聯發科 (2454)-群益金鼎-敦南券商分點個股進出

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
1155
漲跌
--
漲幅
0.00%
成交量
5,518張
產業
上市半導體類股
3132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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	2	1154.66	2.2	1134.06	1155.00	-0.2	7,861	0.00%
2024/05/13	5	1107.00	5	1111.00	1115.00	0	7,832	0.00%
2024/05/10	2.3	1098.69	1	1085.04	1095.00	1.3	7,887	0.02%
2024/05/09	2.2	1095.77	4.1	1116.02	1095.00	-2	8,091	-0.02%
2024/05/08	0.1	1088.06	9.1	1079.53	1095.00	-9	8,113	-0.11%
2024/05/07	5	1045.00	1	1040.08	1045.00	4	8,104	0.05%
2024/05/06	0	1040.00	5	1050.03	1035.00	-5	8,168	-0.06%
2024/05/03	2	1040.00	3	1041.68	1040.00	-1	8,181	-0.01%
2024/05/02	0	1009.09	0	1010.00	1000.00	0	8,220	0.00%
2024/04/30	2	1010.00	0	0.00	992.00	2	8,260	0.02%
2024/04/29	1	1014.87	3.1	1016.61	1015.00	-2.1	8,263	-0.03%
2024/04/26	6	999.17	0	0.00	1005.00	6	8,286	0.07%
2024/04/25	0	982.32	5.1	993.34	981.00	-5.1	8,341	-0.06%
2024/04/24	0	1000.00	0.1	1012.94	1010.00	-0.1	8,353	0.00%
2024/04/23	0.2	975.92	0.1	975.00	972.00	0.1	8,440	0.00%
2024/04/22	2.1	977.36	1.2	981.26	966.00	0.9	8,512	0.01%
2024/04/19	3.6	993.98	31.5	986.88	993.00	-27.9	8,431	-0.33%
2024/04/18	5.1	1040.05	0	0.00	1050.00	5.1	8,249	0.06%
2024/04/17	7.7	1052.40	9.1	1049.45	1050.00	-1.4	8,243	-0.02%
2024/04/16	7.2	1069.82	0.5	1067.00	1055.00	6.8	8,185	0.08%
2024/04/15	6.3	1144.26	5	1125.00	1110.00	1.3	8,081	0.02%
2024/04/12	3.2	1178.44	0	1185.00	1180.00	3.2	8,021	0.04%
2024/04/11	6.3	1211.20	11.1	1200.94	1200.00	-4.8	8,026	-0.06%
2024/04/10	2	1200.00	4	1206.25	1195.00	-2	8,062	-0.02%
2024/04/08	1	1159.66	1	1150.15	1150.00	0	8,276	0.00%
2024/04/03	0.1	1165.10	0	0.00	1160.00	0.1	8,292	0.00%
2024/04/01	1	1165.02	1	1160.25	1160.00	0	8,388	0.00%
2024/03/29	0.2	1180.94	7.3	1177.17	1195.00	-7.1	8,352	-0.08%
2024/03/28	0	0.00	0.2	1140.75	1160.00	-0.2	8,270	0.00%
2024/03/27	7.2	1163.47	12.2	1163.13	1165.00	-5	8,209	-0.06%
2024/03/26	4.1	1142.54	3	1160.00	1130.00	1.1	8,183	0.01%
2024/03/25	0	0.00	1	1125.02	1120.00	-1	8,181	-0.01%
2024/03/22	1	1120.01	0.1	1130.00	1125.00	1	8,210	0.01%
2024/03/21	15	1140.66	0	1141.43	1140.00	15	8,193	0.18%
2024/03/20	5.1	1146.46	9	1162.68	1130.00	-3.9	8,283	-0.05%
2024/03/19	3.1	1151.86	2	1147.50	1150.00	1.1	8,293	0.01%
2024/03/18	0.1	1174.80	3.1	1158.25	1170.00	-3	8,246	-0.04%
2024/03/15	6	1138.31	2.2	1139.42	1135.00	3.9	8,223	0.05%
2024/03/14	4.3	1172.13	12.2	1176.38	1150.00	-7.9	8,175	-0.10%
2024/03/13	2	1222.49	6	1233.33	1215.00	-4	8,048	-0.05%
2024/03/12	3	1206.68	0.2	1213.85	1215.00	2.8	7,983	0.04%
2024/03/11	1	1215.00	2.1	1219.75	1225.00	-1.1	7,950	-0.01%
2024/03/08	5	1231.93	5.3	1244.54	1230.00	-0.2	7,942	0.00%
2024/03/07	3	1223.48	5.3	1229.30	1230.00	-2.2	7,757	-0.03%
2024/03/06	1	1189.97	3.1	1175.20	1190.00	-2.1	7,564	-0.03%
2024/03/05	1	1154.96	5	1158.00	1155.00	-4	7,525	-0.05%
2024/03/04	6.1	1126.86	10	1138.47	1150.00	-4	7,470	-0.05%
2024/03/01	2	1105.13	13	1132.40	1105.00	-10.9	7,359	-0.15%
2024/02/29	1	1134.84	3.2	1132.95	1140.00	-2.1	7,252	-0.03%
2024/02/27	3	1133.34	9.1	1139.32	1115.00	-6.1	7,175	-0.09%
2024/02/26	1.1	1115.72	3.7	1099.12	1115.00	-2.6	6,975	-0.04%
2024/02/23	11.1	1093.47	38.9	1051.52	1100.00	-27.9	6,882	-0.40%
2024/02/22	1	1014.89	18.3	1008.45	1015.00	-17.3	6,651	-0.26%
2024/02/21	2.1	975.04	3	981.00	981.00	-0.9	6,598	-0.01%
2024/02/20	4.3	974.64	7.8	976.68	982.00	-3.4	6,589	-0.05%
2024/02/19	1	951.10	33	960.27	963.00	-32	6,590	-0.49%
2024/02/16	0.5	971.00	1.1	967.23	970.00	-0.6	6,661	-0.01%
2024/02/15	6.2	963.39	12.1	970.43	972.00	-5.9	6,666	-0.09%
2024/02/05	0.1	936.26	5	936.80	937.00	-4.9	6,630	-0.07%
