聯發科 (2454)-統一-城中券商分點個股進出

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
1310
漲跌
▲45
漲幅
+3.56%
成交量
6,121張
產業
上市半導體類股
3242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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/11/22	1	1285.00	1.1	1300.23	1310.00	-0.1	5,624	0.00%
2024/11/21	0	0.00	8.1	1260.03	1265.00	-8.1	5,593	-0.14%
2024/11/20	1	1260.10	1	1275.00	1275.00	0	5,600	0.00%
2024/11/19	0	0.00	1.1	1289.09	1285.00	-1.1	5,597	-0.02%
2024/11/18	0.1	1249.26	0.2	1245.00	1240.00	0	5,597	0.00%
2024/11/15	0.1	1248.28	0	0.00	1270.00	0.1	5,630	0.00%
2024/11/14	0.2	1248.31	0	0.00	1235.00	0.2	5,675	0.00%
2024/11/13	1.1	1260.00	0	0.00	1255.00	1.1	5,655	0.02%
2024/11/12	0	1275.97	0	0.00	1265.00	0	5,662	0.00%
2024/11/11	1	1310.00	0	0.00	1295.00	1	5,655	0.02%
2024/11/08	1	1295.07	0.1	1302.06	1280.00	0.9	5,685	0.02%
2024/11/07	2	1305.00	1	1330.00	1305.00	1	5,732	0.02%
2024/11/06	0.1	1310.00	1	1310.00	1305.00	-0.9	5,795	-0.02%
2024/11/05	0.1	1285.38	0	0.00	1290.00	0.1	5,907	0.00%
2024/11/04	0	1289.44	0	1285.00	1295.00	0	6,121	0.00%
2024/11/01	2	1274.93	3	1285.00	1290.00	-1	6,433	-0.02%
2024/10/30	0	1300.00	0.1	1300.00	1290.00	-0.1	6,533	0.00%
2024/10/29	3	1301.66	1.1	1300.46	1300.00	1.9	6,643	0.03%
2024/10/28	0	1327.50	1	1339.88	1335.00	-1	6,677	-0.01%
2024/10/25	1	1310.06	3	1313.33	1315.00	-2	6,661	-0.03%
2024/10/24	4.1	1291.11	2.2	1280.46	1270.00	1.9	6,633	0.03%
2024/10/23	3	1313.33	5	1309.96	1300.00	-2	6,729	-0.03%
2024/10/22	4	1302.51	0	0.00	1310.00	4	6,746	0.06%
2024/10/21	0.2	1325.00	4	1331.26	1330.00	-3.8	6,780	-0.06%
2024/10/18	1.3	1311.54	3.1	1311.72	1305.00	-1.8	6,772	-0.03%
2024/10/17	2.1	1275.07	3.1	1281.63	1275.00	-0.9	6,797	-0.01%
2024/10/16	3	1266.67	2	1287.50	1275.00	1	6,828	0.01%
2024/10/15	2	1300.00	11.2	1300.45	1300.00	-9.2	6,804	-0.14%
2024/10/14	10.1	1290.00	1.1	1290.00	1290.00	9	6,764	0.13%
2024/10/11	0	0.00	4.1	1293.90	1300.00	-4.1	6,812	-0.06%
2024/10/09	1	1270.00	2	1262.50	1245.00	-1	6,735	-0.01%
2024/10/08	0	1236.43	1	1225.00	1225.00	-1	6,733	-0.01%
2024/10/07	6.3	1258.57	3	1266.84	1250.00	3.3	6,822	0.05%
2024/10/04	0	1225.00	1	1225.00	1230.00	-1	6,801	-0.01%
2024/10/01	1.1	1204.09	1	1225.00	1210.00	0.1	6,792	0.00%
2024/09/30	4.2	1211.83	0	0.00	1175.00	4.2	6,819	0.06%
2024/09/27	5.2	1266.35	5	1277.00	1260.00	0.2	6,784	0.00%
2024/09/26	0	0.00	5.1	1263.02	1270.00	-5.1	6,720	-0.08%
2024/09/25	1	1210.00	3	1223.33	1225.00	-2	6,647	-0.03%
2024/09/24	0	0.00	3.8	1170.53	1195.00	-3.8	6,579	-0.06%
2024/09/23	1	1125.00	0	0.00	1145.00	1	6,544	0.02%
2024/09/20	0.1	1140.00	2	1142.50	1125.00	-1.9	6,552	-0.03%
2024/09/19	1	1109.98	1	1119.70	1120.00	0	6,561	0.00%
2024/09/18	2.4	1105.67	1	1100.00	1105.00	1.4	6,583	0.02%
2024/09/16	0.3	1112.67	0	0.00	1130.00	0.3	6,644	0.00%
2024/09/13	4	1139.98	1	1160.00	1125.00	3	6,686	0.05%
2024/09/12	1	1150.00	2	1150.00	1155.00	-1	6,821	-0.01%
2024/09/11	2	1110.05	0	0.00	1110.00	2	6,877	0.03%
2024/09/10	0	1111.67	2.1	1122.38	1130.00	-2.1	6,881	-0.03%
2024/09/09	4.2	1097.82	2	1105.00	1105.00	2.2	6,887	0.03%
2024/09/06	0	0.00	1.1	1149.76	1145.00	-1.1	6,986	-0.02%
2024/09/05	3.1	1111.91	11	1107.73	1110.00	-7.9	7,030	-0.11%
2024/09/04	17.3	1147.32	1	1135.00	1135.00	16.3	6,972	0.23%
2024/09/03	5	1215.99	0	0.00	1220.00	5	6,893	0.07%
2024/09/02	1	1220.00	1	1250.00	1225.00	0	7,001	0.00%
2024/08/30	5	1252.00	5	1242.00	1240.00	0	7,045	0.00%
2024/08/29	2	1175.08	3.1	1230.24	1250.00	-1.1	7,064	-0.02%
2024/08/28	3	1191.70	1	1220.00	1200.00	2	7,079	0.03%
2024/08/27	2.2	1200.00	0.1	1205.00	1210.00	2.1	7,239	0.03%
2024/08/26	2.1	1212.81	1.1	1245.00	1215.00	1	7,315	0.01%
2024/08/23	3	1198.33	5	1218.00	1225.00	-2	7,384	-0.03%
2024/08/22	4	1218.75	4.3	1229.71	1230.00	-0.3	7,480	0.00%
2024/08/21	3	1220.01	5	1235.00	1220.00	-2	7,669	-0.03%
2024/08/20	13.7	1248.76	1.7	1262.81	1250.00	12	7,648	0.16%
2024/08/19	1	1245.10	3.1	1256.26	1255.00	-2.1	7,680	-0.03%
2024/08/16	0.2	1216.88	5	1213.01	1230.00	-4.9	7,657	-0.06%
2024/08/15	2	1167.49	4.5	1167.78	1155.00	-2.5	7,597	-0.03%
2024/08/14	0	1180.00	9.1	1180.05	1185.00	-9.1	7,646	-0.12%
2024/08/13	7.1	1158.61	3	1160.00	1160.00	4.1	7,678	0.05%
2024/08/12	0	1170.00	3	1165.00	1175.00	-3	7,782	-0.04%
2024/08/09	6	1135.83	30.1	1138.49	1125.00	-24.1	7,798	-0.31%
2024/08/08	38	1115.40	1	1130.00	1115.00	37	7,807	0.47%
2024/08/07	17.2	1119.86	4	1131.25	1150.00	13.2	7,740	0.17%
2024/08/06	1.3	1047.62	28.3	1079.51	1075.00	-27	7,639	-0.35%
2024/08/05	7.3	990.73	3.2	996.56	991.00	4.1	7,495	0.05%
2024/08/02	4.3	1112.68	4	1122.50	1090.00	0.3	7,292	0.00%
2024/08/01	6.3	1205.19	20	1191.25	1180.00	-13.7	7,116	-0.19%
2024/07/31	0.2	1217.91	0	0.00	1220.00	0.2	6,990	0.00%
2024/07/30	0	0.00	0	1250.00	1255.00	0	6,977	0.00%
2024/07/29	0	1241.88	0	0.00	1240.00	0	6,994	0.00%
2024/07/26	1.1	1205.45	3	1240.00	1245.00	-1.9	7,006	-0.03%
2024/07/23	1.5	1265.67	1	1260.00	1275.00	0.5	6,968	0.01%
2024/07/22	12.2	1209.70	1	1225.00	1225.00	11.2	6,957	0.16%
2024/07/19	1.5	1266.54	2	1270.00	1260.00	-0.5	6,937	-0.01%
2024/07/18	5	1272.01	2	1272.53	1280.00	3	6,943	0.04%
2024/07/17	0.2	1336.73	0	0.00	1325.00	0.2	6,877	0.00%
2024/07/16	1	1349.99	1	1345.12	1345.00	0	6,929	0.00%
2024/07/15	0.2	1367.50	0	0.00	1355.00	0.2	7,106	0.00%
2024/07/12	2.7	1371.49	13.2	1361.75	1360.00	-10.5	7,167	-0.15%
2024/07/11	4.2	1426.58	4	1445.00	1420.00	0.2	7,181	0.00%
2024/07/10	5	1421.01	2	1435.00	1435.00	3	7,294	0.04%
2024/07/09	1.1	1429.51	7.6	1446.90	1460.00	-6.4	7,356	-0.09%
2024/07/08	2.2	1394.88	5.9	1400.51	1420.00	-3.7	7,282	-0.05%
2024/07/05	2.3	1359.69	2	1350.00	1350.00	0.3	7,258	0.00%
2024/07/04	20.1	1380.32	0	1385.00	1375.00	20.1	7,258	0.28%
2024/07/03	0	0.00	19	1407.88	1405.00	-19	7,186	-0.26%
2024/07/02	14.3	1405.35	14	1407.49	1410.00	0.3	7,148	0.00%
2024/07/01	1.9	1421.32	5	1427.00	1415.00	-3.1	7,131	-0.04%
2024/06/28	1.1	1381.16	0	0.00	1400.00	1.1	7,117	0.02%
2024/06/27	1.1	1395.00	0	0.00	1395.00	1.1	7,092	0.01%
2024/06/26	0.1	1415.00	3.4	1415.00	1405.00	-3.3	7,151	-0.05%
2024/06/25	2.2	1372.83	4.7	1384.89	1385.00	-2.5	7,183	-0.03%
2024/06/24	10.1	1429.40	1	1425.00	1410.00	9.1	7,127	0.13%
2024/06/21	5.1	1466.44	8.5	1485.29	1490.00	-3.4	7,084	-0.05%
2024/06/20	3.4	1473.02	2	1485.00	1500.00	1.4	6,959	0.02%
2024/06/19	11.1	1479.76	14.3	1465.21	1485.00	-3.2	6,953	-0.05%
2024/06/18	0	1380.00	1.3	1398.85	1405.00	-1.3	6,867	-0.02%
2024/06/17	1.1	1370.00	0.5	1375.00	1380.00	0.6	6,839	0.01%
2024/06/14	4	1378.75	2.5	1389.00	1395.00	1.5	6,913	0.02%
2024/06/13	3	1363.41	13	1362.21	1385.00	-10	6,913	-0.14%
2024/06/12	1.1	1285.28	9	1286.67	1300.00	-7.9	6,837	-0.12%
2024/06/11	1	1260.03	17	1265.00	1270.00	-16	6,916	-0.23%
2024/06/07	24	1274.79	0.3	1275.00	1275.00	23.7	6,939	0.34%
2024/06/06	0	1285.00	8.2	1267.08	1290.00	-8.2	6,941	-0.12%
2024/06/05	1.3	1241.61	2	1232.50	1230.00	-0.7	6,872	-0.01%
2024/06/04	4.1	1235.37	0	0.00	1240.00	4.1	7,043	0.06%
2024/06/03	2.1	1260.00	3.3	1266.06	1270.00	-1.2	7,177	-0.02%
2024/05/31	12	1256.67	2.5	1294.00	1235.00	9.5	7,232	0.13%
2024/05/30	7	1265.00	7	1285.71	1290.00	0	7,136	0.00%
2024/05/29	3.5	1291.43	2	1292.50	1290.00	1.5	7,200	0.02%
2024/05/28	4.1	1300.36	1.2	1305.01	1310.00	2.9	7,271	0.04%
2024/05/27	8.1	1272.79	8.3	1270.79	1285.00	-0.1	7,255	0.00%
2024/05/24	0	1196.25	0.3	1200.00	1195.00	-0.3	7,302	0.00%
2024/05/23	1	1195.00	4.3	1197.54	1205.00	-3.3	7,448	-0.04%
2024/05/22	2	1165.00	10	1185.00	1185.00	-8	7,734	-0.10%
2024/05/21	9.1	1174.40	0	0.00	1175.00	9.1	7,830	0.12%
2024/05/20	0	0.00	11	1180.00	1190.00	-11	7,863	-0.14%
2024/05/17	12	1169.17	1	1165.06	1165.00	11	7,888	0.14%
2024/05/16	3.2	1189.69	6.1	1191.69	1190.00	-2.9	7,852	-0.04%
2024/05/15	15	1168.00	2.2	1151.25	1155.00	12.8	7,759	0.16%
2024/05/14	1.1	1119.55	6.3	1141.98	1155.00	-5.2	7,861	-0.07%
2024/05/13	0	1100.00	11	1115.00	1115.00	-11	7,832	-0.14%
2024/05/10	12	1090.00	0.8	1095.00	1095.00	11.2	7,887	0.14%
2024/05/09	2	1099.99	4.5	1110.00	1095.00	-2.5	8,091	-0.03%
2024/05/08	3.2	1084.84	13.1	1090.00	1095.00	-9.9	8,113	-0.12%
2024/05/06	1.1	1044.51	2	1049.95	1035.00	-0.9	8,168	-0.01%
2024/05/03	1	1045.00	6	1042.50	1040.00	-5	8,181	-0.06%
2024/05/02	2	1002.50	3	1011.67	1000.00	-1	8,220	-0.01%
2024/04/30	2	1010.00	1	1025.00	992.00	1	8,260	0.01%
2024/04/29	8.2	1026.22	4.1	1054.02	1015.00	4.1	8,263	0.05%
2024/04/26	1	1000.23	3.1	999.19	1005.00	-2.1	8,286	-0.02%
2024/04/25	5.2	988.67	6	992.17	981.00	-0.8	8,341	-0.01%
2024/04/24	14	1004.79	3	1009.67	1010.00	11	8,353	0.13%
2024/04/23	2.2	980.33	4.1	983.54	972.00	-2	8,440	-0.02%
2024/04/22	2.2	981.05	2	969.50	966.00	0.2	8,512	0.00%
2024/04/19	7.3	1000.63	4	994.25	993.00	3.3	8,431	0.04%
2024/04/18	3.5	1036.43	3.5	1044.29	1050.00	0	8,249	0.00%
2024/04/17	2.2	1062.05	2.6	1052.09	1050.00	-0.4	8,243	0.00%
2024/04/16	7.4	1063.07	0.6	1062.50	1055.00	6.8	8,185	0.08%
2024/04/15	6.1	1130.74	2.1	1149.64	1110.00	4	8,081	0.05%
2024/04/12	9	1176.67	3	1183.33	1180.00	6	8,021	0.07%
2024/04/11	4	1200.00	7	1212.14	1200.00	-3	8,026	-0.04%
2024/04/10	4	1202.50	6	1197.50	1195.00	-2	8,062	-0.02%
2024/04/09	0	0.00	2	1167.50	1160.00	-2	8,165	-0.02%
2024/04/08	3	1153.34	0	0.00	1150.00	3	8,276	0.04%
2024/04/03	3.4	1151.64	3	1168.33	1160.00	0.4	8,292	0.00%
2024/04/02	0.3	1165.45	25	1179.79	1165.00	-24.7	8,315	-0.30%
2024/04/01	27.3	1161.70	1	1160.00	1160.00	26.3	8,388	0.31%
2024/03/29	2.1	1167.62	4.3	1185.58	1195.00	-2.2	8,352	-0.03%
2024/03/28	4	1151.25	7.5	1167.60	1160.00	-3.5	8,270	-0.04%
2024/03/27	6	1145.83	5.1	1158.25	1165.00	0.9	8,209	0.01%
2024/03/26	4.1	1138.56	8.9	1145.83	1130.00	-4.8	8,183	-0.06%
2024/03/25	0.1	1130.00	3.5	1125.69	1120.00	-3.4	8,181	-0.04%
2024/03/22	3.1	1120.16	1.2	1123.33	1125.00	1.9	8,210	0.02%
2024/03/21	3.1	1140.00	4	1146.25	1140.00	-0.9	8,193	-0.01%
2024/03/20	9	1148.89	5	1153.00	1130.00	4	8,283	0.05%
2024/03/19	13.1	1147.41	16	1153.44	1150.00	-2.9	8,293	-0.03%
2024/03/18	1	1145.00	8.1	1159.44	1170.00	-7.1	8,246	-0.09%
2024/03/15	6.3	1129.68	2	1140.00	1135.00	4.3	8,223	0.05%
2024/03/14	17	1183.80	6.2	1199.52	1150.00	10.8	8,175	0.13%
2024/03/13	3.1	1220.49	10.2	1228.89	1215.00	-7	8,048	-0.09%
2024/03/12	3.1	1206.61	9	1215.00	1215.00	-5.9	7,983	-0.07%
2024/03/11	9.1	1217.75	28.1	1227.11	1225.00	-19	7,950	-0.24%
2024/03/08	61.1	1224.23	22.4	1220.40	1230.00	38.7	7,942	0.49%
2024/03/07	15	1229.00	19.5	1235.26	1230.00	-4.5	7,757	-0.06%
2024/03/06	8.3	1159.04	10.3	1180.79	1190.00	-2	7,564	-0.03%
2024/03/05	5.2	1140.11	7.5	1149.40	1155.00	-2.3	7,525	-0.03%
2024/03/04	2.1	1117.38	26	1130.37	1150.00	-23.9	7,470	-0.32%
2024/03/01	32.2	1129.22	30.3	1152.69	1105.00	1.9	7,359	0.03%
2024/02/29	28	1136.07	12	1132.09	1140.00	16	7,252	0.22%
