	0.35%
2021/10/28	0.1	929.91	1	931.08	936.00	-0.9	5,692	-0.02%
2021/10/27	4.1	940.51	7	951.29	942.00	-2.9	5,694	-0.05%
2021/10/26	1	946.00	1	948.96	946.00	0	5,657	0.00%
2021/10/25	3	924.67	4.3	937.31	938.00	-1.3	5,704	-0.02%
2021/10/22	1	919.00	15.1	920.00	926.00	-14.1	5,890	-0.24%
2021/10/21	6	907.17	6.1	915.81	913.00	-0.1	5,948	0.00%
2021/10/20	1	913.00	4.1	908.37	901.00	-3.1	5,922	-0.05%
2021/10/19	0	0.00	3.1	893.16	898.00	-3.1	5,922	-0.05%
2021/10/18	1.1	876.74	8	873.25	867.00	-7	5,893	-0.12%
2021/10/15	5.1	852.78	1	851.00	857.00	4.1	5,876	0.07%
2021/10/14	16.2	850.20	2	856.00	840.00	14.2	5,826	0.24%
2021/10/13	6.1	869.03	0	0.00	862.00	6.1	5,799	0.11%
2021/10/12	6	891.33	1	887.00	887.00	5	5,805	0.09%
2021/10/08	2	918.00	2	915.00	910.00	0	5,823	0.00%
2021/10/07	0	0.00	14.1	900.80	911.00	-14.1	5,809	-0.24%
2021/10/06	6	880.83	5	882.00	871.00	1	5,818	0.02%
2021/10/05	5.1	867.04	1	865.00	867.00	4.1	5,823	0.07%
2021/10/04	2	892.91	2	892.00	892.00	0	5,764	0.00%
2021/10/01	21.5	893.25	1	885.00	885.00	20.5	5,787	0.35%
2021/09/30	13	906.23	2	910.00	905.00	11	5,769	0.19%
2021/09/29	6	924.33	0	932.00	913.00	6	5,757	0.10%
2021/09/28	2	962.97	5	958.73	957.00	-3	5,742	-0.05%
2021/09/27	0	953.50	26.1	948.73	959.00	-26.1	5,698	-0.46%
2021/09/24	0	0.00	2.1	919.93	920.00	-2.1	5,614	-0.04%
2021/09/23	8	911.01	2	918.50	915.00	6	5,707	0.11%
2021/09/22	5.1	907.57	0	0.00	911.00	5.1	5,709	0.09%
2021/09/17	4	944.75	8	948.25	940.00	-4	5,634	-0.07%
2021/09/16	0	0.00	0	928.00	936.00	0	5,597	0.00%
2021/09/15	4	932.50	2	932.02	935.00	2	5,608	0.04%
2021/09/14	0	944.00	23	940.78	947.00	-23	5,671	-0.41%
2021/09/13	0	0.00	7.1	928.29	927.00	-7.1	5,770	-0.12%
2021/09/10	4	907.25	5	922.20	925.00	-1	5,907	-0.02%
2021/09/09	2	899.02	0	900.00	901.00	2	5,926	0.03%
2021/09/08	2	900.50	1	909.00	912.00	1	5,924	0.02%
2021/09/06	11.1	900.04	0	0.00	896.00	11.1	5,959	0.19%
2021/09/03	17	921.94	0	0.00	919.00	17	5,922	0.29%
2021/09/02	0	0.00	8	935.52	933.00	-8	5,974	-0.13%
2021/09/01	1	908.00	22.1	922.75	927.00	-21.1	5,945	-0.35%
2021/08/31	2.1	893.41	0.1	911.00	901.00	2	5,851	0.03%
2021/08/30	0	0.00	3.1	911.88	912.00	-3.1	5,815	-0.05%
2021/08/27	10.1	889.46	2	892.50	896.00	8.1	5,814	0.14%
2021/08/26	2.2	884.00	0	0.00	888.00	2.2	5,801	0.04%
2021/08/25	21	909.76	5.1	911.00	911.00	15.9	5,763	0.28%
2021/08/24	3	906.00	2	920.00	909.00	1	5,818	0.02%
2021/08/23	0	0.00	3.2	894.27	911.00	-3.2	5,929	-0.05%
2021/08/20	11	882.81	0	882.00	873.00	11	5,968	0.18%
2021/08/19	3.2	888.76	0	900.00	888.00	3.2	6,030	0.05%
2021/08/18	0	888.18	1.1	905.00	912.00	-1.1	6,036	-0.02%
2021/08/17	15.2	889.86	2	882.00	880.00	13.2	6,081	0.22%
2021/08/16	3.2	902.34	6	915.33	901.00	-2.9	6,099	-0.05%
2021/08/13	2.1	903.39	9	911.00	910.00	-6.9	6,266	-0.11%
2021/08/12	3	903.00	0	0.00	904.00	3	6,367	0.05%
2021/08/11	4.2	909.55	1.1	910.05	910.00	3.1	6,505	0.05%
2021/08/10	9	923.55	0.5	924.00	922.00	8.5	6,700	0.13%
2021/08/09	9.1	916.82	1	919.10	921.00	8	6,930	0.12%
2021/08/06	19.1	939.05	0	0.00	936.00	19.1	7,054	0.27%
2021/08/05	5	959.20	4.2	959.60	961.00	0.9	7,268	0.01%
2021/08/04	0	0.00	19.4	948.90	950.00	-19.4	7,673	-0.25%
2021/08/03	0	0.00	2	939.84	938.00	-2	7,987	-0.03%
2021/08/02	0	0.00	10.1	927.34	934.00	-10.1	8,252	-0.12%
2021/07/30	5.1	911.64	1	913.00	910.00	4.1	8,341	0.05%
2021/07/29	0	920.00	44.9	914.26	933.00	-44.9	8,488	-0.53%
2021/07/28	14.8	908.40	0.1	896.00	890.00	14.8	8,566	0.17%
2021/07/27	0	938.00	8.2	942.95	938.00	-8.2	8,595	-0.09%
2021/07/26	12	925.17	0	0.00	923.00	12	8,877	0.14%
2021/07/23	0	0.00	1	928.00	933.00	-1	8,908	-0.01%
2021/07/22	1.1	919.27	11	924.91	919.00	-9.9	8,983	-0.11%
2021/07/21	6.1	914.99	1	921.85	912.00	5	9,049	0.06%
2021/07/20	2.1	922.48	1	919.11	920.00	1.1	9,156	0.01%
2021/07/19	11.2	923.80	0	0.00	919.00	11.2	9,287	0.12%
2021/07/16	1.2	955.23	2.2	957.23	957.00	-1	9,267	-0.01%
2021/07/15	1	950.79	12	945.75	951.00	-11	9,280	-0.12%
2021/07/14	1.4	930.77	0	0.00	930.00	1.4	9,319	0.02%
2021/07/13	6.2	927.28	6	939.67	926.00	0.2	9,339	0.00%
2021/07/12	2.1	935.05	11	938.64	935.00	-8.9	9,329	-0.09%
2021/07/09	15	917.60	0	0.00	919.00	15	9,333	0.16%
2021/07/08	0	0.00	3	919.67	920.00	-3	9,393	-0.03%
2021/07/07	2	922.00	0	0.00	917.00	2	9,453	0.02%
2021/07/06	21.2	927.66	5	937.40	922.00	16.2	9,539	0.17%
2021/07/05	10	958.80	5	966.80	957.00	5	9,531	0.05%
2021/07/02	2	958.50	0	0.00	957.00	2	9,541	0.02%
2021/07/01	0	953.00	0.1	958.00	955.00	-0.1	9,556	0.00%
2021/06/30	4	965.00	21	964.05	962.00	-17	9,666	-0.18%
2021/06/29	3	937.67	8.1	939.38	935.00	-5.1	9,587	-0.05%
2021/06/28	0	0.00	8	928.38	935.00	-8	9,649	-0.08%
2021/06/25	1	938.00	1.2	945.33	927.00	-0.2	9,792	0.00%
2021/06/24	2	935.47	1.2	930.36	929.00	0.8	9,868	0.01%
2021/06/23	5.6	925.84	14	929.43	941.00	-8.5	10,004	-0.08%
2021/06/22	24.4	898.72	6	900.17	903.00	18.4	10,129	0.18%
2021/06/21	29.6	931.41	3	933.00	918.00	26.6	10,011	0.27%
2021/06/18	20	977.50	3.3	982.36	965.00	16.7	9,964	0.17%
2021/06/17	19	973.52	0	0.00	978.00	19	9,985	0.19%
2021/06/16	3.6	985.08	0	987.00	985.00	3.6	10,009	0.04%
2021/06/15	4	987.25	10	995.10	989.00	-6	10,003	-0.06%
2021/06/11	17	982.94	14	988.57	980.00	3	10,014	0.03%
2021/06/10	0	0.00	41	990.34	998.00	-41	10,027	-0.41%
2021/06/09	17	968.76	10	978.90	967.00	7	9,991	0.07%
2021/06/08	4	966.25	10	968.41	966.00	-6	10,056	-0.06%
2021/06/07	6	961.00	4	970.50	973.00	2	10,154	0.02%
2021/06/04	10	973.10	1	974.00	977.00	9	10,221	0.09%
2021/06/03	2	970.50	10	978.80	981.00	-8	10,310	-0.08%
2021/06/02	10.1	961.23	2	963.00	959.00	8.1	10,390	0.08%
2021/06/01	14	990.14	6	1004.50	977.00	8	10,446	0.08%
2021/05/31	11.1	984.07	34.1	996.05	995.00	-23	10,530	-0.22%
2021/05/28	0	962.00	5	950.29	961.00	-5	10,516	-0.05%
2021/05/27	5.3	935.62	1	941.00	935.00	4.3	10,614	0.04%
2021/05/26	14	953.57	2	955.50	951.00	12	10,714	0.11%
2021/05/25	53.2	957.97	2	959.00	952.00	51.2	10,736	0.48%
2021/05/24	6.2	942.22	1	940.00	943.00	5.2	10,717	0.05%
2021/05/21	8	956.88	8.1	969.68	955.00	-0.1	10,746	0.00%
