聯發科 (2454)-兆豐-東門券商分點個股進出

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
1050
漲跌
--
漲幅
0.00%
成交量
7,161張
產業
上市半導體類股
3123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－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/04/18	3	1041.67	2.1	1049.62	1050.00	0.9	8,249	0.01%
2024/04/17	1.2	1046.89	0	0.00	1050.00	1.2	8,243	0.01%
2024/04/16	2.1	1065.31	1.1	1070.24	1055.00	1	8,185	0.01%
2024/04/15	10.3	1126.04	0	1115.00	1110.00	10.3	8,081	0.13%
2024/04/12	6	1187.50	1	1180.00	1180.00	5	8,021	0.06%
2024/04/11	0	0.00	0.1	1210.00	1200.00	-0.1	8,026	0.00%
2024/04/10	1	1204.70	9.1	1196.13	1195.00	-8.1	8,062	-0.10%
2024/04/08	5	1152.00	0	1160.00	1150.00	5	8,276	0.06%
2024/04/03	2	1160.00	3	1170.00	1160.00	-1	8,292	-0.01%
2024/04/02	0.1	1175.00	3	1175.00	1165.00	-3	8,315	-0.04%
2024/04/01	6.1	1168.31	0.2	1175.00	1160.00	5.9	8,388	0.07%
2024/03/29	1	1175.15	2	1187.50	1195.00	-1	8,352	-0.01%
2024/03/28	4.1	1151.27	4	1175.00	1160.00	0.1	8,270	0.00%
2024/03/27	2	1132.50	11.1	1153.78	1165.00	-9.1	8,209	-0.11%
2024/03/26	7	1133.57	3	1156.40	1130.00	4	8,183	0.05%
2024/03/25	0	1125.00	0	1130.00	1120.00	0	8,181	0.00%
2024/03/22	3.1	1121.72	1.1	1125.28	1125.00	2	8,210	0.02%
2024/03/21	6	1142.51	6	1138.33	1140.00	0	8,193	0.00%
2024/03/20	6.2	1148.89	4	1151.25	1130.00	2.2	8,283	0.03%
2024/03/19	2.1	1150.00	2	1152.53	1150.00	0.1	8,293	0.00%
2024/03/18	0.1	1152.50	0.1	1175.00	1170.00	0	8,246	0.00%
2024/03/15	2	1127.50	0	0.00	1135.00	2	8,223	0.02%
2024/03/14	5.2	1170.53	4.1	1184.70	1150.00	1.1	8,175	0.01%
2024/03/13	3.1	1228.03	3	1218.33	1215.00	0.1	8,048	0.00%
2024/03/12	4	1207.52	11	1211.82	1215.00	-7	7,983	-0.09%
2024/03/11	1.2	1210.83	3	1221.67	1225.00	-1.8	7,950	-0.02%
2024/03/08	8.3	1248.07	1.1	1257.31	1230.00	7.2	7,942	0.09%
2024/03/07	0.1	1239.64	3.1	1230.16	1230.00	-3	7,757	-0.04%
2024/03/06	1.1	1184.55	1.3	1191.88	1190.00	-0.2	7,564	0.00%
2024/03/05	2.1	1154.04	1.5	1153.43	1155.00	0.6	7,525	0.01%
2024/03/04	1.1	1148.64	3	1148.33	1150.00	-1.9	7,470	-0.03%
2024/03/01	5.3	1112.82	2.1	1114.41	1105.00	3.2	7,359	0.04%
2024/02/29	1	1115.20	1	1130.00	1140.00	0	7,252	0.00%
2024/02/27	2.1	1131.42	1.3	1129.22	1115.00	0.8	7,175	0.01%
2024/02/26	2	1085.10	1.2	1111.25	1115.00	0.8	6,975	0.01%
2024/02/23	0	1020.00	12.6	1060.84	1100.00	-12.6	6,882	-0.18%
2024/02/22	0	995.33	2.5	1000.36	1015.00	-2.5	6,651	-0.04%
2024/02/20	0	0.00	2.1	971.19	982.00	-2.1	6,589	-0.03%
2024/02/19	3	959.67	2.1	962.51	963.00	1	6,590	0.01%
2024/02/16	3	970.65	2	968.47	970.00	1	6,661	0.01%
2024/02/15	0	966.00	27	974.18	972.00	-27	6,666	-0.40%
2024/02/05	0.1	930.00	0	0.00	937.00	0.1	6,630	0.00%
2024/02/02	5.1	930.45	1	935.97	936.00	4.1	6,660	0.06%
2024/02/01	5.4	927.30	9	926.00	930.00	-3.6	6,651	-0.05%
2024/01/31	0	0.00	2.2	967.82	966.00	-2.2	6,527	-0.03%
2024/01/30	0	962.00	7	951.86	963.00	-7	6,494	-0.11%
2024/01/26	0.2	933.42	0	0.00	936.00	0.2	6,433	0.00%
2024/01/25	28.1	944.90	0	0.00	943.00	28.1	6,506	0.43%
2024/01/24	0	930.00	5.1	926.86	936.00	-5.1	6,471	-0.08%
2024/01/23	3	910.36	0	0.00	911.00	3	6,521	0.05%
2024/01/22	1	922.15	0.1	931.89	922.00	0.9	6,690	0.01%
2024/01/19	0.1	913.16	1	920.00	920.00	-0.9	6,650	-0.01%
2024/01/18	0	894.33	1	897.00	897.00	-1	6,590	-0.01%
2024/01/17	2.2	886.53	32	887.03	879.00	-29.8	6,586	-0.45%
2024/01/16	2.2	909.51	0	0.00	895.00	2.2	6,479	0.03%
2024/01/15	2	926.00	0	0.00	922.00	2	6,397	0.03%
2024/01/12	0	925.00	0	0.00	926.00	0	6,468	0.00%
2024/01/11	1	925.00	31	923.74	920.00	-30	6,515	-0.46%
2024/01/10	1.2	928.81	0	0.00	924.00	1.2	6,528	0.02%
2024/01/09	0	0.00	0.1	935.00	928.00	-0.1	6,595	0.00%
2024/01/05	1	926.00	0	0.00	921.00	1	6,666	0.02%
2024/01/04	0	925.00	0.2	926.00	928.00	-0.2	6,686	0.00%
2024/01/03	1.1	954.22	0.3	962.20	953.00	0.9	6,753	0.01%
2024/01/02	15.2	998.64	0.1	984.00	981.00	15.1	6,593	0.23%
2023/12/29	7	1017.86	0.3	1016.67	1015.00	6.7	6,519	0.10%
2023/12/28	2	1025.00	0.1	1025.00	1025.00	2	6,562	0.03%
2023/12/27	5.1	1039.90	2.4	1039.79	1040.00	2.8	6,643	0.04%
2023/12/26	1.1	1000.00	0.2	999.00	1000.00	0.9	6,565	0.01%
2023/12/25	0	995.00	1.2	997.00	995.00	-1.2	6,574	-0.02%
2023/12/22	1	980.05	2.1	988.25	990.00	-1.1	6,583	-0.02%
2023/12/21	0	975.00	0.3	978.25	976.00	-0.3	6,592	0.00%
2023/12/20	0	987.00	0	0.00	983.00	0	6,594	0.00%
2023/12/19	8	982.25	10	988.90	992.00	-2	6,614	-0.03%
2023/12/18	6.1	983.97	3	996.00	989.00	3.1	6,614	0.05%
2023/12/15	11.2	982.93	8.1	990.08	996.00	3.1	6,618	0.05%
2023/12/14	1	956.05	3	965.00	966.00	-2	6,525	-0.03%
2023/12/13	2	950.48	8.6	948.54	955.00	-6.6	6,615	-0.10%
2023/12/12	3	937.00	0	0.00	939.00	3	6,787	0.04%
2023/12/11	3.1	937.00	3	940.33	941.00	0.1	6,804	0.00%
2023/12/08	0	943.00	6	942.67	943.00	-6	6,863	-0.09%
2023/12/07	1	936.00	6.7	941.10	931.00	-5.7	6,890	-0.08%
2023/12/06	1	931.00	0	0.00	927.00	1	6,874	0.01%
2023/12/05	0.2	925.00	0.1	924.92	929.00	0.1	6,897	0.00%
2023/12/04	3.2	934.38	0	0.00	933.00	3.2	6,864	0.05%
2023/12/01	1	942.00	0	0.00	947.00	1	6,830	0.01%
2023/11/30	1.1	940.09	0	0.00	945.00	1.1	6,854	0.02%
2023/11/29	5	941.00	7.1	946.80	948.00	-2.1	6,772	-0.03%
2023/11/28	2	927.50	1	941.90	942.00	1	6,736	0.01%
2023/11/27	4.1	938.32	0.3	950.00	931.00	3.8	6,738	0.06%
2023/11/24	1	945.00	5	938.20	945.00	-4	6,715	-0.06%
2023/11/22	11	937.91	7.2	932.12	942.00	3.8	6,738	0.06%
2023/11/21	0	931.00	17.1	926.72	926.00	-17.1	6,725	-0.25%
2023/11/20	23.1	909.29	0	0.00	912.00	23.1	6,660	0.35%
2023/11/17	0.1	900.00	0	0.00	904.00	0.1	6,577	0.00%
2023/11/16	2.2	895.45	12	897.42	893.00	-9.8	6,559	-0.15%
2023/11/15	0.2	916.50	0	0.00	908.00	0.2	6,476	0.00%
2023/11/14	0	0.00	0.4	910.25	905.00	-0.4	6,389	-0.01%
2023/11/13	5	915.98	23	910.00	906.00	-18	6,386	-0.28%
2023/11/10	21	896.89	0.1	892.89	884.00	20.9	6,327	0.33%
2023/11/09	1	899.03	0	902.00	905.00	1	6,247	0.02%
2023/11/08	0	896.00	2.1	905.14	914.00	-2.1	6,192	-0.03%
2023/11/07	1	897.94	0.1	890.00	888.00	0.9	6,118	0.02%
2023/11/06	0	886.00	0.2	878.00	882.00	-0.2	6,072	0.00%
2023/11/03	0	870.00	4	869.98	870.00	-4	6,004	-0.07%
2023/11/02	0	870.00	4	863.08	868.00	-4	6,004	-0.07%
2023/11/01	10	844.10	19	851.16	846.00	-9	5,901	-0.15%
2023/10/31	6	839.05	8.1	850.93	842.00	-2.1	5,899	-0.03%
2023/10/30	18	853.72	38	832.95	857.00	-20	5,868	-0.34%
2023/10/27	0.1	813.00	0	0.00	801.00	0.1	5,830	0.00%
2023/10/26	0	814.00	0	0.00	817.00	0	5,993	0.00%
2023/10/25	4	820.50	6	828.46	822.00	-2	5,972	-0.03%
2023/10/24	3	815.32	0	0.00	816.00	3	5,942	0.05%
2023/10/23	15	821.33	0	0.00	821.00	15	5,974	0.25%
2023/10/20	15	820.20	10.5	829.10	828.00	4.5	6,001	0.08%
2023/10/19	16	828.88	0	832.00	830.00	16	5,982	0.27%
2023/10/18	1	816.00	0	812.00	813.00	1	6,048	0.02%
2023/10/17	2	839.49	2.1	845.19	825.00	-0.1	5,962	0.00%
2023/10/16	2.1	839.01	1	843.98	840.00	1.1	5,928	0.02%
2023/10/13	0	0.00	1.2	832.91	842.00	-1.2	5,910	-0.02%
2023/10/12	1	814.00	1	811.00	815.00	0	5,818	0.00%
2023/10/11	0	0.00	0	808.00	814.00	0	5,806	0.00%
2023/10/06	0	783.00	0	0.00	786.00	0	5,683	0.00%
2023/10/05	0	783.40	0	0.00	786.00	0	5,699	0.00%
2023/10/04	1	778.00	0	0.00	780.00	1	5,662	0.02%
2023/10/03	1	774.00	3	776.33	772.00	-2	5,629	-0.04%
2023/10/02	0	0.00	1	746.00	745.00	-1	5,529	-0.02%
2023/09/27	1	733.97	0	0.00	737.00	1	5,531	0.02%
2023/09/26	2	739.02	0	0.00	737.00	2	5,530	0.04%
2023/09/25	0	755.00	0	0.00	755.00	0	5,515	0.00%
2023/09/22	9	735.00	29	740.76	746.00	-20	5,511	-0.36%
2023/09/21	1	748.00	0	0.00	746.00	1	5,456	0.02%
2023/09/20	8	761.25	1	759.00	759.00	7	5,441	0.13%
2023/09/19	13	773.85	10	774.10	773.00	3	5,433	0.06%
2023/09/18	12	776.91	13	761.69	782.00	-1	5,405	-0.02%
2023/09/15	10	760.89	54	746.11	763.00	-43.9	5,396	-0.81%
2023/09/14	4	731.00	1	735.00	733.00	3	5,534	0.05%
2023/09/13	45	736.02	4	734.25	732.00	41	5,770	0.71%
2023/09/12	7	719.00	5.7	723.25	728.00	1.3	5,785	0.02%
2023/09/11	0	710.00	0	0.00	714.00	0	5,808	0.00%
2023/09/08	2	703.03	2	709.00	709.00	0	5,861	0.00%
2023/09/07	1	709.00	1	713.00	717.00	0	5,907	0.00%
2023/09/06	1	715.00	0	0.00	712.00	1	5,918	0.02%
2023/09/05	0	0.00	0.6	712.23	718.00	-0.6	5,943	-0.01%
2023/09/04	0	709.00	0	0.00	711.00	0	5,984	0.00%
2023/09/01	1	703.00	1	710.00	710.00	0	6,032	0.00%
2023/08/31	1	705.00	1	711.00	705.00	0	6,053	0.00%
2023/08/30	0.1	707.00	0.1	708.00	709.00	0	6,044	0.00%
2023/08/29	0.1	709.00	0.1	704.00	710.00	0	6,080	0.00%
2023/08/28	1	709.00	4	702.75	701.00	-3	6,097	-0.05%
2023/08/25	1	692.00	1	695.00	694.00	0	6,199	0.00%
2023/08/24	0	0.00	2	684.00	691.00	-2	6,377	-0.03%
2023/08/23	0.1	673.00	0	0.00	671.00	0.1	6,451	0.00%
2023/08/22	0	678.00	0	0.00	672.00	0	6,596	0.00%
2023/08/21	5	670.82	3	669.00	669.00	2	6,612	0.03%
2023/08/18	1.1	675.10	1	674.00	674.00	0.1	6,661	0.00%
2023/08/17	1.2	675.34	0	0.00	674.00	1.2	6,696	0.02%
2023/08/16	0	0.00	2	693.50	689.00	-2	6,693	-0.03%
2023/08/15	0	0.00	1	684.00	678.00	-1	6,677	-0.01%
2023/08/14	1	670.00	0	0.00	672.00	1	6,704	0.02%
2023/08/11	2	681.00	0	681.00	679.00	2	6,776	0.03%
2023/08/10	1.3	694.90	1.1	690.18	693.00	0.2	6,757	0.00%
2023/08/09	1	689.00	2	697.50	701.00	-1	6,745	-0.01%
2023/08/08	5.2	697.34	3	690.00	690.00	2.2	6,777	0.03%