2024/02/02	8	929.75	0	0.00	936.00	8	6,660	0.12%
2024/02/01	9.4	930.38	5.1	950.59	930.00	4.3	6,651	0.06%
2024/01/31	5.1	969.90	9.1	967.05	966.00	-4.1	6,527	-0.06%
2024/01/30	15.1	950.21	9.3	954.18	963.00	5.8	6,494	0.09%
2024/01/29	4.1	929.63	0	930.29	938.00	4	6,457	0.06%
2024/01/26	5.1	934.60	3	931.35	936.00	2	6,433	0.03%
2024/01/25	3.1	945.98	3.2	947.02	943.00	-0.1	6,506	0.00%
2024/01/24	3.1	935.97	6.2	931.43	936.00	-3.2	6,471	-0.05%
2024/01/23	3	914.01	0	919.75	911.00	3	6,521	0.05%
2024/01/22	4.1	934.00	3.2	932.95	922.00	0.9	6,690	0.01%
2024/01/19	2.1	916.85	1.3	918.72	920.00	0.9	6,650	0.01%
2024/01/18	0.1	890.00	1	890.04	897.00	-0.9	6,590	-0.01%
2024/01/17	0.4	889.36	0	0.00	879.00	0.4	6,586	0.01%
2024/01/16	8.2	902.95	2	902.02	895.00	6.2	6,479	0.10%
2024/01/15	2.2	922.15	0	0.00	922.00	2.2	6,397	0.03%
2024/01/12	1	925.99	5	924.00	926.00	-4	6,468	-0.06%
2024/01/11	5.4	924.87	1	920.43	920.00	4.4	6,515	0.07%
2024/01/10	20.1	926.15	0	0.00	924.00	20.1	6,528	0.31%
2024/01/09	16.2	930.50	0	0.00	928.00	16.2	6,595	0.24%
2024/01/08	2	927.02	3.1	924.55	920.00	-1.1	6,594	-0.02%
2024/01/05	2.4	925.00	2	929.50	921.00	0.4	6,666	0.01%
2024/01/04	7.4	931.91	54.1	931.48	928.00	-46.6	6,686	-0.70%
2024/01/03	7.3	961.69	17	956.95	953.00	-9.7	6,753	-0.14%
2024/01/02	5.2	983.83	3.2	983.94	981.00	2	6,593	0.03%
2023/12/29	6	1018.34	1.2	1019.72	1015.00	4.8	6,519	0.07%
2023/12/28	2	1025.05	2	1030.00	1025.00	0	6,562	0.00%
2023/12/27	1.6	1038.10	18.7	1036.17	1040.00	-17	6,643	-0.26%
2023/12/26	0	999.00	17.3	999.99	1000.00	-17.3	6,565	-0.26%
2023/12/25	13.7	994.38	2.1	995.90	995.00	11.5	6,574	0.18%
2023/12/22	32.9	988.88	29	988.90	990.00	3.9	6,583	0.06%
2023/12/21	3.1	976.74	0	0.00	976.00	3.1	6,592	0.05%
2023/12/20	2.1	987.88	4	987.74	983.00	-1.9	6,594	-0.03%
2023/12/19	3	990.33	21.5	985.15	992.00	-18.4	6,614	-0.28%
2023/12/18	5	989.20	7	991.56	989.00	-2	6,614	-0.03%
2023/12/15	5	985.77	14.3	987.50	996.00	-9.2	6,618	-0.14%
2023/12/14	4	961.50	10	963.30	966.00	-6	6,525	-0.09%
2023/12/13	1	947.00	7.1	950.84	955.00	-6.1	6,615	-0.09%
2023/12/12	0.1	939.83	1	950.00	939.00	-0.9	6,787	-0.01%
2023/12/11	1	941.96	2	936.50	941.00	-1	6,804	-0.01%
2023/12/08	4	942.74	1.1	941.10	943.00	2.9	6,863	0.04%
2023/12/07	0.1	934.65	2	938.49	931.00	-1.9	6,890	-0.03%
2023/12/06	2	930.00	0	0.00	927.00	2	6,874	0.03%
2023/12/05	3	925.00	2	924.01	929.00	1	6,897	0.01%
2023/12/04	1.1	932.20	0	943.00	933.00	1.1	6,864	0.02%
2023/12/01	3	946.33	3	942.00	947.00	0	6,830	0.00%
2023/11/30	2	944.00	3	949.98	945.00	-1	6,854	-0.01%
2023/11/29	3	945.98	5	943.80	948.00	-2	6,772	-0.03%
2023/11/28	5	938.40	0.3	939.82	942.00	4.7	6,736	0.07%
2023/11/27	2	941.98	3.1	938.05	931.00	-1	6,738	-0.02%
2023/11/24	4	940.00	5	945.99	945.00	-1	6,715	-0.02%
2023/11/22	32	939.37	5	937.40	942.00	27	6,738	0.40%
2023/11/21	2	927.50	4	925.01	926.00	-2	6,725	-0.03%
2023/11/20	3.4	908.67	49	916.84	912.00	-45.6	6,660	-0.69%
2023/11/17	2	900.00	2.4	895.75	904.00	-0.4	6,577	-0.01%
2023/11/16	1.1	893.25	28	897.00	893.00	-26.9	6,559	-0.41%
2023/11/15	4.1	907.99	5	905.41	908.00	-1	6,476	-0.01%
2023/11/14	1.1	909.78	1	915.96	905.00	0.1	6,389	0.00%
2023/11/13	3	911.01	20	910.10	906.00	-17	6,386	-0.27%
2023/11/10	7.2	890.69	3.2	889.83	884.00	4	6,327	0.06%
2023/11/09	64	901.16	1.2	900.60	905.00	62.8	6,247	1.01%
2023/11/08	6.3	908.83	7.4	907.03	914.00	-1.1	6,192	-0.02%
2023/11/07	2.1	885.00	2.3	895.84	888.00	-0.2	6,118	0.00%
2023/11/06	2	886.99	4.1	883.95	882.00	-2.1	6,072	-0.03%
2023/11/03	1.1	874.66	3.1	872.64	870.00	-2	6,004	-0.03%
2023/11/02	5.1	872.16	7.1	866.16	868.00	-2	6,004	-0.03%