2021/05/20	13	938.00	1	942.00	930.00	12	10,640	0.11%
2021/05/19	7.3	966.73	9.1	965.39	943.00	-1.8	10,583	-0.02%
2021/05/18	2.1	977.38	10.2	957.71	994.00	-8.1	10,480	-0.08%
2021/05/17	14.1	909.76	6.1	906.94	914.00	8	10,407	0.08%
2021/05/14	15.1	902.05	5	907.20	895.00	10.1	10,391	0.10%
2021/05/13	2.1	889.70	3.2	888.47	873.00	-1.1	10,414	-0.01%
2021/05/12	11.2	888.17	12.9	889.03	888.00	-1.7	10,317	-0.02%
2021/05/11	16.5	904.92	21	914.67	911.00	-4.6	10,040	-0.05%
2021/05/10	20.5	998.48	2	998.00	979.00	18.5	9,850	0.19%
2021/05/07	12.5	1045.38	4	1041.25	1060.00	8.5	9,827	0.09%
2021/05/06	5	1043.85	10.1	1043.02	1055.00	-5.1	9,967	-0.05%
2021/05/05	5.2	1032.80	3	1083.33	1005.00	2.2	9,906	0.02%
2021/05/04	12.4	1058.98	6.4	1063.98	1085.00	6	9,843	0.06%
2021/05/03	10.5	1129.01	2	1102.53	1105.00	8.5	9,692	0.09%
2021/04/29	1	1185.00	3	1185.00	1185.00	-2	9,546	-0.02%
2021/04/28	3	1068.33	3	1076.69	1080.00	0	9,736	0.00%
2021/04/27	4	1066.25	4.1	1084.63	1065.00	-0.1	9,769	0.00%
2021/04/26	3	1053.33	5.1	1073.83	1070.00	-2.1	9,764	-0.02%
2021/04/23	2.1	1024.22	10.1	1018.49	1035.00	-8	9,723	-0.08%
2021/04/22	0	991.67	2	1010.00	984.00	-2	9,703	-0.02%
2021/04/21	5.1	990.05	3	1010.00	988.00	2.1	9,793	0.02%
2021/04/20	0.1	984.71	8.1	990.65	998.00	-8	9,936	-0.08%
2021/04/19	2	963.01	0	0.00	963.00	2	9,945	0.02%
2021/04/16	1.2	975.14	5	974.00	975.00	-3.8	10,002	-0.04%
2021/04/15	1	965.11	8.1	978.50	985.00	-7	10,117	-0.07%
2021/04/14	10.3	946.94	8	954.14	965.00	2.3	10,142	0.02%
2021/04/13	4.1	955.46	0.1	982.00	961.00	4	10,151	0.04%
2021/04/12	9.3	970.21	5	989.00	960.00	4.3	10,145	0.04%
2021/04/09	0	0.00	11.1	1018.61	999.00	-11.1	10,206	-0.11%
2021/04/08	1	1000.58	2	1012.54	1020.00	-1	10,176	-0.01%
2021/04/07	0.2	995.33	10	1001.00	998.00	-9.9	10,136	-0.10%
2021/04/06	2	996.50	20.1	999.55	995.00	-18.1	10,121	-0.18%
2021/04/01	7.2	967.99	5.1	961.18	961.00	2.1	10,094	0.02%
2021/03/31	11.1	973.12	4.3	974.14	969.00	6.8	10,037	0.07%
2021/03/30	6	960.33	30.1	961.24	971.00	-24.1	9,940	-0.24%
2021/03/29	1.1	941.18	24.3	953.30	941.00	-23.2	9,822	-0.24%
2021/03/26	2	944.50	1.7	942.74	943.00	0.3	9,770	0.00%
2021/03/25	9	916.89	21.9	927.12	949.00	-12.9	9,665	-0.13%
2021/03/24	4	890.00	5.2	891.16	894.00	-1.2	9,473	-0.01%
2021/03/23	10.1	876.32	0	0.00	870.00	10.1	9,459	0.11%
2021/03/22	4	877.55	9	880.00	881.00	-5	9,423	-0.05%
2021/03/19	49.1	885.70	3.8	889.24	885.00	45.3	9,389	0.48%
2021/03/18	21	913.38	3	914.33	903.00	18	9,326	0.19%
2021/03/17	12	912.25	1	908.00	908.00	11	9,374	0.12%
2021/03/16	4	907.25	4	915.25	919.00	0	9,405	0.00%
2021/03/15	1	901.00	1	910.00	907.00	0	9,424	0.00%
2021/03/12	5.1	899.80	7	906.27	899.00	-2	9,477	-0.02%
2021/03/11	8.2	882.36	7.3	886.50	888.00	0.8	9,437	0.01%
2021/03/10	5.2	874.89	3	863.67	864.00	2.2	9,369	0.02%
2021/03/09	17	866.07	5	875.80	879.00	12	9,330	0.13%
2021/03/08	5.9	881.83	10	882.20	867.00	-4.1	9,312	-0.04%
2021/03/05	9.3	887.51	2	883.00	883.00	7.3	9,295	0.08%
2021/03/04	9.7	901.27	3	898.33	897.00	6.7	9,343	0.07%
2021/03/03	0.2	912.13	2.3	926.17	930.00	-2.1	9,196	-0.02%
2021/03/02	3.4	917.41	2	932.50	900.00	1.4	9,113	0.02%
2021/02/26	13.4	912.05	3	906.33	896.00	10.4	9,006	0.12%
2021/02/25	10.1	942.67	5	944.80	944.00	5.1	8,849	0.06%
2021/02/24	18.4	949.40	1	940.00	940.00	17.4	8,846	0.20%
2021/02/23	1	948.50	3	942.33	965.00	-2	8,911	-0.02%
2021/02/22	1	963.73	1	977.00	951.00	0	8,928	0.00%
2021/02/19	2	959.51	3	971.00	964.00	-1	9,154	-0.01%
2021/02/18	5	978.00	3	978.00	978.00	2	9,139	0.02%
2021/02/17	11	976.82	7.1	996.85	980.00	3.9	9,139	0.04%
2021/02/05	8	957.13	9.1	967.88	950.00	-1.1	9,019	-0.01%
2021/02/04	2.1	932.81	5.1	927.54	946.00	-3	8,834	-0.03%
2021/02/03	3.1	950.70	3	950.00	950.00	0	8,748	0.00%
2021/02/02	4.1	938.94	5.1	939.59	931.00	-1	8,668	-0.01%
2021/02/01	4	891.76	5.1	897.35	905.00	-1.1	8,536	-0.01%
2021/01/29	8.3	892.78	20.6	891.35	875.00	-12.2	8,433	-0.15%
2021/01/28	4.3	869.55	4	871.75	869.00	0.3	8,337	0.00%
2021/01/27	2.5	889.56	3	900.98	897.00	-0.5	8,198	-0.01%
2021/01/26	26.3	894.12	5	884.78	871.00	21.2	8,153	0.26%
2021/01/25	4	893.81	4	904.50	910.00	0	8,217	0.00%
2021/01/22	9.1	921.72	2	923.00	917.00	7.1	8,174	0.09%
2021/01/21	7.1	925.36	13.1	908.14	934.00	-6	7,980	-0.08%
2021/01/20	6.2	879.01	2	894.46	872.00	4.1	7,790	0.05%
2021/01/19	1	869.00	13	870.46	879.00	-12	7,707	-0.16%
2021/01/18	3	830.01	0	829.00	844.00	3	7,647	0.04%
2021/01/15	8.2	851.76	1.1	861.09	850.00	7.1	7,581	0.09%
2021/01/14	5	862.79	6.2	861.42	861.00	-1.1	7,503	-0.01%
2021/01/13	12.2	886.32	7.8	875.95	884.00	4.4	7,403	0.06%
2021/01/12	1.3	849.39	5.1	855.51	846.00	-3.8	7,230	-0.05%
2021/01/11	6.1	843.98	2	848.50	851.00	4.1	7,124	0.06%
2021/01/08	9.1	828.71	9	820.67	838.00	0.1	7,075	0.00%
2021/01/07	4.1	798.71	7	795.01	799.00	-3	6,971	-0.04%
2021/01/06	3.1	792.33	11	793.73	792.00	-7.9	6,942	-0.11%
2021/01/05	6	789.18	10	790.92	797.00	-4	6,919	-0.06%
2021/01/04	2	784.00	18	780.11	792.00	-16	7,122	-0.22%
2020/12/31	1	743.00	3	749.67	747.00	-2	7,147	-0.03%
2020/12/30	13	741.92	12	744.17	746.00	1	7,365	0.01%
2020/12/29	0	737.00	1.1	735.31	734.00	-1.1	7,338	-0.01%
2020/12/28	4	739.00	24	734.00	740.00	-20	7,345	-0.27%
2020/12/25	1	716.00	1.1	717.91	715.00	-0.1	7,269	0.00%
2020/12/24	6	717.50	4.2	721.88	714.00	1.8	7,323	0.02%
2020/12/23	0	0.00	9	716.33	720.00	-9	7,396	-0.12%
2020/12/22	7	708.71	2.2	711.02	703.00	4.8	7,438	0.06%
2020/12/21	9.1	690.07	10	700.30	708.00	-0.9	7,475	-0.01%
2020/12/18	10	700.31	6	704.00	699.00	4	7,494	0.05%
2020/12/17	1	704.00	2	708.00	704.00	-1	7,540	-0.01%
2020/12/16	2.2	705.27	7	710.29	701.00	-4.8	7,575	-0.06%
2020/12/15	1	699.02	47.1	700.15	701.00	-46.1	7,661	-0.60%
2020/12/14	1	703.00	1	703.00	702.00	0	7,785	0.00%
2020/12/11	7.1	710.44	12	705.76	707.00	-5	7,897	-0.06%
2020/12/10	6	713.84	6.3	709.13	709.00	-0.3	7,895	0.00%
2020/12/09	3.1	734.75	20.1	738.04	734.00	-17.1	7,911	-0.22%
2020/12/08	2.2	720.70	14.1	723.52	730.00	-11.9	7,906	-0.15%
2020/12/07	10.2	699.33	1	702.00	704.00	9.2	7,861	0.12%