2024/02/27	12	1122.92	17.4	1133.32	1115.00	-5.4	7,175	-0.08%
2024/02/26	20.4	1085.17	21.2	1098.35	1115.00	-0.8	6,975	-0.01%
2024/02/23	4.4	1065.46	94.2	1054.73	1100.00	-89.8	6,882	-1.30%
2024/02/22	5	988.00	34.2	1005.58	1015.00	-29.2	6,651	-0.44%
2024/02/21	2	972.00	2.3	980.48	981.00	-0.3	6,598	0.00%
2024/02/20	0.2	973.50	8.1	978.41	982.00	-7.9	6,589	-0.12%
2024/02/19	1	963.00	0.1	957.24	963.00	0.9	6,590	0.01%
2024/02/16	3	968.33	2.3	973.13	970.00	0.8	6,661	0.01%
2024/02/15	10	963.00	19.3	979.33	972.00	-9.3	6,666	-0.14%
2024/02/05	0.1	931.36	26.2	935.50	937.00	-26.1	6,630	-0.39%
2024/02/02	0.1	930.00	8	930.00	936.00	-8	6,660	-0.12%
2024/02/01	13.6	933.33	8	932.97	930.00	5.6	6,651	0.08%
2024/01/31	14	965.64	14	971.14	966.00	0	6,527	0.00%
2024/01/30	8	952.50	36.2	957.82	963.00	-28.2	6,494	-0.43%
2024/01/29	9.3	927.43	17	942.00	938.00	-7.7	6,457	-0.12%
2024/01/26	16	933.31	3.5	932.30	936.00	12.5	6,433	0.19%
2024/01/25	8.1	939.18	21	942.81	943.00	-13	6,506	-0.20%
2024/01/24	2	929.50	36	928.67	936.00	-34	6,471	-0.53%
2024/01/23	1	916.02	1	916.00	911.00	0	6,521	0.00%
2024/01/22	2.4	934.07	28.5	932.06	922.00	-26.1	6,690	-0.39%
2024/01/19	7.7	915.71	25.7	919.31	920.00	-18.1	6,650	-0.27%
2024/01/18	3.2	884.50	18	889.89	897.00	-14.8	6,590	-0.23%
2024/01/17	13.6	888.74	18	891.72	879.00	-4.5	6,586	-0.07%
2024/01/16	19.7	906.68	3	901.00	895.00	16.7	6,479	0.26%
2024/01/15	10.2	922.68	7	935.00	922.00	3.2	6,397	0.05%
2024/01/12	6.2	919.42	10	923.20	926.00	-3.8	6,468	-0.06%
2024/01/11	97.1	923.97	15	926.74	920.00	82.1	6,515	1.26%
2024/01/10	2.6	923.90	0	0.00	924.00	2.6	6,528	0.04%
2024/01/09	11.2	927.67	20.1	936.67	928.00	-8.9	6,595	-0.14%
2024/01/08	20.3	926.76	11	931.45	920.00	9.3	6,594	0.14%
2024/01/05	9.1	924.27	2	933.49	921.00	7.1	6,666	0.11%
2024/01/04	11.7	929.34	13	938.23	928.00	-1.3	6,686	-0.02%
2024/01/03	22.2	961.69	16	971.75	953.00	6.2	6,753	0.09%
2024/01/02	32.5	993.24	10	981.01	981.00	22.5	6,593	0.34%
2023/12/29	10	1015.00	17.3	1019.62	1015.00	-7.3	6,519	-0.11%
2023/12/28	50.1	1026.90	9	1038.89	1025.00	41.1	6,562	0.63%
2023/12/27	8	1040.62	31.1	1031.32	1040.00	-23.1	6,643	-0.35%
2023/12/26	12	999.83	5.1	1001.77	1000.00	6.9	6,565	0.11%
2023/12/25	3.3	991.27	11	995.18	995.00	-7.7	6,574	-0.12%
2023/12/22	0.1	979.00	39	986.26	990.00	-39	6,583	-0.59%
2023/12/21	8	974.01	21	977.81	976.00	-13	6,592	-0.20%
2023/12/20	49.2	986.89	0	0.00	983.00	49.2	6,594	0.75%
2023/12/19	7	977.00	7	990.67	992.00	0	6,614	0.00%
2023/12/18	30	990.83	7.3	994.37	989.00	22.7	6,614	0.34%
2023/12/15	22	991.00	42	984.67	996.00	-20	6,618	-0.30%
2023/12/14	10	957.92	22	965.23	966.00	-12	6,525	-0.18%
2023/12/13	3	941.00	15.3	950.21	955.00	-12.3	6,615	-0.19%
2023/12/12	7	938.86	21	944.57	939.00	-14	6,787	-0.21%
2023/12/11	29.1	937.73	13	943.77	941.00	16.1	6,804	0.24%
2023/12/08	12	940.25	21	942.90	943.00	-9	6,863	-0.13%
2023/12/07	12.1	936.54	22	933.95	931.00	-9.9	6,890	-0.14%
2023/12/06	0	0.00	6	930.67	927.00	-6	6,874	-0.09%
2023/12/05	10	924.20	7	926.71	929.00	3	6,897	0.04%
2023/12/04	14.1	937.99	3	934.00	933.00	11.1	6,864	0.16%
2023/12/01	0	0.00	7	944.00	947.00	-7	6,830	-0.10%
2023/11/30	17	946.35	5.2	942.19	945.00	11.8	6,854	0.17%
2023/11/29	5	941.00	12.1	945.57	948.00	-7.1	6,772	-0.10%
2023/11/28	27	931.48	24	939.33	942.00	3	6,736	0.04%
2023/11/27	20.1	940.09	6	939.15	931.00	14.1	6,738	0.21%
2023/11/24	42	937.93	12.2	945.08	945.00	29.8	6,715	0.44%
2023/11/22	13.1	936.24	13	938.31	942.00	0.1	6,738	0.00%
2023/11/21	14	921.07	32	926.78	926.00	-18	6,725	-0.27%
2023/11/20	13.1	910.31	10	920.30	912.00	3.1	6,660	0.05%
2023/11/17	4	900.50	14	901.50	904.00	-10	6,577	-0.15%
2023/11/16	8	897.76	2	913.99	893.00	6	6,559	0.09%
2023/11/15	16	911.81	21	916.48	908.00	-5	6,476	-0.08%
2023/11/14	3.1	905.03	21	908.19	905.00	-17.9	6,389	-0.28%
2023/11/13	12	909.42	41	913.71	906.00	-29	6,386	-0.45%
2023/11/10	23.3	889.27	0.1	892.00	884.00	23.3	6,327	0.37%
2023/11/09	30.2	905.61	8	902.27	905.00	22.2	6,247	0.36%
2023/11/08	107.3	900.46	22.5	909.75	914.00	84.7	6,192	1.37%	大買/
2023/11/07	13.1	885.79	13.8	891.52	888.00	-0.7	6,118	-0.01%
2023/11/06	1	873.00	30	881.74	882.00	-29	6,072	-0.48%
2023/11/03	12.1	867.18	14.1	870.91	870.00	-2	6,004	-0.03%
2023/11/02	36.1	868.14	23.2	863.41	868.00	12.8	6,004	0.21%
2023/11/01	16.1	848.66	44	848.68	846.00	-28	5,901	-0.47%
2023/10/31	50.2	845.20	4	853.00	842.00	46.2	5,899	0.78%
2023/10/30	65.1	854.27	18.5	841.81	857.00	46.6	5,868	0.79%
2023/10/27	26.1	804.89	3	809.67	801.00	23.1	5,830	0.40%
2023/10/26	4	813.50	11	813.45	817.00	-7	5,993	-0.12%
2023/10/25	7	819.57	26	825.96	822.00	-19	5,972	-0.32%
2023/10/24	22.1	815.52	9	814.11	816.00	13.1	5,942	0.22%
2023/10/23	13	822.31	3	823.67	821.00	10	5,974	0.17%
2023/10/20	23	827.25	5	824.40	828.00	18	6,001	0.30%
2023/10/19	3	828.67	25.6	829.47	830.00	-22.6	5,982	-0.38%
2023/10/18	15.5	810.51	8	816.00	813.00	7.5	6,048	0.12%
2023/10/17	22.2	839.75	4.1	852.39	825.00	18.1	5,962	0.30%
2023/10/16	12	836.92	6	845.17	840.00	6	5,928	0.10%
2023/10/13	2	833.00	9.2	831.54	842.00	-7.2	5,910	-0.12%
2023/10/12	2	808.52	0	0.00	815.00	2	5,818	0.03%
2023/10/11	18	807.72	21.4	808.60	814.00	-3.4	5,806	-0.06%
2023/10/06	1	781.00	5	785.00	786.00	-4	5,683	-0.07%
2023/10/05	4	782.75	4.7	783.98	786.00	-0.7	5,699	-0.01%
2023/10/04	9	773.33	2	778.50	780.00	7	5,662	0.12%
2023/10/03	13	771.46	18.3	774.94	772.00	-5.3	5,629	-0.09%
2023/10/02	0	0.00	1	747.00	745.00	-1	5,529	-0.02%
2023/09/28	0	0.00	3	735.67	735.00	-3	5,534	-0.05%
2023/09/27	2.2	730.41	12	729.83	737.00	-9.8	5,531	-0.18%
2023/09/26	26	746.38	9	737.67	737.00	17	5,530	0.31%
2023/09/25	5	758.00	5	757.00	755.00	0	5,515	0.00%
2023/09/22	5.7	739.87	1.2	737.41	746.00	4.5	5,511	0.08%
2023/09/21	5	755.00	23.1	750.13	746.00	-18.1	5,456	-0.33%
2023/09/20	18	763.65	3	759.67	759.00	15	5,441	0.28%
2023/09/19	5	779.77	2.1	771.29	773.00	2.9	5,433	0.05%
2023/09/18	12	757.35	8.5	779.83	782.00	3.5	5,405	0.06%
2023/09/15	4	748.25	6.3	754.96	763.00	-2.3	5,396	-0.04%
2023/09/14	2.1	729.19	19.2	728.97	733.00	-17.1	5,534	-0.31%
2023/09/13	15	741.07	10.1	733.13	732.00	5	5,770	0.09%
2023/09/12	5	712.00	7.1	719.39	728.00	-2.1	5,785	-0.04%
2023/09/11	5	715.00	0.2	709.63	714.00	4.8	5,808	0.08%
2023/09/08	0.1	705.80	2	709.00	709.00	-2	5,861	-0.03%
2023/09/07	0	0.00	0	714.00	717.00	0	5,907	0.00%
2023/09/06	4	713.25	1	712.00	712.00	3	5,918	0.05%
2023/09/05	6	717.83	8	713.63	718.00	-2	5,943	-0.03%
2023/09/04	6	712.67	0	0.00	711.00	6	5,984	0.10%
2023/09/01	0	0.00	1	703.00	710.00	-1	6,032	-0.02%
2023/08/31	2	705.00	2	711.00	705.00	0	6,053	0.00%
2023/08/30	0	0.00	4	708.25	709.00	-4	6,044	-0.07%
2023/08/29	4	711.50	1	713.99	710.00	3	6,080	0.05%
2023/08/28	1	701.00	2.1	704.48	701.00	-1.1	6,097	-0.02%
2023/08/25	0.1	691.00	3.1	693.64	694.00	-3	6,199	-0.05%
2023/08/24	0	0.00	2	687.50	691.00	-2	6,377	-0.03%
2023/08/23	0	673.00	0	0.00	671.00	0	6,451	0.00%
2023/08/22	0	0.00	0	677.00	672.00	0	6,596	0.00%
2023/08/21	0	670.00	1	668.00	669.00	-1	6,612	-0.02%
2023/08/18	0	674.00	0	0.00	674.00	0	6,661	0.00%
2023/08/17	2	676.49	0	0.00	674.00	2	6,696	0.03%
2023/08/16	1	690.00	1	690.00	689.00	0	6,693	0.00%
2023/08/15	0	0.00	0	681.00	678.00	0	6,677	0.00%
2023/08/14	0	673.64	2	668.03	672.00	-2	6,704	-0.03%
2023/08/11	2	683.00	1	685.00	679.00	1	6,776	0.01%
2023/08/10	0	693.00	0	0.00	693.00	0	6,757	0.00%
2023/08/08	1	701.91	1	698.80	690.00	0	6,777	0.00%
2023/08/07	1	706.00	0	0.00	706.00	1	6,736	0.01%
2023/08/04	2.1	701.14	0	0.00	706.00	2.1	6,741	0.03%
2023/08/02	3	712.67	2	712.98	709.00	1	6,665	0.01%
2023/08/01	2	712.50	5.3	707.77	713.00	-3.3	6,565	-0.05%
2023/07/31	21	690.76	26	691.88	690.00	-5	6,386	-0.08%
2023/07/28	0.1	663.00	0	662.50	658.00	0.1	6,200	0.00%
2023/07/27	0.2	658.00	0	0.00	658.00	0.2	6,239	0.00%
2023/07/26	0.2	662.62	0.2	658.00	655.00	0	6,267	0.00%
2023/07/25	3	673.31	0	0.00	665.00	3	6,257	0.05%
2023/07/24	0.1	685.68	1	679.00	675.00	-0.9	6,219	-0.01%
2023/07/21	3.1	677.10	3	668.33	682.00	0.1	6,214	0.00%
2023/07/20	4	696.25	0	695.00	692.00	4	6,162	0.06%
2023/07/19	3	690.00	6.1	695.30	696.00	-3.1	6,199	-0.05%
2023/07/18	1	682.06	1	684.00	683.00	0	6,180	0.00%
2023/07/17	4	687.50	2	683.50	683.00	2	6,267	0.03%
2023/07/14	0	0.00	4	694.75	692.00	-4	6,375	-0.06%
2023/07/13	0.1	690.00	0	0.00	680.00	0.1	6,507	0.00%
2023/07/12	1.1	688.76	0	0.00	685.00	1.1	6,656	0.02%
2023/07/11	0	680.00	0	0.00	686.00	0	6,664	0.00%
2023/07/10	2	678.50	1.4	680.18	673.00	0.6	6,692	0.01%
2023/07/07	5	683.60	0	0.00	682.00	5	6,657	0.08%
2023/07/06	0.1	692.07	0	0.00	690.00	0.1	6,660	0.00%
2023/07/05	1	698.00	2	700.50	697.00	-1	6,686	-0.01%
2023/07/04	1	697.00	1	700.00	700.00	0	6,698	0.00%
2023/07/03	2.1	692.06	14	694.00	691.00	-11.9	6,780	-0.18%
2023/06/30	13	688.00	0	0.00	688.00	13	6,804	0.19%
2023/06/29	0.2	701.33	1.1	700.19	696.00	-0.9	6,781	-0.01%
2023/06/28	0.1	696.00	1	695.00	695.00	-0.9	6,759	-0.01%
2023/06/26	2.1	686.55	0	0.00	685.00	2.1	6,729	0.03%
2023/06/21	16.3	685.39	7	689.43	693.00	9.3	6,725	0.14%
2023/06/20	21.1	701.23	1.1	695.64	691.00	20	6,613	0.30%
2023/06/19	5.1	784.71	17.3	777.12	785.00	-12.2	6,287	-0.19%
2023/06/16	3.4	754.83	10	755.00	751.00	-6.6	6,046	-0.11%
2023/06/15	3	768.34	1	773.00	766.00	2	5,965	0.03%
2023/06/14	1.4	779.40	0	779.00	780.00	1.4	5,945	0.02%
2023/06/13	1.2	776.33	3	777.00	779.00	-1.8	5,954	-0.03%
2023/06/12	10.1	765.01	0.1	768.00	767.00	10	5,921	0.17%
2023/06/09	10.1	765.00	0	0.00	764.00	10.1	5,940	0.17%
2023/06/08	0	0.00	0.4	770.25	768.00	-0.4	5,946	-0.01%
2023/06/07	2.1	763.07	3.2	766.31	768.00	-1.1	5,921	-0.02%
2023/06/06	3	760.98	0	763.00	757.00	3	5,920	0.05%
2023/06/05	0	0.00	0	763.19	759.00	0	5,990	0.00%
2023/06/02	1	754.02	0	755.00	751.00	1	5,988	0.02%
2023/06/01	0.5	750.22	0	757.00	748.00	0.5	6,005	0.01%
2023/05/31	0.3	759.89	17	756.76	759.00	-16.7	6,008	-0.28%
2023/05/30	27	764.15	7.2	767.36	763.00	19.8	5,965	0.33%
2023/05/29	2	750.50	0.4	744.01	738.00	1.6	5,953	0.03%
2023/05/26	12	727.00	4	720.08	730.00	8	5,919	0.13%
2023/05/25	0	713.00	1	714.00	708.00	-1	5,864	-0.02%
2023/05/24	3	707.33	2	710.00	711.00	1	5,857	0.02%
2023/05/23	1.2	715.38	4.1	716.49	716.00	-2.8	5,807	-0.05%
2023/05/22	0.1	705.00	6.1	704.66	705.00	-6	5,763	-0.10%
2023/05/19	3	691.40	3.3	694.03	698.00	-0.3	5,747	-0.01%
2023/05/18	2	689.00	2	694.00	689.00	0	5,748	0.00%
2023/05/17	1	685.00	2	689.00	685.00	-1	5,785	-0.02%
2023/05/16	0	683.00	1	687.99	680.00	-1	5,709	-0.02%
2023/05/15	0	0.00	1	679.03	680.00	-1	5,715	-0.02%
2023/05/12	2	665.00	1.4	674.57	673.00	0.6	5,708	0.01%
2023/05/11	0	0.00	4	669.75	668.00	-4	5,688	-0.07%
2023/05/10	1	672.00	0	0.00	668.00	1	5,765	0.02%
2023/05/08	0	678.00	1	683.99	675.00	-1	5,909	-0.02%