2023/11/01	1	853.97	3	851.00	846.00	-2	5,901	-0.03%
2023/10/31	1	840.04	40.1	842.00	842.00	-39.1	5,899	-0.66%
2023/10/30	4.2	845.20	20.8	841.77	857.00	-16.6	5,868	-0.28%
2023/10/27	12.5	812.44	1	806.00	801.00	11.5	5,830	0.20%
2023/10/26	4	815.25	8.2	815.02	817.00	-4.1	5,993	-0.07%
2023/10/25	4	821.74	4	831.98	822.00	0	5,972	0.00%
2023/10/24	7.1	810.78	0	0.00	816.00	7.1	5,942	0.12%
2023/10/23	2.1	818.56	0.1	818.59	821.00	2	5,974	0.03%
2023/10/20	3	828.32	1.1	828.05	828.00	2	6,001	0.03%
2023/10/19	21.1	833.74	6	826.85	830.00	15.1	5,982	0.25%
2023/10/18	56.1	813.75	2.1	813.10	813.00	54	6,048	0.89%
2023/10/17	8	839.62	57	837.89	825.00	-49	5,962	-0.82%
2023/10/16	1	833.06	81	844.47	840.00	-80	5,928	-1.35%
2023/10/13	1.3	826.74	11.3	829.89	842.00	-10	5,910	-0.17%
2023/10/12	2	810.00	2.4	811.58	815.00	-0.4	5,818	-0.01%
2023/10/11	7.4	809.78	20.8	811.00	814.00	-13.4	5,806	-0.23%
2023/10/06	1	786.00	2	785.50	786.00	-1	5,683	-0.02%
2023/10/05	138.8	783.90	1	782.00	786.00	137.8	5,699	2.42%	大買/鉅額交易
2023/10/04	6.3	778.54	82.1	766.67	780.00	-75.8	5,662	-1.34%
2023/10/03	5.1	774.59	41.1	775.41	772.00	-36	5,629	-0.64%
2023/10/02	103.2	743.50	0.2	743.42	745.00	103	5,529	1.86%	大買/鉅額交易
2023/09/28	0.1	737.00	0	0.00	735.00	0.1	5,534	0.00%
2023/09/27	0	731.67	0.2	731.43	737.00	-0.2	5,531	0.00%
2023/09/26	2	744.38	0	741.00	737.00	2	5,530	0.04%
2023/09/25	1	760.00	1	755.01	755.00	0	5,515	0.00%
2023/09/22	4.3	736.50	101.1	730.50	746.00	-96.8	5,511	-1.76%	大賣/
2023/09/21	3.3	748.66	0.1	748.33	746.00	3.2	5,456	0.06%
2023/09/20	3.3	759.04	1.1	764.20	759.00	2.2	5,441	0.04%
2023/09/19	4.1	773.95	1	769.13	773.00	3	5,433	0.06%
2023/09/18	4.8	775.19	16.6	778.41	782.00	-11.8	5,405	-0.22%
2023/09/15	6.3	757.26	15.5	752.47	763.00	-9.2	5,396	-0.17%
2023/09/14	3.4	732.19	0	732.00	733.00	3.4	5,534	0.06%
2023/09/13	5	732.60	5.1	738.82	732.00	-0.1	5,770	0.00%
2023/09/12	0	726.00	4	722.77	728.00	-4	5,785	-0.07%
2023/09/11	0	0.00	1	710.00	714.00	-1	5,808	-0.02%
2023/09/08	2.1	706.95	0	703.00	709.00	2	5,861	0.03%
2023/09/07	0	0.00	1.4	714.70	717.00	-1.4	5,907	-0.02%
2023/09/06	0.1	712.00	0.3	713.93	712.00	-0.3	5,918	0.00%
2023/09/05	0	715.00	2.1	717.44	718.00	-2	5,943	-0.03%
2023/09/04	0	0.00	2	710.50	711.00	-2	5,984	-0.03%
2023/09/01	0.2	703.00	4	708.50	710.00	-3.9	6,032	-0.06%
2023/08/31	1.2	709.83	1.1	713.55	705.00	0.1	6,053	0.00%
2023/08/30	2.2	707.00	0.1	707.33	709.00	2.1	6,044	0.03%
2023/08/29	4	708.00	7	712.96	710.00	-3	6,080	-0.05%
2023/08/28	1	705.00	4.2	703.30	701.00	-3.2	6,097	-0.05%
2023/08/25	3	692.67	0	691.86	694.00	3	6,199	0.05%
2023/08/24	1.1	687.91	0.1	684.42	691.00	1	6,377	0.02%
2023/08/23	0.3	673.00	2	671.50	671.00	-1.7	6,451	-0.03%
2023/08/22	0	677.00	0	0.00	672.00	0	6,596	0.00%
2023/08/21	1	671.00	0	0.00	669.00	1	6,612	0.02%
2023/08/17	0.3	676.47	0	0.00	674.00	0.3	6,696	0.00%
2023/08/16	1	694.00	1.1	688.83	689.00	-0.1	6,693	0.00%
2023/08/15	0	0.00	0.1	680.83	678.00	-0.1	6,677	0.00%
2023/08/14	0	670.67	2.3	669.39	672.00	-2.3	6,704	-0.03%
2023/08/11	1.4	681.58	1.1	679.88	679.00	0.3	6,776	0.00%
2023/08/10	1	692.99	0	0.00	693.00	1	6,757	0.01%
2023/08/09	0.3	700.00	0	0.00	701.00	0.3	6,745	0.00%
2023/08/08	0.1	693.00	0	0.00	690.00	0.1	6,777	0.00%
2023/08/07	1.3	705.40	0	703.00	706.00	1.2	6,736	0.02%
2023/08/04	4	704.75	0.1	704.00	706.00	3.9	6,741	0.06%
2023/08/02	7.3	711.68	5.4	708.57	709.00	1.9	6,665	0.03%
2023/08/01	4.4	702.74	6.6	702.34	713.00	-2.3	6,565	-0.03%
2023/07/31	4	689.25	19.1	690.95	690.00	-15.1	6,386	-0.24%
2023/07/28	5	660.20	0	665.00	658.00	5	6,200	0.08%
2023/07/27	2	659.00	2.3	658.13	658.00	-0.3	6,239	0.00%
2023/07/26	1.7	664.35	2	659.01	655.00	-0.3	6,267	0.00%