2023/08/07	0	0.00	2	706.00	706.00	-2	6,736	-0.03%
2023/08/04	1	705.00	0	0.00	706.00	1	6,741	0.01%
2023/08/02	3.3	709.85	1.6	707.23	709.00	1.7	6,665	0.03%
2023/08/01	0.2	709.00	7.1	708.08	713.00	-6.9	6,565	-0.11%
2023/07/31	0.1	686.00	3.1	689.03	690.00	-3	6,386	-0.05%
2023/07/28	1	658.06	3	665.00	658.00	-2	6,200	-0.03%
2023/07/27	3	658.00	0	0.00	658.00	3	6,239	0.05%
2023/07/26	0.2	657.63	0	0.00	655.00	0.2	6,267	0.00%
2023/07/25	3.1	676.43	1	671.00	665.00	2.1	6,257	0.03%
2023/07/24	0.1	676.00	0.1	686.00	675.00	-0.1	6,219	0.00%
2023/07/21	3.2	669.70	2	661.50	682.00	1.2	6,214	0.02%
2023/07/20	2.1	691.14	1	696.00	692.00	1.1	6,162	0.02%
2023/07/19	0	0.00	1	698.00	696.00	-1	6,199	-0.02%
2023/07/18	1	680.01	1	686.00	683.00	0	6,180	0.00%
2023/07/17	2.1	687.77	0.1	684.90	683.00	2	6,267	0.03%
2023/07/13	0.1	686.00	13	687.77	680.00	-12.9	6,507	-0.20%
2023/07/12	1	683.01	0	0.00	685.00	1	6,656	0.02%
2023/07/11	1	686.00	0	0.00	686.00	1	6,664	0.02%
2023/07/10	2	673.00	0.3	685.00	673.00	1.8	6,692	0.03%
2023/07/07	4.1	682.55	1	682.00	682.00	3.1	6,657	0.05%
2023/07/06	2.1	691.05	0.3	692.00	690.00	1.9	6,660	0.03%
2023/07/05	0.1	701.00	0	0.00	697.00	0.1	6,686	0.00%
2023/07/03	0	0.00	1	691.00	691.00	-1	6,780	-0.01%
2023/06/30	0.1	689.00	0	0.00	688.00	0.1	6,804	0.00%
2023/06/28	0.1	688.00	0	0.00	695.00	0.1	6,759	0.00%
2023/06/27	2	681.50	1	685.00	681.00	1	6,755	0.01%
2023/06/26	0	0.00	0	690.00	685.00	0	6,729	0.00%
2023/06/21	2.1	688.79	2	694.00	693.00	0.1	6,725	0.00%
2023/06/20	11.5	705.10	3	714.00	691.00	8.5	6,613	0.13%
2023/06/19	0	0.00	5.2	785.19	785.00	-5.2	6,287	-0.08%
2023/06/16	2	763.46	0	0.00	751.00	2	6,046	0.03%
2023/06/15	1.1	776.39	0	0.00	766.00	1.1	5,965	0.02%
2023/06/14	0	779.00	0	0.00	780.00	0	5,945	0.00%
2023/06/13	1	776.00	1.2	773.17	779.00	-0.2	5,954	0.00%
2023/06/12	1	765.04	0	0.00	767.00	1	5,921	0.02%
2023/06/07	0	0.00	28.1	766.36	768.00	-28.1	5,921	-0.47%
2023/06/06	1.1	758.00	4	763.50	757.00	-3	5,920	-0.05%
2023/06/05	1	759.00	5	763.60	759.00	-4	5,990	-0.07%
2023/05/31	3	756.33	11	761.09	759.00	-8	6,008	-0.13%
2023/05/30	1.1	766.58	2.4	767.29	763.00	-1.3	5,965	-0.02%
2023/05/29	1	755.00	2	748.00	738.00	-1	5,953	-0.02%
2023/05/26	2	730.48	0.1	721.64	730.00	1.9	5,919	0.03%
2023/05/25	1	708.10	1	712.00	708.00	0	5,864	0.00%
2023/05/24	0	0.00	0.1	709.00	711.00	-0.1	5,857	0.00%
2023/05/23	0	718.00	0	0.00	716.00	0	5,807	0.00%
2023/05/22	0	0.00	0.1	707.00	705.00	-0.1	5,763	0.00%
2023/05/19	1	691.00	2	695.52	698.00	-1	5,747	-0.02%
2023/05/18	1	690.94	1	690.00	689.00	0	5,748	0.00%
2023/05/16	1	683.00	0	0.00	680.00	1	5,709	0.02%
2023/05/15	0	679.00	0	0.00	680.00	0	5,715	0.00%
2023/05/12	1	671.00	0	0.00	673.00	1	5,708	0.02%
2023/05/11	1	666.00	2	671.00	668.00	-1	5,688	-0.02%
2023/05/10	1	669.00	1	670.00	668.00	0	5,765	0.00%
2023/05/05	0	675.00	0	0.00	675.00	0	5,965	0.00%
2023/05/04	2	669.00	1	673.00	668.00	1	6,096	0.02%
2023/05/03	0	0.00	1.1	680.05	680.00	-1.1	6,099	-0.02%
2023/05/02	1	661.00	2	668.00	671.00	-1	6,171	-0.02%
2023/04/28	0.2	668.16	0	0.00	665.00	0.2	6,300	0.00%
2023/04/26	0	0.00	2	640.00	649.00	-2	6,271	-0.03%
2023/04/25	4.1	661.63	0	668.88	650.00	4.1	6,263	0.06%
2023/04/24	0.1	679.00	0	0.00	676.00	0.1	6,226	0.00%
2023/04/21	1	669.00	0	0.00	665.00	1	6,262	0.02%
2023/04/20	0.2	679.56	0	0.00	673.00	0.2	6,320	0.00%
2023/04/19	0.1	680.17	0	0.00	675.00	0.1	6,272	0.00%
2023/04/18	5.4	698.79	3	693.33	688.00	2.4	6,207	0.04%
2023/04/17	3.3	707.31	1	704.00	709.00	2.3	6,062	0.04%
2023/04/14	1	751.00	0	0.00	748.00	1	5,874	0.02%
2023/04/13	2	755.47	0	0.00	750.00	2	5,876	0.03%
2023/04/12	0	0.00	30	754.60	758.00	-30	5,830	-0.51%
2023/04/11	0	0.00	1	756.00	756.00	-1	5,831	-0.02%
2023/04/10	1.1	743.05	1	745.00	742.00	0.1	5,902	0.00%
2023/04/07	2	750.00	0	0.00	749.00	2	5,839	0.03%
2023/04/06	4.3	756.02	0.1	763.00	753.00	4.2	5,791	0.07%
2023/03/31	0	0.00	1	782.00	787.00	-1	5,686	-0.02%
2023/03/30	0.1	779.29	1	778.00	778.00	-0.9	5,681	-0.02%
2023/03/28	12.1	769.25	3	780.00	766.00	9.1	5,757	0.16%
2023/03/27	0	0.00	0.1	782.00	780.00	-0.1	5,800	0.00%
2023/03/24	0	0.00	0.2	790.00	790.00	-0.2	5,961	0.00%
2023/03/23	1	787.00	11.1	789.40	793.00	-10.1	6,115	-0.17%
2023/03/22	1	780.00	0	0.00	781.00	1	6,119	0.02%
2023/03/20	0	0.00	1	770.00	770.00	-1	6,125	-0.02%
2023/03/17	1	772.00	0	0.00	773.00	1	6,110	0.02%
2023/03/15	0.3	763.67	0	0.00	758.00	0.3	6,057	0.00%
2023/03/14	29	757.10	0	0.00	761.00	29	6,053	0.48%
2023/03/13	1	750.00	1	754.00	764.00	0	6,044	0.00%
2023/03/10	0	757.00	0	0.00	756.00	0	6,029	0.00%
2023/03/09	2.1	770.04	0	0.00	767.00	2.1	6,046	0.04%
2023/03/08	0.2	773.81	0	0.00	768.00	0.2	6,112	0.00%
2023/03/07	0	0.00	0	786.00	788.00	0	6,058	0.00%
2023/03/06	1	784.00	1	781.32	784.00	0	6,062	0.00%
2023/03/03	0.2	775.00	2	775.99	775.00	-1.8	6,033	-0.03%
2023/03/02	2	775.01	0	781.00	775.00	2	6,049	0.03%
2023/03/01	1	751.77	3.2	777.76	791.00	-2.2	5,944	-0.04%
2023/02/24	2	750.00	2	745.00	723.00	0	5,788	0.00%
2023/02/23	0	0.00	1.3	741.09	745.00	-1.3	5,727	-0.02%
2023/02/22	2.2	715.05	0	0.00	713.00	2.2	5,693	0.04%
2023/02/21	0.1	729.00	0	0.00	725.00	0.1	5,736	0.00%
2023/02/20	0.1	728.09	0.1	729.00	726.00	0.1	5,857	0.00%
2023/02/17	0	716.00	0.1	715.00	723.00	-0.1	6,042	0.00%
2023/02/16	0.1	714.00	0	0.00	711.00	0.1	6,143	0.00%
2023/02/15	2.1	711.98	2	712.00	710.00	0.1	6,321	0.00%
2023/02/10	0	741.00	0.2	742.00	740.00	-0.2	6,539	0.00%
2023/02/09	0	744.00	0.1	744.00	749.00	-0.1	6,621	0.00%
2023/02/08	0.2	734.13	1	736.00	744.00	-0.8	6,629	-0.01%
2023/02/07	2	718.50	0	0.00	717.00	2	6,606	0.03%
2023/02/06	0	0.00	0.2	742.00	731.00	-0.2	6,599	0.00%
2023/02/03	0	0.00	0	751.00	751.00	0	6,601	0.00%
2023/02/02	0	0.00	1.1	744.21	747.00	-1.1	6,768	-0.02%
2023/02/01	0	0.00	0.1	722.71	724.00	-0.1	6,685	0.00%
2023/01/31	1	723.67	1	745.00	718.00	0	6,691	0.00%
2023/01/30	2.2	717.27	3.1	731.90	739.00	-0.9	6,619	-0.01%
2023/01/17	1	697.00	0	0.00	693.00	1	6,490	0.02%
2023/01/16	0	708.00	0.1	708.75	704.00	-0.1	6,511	0.00%
2023/01/13	0	0.00	0.3	702.80	694.00	-0.3	6,514	0.00%
2023/01/12	0	714.00	1	715.00	715.00	-1	6,545	-0.02%
2023/01/11	0	702.00	1	707.00	707.00	-1	6,540	-0.02%
2023/01/10	0	690.00	0	690.33	694.00	0	6,535	0.00%
2023/01/06	0.1	643.10	2	646.00	660.00	-1.9	6,538	-0.03%
2023/01/05	0	0.00	0	631.00	631.00	0	6,535	0.00%
2023/01/04	0	637.00	0	0.00	636.00	0	6,561	0.00%
2023/01/03	0	0.00	1	643.00	644.00	-1	6,650	-0.02%
2022/12/28	3	634.66	0	0.00	638.00	3	6,848	0.04%
2022/12/27	0.1	661.00	2	663.00	656.00	-1.9	6,776	-0.03%
2022/12/26	2	651.00	0	655.00	651.00	2	6,798	0.03%
2022/12/23	0	0.00	0	661.00	660.00	0	6,869	0.00%
2022/12/22	0	664.00	2	665.99	661.00	-2	6,962	-0.03%
2022/12/21	2	650.02	0	0.00	654.00	2	7,014	0.03%
2022/12/20	0	650.00	0.1	657.00	646.00	-0.1	7,009	0.00%
2022/12/19	0	659.20	0	0.00	656.00	0	6,997	0.00%
2022/12/16	0.1	657.39	0	654.00	660.00	0.1	6,957	0.00%
2022/12/15	7	700.12	3	689.67	681.00	4	6,838	0.06%
2022/12/14	0.1	715.00	5	719.00	718.00	-4.9	6,685	-0.07%
2022/12/13	1.1	718.33	0	0.00	709.00	1.1	6,656	0.02%
2022/12/12	3	714.00	1	712.00	712.00	2	6,633	0.03%
2022/12/09	0	724.50	3	718.67	729.00	-3	6,683	-0.04%
2022/12/08	3	709.00	0	0.00	705.00	3	6,669	0.04%
2022/12/07	0	718.00	0	0.00	716.00	0	6,703	0.00%
2022/12/06	1	721.00	0.1	728.00	725.00	0.9	6,687	0.01%
2022/12/05	1	747.02	1	751.00	739.00	0	6,688	0.00%
2022/12/02	1	738.03	1	740.00	739.00	0	6,670	0.00%
2022/12/01	1	741.04	0	0.00	741.00	1	6,687	0.02%
2022/11/30	1	731.96	3	734.00	733.00	-2	6,640	-0.03%
2022/11/29	1	717.00	0	0.00	713.00	1	6,585	0.02%
2022/11/28	1	715.00	0	0.00	703.00	1	6,658	0.02%
2022/11/25	2.1	728.90	2	728.00	727.00	0.1	6,686	0.00%
2022/11/24	0	0.00	1.1	730.91	728.00	-1.1	6,662	-0.02%
2022/11/23	0	0.00	1	717.00	705.00	-1	6,614	-0.02%
2022/11/22	2	709.50	1	712.00	713.00	1	6,640	0.02%
2022/11/21	0	0.00	2	715.00	720.00	-2	6,585	-0.03%
2022/11/18	5	726.40	1	720.00	722.00	4	6,562	0.06%
2022/11/17	0	0.00	1	717.00	725.00	-1	6,538	-0.02%
2022/11/16	1	731.00	1	728.00	729.00	0	6,483	0.00%
2022/11/15	0	0.00	5	727.00	722.00	-5	6,409	-0.08%
2022/11/14	1	705.00	0	0.00	697.00	1	6,249	0.02%
2022/11/11	1	697.00	1.7	696.18	700.00	-0.7	6,158	-0.01%
2022/11/10	0	0.00	0.1	654.63	660.00	-0.1	5,973	0.00%
2022/11/09	1	649.00	4	640.00	650.00	-3	5,943	-0.05%
2022/11/08	4	624.00	2	632.00	620.00	2	5,823	0.03%
2022/11/07	0	618.00	4	617.01	620.00	-4	5,766	-0.07%
2022/11/04	1	593.01	0	0.00	597.00	1	5,782	0.02%
2022/10/31	1	601.00	1.1	593.33	590.00	-0.1	5,758	0.00%
2022/10/28	0	571.00	0	0.00	565.00	0	5,543	0.00%
2022/10/27	1	590.00	2	587.00	589.00	-1	5,502	-0.02%
2022/10/26	1	579.00	0	0.00	579.00	1	5,503	0.02%
2022/10/25	0.1	566.00	0	0.00	563.00	0.1	5,501	0.00%
2022/10/24	0	0.00	1	596.00	588.00	-1	5,510	-0.02%
2022/10/21	0	0.00	1	574.00	567.00	-1	5,493	-0.02%
2022/10/20	2	563.00	2	565.50	570.00	0	5,520	0.00%
2022/10/19	5	578.80	1	577.00	577.00	4	5,467	0.07%
2022/10/18	1	580.00	2	589.50	588.00	-1	5,468	-0.02%
2022/10/17	1	574.00	0	0.00	578.00	1	5,498	0.02%
2022/10/13	1	540.00	0	0.00	544.00	1	5,561	0.02%
2022/10/12	2	546.50	1	551.00	549.00	1	5,527	0.02%