2023/05/05	0.1	675.00	1	677.00	675.00	-0.9	5,965	-0.02%
2023/05/04	2.4	671.04	0	0.00	668.00	2.4	6,096	0.04%
2023/05/03	3.1	676.02	9	676.56	680.00	-5.9	6,099	-0.10%
2023/05/02	12	667.00	13	669.15	671.00	-1	6,171	-0.02%
2023/04/28	6.1	670.30	7	668.00	665.00	-0.9	6,300	-0.01%
2023/04/27	1	660.07	4.1	660.33	662.00	-3	6,268	-0.05%
2023/04/26	0	640.80	0	0.00	649.00	0	6,271	0.00%
2023/04/25	7.2	659.01	0	0.00	650.00	7.2	6,263	0.11%
2023/04/24	6	669.17	7	675.14	676.00	-1	6,226	-0.02%
2023/04/21	5.1	668.60	0.1	669.00	665.00	5	6,262	0.08%
2023/04/20	6.4	661.98	7	671.57	673.00	-0.6	6,320	-0.01%
2023/04/19	5.3	679.94	0.3	679.88	675.00	5	6,272	0.08%
2023/04/18	7.4	695.69	1	692.00	688.00	6.4	6,207	0.10%
2023/04/17	4.3	701.38	5.1	705.31	709.00	-0.8	6,062	-0.01%
2023/04/14	0	748.00	5	752.60	748.00	-5	5,874	-0.09%
2023/04/13	0	0.00	5	756.00	750.00	-5	5,876	-0.09%
2023/04/12	0	0.00	2	757.45	758.00	-2	5,830	-0.03%
2023/04/11	3.1	749.94	8.1	751.40	756.00	-5	5,831	-0.08%
2023/04/10	0.3	743.48	0	0.00	742.00	0.3	5,902	0.00%
2023/04/07	1.1	750.00	0	0.00	749.00	1.1	5,839	0.02%
2023/04/06	5.4	765.02	3	752.00	753.00	2.3	5,791	0.04%
2023/03/31	0	785.00	3.1	786.98	787.00	-3	5,686	-0.05%
2023/03/30	0	0.00	1	780.00	778.00	-1	5,681	-0.02%
2023/03/28	2.2	773.07	0	0.00	766.00	2.2	5,757	0.04%
2023/03/27	2	781.07	0	0.00	780.00	2	5,800	0.04%
2023/03/24	0	0.00	104.1	786.29	790.00	-104.1	5,961	-1.75%	大賣/鉅額交易
2023/03/23	3	791.00	6.1	789.94	793.00	-3.1	6,115	-0.05%
2023/03/22	104	778.60	5	781.80	781.00	99	6,119	1.62%	大買/
2023/03/21	1	767.00	1	779.00	771.00	0	6,130	0.00%
2023/03/20	1	771.02	2	776.50	770.00	-1	6,125	-0.02%
2023/03/17	6	770.33	9	773.11	773.00	-3	6,110	-0.05%
2023/03/16	1	756.98	1	762.00	756.00	0	6,067	0.00%
2023/03/15	3	758.33	1.1	769.05	758.00	2	6,057	0.03%
2023/03/14	2	752.03	2	761.00	761.00	0	6,053	0.00%
2023/03/13	0	746.05	5.1	754.97	764.00	-5.1	6,044	-0.08%
2023/03/10	0.1	756.00	0	0.00	756.00	0.1	6,029	0.00%
2023/03/09	5	770.00	0	0.00	767.00	5	6,046	0.08%
2023/03/08	6.3	771.22	2	768.00	768.00	4.3	6,112	0.07%
2023/03/07	1	786.00	0	0.00	788.00	1	6,058	0.02%
2023/03/06	3.1	786.87	11	788.45	784.00	-7.9	6,062	-0.13%
2023/03/03	6.1	779.63	23	782.61	775.00	-16.9	6,033	-0.28%
2023/03/02	25.1	775.88	7.1	789.06	775.00	17.9	6,049	0.30%
2023/03/01	44	779.00	13.1	763.18	791.00	30.9	5,944	0.52%
2023/02/24	8.1	732.60	4	743.50	723.00	4.1	5,788	0.07%
2023/02/23	1	745.00	13.1	739.32	745.00	-12.1	5,727	-0.21%
2023/02/22	1.1	717.85	5	715.00	713.00	-3.9	5,693	-0.07%
2023/02/20	1.1	729.89	5.1	728.01	726.00	-4	5,857	-0.07%
2023/02/17	0	716.00	1.1	720.05	723.00	-1	6,042	-0.02%
2023/02/16	1	711.01	0	0.00	711.00	1	6,143	0.02%
2023/02/15	1.1	711.50	2	709.00	710.00	-0.9	6,321	-0.01%
2023/02/14	1	732.00	1.1	739.90	732.00	-0.1	6,331	0.00%
2023/02/13	2.1	729.95	0	727.00	731.00	2	6,477	0.03%
2023/02/10	0	0.00	0.5	745.00	740.00	-0.5	6,539	-0.01%
2023/02/09	1	736.16	1	746.00	749.00	0	6,621	0.00%
2023/02/08	1	740.00	5.3	737.95	744.00	-4.3	6,629	-0.07%
2023/02/07	13.1	720.83	1.1	738.14	717.00	12	6,606	0.18%
2023/02/06	10.2	739.07	3	743.67	731.00	7.2	6,599	0.11%
2023/02/03	0	750.00	20	744.56	751.00	-20	6,601	-0.30%
2023/02/02	20	745.90	4.1	748.43	747.00	15.9	6,768	0.24%
2023/02/01	2	722.00	2	719.00	724.00	0	6,685	0.00%
2023/01/31	1	741.00	2	747.98	718.00	-1	6,691	-0.02%
2023/01/30	2	718.00	1.2	723.87	739.00	0.9	6,619	0.01%
2023/01/17	3	696.67	1.1	693.64	693.00	1.9	6,490	0.03%
2023/01/16	1	704.00	2.1	709.41	704.00	-1.1	6,511	-0.02%
2023/01/13	1.1	706.93	2	695.50	694.00	-0.9	6,514	-0.01%
2023/01/12	0.2	710.00	1.9	712.85	715.00	-1.7	6,545	-0.03%
2023/01/11	1.2	703.33	5	702.00	707.00	-3.8	6,540	-0.06%
2023/01/10	3.3	689.70	0.1	689.60	694.00	3.2	6,535	0.05%
2023/01/09	1	666.00	1.1	670.88	675.00	-0.1	6,501	0.00%
2023/01/06	3.3	647.39	0.1	651.08	660.00	3.2	6,538	0.05%
2023/01/05	2.1	634.44	1	632.00	631.00	1.1	6,535	0.02%
2023/01/04	0	640.00	2	639.00	636.00	-2	6,561	-0.03%
2022/12/30	1	636.00	1	625.00	625.00	0	6,675	0.00%
2022/12/29	0	0.00	3	627.33	629.00	-3	6,750	-0.04%
2022/12/28	2.3	638.35	1	646.00	638.00	1.3	6,848	0.02%
2022/12/27	0	662.00	0	0.00	656.00	0	6,776	0.00%
2022/12/26	0	653.25	0.1	652.00	651.00	-0.1	6,798	0.00%
2022/12/23	17	660.00	17.1	655.27	660.00	-0.1	6,869	0.00%
2022/12/22	0	0.00	0.2	664.00	661.00	-0.2	6,962	0.00%
2022/12/21	1	659.94	0	0.00	654.00	1	7,014	0.01%
2022/12/20	5	653.61	4	658.25	646.00	1	7,009	0.01%
2022/12/19	0	656.25	1	659.00	656.00	-1	6,997	-0.01%
2022/12/16	3.4	659.33	1	658.00	660.00	2.4	6,957	0.03%
2022/12/15	3.4	693.74	2	693.50	681.00	1.4	6,838	0.02%
2022/12/14	1	716.00	1.1	719.10	718.00	-0.1	6,685	0.00%
2022/12/12	1.1	707.18	0	0.00	712.00	1.1	6,633	0.02%
2022/12/08	4.1	706.80	4	711.00	705.00	0.1	6,669	0.00%
2022/12/07	6	722.50	6	726.00	716.00	0	6,703	0.00%
2022/12/06	0	725.00	0	0.00	725.00	0	6,687	0.00%
2022/12/05	10	746.00	10	750.00	739.00	0	6,688	0.00%
2022/12/02	15	737.00	15	740.47	739.00	0	6,670	0.00%
2022/12/01	2.1	744.02	3.2	746.19	741.00	-1.1	6,687	-0.02%
2022/11/30	4	716.38	5.1	727.85	733.00	-1	6,640	-0.02%
2022/11/29	2.1	704.37	2.1	710.95	713.00	0	6,585	0.00%
2022/11/28	6.1	711.19	6	713.00	703.00	0.1	6,658	0.00%
2022/11/25	0	0.00	1.1	730.80	727.00	-1.1	6,686	-0.02%
2022/11/24	0	0.00	1.3	730.61	728.00	-1.3	6,662	-0.02%
2022/11/23	12	711.58	12	715.75	705.00	0	6,614	0.00%
2022/11/22	12	713.00	12	710.67	713.00	0	6,640	0.00%
2022/11/21	7	714.57	7	718.29	720.00	0	6,585	0.00%
2022/11/18	2	720.50	5	723.80	722.00	-3	6,562	-0.05%
2022/11/17	0	720.00	0	0.00	725.00	0	6,538	0.00%
2022/11/16	5	722.00	8	726.88	729.00	-3	6,483	-0.05%
2022/11/15	0	0.00	12.1	714.81	722.00	-12.1	6,409	-0.19%
2022/11/14	0	0.00	0	702.00	697.00	0	6,249	0.00%
2022/11/11	16	691.19	39.2	696.99	700.00	-23.2	6,158	-0.38%
2022/11/10	0	0.00	1	654.00	660.00	-1	5,973	-0.02%
2022/11/09	6	642.18	5.1	648.20	650.00	0.9	5,943	0.02%
2022/11/08	0.1	618.48	0	627.58	620.00	0.1	5,823	0.00%
2022/11/07	0	0.00	2.1	619.86	620.00	-2.1	5,766	-0.04%
2022/11/04	0	588.00	0	0.00	597.00	0	5,782	0.00%
2022/11/03	1.1	595.72	1	600.00	600.00	0.1	5,814	0.00%
2022/11/02	1	595.00	1	604.01	599.00	0	5,796	0.00%
2022/11/01	0	0.00	0.1	601.00	599.00	-0.1	5,769	0.00%
2022/10/31	3	581.05	3.2	592.91	590.00	-0.1	5,758	0.00%
2022/10/28	1.2	573.41	1	565.00	565.00	0.2	5,543	0.00%
2022/10/21	0	574.00	1.2	571.50	567.00	-1.2	5,493	-0.02%
2022/10/20	1.2	565.29	0	0.00	570.00	1.2	5,520	0.02%
2022/10/19	0	0.00	0.5	588.00	577.00	-0.5	5,467	-0.01%
2022/10/18	0	0.00	0	583.00	588.00	0	5,468	0.00%
2022/10/14	0	0.00	1.1	584.89	585.00	-1.1	5,580	-0.02%
2022/10/13	0	544.00	1	543.00	544.00	-1	5,561	-0.02%
2022/10/12	0	550.00	0	0.00	549.00	0	5,527	0.00%
2022/10/11	1	555.99	2	562.00	553.00	-1	5,544	-0.02%
2022/10/07	0.4	573.41	0	0.00	566.00	0.4	5,540	0.01%
2022/10/06	3.2	593.76	3	590.33	587.00	0.2	5,531	0.00%
2022/10/05	1	597.08	0.2	598.97	599.00	0.8	5,528	0.01%
2022/09/29	0.1	551.20	0	0.00	543.00	0.1	5,648	0.00%
2022/09/28	2	559.95	1	573.00	545.00	1	5,643	0.02%
2022/09/27	1.1	563.42	0	0.00	568.00	1.1	5,673	0.02%
2022/09/26	0	569.57	0	0.00	569.00	0	5,749	0.00%
2022/09/23	1	584.99	0	0.00	580.00	1	5,832	0.02%
2022/09/22	0.1	594.67	1	592.00	591.00	-0.9	5,925	-0.02%
2022/09/21	0	605.00	0	0.00	605.00	0	6,057	0.00%
2022/09/20	1	605.00	0	610.00	605.00	1	6,255	0.02%
2022/09/19	0	604.00	1	607.00	604.00	-1	6,370	-0.02%
2022/09/16	3.6	602.71	0	0.00	600.00	3.6	6,541	0.05%
2022/09/15	2	613.00	0	615.00	616.00	2	6,915	0.03%
2022/09/14	1.1	608.19	0	0.00	615.00	1.1	7,098	0.02%
2022/09/13	0	634.00	0	0.00	626.00	0	7,118	0.00%
2022/09/12	1	627.00	1.1	628.33	627.00	-0.1	7,161	0.00%
2022/09/07	0.1	614.80	0	0.00	619.00	0.1	7,319	0.00%
2022/09/05	0	0.00	1.1	633.71	631.00	-1.1	7,359	-0.01%
2022/09/02	2.4	632.14	1	620.00	620.00	1.4	7,407	0.02%
2022/09/01	3.1	652.38	1	656.00	648.00	2.1	7,329	0.03%
2022/08/31	0	670.00	0.1	663.00	667.00	0	7,309	0.00%
2022/08/30	3.1	652.72	2	656.00	657.00	1.1	7,411	0.01%
2022/08/29	2.1	655.95	1	653.26	653.00	1	7,427	0.01%
2022/08/26	0	0.00	1	684.00	678.00	-1	7,444	-0.01%
2022/08/25	1	667.00	1	675.00	670.00	0	7,460	0.00%
2022/08/24	2	672.93	2	667.00	667.00	0	7,497	0.00%
2022/08/22	12.1	680.41	0	0.00	672.00	12.1	7,628	0.16%
2022/08/19	1	698.98	1	693.00	693.00	0	7,590	0.00%
2022/08/18	1	694.99	1	701.00	702.00	0	7,581	0.00%
2022/08/17	0	703.00	1	703.00	703.00	-1	7,566	-0.01%
2022/08/16	1	706.06	11	709.28	706.00	-10	7,537	-0.13%
2022/08/15	0	0.00	1.1	700.05	706.00	-1.1	7,502	-0.01%
2022/08/12	1	683.00	1.1	680.10	684.00	-0.1	7,480	0.00%
2022/08/11	2	667.46	1	664.00	670.00	1	7,486	0.01%
2022/08/10	1.1	673.93	1	673.02	668.00	0.1	7,426	0.00%
2022/08/09	10	704.20	0	0.00	694.00	10	7,387	0.14%
2022/08/05	0	0.00	17.1	709.30	717.00	-17.1	7,373	-0.23%
2022/08/04	1	689.00	0	0.00	684.00	1	7,325	0.01%
2022/08/03	0	0.00	1	686.00	686.00	-1	7,330	-0.01%
2022/08/02	0.2	677.41	0	0.00	683.00	0.2	7,368	0.00%
2022/08/01	4	693.75	5.2	684.69	694.00	-1.2	7,318	-0.02%
2022/07/29	2	682.49	1.2	689.18	683.00	0.8	7,306	0.01%
2022/07/28	1	686.00	2.1	686.86	682.00	-1.1	7,275	-0.02%
2022/07/27	2.3	666.23	4.1	671.56	677.00	-1.8	7,257	-0.02%
2022/07/26	0	682.00	0	0.00	681.00	0	7,285	0.00%
2022/07/25	2.1	690.00	0	0.00	688.00	2.1	7,307	0.03%
2022/07/22	5	714.78	37	706.14	705.00	-32	7,416	-0.43%
2022/07/21	38	700.24	3.1	709.49	716.00	35	7,419	0.47%
2022/07/20	0	0.00	0.1	679.98	671.00	-0.1	7,345	0.00%
2022/07/18	0	666.67	1.1	655.10	661.00	-1.1	7,327	-0.01%
2022/07/15	1.1	645.55	0	0.00	648.00	1.1	7,272	0.02%
2022/07/14	1	635.00	0.1	646.00	646.00	0.9	7,234	0.01%
2022/07/13	1	650.00	1	642.00	634.00	0	7,247	0.00%
2022/07/12	0	0.00	1	628.00	614.00	-1	7,202	-0.01%
2022/07/11	0	642.00	0	0.00	637.00	0	7,198	0.00%
2022/07/08	0	0.00	0.1	651.80	651.00	-0.1	7,217	0.00%
2022/07/07	10	631.99	0.7	627.21	636.00	9.3	7,234	0.13%
2022/07/06	0	606.10	1	619.00	605.00	-1	7,219	-0.01%
2022/07/05	3.3	612.02	0.1	625.00	615.00	3.2	7,194	0.04%
2022/07/04	3	616.92	3	615.00	611.00	0	7,257	0.00%
2022/07/01	1.2	644.61	1	636.00	612.00	0.2	7,312	0.00%
2022/06/30	0.1	652.90	1.2	657.67	651.00	-1.1	7,366	-0.02%
2022/06/29	0	654.00	0.1	662.02	661.00	-0.1	7,359	0.00%
2022/06/28	1.3	649.12	0	650.00	651.00	1.2	7,274	0.02%
2022/06/27	1.1	685.22	1.1	690.18	678.00	0	7,189	0.00%
2022/06/24	16.4	680.14	0	0.00	670.00	16.4	7,235	0.23%
2022/06/23	27.6	698.81	3	687.67	689.00	24.6	7,038	0.35%
2022/06/22	4.5	820.81	1	815.00	807.00	3.5	6,590	0.05%
2022/06/21	0	848.00	0.1	859.76	868.00	-0.1	6,426	0.00%
2022/06/20	0.1	841.73	0.1	848.00	840.00	0	6,372	0.00%
2022/06/17	12.5	849.57	1	831.00	831.00	11.5	6,323	0.18%
2022/06/16	0.2	882.05	10	896.20	873.00	-9.8	6,172	-0.16%
2022/06/15	1.1	884.00	1.1	881.91	884.00	0	6,199	0.00%