2023/07/25	0.3	671.07	0	673.00	665.00	0.3	6,257	0.00%
2023/07/24	3.1	674.73	1	675.22	675.00	2.1	6,219	0.03%
2023/07/21	19.8	676.55	1	676.63	682.00	18.8	6,214	0.30%
2023/07/20	0.2	693.00	2	692.00	692.00	-1.8	6,162	-0.03%
2023/07/19	4.1	695.24	5.5	695.79	696.00	-1.4	6,199	-0.02%
2023/07/18	0.1	684.00	0.1	684.00	683.00	0.1	6,180	0.00%
2023/07/17	0.2	685.18	0	0.00	683.00	0.2	6,267	0.00%
2023/07/14	57.1	694.75	11.3	692.65	692.00	45.8	6,375	0.72%
2023/07/13	0.3	687.86	1	691.00	680.00	-0.7	6,507	-0.01%
2023/07/12	0.1	683.00	0	0.00	685.00	0.1	6,656	0.00%
2023/07/11	3.2	684.30	0	0.00	686.00	3.2	6,664	0.05%
2023/07/10	2.1	680.44	0	0.00	673.00	2.1	6,692	0.03%
2023/07/07	7.7	683.92	1	682.00	682.00	6.7	6,657	0.10%
2023/07/06	3	694.00	0	695.00	690.00	3	6,660	0.04%
2023/07/05	2.1	699.03	5	697.60	697.00	-2.9	6,686	-0.04%
2023/07/04	1	700.02	1	696.00	700.00	0	6,698	0.00%
2023/07/03	1	692.02	1	693.03	691.00	0	6,780	0.00%
2023/06/30	2.2	688.57	0	0.00	688.00	2.2	6,804	0.03%
2023/06/29	3	696.69	18	697.39	696.00	-15	6,781	-0.22%
2023/06/28	50.1	693.00	14.2	693.31	695.00	35.9	6,759	0.53%
2023/06/27	1.8	681.59	1	684.00	681.00	0.8	6,755	0.01%
2023/06/26	6.2	686.23	0	0.00	685.00	6.2	6,729	0.09%
2023/06/21	75.4	688.09	2	688.01	693.00	73.4	6,725	1.09%
2023/06/20	59.1	702.43	8	698.64	691.00	51.1	6,613	0.77%
2023/06/19	4.1	770.52	16.4	783.74	785.00	-12.3	6,287	-0.19%
2023/06/16	5.8	754.66	9	754.45	751.00	-3.2	6,046	-0.05%
2023/06/15	5.1	768.04	10.1	772.46	766.00	-5	5,965	-0.08%
2023/06/14	31.1	778.67	4	779.49	780.00	27	5,945	0.45%
2023/06/13	4	774.75	4	776.76	779.00	0	5,954	0.00%
2023/06/12	0	0.00	3	767.67	767.00	-3	5,921	-0.05%
2023/06/09	1	766.96	1	765.99	764.00	0	5,940	0.00%
2023/06/08	7.9	768.84	8	767.38	768.00	-0.2	5,946	0.00%
2023/06/07	2	768.00	4	764.50	768.00	-2	5,921	-0.03%
2023/06/06	0.1	759.76	0	0.00	757.00	0.1	5,920	0.00%
2023/06/05	0	0.00	1	762.04	759.00	-1	5,990	-0.02%
2023/06/02	1	755.00	0	754.25	751.00	1	5,988	0.02%
2023/06/01	4.2	752.83	5	753.80	748.00	-0.8	6,005	-0.01%
2023/05/31	8.4	758.15	1	756.02	759.00	7.3	6,008	0.12%
2023/05/30	4	765.25	30.2	761.84	763.00	-26.2	5,965	-0.44%
2023/05/29	22	752.86	7.1	752.82	738.00	14.9	5,953	0.25%
2023/05/26	11.1	727.67	11.5	725.98	730.00	-0.4	5,919	-0.01%
2023/05/25	2.1	708.66	1	714.97	708.00	1	5,864	0.02%
2023/05/24	0.2	707.94	1.1	707.14	711.00	-1	5,857	-0.02%
2023/05/23	0.1	720.00	2.3	717.55	716.00	-2.3	5,807	-0.04%
2023/05/22	0.2	708.00	1.4	706.27	705.00	-1.2	5,763	-0.02%
2023/05/19	1	697.00	3	695.34	698.00	-2	5,747	-0.04%
2023/05/18	0	0.00	2.3	688.59	689.00	-2.3	5,748	-0.04%
2023/05/17	1.2	679.21	1.1	685.13	685.00	0.1	5,785	0.00%
2023/05/16	2.5	684.54	0	682.00	680.00	2.5	5,709	0.04%
2023/05/15	0	0.00	3	678.33	680.00	-3	5,715	-0.05%
2023/05/12	0	665.64	0	0.00	673.00	0	5,708	0.00%
2023/05/11	1.1	665.55	2.3	666.96	668.00	-1.2	5,688	-0.02%
2023/05/10	1.3	670.52	1	667.00	668.00	0.3	5,765	0.00%
2023/05/09	1.1	676.07	1	676.00	677.00	0.1	5,820	0.00%
2023/05/08	2	676.51	2	679.50	675.00	0	5,909	0.00%
2023/05/05	0.1	675.83	0.7	675.00	675.00	-0.6	5,965	-0.01%
2023/05/04	2	671.98	1	671.00	668.00	1	6,096	0.02%
2023/05/03	1	679.00	0.4	675.44	680.00	0.6	6,099	0.01%
2023/05/02	1	658.30	2.1	666.29	671.00	-1.1	6,171	-0.02%
2023/04/28	3.1	668.64	0	0.00	665.00	3.1	6,300	0.05%
2023/04/27	1.2	660.53	1.3	664.97	662.00	-0.1	6,268	0.00%
2023/04/26	0.6	641.69	2	640.00	649.00	-1.4	6,271	-0.02%
2023/04/25	6.6	658.50	0	663.00	650.00	6.5	6,263	0.10%
2023/04/24	1	677.00	0	0.00	676.00	1	6,226	0.02%
2023/04/21	3.1	671.74	1.5	676.00	665.00	1.6	6,262	0.03%
2023/04/20	5	677.00	1	674.00	673.00	4	6,320	0.06%