2020/12/04	2.1	703.50	5	700.80	705.00	-2.9	7,938	-0.04%
2020/12/03	8	702.12	4.1	701.06	700.00	4	7,959	0.05%
2020/12/02	4	714.00	2	709.50	712.00	2	7,960	0.03%
2020/12/01	29.2	697.12	3	701.36	697.00	26.2	8,051	0.33%
2020/11/30	22	707.61	3	709.00	704.00	19	8,134	0.23%
2020/11/27	7	723.86	8	725.88	725.00	-1	8,228	-0.01%
2020/11/26	4	727.75	3	732.00	730.00	1	8,349	0.01%
2020/11/25	12.1	731.97	2.1	735.14	724.00	10	8,574	0.12%
2020/11/24	5.1	736.29	6	741.83	742.00	-0.9	8,675	-0.01%
2020/11/23	6	747.33	7.1	751.01	743.00	-1.1	8,827	-0.01%
2020/11/20	6	744.33	16	744.38	747.00	-10	8,889	-0.11%
2020/11/19	1.1	729.23	7.1	732.41	733.00	-5.9	8,864	-0.07%
2020/11/18	6	714.72	55.1	713.35	728.00	-49.1	8,965	-0.55%
2020/11/17	3.1	697.62	12	698.50	696.00	-8.9	8,975	-0.10%
2020/11/16	3	684.00	16	689.19	694.00	-13	9,437	-0.14%
2020/11/13	2	673.01	11	672.73	675.00	-9	9,725	-0.09%
2020/11/12	2.1	671.64	1	676.00	673.00	1.1	10,351	0.01%
2020/11/11	18	671.39	1	676.08	676.00	17	10,383	0.16%
2020/11/10	9	688.10	2	698.50	686.00	7	10,411	0.07%
2020/11/09	6.9	700.43	4	707.75	702.00	2.9	10,500	0.03%
2020/11/06	2.1	696.96	3	699.33	700.00	-0.9	10,576	-0.01%
2020/11/05	4	691.00	21.1	690.63	696.00	-17.1	10,619	-0.16%
2020/11/04	22	672.05	17	676.76	677.00	5	10,610	0.05%
2020/11/03	8	666.13	1	664.32	665.00	7	10,699	0.07%
2020/11/02	22	663.13	9	665.09	653.00	13	10,776	0.12%
2020/10/30	18	677.61	9	678.22	678.00	9	10,763	0.08%
2020/10/29	1	672.00	2.1	680.10	684.00	-1.1	10,976	-0.01%
2020/10/28	4	682.52	4	678.50	681.00	0	11,330	0.00%
2020/10/27	2	680.00	3	681.01	685.00	-1	11,469	-0.01%
2020/10/26	1	679.00	1	672.00	674.00	0	11,597	0.00%
2020/10/23	5	683.40	1	693.00	678.00	4	11,765	0.03%
2020/10/22	3	688.33	3	693.00	688.00	0	12,285	0.00%
2020/10/21	6	703.50	2	706.00	691.00	4	12,554	0.03%
2020/10/20	2	686.00	2	691.00	697.00	0	12,874	0.00%
2020/10/19	2	690.50	1	693.00	692.00	1	13,079	0.01%
2020/10/16	2	687.48	1	695.00	680.00	1	13,311	0.01%
2020/10/15	8	691.00	5	698.00	689.00	3	13,490	0.02%
2020/10/14	2	690.50	2	694.00	689.00	0	13,524	0.00%
2020/10/13	4	697.00	1	698.00	699.00	3	13,578	0.02%
2020/10/12	5	708.60	36	711.33	714.00	-31	13,570	-0.23%
2020/10/08	6	670.67	17	666.71	670.00	-11	13,458	-0.08%
2020/10/07	3	642.00	18	632.28	647.00	-15	13,352	-0.11%
2020/10/06	0	0.00	1	618.00	615.00	-1	13,230	-0.01%
2020/10/05	1	611.00	1	616.00	611.00	0	13,446	0.00%
2020/09/30	1	610.00	3.1	615.47	607.00	-2.1	13,648	-0.02%
2020/09/29	3	608.33	2	610.50	610.00	1	13,911	0.01%
2020/09/28	2	591.50	7	601.57	603.00	-5	14,142	-0.04%
2020/09/25	6	593.67	15	596.20	585.00	-9	14,134	-0.06%
2020/09/24	30	605.50	31	604.13	600.00	-1	14,148	-0.01%
2020/09/23	25	614.68	6	616.17	617.00	19	14,104	0.13%
2020/09/22	8	605.00	3	603.00	603.00	5	14,121	0.04%
2020/09/21	0	0.00	1	615.00	616.00	-1	14,152	-0.01%
2020/09/18	2	593.50	4	601.76	611.00	-2	14,216	-0.01%
2020/09/17	12.1	597.84	22	602.55	599.00	-10	14,178	-0.07%
2020/09/16	8	619.00	23	623.70	617.00	-15	14,226	-0.11%
2020/09/15	2.1	610.05	12	611.83	611.00	-9.9	14,345	-0.07%
2020/09/14	2.1	599.95	7	601.29	609.00	-4.9	14,584	-0.03%
2020/09/11	17	593.71	4	595.00	595.00	13	14,529	0.09%
2020/09/10	7	599.71	4	603.50	599.00	3	14,506	0.02%
2020/09/09	9	590.22	5	593.40	595.00	4	14,579	0.03%
2020/09/08	6	602.83	8	610.00	604.00	-2	14,531	-0.01%
2020/09/07	7	599.00	7	601.43	598.00	0	14,617	0.00%
2020/09/04	16	593.31	13	597.85	603.00	3	14,678	0.02%
2020/09/03	4	608.00	18	613.00	603.00	-14	14,559	-0.10%
2020/09/02	2	594.00	17.2	599.45	596.00	-15.2	14,467	-0.11%
2020/09/01	1	559.00	15	567.60	576.00	-14	14,314	-0.10%
2020/08/31	20.1	562.84	7	558.57	556.00	13.1	14,274	0.09%
2020/08/28	4.2	562.76	6	566.83	574.00	-1.8	14,125	-0.01%
2020/08/27	13.1	566.67	1	558.00	558.00	12.1	14,063	0.09%
2020/08/26	13.1	575.71	3	577.67	578.00	10.1	14,098	0.07%
2020/08/25	9.3	588.24	6	590.83	589.00	3.3	14,064	0.02%
2020/08/24	25	585.40	4	590.75	585.00	21	14,058	0.15%
2020/08/21	2	587.00	52.3	588.55	604.00	-50.3	13,992	-0.36%
2020/08/20	43	582.29	37.2	590.77	565.00	5.8	13,769	0.04%
2020/08/19	11	619.80	16	613.94	609.00	-5	13,312	-0.04%
2020/08/18	35.2	619.45	63.1	625.18	617.00	-27.9	13,108	-0.21%
2020/08/17	5	680.60	7	684.29	685.00	-2	12,659	-0.02%
2020/08/14	17	674.53	3.1	680.14	680.00	13.9	12,709	0.11%
2020/08/13	18	680.44	2	690.50	684.00	16	12,854	0.12%
2020/08/12	15	681.73	1	679.00	680.00	14	13,029	0.11%
2020/08/11	6	698.67	3	701.00	693.00	3	13,265	0.02%
2020/08/10	4	703.50	1	710.00	706.00	3	13,196	0.02%
2020/08/07	18	714.17	2	722.50	705.00	16	13,149	0.12%
2020/08/06	4.1	733.49	9	745.11	732.00	-4.9	13,080	-0.04%
2020/08/05	7.1	728.75	7	734.28	730.00	0.1	12,950	0.00%
2020/08/04	1	720.00	11	722.09	732.00	-10	12,842	-0.08%
2020/08/03	19	709.63	3	713.33	696.00	16	12,632	0.13%
2020/07/31	7	703.86	3	681.67	701.00	4	12,338	0.03%
2020/07/30	8.8	673.95	9	674.00	683.00	-0.2	12,239	0.00%
2020/07/29	10.3	679.01	12	685.42	682.00	-1.7	12,132	-0.01%
2020/07/28	59	726.59	17.3	707.60	680.00	41.7	12,087	0.34%
2020/07/27	9.1	721.65	36.1	709.11	728.00	-26.9	11,849	-0.23%
2020/07/24	13	681.92	17	686.94	675.00	-4	12,020	-0.03%
2020/07/23	32.2	673.30	14.1	674.65	677.00	18.1	11,790	0.15%
2020/07/22	3	661.00	17.1	663.12	664.00	-14.1	11,722	-0.12%
2020/07/21	5	630.20	26	632.50	637.00	-21	11,526	-0.18%
2020/07/20	17	597.12	2	601.50	601.00	15	11,410	0.13%
2020/07/17	6	600.84	3	601.00	607.00	3	11,461	0.03%
2020/07/16	8.1	601.00	1	601.00	599.00	7.1	11,498	0.06%
2020/07/15	5.1	609.59	3	611.00	609.00	2.1	11,468	0.02%
2020/07/14	15	615.00	1	612.00	611.00	14	11,446	0.12%
2020/07/13	6	625.17	13	627.62	629.00	-7	11,402	-0.06%
2020/07/10	27	632.07	29	631.79	616.00	-2	11,372	-0.02%
2020/07/09	14	655.14	7.4	655.62	651.00	6.6	11,313	0.06%
2020/07/08	18	655.94	21.1	653.23	661.00	-3.1	11,147	-0.03%
2020/07/07	7.4	618.22	15.3	607.08	618.00	-7.9	10,896	-0.07%
2020/07/06	44	583.50	4	587.50	589.00	40	10,711	0.37%
2020/07/03	49	582.45	2	586.50	585.00	47	10,705	0.44%
2020/07/02	3	576.00	0	0.00	574.00	3	10,704	0.03%