2022/06/14	8.1	874.46	1	881.00	880.00	7.1	6,271	0.11%
2022/06/13	1.1	890.76	0	900.00	887.00	1.1	6,289	0.02%
2022/06/10	5	920.00	2	930.50	930.00	3	6,300	0.05%
2022/06/09	5.1	932.90	6	924.50	924.00	-0.9	6,361	-0.01%
2022/06/08	0	926.33	6.2	927.76	930.00	-6.2	6,356	-0.10%
2022/06/07	1.3	893.92	1.1	894.33	890.00	0.2	6,282	0.00%
2022/06/06	1	912.00	0	906.67	905.00	1	6,289	0.02%
2022/06/02	0	0.00	0	902.11	898.00	0	6,316	0.00%
2022/06/01	0	0.00	5.2	902.76	905.00	-5.2	6,430	-0.08%
2022/05/31	0	0.00	0.2	888.39	905.00	-0.2	6,447	0.00%
2022/05/30	1	865.00	2.8	873.61	878.00	-1.8	6,341	-0.03%
2022/05/27	0	0.00	1	847.00	851.00	-1	6,316	-0.02%
2022/05/26	1	839.91	2	835.50	833.00	-1	6,351	-0.02%
2022/05/25	1	837.00	1	839.11	843.00	0	6,412	0.00%
2022/05/24	0	830.00	0	0.00	830.00	0	6,489	0.00%
2022/05/23	0	852.00	0	851.00	843.00	0	6,499	0.00%
2022/05/20	1	843.00	1	848.00	846.00	0	6,525	0.00%
2022/05/19	0	839.00	1	841.00	845.00	-1	6,518	-0.01%
2022/05/18	1	847.98	0	850.00	855.00	1	6,480	0.02%
2022/05/17	0	0.00	0	840.00	841.00	0	6,440	0.00%
2022/05/16	0	840.00	0.1	846.82	825.00	0	6,422	0.00%
2022/05/13	0	840.00	0.1	844.15	843.00	-0.1	6,394	0.00%
2022/05/12	2.1	825.13	2.1	827.67	820.00	0	6,408	0.00%
2022/05/11	5	816.00	0	0.00	829.00	5	6,423	0.08%
2022/05/10	1.2	818.57	0.1	821.00	820.00	1.1	6,503	0.02%
2022/05/09	1.2	816.14	6.2	818.42	813.00	-5	6,538	-0.08%
2022/05/06	5	809.08	0	0.00	834.00	5	6,633	0.08%
2022/05/05	0.3	840.86	2	844.00	841.00	-1.7	6,852	-0.03%
2022/05/03	1.1	826.20	1	812.00	820.00	0.1	6,867	0.00%
2022/04/29	0	0.00	5.1	845.96	830.00	-5.1	6,813	-0.07%
2022/04/28	3.1	838.13	3.1	836.46	828.00	0	6,800	0.00%
2022/04/27	8.3	807.28	1	808.00	808.00	7.3	6,680	0.11%
2022/04/26	1.2	832.64	0	0.00	833.00	1.2	6,617	0.02%
2022/04/25	3.2	834.17	0	0.00	837.00	3.2	6,582	0.05%
2022/04/22	0.1	851.00	0	0.00	854.00	0.1	6,574	0.00%
2022/04/21	2.2	862.26	2	867.00	868.00	0.2	6,571	0.00%
2022/04/20	2	848.02	2	853.50	856.00	0	6,581	0.00%
2022/04/19	15	848.66	15	841.74	838.00	0	6,539	0.00%
2022/04/18	0	837.14	0	0.00	833.00	0	6,509	0.00%
2022/04/15	1.3	836.44	1	842.00	832.00	0.3	6,561	0.00%
2022/04/14	4.1	867.44	1	865.00	861.00	3.1	6,580	0.05%
2022/04/13	1.1	854.45	2.2	862.84	880.00	-1.1	6,612	-0.02%
2022/04/12	2.1	838.59	2	844.50	842.00	0.1	6,561	0.00%
2022/04/11	2.2	836.28	2	843.94	836.00	0.1	6,543	0.00%
2022/04/08	6.4	845.44	2.1	848.29	840.00	4.3	6,563	0.07%
2022/04/07	8.6	862.13	6	863.00	850.00	2.6	6,415	0.04%
2022/04/06	20.2	858.15	21	858.10	882.00	-0.8	6,295	-0.01%
2022/04/01	5.2	898.68	1	900.00	900.00	4.2	6,156	0.07%
2022/03/31	5.1	900.22	1	909.00	905.00	4.1	6,142	0.07%
2022/03/30	4.2	907.55	0	0.00	915.00	4.2	6,086	0.07%
2022/03/29	24.8	927.73	20.2	935.00	912.00	4.6	5,947	0.08%
2022/03/28	0.1	953.50	1	950.00	964.00	-0.9	5,753	-0.02%
2022/03/25	1	968.01	0	0.00	971.00	1	5,782	0.02%
2022/03/24	0.1	972.00	0	0.00	972.00	0.1	5,778	0.00%
2022/03/22	0	973.80	0	0.00	975.00	0	5,765	0.00%
2022/03/21	0	0.00	0	983.00	978.00	0	5,750	0.00%
2022/03/18	0.3	960.33	0	0.00	969.00	0.3	5,753	0.01%
2022/03/17	2.1	954.93	6.1	958.52	968.00	-4	5,699	-0.07%
2022/03/15	1.3	909.47	0	0.00	904.00	1.3	5,508	0.02%
2022/03/14	3	946.14	1	954.00	944.00	2	5,475	0.04%
2022/03/11	1.1	976.36	1	968.00	963.00	0.1	5,435	0.00%
2022/03/10	2	995.00	3	993.33	995.00	-1	5,418	-0.02%
2022/03/09	0.1	969.17	0	973.00	966.00	0.1	5,399	0.00%
2022/03/08	1	953.35	0	0.00	963.00	1	5,418	0.02%
2022/03/07	2.2	987.68	2	972.00	972.00	0.2	5,403	0.00%
2022/03/04	5.2	1046.60	1	1025.00	1025.00	4.2	5,361	0.08%
2022/03/03	3	1071.71	2	1077.50	1080.00	1	5,320	0.02%
2022/03/02	1	1070.15	1	1080.00	1080.00	0	5,327	0.00%
2022/03/01	0	0.00	1	1110.00	1100.00	-1	5,316	-0.02%
2022/02/25	0	0.00	1	1095.00	1085.00	-1	5,296	-0.02%
2022/02/24	3	1091.59	4	1072.50	1060.00	-1	5,279	-0.02%
2022/02/23	2	1105.00	2	1112.50	1120.00	0	5,229	0.00%
2022/02/22	3	1104.98	3	1100.00	1110.00	0	5,336	0.00%
2022/02/21	2	1127.48	2	1127.50	1130.00	0	5,465	0.00%
2022/02/18	1	1115.00	1	1120.00	1120.00	0	5,526	0.00%
2022/02/17	0	0.00	0	1120.00	1130.00	0	5,579	0.00%
2022/02/16	1	1115.00	5	1129.00	1130.00	-4	5,713	-0.07%
2022/02/15	2	1109.96	2	1110.00	1100.00	0	5,736	0.00%
2022/02/14	7	1109.99	3	1105.00	1105.00	4	5,745	0.07%
2022/02/11	7.2	1151.39	3	1151.75	1150.00	4.2	5,713	0.07%
2022/02/10	4.1	1138.89	5	1150.00	1160.00	-1	5,744	-0.02%
2022/02/09	5.1	1105.98	11	1116.36	1130.00	-5.9	5,775	-0.10%
2022/02/08	5	1104.98	4	1111.25	1095.00	1	5,700	0.02%
2022/02/07	7	1104.29	7	1115.00	1100.00	0	5,594	0.00%
2022/01/26	2	1087.50	1	1075.00	1075.00	1	5,331	0.02%
2022/01/25	1.1	1075.00	1	1085.00	1085.00	0.1	5,295	0.00%
2022/01/24	5	1077.00	2.2	1086.82	1090.00	2.8	5,269	0.05%
2022/01/21	2.1	1065.04	2	1075.00	1070.00	0.1	5,274	0.00%
2022/01/19	0.1	1095.00	0.1	1115.00	1100.00	0	5,285	0.00%
2022/01/17	0	0.00	0.2	1108.33	1115.00	-0.2	5,315	0.00%
2022/01/14	1.1	1060.49	0	0.00	1065.00	1.1	5,299	0.02%
2022/01/12	0	1080.00	0	0.00	1085.00	0	5,294	0.00%
2022/01/10	0	1085.00	0	1080.00	1095.00	0	5,369	0.00%
2022/01/07	4.1	1107.32	0	0.00	1100.00	4.1	5,353	0.08%
2022/01/06	2	1122.50	1	1115.00	1135.00	1	5,359	0.02%
2022/01/05	1	1165.00	0	0.00	1175.00	1	5,315	0.02%
2022/01/03	1	1215.00	1.1	1193.33	1150.00	-0.1	5,262	0.00%
2021/12/29	0.1	1190.00	0.1	1181.06	1185.00	0	5,271	0.00%
2021/12/28	1	1170.00	1	1165.00	1175.00	0	5,331	0.00%
2021/12/27	2.1	1143.17	5.1	1156.17	1145.00	-3	5,325	-0.06%
2021/12/24	1.1	1124.44	5.3	1115.08	1120.00	-4.2	5,289	-0.08%
2021/12/23	0	0.00	1	1095.00	1095.00	-1	5,333	-0.02%
2021/12/21	0	1080.00	0.1	1085.00	1090.00	-0.1	5,524	0.00%
2021/12/20	0.1	1065.00	0	0.00	1055.00	0.1	5,628	0.00%
2021/12/17	0	1090.00	0	0.00	1075.00	0	5,654	0.00%
2021/12/16	2	1085.00	2	1089.94	1090.00	0	5,672	0.00%
2021/12/15	2	1055.00	1	1060.00	1060.00	1	5,747	0.02%
2021/12/14	3	1056.67	0	0.00	1070.00	3	5,818	0.05%
2021/12/13	0	0.00	0.1	1080.00	1075.00	-0.1	5,796	0.00%
2021/12/10	0.1	1075.00	1	1065.03	1075.00	-1	5,826	-0.02%
2021/12/09	1	1095.00	0.2	1080.00	1085.00	0.9	5,911	0.01%
2021/12/08	0	0.00	10.1	1095.00	1095.00	-10.1	5,919	-0.17%
2021/12/06	0	0.00	2	1045.00	1085.00	-2	5,880	-0.03%
2021/12/03	2	1090.00	1.1	1089.60	1060.00	0.9	5,875	0.02%
2021/12/02	0	0.00	0.1	1075.39	1080.00	-0.1	5,860	0.00%
2021/12/01	0	0.00	0.1	1050.00	1065.00	-0.1	5,877	0.00%
2021/11/30	2	1027.50	1	1020.00	1010.00	1	5,869	0.02%
2021/11/29	0	998.00	0	0.00	1030.00	0	5,829	0.00%
2021/11/26	0.2	1005.97	0	0.00	1005.00	0.2	5,918	0.00%
2021/11/24	0.2	1035.00	0	0.00	1040.00	0.2	5,991	0.00%
2021/11/22	0	0.00	0	1100.00	1080.00	0	6,066	0.00%
2021/11/19	1.1	1080.29	26.2	1092.21	1090.00	-25.2	6,050	-0.42%
2021/11/18	26	1073.64	9.3	1072.94	1085.00	16.7	5,931	0.28%
2021/11/17	7.1	1051.28	4	1056.24	1030.00	3	5,811	0.05%
2021/11/16	1	1025.00	5.2	1032.05	1035.00	-4.2	5,789	-0.07%
2021/11/15	19	1020.00	24.3	1025.57	1025.00	-5.3	5,786	-0.09%
2021/11/12	0	960.00	1	980.00	983.00	-1	5,702	-0.02%
2021/11/11	1.1	947.67	1	956.00	954.00	0.1	5,713	0.00%
2021/11/10	1.1	960.24	0	0.00	958.00	1.1	5,712	0.02%
2021/11/09	2	983.00	4	999.25	978.00	-2	5,731	-0.03%
2021/11/08	0	0.00	3	964.13	980.00	-3	5,687	-0.05%
2021/11/05	0	935.00	0	0.00	940.00	0	5,588	0.00%
2021/11/02	0	0.00	4	929.50	928.00	-4	5,617	-0.07%
2021/11/01	3	924.95	0	0.00	922.00	3	5,680	0.05%
2021/10/29	2	914.50	1	913.00	913.00	1	5,733	0.02%
2021/10/28	1	932.00	0	0.00	936.00	1	5,692	0.02%
2021/10/27	2	945.00	0	0.00	942.00	2	5,694	0.04%
2021/10/26	0	0.00	2.2	949.62	946.00	-2.2	5,657	-0.04%
2021/10/25	0	0.00	10.2	926.25	938.00	-10.2	5,704	-0.18%
2021/10/22	0	0.00	1	922.00	926.00	-1	5,890	-0.02%
2021/10/21	3.1	913.11	5.1	917.84	913.00	-2.1	5,948	-0.03%
2021/10/20	2	903.50	2	914.00	901.00	0	5,922	0.00%
2021/10/19	0	0.00	0.1	888.00	898.00	-0.1	5,922	0.00%
2021/10/18	0	0.00	0.1	870.00	867.00	-0.1	5,893	0.00%
2021/10/15	2	853.03	2	849.00	857.00	0	5,876	0.00%
2021/10/14	5.2	851.92	4	841.00	840.00	1.2	5,826	0.02%
2021/10/13	2.2	868.09	0	0.00	862.00	2.2	5,799	0.04%
2021/10/12	2.1	893.36	0	0.00	887.00	2.1	5,805	0.04%
2021/10/08	0	0.00	0.3	916.00	910.00	-0.3	5,823	0.00%
2021/10/07	0	0.00	6.2	909.96	911.00	-6.2	5,809	-0.11%
2021/10/06	0.1	875.16	0	0.00	871.00	0.1	5,818	0.00%
2021/10/05	4.2	869.09	1.1	866.95	867.00	3.1	5,823	0.05%
2021/10/04	0.1	891.03	0	0.00	892.00	0.1	5,764	0.00%
2021/10/01	4.1	889.03	0	0.00	885.00	4.1	5,787	0.07%
2021/09/30	2	905.50	4	901.25	905.00	-2	5,769	-0.03%
2021/09/29	3.2	917.48	4	923.00	913.00	-0.8	5,757	-0.01%
2021/09/28	10	954.20	10	964.80	957.00	0	5,742	0.00%
2021/09/27	5	943.40	9.2	948.81	959.00	-4.2	5,698	-0.07%
2021/09/24	1	913.00	1	920.00	920.00	0	5,614	0.00%
2021/09/22	0.2	905.32	5	901.00	911.00	-4.8	5,709	-0.08%
2021/09/17	5	940.00	2	948.98	940.00	3	5,634	0.05%
2021/09/16	0	0.00	0	935.00	936.00	0	5,597	0.00%
2021/09/15	0	0.00	2	935.00	935.00	-2	5,608	-0.04%
2021/09/14	2	948.00	4.1	941.41	947.00	-2.1	5,671	-0.04%
2021/09/13	1	927.95	2	927.00	927.00	-1	5,770	-0.02%
2021/09/10	0	0.00	1	919.00	925.00	-1	5,907	-0.02%
2021/09/06	1.2	896.69	0	0.00	896.00	1.2	5,959	0.02%
2021/09/03	6	919.50	2.1	931.34	919.00	4	5,922	0.07%
2021/09/02	7	930.29	15.2	934.73	933.00	-8.2	5,974	-0.14%
2021/09/01	7	924.14	2.3	922.70	927.00	4.7	5,945	0.08%
2021/08/31	0.2	890.63	0	911.00	901.00	0.2	5,851	0.00%
2021/08/30	0	0.00	1.1	903.16	912.00	-1.1	5,815	-0.02%
2021/08/27	0	885.00	1	895.00	896.00	-1	5,814	-0.02%
2021/08/26	4.2	881.04	1	884.00	888.00	3.2	5,801	0.06%
2021/08/25	10	912.80	0	0.00	911.00	10	5,763	0.17%
2021/08/24	10	914.50	11	910.18	909.00	-1	5,818	-0.02%
2021/08/23	0	906.00	3	896.38	911.00	-3	5,929	-0.05%
2021/08/20	2	887.99	1.2	874.93	873.00	0.8	5,968	0.01%
2021/08/19	2	889.01	1	905.00	888.00	1	6,030	0.02%
2021/08/18	2	878.04	0	889.00	912.00	2	6,036	0.03%
2021/08/17	2.2	888.37	10	886.00	880.00	-7.9	6,081	-0.13%
2021/08/16	2	906.00	0	0.00	901.00	2	6,099	0.03%
2021/08/13	0	0.00	0	910.00	910.00	0	6,266	0.00%
2021/08/12	0.1	909.11	0	0.00	904.00	0.1	6,367	0.00%
2021/08/11	0	0.00	0	914.00	910.00	0	6,505	0.00%
2021/08/09	2	921.00	1	920.00	921.00	1	6,930	0.01%
2021/08/06	2.1	936.08	0	0.00	936.00	2.1	7,054	0.03%
2021/08/05	0	0.00	6.4	959.64	961.00	-6.4	7,268	-0.09%
2021/08/04	4	947.00	9.1	948.67	950.00	-5.1	7,673	-0.07%
2021/08/03	2	934.00	2	948.00	938.00	0	7,987	0.00%
2021/08/02	0.1	925.60	4.3	929.63	934.00	-4.3	8,252	-0.05%
2021/07/30	3.1	916.34	0	0.00	910.00	3.1	8,341	0.04%
2021/07/29	6	906.00	11.3	919.13	933.00	-5.2	8,488	-0.06%
2021/07/28	11.5	899.68	2	906.00	890.00	9.5	8,566	0.11%
2021/07/27	0	0.00	3	941.31	938.00	-3	8,595	-0.04%
2021/07/26	0	0.00	4.1	934.71	923.00	-4.1	8,877	-0.05%
2021/07/23	3.1	928.90	2	932.50	933.00	1.1	8,908	0.01%
2021/07/22	0	0.00	0	925.00	919.00	0	8,983	0.00%