2023/04/19	6.1	680.17	2.4	679.29	675.00	3.6	6,272	0.06%
2023/04/18	12.1	692.13	4	692.46	688.00	8.1	6,207	0.13%
2023/04/17	12.1	705.02	3	706.33	709.00	9.1	6,062	0.15%
2023/04/14	0	754.67	0	0.00	748.00	0	5,874	0.00%
2023/04/13	0.1	751.23	0	752.00	750.00	0.1	5,876	0.00%
2023/04/12	0	753.00	0	0.00	758.00	0	5,830	0.00%
2023/04/11	2.2	750.77	1	752.00	756.00	1.2	5,831	0.02%
2023/04/10	1.4	742.31	0.2	743.00	742.00	1.2	5,902	0.02%
2023/04/07	0.6	751.46	0	0.00	749.00	0.6	5,839	0.01%
2023/04/06	7.3	761.29	1	753.00	753.00	6.3	5,791	0.11%
2023/03/31	0	0.00	3.1	787.29	787.00	-3.1	5,686	-0.05%
2023/03/30	2	778.50	2	780.00	778.00	0	5,681	0.00%
2023/03/29	0.1	771.50	1	774.00	773.00	-0.9	5,709	-0.02%
2023/03/28	3.1	771.72	1	774.00	766.00	2.1	5,757	0.04%
2023/03/27	2.1	783.44	0	0.00	780.00	2.1	5,800	0.04%
2023/03/24	5.3	789.04	10	790.30	790.00	-4.7	5,961	-0.08%
2023/03/23	6	789.50	7.2	790.51	793.00	-1.2	6,115	-0.02%
2023/03/22	3	781.67	7.2	782.10	781.00	-4.2	6,119	-0.07%
2023/03/21	3.3	764.51	2.1	765.64	771.00	1.2	6,130	0.02%
2023/03/20	3	772.33	1	776.00	770.00	2	6,125	0.03%
2023/03/17	10	771.90	8	772.62	773.00	2	6,110	0.03%
2023/03/16	0.1	755.78	0	0.00	756.00	0.1	6,067	0.00%
2023/03/15	0	765.00	0	0.00	758.00	0	6,057	0.00%
2023/03/14	0	0.00	0.1	761.48	761.00	-0.1	6,053	0.00%
2023/03/13	8.1	752.57	8	755.38	764.00	0.1	6,044	0.00%
2023/03/10	0	757.17	2	756.00	756.00	-2	6,029	-0.03%
2023/03/09	1	770.00	0	0.00	767.00	1	6,046	0.02%
2023/03/08	3.1	767.78	9	767.11	768.00	-6	6,112	-0.10%
2023/03/07	2	788.00	0.1	787.00	788.00	1.9	6,058	0.03%
2023/03/06	4.1	791.47	1	784.00	784.00	3.1	6,062	0.05%
2023/03/03	2	774.50	0.1	773.79	775.00	1.9	6,033	0.03%
2023/03/02	2.1	781.33	1	774.00	775.00	1.1	6,049	0.02%
2023/03/01	6.1	766.55	7.4	783.87	791.00	-1.3	5,944	-0.02%
2023/02/24	1.1	747.04	1	746.00	723.00	0.1	5,788	0.00%
2023/02/23	1	739.00	3.2	741.67	745.00	-2.2	5,727	-0.04%
2023/02/22	0	717.00	1	718.96	713.00	-1	5,693	-0.02%
2023/02/21	1	730.00	0	730.00	725.00	1	5,736	0.02%
2023/02/20	2.1	728.95	0	729.00	726.00	2.1	5,857	0.04%
2023/02/17	1.1	719.27	1.1	721.91	723.00	0	6,042	0.00%
2023/02/16	0	710.00	0.1	712.00	711.00	0	6,143	0.00%
2023/02/15	1.2	709.69	0	714.00	710.00	1.2	6,321	0.02%
2023/02/14	0	0.00	0	734.00	732.00	0	6,331	0.00%
2023/02/13	2	727.00	0	729.00	731.00	2	6,477	0.03%
2023/02/10	3.4	740.34	0.2	742.88	740.00	3.2	6,539	0.05%
2023/02/09	0	744.00	1	746.00	749.00	-1	6,621	-0.01%
2023/02/08	0.1	744.70	0	743.44	744.00	0.1	6,629	0.00%
2023/02/07	1.7	722.58	1	721.00	717.00	0.7	6,606	0.01%
2023/02/06	2.1	737.30	0	0.00	731.00	2.1	6,599	0.03%
2023/02/03	0	750.83	3.1	749.76	751.00	-3	6,601	-0.05%
2023/02/02	7	748.86	10.1	746.01	747.00	-3.1	6,768	-0.05%
2023/02/01	3	722.99	1	723.00	724.00	2	6,685	0.03%
2023/01/31	2.1	731.92	3	743.35	718.00	-0.9	6,691	-0.01%
2023/01/30	0.5	733.96	2.1	723.12	739.00	-1.6	6,619	-0.02%
2023/01/17	4	693.78	0	0.00	693.00	4	6,490	0.06%
2023/01/16	0	705.00	0	705.22	704.00	0	6,511	0.00%
2023/01/13	2.1	693.69	2	713.50	694.00	0.1	6,514	0.00%
2023/01/12	1.1	714.55	6.2	713.97	715.00	-5.1	6,545	-0.08%
2023/01/11	3	703.66	1.2	699.89	707.00	1.8	6,540	0.03%
2023/01/10	2	692.46	10.1	689.22	694.00	-8.1	6,535	-0.12%
2023/01/09	1	671.00	0	668.91	675.00	1	6,501	0.02%
2023/01/06	1	650.00	2.2	651.88	660.00	-1.2	6,538	-0.02%
2023/01/05	0	629.64	0	0.00	631.00	0	6,535	0.00%
2023/01/04	1	638.98	0	642.00	636.00	1	6,561	0.02%
2023/01/03	2	639.42	0	0.00	644.00	2	6,650	0.03%
2022/12/30	1	631.02	1	625.00	625.00	0	6,675	0.00%
2022/12/29	0.1	628.06	0	0.00	629.00	0.1	6,750	0.00%
2022/12/28	1.1	640.22	1.1	641.74	638.00	0.1	6,848	0.00%