2022/10/11	1	554.00	0	0.00	553.00	1	5,544	0.02%
2022/10/07	3	569.99	1	566.00	566.00	2	5,540	0.04%
2022/10/06	1.1	593.82	0	0.00	587.00	1.1	5,531	0.02%
2022/10/05	0	0.00	2	601.00	599.00	-2	5,528	-0.04%
2022/10/03	0.1	554.50	0	555.00	548.00	0.1	5,503	0.00%
2022/09/30	0	552.00	2	545.50	551.00	-2	5,600	-0.04%
2022/09/29	1	547.00	1	560.00	543.00	0	5,648	0.00%
2022/09/28	1.1	548.45	0.5	554.00	545.00	0.6	5,643	0.01%
2022/09/27	2	566.50	2	568.00	568.00	0	5,673	0.00%
2022/09/26	1.1	567.10	0	0.00	569.00	1.1	5,749	0.02%
2022/09/23	4.1	586.97	0	586.00	580.00	4.1	5,832	0.07%
2022/09/22	0.2	594.17	0	594.00	591.00	0.2	5,925	0.00%
2022/09/20	0.1	606.00	0	0.00	605.00	0.1	6,255	0.00%
2022/09/19	4	605.00	0	0.00	604.00	4	6,370	0.06%
2022/09/16	3.1	603.11	2	600.00	600.00	1.1	6,541	0.02%
2022/09/14	0	611.43	0	0.00	615.00	0	7,098	0.00%
2022/09/13	0	629.00	0	0.00	626.00	0	7,118	0.00%
2022/09/08	5	623.00	0	0.00	623.00	5	7,293	0.07%
2022/09/07	0	617.00	5	620.00	619.00	-5	7,319	-0.07%
2022/09/06	1.1	634.85	0	0.00	629.00	1.1	7,319	0.01%
2022/09/02	4	632.99	2	620.00	620.00	2	7,407	0.03%
2022/09/01	3.1	650.84	2	649.00	648.00	1.1	7,329	0.01%
2022/08/31	1	668.01	0	669.50	667.00	1	7,309	0.01%
2022/08/29	0.1	654.05	0	0.00	653.00	0.1	7,427	0.00%
2022/08/26	0	684.00	1	686.00	678.00	-1	7,444	-0.01%
2022/08/24	0	673.00	0	0.00	667.00	0	7,497	0.00%
2022/08/23	0	0.00	1	673.00	676.00	-1	7,601	-0.01%
2022/08/22	1	681.01	0	0.00	672.00	1	7,628	0.01%
2022/08/17	0	707.00	0	0.00	703.00	0	7,566	0.00%
2022/08/16	2	708.00	1	714.96	706.00	1	7,537	0.01%
2022/08/15	0	702.00	2	702.00	706.00	-2	7,502	-0.03%
2022/08/12	0	676.00	1	679.00	684.00	-1	7,480	-0.01%
2022/08/11	1	669.00	0	0.00	670.00	1	7,486	0.01%
2022/08/10	1.1	676.90	0.1	671.00	668.00	1	7,426	0.01%
2022/08/09	0	0.00	0	700.00	694.00	0	7,387	0.00%
2022/08/05	0.1	705.00	1	715.00	717.00	-0.9	7,373	-0.01%
2022/08/03	0.2	684.00	0	0.00	686.00	0.2	7,330	0.00%
2022/08/02	1	679.00	0	0.00	683.00	1	7,368	0.01%
2022/08/01	0	0.00	1	684.00	694.00	-1	7,318	-0.01%
2022/07/28	2	687.00	13	686.62	682.00	-11	7,275	-0.15%
2022/07/27	13	668.38	1	672.00	677.00	12	7,257	0.17%
2022/07/26	0.1	681.00	5	684.60	681.00	-5	7,285	-0.07%
2022/07/25	1.2	690.00	0	0.00	688.00	1.2	7,307	0.02%
2022/07/22	1.1	706.18	0	0.00	705.00	1.1	7,416	0.01%
2022/07/21	4	705.00	4	696.00	716.00	0	7,419	0.00%
2022/07/20	4	682.50	0	0.00	671.00	4	7,345	0.05%
2022/07/19	1	661.00	1	666.00	662.00	0	7,309	0.00%
2022/07/18	1	650.00	1	658.00	661.00	0	7,327	0.00%
2022/07/15	1	642.00	1	646.00	648.00	0	7,272	0.00%
2022/07/14	0	647.00	0.1	645.00	646.00	0	7,234	0.00%
2022/07/13	0	636.00	0	0.00	634.00	0	7,247	0.00%
2022/07/12	0	615.00	0.2	622.50	614.00	-0.2	7,202	0.00%
2022/07/11	0	641.00	0	0.00	637.00	0	7,198	0.00%
2022/07/08	0	651.78	2	653.00	651.00	-2	7,217	-0.03%
2022/07/07	1.1	613.91	2	634.50	636.00	-0.9	7,234	-0.01%
2022/07/06	0	0.00	1	606.05	605.00	-1	7,219	-0.01%
2022/07/05	2.1	602.92	0	0.00	615.00	2.1	7,194	0.03%
2022/07/04	2	613.99	2	611.04	611.00	0	7,257	0.00%
2022/07/01	3.1	622.31	11	624.73	612.00	-7.9	7,312	-0.11%
2022/06/30	1	659.95	1.1	653.63	651.00	-0.1	7,366	0.00%
2022/06/29	3	662.01	0	0.00	661.00	3	7,359	0.04%
2022/06/28	1	648.08	0	654.00	651.00	1	7,274	0.01%
2022/06/27	0.1	682.00	0	0.00	678.00	0.1	7,189	0.00%
2022/06/24	2.1	676.49	1	683.00	670.00	1.1	7,235	0.02%
2022/06/23	4.7	711.20	0	0.00	689.00	4.7	7,038	0.07%
2022/06/22	2.3	825.80	0.1	824.00	807.00	2.2	6,590	0.03%
2022/06/21	0	860.00	2	864.83	868.00	-2	6,426	-0.03%
2022/06/20	1.1	843.93	1	836.88	840.00	0	6,372	0.00%
2022/06/17	3.3	843.95	0	0.00	831.00	3.3	6,323	0.05%
2022/06/16	2	900.47	0	0.00	873.00	2	6,172	0.03%
2022/06/15	5	880.01	1.1	884.86	884.00	4	6,199	0.06%
2022/06/14	1.2	870.83	1	875.00	880.00	0.2	6,271	0.00%
2022/06/13	5.4	902.79	1.1	888.73	887.00	4.3	6,289	0.07%
2022/06/10	0.1	925.81	0	0.00	930.00	0.1	6,300	0.00%
2022/06/09	5.1	927.03	0	0.00	924.00	5.1	6,361	0.08%
2022/06/08	0	920.00	3	909.18	930.00	-3	6,356	-0.05%
2022/06/07	2.1	898.89	0	0.00	890.00	2.1	6,282	0.03%
2022/06/06	0	0.00	1	909.82	905.00	-1	6,289	-0.02%
2022/06/02	1.1	900.94	3	899.00	898.00	-2	6,316	-0.03%
2022/06/01	0.1	903.94	0.1	904.09	905.00	0	6,430	0.00%
2022/05/31	2	878.56	1.2	894.09	905.00	0.8	6,447	0.01%
2022/05/30	1	871.00	1	873.00	878.00	0	6,341	0.00%
2022/05/27	0	0.00	10	848.00	851.00	-10	6,316	-0.16%
2022/05/24	5.2	836.88	0	0.00	830.00	5.2	6,489	0.08%
2022/05/20	6	839.85	1	844.00	846.00	5	6,525	0.08%
2022/05/19	3	839.66	1	845.00	845.00	2	6,518	0.03%
2022/05/18	0	0.00	11	854.45	855.00	-11	6,480	-0.17%
2022/05/17	1	838.00	1	842.00	841.00	0	6,440	0.00%
2022/05/16	1	849.00	1	858.00	825.00	0	6,422	0.00%
2022/05/13	0.1	842.55	1	833.00	843.00	-0.9	6,394	-0.01%
2022/05/11	0	828.00	0	0.00	829.00	0	6,423	0.00%
2022/05/10	0.1	807.71	0	0.00	820.00	0.1	6,503	0.00%
2022/05/09	0.2	817.71	3	822.67	813.00	-2.8	6,538	-0.04%
2022/05/06	1	809.19	1	827.00	834.00	0	6,633	0.00%
2022/05/05	1	846.98	2	838.00	841.00	-1	6,852	-0.01%
2022/05/04	0	830.00	1	831.00	829.00	-1	6,852	-0.01%
2022/05/03	0	816.00	0	0.00	820.00	0	6,867	0.00%
2022/04/29	2	833.00	2	841.50	830.00	0	6,813	0.00%
2022/04/28	2	835.62	2	836.00	828.00	0	6,800	0.00%
2022/04/27	2.1	811.93	0	811.00	808.00	2.1	6,680	0.03%
2022/04/26	0.1	830.00	2	829.00	833.00	-2	6,617	-0.03%
2022/04/25	5	834.01	0	835.00	837.00	5	6,582	0.08%
2022/04/22	0.1	851.15	1	848.00	854.00	-0.9	6,574	-0.01%
2022/04/21	0	870.00	0	0.00	868.00	0	6,571	0.00%
2022/04/20	0	0.00	2	853.00	856.00	-2	6,581	-0.03%
2022/04/19	2	847.00	0	0.00	838.00	2	6,539	0.03%
2022/04/18	1.1	840.76	0	0.00	833.00	1.1	6,509	0.02%
2022/04/15	2	834.11	3	844.00	832.00	-1	6,561	-0.01%
2022/04/14	6.2	866.64	3	863.00	861.00	3.2	6,580	0.05%
2022/04/13	0.1	852.66	3	876.00	880.00	-2.9	6,612	-0.04%
2022/04/12	3	836.00	0.2	847.00	842.00	2.8	6,561	0.04%
2022/04/11	1	840.91	0	0.00	836.00	1	6,543	0.02%
2022/04/08	5.5	840.18	6	841.83	840.00	-0.5	6,563	-0.01%
2022/04/07	2.2	853.99	2	862.00	850.00	0.2	6,415	0.00%
2022/04/06	3.2	865.33	2	867.00	882.00	1.2	6,295	0.02%
2022/04/01	1.1	896.18	1	900.00	900.00	0.1	6,156	0.00%
2022/03/31	1.1	911.75	0	0.00	905.00	1.1	6,142	0.02%
2022/03/30	2.1	910.25	1	920.00	915.00	1.1	6,086	0.02%
2022/03/29	7.2	927.27	2	912.00	912.00	5.2	5,947	0.09%
2022/03/25	1	972.00	0	0.00	971.00	1	5,782	0.02%
2022/03/24	0	975.00	0	0.00	972.00	0	5,778	0.00%
2022/03/23	4	980.00	3	984.00	977.00	1	5,770	0.02%
2022/03/22	1	970.00	1	980.00	975.00	0	5,765	0.00%
2022/03/21	0	0.00	2	980.50	978.00	-2	5,750	-0.03%
2022/03/18	10	966.20	8	964.75	969.00	2	5,753	0.03%
2022/03/17	1.1	952.50	4	955.75	968.00	-2.9	5,699	-0.05%
2022/03/16	4.1	902.07	1	910.00	907.00	3.1	5,592	0.06%
2022/03/15	14.2	910.75	4	905.00	904.00	10.2	5,508	0.19%
2022/03/14	6.2	954.70	1	944.00	944.00	5.2	5,475	0.09%
2022/03/11	6.2	977.68	1	963.00	963.00	5.2	5,435	0.10%
2022/03/10	1.1	990.29	2	1001.50	995.00	-1	5,418	-0.02%
2022/03/09	0	963.40	1	966.00	966.00	-1	5,399	-0.02%
2022/03/08	1.3	976.75	0	0.00	963.00	1.3	5,418	0.02%
2022/03/07	4.2	980.04	1	978.00	972.00	3.2	5,403	0.06%
2022/03/04	2.3	1035.88	0	0.00	1025.00	2.3	5,361	0.04%
2022/03/02	0.1	1080.00	0	0.00	1080.00	0.1	5,327	0.00%
2022/03/01	0.1	1105.00	0	0.00	1100.00	0.1	5,316	0.00%
2022/02/25	0	0.00	0	1075.00	1085.00	0	5,296	0.00%
2022/02/24	2	1079.93	0	0.00	1060.00	2	5,279	0.04%
2022/02/23	0	0.00	0.2	1110.00	1120.00	-0.2	5,229	0.00%
2022/02/22	2	1095.07	0	0.00	1110.00	2	5,336	0.04%
2022/02/21	0	0.00	1	1120.00	1130.00	-1	5,465	-0.02%
2022/02/18	3	1111.67	2	1120.00	1120.00	1	5,526	0.02%
2022/02/17	0	0.00	1	1125.00	1130.00	-1	5,579	-0.02%
2022/02/16	1	1120.00	1	1129.95	1130.00	0	5,713	0.00%
2022/02/15	1	1105.03	1	1114.98	1100.00	0	5,736	0.00%
2022/02/14	4	1110.00	1	1105.00	1105.00	3	5,745	0.05%
2022/02/11	1	1155.00	1.1	1150.00	1150.00	-0.1	5,713	0.00%
2022/02/10	1	1125.00	1	1159.41	1160.00	0	5,744	0.00%
2022/02/09	0	0.00	3	1124.98	1130.00	-3	5,775	-0.05%
2022/02/08	1	1095.00	0.2	1096.67	1095.00	0.8	5,700	0.01%
2022/02/07	1	1100.00	1	1095.00	1100.00	0	5,594	0.00%
2022/01/26	0	1080.00	1	1090.00	1075.00	-1	5,331	-0.02%
2022/01/25	4	1075.00	2.1	1085.00	1085.00	1.9	5,295	0.04%
2022/01/21	1	1060.05	0	0.00	1070.00	1	5,274	0.02%
2022/01/20	0.1	1085.59	0	0.00	1090.00	0.1	5,240	0.00%
2022/01/19	0.1	1100.00	0	0.00	1100.00	0.1	5,285	0.00%
2022/01/18	1	1119.95	1	1130.00	1105.00	0	5,311	0.00%
2022/01/17	2	1107.50	2	1107.50	1115.00	0	5,315	0.00%
2022/01/14	1	1065.05	1	1090.00	1065.00	0	5,299	0.00%
2022/01/13	0	1100.00	0	1100.00	1100.00	0	5,304	0.00%
2022/01/12	1.1	1075.24	0	1080.00	1085.00	1	5,294	0.02%
2022/01/11	2.2	1084.30	0	0.00	1080.00	2.2	5,343	0.04%
2022/01/10	0.1	1080.00	0	0.00	1095.00	0.1	5,369	0.00%
2022/01/06	3.1	1138.08	0	0.00	1135.00	3.1	5,359	0.06%
2022/01/05	0	1180.00	1	1174.95	1175.00	-1	5,315	-0.02%
2022/01/04	0	1170.00	1	1170.00	1165.00	-1	5,303	-0.02%
2022/01/03	3.1	1162.10	1	1200.00	1150.00	2.1	5,262	0.04%
2021/12/30	1	1185.00	0	1190.00	1190.00	1	5,246	0.02%
2021/12/29	0	0.00	1.1	1185.00	1185.00	-1.1	5,271	-0.02%
2021/12/28	0	0.00	0.2	1160.12	1175.00	-0.2	5,331	0.00%