2020/07/01	11	586.09	3.5	590.14	577.00	7.5	10,742	0.07%
2020/06/30	3	577.00	49	574.90	579.00	-46	10,725	-0.43%
2020/06/29	15	567.53	6	572.67	565.00	9	10,747	0.08%
2020/06/24	5	576.20	5	578.20	580.00	0	10,726	0.00%
2020/06/23	4	571.00	31	585.19	574.00	-27	10,795	-0.25%
2020/06/22	21	568.00	52	563.42	576.00	-31	10,730	-0.29%
2020/06/19	39.5	533.85	22	538.00	546.00	17.5	10,772	0.16%
2020/06/18	1	509.00	0	0.00	513.00	1	10,633	0.01%
2020/06/17	2	506.00	2	512.00	510.00	0	10,881	0.00%
2020/06/16	0	0.00	8	505.00	510.00	-8	11,062	-0.07%
2020/06/15	5	495.40	6	501.42	492.50	-1	11,296	-0.01%
2020/06/12	9	484.56	4	488.38	492.50	5	11,410	0.04%
2020/06/11	2	497.75	8	503.19	496.50	-6	11,450	-0.05%
2020/06/10	1	499.00	3	501.17	500.00	-2	11,475	-0.02%
2020/06/09	4	492.88	5	497.50	497.50	-1	11,757	-0.01%
2020/06/08	8	496.56	3	502.33	494.50	5	11,945	0.04%
2020/06/05	1	493.00	1	493.00	494.00	0	11,941	0.00%
2020/06/04	3	487.67	0	0.00	490.00	3	11,999	0.03%
2020/06/03	1	488.50	4	491.75	490.00	-3	12,054	-0.02%
2020/06/02	8	484.38	12	486.92	485.00	-4	12,020	-0.03%
2020/06/01	6	465.33	3	463.00	461.50	3	11,915	0.03%
2020/05/29	1	458.00	1	464.00	463.00	0	11,951	0.00%
2020/05/28	10	460.80	10	460.45	460.00	0	11,959	0.00%
2020/05/27	2	461.75	1	463.50	464.50	1	11,968	0.01%
2020/05/26	2	462.75	5	465.00	460.00	-3	12,078	-0.02%
2020/05/25	4	453.88	13	452.85	460.00	-9	12,147	-0.07%
2020/05/22	7.1	445.93	4	443.75	442.00	3.1	12,130	0.03%
2020/05/21	3	465.50	12	466.33	464.50	-9	12,091	-0.07%
2020/05/20	7	471.57	59	470.30	470.00	-52	12,071	-0.43%
2020/05/19	4	460.88	26	460.85	462.00	-22	11,901	-0.18%
2020/05/18	9	444.50	91	446.12	440.50	-82	11,685	-0.70%
2020/05/15	9	411.17	9	411.44	411.00	0	11,390	0.00%
2020/05/14	4	411.75	4	414.38	411.00	0	11,447	0.00%
2020/05/13	0	0.00	64	412.98	420.00	-64	11,461	-0.56%
2020/05/12	15	407.57	10	407.70	407.00	5	11,544	0.04%
2020/05/11	11	410.00	5	410.20	410.00	6	11,685	0.05%
2020/05/08	9	414.22	3	415.00	411.50	6	11,764	0.05%
2020/05/07	5	412.20	46	412.95	411.00	-41	11,832	-0.35%
2020/05/06	1	407.50	26	407.40	408.00	-25	11,867	-0.21%
2020/05/05	19	400.82	34	400.07	401.50	-15	11,894	-0.13%
2020/05/04	41	400.79	10	399.95	399.50	31	12,042	0.26%
2020/04/30	13	409.77	18	411.33	415.00	-5	12,003	-0.04%
2020/04/29	5	393.70	51	393.98	398.00	-46	11,815	-0.39%
2020/04/28	20	367.73	49	371.32	375.00	-29	11,461	-0.25%
2020/04/27	11	363.18	40	366.59	372.00	-29	11,656	-0.25%
2020/04/24	5	350.80	1	352.50	348.50	4	11,531	0.03%
2020/04/23	5	348.60	7	348.71	351.00	-2	11,572	-0.02%
2020/04/22	27	346.02	17	345.47	346.00	10	11,643	0.09%
2020/04/21	39	361.78	19	356.39	353.50	20	11,874	0.17%
2020/04/20	1	369.00	19	370.68	370.00	-18	12,011	-0.15%
2020/04/17	17	369.06	17	371.41	368.00	0	12,089	0.00%
2020/04/16	43	362.86	2	363.25	361.50	41	11,995	0.34%
2020/04/15	35	366.36	3.2	366.03	365.50	31.8	12,003	0.26%
2020/04/14	37	362.18	11	362.77	365.50	26	12,021	0.22%
2020/04/13	17	352.26	4	352.25	351.50	13	11,992	0.11%
2020/04/10	2	350.00	4	350.75	350.00	-2	12,013	-0.02%
2020/04/09	2	351.50	9	351.06	351.50	-7	12,109	-0.06%
2020/04/08	5	349.00	21	347.90	349.50	-16	12,076	-0.13%
2020/04/07	25	347.90	23	347.61	347.00	2	12,056	0.02%
2020/04/06	7	341.36	27	341.06	341.00	-20	11,960	-0.17%
2020/04/01	4	330.88	6	332.50	334.00	-2	11,892	-0.02%
2020/03/31	20	331.43	7	327.50	327.50	13	11,880	0.11%
2020/03/30	15	331.93	0	0.00	336.50	15	11,749	0.13%
2020/03/27	49	345.47	8	347.69	340.00	41	11,622	0.35%
2020/03/26	53	340.20	13	340.15	343.50	40	11,460	0.35%
2020/03/25	42	344.95	6	349.67	334.50	36	11,502	0.31%
2020/03/24	4	332.63	5	331.50	330.00	-1	11,314	-0.01%
2020/03/23	6	306.58	6	308.50	308.00	0	11,286	0.00%
2020/03/20	0	0.00	10	298.95	301.00	-10	11,228	-0.09%
2020/03/19	43.1	283.76	5	281.30	274.00	38.1	11,118	0.34%
2020/03/18	4	309.75	2	318.75	301.50	2	10,839	0.02%
2020/03/17	20.2	322.76	24	317.83	315.50	-3.8	10,712	-0.04%
2020/03/16	7	335.57	6	326.83	320.00	1	10,537	0.01%
2020/03/13	6	318.42	170	314.21	341.00	-164	10,390	-1.58%	大賣/鉅額交易
2020/03/12	18	341.31	0	0.00	336.00	18	10,118	0.18%
2020/03/11	17	368.44	4	365.38	363.00	13	9,884	0.13%
2020/03/10	3	364.33	11	366.77	373.50	-8	9,823	-0.08%
2020/03/09	11	366.27	2	365.00	366.50	9	9,727	0.09%
2020/03/06	16	378.75	6	380.50	378.50	10	9,658	0.10%
2020/03/05	27	381.72	23	379.89	385.00	4	9,648	0.04%
2020/03/04	20	367.90	8	367.81	370.50	12	9,661	0.12%
2020/03/03	18	373.03	18	375.25	372.00	0	9,644	0.00%
2020/03/02	2	364.75	7	361.50	363.00	-5	9,576	-0.05%
2020/02/27	38	365.59	38	365.11	360.00	0	9,569	0.00%
2020/02/26	20	375.75	6	375.00	375.00	14	9,475	0.15%
2020/02/25	17	380.32	10	376.80	378.50	7	9,416	0.07%
2020/02/24	28	379.34	10	378.55	377.00	18	9,441	0.19%
2020/02/21	24	389.52	10	390.05	388.00	14	9,324	0.15%
2020/02/20	9	389.28	20	391.63	394.00	-11	9,257	-0.12%
2020/02/19	24	389.92	13	393.12	388.50	11	9,184	0.12%
2020/02/18	29	394.28	9	395.72	392.00	20	9,196	0.22%
2020/02/17	50	397.65	11	397.82	398.00	39	9,152	0.43%
2020/02/14	12	406.17	6	406.17	405.50	6	9,082	0.07%
2020/02/13	32.1	408.98	8	409.31	408.50	24.1	9,018	0.27%
2020/02/12	6	400.67	20	398.25	401.50	-14	8,901	-0.16%
2020/02/11	6	387.33	6	388.00	390.00	0	8,895	0.00%
2020/02/10	16	383.59	14	381.29	380.00	2	8,905	0.02%
2020/02/07	5	380.00	41	382.91	381.00	-36	8,950	-0.40%
2020/02/06	9	383.22	16	386.81	382.00	-7	8,979	-0.08%
2020/02/05	26	382.00	12	384.21	381.00	14	8,947	0.16%
2020/02/04	5	390.80	36	389.78	390.50	-31	8,844	-0.35%
2020/02/03	20	380.60	16	375.69	382.00	4	9,087	0.04%
2020/01/31	2	387.50	36	388.85	388.00	-34	9,100	-0.37%
2020/01/30	66	389.69	52	386.93	383.50	14	9,154	0.15%
2020/01/20	14	419.50	7	419.00	419.00	7	8,903	0.08%
2020/01/17	10	422.30	16	422.16	420.50	-6	8,946	-0.07%
2020/01/16	15	419.27	14	421.00	421.00	1	9,016	0.01%
2020/01/15	22	409.00	14	416.07	416.00	8	8,866	0.09%
2020/01/14	32	418.64	6	415.75	416.00	26	8,518	0.31%
2020/01/13	12	426.29	10	422.00	422.00	2	8,270	0.02%
2020/01/10	4	428.75	4	432.00	432.00	0	8,199	0.00%
2020/01/09	1	438.00	0	0.00	437.00	1	8,219	0.01%