2022/12/27	0	0.00	0.2	658.78	656.00	-0.2	6,776	0.00%
2022/12/26	0.1	652.21	0	0.00	651.00	0.1	6,798	0.00%
2022/12/23	0	658.00	0.1	655.00	660.00	-0.1	6,869	0.00%
2022/12/22	0.1	664.32	0	664.00	661.00	0	6,962	0.00%
2022/12/21	0.1	655.00	0	658.70	654.00	0.1	7,014	0.00%
2022/12/20	1.1	656.62	0	0.00	646.00	1.1	7,009	0.02%
2022/12/19	0.4	658.22	1	661.00	656.00	-0.6	6,997	-0.01%
2022/12/16	6.8	655.52	1	657.00	660.00	5.8	6,957	0.08%
2022/12/15	7.4	689.43	1	698.00	681.00	6.4	6,838	0.09%
2022/12/14	3	716.67	0	0.00	718.00	3	6,685	0.04%
2022/12/13	0	0.00	0	717.28	709.00	0	6,656	0.00%
2022/12/12	0	714.00	1	715.00	712.00	-1	6,633	-0.01%
2022/12/09	1	716.00	2.1	716.43	729.00	-1.1	6,683	-0.02%
2022/12/08	1.1	707.15	0	708.00	705.00	1.1	6,669	0.02%
2022/12/07	0	719.50	1.1	721.82	716.00	-1.1	6,703	-0.02%
2022/12/06	1	720.00	0	0.00	725.00	1	6,687	0.01%
2022/12/05	1	752.85	1	750.00	739.00	0	6,688	0.00%
2022/12/02	5	743.40	0	739.00	739.00	5	6,670	0.07%
2022/12/01	10	747.00	5	754.60	741.00	5	6,687	0.07%
2022/11/30	5	734.60	7.3	734.20	733.00	-2.3	6,640	-0.04%
2022/11/29	4.1	711.95	2	703.50	713.00	2.1	6,585	0.03%
2022/11/28	2.2	709.17	1	715.00	703.00	1.2	6,658	0.02%
2022/11/25	3	732.00	5	731.79	727.00	-2	6,686	-0.03%
2022/11/24	4	731.48	5.2	730.08	728.00	-1.2	6,662	-0.02%
2022/11/22	2.1	713.95	3	709.33	713.00	-0.9	6,640	-0.01%
2022/11/21	0	713.00	3	718.67	720.00	-3	6,585	-0.05%
2022/11/18	0	725.00	15.1	722.04	722.00	-15.1	6,562	-0.23%
2022/11/17	4	727.74	1	722.00	725.00	3	6,538	0.05%
2022/11/16	12	728.91	2.1	728.10	729.00	9.9	6,483	0.15%
2022/11/15	1	712.22	5.1	714.12	722.00	-4.1	6,409	-0.06%
2022/11/14	2	697.98	1.2	699.76	697.00	0.8	6,249	0.01%
2022/11/11	3	691.33	130.2	692.70	700.00	-127.2	6,158	-2.07%	大賣/鉅額交易
2022/11/10	4	655.00	3.1	653.03	660.00	0.9	5,973	0.02%
2022/11/09	4.3	646.76	4.3	646.14	650.00	0	5,943	0.00%
2022/11/08	1	622.94	1	617.03	620.00	0	5,823	0.00%
2022/11/07	115	614.96	7.3	608.38	620.00	107.7	5,766	1.87%	大買/鉅額交易
2022/11/04	2	594.50	0	0.00	597.00	2	5,782	0.03%
2022/11/03	2.1	592.10	12.1	593.94	600.00	-10	5,814	-0.17%
2022/11/02	2	598.51	3	602.67	599.00	-1	5,796	-0.02%
2022/11/01	1	600.00	3.2	601.23	599.00	-2.2	5,769	-0.04%
2022/10/31	9.1	593.60	10.4	595.25	590.00	-1.3	5,758	-0.02%
2022/10/28	1.2	568.09	0	0.00	565.00	1.2	5,543	0.02%
2022/10/27	2	589.00	1	587.00	589.00	1	5,502	0.02%
2022/10/26	2	573.50	2	576.50	579.00	0	5,503	0.00%
2022/10/25	4.1	572.26	1	574.00	563.00	3.1	5,501	0.06%
2022/10/24	2.1	591.05	3.2	592.19	588.00	-1.1	5,510	-0.02%
2022/10/21	0	574.18	0	0.00	567.00	0	5,493	0.00%
2022/10/20	1	563.95	0.3	560.00	570.00	0.7	5,520	0.01%
2022/10/19	4.1	586.34	2.2	588.91	577.00	1.9	5,467	0.03%
2022/10/18	1	585.00	0	0.00	588.00	1	5,468	0.02%
2022/10/17	10	569.00	0	0.00	578.00	10	5,498	0.18%
2022/10/14	1	587.97	10.1	574.54	585.00	-9.1	5,580	-0.16%
2022/10/13	2.1	545.88	1	544.00	544.00	1.1	5,561	0.02%
2022/10/12	4.1	547.12	2	552.00	549.00	2.1	5,527	0.04%
2022/10/11	3.2	556.16	5	557.80	553.00	-1.8	5,544	-0.03%
2022/10/07	3.1	571.92	0	0.00	566.00	3.1	5,540	0.06%
2022/10/06	2	590.07	1.1	594.45	587.00	0.9	5,531	0.02%
2022/10/05	3.1	598.23	7.1	599.45	599.00	-4	5,528	-0.07%
2022/10/04	2	572.00	3	567.67	573.00	-1	5,491	-0.02%
2022/10/03	2.1	548.05	2	548.00	548.00	0.1	5,503	0.00%
2022/09/30	2	542.00	1	539.00	551.00	1	5,600	0.02%
2022/09/29	2	545.55	4	557.50	543.00	-2	5,648	-0.04%
2022/09/28	4	554.08	1.1	559.64	545.00	3	5,643	0.05%
2022/09/27	1.1	567.27	0	0.00	568.00	1.1	5,673	0.02%
2022/09/26	2	571.98	2.3	572.86	569.00	-0.3	5,749	-0.01%
2022/09/23	4.1	581.04	0	0.00	580.00	4.1	5,832	0.07%
2022/09/22	3	591.36	1	593.02	591.00	2	5,925	0.03%