2021/12/27	1	1145.00	2.2	1136.41	1145.00	-1.2	5,325	-0.02%
2021/12/24	0	0.00	1.1	1129.29	1120.00	-1.1	5,289	-0.02%
2021/12/23	0	0.00	0.1	1095.00	1095.00	-0.1	5,333	0.00%
2021/12/22	1	1085.00	0	0.00	1085.00	1	5,426	0.02%
2021/12/20	0	1061.25	0	0.00	1055.00	0	5,628	0.00%
2021/12/17	0	1085.00	1	1085.00	1075.00	-1	5,654	-0.02%
2021/12/16	0	0.00	0.1	1085.00	1090.00	-0.1	5,672	0.00%
2021/12/15	0.1	1053.50	0	0.00	1060.00	0.1	5,747	0.00%
2021/12/08	0	0.00	0.1	1092.73	1095.00	-0.1	5,919	0.00%
2021/12/07	0.1	1056.61	0	1060.00	1065.00	0	5,877	0.00%
2021/12/06	0	1060.00	0	0.00	1085.00	0	5,880	0.00%
2021/12/03	0	1075.00	0.1	1085.00	1060.00	-0.1	5,875	0.00%
2021/12/02	0	0.00	0	1075.00	1080.00	0	5,860	0.00%
2021/12/01	0	0.00	1.3	1056.54	1065.00	-1.3	5,877	-0.02%
2021/11/30	0.1	1020.00	0	0.00	1010.00	0.1	5,869	0.00%
2021/11/29	0.1	1016.43	10	1019.00	1030.00	-9.9	5,829	-0.17%
2021/11/26	1.1	1005.28	0	1010.00	1005.00	1.1	5,918	0.02%
2021/11/25	1.1	1025.33	1	1050.00	1035.00	0.1	5,973	0.00%
2021/11/24	0.1	1050.00	0	0.00	1040.00	0.1	5,991	0.00%
2021/11/23	1	1060.00	0	0.00	1055.00	1	6,013	0.02%
2021/11/22	0	0.00	1	1085.00	1080.00	-1	6,066	-0.02%
2021/11/19	1.1	1089.76	1	1115.00	1090.00	0.1	6,050	0.00%
2021/11/18	1.1	1080.42	4	1086.06	1085.00	-3	5,931	-0.05%
2021/11/17	0	1040.00	0	0.00	1030.00	0	5,811	0.00%
2021/11/16	0	0.00	4	1027.50	1035.00	-4	5,789	-0.07%
2021/11/15	4	1016.24	13.2	1020.52	1025.00	-9.2	5,786	-0.16%
2021/11/12	1	982.00	1.3	978.80	983.00	-0.3	5,702	0.00%
2021/11/11	1.1	937.30	1	949.00	954.00	0.1	5,713	0.00%
2021/11/10	2.2	964.02	1	968.00	958.00	1.2	5,712	0.02%
2021/11/09	2	982.00	2	992.88	978.00	0	5,731	0.00%
2021/11/08	1	979.94	10.9	966.56	980.00	-9.8	5,687	-0.17%
2021/11/05	0	0.00	1.1	939.73	940.00	-1.1	5,588	-0.02%
2021/11/04	0	0.00	1	928.00	928.00	-1	5,571	-0.02%
2021/11/02	0	0.00	1.1	927.36	928.00	-1.1	5,617	-0.02%
2021/11/01	0	923.00	2.2	925.91	922.00	-2.2	5,680	-0.04%
2021/10/29	3.1	918.71	2	913.00	913.00	1.1	5,733	0.02%
2021/10/28	0	929.92	0	0.00	936.00	0	5,692	0.00%
2021/10/27	4.1	944.67	1	958.00	942.00	3.1	5,694	0.05%
2021/10/26	8	948.50	2.3	948.46	946.00	5.7	5,657	0.10%
2021/10/25	3	928.99	9.1	930.87	938.00	-6.1	5,704	-0.11%
2021/10/21	0	0.00	1.1	920.84	913.00	-1.1	5,948	-0.02%
2021/10/19	0	0.00	1.3	896.54	898.00	-1.3	5,922	-0.02%
2021/10/15	0	0.00	1	857.00	857.00	-1	5,876	-0.02%
2021/10/14	0.1	844.36	0	0.00	840.00	0.1	5,826	0.00%
2021/10/13	1.3	867.11	0	873.00	862.00	1.3	5,799	0.02%
2021/10/12	0.1	889.27	1	900.00	887.00	-0.9	5,805	-0.02%
2021/10/08	0	0.00	2	913.50	910.00	-2	5,823	-0.03%
2021/10/06	0	0.00	61	880.59	871.00	-61	5,818	-1.05%
2021/10/05	60.2	863.36	0	0.00	867.00	60.2	5,823	1.03%
2021/10/04	1.1	888.95	1	892.00	892.00	0.1	5,764	0.00%
2021/10/01	2.4	886.69	0	0.00	885.00	2.4	5,787	0.04%
2021/09/30	1.4	907.48	0	0.00	905.00	1.4	5,769	0.02%
2021/09/29	4	928.00	2	940.00	913.00	2	5,757	0.03%
2021/09/28	5	952.83	6	957.67	957.00	-1	5,742	-0.02%
2021/09/27	2	957.50	11.4	952.80	959.00	-9.4	5,698	-0.16%
2021/09/24	1	918.00	1	920.00	920.00	0	5,614	0.00%
2021/09/23	1	917.00	0	0.00	915.00	1	5,707	0.02%
2021/09/22	0.1	909.00	0	0.00	911.00	0.1	5,709	0.00%
2021/09/17	0	0.00	1	948.00	940.00	-1	5,634	-0.02%
2021/09/16	2	930.00	7	931.43	936.00	-5	5,597	-0.09%
2021/09/15	3	934.96	3	932.00	935.00	0	5,608	0.00%
2021/09/14	0	0.00	3.1	944.89	947.00	-3.1	5,671	-0.06%
2021/09/13	0.1	920.08	0.1	928.00	927.00	0	5,770	0.00%
2021/09/08	0	901.00	0	903.00	912.00	0	5,924	0.00%
2021/09/07	3	903.00	5.2	899.86	903.00	-2.2	5,934	-0.04%
2021/09/06	4.1	898.47	3	904.02	896.00	1.1	5,959	0.02%
2021/09/03	4	923.75	7	922.14	919.00	-3	5,922	-0.05%
2021/09/02	0	0.00	3	933.01	933.00	-3	5,974	-0.05%
2021/09/01	2	924.49	2.2	925.00	927.00	-0.2	5,945	0.00%
2021/08/31	4	901.00	4	897.75	901.00	0	5,851	0.00%
2021/08/30	0	0.00	0.1	904.00	912.00	-0.1	5,815	0.00%
2021/08/27	0.2	888.81	1	895.00	896.00	-0.8	5,814	-0.01%
2021/08/26	5	883.19	4.3	888.00	888.00	0.7	5,801	0.01%
2021/08/24	3	909.00	11	912.36	909.00	-8	5,818	-0.14%
2021/08/23	2	902.00	6	898.34	911.00	-4	5,929	-0.07%
2021/08/20	4.2	874.99	9	874.67	873.00	-4.8	5,968	-0.08%
2021/08/19	1.1	898.68	0	0.00	888.00	1.1	6,030	0.02%
2021/08/18	1.2	872.54	1	889.00	912.00	0.2	6,036	0.00%
2021/08/17	7.1	890.62	0	0.00	880.00	7.1	6,081	0.12%
2021/08/16	0.1	910.00	0	0.00	901.00	0.1	6,099	0.00%
2021/08/13	10	904.50	0	0.00	910.00	10	6,266	0.16%
2021/08/12	0.1	909.91	0	0.00	904.00	0.1	6,367	0.00%
2021/08/11	1.1	909.41	0	0.00	910.00	1.1	6,505	0.02%
2021/08/09	1	922.02	1	921.00	921.00	0	6,930	0.00%
2021/08/06	2.1	944.24	0	0.00	936.00	2.1	7,054	0.03%
2021/08/05	3	953.33	3	959.66	961.00	0	7,268	0.00%
2021/08/04	0	0.00	4	950.23	950.00	-4	7,673	-0.05%
2021/08/03	0	936.00	0	0.00	938.00	0	7,987	0.00%
2021/08/02	0	0.00	9	928.44	934.00	-9	8,252	-0.11%
2021/07/30	0	914.89	0.1	923.00	910.00	-0.1	8,341	0.00%
2021/07/29	0.1	917.00	9	928.66	933.00	-8.9	8,488	-0.11%
2021/07/28	8.4	899.18	3	890.00	890.00	5.4	8,566	0.06%
2021/07/27	5	924.80	2	944.95	938.00	3	8,595	0.03%
2021/07/26	0	924.00	3	940.00	923.00	-3	8,877	-0.03%
2021/07/21	0	913.60	0	0.00	912.00	0	9,049	0.00%
2021/07/19	5	928.60	70	930.23	919.00	-65	9,287	-0.70%
2021/07/16	11	951.27	2	954.50	957.00	9	9,267	0.10%
2021/07/15	20	941.95	3	942.35	951.00	17	9,280	0.18%
2021/07/14	41	930.54	1	931.00	930.00	40	9,319	0.43%
2021/07/13	0	930.17	0	0.00	926.00	0	9,339	0.00%
2021/07/12	0	936.00	0	0.00	935.00	0	9,329	0.00%
2021/07/09	0	0.00	1	925.00	919.00	-1	9,333	-0.01%
2021/07/07	0	920.00	0	0.00	917.00	0	9,453	0.00%
2021/07/06	8	935.12	2	922.00	922.00	6	9,539	0.06%
2021/07/05	5	961.63	2	967.98	957.00	3	9,531	0.03%
2021/07/02	0	0.00	4	957.00	957.00	-4	9,541	-0.04%
2021/07/01	0	958.00	10	972.60	955.00	-10	9,556	-0.10%
2021/06/30	0.1	967.30	0	972.00	962.00	0	9,666	0.00%
2021/06/29	18	940.83	3	938.00	935.00	15	9,587	0.16%
2021/06/25	4	927.75	3.1	939.03	927.00	0.9	9,792	0.01%
2021/06/24	3	929.02	3.1	931.98	929.00	0	9,868	0.00%
2021/06/23	0	937.36	4	931.00	941.00	-4	10,004	-0.04%
2021/06/22	3.2	901.79	1.2	902.83	903.00	2	10,129	0.02%
2021/06/21	3.3	929.56	1	930.00	918.00	2.3	10,011	0.02%
2021/06/18	0	0.00	1	972.00	965.00	-1	9,964	-0.01%
2021/06/17	6	975.50	5	978.00	978.00	1	9,985	0.01%
2021/06/16	3	985.00	6	984.17	985.00	-3	10,009	-0.03%
2021/06/15	19	997.05	12	995.25	989.00	7	10,003	0.07%
2021/06/11	12	985.08	10	994.30	980.00	2	10,014	0.02%
2021/06/10	12	995.25	16	993.50	998.00	-4	10,027	-0.04%
2021/06/09	6	970.00	2	970.08	967.00	4	9,991	0.04%
2021/06/08	3	966.00	3	968.00	966.00	0	10,056	0.00%
2021/06/07	5	964.80	7	966.43	973.00	-2	10,154	-0.02%
2021/06/04	3	976.00	13	969.00	977.00	-10	10,221	-0.10%
2021/06/02	5.2	962.82	10	964.90	959.00	-4.9	10,390	-0.05%
2021/06/01	10.1	990.20	6	990.50	977.00	4.1	10,446	0.04%
2021/05/31	0	0.00	9	986.67	995.00	-9	10,530	-0.09%
2021/05/28	4	951.03	3.1	943.43	961.00	1	10,516	0.01%
2021/05/27	13.1	938.15	8	936.63	935.00	5.1	10,614	0.05%
2021/05/26	3	951.00	3	955.00	951.00	0	10,714	0.00%
2021/05/25	8	952.50	8	959.38	952.00	0	10,736	0.00%
2021/05/24	5	942.21	3.1	938.18	943.00	2	10,717	0.02%
2021/05/21	4.3	954.84	3	955.00	955.00	1.3	10,746	0.01%
2021/05/20	3	930.00	8	935.38	930.00	-5	10,640	-0.05%
2021/05/19	7.1	953.49	4.1	963.13	943.00	3	10,583	0.03%
2021/05/17	1.1	911.95	3	889.56	914.00	-2	10,407	-0.02%
2021/05/14	5	897.61	5	896.00	895.00	0	10,391	0.00%
2021/05/13	8.3	888.35	8	886.83	873.00	0.3	10,414	0.00%
2021/05/12	3.1	882.23	4.1	887.07	888.00	-1	10,317	-0.01%
2021/05/11	0.1	919.20	1	901.00	911.00	-0.9	10,040	-0.01%
2021/05/10	10.4	999.88	9	983.00	979.00	1.4	9,850	0.01%
2021/05/07	4	1050.00	2	1060.00	1060.00	2	9,827	0.02%
2021/05/06	2	1012.92	0	0.00	1055.00	2	9,967	0.02%
2021/05/05	10	1047.50	0.1	1020.00	1005.00	10	9,906	0.10%
2021/05/04	3	1071.66	1	1085.00	1085.00	2	9,843	0.02%
2021/05/03	4.1	1145.11	57.2	1107.92	1105.00	-53.1	9,692	-0.55%
2021/04/29	1	1185.00	0	1185.00	1185.00	1	9,546	0.01%
2021/04/28	4	1066.25	11	1072.27	1080.00	-7	9,736	-0.07%
2021/04/27	55.1	1074.11	2	1077.50	1065.00	53.1	9,769	0.54%
2021/04/26	42	1047.86	2.1	1074.76	1070.00	39.9	9,764	0.41%
2021/04/23	57	1014.65	14.1	1015.39	1035.00	42.9	9,723	0.44%
2021/04/22	14	991.50	7.1	1000.63	984.00	7	9,703	0.07%
2021/04/21	5	990.80	8	996.75	988.00	-3	9,793	-0.03%
2021/04/20	3	996.00	8	1001.75	998.00	-5	9,936	-0.05%
2021/04/19	5	966.00	5	962.40	963.00	0	9,945	0.00%
2021/04/16	11	983.64	3	968.00	975.00	8	10,002	0.08%
2021/04/15	11	968.09	5.1	974.25	985.00	5.9	10,117	0.06%
2021/04/14	13	960.38	209	943.54	965.00	-196	10,142	-1.93%	大賣/鉅額交易
2021/04/13	11	972.45	3	973.00	961.00	8	10,151	0.08%
2021/04/12	7	974.00	11	978.27	960.00	-4	10,145	-0.04%
2021/04/09	137	1020.00	1.1	1000.91	999.00	135.9	10,206	1.33%	大買/鉅額交易
2021/04/08	2	986.50	3	1002.67	1020.00	-1	10,176	-0.01%
2021/04/07	4	998.00	6	990.00	998.00	-2	10,136	-0.02%
2021/04/06	68	993.65	22	996.91	995.00	46	10,121	0.45%
2021/04/01	9	967.56	6	969.67	961.00	3	10,094	0.03%
2021/03/31	4	965.25	1	984.00	969.00	3	10,037	0.03%
2021/03/30	0.1	955.00	0	0.00	971.00	0.1	9,940	0.00%
2021/03/29	5	946.20	3	951.91	941.00	2	9,822	0.02%