2020/01/08	1	435.50	17	432.94	430.50	-16	8,306	-0.19%
2020/01/07	1	425.00	8	426.69	426.00	-7	8,311	-0.08%
2020/01/06	8	425.94	1	427.00	424.00	7	8,361	0.08%
2020/01/03	9	437.83	4	425.00	434.50	5	8,361	0.06%
2020/01/02	17	442.03	0	0.00	441.50	17	8,240	0.21%
2019/12/31	22	443.36	0	0.00	443.50	22	8,221	0.27%
2019/12/30	9	446.28	1	447.00	446.50	8	8,253	0.10%
2019/12/27	2	450.00	4	450.38	446.50	-2	8,354	-0.02%
2019/12/26	6	452.92	2	456.50	449.00	4	8,350	0.05%
2019/12/25	1	450.50	0.6	452.00	452.00	0.4	8,376	0.00%
2019/12/24	10	445.50	0	0.00	445.00	10	8,479	0.12%
2019/12/23	2	447.50	2	449.00	449.00	0	8,565	0.00%
2019/12/20	16	444.25	2	447.25	446.00	14	8,656	0.16%
2019/12/19	0	0.00	4	454.38	454.50	-4	8,489	-0.05%
2019/12/18	23.1	455.11	2	457.25	456.50	21.1	8,415	0.25%
2019/12/17	4	457.38	11	453.27	460.50	-7	8,371	-0.08%
2019/12/16	7	441.86	13	437.50	442.00	-6	8,218	-0.07%
2019/12/13	5	433.00	2	432.25	432.50	3	8,167	0.04%
2019/12/12	6	428.33	0	0.00	427.50	6	8,163	0.07%
2019/12/11	2	425.50	1	426.00	429.00	1	8,239	0.01%
2019/12/10	0	0.00	1	425.50	425.00	-1	8,338	-0.01%
2019/12/09	1	420.50	3	424.00	426.50	-2	8,406	-0.02%
2019/12/06	12	417.58	10	418.50	415.00	2	8,435	0.02%
2019/12/05	1	420.50	1.5	422.33	420.00	-0.5	8,675	-0.01%
2019/12/04	1.5	422.67	5	420.00	424.50	-3.5	8,807	-0.04%
2019/12/03	1	420.00	5	422.50	418.00	-4	8,781	-0.05%
2019/12/02	2	414.50	1	422.50	416.50	1	8,763	0.01%
2019/11/29	3	428.67	2	426.25	421.50	1	8,725	0.01%
2019/11/28	1	430.50	8	429.69	431.50	-7	8,621	-0.08%
2019/11/27	2	421.00	1	422.00	422.50	1	8,630	0.01%
2019/11/26	2	422.00	0	0.00	420.00	2	8,671	0.02%
2019/11/25	4	421.13	10	420.65	418.50	-6	8,836	-0.07%
2019/11/22	6	410.17	1	409.50	411.00	5	8,819	0.06%
2019/11/21	10	405.55	4.6	403.93	407.00	5.4	8,782	0.06%
2019/11/20	3	413.33	8	413.88	414.50	-5	8,700	-0.06%
2019/11/19	4	421.50	0	0.00	421.00	4	8,742	0.05%
2019/11/18	1	417.50	3	418.67	419.50	-2	8,859	-0.02%
2019/11/15	4	419.00	4.1	421.10	422.00	-0.1	9,020	0.00%
2019/11/12	3	409.33	3	410.00	410.00	0	9,420	0.00%
2019/11/11	3	405.33	4	405.88	403.50	-1	9,399	-0.01%
2019/11/08	13	414.04	1	412.50	414.00	12	9,324	0.13%
2019/11/07	5	423.20	3	424.17	425.00	2	9,240	0.02%
2019/11/06	2	428.50	22	429.09	434.00	-20	9,160	-0.22%
2019/11/05	5	421.90	4.1	423.35	425.00	0.9	9,161	0.01%
2019/11/04	3.1	407.90	4	409.50	412.00	-0.9	9,130	-0.01%
2019/11/01	7	406.64	9	409.44	405.00	-2	9,151	-0.02%
2019/10/31	6	405.17	4	404.75	408.00	2	9,210	0.02%
2019/10/30	5	396.50	16	396.34	396.50	-11	9,218	-0.12%
2019/10/29	18	392.00	10	391.95	393.00	8	9,328	0.09%
2019/10/28	1	386.00	8.1	384.94	387.00	-7.1	9,387	-0.08%
2019/10/25	11	381.50	5	384.50	379.00	6	9,418	0.06%
2019/10/24	6	378.33	10	380.50	381.50	-4	9,356	-0.04%
2019/10/23	5	369.90	5	371.50	372.00	0	9,235	0.00%
2019/10/22	18	368.83	13	371.50	371.50	5	9,309	0.05%
2019/10/18	4.1	370.28	9	371.50	370.00	-4.9	9,393	-0.05%
2019/10/17	24	367.13	15	368.83	371.00	9	9,416	0.10%
2019/10/16	23	364.63	16	361.22	360.00	7	9,428	0.07%
2019/10/15	8	368.06	15	369.37	367.00	-7	9,338	-0.07%
2019/10/14	25	372.26	3	371.01	370.50	22	9,256	0.24%
2019/10/09	21	375.57	15	375.33	372.00	6	9,098	0.07%
2019/10/08	1	384.00	1	383.50	384.50	0	9,011	0.00%
2019/10/07	0	0.00	1	385.50	384.00	-1	9,038	-0.01%
2019/10/04	2	383.25	8	383.56	385.50	-6	9,026	-0.07%
2019/10/03	9.2	375.37	14	378.68	379.50	-4.8	8,961	-0.05%
2019/10/02	31	373.84	0	0.00	372.00	31	8,908	0.35%
2019/09/27	15	369.60	5	369.00	369.00	10	8,898	0.11%
2019/09/26	13	377.73	1	376.00	376.00	12	8,893	0.13%
2019/09/25	14	380.07	3	380.00	380.00	11	8,885	0.12%
2019/09/24	12	385.88	10	388.00	387.00	2	8,874	0.02%
2019/09/23	5	385.60	4	388.75	388.00	1	8,877	0.01%
2019/09/20	0	0.00	1	387.00	386.50	-1	8,889	-0.01%
2019/09/19	3	381.50	2	382.75	380.50	1	8,795	0.01%
2019/09/18	4	381.13	4	382.38	382.00	0	8,723	0.00%
2019/09/17	4	383.88	4	384.00	383.00	0	8,674	0.00%
2019/09/16	6	380.42	0	0.00	382.00	6	8,683	0.07%
2019/09/12	5	374.60	6.8	376.54	375.00	-1.8	8,578	-0.02%
2019/09/11	10	375.65	8	374.50	374.50	2	8,551	0.02%
2019/09/10	1	377.50	1	376.50	378.00	0	8,538	0.00%
2019/09/09	5	384.40	3	388.50	382.50	2	8,500	0.02%
2019/09/06	11	373.45	8.1	373.13	374.50	2.9	8,254	0.04%
2019/09/05	4	365.88	3	365.67	367.50	1	8,141	0.01%
2019/09/04	4	364.75	3	364.50	365.00	1	8,141	0.01%
2019/09/03	2	367.00	3	367.83	364.00	-1	8,185	-0.01%
2019/09/02	3.1	367.58	3.1	366.28	370.50	0	8,245	0.00%
2019/08/30	3.1	368.89	5	370.90	367.50	-1.9	8,259	-0.02%
2019/08/29	4	363.88	7	364.29	365.50	-3	8,242	-0.04%
2019/08/28	5.1	363.71	17.1	363.41	366.00	-12	8,248	-0.15%
2019/08/27	3	344.83	2	346.25	345.50	1	8,117	0.01%
2019/08/26	1	343.00	0	0.00	343.00	1	8,242	0.01%
2019/08/23	13	346.85	19.5	345.58	342.50	-6.5	8,339	-0.08%
2019/08/22	16	348.19	19	345.89	345.00	-3	8,310	-0.04%
2019/08/21	10	351.10	11.5	349.28	347.00	-1.5	8,294	-0.02%
2019/08/20	12	348.71	25	351.20	351.00	-13	8,242	-0.16%
2019/08/19	6.6	339.68	23.2	346.34	353.00	-16.6	8,104	-0.21%
2019/08/16	5	317.80	32	320.41	322.00	-27	7,760	-0.35%
2019/08/15	2	315.00	2	316.50	316.50	0	7,693	0.00%
2019/08/14	5	320.20	7	320.07	319.50	-2	7,697	-0.03%
2019/08/13	4	318.75	5	318.30	318.00	-1	7,715	-0.01%
2019/08/12	0	0.00	40	321.40	323.00	-40	7,798	-0.51%
2019/08/08	14	317.71	30	318.18	316.50	-16	7,745	-0.21%
2019/08/07	4	317.75	54.1	316.25	318.00	-50.1	7,723	-0.65%
2019/08/06	4	308.25	2	309.25	309.00	2	7,636	0.03%
2019/08/05	8	311.01	0	0.00	312.00	8	7,601	0.11%
2019/08/02	1	310.50	0	0.00	316.00	1	7,563	0.01%
2019/08/01	7	319.79	20	322.83	314.00	-13	7,496	-0.17%
2019/07/31	24.1	315.60	14	313.68	314.50	10.1	7,239	0.14%
2019/07/30	5	322.20	54	324.94	325.50	-49	7,148	-0.69%
2019/07/29	11	311.50	33.3	316.14	319.00	-22.3	7,066	-0.32%
2019/07/26	5	308.90	5	312.30	313.50	0	7,224	0.00%
2019/07/25	1	312.00	0	0.00	313.00	1	7,515	0.01%
2019/07/24	9	309.28	5	312.30	308.00	4	7,568	0.05%
2019/07/23	0	0.00	2	314.25	314.50	-2	7,497	-0.03%
2019/07/22	0	0.00	3	307.50	308.50	-3	7,434	-0.04%