2021/07/21	0	912.71	3	924.32	912.00	-3	9,049	-0.03%
2021/07/20	1	916.00	3	921.00	920.00	-2	9,156	-0.02%
2021/07/19	9	928.21	1	924.00	919.00	8	9,287	0.09%
2021/07/16	3	949.00	2.6	956.01	957.00	0.4	9,267	0.00%
2021/07/15	0	947.00	6	943.00	951.00	-6	9,280	-0.06%
2021/07/14	3.1	928.00	3	932.00	930.00	0.1	9,319	0.00%
2021/07/13	0	930.00	2.1	939.93	926.00	-2	9,339	-0.02%
2021/07/12	0.1	935.00	4.1	938.15	935.00	-4	9,329	-0.04%
2021/07/09	4	917.00	10	925.20	919.00	-6	9,333	-0.06%
2021/07/08	1	916.00	0	0.00	920.00	1	9,393	0.01%
2021/07/07	7.5	921.17	0	0.00	917.00	7.5	9,453	0.08%
2021/07/06	8.2	931.22	3.1	935.98	922.00	5.1	9,539	0.05%
2021/07/05	6	959.33	5	967.20	957.00	1	9,531	0.01%
2021/07/01	5.2	957.81	1	973.90	955.00	4.2	9,556	0.04%
2021/06/30	2	948.24	12.7	961.21	962.00	-10.6	9,666	-0.11%
2021/06/29	0	0.00	2.2	943.18	935.00	-2.2	9,587	-0.02%
2021/06/28	0	928.00	0	0.00	935.00	0	9,649	0.00%
2021/06/25	0	0.00	4	943.23	927.00	-4	9,792	-0.04%
2021/06/24	0	930.00	1	945.00	929.00	-1	9,868	-0.01%
2021/06/23	1.4	930.29	13.3	926.66	941.00	-11.9	10,004	-0.12%
2021/06/22	5.5	898.70	3.1	897.58	903.00	2.4	10,129	0.02%
2021/06/21	4.7	931.30	2	950.50	918.00	2.7	10,011	0.03%
2021/06/18	5	973.20	0	0.00	965.00	5	9,964	0.05%
2021/06/17	0	971.00	1	971.00	978.00	-1	9,985	-0.01%
2021/06/16	0	0.00	5	982.00	985.00	-5	10,009	-0.05%
2021/06/15	8	989.25	7	992.86	989.00	1	10,003	0.01%
2021/06/11	10.2	996.49	2	996.50	980.00	8.2	10,014	0.08%
2021/06/10	3	995.67	9.2	992.51	998.00	-6.2	10,027	-0.06%
2021/06/09	8	970.13	9.1	979.08	967.00	-1.1	9,991	-0.01%
2021/06/08	6.1	968.51	0	0.00	966.00	6.1	10,056	0.06%
2021/06/07	3	960.33	3	967.00	973.00	0	10,154	0.00%
2021/06/04	0.1	971.00	0	0.00	977.00	0.1	10,221	0.00%
2021/06/03	0	0.00	3	980.67	981.00	-3	10,310	-0.03%
2021/06/02	2.2	964.93	0	0.00	959.00	2.2	10,390	0.02%
2021/06/01	9.1	990.73	7.1	1000.68	977.00	2	10,446	0.02%
2021/05/31	2.1	986.31	11.2	988.16	995.00	-9.1	10,530	-0.09%
2021/05/28	2	952.00	5	955.40	961.00	-3	10,516	-0.03%
2021/05/27	5.1	937.07	1	941.00	935.00	4.1	10,614	0.04%
2021/05/26	2.1	953.33	0	954.00	951.00	2.1	10,714	0.02%
2021/05/25	1.1	954.33	3	964.00	952.00	-2	10,736	-0.02%
2021/05/24	6	945.84	8	948.75	943.00	-2	10,717	-0.02%
2021/05/21	0	963.00	7	961.58	955.00	-7	10,746	-0.07%
2021/05/20	0.1	939.44	8	945.25	930.00	-7.9	10,640	-0.07%
2021/05/19	28.3	956.31	7.5	966.68	943.00	20.9	10,583	0.20%
2021/05/18	4	953.90	34.4	974.79	994.00	-30.4	10,480	-0.29%
2021/05/17	4.5	904.80	16.3	905.55	914.00	-11.8	10,407	-0.11%
2021/05/14	3	900.00	11.3	905.73	895.00	-8.3	10,391	-0.08%
2021/05/13	5.2	878.50	14.1	888.39	873.00	-8.9	10,414	-0.09%
2021/05/12	2.1	886.88	11	891.55	888.00	-8.9	10,317	-0.09%
2021/05/11	5.4	919.89	21	915.10	911.00	-15.6	10,040	-0.16%
2021/05/10	6.4	999.94	5	985.20	979.00	1.4	9,850	0.01%
2021/05/07	10	1038.08	11	1048.18	1060.00	-1	9,827	-0.01%
2021/05/06	7	1023.57	46.1	1039.58	1055.00	-39.1	9,967	-0.39%
2021/05/05	29.1	1018.10	13	1063.55	1005.00	16.1	9,906	0.16%
2021/05/04	20.3	1078.25	37.1	1074.04	1085.00	-16.8	9,843	-0.17%
2021/05/03	154.1	1134.75	15.1	1122.50	1105.00	139	9,692	1.43%	大買/鉅額交易
2021/04/29	40	1185.00	0	0.00	1185.00	40	9,546	0.42%
2021/04/28	3.1	1071.94	4.1	1080.00	1080.00	-1	9,736	-0.01%
2021/04/27	5.1	1070.99	5	1092.00	1065.00	0.1	9,769	0.00%
2021/04/26	11	1056.82	9.2	1073.33	1070.00	1.9	9,764	0.02%
2021/04/23	3	1009.36	7.2	1018.25	1035.00	-4.1	9,723	-0.04%
2021/04/22	2	988.00	3.1	999.20	984.00	-1.1	9,703	-0.01%
2021/04/21	3	986.33	3.3	998.01	988.00	-0.3	9,793	0.00%
2021/04/20	1	998.00	7.5	993.78	998.00	-6.5	9,936	-0.07%
2021/04/19	1.1	967.82	6.1	965.20	963.00	-5	9,945	-0.05%
2021/04/16	1.3	977.80	0	0.00	975.00	1.3	10,002	0.01%
2021/04/15	5	977.40	3.1	975.55	985.00	1.9	10,117	0.02%
2021/04/14	6.1	959.74	1.1	962.14	965.00	5	10,142	0.05%
2021/04/13	6.4	972.18	1.2	979.54	961.00	5.2	10,151	0.05%
2021/04/12	13.3	980.54	11.1	968.86	960.00	2.2	10,145	0.02%
2021/04/09	3.1	1005.00	2.1	1021.97	999.00	1	10,206	0.01%
2021/04/08	4	1012.75	6	1012.33	1020.00	-2	10,176	-0.02%
2021/04/07	1	999.00	25	1000.00	998.00	-24	10,136	-0.24%
2021/04/06	25.1	999.96	7.2	998.45	995.00	18	10,121	0.18%
2021/04/01	2	967.00	30	975.49	961.00	-28	10,094	-0.28%
2021/03/31	0	978.00	11	971.18	969.00	-11	10,037	-0.11%
2021/03/30	31	967.86	4.2	963.62	971.00	26.8	9,940	0.27%
2021/03/29	6.1	948.75	41.3	958.37	941.00	-35.2	9,822	-0.36%
2021/03/26	36	943.75	39	942.85	943.00	-3	9,770	-0.03%
2021/03/25	39	922.95	8.7	927.75	949.00	30.3	9,665	0.31%
2021/03/24	3.1	881.05	2	892.00	894.00	1.1	9,473	0.01%
2021/03/23	2	884.00	2	890.00	870.00	0	9,459	0.00%
2021/03/22	2	881.01	0	885.00	881.00	2	9,423	0.02%
2021/03/19	0.2	889.06	0	0.00	885.00	0.2	9,389	0.00%
2021/03/18	2	903.00	1.1	917.76	903.00	1	9,326	0.01%
2021/03/17	1.1	904.19	2.1	911.38	908.00	-1.1	9,374	-0.01%
2021/03/16	3	911.36	3.1	914.98	919.00	-0.1	9,405	0.00%
2021/03/15	1	903.00	2.1	907.49	907.00	-1.1	9,424	-0.01%
2021/03/12	2.1	896.19	3	905.67	899.00	-0.9	9,477	-0.01%
2021/03/11	2	881.50	6	883.83	888.00	-4	9,437	-0.04%
2021/03/10	2.1	868.78	1	889.62	864.00	1.1	9,369	0.01%
2021/03/09	1.2	861.96	2	879.00	879.00	-0.8	9,330	-0.01%
2021/03/08	3.5	875.25	11	906.64	867.00	-7.5	9,312	-0.08%
2021/03/05	12.2	881.82	22.2	882.32	883.00	-10	9,295	-0.11%
2021/03/04	28.2	900.91	26.3	905.52	897.00	1.9	9,343	0.02%
2021/03/03	27	924.31	2.3	924.23	930.00	24.8	9,196	0.27%
2021/03/02	8	926.38	7	923.57	900.00	1	9,113	0.01%
2021/02/26	7.3	911.90	1.2	923.25	896.00	6.1	9,006	0.07%
2021/02/25	2.7	939.59	1	950.00	944.00	1.7	8,849	0.02%
2021/02/24	4.1	947.63	1	946.00	940.00	3.1	8,846	0.04%
2021/02/23	1.1	940.09	3	959.33	965.00	-1.9	8,911	-0.02%
2021/02/22	6	959.85	3.1	976.34	951.00	3	8,928	0.03%
2021/02/19	3	963.34	4.3	968.14	964.00	-1.2	9,154	-0.01%
2021/02/18	1	976.13	1.1	977.90	978.00	0	9,139	0.00%
2021/02/17	4	978.25	18	997.39	980.00	-14	9,139	-0.15%
2021/02/05	22.2	958.73	9	962.57	950.00	13.1	9,019	0.15%
2021/02/04	0.1	946.40	3	948.00	946.00	-3	8,834	-0.03%
2021/02/03	3	950.99	11.1	950.12	950.00	-8.1	8,748	-0.09%
2021/02/02	11	938.55	11.2	933.87	931.00	-0.2	8,668	0.00%
2021/02/01	1.1	891.24	14	893.36	905.00	-13	8,536	-0.15%
2021/01/29	8.1	881.72	6	890.83	875.00	2.1	8,433	0.02%
2021/01/28	10.1	869.82	0	0.00	869.00	10.1	8,337	0.12%
2021/01/27	2.8	884.72	18	896.72	897.00	-15.2	8,198	-0.18%
2021/01/26	11	885.52	4.3	905.76	871.00	6.8	8,153	0.08%
2021/01/25	5.4	898.85	24	913.50	910.00	-18.7	8,217	-0.23%
2021/01/22	37.4	918.99	5.1	933.96	917.00	32.3	8,174	0.40%
2021/01/21	8.2	919.63	19.2	912.38	934.00	-11	7,980	-0.14%
2021/01/20	5	875.99	9.2	882.99	872.00	-4.2	7,790	-0.05%
2021/01/19	0.1	877.00	14	865.29	879.00	-13.9	7,707	-0.18%
2021/01/18	2.1	826.63	1	850.00	844.00	1.1	7,647	0.01%
2021/01/15	13.2	853.24	20	864.90	850.00	-6.8	7,581	-0.09%
2021/01/14	26.5	862.91	2	871.50	861.00	24.5	7,503	0.33%
2021/01/13	41.1	870.47	1	885.00	884.00	40.1	7,403	0.54%
2021/01/12	2	854.50	0.1	847.00	846.00	2	7,230	0.03%
2021/01/08	1.1	839.89	6	828.60	838.00	-5	7,075	-0.07%
2021/01/07	7	803.29	8	801.25	799.00	-1	6,971	-0.01%
2021/01/06	3	795.67	1	792.29	792.00	2	6,942	0.03%
2021/01/05	0	785.00	1.1	790.55	797.00	-1.1	6,919	-0.02%
2021/01/04	0	0.00	7.1	766.32	792.00	-7.1	7,122	-0.10%
2020/12/31	0	0.00	1.2	749.17	747.00	-1.2	7,147	-0.02%
2020/12/30	20.2	740.02	20.2	745.99	746.00	0	7,365	0.00%
2020/12/29	1	745.00	1	744.00	734.00	0	7,338	0.00%
2020/12/28	0	0.00	12	734.33	740.00	-12	7,345	-0.16%
2020/12/25	0.1	718.00	0	0.00	715.00	0.1	7,269	0.00%
2020/12/24	0	0.00	2	722.00	714.00	-2	7,323	-0.03%
2020/12/23	2	707.00	2	719.50	720.00	0	7,396	0.00%
2020/12/22	0	0.00	2	715.50	703.00	-2	7,438	-0.03%
2020/12/21	0	0.00	0.1	700.00	708.00	-0.1	7,475	0.00%
2020/12/18	0	0.00	4	700.00	699.00	-4	7,494	-0.05%
2020/12/17	0.1	705.00	0	0.00	704.00	0.1	7,540	0.00%
2020/12/16	4	704.75	2	712.50	701.00	2	7,575	0.03%
2020/12/15	1	699.01	1	700.00	701.00	0	7,661	0.00%
2020/12/14	0	706.00	0	0.00	702.00	0	7,785	0.00%
2020/12/11	1	706.00	1	705.00	707.00	0	7,897	0.00%
2020/12/10	2.4	712.08	0	0.00	709.00	2.4	7,895	0.03%
2020/12/09	0	735.82	5	739.00	734.00	-5	7,911	-0.06%
2020/12/08	0.1	730.00	2.2	723.82	730.00	-2.1	7,906	-0.03%
2020/12/07	1	701.00	0.1	705.00	704.00	1	7,861	0.01%
2020/12/04	2	702.50	1	699.00	705.00	1	7,938	0.01%
2020/12/03	0.1	705.00	1	705.00	700.00	-0.9	7,959	-0.01%
2020/12/02	2	708.00	2	711.00	712.00	0	7,960	0.00%
2020/12/01	1.2	696.25	10	698.00	697.00	-8.8	8,051	-0.11%
2020/11/30	3	710.00	0	0.00	704.00	3	8,134	0.04%
2020/11/27	1	722.07	5	724.00	725.00	-4	8,228	-0.05%
2020/11/26	0	0.00	2	733.00	730.00	-2	8,349	-0.02%
2020/11/25	6	731.50	1	725.00	724.00	5	8,574	0.06%
2020/11/24	0	0.00	2	742.00	742.00	-2	8,675	-0.02%
2020/11/23	3	745.67	3	752.67	743.00	0	8,827	0.00%
2020/11/20	18	747.61	12	741.23	747.00	6	8,889	0.07%
2020/11/19	12	732.17	13	732.92	733.00	-1	8,864	-0.01%
2020/11/18	2.1	723.09	14	718.36	728.00	-11.9	8,965	-0.13%
2020/11/17	0	696.00	1	701.00	696.00	-1	8,975	-0.01%
2020/11/16	1	683.00	3	692.33	694.00	-2	9,437	-0.02%
2020/11/13	2	670.00	1	671.00	675.00	1	9,725	0.01%
2020/11/12	2	675.50	0	0.00	673.00	2	10,351	0.02%
2020/11/10	0	0.00	0.1	695.00	686.00	-0.1	10,411	0.00%
2020/11/09	0	0.00	2	710.50	702.00	-2	10,500	-0.02%
2020/11/06	1	694.00	3	700.00	700.00	-2	10,576	-0.02%
2020/11/05	2	692.50	3	691.00	696.00	-1	10,619	-0.01%
2020/11/04	1	679.97	4	677.00	677.00	-3	10,610	-0.03%
2020/11/03	5	663.80	5	669.20	665.00	0	10,699	0.00%
2020/11/02	11	664.55	11	660.36	653.00	0	10,776	0.00%
2020/10/30	4	675.00	2	676.00	678.00	2	10,763	0.02%
2020/10/29	3	668.67	3	679.00	684.00	0	10,976	0.00%
2020/10/28	2	685.50	3	686.00	681.00	-1	11,330	-0.01%
2020/10/27	1	681.00	4	680.50	685.00	-3	11,469	-0.03%
2020/10/26	3	677.67	0.1	679.00	674.00	3	11,597	0.03%
2020/10/23	0	0.00	1	682.00	678.00	-1	11,765	-0.01%
2020/10/21	6	700.00	10	703.10	691.00	-4	12,554	-0.03%
2020/10/20	6	694.00	1	687.00	697.00	5	12,874	0.04%
2020/10/15	2	693.00	3	699.67	689.00	-1	13,490	-0.01%
2020/10/14	2	693.00	1	689.00	689.00	1	13,524	0.01%
2020/10/13	10	703.70	1	696.00	699.00	9	13,578	0.07%
2020/10/12	3	706.33	14	712.00	714.00	-11	13,570	-0.08%
2020/10/08	4	669.25	8	665.13	670.00	-4	13,458	-0.03%
2020/10/07	5	635.60	11	638.64	647.00	-6	13,352	-0.04%
2020/10/06	1	618.00	18	618.06	615.00	-17	13,230	-0.13%
2020/10/05	1	613.00	1	614.00	611.00	0	13,446	0.00%
2020/09/30	0	0.00	1	615.00	607.00	-1	13,648	-0.01%
2020/09/29	1	611.00	7	608.29	610.00	-6	13,911	-0.04%
2020/09/28	0	0.00	4	600.50	603.00	-4	14,142	-0.03%
2020/09/25	4	587.00	2	582.00	585.00	2	14,134	0.01%
2020/09/24	2	606.50	2	612.50	600.00	0	14,148	0.00%
2020/09/23	0	0.00	5	615.00	617.00	-5	14,104	-0.04%