2021/03/26	3	947.67	1.2	942.00	943.00	1.8	9,770	0.02%
2021/03/25	5	927.20	7	939.57	949.00	-2	9,665	-0.02%
2021/03/24	6	888.83	17	884.53	894.00	-11	9,473	-0.12%
2021/03/23	4	874.25	3	883.00	870.00	1	9,459	0.01%
2021/03/22	3	877.00	4	883.25	881.00	-1	9,423	-0.01%
2021/03/19	3.1	885.19	6	885.02	885.00	-2.9	9,389	-0.03%
2021/03/18	5	907.05	5	911.80	903.00	0	9,326	0.00%
2021/03/17	3	908.00	3	915.00	908.00	0	9,374	0.00%
2021/03/16	3	909.67	3	913.00	919.00	0	9,405	0.00%
2021/03/15	6	903.50	8.1	906.01	907.00	-2.1	9,424	-0.02%
2021/03/12	3	899.00	4	901.77	899.00	-1	9,477	-0.01%
2021/03/11	12	887.17	3	878.00	888.00	9	9,437	0.10%
2021/03/10	3.1	872.62	2	866.00	864.00	1.1	9,369	0.01%
2021/03/09	6	867.33	5	864.80	879.00	1	9,330	0.01%
2021/03/08	5.1	891.68	3	882.67	867.00	2.1	9,312	0.02%
2021/03/05	4	877.50	3	885.33	883.00	1	9,295	0.01%
2021/03/04	0.1	910.00	0	0.00	897.00	0.1	9,343	0.00%
2021/03/02	0	0.00	2	927.09	900.00	-2	9,113	-0.02%
2021/02/26	10.3	914.21	3.1	896.83	896.00	7.2	9,006	0.08%
2021/02/25	2	941.00	2	944.00	944.00	0	8,849	0.00%
2021/02/24	1	948.13	6	951.33	940.00	-5	8,846	-0.06%
2021/02/23	3.1	959.75	0	0.00	965.00	3.1	8,911	0.03%
2021/02/22	3	966.33	1	976.91	951.00	2	8,928	0.02%
2021/02/19	9	967.67	2.1	962.30	964.00	6.9	9,154	0.08%
2021/02/18	4	975.75	1	982.00	978.00	3	9,139	0.03%
2021/02/17	4	979.50	4	989.00	980.00	0	9,139	0.00%
2021/02/05	4	962.25	5	962.40	950.00	-1	9,019	-0.01%
2021/02/04	3	940.67	2	948.00	946.00	1	8,834	0.01%
2021/02/03	3.1	957.69	5	951.60	950.00	-1.9	8,748	-0.02%
2021/02/02	1	921.00	5	933.79	931.00	-4	8,668	-0.05%
2021/02/01	0	0.00	101	880.25	905.00	-101	8,536	-1.18%	大賣/鉅額交易
2021/01/29	2.1	894.52	2	893.50	875.00	0.1	8,433	0.00%
2021/01/28	1	866.13	0	0.00	869.00	1	8,337	0.01%
2021/01/27	1.1	885.52	4	898.75	897.00	-3	8,198	-0.04%
2021/01/26	6	885.67	1	878.00	871.00	5	8,153	0.06%
2021/01/25	1	900.00	3	918.31	910.00	-2	8,217	-0.02%
2021/01/22	111	937.60	11.1	922.00	917.00	100	8,174	1.22%	大買/
2021/01/21	5	906.00	51	918.42	934.00	-46	7,980	-0.58%
2021/01/20	10	879.60	11.1	878.73	872.00	-1.1	7,790	-0.01%
2021/01/19	10.1	870.33	5.2	869.10	879.00	4.9	7,707	0.06%
2021/01/18	4	826.00	7	832.29	844.00	-3	7,647	-0.04%
2021/01/15	6	860.83	3	881.00	850.00	3	7,581	0.04%
2021/01/14	8	868.01	0	0.00	861.00	8	7,503	0.11%
2021/01/13	5.2	875.24	10.1	878.30	884.00	-4.9	7,403	-0.07%
2021/01/12	7	845.86	8	847.38	846.00	-1	7,230	-0.01%
2021/01/11	2	845.50	0.1	850.00	851.00	2	7,124	0.03%
2021/01/08	42.1	833.72	2.1	825.71	838.00	40	7,075	0.56%
2021/01/07	2.1	796.66	3	803.67	799.00	-1	6,971	-0.01%
2021/01/06	2	797.00	2.1	795.02	792.00	-0.1	6,942	0.00%
2021/01/05	13	791.01	0	0.00	797.00	13	6,919	0.19%
2021/01/04	2	793.00	15	758.80	792.00	-13	7,122	-0.18%
2020/12/30	1	745.00	3	743.00	746.00	-2	7,365	-0.03%
2020/12/28	2	737.50	15	729.60	740.00	-13	7,345	-0.18%
2020/12/25	0	0.00	3	720.00	715.00	-3	7,269	-0.04%
2020/12/24	2	714.00	1	725.00	714.00	1	7,323	0.01%
2020/12/23	0	0.00	0.2	713.50	720.00	-0.2	7,396	0.00%
2020/12/22	0	0.00	7	717.00	703.00	-7	7,438	-0.09%
2020/12/18	0	0.00	2	699.50	699.00	-2	7,494	-0.03%
2020/12/17	20	701.00	1	710.00	704.00	19	7,540	0.25%
2020/12/14	11	702.09	0	0.00	702.00	11	7,785	0.14%
2020/12/11	15	711.80	3	708.67	707.00	12	7,897	0.15%
2020/12/10	2	722.50	1.1	707.19	709.00	1	7,895	0.01%
2020/12/09	8	731.63	2	742.00	734.00	6	7,911	0.08%
2020/12/08	1	730.00	21	714.48	730.00	-20	7,906	-0.25%
2020/12/07	0.1	699.00	0	0.00	704.00	0.1	7,861	0.00%
2020/12/04	0	704.00	0	0.00	705.00	0	7,938	0.00%
2020/12/03	11	704.64	1	709.00	700.00	10	7,959	0.13%
2020/12/02	11.1	712.19	0	0.00	712.00	11.1	7,960	0.14%
2020/12/01	2	696.00	1	703.00	697.00	1	8,051	0.01%
2020/11/30	9.2	707.25	1	704.00	704.00	8.2	8,134	0.10%
2020/11/27	4	723.00	0	0.00	725.00	4	8,228	0.05%
2020/11/26	0.1	730.00	0	0.00	730.00	0.1	8,349	0.00%
2020/11/25	0	735.00	0	0.00	724.00	0	8,574	0.00%
2020/11/24	1.1	742.10	0	0.00	742.00	1.1	8,675	0.01%
2020/11/23	3	744.00	1	746.00	743.00	2	8,827	0.02%
2020/11/20	0	0.00	8	743.38	747.00	-8	8,889	-0.09%
2020/11/19	0	0.00	6	733.67	733.00	-6	8,864	-0.07%
2020/11/18	7	718.29	8	708.75	728.00	-1	8,965	-0.01%
2020/11/17	4	698.25	19	695.05	696.00	-15	8,975	-0.17%
2020/11/16	0	0.00	4	689.00	694.00	-4	9,437	-0.04%
2020/11/13	11	671.00	1	675.00	675.00	10	9,725	0.10%
2020/11/12	1	677.06	1	682.00	673.00	0	10,351	0.00%
2020/11/11	1	672.00	0	0.00	676.00	1	10,383	0.01%
2020/11/09	3	701.00	1	711.00	702.00	2	10,500	0.02%
2020/11/06	9	697.00	5	699.80	700.00	4	10,576	0.04%
2020/11/05	6	684.50	4.1	692.71	696.00	1.9	10,619	0.02%
2020/11/04	6	679.00	23	668.65	677.00	-17	10,610	-0.16%
2020/11/02	2	652.00	1	662.00	653.00	1	10,776	0.01%
2020/10/30	2	677.00	4	676.75	678.00	-2	10,763	-0.02%
2020/10/28	5	685.60	0	0.00	681.00	5	11,330	0.04%
2020/10/27	6	679.33	4	682.50	685.00	2	11,469	0.02%
2020/10/26	3	676.33	5	676.80	674.00	-2	11,597	-0.02%
2020/10/23	2	685.00	0	0.00	678.00	2	11,765	0.02%
2020/10/22	1	687.00	1	688.00	688.00	0	12,285	0.00%
2020/10/21	2	704.00	6	700.67	691.00	-4	12,554	-0.03%
2020/10/20	0	0.00	1	697.00	697.00	-1	12,874	-0.01%
2020/10/19	0	692.00	0	0.00	692.00	0	13,079	0.00%
2020/10/16	2	691.94	2	690.50	680.00	0	13,311	0.00%
2020/10/15	20	694.50	3	702.33	689.00	17	13,490	0.13%
2020/10/14	1	691.00	1	689.00	689.00	0	13,524	0.00%
2020/10/13	5	701.40	8	702.00	699.00	-3	13,578	-0.02%
2020/10/12	6	709.67	9	714.22	714.00	-3	13,570	-0.02%
2020/10/08	8	661.00	12	670.42	670.00	-4	13,458	-0.03%
2020/10/07	6	651.00	14	636.57	647.00	-8	13,352	-0.06%
2020/10/06	1.1	615.00	0	0.00	615.00	1.1	13,230	0.01%
2020/10/05	0	0.00	2	616.50	611.00	-2	13,446	-0.01%
2020/09/29	0	0.00	7	606.57	610.00	-7	13,911	-0.05%
2020/09/28	0	0.00	2	599.00	603.00	-2	14,142	-0.01%
2020/09/25	7	592.14	1	606.00	585.00	6	14,134	0.04%
2020/09/24	1	606.00	1	606.00	600.00	0	14,148	0.00%
2020/09/23	8	616.00	14.2	614.93	617.00	-6.2	14,104	-0.04%
2020/09/22	1	609.00	1	608.00	603.00	0	14,121	0.00%
2020/09/21	10	613.70	1	620.00	616.00	9	14,152	0.06%
2020/09/18	1	611.00	1	594.00	611.00	0	14,216	0.00%
2020/09/17	10	595.00	3	597.00	599.00	7	14,178	0.05%
2020/09/16	1	622.00	5	623.20	617.00	-4	14,226	-0.03%
2020/09/15	1	614.00	1	613.00	611.00	0	14,345	0.00%
2020/09/14	1	601.00	4	603.75	609.00	-3	14,584	-0.02%
2020/09/11	1	598.00	0	0.00	595.00	1	14,529	0.01%
2020/09/10	1	599.00	3	601.33	599.00	-2	14,506	-0.01%
2020/09/09	1	594.00	2	595.50	595.00	-1	14,579	-0.01%
2020/09/08	1	605.00	2	607.50	604.00	-1	14,531	-0.01%
2020/09/07	2	597.50	0	0.00	598.00	2	14,617	0.01%
2020/09/04	4.2	597.33	4	595.25	603.00	0.2	14,678	0.00%
2020/09/03	2	607.50	3	608.33	603.00	-1	14,559	-0.01%
2020/09/02	2	599.50	4	603.50	596.00	-2	14,467	-0.01%
2020/08/31	1	555.00	23	555.91	556.00	-22	14,274	-0.15%
2020/08/28	2	568.00	2	562.00	574.00	0	14,125	0.00%
2020/08/27	0	0.00	30	560.23	558.00	-30	14,063	-0.21%
2020/08/26	1	574.00	1	579.00	578.00	0	14,098	0.00%
2020/08/25	2	590.00	8	587.50	589.00	-6	14,064	-0.04%
2020/08/24	4	590.25	7.1	592.70	585.00	-3.1	14,058	-0.02%
2020/08/21	5	601.40	3.1	587.32	604.00	1.9	13,992	0.01%
2020/08/20	6.1	581.89	5	590.60	565.00	1.1	13,769	0.01%
2020/08/19	6.1	615.29	5	618.40	609.00	1.1	13,312	0.01%
2020/08/18	16	620.63	130	620.05	617.00	-114	13,108	-0.87%	大賣/鉅額交易
2020/08/17	2	682.50	142	679.75	685.00	-140	12,659	-1.11%	大賣/鉅額交易
2020/08/14	2	675.00	3	677.00	680.00	-1	12,709	-0.01%
2020/08/13	15	688.27	3	690.00	684.00	12	12,854	0.09%
2020/08/12	4	680.50	3	682.00	680.00	1	13,029	0.01%
2020/08/11	2	703.50	2	695.00	693.00	0	13,265	0.00%
2020/08/10	218	709.60	6	708.83	706.00	212	13,196	1.61%	大買/鉅額交易
2020/08/07	14	717.00	4	714.75	705.00	10	13,149	0.08%
2020/08/06	2	739.50	3	743.67	732.00	-1	13,080	-0.01%
2020/08/05	2.1	730.02	8	733.63	730.00	-6	12,950	-0.05%
2020/08/04	1	728.00	5	722.63	732.00	-4	12,842	-0.03%
2020/08/03	37	713.89	33	718.52	696.00	4	12,632	0.03%
2020/07/31	10	680.60	15	686.67	701.00	-5	12,338	-0.04%
2020/07/30	4	682.50	4	679.00	683.00	0	12,239	0.00%
2020/07/29	42	682.38	7	686.43	682.00	35	12,132	0.29%
2020/07/28	10	728.75	5	692.80	680.00	5	12,087	0.04%
2020/07/27	24	723.29	56	706.20	728.00	-32	11,849	-0.27%
2020/07/24	50	694.84	163	682.04	675.00	-113	12,020	-0.94%	大賣/鉅額交易
2020/07/23	4	658.25	16	665.00	677.00	-12	11,790	-0.10%
2020/07/22	5	662.20	5	664.60	664.00	0	11,722	0.00%
2020/07/21	166.1	633.30	12	637.17	637.00	154.1	11,526	1.34%	大買/鉅額交易
2020/07/20	2	599.50	1	601.00	601.00	1	11,410	0.01%
2020/07/17	1	600.00	0	0.00	607.00	1	11,461	0.01%
2020/07/16	5	603.80	8	602.63	599.00	-3	11,498	-0.03%
2020/07/15	10	607.60	7	611.86	609.00	3	11,468	0.03%
2020/07/14	2	616.50	0	0.00	611.00	2	11,446	0.02%
2020/07/13	10	628.70	0	0.00	629.00	10	11,402	0.09%
2020/07/10	19.2	634.46	3	633.33	616.00	16.2	11,372	0.14%
2020/07/09	3	654.00	0	0.00	651.00	3	11,313	0.03%
2020/07/08	25	637.00	18	657.39	661.00	7	11,147	0.06%
2020/07/07	3	615.00	16	615.13	618.00	-13	10,896	-0.12%
2020/07/06	5	583.60	7	586.86	589.00	-2	10,711	-0.02%
2020/07/03	1	575.00	1	580.00	585.00	0	10,705	0.00%
2020/07/01	0	0.00	4	584.50	577.00	-4	10,742	-0.04%