2019/07/19	1	306.00	5	306.20	304.50	-4	7,379	-0.05%
2019/07/18	33.3	304.41	7	303.00	302.00	26.3	7,321	0.36%
2019/07/17	22	310.41	0	0.00	310.00	22	7,243	0.30%
2019/07/16	17	313.85	5	314.50	314.00	12	7,183	0.17%
2019/07/15	42	314.99	0	0.00	314.50	42	7,154	0.59%
2019/07/12	19	318.89	1	319.00	318.00	18	7,250	0.25%
2019/07/11	0	0.00	7	321.29	322.50	-7	7,525	-0.09%
2019/07/10	3	317.33	3	318.17	318.00	0	7,546	0.00%
2019/07/09	17	313.82	2	313.50	313.50	15	7,593	0.20%
2019/07/08	10	312.65	0	0.00	314.00	10	7,637	0.13%
2019/07/05	2	319.77	7	320.93	321.00	-5	7,744	-0.06%
2019/07/04	3	319.00	2	319.00	319.00	1	7,840	0.01%
2019/07/03	9	321.00	1	322.93	317.50	8	7,937	0.10%
2019/07/02	4	318.00	6	317.00	319.00	-2	7,929	-0.03%
2019/07/01	3	313.33	13	315.12	314.00	-10	7,911	-0.13%
2019/06/28	12	312.17	0	0.00	314.00	12	7,935	0.15%
2019/06/26	22	310.57	6	312.00	310.50	16	7,980	0.20%
2019/06/25	8	310.38	1.7	311.30	311.50	6.3	8,002	0.08%
2019/06/24	6	312.50	8	314.50	315.50	-2	7,992	-0.03%
2019/06/21	0	0.00	3	312.00	313.50	-3	7,978	-0.04%
2019/06/20	1	313.00	2	311.50	310.00	-1	7,916	-0.01%
2019/06/19	11	310.64	4	310.75	308.50	7	8,057	0.09%
2019/06/18	0	0.00	23	306.54	308.50	-23	7,997	-0.29%
2019/06/17	33	302.33	0	0.00	300.50	33	7,940	0.42%
2019/06/13	0	0.00	9	314.00	309.50	-9	7,915	-0.11%
2019/06/12	1	307.50	16	310.47	309.50	-15	7,874	-0.19%
2019/06/11	7	309.21	16	311.63	308.00	-9	7,882	-0.11%
2019/06/10	4	312.75	14	313.61	316.00	-10	7,777	-0.13%
2019/06/06	10	307.45	2	309.25	307.00	8	7,725	0.10%
2019/06/05	1	317.00	13	317.65	313.00	-12	7,680	-0.16%
2019/06/04	1	314.50	15	316.40	311.00	-14	7,651	-0.18%
2019/06/03	0	0.00	21	313.05	314.00	-21	7,579	-0.28%
2019/05/31	3	311.67	50	307.08	311.00	-47	7,512	-0.63%
2019/05/30	5	292.90	37	294.62	296.50	-32	7,348	-0.44%
2019/05/29	0	0.00	13	276.42	280.50	-13	7,298	-0.18%
2019/05/28	0	0.00	3.1	282.34	280.50	-3.1	7,369	-0.04%
2019/05/27	5	279.40	154	279.73	281.00	-149	7,496	-1.99%	大賣/鉅額交易
2019/05/24	73	288.34	0	0.00	287.00	73	7,704	0.95%
2019/05/23	40	291.75	73	292.17	292.00	-33	7,892	-0.42%
2019/05/22	25	288.08	1	289.50	287.50	24	7,829	0.31%
2019/05/21	0	0.00	3	292.00	290.50	-3	7,894	-0.04%
2019/05/20	29	288.93	10	290.10	290.00	19	7,858	0.24%
2019/05/17	14	290.57	59	294.10	291.00	-45	7,829	-0.57%
2019/05/16	20	287.93	0	0.00	288.00	20	7,753	0.26%
2019/05/15	19	289.18	5	292.00	290.00	14	7,722	0.18%
2019/05/14	60	285.30	8	285.25	289.00	52	7,717	0.67%
2019/05/13	55	290.38	2	290.50	286.50	53	7,682	0.69%
2019/05/10	42	299.10	0	0.00	298.50	42	7,872	0.53%
2019/05/09	21	301.52	0	0.00	300.00	21	7,838	0.27%
2019/05/08	21	308.00	2	306.00	310.00	19	7,750	0.25%
2019/05/07	11	309.27	1	312.50	311.00	10	7,659	0.13%
2019/05/06	65	303.98	4	303.88	306.00	61	7,561	0.81%
2019/05/03	16	305.81	17.1	308.00	309.00	-1.1	7,464	-0.01%
2019/05/02	49	302.01	10	305.20	298.00	39	7,205	0.54%
2019/04/30	19	288.68	2	294.50	295.50	17	6,913	0.25%
2019/04/29	0.4	287.50	10	288.95	287.50	-9.6	6,844	-0.14%
2019/04/26	9	287.33	4	288.00	290.00	5	6,884	0.07%
2019/04/25	3	288.50	3	288.00	288.00	0	6,869	0.00%
2019/04/24	4	290.75	11	290.41	289.50	-7	6,880	-0.10%
2019/04/23	5	286.70	3	288.50	290.00	2	6,891	0.03%
2019/04/22	0	0.00	1	292.50	289.00	-1	6,879	-0.01%
2019/04/19	9	289.83	2	290.00	290.00	7	6,860	0.10%
2019/04/18	0	0.00	7	291.21	291.00	-7	6,852	-0.10%
2019/04/17	19	290.61	5.1	290.57	288.50	13.9	6,816	0.20%
2019/04/16	1	298.50	4	299.75	300.00	-3	6,566	-0.05%
2019/04/15	0	0.00	3	297.83	296.50	-3	6,549	-0.05%
2019/04/12	1	293.00	0	0.00	293.50	1	6,523	0.02%
2019/04/11	12	297.92	2	293.50	291.50	10	6,478	0.15%
2019/04/10	4.2	299.95	15	302.33	300.00	-10.8	6,347	-0.17%
2019/04/09	1	294.00	3	296.33	299.50	-2	6,197	-0.03%
2019/04/08	8	293.63	3	293.83	294.50	5	6,082	0.08%
2019/04/03	3	290.33	2	289.50	290.50	1	5,958	0.02%
2019/04/02	3	290.83	9	289.83	290.50	-6	5,872	-0.10%
2019/04/01	2	284.50	1	285.00	285.50	1	5,738	0.02%
2019/03/29	2	278.00	1	282.50	282.50	1	5,638	0.02%
2019/03/27	3	279.50	1	278.50	279.50	2	5,697	0.04%
2019/03/26	0	0.00	1	280.00	281.00	-1	5,698	-0.02%
2019/03/25	2	277.75	0	0.00	276.50	2	5,673	0.04%
2019/03/22	2	282.50	27	283.22	284.00	-25	5,618	-0.44%
2019/03/21	1	274.50	3	277.83	277.50	-2	5,456	-0.04%
2019/03/20	3.2	274.18	4	274.38	274.50	-0.9	5,425	-0.02%
2019/03/19	1	275.00	0	0.00	275.50	1	5,414	0.02%
2019/03/18	1	280.00	2	278.75	278.00	-1	5,364	-0.02%
2019/03/15	2	274.50	2	275.50	276.00	0	5,344	0.00%
2019/03/14	5	272.00	8	274.13	272.50	-3	5,346	-0.06%
2019/03/13	1	270.50	0	0.00	273.00	1	5,402	0.02%
2019/03/12	3	272.67	0	0.00	270.50	3	5,438	0.06%
2019/03/08	8	267.63	5	267.50	267.50	3	5,580	0.05%
2019/03/07	1	273.50	0	0.00	274.00	1	5,564	0.02%
2019/03/06	2	279.75	1	280.00	280.00	1	5,571	0.02%
2019/03/04	1	280.00	1	283.00	277.00	0	5,444	0.00%
2019/02/27	4	276.50	11	280.00	280.00	-7	5,375	-0.13%
2019/02/26	12	280.08	6	284.00	276.50	6	5,245	0.11%
2019/02/25	3	278.00	73	279.90	282.50	-70	5,028	-1.39%
2019/02/22	0	0.00	11	266.23	264.00	-11	4,754	-0.23%
2019/02/21	4	258.00	6	258.75	259.00	-2	4,530	-0.04%
2019/02/20	1	257.00	7	255.50	255.50	-6	4,480	-0.13%
2019/02/19	10	250.95	2	251.00	250.00	8	4,495	0.18%
2019/02/18	6	251.92	5	253.70	253.50	1	4,487	0.02%
2019/02/15	15	253.40	15	252.00	252.00	0	4,475	0.00%
2019/02/14	11	256.95	5	255.50	255.50	6	4,475	0.13%
2019/02/13	0	0.00	44	259.43	259.00	-44	4,503	-0.98%
2019/02/12	0	0.00	5	259.00	257.50	-5	4,487	-0.11%
2019/02/11	0	0.00	24	255.58	259.50	-24	4,448	-0.54%
2019/01/30	8	242.81	7	242.93	243.00	1	4,185	0.02%
2019/01/29	0	0.00	1	248.00	245.50	-1	4,198	-0.02%
2019/01/28	1	247.00	1	248.00	248.50	0	4,197	0.00%
2019/01/25	0	0.00	1	249.00	248.00	-1	4,258	-0.02%
2019/01/23	0	0.00	1	240.00	241.00	-1	4,371	-0.02%
2019/01/22	23	245.93	2	246.25	242.00	21	4,386	0.48%
2019/01/21	3	245.33	2	245.50	244.50	1	4,429	0.02%
2019/01/18	1	243.00	10	241.55	244.00	-9	4,495	-0.20%
2019/01/17	5	234.70	4	237.75	237.00	1	4,491	0.02%
2019/01/16	4	237.00	6	236.50	237.00	-2	4,540	-0.04%
2019/01/14	0	0.00	4	233.00	231.50	-4	4,492	-0.09%