2020/09/22	4	607.25	0	0.00	603.00	4	14,121	0.03%
2020/09/21	15	620.07	5	617.80	616.00	10	14,152	0.07%
2020/09/18	1	607.00	3	607.67	611.00	-2	14,216	-0.01%
2020/09/17	2	598.00	5	600.80	599.00	-3	14,178	-0.02%
2020/09/16	2	618.50	7	621.86	617.00	-5	14,226	-0.04%
2020/09/15	1	614.00	2	613.00	611.00	-1	14,345	-0.01%
2020/09/14	1	607.00	4	607.00	609.00	-3	14,584	-0.02%
2020/09/11	3	593.33	1	603.00	595.00	2	14,529	0.01%
2020/09/10	2	599.50	3	602.33	599.00	-1	14,506	-0.01%
2020/09/09	2	592.50	2	593.50	595.00	0	14,579	0.00%
2020/09/08	0	0.00	3	608.33	604.00	-3	14,531	-0.02%
2020/09/07	2	598.50	5	604.60	598.00	-3	14,617	-0.02%
2020/09/04	6	591.00	8	599.88	603.00	-2	14,678	-0.01%
2020/09/03	2	602.50	16	610.00	603.00	-14	14,559	-0.10%
2020/09/02	7	597.00	25	602.44	596.00	-18	14,467	-0.12%
2020/09/01	1	565.00	7	567.43	576.00	-6	14,314	-0.04%
2020/08/31	8	564.63	6	572.00	556.00	2	14,274	0.01%
2020/08/28	4	562.00	6	568.67	574.00	-2	14,125	-0.01%
2020/08/27	13	567.77	4	577.75	558.00	9	14,063	0.06%
2020/08/26	6	576.67	1	579.00	578.00	5	14,098	0.04%
2020/08/25	0.1	592.00	10	591.10	589.00	-10	14,064	-0.07%
2020/08/24	17	586.65	5	589.80	585.00	12	14,058	0.09%
2020/08/21	1	603.00	18	588.94	604.00	-17	13,992	-0.12%
2020/08/20	27	579.52	25	576.60	565.00	2	13,769	0.01%
2020/08/19	6	614.17	8	617.63	609.00	-2	13,312	-0.02%
2020/08/18	51	621.51	18	621.44	617.00	33	13,108	0.25%
2020/08/17	0	0.00	69	683.42	685.00	-69	12,659	-0.55%
2020/08/14	7	672.00	10	677.01	680.00	-3	12,709	-0.02%
2020/08/13	16	680.63	18	697.72	684.00	-2	12,854	-0.02%
2020/08/12	12	680.58	56	683.55	680.00	-44	13,029	-0.34%
2020/08/11	9	696.33	11	702.64	693.00	-2	13,265	-0.02%
2020/08/10	13	701.69	8	706.88	706.00	5	13,196	0.04%
2020/08/07	21	716.10	5	713.80	705.00	16	13,149	0.12%
2020/08/06	11	737.73	15.2	741.91	732.00	-4.2	13,080	-0.03%
2020/08/05	5	727.80	8	734.50	730.00	-3	12,950	-0.02%
2020/08/04	1.1	728.36	17	717.53	732.00	-15.9	12,842	-0.12%
2020/08/03	100	727.23	19	725.63	696.00	81	12,632	0.64%
2020/07/31	27	689.85	32	687.78	701.00	-5	12,338	-0.04%
2020/07/30	29	681.21	33	686.09	683.00	-4	12,239	-0.03%
2020/07/29	43	681.81	14	685.29	682.00	29	12,132	0.24%
2020/07/28	25	718.96	20	721.25	680.00	5	12,087	0.04%
2020/07/27	10	728.20	9	703.00	728.00	1	11,849	0.01%
2020/07/24	13	688.54	12	696.92	675.00	1	12,020	0.01%
2020/07/23	25	674.52	2	669.50	677.00	23	11,790	0.20%
2020/07/22	1	661.00	5	661.80	664.00	-4	11,722	-0.03%
2020/07/21	3	636.00	35	634.49	637.00	-32	11,526	-0.28%
2020/07/20	4	594.50	3	602.67	601.00	1	11,410	0.01%
2020/07/17	8	602.63	8	606.75	607.00	0	11,461	0.00%
2020/07/16	6	602.67	5	601.40	599.00	1	11,498	0.01%
2020/07/15	1	611.00	5	609.80	609.00	-4	11,468	-0.03%
2020/07/14	4	614.00	3	612.67	611.00	1	11,446	0.01%
2020/07/13	3	623.67	45	624.44	629.00	-42	11,402	-0.37%
2020/07/10	54	629.26	27	627.56	616.00	27	11,372	0.24%
2020/07/09	28	652.75	7	654.00	651.00	21	11,313	0.19%
2020/07/08	12	655.92	13	650.69	661.00	-1	11,147	-0.01%
2020/07/07	125.1	610.46	2	601.00	618.00	123.1	10,896	1.13%	大買/鉅額交易
2020/07/06	1	583.00	2	587.00	589.00	-1	10,711	-0.01%
2020/07/03	4	582.25	1	585.00	585.00	3	10,705	0.03%
2020/07/02	1	579.00	8	575.00	574.00	-7	10,704	-0.07%
2020/07/01	2	588.50	1	580.00	577.00	1	10,742	0.01%
2020/06/30	0	0.00	2	576.00	579.00	-2	10,725	-0.02%
2020/06/29	12	566.25	10	573.20	565.00	2	10,747	0.02%
2020/06/24	1.1	575.24	9	576.67	580.00	-8	10,726	-0.07%
2020/06/23	3	574.67	4	573.50	574.00	-1	10,795	-0.01%
2020/06/22	12	571.42	3	564.67	576.00	9	10,730	0.08%
2020/06/19	8	552.00	15.1	537.20	546.00	-7.1	10,772	-0.07%
2020/06/18	5	512.00	3	512.33	513.00	2	10,633	0.02%
2020/06/17	3	507.67	0	0.00	510.00	3	10,881	0.03%
2020/06/16	1	494.50	8	503.75	510.00	-7	11,062	-0.06%
2020/06/15	6	493.92	8	499.75	492.50	-2	11,296	-0.02%
2020/06/12	5	489.70	4	492.50	492.50	1	11,410	0.01%
2020/06/11	5	501.00	3	500.33	496.50	2	11,450	0.02%
2020/06/10	4	499.75	5	499.50	500.00	-1	11,475	-0.01%
2020/06/09	5	491.82	5	497.30	497.50	0	11,757	0.00%
2020/06/08	8	495.38	5	499.40	494.50	3	11,945	0.03%
2020/06/05	4	492.63	4	494.13	494.00	0	11,941	0.00%
2020/06/04	13	487.50	16	489.31	490.00	-3	11,999	-0.03%
2020/06/03	2.1	488.51	2	492.50	490.00	0.1	12,054	0.00%
2020/06/02	4	481.63	5	486.30	485.00	-1	12,020	-0.01%
2020/06/01	6	463.42	4	463.25	461.50	2	11,915	0.02%
2020/05/29	8	458.81	9	464.17	463.00	-1	11,951	-0.01%
2020/05/28	3	456.67	3	460.00	460.00	0	11,959	0.00%
2020/05/26	2	464.00	0	0.00	460.00	2	12,078	0.02%
2020/05/25	1	460.00	1	454.13	460.00	0	12,147	0.00%
2020/05/22	3	446.00	3	450.67	442.00	0	12,130	0.00%
2020/05/21	7	464.21	9	464.17	464.50	-2	12,091	-0.02%
2020/05/20	0	0.00	4	471.38	470.00	-4	12,071	-0.03%
2020/05/19	1	461.00	8	460.69	462.00	-7	11,901	-0.06%
2020/05/18	1	444.80	14	445.18	440.50	-13	11,685	-0.11%
2020/05/15	1	414.00	12	410.96	411.00	-11	11,390	-0.10%
2020/05/14	3	413.00	4	412.50	411.00	-1	11,447	-0.01%
2020/05/13	7	412.29	4	413.00	420.00	3	11,461	0.03%
2020/05/12	1	407.50	2	407.75	407.00	-1	11,544	-0.01%
2020/05/11	2	410.00	1.1	409.06	410.00	0.9	11,685	0.01%
2020/05/08	3	414.17	4	413.88	411.50	-1	11,764	-0.01%
2020/05/07	5	412.20	2	414.50	411.00	3	11,832	0.03%
2020/05/06	2	407.50	13	406.81	408.00	-11	11,867	-0.09%
2020/05/05	4	402.25	3	401.17	401.50	1	11,894	0.01%
2020/05/04	10	400.85	7	402.71	399.50	3	12,042	0.02%
2020/04/30	13	412.42	9	409.83	415.00	4	12,003	0.03%
2020/04/29	5	394.80	12	395.08	398.00	-7	11,815	-0.06%
2020/04/28	3	367.67	1	370.50	375.00	2	11,461	0.02%
2020/04/27	1	359.50	14	365.64	372.00	-13	11,656	-0.11%
2020/04/24	12	350.58	12	351.42	348.50	0	11,531	0.00%
2020/04/23	0	0.00	1	350.50	351.00	-1	11,572	-0.01%
2020/04/22	17	347.15	12	349.71	346.00	5	11,643	0.04%
2020/04/21	5	358.40	3	356.33	353.50	2	11,874	0.02%
2020/04/20	2	371.00	3	368.17	370.00	-1	12,011	-0.01%
2020/04/17	0	0.00	2	373.00	368.00	-2	12,089	-0.02%
2020/04/16	1	362.50	1	364.00	361.50	0	11,995	0.00%
2020/04/15	1	366.00	2	368.00	365.50	-1	12,003	-0.01%
2020/04/14	1	358.50	7	361.93	365.50	-6	12,021	-0.05%
2020/04/13	13	350.81	10	353.00	351.50	3	11,992	0.03%
2020/04/10	1	350.50	1	351.00	350.00	0	12,013	0.00%
2020/04/09	2	350.75	12	353.79	351.50	-10	12,109	-0.08%
2020/04/08	10	349.00	0	0.00	349.50	10	12,076	0.08%
2020/04/07	0	0.00	7	348.29	347.00	-7	12,056	-0.06%
2020/04/06	1	338.00	2	346.00	341.00	-1	11,960	-0.01%
2020/04/01	2	329.25	0	0.00	334.00	2	11,892	0.02%
2020/03/31	3	332.83	3	334.83	327.50	0	11,880	0.00%
2020/03/30	26	330.23	17	331.91	336.50	9	11,749	0.08%
2020/03/27	10	346.35	8	352.00	340.00	2	11,622	0.02%
2020/03/26	9	338.78	19	338.66	343.50	-10	11,460	-0.09%
2020/03/25	5	337.00	7	346.57	334.50	-2	11,502	-0.02%
2020/03/24	2	331.00	9	335.17	330.00	-7	11,314	-0.06%
2020/03/23	4	306.75	6	307.25	308.00	-2	11,286	-0.02%
2020/03/20	13	296.54	7	298.29	301.00	6	11,228	0.05%
2020/03/19	14	277.89	11	277.32	274.00	3	11,118	0.03%
2020/03/18	16	317.25	20	312.13	301.50	-4	10,839	-0.04%
2020/03/17	5	317.30	2	323.25	315.50	3	10,712	0.03%
2020/03/16	10	332.90	10	322.25	320.00	0	10,537	0.00%
2020/03/13	0	0.00	6	333.75	341.00	-6	10,390	-0.06%
2020/03/12	31	350.90	30	338.32	336.00	1	10,118	0.01%
2020/03/11	32	370.84	30	363.23	363.00	2	9,884	0.02%
2020/03/10	8	363.94	9	369.28	373.50	-1	9,823	-0.01%
2020/03/09	22	367.52	26	367.13	366.50	-4	9,727	-0.04%
2020/03/06	6	379.50	6	378.50	378.50	0	9,658	0.00%
2020/03/05	4	378.50	23	380.91	385.00	-19	9,648	-0.20%
2020/03/04	17	368.29	14	369.50	370.50	3	9,661	0.03%
2020/03/03	5	373.50	13	375.54	372.00	-8	9,644	-0.08%
2020/03/02	5	356.40	6	366.08	363.00	-1	9,576	-0.01%
2020/02/27	27	368.43	73	370.23	360.00	-46	9,569	-0.48%
2020/02/26	14	375.82	12	375.33	375.00	2	9,475	0.02%
2020/02/25	9	376.89	10	379.25	378.50	-1	9,416	-0.01%
2020/02/24	5	379.20	1	378.50	377.00	4	9,441	0.04%
2020/02/21	1	388.50	4	391.38	388.00	-3	9,324	-0.03%
2020/02/20	3	394.00	13	388.23	394.00	-10	9,257	-0.11%
2020/02/19	11	389.95	5	391.40	388.50	6	9,184	0.07%
2020/02/18	11	393.00	8	396.31	392.00	3	9,196	0.03%
2020/02/17	21	398.00	0	0.00	398.00	21	9,152	0.23%
2020/02/14	11	405.64	11	406.77	405.50	0	9,082	0.00%
2020/02/13	1	408.00	6	408.83	408.50	-5	9,018	-0.06%
2020/02/12	10	401.50	20	400.08	401.50	-10	8,901	-0.11%
2020/02/11	11	389.95	14	387.46	390.00	-3	8,895	-0.03%
2020/02/10	26	379.88	23	381.37	380.00	3	8,905	0.03%
2020/02/07	19	381.05	18	382.81	381.00	1	8,950	0.01%
2020/02/06	9	382.39	13	385.92	382.00	-4	8,979	-0.04%
2020/02/05	1	390.50	5	386.30	381.00	-4	8,947	-0.04%
2020/02/04	13	390.35	16	391.16	390.50	-3	8,844	-0.03%
2020/02/03	6	378.42	6	381.75	382.00	0	9,087	0.00%
2020/01/31	4	388.13	63	386.02	388.00	-59	9,100	-0.65%
2020/01/30	32	391.97	7	396.21	383.50	25	9,154	0.27%
2020/01/17	9	420.33	14	424.82	420.50	-5	8,946	-0.06%
2020/01/16	5	418.50	13	421.38	421.00	-8	9,016	-0.09%
2020/01/15	38	409.33	104	414.60	416.00	-66	8,866	-0.74%	大賣/
2020/01/14	151	418.36	37	415.84	416.00	114	8,518	1.34%	大買/鉅額交易
2020/01/13	41	423.18	12	429.13	422.00	29	8,270	0.35%
2020/01/10	0	0.00	4	436.25	432.00	-4	8,199	-0.05%
2020/01/09	1	433.00	13	436.81	437.00	-12	8,219	-0.15%
2020/01/08	12	426.83	25	432.12	430.50	-13	8,306	-0.16%
2020/01/07	14	423.64	19	427.08	426.00	-5	8,311	-0.06%
2020/01/06	16	425.72	3	424.00	424.00	13	8,361	0.16%
2020/01/03	15	435.80	33	434.33	434.50	-18	8,361	-0.22%
2020/01/02	10	441.75	9	442.89	441.50	1	8,240	0.01%
2019/12/31	18	442.78	10.3	445.87	443.50	7.7	8,221	0.09%
2019/12/30	0	0.00	0	446.50	446.50	0	8,253	0.00%
2019/12/27	10	446.80	6	451.33	446.50	4	8,354	0.05%
2019/12/26	22	454.18	11	454.23	449.00	11	8,350	0.13%
2019/12/25	0	0.00	10	451.00	452.00	-10	8,376	-0.12%
2019/12/24	6	445.00	2	446.00	445.00	4	8,479	0.05%
2019/12/23	3	449.00	11	448.00	449.00	-8	8,565	-0.09%
2019/12/20	14	445.64	5	444.90	446.00	9	8,656	0.10%
2019/12/19	5	454.10	2	455.00	454.50	3	8,489	0.04%
2019/12/18	7	454.86	1	457.00	456.50	6	8,415	0.07%
2019/12/17	29.1	460.33	45	454.14	460.50	-15.9	8,371	-0.19%
2019/12/16	6	441.42	25	438.12	442.00	-19	8,218	-0.23%
2019/12/13	5	432.00	13	432.38	432.50	-8	8,167	-0.10%
2019/12/12	23	428.46	2	431.00	427.50	21	8,163	0.26%
2019/12/11	6	428.00	10	425.85	429.00	-4	8,239	-0.05%
2019/12/10	0	0.00	1	425.00	425.00	-1	8,338	-0.01%
2019/12/09	3	426.50	16	423.16	426.50	-13	8,406	-0.15%
2019/12/06	6	416.92	8	417.13	415.00	-2	8,435	-0.02%
2019/12/05	10	421.15	8	424.44	420.00	2	8,675	0.02%
2019/12/04	12	418.96	18	422.78	424.50	-6	8,807	-0.07%
2019/12/03	4	418.00	12	421.50	418.00	-8	8,781	-0.09%
2019/12/02	8	417.81	3	425.00	416.50	5	8,763	0.06%
2019/11/29	45	424.71	18	430.19	421.50	27	8,725	0.31%
2019/11/28	51	431.52	17	429.38	431.50	34	8,621	0.39%
2019/11/27	21	421.36	9	424.56	422.50	12	8,630	0.14%