2020/06/30	5	569.00	2	577.50	579.00	3	10,725	0.03%
2020/06/29	3	567.33	3	566.00	565.00	0	10,747	0.00%
2020/06/24	4.1	573.10	4	577.50	580.00	0.1	10,726	0.00%
2020/06/23	10	582.50	7	571.71	574.00	3	10,795	0.03%
2020/06/22	6	566.67	3	572.00	576.00	3	10,730	0.03%
2020/06/19	41	543.27	6	534.83	546.00	35	10,772	0.32%
2020/06/18	1	512.00	1	511.00	513.00	0	10,633	0.00%
2020/06/17	0	0.00	1	510.00	510.00	-1	10,881	-0.01%
2020/06/16	3	498.33	5	505.20	510.00	-2	11,062	-0.02%
2020/06/15	7	501.00	1	498.00	492.50	6	11,296	0.05%
2020/06/12	1	492.00	0	0.00	492.50	1	11,410	0.01%
2020/06/11	0	0.00	4	503.50	496.50	-4	11,450	-0.03%
2020/06/10	7	499.57	5	503.00	500.00	2	11,475	0.02%
2020/06/09	1	498.50	1	489.00	497.50	0	11,757	0.00%
2020/06/05	8	496.00	9	494.39	494.00	-1	11,941	-0.01%
2020/06/04	1	489.50	0	0.00	490.00	1	11,999	0.01%
2020/06/03	1	490.00	1	492.00	490.00	0	12,054	0.00%
2020/06/02	2	484.75	12	484.46	485.00	-10	12,020	-0.08%
2020/06/01	2	464.75	5	465.86	461.50	-3	11,915	-0.03%
2020/05/29	20	460.23	23	462.35	463.00	-3	11,951	-0.03%
2020/05/28	5	457.50	6	464.67	460.00	-1	11,959	-0.01%
2020/05/27	8	461.13	0	461.50	464.50	8	11,968	0.07%
2020/05/26	0	0.00	1	465.50	460.00	-1	12,078	-0.01%
2020/05/21	1	465.00	0	0.00	464.50	1	12,091	0.01%
2020/05/20	1	473.00	1	470.50	470.00	0	12,071	0.00%
2020/05/19	2	462.50	7	460.86	462.00	-5	11,901	-0.04%
2020/05/18	0	0.00	5	446.70	440.50	-5	11,685	-0.04%
2020/05/15	0	0.00	1	411.00	411.00	-1	11,390	-0.01%
2020/05/14	1	417.50	2	412.75	411.00	-1	11,447	-0.01%
2020/05/12	1	406.50	2	408.00	407.00	-1	11,544	-0.01%
2020/05/11	0	0.00	1	411.00	410.00	-1	11,685	-0.01%
2020/05/08	0	0.00	1	415.00	411.50	-1	11,764	-0.01%
2020/05/07	1	414.50	1	415.00	411.00	0	11,832	0.00%
2020/05/05	4	401.75	1	403.00	401.50	3	11,894	0.03%
2020/05/04	4	400.63	1.2	398.78	399.50	2.8	12,042	0.02%
2020/04/30	2	408.75	10	409.60	415.00	-8	12,003	-0.07%
2020/04/29	3	398.17	12	392.71	398.00	-9	11,815	-0.08%
2020/04/28	2	369.50	0	0.00	375.00	2	11,461	0.02%
2020/04/27	0	0.00	5	363.50	372.00	-5	11,656	-0.04%
2020/04/24	0	0.00	1	351.00	348.50	-1	11,531	-0.01%
2020/04/23	1	349.50	0	0.00	351.00	1	11,572	0.01%
2020/04/22	7	345.64	8	346.00	346.00	-1	11,643	-0.01%
2020/04/21	2	354.00	3	358.00	353.50	-1	11,874	-0.01%
2020/04/20	0	0.00	7	371.00	370.00	-7	12,011	-0.06%
2020/04/17	10	368.00	0	0.00	368.00	10	12,089	0.08%
2020/04/16	0	0.00	2	364.00	361.50	-2	11,995	-0.02%
2020/04/15	1	365.50	5	366.70	365.50	-4	12,003	-0.03%
2020/04/14	1.1	360.05	3	364.67	365.50	-1.9	12,021	-0.02%
2020/04/10	10	352.00	4	350.50	350.00	6	12,013	0.05%
2020/04/09	4	353.00	2	351.00	351.50	2	12,109	0.02%
2020/04/07	1	348.00	1	349.00	347.00	0	12,056	0.00%
2020/04/06	3	341.33	3	340.00	341.00	0	11,960	0.00%
2020/03/30	1	328.00	1	327.00	336.50	0	11,749	0.00%
2020/03/27	2	347.25	2	354.00	340.00	0	11,622	0.00%
2020/03/25	1	331.50	4	336.00	334.50	-3	11,502	-0.03%
2020/03/24	2	335.20	106	332.86	330.00	-104	11,314	-0.92%	大賣/鉅額交易
2020/03/23	4	309.38	9	309.67	308.00	-5	11,286	-0.04%
2020/03/20	104	300.69	2	292.00	301.00	102	11,228	0.91%	大買/鉅額交易
2020/03/19	3	276.00	0	0.00	274.00	3	11,118	0.03%
2020/03/18	0	0.00	1	318.00	301.50	-1	10,839	-0.01%
2020/03/17	1	321.50	0	0.00	315.50	1	10,712	0.01%
2020/03/16	1	335.00	8.9	327.22	320.00	-7.9	10,537	-0.08%
2020/03/13	5.4	328.83	4	324.50	341.00	1.4	10,390	0.01%
2020/03/12	6	344.58	1	343.00	336.00	5	10,118	0.05%
2020/03/11	1.2	363.75	0	0.00	363.00	1.2	9,884	0.01%
2020/03/10	0.1	373.50	0	0.00	373.50	0.1	9,823	0.00%
2020/03/06	3	379.50	6	379.50	378.50	-3	9,658	-0.03%
2020/03/05	0	0.00	2	385.00	385.00	-2	9,648	-0.02%
2020/03/04	3	368.50	3	371.17	370.50	0	9,661	0.00%
2020/03/03	3	373.67	3	376.67	372.00	0	9,644	0.00%
2020/03/02	1	365.00	0	0.00	363.00	1	9,576	0.01%
2020/02/27	3	373.00	4	371.13	360.00	-1	9,569	-0.01%
2020/02/26	1.2	377.25	0	0.00	375.00	1.2	9,475	0.01%
2020/02/25	0	380.00	0	0.00	378.50	0	9,416	0.00%
2020/02/24	4	380.00	4	379.00	377.00	0	9,441	0.00%
2020/02/21	2	388.25	11	388.68	388.00	-9	9,324	-0.10%
2020/02/20	3	390.00	2	393.00	394.00	1	9,257	0.01%
2020/02/19	2	392.50	1	389.00	388.50	1	9,184	0.01%
2020/02/18	2	394.50	1	394.50	392.00	1	9,196	0.01%
2020/02/17	2	396.50	5	396.00	398.00	-3	9,152	-0.03%
2020/02/14	0	0.00	2	406.75	405.50	-2	9,082	-0.02%
2020/02/13	2	408.00	0	0.00	408.50	2	9,018	0.02%
2020/02/12	3	396.00	3	401.17	401.50	0	8,901	0.00%
2020/02/11	20	388.23	0	0.00	390.00	20	8,895	0.22%
2020/02/10	5	384.30	1.2	384.50	380.00	3.8	8,905	0.04%
2020/02/07	2.2	382.82	13	379.58	381.00	-10.8	8,950	-0.12%
2020/02/06	12	383.50	0	0.00	382.00	12	8,979	0.13%
2020/02/05	1	380.00	0	0.00	381.00	1	8,947	0.01%
2020/02/04	3	389.67	1	392.00	390.50	2	8,844	0.02%
2020/01/31	1	389.50	1.1	389.59	388.00	-0.1	9,100	0.00%
2020/01/30	2	390.50	2	391.25	383.50	0	9,154	0.00%
2020/01/17	1	420.50	7	425.36	420.50	-6	8,946	-0.07%
2020/01/16	13	420.23	10.1	419.29	421.00	2.9	9,016	0.03%
2020/01/15	3	413.33	4	411.63	416.00	-1	8,866	-0.01%
2020/01/14	2	416.50	8	417.25	416.00	-6	8,518	-0.07%
2020/01/13	2	422.00	0	0.00	422.00	2	8,270	0.02%
2020/01/09	1.1	433.36	0	0.00	437.00	1.1	8,219	0.01%
2020/01/08	1.1	431.41	1	436.50	430.50	0.1	8,306	0.00%
2020/01/07	3.1	428.27	2	425.50	426.00	1.1	8,311	0.01%
2020/01/06	1	425.50	0	0.00	424.00	1	8,361	0.01%
2020/01/03	3	433.00	1	429.00	434.50	2	8,361	0.02%
2020/01/02	1	444.00	0	0.00	441.50	1	8,240	0.01%
2019/12/30	2	446.00	0	0.00	446.50	2	8,253	0.02%
2019/12/25	0.1	452.00	0	0.00	452.00	0.1	8,376	0.00%
2019/12/20	1	445.50	0.1	446.50	446.00	0.9	8,656	0.01%
2019/12/19	0	0.00	1	454.00	454.50	-1	8,489	-0.01%
2019/12/18	1	456.50	2	455.50	456.50	-1	8,415	-0.01%
2019/12/17	1	461.00	1	462.50	460.50	0	8,371	0.00%
2019/12/16	2.1	441.26	4	439.50	442.00	-1.9	8,218	-0.02%
2019/12/13	4	431.50	2	432.50	432.50	2	8,167	0.02%
2019/12/12	2	428.75	0	0.00	427.50	2	8,163	0.02%
2019/12/11	0	0.00	1	427.48	429.00	-1	8,239	-0.01%
2019/12/10	1	425.00	0	0.00	425.00	1	8,338	0.01%
2019/12/09	0	0.00	4	425.13	426.50	-4	8,406	-0.05%
2019/12/06	0.1	416.00	42	420.79	415.00	-41.9	8,435	-0.50%
2019/12/05	2	420.00	191	422.10	420.00	-189	8,675	-2.18%	大賣/鉅額交易
2019/12/04	0	0.00	1	422.00	424.50	-1	8,807	-0.01%
2019/12/03	1	419.00	0	0.00	418.00	1	8,781	0.01%
2019/12/02	0	0.00	1	413.00	416.50	-1	8,763	-0.01%
2019/11/29	4	426.50	4	422.75	421.50	0	8,725	0.00%
2019/11/28	42	430.80	1	431.50	431.50	41	8,621	0.48%
2019/11/27	0.1	421.50	0	0.00	422.50	0.1	8,630	0.00%
2019/11/26	1	425.00	2	422.50	420.00	-1	8,671	-0.01%
2019/11/25	1	419.50	8	421.00	418.50	-7	8,836	-0.08%
2019/11/22	3	406.50	18	407.94	411.00	-15	8,819	-0.17%
2019/11/21	9	409.28	1	405.50	407.00	8	8,782	0.09%
2019/11/20	3	413.00	0	0.00	414.50	3	8,700	0.03%
2019/11/19	10	419.50	2	422.23	421.00	8	8,742	0.09%
2019/11/18	2	417.50	0	0.00	419.50	2	8,859	0.02%
2019/11/15	20	420.70	2	420.00	422.00	18	9,020	0.20%
2019/11/11	2	410.00	0	0.00	403.50	2	9,399	0.02%
2019/11/08	1	416.00	2	413.75	414.00	-1	9,324	-0.01%
2019/11/07	2	423.00	102	427.23	425.00	-100	9,240	-1.08%	大賣/
2019/11/06	0	0.00	92	429.63	434.00	-92	9,160	-1.00%
2019/11/05	12	423.58	2	420.00	425.00	10	9,161	0.11%
2019/11/04	35	408.93	24	409.38	412.00	11	9,130	0.12%
2019/11/01	4	406.50	5	411.60	405.00	-1	9,151	-0.01%
2019/10/31	0	0.00	26	404.85	408.00	-26	9,210	-0.28%
2019/10/30	3	398.50	8	395.50	396.50	-5	9,218	-0.05%
2019/10/29	50	389.75	1	389.00	393.00	49	9,328	0.53%
2019/10/28	7	385.29	5	384.80	387.00	2	9,387	0.02%
2019/10/24	1	380.00	5	379.80	381.50	-4	9,356	-0.04%
2019/10/22	1	368.00	0	0.00	371.50	1	9,309	0.01%
2019/10/17	4	368.00	3	372.00	371.00	1	9,416	0.01%
2019/10/16	4	365.88	32	363.06	360.00	-28	9,428	-0.30%
2019/10/15	3	367.50	0	0.00	367.00	3	9,338	0.03%
2019/10/14	2	370.00	0	0.00	370.50	2	9,256	0.02%
2019/10/09	28	375.46	0	0.00	372.00	28	9,098	0.31%
2019/10/08	10	384.50	6	384.17	384.50	4	9,011	0.04%
2019/10/04	0	0.00	19	383.32	385.50	-19	9,026	-0.21%
2019/10/03	3	374.00	2	378.25	379.50	1	8,961	0.01%
2019/10/02	0	0.00	4	373.75	372.00	-4	8,908	-0.04%
2019/10/01	0	0.00	10	376.50	376.50	-10	8,953	-0.11%
2019/09/27	0	0.00	1	369.00	369.00	-1	8,898	-0.01%
2019/09/26	1	378.00	1	378.50	376.00	0	8,893	0.00%
2019/09/25	1	379.00	0	0.00	380.00	1	8,885	0.01%
2019/09/24	8	385.19	9	388.33	387.00	-1	8,874	-0.01%
2019/09/23	8	386.88	6	388.50	388.00	2	8,877	0.02%
2019/09/20	4	384.13	8	386.25	386.50	-4	8,889	-0.04%
2019/09/19	2	385.50	1	381.50	380.50	1	8,795	0.01%
2019/09/17	0	0.00	3	387.50	383.00	-3	8,674	-0.03%
2019/09/16	2	381.25	1	382.50	382.00	1	8,683	0.01%
2019/09/12	3	376.00	7	380.57	375.00	-4	8,578	-0.05%
2019/09/11	6	374.00	0	0.00	374.50	6	8,551	0.07%
2019/09/10	12	377.21	0	0.00	378.00	12	8,538	0.14%
2019/09/09	32	386.94	24	386.52	382.50	8	8,500	0.09%
2019/09/06	11	377.00	11	375.86	374.50	0	8,254	0.00%
2019/09/04	4	363.38	2	364.00	365.00	2	8,141	0.02%
2019/09/03	0	0.00	1	364.00	364.00	-1	8,185	-0.01%
2019/09/02	2	365.25	9	366.00	370.50	-7	8,245	-0.08%
2019/08/30	1	369.50	3	370.50	367.50	-2	8,259	-0.02%
2019/08/29	2	365.00	0	0.00	365.50	2	8,242	0.02%
2019/08/28	13	363.65	19	364.05	366.00	-6	8,248	-0.07%