2019/01/10	2	224.50	0	0.00	226.00	2	4,497	0.04%
2019/01/09	1	225.00	13	227.35	226.00	-12	4,501	-0.27%
2019/01/08	3	221.17	36	220.43	222.00	-33	4,416	-0.75%
2019/01/07	2	219.50	46	218.25	219.00	-44	4,459	-0.99%
2019/01/04	3	216.33	0	0.00	217.00	3	4,465	0.07%
2019/01/02	22	224.95	20	220.50	220.50	2	4,644	0.04%
2018/12/28	2	225.00	2	226.00	229.50	0	4,661	0.00%
2018/12/26	1	221.00	0	0.00	220.00	1	4,776	0.02%
2018/12/25	1	221.50	0	0.00	221.00	1	4,809	0.02%
2018/12/24	2	223.25	2	225.00	225.00	0	4,877	0.00%
2018/12/22	4	222.38	71	222.55	223.00	-67	4,919	-1.36%
2018/12/21	4	222.88	86	224.32	223.50	-82	5,001	-1.64%
2018/12/20	7	225.57	3	227.17	225.00	4	4,975	0.08%
2018/12/19	13	233.58	0	0.00	236.00	13	4,876	0.27%
2018/12/18	15	234.33	0	0.00	234.50	15	4,868	0.31%
2018/12/17	30	234.80	26	237.79	235.00	4	4,901	0.08%
2018/12/14	29	234.98	0	0.00	236.00	29	4,954	0.59%
2018/12/13	18	236.97	2	237.50	237.50	16	4,959	0.32%
2018/12/12	11	233.36	2	233.75	233.00	9	4,967	0.18%
2018/12/11	16	228.09	0	0.00	228.00	16	4,951	0.32%
2018/12/10	33	230.12	0	0.00	229.00	33	4,965	0.66%
2018/12/07	0	0.00	10	234.00	233.50	-10	4,965	-0.20%
2018/12/06	22	231.16	0	0.00	229.50	22	4,944	0.44%
2018/12/05	57	245.29	0	0.00	244.50	57	4,887	1.17%
2018/12/04	0	0.00	74	249.46	252.00	-74	4,914	-1.51%
2018/12/03	1	246.00	53	244.33	245.50	-52	4,860	-1.07%
2018/11/30	12	233.96	9	237.39	237.50	3	4,801	0.06%
2018/11/29	71	233.38	7	231.50	231.50	64	4,746	1.35%
2018/11/28	0	0.00	74	234.59	236.50	-74	4,735	-1.56%
2018/11/27	14	226.64	13	230.96	232.00	1	4,711	0.02%
2018/11/26	0	0.00	20	228.45	228.00	-20	4,754	-0.42%
2018/11/23	0	0.00	3	224.00	222.00	-3	4,762	-0.06%
2018/11/22	5	222.50	1	222.50	222.50	4	4,825	0.08%
2018/11/21	26	221.83	0	0.00	223.00	26	4,963	0.52%
2018/11/20	3	223.50	1	224.00	225.00	2	4,954	0.04%
2018/11/19	0	0.00	2	223.50	223.50	-2	4,952	-0.04%
2018/11/16	90	223.39	1	223.00	220.00	89	4,986	1.78%
2018/11/15	54	231.71	0	0.00	231.50	54	4,958	1.09%
2018/11/14	20	230.95	0	0.00	230.00	20	4,975	0.40%
2018/11/13	20	228.18	0	0.00	231.00	20	5,017	0.40%
2018/11/12	0	0.00	5	234.00	234.50	-5	5,076	-0.10%
2018/11/09	40	229.15	1	228.50	228.50	39	5,214	0.75%
2018/11/07	1	233.00	2	233.50	235.00	-1	5,158	-0.02%
2018/11/06	1	233.50	1	237.00	230.00	0	5,183	0.00%
2018/11/02	2	229.00	0	0.00	227.50	2	5,105	0.04%
2018/11/01	0	0.00	1	223.00	223.50	-1	5,060	-0.02%
2018/10/31	1	216.00	5	218.00	227.50	-4	4,993	-0.08%
2018/10/30	1	207.00	1	208.00	207.00	0	4,864	0.00%
2018/10/29	0	0.00	1	208.00	208.00	-1	4,905	-0.02%
2018/10/26	2	202.00	1	213.50	202.00	1	4,943	0.02%
2018/10/24	12	208.88	3	211.00	214.00	9	5,195	0.17%
2018/10/23	1	214.50	0	0.00	214.00	1	5,206	0.02%
2018/10/16	0	0.00	2	226.00	222.00	-2	5,813	-0.03%
2018/10/12	0	0.00	1	220.50	220.00	-1	5,773	-0.02%
2018/10/11	12	208.63	0	0.00	210.50	12	5,739	0.21%
2018/10/09	5	231.50	0	0.00	228.50	5	5,530	0.09%
2018/10/05	4	236.00	0	0.00	234.50	4	5,462	0.07%
2018/10/04	3	242.00	0	0.00	242.00	3	5,384	0.06%
2018/10/03	0	0.00	1	246.00	246.00	-1	5,377	-0.02%
2018/10/02	4	246.75	1	245.00	245.00	3	5,411	0.06%
2018/10/01	1	249.50	0	0.00	250.00	1	5,441	0.02%
2018/09/28	1	245.00	1	246.50	246.50	0	5,533	0.00%
2018/09/25	0	0.00	2	244.00	243.50	-2	5,627	-0.04%
2018/09/21	0	0.00	1	241.50	243.00	-1	5,686	-0.02%
2018/09/20	3	238.67	0	0.00	238.00	3	5,698	0.05%
2018/09/19	15	244.67	0	0.00	245.00	15	5,683	0.26%
2018/09/18	10	243.50	0	0.00	244.50	10	5,730	0.17%
2018/09/17	0	0.00	1	243.50	243.50	-1	5,861	-0.02%
2018/09/14	4	244.00	3	245.17	245.50	1	5,883	0.02%
2018/09/13	1	244.50	0	0.00	242.00	1	5,876	0.02%
2018/09/11	0.1	244.50	0	0.00	244.00	0.1	5,927	0.00%
2018/09/10	4	240.75	0	0.00	242.50	4	5,924	0.07%
2018/09/07	2	249.00	0	0.00	248.00	2	5,902	0.03%
2018/09/06	1	251.00	1	255.50	255.00	0	5,865	0.00%
2018/09/03	0	0.00	3	250.83	249.50	-3	5,898	-0.05%
2018/08/31	11	252.55	9	250.50	251.50	2	5,920	0.03%
2018/08/29	0	0.00	2	254.50	256.00	-2	5,905	-0.03%
2018/08/28	2	248.25	8	251.56	252.00	-6	5,883	-0.10%
2018/08/27	5	247.40	2	246.50	247.50	3	5,858	0.05%
2018/08/24	1	247.50	0	0.00	250.00	1	5,861	0.02%
2018/08/23	0	0.00	4	252.88	253.00	-4	5,980	-0.07%
2018/08/22	2.1	246.33	3	247.17	247.50	-0.9	5,978	-0.02%
2018/08/20	1	247.50	0	0.00	247.00	1	5,876	0.02%
2018/08/17	15	246.40	0	0.00	247.00	15	5,874	0.26%
2018/08/16	8	249.44	2	250.50	247.50	6	5,817	0.10%
2018/08/15	0	0.00	1	262.00	260.00	-1	5,722	-0.02%
2018/08/14	1	265.00	0	0.00	265.00	1	5,795	0.02%
2018/08/13	3	263.33	0	0.00	263.50	3	5,803	0.05%
2018/08/10	0	0.00	1	274.50	274.50	-1	5,807	-0.02%
2018/08/08	1	277.00	2	277.50	277.50	-1	5,925	-0.02%
2018/08/07	3.1	274.69	1	275.00	275.50	2.1	5,911	0.04%
2018/08/06	2	271.00	0	0.00	273.00	2	5,915	0.03%
2018/08/03	0	0.00	2	273.50	274.00	-2	6,066	-0.03%
2018/08/02	3	272.83	4	271.00	269.00	-1	6,040	-0.02%
2018/08/01	2	267.50	14	272.64	275.00	-12	5,966	-0.20%
2018/07/31	15	252.53	10	253.60	254.00	5	5,781	0.09%
2018/07/30	3	263.17	2	261.00	260.00	1	5,675	0.02%
2018/07/27	3	269.50	6	269.67	267.50	-3	5,670	-0.05%
2018/07/26	0	0.00	4	263.00	263.00	-4	5,749	-0.07%
2018/07/25	1	254.00	10	261.65	262.50	-9	5,789	-0.16%
2018/07/24	34	258.54	57	258.32	255.00	-23	5,831	-0.39%
2018/07/23	10	273.30	5	272.00	271.50	5	5,656	0.09%
2018/07/20	2	282.50	0	0.00	280.00	2	5,694	0.04%
2018/07/19	0	0.00	7	284.00	284.00	-7	5,743	-0.12%
2018/07/18	12	283.67	2	281.00	281.00	10	5,858	0.17%
2018/07/17	0	0.00	2	286.25	285.50	-2	5,905	-0.03%
2018/07/13	5	283.00	5	284.70	285.00	0	6,250	0.00%
2018/07/12	0	0.00	17.1	282.21	283.00	-17.1	6,621	-0.26%
2018/07/11	8	275.75	6	276.00	276.00	2	6,644	0.03%
2018/07/10	0	0.00	11	275.27	280.00	-11	6,710	-0.16%
2018/07/09	14	275.43	9	272.50	272.50	5	6,708	0.07%
2018/07/06	0	0.00	6	285.58	285.00	-6	6,683	-0.09%
2018/07/05	31	288.69	72	283.74	281.50	-41	6,677	-0.61%
2018/07/04	16	302.28	5	298.00	298.00	11	6,589	0.17%
2018/07/03	7	304.79	10	306.85	304.50	-3	6,641	-0.05%
2018/07/02	1	302.00	11	305.27	305.00	-10	6,707	-0.15%
2018/06/29	1	300.50	1	301.50	300.00	0	6,663	0.00%