2019/11/26	10	420.80	15	425.03	420.00	-5	8,671	-0.06%
2019/11/25	9	417.89	26	420.31	418.50	-17	8,836	-0.19%
2019/11/22	4	405.50	10	409.80	411.00	-6	8,819	-0.07%
2019/11/21	41	406.74	12	405.54	407.00	29	8,782	0.33%
2019/11/20	10	415.00	4	414.88	414.50	6	8,700	0.07%
2019/11/19	6	419.50	6	422.00	421.00	0	8,742	0.00%
2019/11/18	6	417.83	0	419.50	419.50	6	8,859	0.07%
2019/11/15	3	421.00	55	419.18	422.00	-52	9,020	-0.58%
2019/11/14	10	409.50	8	410.19	410.50	2	9,367	0.02%
2019/11/13	7	408.29	31	410.44	408.00	-24	9,416	-0.25%
2019/11/12	0	0.00	26	410.60	410.00	-26	9,420	-0.28%
2019/11/11	7	404.21	2	407.50	403.50	5	9,399	0.05%
2019/11/08	65	413.74	8	421.38	414.00	57	9,324	0.61%
2019/11/07	32	424.88	2	425.00	425.00	30	9,240	0.32%
2019/11/06	15	426.00	35	430.87	434.00	-20	9,160	-0.22%
2019/11/05	36	424.19	67	419.17	425.00	-31	9,161	-0.34%
2019/11/04	0	0.00	18	410.00	412.00	-18	9,130	-0.20%
2019/11/01	23	405.11	15	411.07	405.00	8	9,151	0.09%
2019/10/31	70	408.59	66	400.95	408.00	4	9,210	0.04%
2019/10/30	80	395.30	45	396.44	396.50	35	9,218	0.38%
2019/10/29	2	394.50	91	391.68	393.00	-89	9,328	-0.95%
2019/10/28	0	0.00	62	385.10	387.00	-62	9,387	-0.66%
2019/10/25	1	379.00	0	0.00	379.00	1	9,418	0.01%
2019/10/24	1	378.00	3	379.67	381.50	-2	9,356	-0.02%
2019/10/23	3	369.67	2	369.75	372.00	1	9,235	0.01%
2019/10/22	0	0.00	6	368.50	371.50	-6	9,309	-0.06%
2019/10/21	2	370.50	0	0.00	369.00	2	9,352	0.02%
2019/10/17	0	0.00	2	367.25	371.00	-2	9,416	-0.02%
2019/10/16	1	361.00	0	0.00	360.00	1	9,428	0.01%
2019/10/15	1	367.50	5	367.90	367.00	-4	9,338	-0.04%
2019/10/14	6	371.17	1	371.00	370.50	5	9,256	0.05%
2019/10/09	4	375.00	1	372.00	372.00	3	9,098	0.03%
2019/10/08	5	384.00	0	0.00	384.50	5	9,011	0.06%
2019/10/07	2	383.50	1	387.50	384.00	1	9,038	0.01%
2019/10/04	10	383.25	11	383.14	385.50	-1	9,026	-0.01%
2019/10/03	1	379.50	3	378.83	379.50	-2	8,961	-0.02%
2019/10/02	2	372.50	1	372.00	372.00	1	8,908	0.01%
2019/10/01	5	372.50	1	373.50	376.50	4	8,953	0.04%
2019/09/27	1	369.00	2	369.25	369.00	-1	8,898	-0.01%
2019/09/26	1	375.00	1	376.00	376.00	0	8,893	0.00%
2019/09/25	1	379.50	0	0.00	380.00	1	8,885	0.01%
2019/09/23	1	387.50	0	0.00	388.00	1	8,877	0.01%
2019/09/20	0	0.00	40	385.56	386.50	-40	8,889	-0.45%
2019/09/19	2	384.25	1	387.50	380.50	1	8,795	0.01%
2019/09/17	1	383.50	0	0.00	383.00	1	8,674	0.01%
2019/09/16	73	381.53	0	0.00	382.00	73	8,683	0.84%
2019/09/12	100	375.00	19	381.16	375.00	81	8,578	0.94%
2019/09/11	41	374.28	3	373.67	374.50	38	8,551	0.44%
2019/09/10	3	376.50	3	378.00	378.00	0	8,538	0.00%
2019/09/09	70	383.79	1	382.50	382.50	69	8,500	0.81%
2019/09/06	17	373.29	12	376.29	374.50	5	8,254	0.06%
2019/09/04	1	363.50	1	363.50	365.00	0	8,141	0.00%
2019/09/03	2	366.75	2	364.25	364.00	0	8,185	0.00%
2019/09/02	1	365.00	4	367.38	370.50	-3	8,245	-0.04%
2019/08/30	3	369.00	23	371.13	367.50	-20	8,259	-0.24%
2019/08/29	13	363.12	1	365.50	365.50	12	8,242	0.15%
2019/08/28	3	363.50	3	366.17	366.00	0	8,248	0.00%
2019/08/27	1	343.50	1	346.00	345.50	0	8,117	0.00%
2019/08/26	12	341.42	23	341.28	343.00	-11	8,242	-0.13%
2019/08/23	10	344.85	10	343.85	342.50	0	8,339	0.00%
2019/08/22	2	347.00	20	348.85	345.00	-18	8,310	-0.22%
2019/08/21	10	353.00	27	355.15	347.00	-17	8,294	-0.20%
2019/08/20	55	350.50	4	351.88	351.00	51	8,242	0.62%
2019/08/19	21	334.02	27	340.13	353.00	-6	8,104	-0.07%
2019/08/16	3	317.83	2	320.75	322.00	1	7,760	0.01%
2019/08/15	3	314.67	1	316.50	316.50	2	7,693	0.03%
2019/08/14	1	320.50	4	321.75	319.50	-3	7,697	-0.04%
2019/08/13	5	319.50	0	0.00	318.00	5	7,715	0.06%
2019/08/12	0	0.00	34	320.13	323.00	-34	7,798	-0.44%
2019/08/08	31	316.15	3	316.83	316.50	28	7,745	0.36%
2019/08/07	2	318.00	32	313.92	318.00	-30	7,723	-0.39%
2019/08/06	34	308.87	40	308.25	309.00	-6	7,636	-0.08%
2019/08/05	26	311.73	18	311.72	312.00	8	7,601	0.11%
2019/08/02	32	315.09	9	312.39	316.00	23	7,563	0.30%
2019/08/01	6	316.33	54	321.20	314.00	-48	7,496	-0.64%
2019/07/31	59	314.55	4	311.75	314.50	55	7,239	0.76%
2019/07/30	1	327.00	14	324.29	325.50	-13	7,148	-0.18%
2019/07/29	2	310.50	4	315.75	319.00	-2	7,066	-0.03%
2019/07/26	2	310.00	5	313.80	313.50	-3	7,224	-0.04%
2019/07/25	1	310.00	3	310.83	313.00	-2	7,515	-0.03%
2019/07/24	13	310.15	4	311.25	308.00	9	7,568	0.12%
2019/07/23	7	313.93	1	314.00	314.50	6	7,497	0.08%
2019/07/19	0	0.00	1	306.50	304.50	-1	7,379	-0.01%
2019/07/18	5	305.20	4	304.38	302.00	1	7,321	0.01%
2019/07/17	3	309.83	2	309.75	310.00	1	7,243	0.01%
2019/07/16	2	313.50	2	313.50	314.00	0	7,183	0.00%
2019/07/15	4	315.75	2	315.00	314.50	2	7,154	0.03%
2019/07/12	2	318.75	2	318.50	318.00	0	7,250	0.00%
2019/07/11	1	320.00	1	320.50	322.50	0	7,525	0.00%
2019/07/08	0	0.00	1	312.50	314.00	-1	7,637	-0.01%
2019/07/05	1	321.00	0	0.00	321.00	1	7,744	0.01%
2019/07/04	1	318.00	1	318.50	319.00	0	7,840	0.00%
2019/07/03	5	323.30	43	323.48	317.50	-38	7,937	-0.48%
2019/07/01	6	314.25	1	313.50	314.00	5	7,911	0.06%
2019/06/28	1	312.00	7	314.43	314.00	-6	7,935	-0.08%
2019/06/27	0	0.00	6	312.75	313.00	-6	7,980	-0.08%
2019/06/26	3	311.67	1	313.00	310.50	2	7,980	0.03%
2019/06/25	7	313.14	1	311.00	311.50	6	8,002	0.07%
2019/06/24	1	310.50	3	312.83	315.50	-2	7,992	-0.03%
2019/06/21	0	0.00	1	314.00	313.50	-1	7,978	-0.01%
2019/06/20	2	310.25	1	309.50	310.00	1	7,916	0.01%
2019/06/19	5	311.10	4	309.38	308.50	1	8,057	0.01%
2019/06/17	2	302.00	3	302.83	300.50	-1	7,940	-0.01%
2019/06/14	2	309.00	0	0.00	307.00	2	7,923	0.03%
2019/06/13	5	309.40	2	311.25	309.50	3	7,915	0.04%
2019/06/11	3	310.33	3	309.50	308.00	0	7,882	0.00%
2019/06/10	1	311.00	3	314.83	316.00	-2	7,777	-0.03%
2019/06/06	16	306.69	18	308.75	307.00	-2	7,725	-0.03%
2019/06/05	1	317.50	1	316.50	313.00	0	7,680	0.00%
2019/06/03	2	314.75	4	315.13	314.00	-2	7,579	-0.03%
2019/05/31	7	302.93	13	310.35	311.00	-6	7,512	-0.08%
2019/05/30	10	295.60	4	293.63	296.50	6	7,348	0.08%
2019/05/29	3	277.33	2	277.00	280.50	1	7,298	0.01%
2019/05/28	0	0.00	1	282.00	280.50	-1	7,369	-0.01%
2019/05/27	4	278.63	11	278.68	281.00	-7	7,496	-0.09%
2019/05/24	2	291.50	3	291.50	287.00	-1	7,704	-0.01%
2019/05/23	3	292.33	1	293.00	292.00	2	7,892	0.03%
2019/05/22	1	287.50	1	289.00	287.50	0	7,829	0.00%
2019/05/21	2	289.00	4	289.13	290.50	-2	7,894	-0.03%
2019/05/20	1	289.00	0	0.00	290.00	1	7,858	0.01%
2019/05/17	2	293.00	2	292.75	291.00	0	7,829	0.00%
2019/05/15	1	289.50	3	290.83	290.00	-2	7,722	-0.03%
2019/05/14	1	283.50	11	286.64	289.00	-10	7,717	-0.13%
2019/05/13	7	291.79	4	289.25	286.50	3	7,682	0.04%
2019/05/10	1	298.50	1	297.00	298.50	0	7,872	0.00%
2019/05/09	11	304.41	5	304.20	300.00	6	7,838	0.08%
2019/05/08	1	308.00	7	309.00	310.00	-6	7,750	-0.08%
2019/05/07	3	310.33	15	312.17	311.00	-12	7,659	-0.16%
2019/05/06	15	303.63	2	304.75	306.00	13	7,561	0.17%
2019/05/03	0	0.00	16	308.72	309.00	-16	7,464	-0.21%
2019/05/02	8	302.81	7	301.07	298.00	1	7,205	0.01%
2019/04/30	11	292.68	4	293.25	295.50	7	6,913	0.10%
2019/04/29	1	288.50	1	289.50	287.50	0	6,844	0.00%
2019/04/26	3	285.83	2	286.50	290.00	1	6,884	0.01%
2019/04/25	1	287.50	1	289.50	288.00	0	6,869	0.00%
2019/04/24	7	289.50	7	289.14	289.50	0	6,880	0.00%
2019/04/23	1	286.00	1	288.50	290.00	0	6,891	0.00%
2019/04/22	2	289.50	6	292.33	289.00	-4	6,879	-0.06%
2019/04/19	2	289.00	2	290.25	290.00	0	6,860	0.00%
2019/04/18	0	0.00	50	290.20	291.00	-50	6,852	-0.73%
2019/04/17	58	289.03	5	290.20	288.50	53	6,816	0.78%
2019/04/16	1	299.00	1	298.00	300.00	0	6,566	0.00%
2019/04/11	6	297.00	12	296.00	291.50	-6	6,478	-0.09%
2019/04/10	16	303.28	10	302.40	300.00	6	6,347	0.09%
2019/04/09	2	295.25	2	296.50	299.50	0	6,197	0.00%
2019/04/08	8	292.69	1	292.50	294.50	7	6,082	0.12%
2019/04/03	2	289.75	2	290.50	290.50	0	5,958	0.00%
2019/04/02	0	0.00	25	290.50	290.50	-25	5,872	-0.43%
2019/04/01	20	286.00	11	285.00	285.50	9	5,738	0.16%
2019/03/29	0	0.00	8	281.06	282.50	-8	5,638	-0.14%
2019/03/28	7	278.36	1	276.50	276.50	6	5,624	0.11%
2019/03/27	1	278.50	1	279.50	279.50	0	5,697	0.00%
2019/03/26	0	0.00	1	280.00	281.00	-1	5,698	-0.02%
2019/03/25	1	277.50	1	278.00	276.50	0	5,673	0.00%
2019/03/22	0	0.00	2	283.50	284.00	-2	5,618	-0.04%
2019/03/20	1	273.50	1	274.50	274.50	0	5,425	0.00%
2019/03/19	2	274.50	2	274.50	275.50	0	5,414	0.00%
2019/03/18	3	279.83	1	277.00	278.00	2	5,364	0.04%
2019/03/15	2	276.25	2	274.76	276.00	0	5,344	0.00%
2019/03/14	2	276.00	3	272.67	272.50	-1	5,346	-0.02%
2019/03/13	3	271.50	3	272.67	273.00	0	5,402	0.00%
2019/03/08	2	268.75	2	267.00	267.50	0	5,580	0.00%
2019/03/07	4	277.00	3	274.67	274.00	1	5,564	0.02%
2019/03/06	5	279.10	1	279.50	280.00	4	5,571	0.07%
2019/03/05	11	278.00	0	0.00	273.00	11	5,485	0.20%
2019/03/04	1	277.50	6	279.50	277.00	-5	5,444	-0.09%
2019/02/27	3	277.17	12	278.46	280.00	-9	5,375	-0.17%
2019/02/26	12	283.29	7	282.71	276.50	5	5,245	0.10%
2019/02/25	0	0.00	8	279.31	282.50	-8	5,028	-0.16%
2019/02/22	3	263.50	3	264.00	264.00	0	4,754	0.00%
2019/02/21	2	254.25	3	258.33	259.00	-1	4,530	-0.02%
2019/02/20	0	0.00	3	254.33	255.50	-3	4,480	-0.07%
2019/02/19	4	250.88	3	250.17	250.00	1	4,495	0.02%
2019/02/18	1	251.50	1	253.00	253.50	0	4,487	0.00%
2019/02/15	4	255.38	4	251.75	252.00	0	4,475	0.00%
2019/02/14	4	256.50	4	255.75	255.50	0	4,475	0.00%
2019/02/13	3	259.33	2	260.50	259.00	1	4,503	0.02%
2019/02/12	4	257.25	3	258.67	257.50	1	4,487	0.02%
2019/02/11	0	0.00	4	255.25	259.50	-4	4,448	-0.09%
2019/01/30	4	242.75	3	243.33	243.00	1	4,185	0.02%
2019/01/29	4	244.50	2	245.00	245.50	2	4,198	0.05%
2019/01/28	1	247.50	1	247.00	248.50	0	4,197	0.00%
2019/01/25	1	247.00	1	248.00	248.00	0	4,258	0.00%
2019/01/24	0	0.00	2	247.00	244.50	-2	4,309	-0.05%
2019/01/23	2	239.00	1	240.50	241.00	1	4,371	0.02%
2019/01/22	3	243.67	2	242.00	242.00	1	4,386	0.02%
2019/01/21	1	245.50	1	244.50	244.50	0	4,429	0.00%
2019/01/17	3	237.17	4	236.50	237.00	-1	4,491	-0.02%
2019/01/16	1	235.50	1	235.50	237.00	0	4,540	0.00%
2019/01/15	2	232.75	12	232.13	233.00	-10	4,529	-0.22%
2019/01/14	12	233.54	3	232.00	231.50	9	4,492	0.20%
2019/01/11	1	227.50	1	227.50	227.50	0	4,487	0.00%
2019/01/09	3	228.00	3	227.50	226.00	0	4,501	0.00%
2019/01/08	1	220.00	3	220.00	222.00	-2	4,416	-0.05%
2019/01/07	4	219.13	4	219.63	219.00	0	4,459	0.00%
2019/01/04	4	216.50	1	217.00	217.00	3	4,465	0.07%
2019/01/03	1	223.50	1	222.50	223.50	0	4,634	0.00%
2019/01/02	4	224.88	3	222.83	220.50	1	4,644	0.02%
2018/12/27	1	223.50	1	226.50	225.00	0	4,758	0.00%
2018/12/25	1	220.50	1	221.50	221.00	0	4,809	0.00%
2018/12/22	1	222.50	1	222.00	223.00	0	4,919	0.00%
2018/12/20	3	227.33	2	225.75	225.00	1	4,975	0.02%
2018/12/19	2	234.00	1	235.00	236.00	1	4,876	0.02%
2018/12/18	0	0.00	1	236.00	234.50	-1	4,868	-0.02%
2018/12/17	2	236.00	3	235.17	235.00	-1	4,901	-0.02%
2018/12/14	2	235.75	1	237.50	236.00	1	4,954	0.02%