2022/09/21	0	606.86	0	0.00	605.00	0	6,057	0.00%
2022/09/19	0	0.00	2.1	607.05	604.00	-2.1	6,370	-0.03%
2022/09/16	4.4	602.65	0	0.00	600.00	4.4	6,541	0.07%
2022/09/15	0.2	615.11	1	617.00	616.00	-0.8	6,915	-0.01%
2022/09/14	0.2	613.26	1.1	615.18	615.00	-0.9	7,098	-0.01%
2022/09/13	1.1	633.52	0	0.00	626.00	1.1	7,118	0.02%
2022/09/12	1	628.03	0	0.00	627.00	1	7,161	0.01%
2022/09/08	0	0.00	0	625.31	623.00	0	7,293	0.00%
2022/09/07	1.1	609.46	0.1	621.00	619.00	1	7,319	0.01%
2022/09/06	0	0.00	0.1	632.00	629.00	-0.1	7,319	0.00%
2022/09/05	0	0.00	1.1	632.04	631.00	-1.1	7,359	-0.01%
2022/09/02	7.5	636.38	5.3	630.51	620.00	2.2	7,407	0.03%
2022/09/01	4.4	649.66	1	652.00	648.00	3.4	7,329	0.05%
2022/08/31	1.2	666.92	3	663.33	667.00	-1.8	7,309	-0.03%
2022/08/30	1	652.23	1.1	649.25	657.00	-0.1	7,411	0.00%
2022/08/29	7.2	654.46	8	655.75	653.00	-0.8	7,427	-0.01%
2022/08/26	0	679.00	2	683.00	678.00	-2	7,444	-0.03%
2022/08/25	0	670.00	1	670.00	670.00	-1	7,460	-0.01%
2022/08/24	2	669.50	0	0.00	667.00	2	7,497	0.03%
2022/08/23	2	675.00	5	678.00	676.00	-3	7,601	-0.04%
2022/08/22	2.3	676.74	0	0.00	672.00	2.3	7,628	0.03%
2022/08/19	7.1	693.36	0	0.00	693.00	7.1	7,590	0.09%
2022/08/18	3	697.65	1.6	702.13	702.00	1.4	7,581	0.02%
2022/08/17	2	700.51	0	0.00	703.00	2	7,566	0.03%
2022/08/16	2.1	706.20	7.1	711.93	706.00	-5	7,537	-0.07%
2022/08/15	2	706.00	4	701.01	706.00	-2	7,502	-0.03%
2022/08/12	1	677.98	1.1	675.45	684.00	-0.1	7,480	0.00%
2022/08/11	5.1	666.02	0.1	667.65	670.00	5	7,486	0.07%
2022/08/10	4.2	674.65	4	673.25	668.00	0.2	7,426	0.00%
2022/08/09	5.1	695.17	1.1	696.26	694.00	4	7,387	0.05%
2022/08/08	3.1	713.65	1.1	715.62	709.00	2	7,382	0.03%
2022/08/05	0	708.75	6.2	705.69	717.00	-6.2	7,373	-0.08%
2022/08/04	0	687.00	0	0.00	684.00	0	7,325	0.00%
2022/08/03	1	686.00	2	682.50	686.00	-1	7,330	-0.01%
2022/08/02	8.1	673.51	0	0.00	683.00	8.1	7,368	0.11%
2022/08/01	0	686.33	3	692.67	694.00	-3	7,318	-0.04%
2022/07/29	5	687.01	4	692.00	683.00	1	7,306	0.01%
2022/07/28	3	683.67	7	686.71	682.00	-4	7,275	-0.06%
2022/07/27	6	669.00	2	670.00	677.00	4	7,257	0.06%
2022/07/26	5.2	681.28	3	682.33	681.00	2.2	7,285	0.03%
2022/07/25	1	694.97	0	690.00	688.00	1	7,307	0.01%
2022/07/22	5	711.20	2	716.48	705.00	3	7,416	0.04%
2022/07/21	1.1	691.79	7.1	696.96	716.00	-6	7,419	-0.08%
2022/07/20	1	675.02	5	684.19	671.00	-4	7,345	-0.05%
2022/07/19	0	661.27	3	662.67	662.00	-3	7,309	-0.04%
2022/07/18	3	668.00	4	662.28	661.00	-1	7,327	-0.01%
2022/07/15	2	643.00	1	644.00	648.00	1	7,272	0.01%
2022/07/14	1	643.99	2	647.50	646.00	-1	7,234	-0.01%
2022/07/13	7.1	637.71	6	635.18	634.00	1	7,247	0.01%
2022/07/12	2	622.00	3.1	621.61	614.00	-1.1	7,202	-0.01%
2022/07/11	3.1	642.30	4	644.00	637.00	-1	7,198	-0.01%
2022/07/08	6.7	649.22	6	652.49	651.00	0.6	7,217	0.01%
2022/07/07	4.3	617.44	9	631.33	636.00	-4.7	7,234	-0.06%
2022/07/06	1	611.95	2	613.00	605.00	-1	7,219	-0.01%
2022/07/05	2.4	612.73	2	621.00	615.00	0.4	7,194	0.01%
2022/07/04	2.1	616.12	2	614.50	611.00	0.1	7,257	0.00%
2022/07/01	16.3	624.99	15.1	617.85	612.00	1.2	7,312	0.02%
2022/06/30	5.3	653.54	7	654.86	651.00	-1.7	7,366	-0.02%
2022/06/29	2.2	653.66	4	660.75	661.00	-1.8	7,359	-0.02%
2022/06/28	8.7	655.31	1	651.02	651.00	7.7	7,274	0.11%
2022/06/27	7.1	684.53	5	687.43	678.00	2.1	7,189	0.03%
2022/06/24	13.4	683.67	3.2	673.06	670.00	10.2	7,235	0.14%
2022/06/23	32	708.11	16.1	695.10	689.00	15.9	7,038	0.23%
2022/06/22	5.4	819.42	4	822.48	807.00	1.4	6,590	0.02%
2022/06/21	2.1	862.15	6	862.00	868.00	-4	6,426	-0.06%
2022/06/20	0	844.40	2	848.50	840.00	-2	6,372	-0.03%
2022/06/17	7.5	841.77	3	844.32	831.00	4.5	6,323	0.07%
2022/06/16	3.2	889.75	7	900.86	873.00	-3.8	6,172	-0.06%