2018/06/28	3	295.33	52	293.42	297.00	-49	6,615	-0.74%
2018/06/27	8	297.69	140	297.80	296.50	-132	6,709	-1.97%	大賣/鉅額交易
2018/06/26	77	298.05	6	296.50	296.50	71	6,707	1.06%
2018/06/25	3	307.67	3	310.50	310.00	0	6,629	0.00%
2018/06/22	18	309.50	8	310.06	310.50	10	6,787	0.15%
2018/06/21	48	312.17	0	0.00	312.00	48	6,932	0.69%
2018/06/20	3	310.67	97	310.80	310.00	-94	6,974	-1.35%
2018/06/19	8	312.50	2	316.50	312.00	6	6,973	0.09%
2018/06/15	16	314.69	45	315.88	315.00	-29	7,109	-0.41%
2018/06/14	10	318.75	6	315.00	315.00	4	7,291	0.05%
2018/06/13	34	322.04	12	320.88	320.50	22	7,526	0.29%
2018/06/12	24	325.85	19	324.00	324.00	5	7,670	0.07%
2018/06/08	3	328.00	7	329.07	330.00	-4	7,750	-0.05%
2018/06/07	65	330.02	0	0.00	331.00	65	7,856	0.83%
2018/06/06	1	330.50	9	331.89	331.00	-8	8,004	-0.10%
2018/06/05	49	326.61	2	327.75	325.00	47	8,028	0.59%
2018/06/04	9	325.83	13	327.65	329.50	-4	8,154	-0.05%
2018/06/01	22	316.66	2	318.00	319.00	20	8,177	0.24%
2018/05/31	17	310.09	7	311.50	311.50	10	8,249	0.12%
2018/05/30	9	311.28	21	311.79	310.00	-12	8,197	-0.15%
2018/05/29	5	316.40	110	317.59	315.00	-105	8,296	-1.27%	大賣/鉅額交易
2018/05/28	18	320.53	6	319.42	318.50	12	8,412	0.14%
2018/05/25	48	323.75	16	325.00	324.00	32	8,472	0.38%
2018/05/24	113	321.57	4	321.88	322.00	109	8,449	1.29%	大買/鉅額交易
2018/05/23	13	319.85	7	320.64	320.00	6	8,496	0.07%
2018/05/22	8	315.31	18	320.06	320.50	-10	8,492	-0.12%
2018/05/21	16	314.75	1	315.50	314.00	15	8,566	0.18%
2018/05/18	11	308.27	6	312.75	313.00	5	8,607	0.06%
2018/05/17	47	311.28	22	309.73	310.00	25	8,659	0.29%
2018/05/16	20	317.10	6	320.50	319.00	14	8,591	0.16%
2018/05/15	60	319.70	4	319.00	319.00	56	8,657	0.65%
2018/05/14	9.1	319.68	8	320.00	320.00	1.1	8,779	0.01%
2018/05/11	34	324.28	35	323.31	319.50	-1	8,782	-0.01%
2018/05/10	0	0.00	0	329.50	329.50	0	8,681	0.00%
2018/05/09	6	324.50	12	328.79	328.00	-6	8,819	-0.07%
2018/05/08	6	324.83	3	325.33	325.00	3	8,867	0.03%
2018/05/07	26	319.15	29	327.81	318.50	-3	8,894	-0.03%
2018/05/04	0.1	326.00	20	325.00	325.50	-19.9	8,845	-0.22%
2018/05/03	43	318.85	20	319.45	320.00	23	8,857	0.26%
2018/05/02	10	333.05	26	335.88	331.00	-16	8,786	-0.18%
2018/04/30	13	337.27	2	334.00	340.00	11	8,763	0.13%
2018/04/27	10	339.50	4	333.63	339.50	6	8,754	0.07%
2018/04/26	43	329.34	20	326.40	323.50	23	8,708	0.26%
2018/04/25	14	336.82	12	337.79	337.00	2	8,622	0.02%
2018/04/24	4	337.75	103	345.39	341.50	-99	8,641	-1.15%	大賣/
2018/04/23	1	356.00	0	0.00	350.50	1	8,560	0.01%
2018/04/20	4	355.00	0	0.00	354.50	4	8,487	0.05%
2018/04/19	16	360.63	19	368.11	360.50	-3	8,406	-0.04%
2018/04/18	21	360.88	16	356.00	362.00	5	8,208	0.06%
2018/04/17	2	338.00	15	340.00	340.00	-13	7,840	-0.17%
2018/04/16	0	0.00	2	342.00	342.00	-2	7,853	-0.03%
2018/04/13	0	0.00	10	335.00	336.00	-10	7,811	-0.13%
2018/04/12	20	332.48	6	333.92	331.50	14	7,800	0.18%
2018/04/11	14	338.54	23	337.22	339.00	-9	7,785	-0.12%
2018/04/10	5	328.70	0	0.00	327.00	5	7,740	0.06%
2018/04/09	5	330.00	0	0.00	327.50	5	7,800	0.06%
2018/04/03	42	328.62	15	328.67	328.00	27	7,728	0.35%
2018/04/02	3	341.00	0	0.00	336.50	3	7,682	0.04%
2018/03/31	0	0.00	1	340.50	340.50	-1	7,707	-0.01%
2018/03/30	0	0.00	3	341.67	340.00	-3	7,745	-0.04%
2018/03/29	5	332.80	4	334.25	331.00	1	7,677	0.01%
2018/03/28	14	333.50	0	0.00	333.00	14	7,594	0.18%
2018/03/27	16	335.25	2	342.25	342.50	14	7,524	0.19%
2018/03/26	0	0.00	6	344.08	347.00	-6	7,360	-0.08%
2018/03/23	3	328.33	50	325.00	328.00	-47	7,205	-0.65%
2018/03/22	0	0.00	18	340.25	336.00	-18	7,199	-0.25%
2018/03/21	16	337.53	9.1	342.48	336.00	6.9	7,191	0.10%
2018/03/20	0.2	340.00	0	0.00	342.50	0.2	7,183	0.00%
2018/03/19	18	334.83	10	335.90	334.00	8	6,988	0.11%
2018/03/16	1	317.00	2	321.00	317.00	-1	6,766	-0.01%
2018/03/15	16	318.47	1	320.50	318.00	15	6,627	0.23%
2018/03/14	11	313.55	0	0.00	313.50	11	6,541	0.17%
2018/03/13	27	318.80	0	0.00	319.00	27	6,558	0.41%
2018/03/12	0	0.00	1	318.00	317.00	-1	6,573	-0.02%
2018/03/08	25	306.60	10	306.80	309.50	15	6,591	0.23%
2018/03/07	0	0.00	8	305.56	300.00	-8	6,474	-0.12%
2018/03/06	1	298.50	2	301.00	301.00	-1	6,435	-0.02%
2018/03/05	12	298.08	1	296.50	295.00	11	6,484	0.17%
2018/03/02	0	0.00	1	302.50	302.50	-1	6,432	-0.02%
2018/03/01	5	297.30	7	301.93	299.50	-2	6,373	-0.03%
2018/02/27	1	306.50	3	302.67	301.00	-2	6,282	-0.03%
2018/02/26	3	300.33	0	0.00	296.50	3	6,211	0.05%
2018/02/23	7	300.93	0	0.00	300.50	7	6,219	0.11%
2018/02/22	1	301.00	1	305.00	302.00	0	6,240	0.00%
2018/02/21	0	0.00	13	299.70	304.50	-13	6,238	-0.21%
2018/02/09	41	275.37	10	277.75	283.00	31	6,175	0.50%
2018/02/08	0	0.00	7	286.71	286.00	-7	6,116	-0.11%
2018/02/07	17	289.85	14	285.93	284.50	3	6,135	0.05%
2018/02/06	41	286.45	29	285.59	286.50	12	6,142	0.20%
2018/02/05	7	298.07	6	299.17	299.00	1	6,066	0.02%
2018/02/02	9	303.83	6	304.50	304.50	3	6,234	0.05%
2018/02/01	0	0.00	9	309.11	307.00	-9	6,236	-0.14%
2018/01/31	1	300.50	5	299.10	299.00	-4	6,091	-0.07%
2018/01/30	17	301.85	7	299.14	299.00	10	6,091	0.16%
2018/01/29	3	308.17	1	310.00	308.00	2	6,198	0.03%
2018/01/26	3	301.67	2	305.00	308.00	1	6,271	0.02%
2018/01/25	7	308.64	6	315.17	305.50	1	6,267	0.02%
2018/01/24	22	311.05	15	307.50	307.50	7	6,343	0.11%
2018/01/23	0	0.00	1.1	321.55	318.00	-1.1	6,460	-0.02%
2018/01/22	9	313.28	9	315.50	319.00	0	6,420	0.00%
2018/01/19	3	316.33	3	319.00	319.00	0	6,536	0.00%
2018/01/18	0	0.00	7	318.43	319.50	-7	6,576	-0.11%
2018/01/17	1	305.00	0	0.00	306.50	1	6,629	0.02%
2018/01/16	3	309.50	4	312.88	312.00	-1	6,604	-0.02%
2018/01/15	5	309.60	26	312.00	313.00	-21	6,650	-0.32%
2018/01/12	2	309.00	1	311.00	309.50	1	6,701	0.01%
2018/01/11	9	304.61	9	306.00	306.00	0	6,746	0.00%
2018/01/10	2	305.25	7	306.71	309.50	-5	6,822	-0.07%
2018/01/09	0	0.00	3	302.83	304.00	-3	6,854	-0.04%
2018/01/08	3	300.50	1	299.00	298.00	2	7,070	0.03%
2018/01/05	7	304.07	7	300.00	300.00	0	7,418	0.00%
2018/01/04	2	299.75	4	304.75	307.00	-2	7,607	-0.03%
2018/01/03	2	295.50	6	300.92	300.50	-4	7,797	-0.05%
2018/01/02	4	290.38	4	291.50	291.50	0	7,843	0.00%