2018/12/13	1	237.50	1	237.00	237.50	0	4,959	0.00%
2018/12/12	0	0.00	1	234.50	233.00	-1	4,967	-0.02%
2018/12/10	2	229.75	1	229.00	229.00	1	4,965	0.02%
2018/12/07	1	234.50	1	233.50	233.50	0	4,965	0.00%
2018/12/06	4	236.88	2	230.50	229.50	2	4,944	0.04%
2018/12/05	4	245.13	3	245.00	244.50	1	4,887	0.02%
2018/12/04	2	247.25	3	251.00	252.00	-1	4,914	-0.02%
2018/12/03	1	244.50	14	245.57	245.50	-13	4,860	-0.27%
2018/11/30	13	235.73	1	235.00	237.50	12	4,801	0.25%
2018/11/29	6	236.92	6	234.25	231.50	0	4,746	0.00%
2018/11/28	3	232.00	6	234.58	236.50	-3	4,735	-0.06%
2018/11/27	2	226.00	2	229.00	232.00	0	4,711	0.00%
2018/11/26	7	228.93	3	228.17	228.00	4	4,754	0.08%
2018/11/23	1	222.00	0	0.00	222.00	1	4,762	0.02%
2018/11/22	3	222.50	3	222.83	222.50	0	4,825	0.00%
2018/11/21	2	221.25	33	223.14	223.00	-31	4,963	-0.62%
2018/11/20	1	223.50	41	223.40	225.00	-40	4,954	-0.81%
2018/11/19	3	221.17	3	222.17	223.50	0	4,952	0.00%
2018/11/16	76	220.83	5	223.70	220.00	71	4,986	1.42%
2018/11/15	1	230.50	1	232.00	231.50	0	4,958	0.00%
2018/11/14	2	230.75	2.3	230.43	230.00	-0.3	4,975	-0.01%
2018/11/13	3	229.17	9	229.56	231.00	-6	5,017	-0.12%
2018/11/09	10	229.55	3	228.33	228.50	7	5,214	0.13%
2018/11/08	5	236.40	74	234.74	235.00	-69	5,176	-1.33%
2018/11/07	3	231.83	3	233.50	235.00	0	5,158	0.00%
2018/11/06	54	235.89	3	228.83	230.00	51	5,183	0.98%
2018/11/05	3	225.17	6	226.83	230.00	-3	5,120	-0.06%
2018/11/02	2	226.25	3	227.83	227.50	-1	5,105	-0.02%
2018/11/01	10	222.75	10	224.00	223.50	0	5,060	0.00%
2018/10/31	0	0.00	2	227.50	227.50	-2	4,993	-0.04%
2018/10/30	2	208.75	4	208.63	207.00	-2	4,864	-0.04%
2018/10/26	3	206.33	1	205.00	202.00	2	4,943	0.04%
2018/10/25	2	209.00	3	210.67	210.00	-1	5,072	-0.02%
2018/10/24	1	210.50	1	209.50	214.00	0	5,195	0.00%
2018/10/23	3	218.67	2	216.25	214.00	1	5,206	0.02%
2018/10/22	1	221.00	1	221.50	221.50	0	5,281	0.00%
2018/10/17	1	225.00	1	225.00	224.50	0	5,694	0.00%
2018/10/12	51	220.01	0	0.00	220.00	51	5,773	0.88%
2018/10/11	2	208.50	52	208.52	210.50	-50	5,739	-0.87%
2018/10/09	1	229.50	2	230.50	228.50	-1	5,530	-0.02%
2018/10/08	3	234.67	1	234.00	233.50	2	5,491	0.04%
2018/10/05	4	237.50	209	237.23	234.50	-205	5,462	-3.75%	大賣/鉅額交易
2018/10/04	2	243.25	2	243.00	242.00	0	5,384	0.00%
2018/10/03	1	242.50	2	245.00	246.00	-1	5,377	-0.02%
2018/10/02	1	246.00	1	243.50	245.00	0	5,411	0.00%
2018/10/01	52	249.41	1	250.00	250.00	51	5,441	0.94%
2018/09/27	2	239.75	2	241.25	241.50	0	5,601	0.00%
2018/09/21	1	243.00	1	242.50	243.00	0	5,686	0.00%
2018/09/20	7	240.14	16	239.09	238.00	-9	5,698	-0.16%
2018/09/19	4	245.38	4	245.38	245.00	0	5,683	0.00%
2018/09/18	6	245.08	0	0.00	244.50	6	5,730	0.10%
2018/09/17	1	242.50	1	244.00	243.50	0	5,861	0.00%
2018/09/14	1	243.50	2	246.00	245.50	-1	5,883	-0.02%
2018/09/13	1	243.00	1	242.00	242.00	0	5,876	0.00%
2018/09/12	1	242.50	1	243.00	244.00	0	5,888	0.00%
2018/09/11	1	241.50	1	243.50	244.00	0	5,927	0.00%
2018/09/10	5	243.10	2	242.25	242.50	3	5,924	0.05%
2018/09/07	4	250.25	4	249.13	248.00	0	5,902	0.00%
2018/09/06	2	251.75	2	255.75	255.00	0	5,865	0.00%
2018/09/05	1	252.00	1	254.00	254.00	0	5,861	0.00%
2018/09/03	1	250.50	1	249.50	249.50	0	5,898	0.00%
2018/08/31	55	250.71	6	250.92	251.50	49	5,920	0.83%
2018/08/30	100	257.00	0	0.00	256.00	100	5,884	1.70%
2018/08/29	11	255.41	0	0.00	256.00	11	5,905	0.19%
2018/08/28	2	253.00	0	0.00	252.00	2	5,883	0.03%
2018/08/27	2	247.50	2	246.00	247.50	0	5,858	0.00%
2018/08/24	2	250.25	1	249.00	250.00	1	5,861	0.02%
2018/08/22	1	245.50	0	0.00	247.50	1	5,978	0.02%
2018/08/21	1	245.50	0	0.00	245.50	1	5,876	0.02%
2018/08/20	1	246.00	0	0.00	247.00	1	5,876	0.02%
2018/08/17	13	248.35	2	247.50	247.00	11	5,874	0.19%
2018/08/16	4	248.13	0	0.00	247.50	4	5,817	0.07%
2018/08/15	4	261.63	3	261.00	260.00	1	5,722	0.02%
2018/08/13	5	261.70	2	258.50	263.50	3	5,803	0.05%
2018/08/10	1	273.50	1	276.00	274.50	0	5,807	0.00%
2018/08/09	1	272.50	1	275.00	275.00	0	5,921	0.00%
2018/08/08	4	276.63	5	277.00	277.50	-1	5,925	-0.02%
2018/08/07	1	274.50	4	277.00	275.50	-3	5,911	-0.05%
2018/08/06	1	270.50	1	272.50	273.00	0	5,915	0.00%
2018/08/03	1	271.00	1	273.00	274.00	0	6,066	0.00%
2018/08/02	3	272.33	3	270.67	269.00	0	6,040	0.00%
2018/08/01	17	268.56	3	267.50	275.00	14	5,966	0.23%
2018/07/31	3	253.17	1	255.00	254.00	2	5,781	0.03%
2018/07/30	13	262.58	3	260.17	260.00	10	5,675	0.18%
2018/07/27	0	0.00	1	268.00	267.50	-1	5,670	-0.02%
2018/07/26	2	261.00	0	0.00	263.00	2	5,749	0.03%
2018/07/24	1	266.00	2	262.25	255.00	-1	5,831	-0.02%
2018/07/23	2	272.25	1	271.50	271.50	1	5,656	0.02%
2018/07/20	1	281.50	1	280.00	280.00	0	5,694	0.00%
2018/07/18	2	286.25	2	285.50	281.00	0	5,858	0.00%
2018/07/17	1	284.00	1	287.00	285.50	0	5,905	0.00%
2018/07/16	1	285.50	1	282.50	282.50	0	6,005	0.00%
2018/07/13	1	284.50	1	285.00	285.00	0	6,250	0.00%
2018/07/12	0	0.00	1	282.00	283.00	-1	6,621	-0.02%
2018/07/11	3	275.00	2	276.00	276.00	1	6,644	0.02%
2018/07/09	3	274.50	1	274.00	272.50	2	6,708	0.03%
2018/07/06	2	286.00	0	0.00	285.00	2	6,683	0.03%
2018/07/05	3.3	287.77	1	286.50	281.50	2.3	6,677	0.03%
2018/07/04	8	301.88	10	304.90	298.00	-2	6,589	-0.03%
2018/07/03	3	305.00	3	306.82	304.50	0	6,641	0.00%
2018/06/27	6	297.08	4	297.13	296.50	2	6,709	0.03%
2018/06/26	5	299.90	4	297.00	296.50	1	6,707	0.01%
2018/06/22	2	308.75	1	310.50	310.50	1	6,787	0.01%
2018/06/21	3	311.67	3	312.50	312.00	0	6,932	0.00%
2018/06/20	3	310.33	3	311.00	310.00	0	6,974	0.00%
2018/06/14	2	316.75	0	0.00	315.00	2	7,291	0.03%
2018/06/13	1	322.00	1	320.50	320.50	0	7,526	0.00%
2018/06/12	2	326.75	1	324.00	324.00	1	7,670	0.01%
2018/06/11	0	0.00	1	331.50	332.50	-1	7,748	-0.01%
2018/06/08	1	327.50	2	329.75	330.00	-1	7,750	-0.01%
2018/06/07	1	328.50	1	331.00	331.00	0	7,856	0.00%
2018/06/06	1	330.50	4	331.75	331.00	-3	8,004	-0.04%
2018/06/05	2	328.75	2	325.75	325.00	0	8,028	0.00%
2018/06/04	0	0.00	4	328.75	329.50	-4	8,154	-0.05%
2018/05/31	4	309.88	4	310.75	311.50	0	8,249	0.00%
2018/05/30	4	311.00	1	310.00	310.00	3	8,197	0.04%
2018/05/29	1	317.00	0	0.00	315.00	1	8,296	0.01%
2018/05/28	3	322.67	3	320.83	318.50	0	8,412	0.00%
2018/05/25	1	324.00	2	324.50	324.00	-1	8,472	-0.01%
2018/05/24	2	318.75	3	322.17	322.00	-1	8,449	-0.01%
2018/05/23	5	318.60	4	320.25	320.00	1	8,496	0.01%
2018/05/22	5	315.50	6	318.92	320.50	-1	8,492	-0.01%
2018/05/21	1	315.50	1	314.50	314.00	0	8,566	0.00%
2018/05/18	1	308.50	71	312.15	313.00	-70	8,607	-0.81%
2018/05/17	1	310.50	2	313.50	310.00	-1	8,659	-0.01%
2018/05/16	0	0.00	1	321.00	319.00	-1	8,591	-0.01%
2018/05/15	1	319.50	0	0.00	319.00	1	8,657	0.01%
2018/05/14	2	321.25	3	320.33	320.00	-1	8,779	-0.01%
2018/05/11	5	321.70	2	320.75	319.50	3	8,782	0.03%
2018/05/10	6	328.75	6	329.92	329.50	0	8,681	0.00%
2018/05/09	4	326.88	9	328.06	328.00	-5	8,819	-0.06%
2018/05/08	0	0.00	72	323.40	325.00	-72	8,867	-0.81%
2018/05/07	66	318.87	7	318.14	318.50	59	8,894	0.66%
2018/05/04	2	320.75	3	323.67	325.50	-1	8,845	-0.01%
2018/05/03	32	318.17	10	317.31	320.00	22	8,857	0.25%
2018/05/02	5	333.60	7	331.64	331.00	-2	8,786	-0.02%
2018/04/30	4	332.50	6	337.17	340.00	-2	8,763	-0.02%
2018/04/27	4	330.38	4	333.38	339.50	0	8,754	0.00%
2018/04/26	29	332.81	4	328.63	323.50	25	8,708	0.29%
2018/04/25	7	337.29	6	340.25	337.00	1	8,622	0.01%
2018/04/24	3	349.17	4	341.63	341.50	-1	8,641	-0.01%
2018/04/23	21	356.95	59	360.35	350.50	-38	8,560	-0.44%
2018/04/20	91	353.98	6	355.42	354.50	85	8,487	1.00%
2018/04/19	11	367.68	5	370.00	360.50	6	8,406	0.07%
2018/04/18	0	0.00	1	358.50	362.00	-1	8,208	-0.01%
2018/04/16	0	0.00	2	341.25	342.00	-2	7,853	-0.03%
2018/04/13	0	0.00	36	335.08	336.00	-36	7,811	-0.46%
2018/04/12	39	331.94	3	332.50	331.50	36	7,800	0.46%
2018/04/09	1	330.50	1	330.00	327.50	0	7,800	0.00%
2018/04/03	4	328.38	3	329.00	328.00	1	7,728	0.01%
2018/03/31	1	340.50	1.6	339.50	340.50	-0.6	7,707	-0.01%
2018/03/30	1	340.00	13	344.65	340.00	-12	7,745	-0.15%
2018/03/29	2	334.50	2	335.25	331.00	0	7,677	0.00%
2018/03/28	6	337.17	7	338.79	333.00	-1	7,594	-0.01%
2018/03/27	14.6	341.55	5	338.00	342.50	9.6	7,524	0.13%
2018/03/26	11	341.82	17	339.50	347.00	-6	7,360	-0.08%
2018/03/23	5	325.50	2	329.25	328.00	3	7,205	0.04%
2018/03/22	20	335.85	74	338.13	336.00	-54	7,199	-0.75%
2018/03/21	59	338.00	5	339.00	336.00	54	7,191	0.75%
2018/03/20	11	340.73	7	340.21	342.50	4	7,183	0.06%
2018/03/19	8	333.31	8	335.56	334.00	0	6,988	0.00%
2018/03/16	3	319.17	5	320.50	317.00	-2	6,766	-0.03%
2018/03/15	3	316.67	12	318.58	318.00	-9	6,627	-0.14%
2018/03/14	9	315.72	11	315.50	313.50	-2	6,541	-0.03%
2018/03/13	11	319.95	6	319.58	319.00	5	6,558	0.08%
2018/03/12	7	316.36	6	320.33	317.00	1	6,573	0.02%
2018/03/09	3	308.83	2	311.25	310.50	1	6,656	0.02%
2018/03/08	5	303.50	5	305.40	309.50	0	6,591	0.00%
2018/03/07	3	299.17	4	302.38	300.00	-1	6,474	-0.02%
2018/03/05	8	300.44	8	298.69	295.00	0	6,484	0.00%
2018/03/02	4	304.38	4	304.13	302.50	0	6,432	0.00%
2018/03/01	5	299.00	5	299.40	299.50	0	6,373	0.00%
2018/02/27	1	305.50	1	307.00	301.00	0	6,282	0.00%
2018/02/26	6	299.75	5	299.70	296.50	1	6,211	0.02%
2018/02/23	5	300.70	5	300.20	300.50	0	6,219	0.00%
2018/02/22	7	300.57	7	302.64	302.00	0	6,240	0.00%
2018/02/21	0	0.00	3	300.33	304.50	-3	6,238	-0.05%
2018/02/12	1	283.50	1	285.00	285.00	0	6,153	0.00%
2018/02/09	4	273.50	4	278.88	283.00	0	6,175	0.00%
2018/02/08	3	284.17	5	286.50	286.00	-2	6,116	-0.03%
2018/02/07	11	288.68	9	286.89	284.50	2	6,135	0.03%
2018/02/06	11	286.18	11	284.95	286.50	0	6,142	0.00%
2018/02/05	1	299.00	1	300.50	299.00	0	6,066	0.00%
2018/02/02	7	303.50	5	305.00	304.50	2	6,234	0.03%
2018/02/01	3	307.50	3	308.67	307.00	0	6,236	0.00%
2018/01/31	1	300.50	1	299.00	299.00	0	6,091	0.00%
2018/01/30	5	302.60	5	300.90	299.00	0	6,091	0.00%
2018/01/29	3	311.33	3	311.33	308.00	0	6,198	0.00%
2018/01/26	2	302.00	2	305.00	308.00	0	6,271	0.00%
2018/01/25	4	312.88	3	310.50	305.50	1	6,267	0.02%
2018/01/24	7	309.93	6	308.50	307.50	1	6,343	0.02%
2018/01/23	4	319.88	34	321.35	318.00	-30	6,460	-0.46%
2018/01/22	8	313.75	29	316.26	319.00	-21	6,420	-0.33%
2018/01/19	59	317.37	4	316.25	319.00	55	6,536	0.84%
2018/01/18	8	313.44	13	317.88	319.50	-5	6,576	-0.08%
2018/01/17	5	305.50	5	306.50	306.50	0	6,629	0.00%
2018/01/16	4	310.13	5	312.10	312.00	-1	6,604	-0.02%
2018/01/15	4	310.75	12	312.92	313.00	-8	6,650	-0.12%
2018/01/12	2	310.25	3	309.67	309.50	-1	6,701	-0.01%
2018/01/11	6	304.83	7	305.00	306.00	-1	6,746	-0.01%
2018/01/10	0	0.00	3	308.33	309.50	-3	6,822	-0.04%
2018/01/09	0	0.00	3	300.67	304.00	-3	6,854	-0.04%
2018/01/05	6	304.75	7	299.93	300.00	-1	7,418	-0.01%
2018/01/04	4	300.63	6	301.42	307.00	-2	7,607	-0.03%
2018/01/03	3	296.67	1	296.00	300.50	2	7,797	0.03%
2018/01/02	3	291.50	3	290.83	291.50	0	7,843	0.00%