2019/08/27	21	346.21	1	346.00	345.50	20	8,117	0.25%
2019/08/26	1	336.50	2	338.50	343.00	-1	8,242	-0.01%
2019/08/23	11	345.86	0	0.00	342.50	11	8,339	0.13%
2019/08/21	1	347.00	2	352.75	347.00	-1	8,294	-0.01%
2019/08/20	2	350.50	33	349.45	351.00	-31	8,242	-0.38%
2019/08/19	5	341.70	19.6	337.22	353.00	-14.6	8,104	-0.18%
2019/08/16	1	322.00	3	321.67	322.00	-2	7,760	-0.03%
2019/08/15	3	315.17	2	316.50	316.50	1	7,693	0.01%
2019/08/14	3	319.33	6	321.50	319.50	-3	7,697	-0.04%
2019/08/13	1	318.50	0	0.00	318.00	1	7,715	0.01%
2019/08/12	0	0.00	2	320.25	323.00	-2	7,798	-0.03%
2019/08/08	2	316.00	10	318.25	316.50	-8	7,745	-0.10%
2019/08/07	0	0.00	27	315.33	318.00	-27	7,723	-0.35%
2019/08/05	4	310.88	2	312.50	312.00	2	7,601	0.03%
2019/08/02	14	310.82	46	311.91	316.00	-32	7,563	-0.42%
2019/08/01	47	316.83	17	322.03	314.00	30	7,496	0.40%
2019/07/31	22	315.25	11	313.95	314.50	11	7,239	0.15%
2019/07/30	3	323.00	13	325.42	325.50	-10	7,148	-0.14%
2019/07/29	0	0.00	7	316.36	319.00	-7	7,066	-0.10%
2019/07/25	39	312.00	4	311.63	313.00	35	7,515	0.47%
2019/07/24	7	310.93	8	311.25	308.00	-1	7,568	-0.01%
2019/07/23	3	312.00	11	313.59	314.50	-8	7,497	-0.11%
2019/07/22	1	307.50	0	0.00	308.50	1	7,434	0.01%
2019/07/19	0	0.00	2	306.50	304.50	-2	7,379	-0.03%
2019/07/18	8	303.94	1	307.00	302.00	7	7,321	0.10%
2019/07/17	7	310.50	3	310.00	310.00	4	7,243	0.06%
2019/07/16	4	314.00	0	0.00	314.00	4	7,183	0.06%
2019/07/15	11	315.05	0	0.00	314.50	11	7,154	0.15%
2019/07/12	0	318.00	0	0.00	318.00	0	7,250	0.00%
2019/07/11	0	0.00	2	322.00	322.50	-2	7,525	-0.03%
2019/07/09	0	0.00	1	315.00	313.50	-1	7,593	-0.01%
2019/07/08	7	313.93	0	0.00	314.00	7	7,637	0.09%
2019/07/05	5	319.30	5	321.60	321.00	0	7,744	0.00%
2019/07/03	6	325.50	17	319.59	317.50	-11	7,937	-0.14%
2019/07/02	0	0.00	10	317.55	319.00	-10	7,929	-0.13%
2019/07/01	8	313.44	5	315.20	314.00	3	7,911	0.04%
2019/06/28	0	0.00	1	312.00	314.00	-1	7,935	-0.01%
2019/06/27	1	313.00	3	314.67	313.00	-2	7,980	-0.03%
2019/06/26	1	310.00	4	312.50	310.50	-3	7,980	-0.04%
2019/06/25	20	310.75	9	311.56	311.50	11	8,002	0.14%
2019/06/24	10	315.50	21	313.21	315.50	-11	7,992	-0.14%
2019/06/21	5	313.50	6	313.58	313.50	-1	7,978	-0.01%
2019/06/20	0	0.00	6	312.17	310.00	-6	7,916	-0.08%
2019/06/19	5	310.20	8	314.56	308.50	-3	8,057	-0.04%
2019/06/17	12	302.17	6	303.17	300.50	6	7,940	0.08%
2019/06/14	21	310.00	8	308.44	307.00	13	7,923	0.16%
2019/06/13	4	309.00	4	313.50	309.50	0	7,915	0.00%
2019/06/12	1	309.50	1	312.00	309.50	0	7,874	0.00%
2019/06/11	12	310.67	0	0.00	308.00	12	7,882	0.15%
2019/06/10	12	312.04	0	0.00	316.00	12	7,777	0.15%
2019/06/06	4	307.00	8	307.88	307.00	-4	7,725	-0.05%
2019/06/04	1	317.92	2	316.00	311.00	-1	7,651	-0.01%
2019/06/03	3	313.67	2	313.50	314.00	1	7,579	0.01%
2019/05/31	1	301.00	6	306.50	311.00	-5	7,512	-0.07%
2019/05/30	13	293.65	15	296.20	296.50	-2	7,348	-0.03%
2019/05/28	0	0.00	15	281.80	280.50	-15	7,369	-0.20%
2019/05/27	8	279.19	5	277.00	281.00	3	7,496	0.04%
2019/05/24	7	289.07	0	0.00	287.00	7	7,704	0.09%
2019/05/23	22	291.84	0	0.00	292.00	22	7,892	0.28%
2019/05/22	0	288.00	1	287.50	287.50	-1	7,829	-0.01%
2019/05/17	2	290.50	13	292.65	291.00	-11	7,829	-0.14%
2019/05/16	4	288.38	3	291.33	288.00	1	7,753	0.01%
2019/05/15	1	289.00	2	290.50	290.00	-1	7,722	-0.01%
2019/05/14	2	287.25	1	289.00	289.00	1	7,717	0.01%
2019/05/13	10	292.45	1	286.50	286.50	9	7,682	0.12%
2019/05/10	8	302.06	50	301.53	298.50	-42	7,872	-0.53%
2019/05/09	18	308.53	34	301.85	300.00	-16	7,838	-0.20%
2019/05/08	0	0.00	1	311.00	310.00	-1	7,750	-0.01%
2019/05/07	22	311.64	45	310.37	311.00	-23	7,659	-0.30%
2019/05/06	11	304.50	10	304.65	306.00	1	7,561	0.01%
2019/05/03	10	308.50	49	304.77	309.00	-39	7,464	-0.52%
2019/05/02	43	299.92	30	301.55	298.00	13	7,205	0.18%
2019/04/30	23	288.85	14	293.96	295.50	9	6,913	0.13%
2019/04/29	4	290.00	2	287.50	287.50	2	6,844	0.03%
2019/04/25	1	288.50	0	0.00	288.00	1	6,869	0.01%
2019/04/24	5	290.00	1	291.00	289.50	4	6,880	0.06%
2019/04/23	1	289.00	0	0.00	290.00	1	6,891	0.01%
2019/04/22	0	0.00	1	292.00	289.00	-1	6,879	-0.01%
2019/04/19	47	291.07	0	0.00	290.00	47	6,860	0.69%
2019/04/18	2	289.75	4	291.00	291.00	-2	6,852	-0.03%
2019/04/17	67	290.72	2	288.50	288.50	65	6,816	0.95%
2019/04/16	0	0.00	1	300.00	300.00	-1	6,566	-0.02%
2019/04/15	1	297.50	3	296.83	296.50	-2	6,549	-0.03%
2019/04/12	2	293.25	0	0.00	293.50	2	6,523	0.03%
2019/04/11	6	297.33	4	299.50	291.50	2	6,478	0.03%
2019/04/10	32	299.84	25	300.60	300.00	7	6,347	0.11%
2019/04/09	22	299.50	1	295.00	299.50	21	6,197	0.34%
2019/04/08	18	293.11	3	293.33	294.50	15	6,082	0.25%
2019/04/03	2	288.75	2	291.25	290.50	0	5,958	0.00%
2019/04/02	8	290.50	15	290.27	290.50	-7	5,872	-0.12%
2019/04/01	0	0.00	2	286.00	285.50	-2	5,738	-0.03%
2019/03/29	0	0.00	13	279.23	282.50	-13	5,638	-0.23%
2019/03/28	2	278.50	4	281.00	276.50	-2	5,624	-0.04%
2019/03/27	3	279.17	2	279.50	279.50	1	5,697	0.02%
2019/03/26	1	279.00	16	280.75	281.00	-15	5,698	-0.26%
2019/03/25	11	277.50	11	277.73	276.50	0	5,673	0.00%
2019/03/22	15	281.60	47	283.10	284.00	-32	5,618	-0.57%
2019/03/21	1	276.00	4	277.63	277.50	-3	5,456	-0.05%
2019/03/20	3	274.33	0	0.00	274.50	3	5,425	0.06%
2019/03/19	14	275.11	3	275.50	275.50	11	5,414	0.20%
2019/03/18	14	279.79	20	279.20	278.00	-6	5,364	-0.11%
2019/03/15	0	0.00	1	276.00	276.00	-1	5,344	-0.02%
2019/03/14	2	275.00	11	273.41	272.50	-9	5,346	-0.17%
2019/03/13	10	270.95	3	272.17	273.00	7	5,402	0.13%
2019/03/12	2	271.50	2	274.50	270.50	0	5,438	0.00%
2019/03/11	3	269.67	3	271.00	270.00	0	5,514	0.00%
2019/03/08	12	268.67	5	268.60	267.50	7	5,580	0.13%
2019/03/07	13	274.46	0	0.00	274.00	13	5,564	0.23%
2019/03/06	1	280.00	12	279.54	280.00	-11	5,571	-0.20%
2019/03/05	16	275.03	0.5	275.00	273.00	15.5	5,485	0.28%
2019/03/04	27	279.61	1	279.50	277.00	26	5,444	0.48%
2019/02/27	0	0.00	1	280.00	280.00	-1	5,375	-0.02%
2019/02/26	5	281.60	4	282.00	276.50	1	5,245	0.02%
2019/02/25	5.5	281.05	9	274.06	282.50	-3.5	5,028	-0.07%
2019/02/22	3	265.50	2	266.75	264.00	1	4,754	0.02%
2019/02/21	0	0.00	2	258.00	259.00	-2	4,530	-0.04%
2019/02/20	0	0.00	6	253.83	255.50	-6	4,480	-0.13%
2019/02/19	6	250.58	1	250.00	250.00	5	4,495	0.11%
2019/02/18	11	253.32	2	253.50	253.50	9	4,487	0.20%
2019/02/15	2	252.25	1	252.00	252.00	1	4,475	0.02%
2019/02/14	1	256.00	0	0.00	255.50	1	4,475	0.02%
2019/02/13	2	258.75	1	259.50	259.00	1	4,503	0.02%
2019/02/12	0	0.00	25	258.60	257.50	-25	4,487	-0.56%
2019/02/11	1	252.50	9	254.28	259.50	-8	4,448	-0.18%
2019/01/29	1	245.00	0	0.00	245.50	1	4,198	0.02%
2019/01/25	0	0.00	1	248.00	248.00	-1	4,258	-0.02%
2019/01/24	1	243.00	0	0.00	244.50	1	4,309	0.02%
2019/01/23	25	239.80	0	0.00	241.00	25	4,371	0.57%
2019/01/21	1	245.00	27	246.93	244.50	-26	4,429	-0.59%
2019/01/18	2	242.50	1	243.50	244.00	1	4,495	0.02%
2019/01/16	1	233.00	3	236.83	237.00	-2	4,540	-0.04%
2019/01/15	0	0.00	5	232.60	233.00	-5	4,529	-0.11%
2019/01/11	4	227.25	1	227.50	227.50	3	4,487	0.07%
2019/01/09	0	0.00	8	227.94	226.00	-8	4,501	-0.18%
2019/01/08	0	0.00	1	220.00	222.00	-1	4,416	-0.02%
2019/01/07	0	0.00	1	219.50	219.00	-1	4,459	-0.02%
2019/01/04	1	216.50	0	0.00	217.00	1	4,465	0.02%
2019/01/02	5	221.00	0	0.00	220.50	5	4,644	0.11%
2018/12/28	0	0.00	1	229.50	229.50	-1	4,661	-0.02%
2018/12/27	1	225.00	0	0.00	225.00	1	4,758	0.02%
2018/12/13	0	0.00	8	235.50	237.50	-8	4,959	-0.16%
2018/12/11	1	228.50	0	0.00	228.00	1	4,951	0.02%
2018/12/10	3	230.83	0	0.00	229.00	3	4,965	0.06%
2018/12/07	1	234.50	2	234.50	233.50	-1	4,965	-0.02%
2018/12/06	2	232.75	1	234.00	229.50	1	4,944	0.02%
2018/12/05	0	0.00	3	245.50	244.50	-3	4,887	-0.06%
2018/12/04	0	0.00	2	251.50	252.00	-2	4,914	-0.04%
2018/12/03	0	0.00	1	244.00	245.50	-1	4,860	-0.02%
2018/11/29	1	233.00	1	237.00	231.50	0	4,746	0.00%
2018/11/27	0	0.00	1	230.00	232.00	-1	4,711	-0.02%
2018/11/26	0	0.00	3	228.00	228.00	-3	4,754	-0.06%
2018/11/23	0	0.00	10	222.50	222.00	-10	4,762	-0.21%
2018/11/22	0	0.00	1	222.50	222.50	-1	4,825	-0.02%
2018/11/21	2	221.50	0	0.00	223.00	2	4,963	0.04%
2018/11/20	0	0.00	1	223.50	225.00	-1	4,954	-0.02%
2018/11/19	11	222.14	1	222.50	223.50	10	4,952	0.20%
2018/11/16	8	225.75	2	226.00	220.00	6	4,986	0.12%
2018/11/15	0	0.00	1	234.50	231.50	-1	4,958	-0.02%
2018/11/14	2	230.50	1	231.50	230.00	1	4,975	0.02%
2018/11/13	3	228.50	2	230.50	231.00	1	5,017	0.02%
2018/11/12	0	0.00	1	235.00	234.50	-1	5,076	-0.02%
2018/11/08	1	235.00	0	0.00	235.00	1	5,176	0.02%
2018/11/07	1	232.00	3	234.17	235.00	-2	5,158	-0.04%
2018/11/06	1	230.00	18	234.92	230.00	-17	5,183	-0.33%
2018/11/05	0	0.00	2	228.25	230.00	-2	5,120	-0.04%
2018/11/02	1	227.50	11	227.00	227.50	-10	5,105	-0.20%
2018/11/01	3	221.34	6	224.58	223.50	-3	5,060	-0.06%
2018/10/31	0	0.00	7	216.21	227.50	-7	4,993	-0.14%
2018/10/30	0	0.00	9	208.06	207.00	-9	4,864	-0.19%
2018/10/29	12	200.71	2	206.25	208.00	10	4,905	0.20%
2018/10/26	11	206.68	8	202.13	202.00	3	4,943	0.06%
2018/10/25	20	208.88	0	0.00	210.00	20	5,072	0.39%
2018/10/24	26	210.67	24	213.81	214.00	2	5,195	0.04%
2018/10/23	6	215.00	0	0.00	214.00	6	5,206	0.12%
2018/10/22	6	220.67	5	223.00	221.50	1	5,281	0.02%
2018/10/17	1	225.00	0	0.00	224.50	1	5,694	0.02%
2018/10/16	0	0.00	1	225.50	222.00	-1	5,813	-0.02%
2018/10/15	1	222.00	0	0.00	221.00	1	5,831	0.02%
2018/10/12	2	219.00	5	216.00	220.00	-3	5,773	-0.05%
2018/10/11	89	208.97	5	208.70	210.50	84	5,739	1.46%
2018/10/09	9	230.94	9	228.72	228.50	0	5,530	0.00%
2018/10/08	1	234.50	0	0.00	233.50	1	5,491	0.02%
2018/10/04	1	242.50	0	0.00	242.00	1	5,384	0.02%
2018/10/03	2	243.25	2	245.25	246.00	0	5,377	0.00%
2018/10/02	3	245.83	3	245.00	245.00	0	5,411	0.00%
2018/10/01	2	249.75	0	0.00	250.00	2	5,441	0.04%
2018/09/28	2	244.25	1	246.00	246.50	1	5,533	0.02%
2018/09/25	0	0.00	1	244.00	243.50	-1	5,627	-0.02%
2018/09/20	8	240.94	6	237.92	238.00	2	5,698	0.04%
2018/09/19	5	245.20	3	245.00	245.00	2	5,683	0.04%
2018/09/18	1	245.50	1	245.00	244.50	0	5,730	0.00%
2018/09/17	3	243.83	1	243.50	243.50	2	5,861	0.03%
2018/09/12	4	244.75	6	243.50	244.00	-2	5,888	-0.03%
2018/09/11	0	0.00	1	246.00	244.00	-1	5,927	-0.02%
2018/09/10	6	244.17	4	242.38	242.50	2	5,924	0.03%
2018/09/07	6	250.58	4	252.38	248.00	2	5,902	0.03%
2018/09/06	2	251.25	3	255.17	255.00	-1	5,865	-0.02%
2018/09/04	0	0.00	1	253.50	253.50	-1	5,870	-0.02%
2018/09/03	0	0.00	1	249.50	249.50	-1	5,898	-0.02%
2018/08/30	0	0.00	1	257.00	256.00	-1	5,884	-0.02%
2018/08/29	1	256.00	3	255.50	256.00	-2	5,905	-0.03%
2018/08/28	9	251.56	4	251.75	252.00	5	5,883	0.08%
2018/08/27	2	247.00	4	248.25	247.50	-2	5,858	-0.03%
2018/08/24	29	250.26	2	251.00	250.00	27	5,861	0.46%
2018/08/23	0	0.00	4	251.88	253.00	-4	5,980	-0.07%
2018/08/22	0	0.00	3	247.83	247.50	-3	5,978	-0.05%
2018/08/21	26	246.63	2	246.25	245.50	24	5,876	0.41%
2018/08/20	4	246.50	4	247.88	247.00	0	5,876	0.00%
2018/08/16	7	248.86	79	248.91	247.50	-72	5,817	-1.24%
2018/08/15	2	263.25	0	0.00	260.00	2	5,722	0.03%
2018/08/14	1	263.50	1	266.00	265.00	0	5,795	0.00%
2018/08/13	4	266.00	3	265.50	263.50	1	5,803	0.02%
2018/08/09	3	273.67	2	275.00	275.00	1	5,921	0.02%
2018/08/08	1	276.00	2	277.25	277.50	-1	5,925	-0.02%
2018/08/07	1	275.50	3	275.50	275.50	-2	5,911	-0.03%
2018/08/06	3	271.83	45	273.02	273.00	-42	5,915	-0.71%
2018/08/03	18	271.50	1	274.00	274.00	17	6,066	0.28%
2018/08/02	4	271.00	2	273.00	269.00	2	6,040	0.03%
2018/08/01	3	270.83	17	269.06	275.00	-14	5,966	-0.23%
2018/07/31	7	252.43	4	252.13	254.00	3	5,781	0.05%
2018/07/30	8	260.81	2	260.50	260.00	6	5,675	0.11%
2018/07/27	2	268.00	3	267.50	267.50	-1	5,670	-0.02%
2018/07/26	2	259.75	3	262.33	263.00	-1	5,749	-0.02%
2018/07/25	1	259.00	4	261.25	262.50	-3	5,789	-0.05%
2018/07/24	9	261.56	4	258.75	255.00	5	5,831	0.09%
2018/07/23	5	272.80	2	271.50	271.50	3	5,656	0.05%
2018/07/20	4	281.38	14	280.75	280.00	-10	5,694	-0.18%
2018/07/18	2	284.50	2	287.50	281.00	0	5,858	0.00%
2018/07/17	5	286.30	1	283.50	285.50	4	5,905	0.07%
2018/07/16	1	285.50	25	284.50	282.50	-24	6,005	-0.40%
2018/07/13	1	285.50	0	0.00	285.00	1	6,250	0.02%
2018/07/12	1	281.50	4	282.88	283.00	-3	6,621	-0.05%
2018/07/11	3	275.33	2	276.00	276.00	1	6,644	0.02%
2018/07/10	0	0.00	2	278.50	280.00	-2	6,710	-0.03%
2018/07/09	9	274.28	2	274.50	272.50	7	6,708	0.10%
2018/07/06	1	285.50	0	0.00	285.00	1	6,683	0.01%
2018/07/05	11	287.18	9	283.94	281.50	2	6,677	0.03%
2018/07/04	4	300.75	1	298.00	298.00	3	6,589	0.05%
2018/07/03	1	305.00	0	0.00	304.50	1	6,641	0.02%
2018/07/02	1	305.00	5	308.40	305.00	-4	6,707	-0.06%
2018/06/29	0	0.00	4	300.00	300.00	-4	6,663	-0.06%
2018/06/28	2	295.25	1	296.00	297.00	1	6,615	0.02%
2018/06/27	3	297.00	1	299.00	296.50	2	6,709	0.03%
2018/06/26	6	298.25	2	300.25	296.50	4	6,707	0.06%
2018/06/25	2	308.25	1	310.00	310.00	1	6,629	0.02%
2018/06/22	1	310.00	0	0.00	310.50	1	6,787	0.01%
2018/06/21	0	0.00	1	313.00	312.00	-1	6,932	-0.01%
2018/06/20	5	310.80	0	0.00	310.00	5	6,974	0.07%
2018/06/19	0	0.00	1	317.50	312.00	-1	6,973	-0.01%
2018/06/15	2	315.00	0	0.00	315.00	2	7,109	0.03%
2018/06/13	2	324.25	1	325.00	320.50	1	7,526	0.01%
2018/06/12	4	326.00	1	324.00	324.00	3	7,670	0.04%
2018/06/11	0	0.00	1	334.00	332.50	-1	7,748	-0.01%
2018/06/08	1	329.00	0	0.00	330.00	1	7,750	0.01%
2018/06/07	4	329.50	2	331.00	331.00	2	7,856	0.03%
2018/06/06	7	331.21	7	330.93	331.00	0	8,004	0.00%
2018/06/05	2	326.25	0	0.00	325.00	2	8,028	0.03%
2018/06/04	0	0.00	8	327.81	329.50	-8	8,154	-0.10%
2018/06/01	6	316.17	4	315.25	319.00	2	8,177	0.02%
2018/05/31	17	310.24	1	312.00	311.50	16	8,249	0.19%
2018/05/30	1	311.00	0	0.00	310.00	1	8,197	0.01%
2018/05/29	2	317.75	1	315.00	315.00	1	8,296	0.01%
2018/05/28	4	320.37	5.1	319.69	318.50	-1	8,412	-0.01%
2018/05/25	4	323.38	5	324.70	324.00	-1	8,472	-0.01%
2018/05/24	2	319.75	5	322.60	322.00	-3	8,449	-0.04%
2018/05/23	4	320.50	11	323.00	320.00	-7	8,496	-0.08%
2018/05/22	11	320.50	4	319.13	320.50	7	8,492	0.08%
2018/05/21	2	315.00	1	315.00	314.00	1	8,566	0.01%
2018/05/18	2	308.50	4	310.88	313.00	-2	8,607	-0.02%
2018/05/17	7	310.79	2	314.25	310.00	5	8,659	0.06%
2018/05/16	2	318.50	22	318.09	319.00	-20	8,591	-0.23%
2018/05/15	3	321.00	2	319.00	319.00	1	8,657	0.01%
2018/05/14	5	321.80	4	321.00	320.00	1	8,779	0.01%
2018/05/11	7	325.21	3	323.50	319.50	4	8,782	0.05%
2018/05/10	4	328.25	3	330.33	329.50	1	8,681	0.01%
2018/05/09	4	325.38	8	327.69	328.00	-4	8,819	-0.05%
2018/05/08	2	320.00	2	323.25	325.00	0	8,867	0.00%
2018/05/07	5	322.40	4	325.13	318.50	1	8,894	0.01%
2018/05/04	2	323.75	2	325.00	325.50	0	8,845	0.00%
2018/05/03	8	320.13	3	320.00	320.00	5	8,857	0.06%
2018/05/02	8	333.13	5	334.50	331.00	3	8,786	0.03%
2018/04/30	2	330.25	4	337.75	340.00	-2	8,763	-0.02%
2018/04/27	0	0.00	4	335.63	339.50	-4	8,754	-0.05%
2018/04/26	13	333.85	2	342.00	323.50	11	8,708	0.13%
2018/04/25	5	336.90	2	337.50	337.00	3	8,622	0.03%
2018/04/24	3	337.67	22	349.70	341.50	-19	8,641	-0.22%
2018/04/23	21	351.45	1	356.00	350.50	20	8,560	0.23%
2018/04/20	1	354.00	0	0.00	354.50	1	8,487	0.01%
2018/04/19	6	365.99	31	370.29	360.50	-25	8,406	-0.30%
2018/04/18	31	361.61	7	352.29	362.00	24	8,208	0.29%
2018/04/17	2	340.00	1	340.00	340.00	1	7,840	0.01%
2018/04/16	1	341.50	5	341.70	342.00	-4	7,853	-0.05%
2018/04/13	8	336.38	1	337.00	336.00	7	7,811	0.09%
2018/04/12	5	333.80	2	332.00	331.50	3	7,800	0.04%
2018/04/11	1	330.00	8	337.81	339.00	-7	7,785	-0.09%
2018/04/10	2	328.00	1	327.00	327.00	1	7,740	0.01%
2018/04/09	2	330.25	3	330.83	327.50	-1	7,800	-0.01%
2018/04/03	5	328.90	0	0.00	328.00	5	7,728	0.06%
2018/04/02	2	337.75	0	0.00	336.50	2	7,682	0.03%
2018/03/31	2	341.50	0	0.00	340.50	2	7,707	0.03%
2018/03/30	0	0.00	5	343.60	340.00	-5	7,745	-0.06%
2018/03/29	3	334.00	2	337.00	331.00	1	7,677	0.01%
2018/03/28	6	336.75	3	335.83	333.00	3	7,594	0.04%
2018/03/27	9	338.56	5	342.90	342.50	4	7,524	0.05%
2018/03/26	22	331.55	10	340.80	347.00	12	7,360	0.16%
2018/03/23	16	325.28	2	328.50	328.00	14	7,205	0.19%
2018/03/22	2	335.75	0	0.00	336.00	2	7,199	0.03%
2018/03/21	77	344.25	2	344.00	336.00	75	7,191	1.04%
2018/03/20	104	339.11	3	341.67	342.50	101	7,183	1.41%	大買/鉅額交易
2018/03/19	2	337.25	13	331.92	334.00	-11	6,988	-0.16%
2018/03/16	1	322.00	1	318.00	317.00	0	6,766	0.00%
2018/03/15	1	314.00	3	319.33	318.00	-2	6,627	-0.03%
2018/03/14	7	315.64	0	0.00	313.50	7	6,541	0.11%
2018/03/12	1	320.00	10	317.65	317.00	-9	6,573	-0.14%
2018/03/09	29	309.98	6	310.50	310.50	23	6,656	0.35%
2018/03/08	7	305.57	4	307.63	309.50	3	6,591	0.05%
2018/03/07	9	299.33	12	302.50	300.00	-3	6,474	-0.05%
2018/03/06	0	0.00	4	301.00	301.00	-4	6,435	-0.06%
2018/03/02	1	302.50	1	306.00	302.50	0	6,432	0.00%
2018/03/01	3	296.00	0	0.00	299.50	3	6,373	0.05%
2018/02/27	0	0.00	1	305.00	301.00	-1	6,282	-0.02%
2018/02/26	1	301.96	1	304.00	296.50	0	6,211	0.00%
2018/02/23	2	300.75	0	0.00	300.50	2	6,219	0.03%
2018/02/22	1	299.50	1	303.00	302.00	0	6,240	0.00%
2018/02/21	0	0.00	6	296.08	304.50	-6	6,238	-0.10%
2018/02/12	1	283.00	5	286.30	285.00	-4	6,153	-0.07%
2018/02/09	2	280.75	1	281.50	283.00	1	6,175	0.02%
2018/02/07	2	287.50	0	0.00	284.50	2	6,135	0.03%
2018/02/06	4	284.50	2	288.50	286.50	2	6,142	0.03%
2018/02/02	9	304.50	1	305.50	304.50	8	6,234	0.13%
2018/02/01	0	0.00	34	309.04	307.00	-34	6,236	-0.55%
2018/01/31	11	300.55	1	302.50	299.00	10	6,091	0.16%
2018/01/30	3	302.33	1	299.00	299.00	2	6,091	0.03%
2018/01/29	3	311.00	2	311.00	308.00	1	6,198	0.02%
2018/01/26	1	300.50	2	303.00	308.00	-1	6,271	-0.02%
2018/01/25	54	312.98	5	314.40	305.50	49	6,267	0.78%
2018/01/24	6	310.17	0	0.00	307.50	6	6,343	0.09%
2018/01/23	0	0.00	2	321.50	318.00	-2	6,460	-0.03%
2018/01/22	3	313.00	4	317.00	319.00	-1	6,420	-0.02%
2018/01/19	2	316.00	1	319.00	319.00	1	6,536	0.02%
2018/01/18	1	309.00	12	318.92	319.50	-11	6,576	-0.17%
2018/01/17	8	306.00	1	306.50	306.50	7	6,629	0.11%
2018/01/16	1	310.00	1	312.00	312.00	0	6,604	0.00%
2018/01/15	0	0.00	1	313.00	313.00	-1	6,650	-0.02%
2018/01/12	0	0.00	7	309.86	309.50	-7	6,701	-0.10%
2018/01/11	1	305.50	0	0.00	306.00	1	6,746	0.01%
2018/01/10	0	0.00	3	307.17	309.50	-3	6,822	-0.04%
2018/01/09	0	0.00	3	302.33	304.00	-3	6,854	-0.04%
2018/01/05	2	301.00	0	0.00	300.00	2	7,418	0.03%
2018/01/04	0	0.00	31	302.32	307.00	-31	7,607	-0.41%
2018/01/03	0	0.00	5	300.50	300.50	-5	7,797	-0.06%
2018/01/02	1	291.50	1	291.50	291.50	0	7,843	0.00%