2022/06/15	2	888.00	3	881.33	884.00	-1	6,199	-0.02%
2022/06/14	2.1	872.49	2.2	873.05	880.00	-0.2	6,271	0.00%
2022/06/13	8.2	891.43	3.1	902.90	887.00	5.1	6,289	0.08%
2022/06/10	1	924.01	2.1	928.69	930.00	-1.1	6,300	-0.02%
2022/06/09	3.1	925.74	3	930.00	924.00	0.1	6,361	0.00%
2022/06/08	5.1	925.84	8.6	928.77	930.00	-3.5	6,356	-0.06%
2022/06/07	2.2	895.36	0	894.00	890.00	2.2	6,282	0.03%
2022/06/06	1.5	900.67	3.2	908.05	905.00	-1.6	6,289	-0.03%
2022/06/02	0	0.00	1.1	900.15	898.00	-1.1	6,316	-0.02%
2022/06/01	3	907.00	1.1	908.68	905.00	2	6,430	0.03%
2022/05/31	0.1	869.00	3.4	894.98	905.00	-3.3	6,447	-0.05%
2022/05/30	0	875.36	1.5	868.24	878.00	-1.5	6,341	-0.02%
2022/05/27	0	0.00	1.4	848.57	851.00	-1.4	6,316	-0.02%
2022/05/26	0.2	839.05	0	0.00	833.00	0.2	6,351	0.00%
2022/05/25	0	840.00	1	845.98	843.00	-1	6,412	-0.02%
2022/05/24	0	836.40	0.6	838.36	830.00	-0.6	6,489	-0.01%
2022/05/23	1	852.00	3	852.33	843.00	-2	6,499	-0.03%
2022/05/20	2.3	838.96	1	838.00	846.00	1.3	6,525	0.02%
2022/05/19	1.1	835.73	0	0.00	845.00	1.1	6,518	0.02%
2022/05/18	0.2	849.00	0	849.82	855.00	0.2	6,480	0.00%
2022/05/17	0	0.00	0.1	843.00	841.00	-0.1	6,440	0.00%
2022/05/16	1	827.22	0	846.00	825.00	1	6,422	0.02%
2022/05/13	0	832.00	2	835.00	843.00	-2	6,394	-0.03%
2022/05/12	0.1	826.55	4.3	830.90	820.00	-4.2	6,408	-0.07%
2022/05/11	1.3	821.21	0	823.00	829.00	1.3	6,423	0.02%
2022/05/10	3.1	815.17	0	806.00	820.00	3.1	6,503	0.05%
2022/05/09	2.1	817.42	2.5	820.80	813.00	-0.4	6,538	-0.01%
2022/05/06	2.1	817.40	1	829.00	834.00	1.1	6,633	0.02%
2022/05/05	3	844.97	2	841.00	841.00	1	6,852	0.02%
2022/05/04	1	829.98	5	829.20	829.00	-4	6,852	-0.06%
2022/05/03	2.2	810.23	0	0.00	820.00	2.2	6,867	0.03%
2022/04/29	3.2	838.12	2	833.00	830.00	1.2	6,813	0.02%
2022/04/28	4.4	830.39	6.2	833.19	828.00	-1.8	6,800	-0.03%
2022/04/27	1.3	804.81	1.1	813.45	808.00	0.2	6,680	0.00%
2022/04/26	5.1	829.81	9	831.44	833.00	-3.9	6,617	-0.06%
2022/04/25	3.2	832.87	3	835.34	837.00	0.2	6,582	0.00%
2022/04/22	0	850.95	0.1	855.00	854.00	0	6,574	0.00%
2022/04/21	0.2	866.00	0	863.00	868.00	0.2	6,571	0.00%
2022/04/20	3.1	843.80	2	850.50	856.00	1	6,581	0.02%
2022/04/19	0.1	849.12	3	855.33	838.00	-2.9	6,539	-0.04%
2022/04/18	2	834.51	1	839.99	833.00	1	6,509	0.02%
2022/04/15	3.3	842.36	0	0.00	832.00	3.3	6,561	0.05%
2022/04/14	2.1	865.08	1	866.00	861.00	1.1	6,580	0.02%
2022/04/13	0	879.00	5	872.06	880.00	-5	6,612	-0.08%
2022/04/12	4.1	837.07	2	838.00	842.00	2.1	6,561	0.03%
2022/04/11	3.2	833.65	6	838.34	836.00	-2.8	6,543	-0.04%
2022/04/08	6.8	845.80	3	848.99	840.00	3.8	6,563	0.06%
2022/04/07	8.7	859.39	4	858.02	850.00	4.7	6,415	0.07%
2022/04/06	10.4	869.06	2	870.00	882.00	8.4	6,295	0.13%
2022/04/01	1.4	900.04	2.1	895.30	900.00	-0.6	6,156	-0.01%
2022/03/31	4.3	901.78	2.1	908.90	905.00	2.2	6,142	0.04%
2022/03/30	4.5	911.02	2.1	917.85	915.00	2.4	6,086	0.04%
2022/03/29	106.5	932.10	0	0.00	912.00	106.5	5,947	1.79%	大買/鉅額交易
2022/03/28	1	958.81	0	955.00	964.00	0.9	5,753	0.02%
2022/03/25	104	973.75	5	969.01	971.00	99	5,782	1.71%	大買/
2022/03/24	0	972.00	0.1	972.00	972.00	-0.1	5,778	0.00%
2022/03/23	6	985.00	5	979.60	977.00	1	5,770	0.02%
2022/03/22	2.1	972.14	2	970.50	975.00	0.1	5,765	0.00%
2022/03/21	1.1	978.95	1	983.00	978.00	0.1	5,750	0.00%
2022/03/18	1	959.01	0	963.00	969.00	1	5,753	0.02%
2022/03/17	4	962.54	6.3	959.03	968.00	-2.3	5,699	-0.04%
2022/03/16	6.3	910.52	38	906.58	907.00	-31.7	5,592	-0.57%
2022/03/15	9.8	907.97	2	917.50	904.00	7.8	5,508	0.14%
2022/03/14	8.1	958.20	1	944.02	944.00	7.1	5,475	0.13%
2022/03/11	6.2	974.50	1	972.02	963.00	5.2	5,435	0.10%
2022/03/10	1.1	993.38	2	997.46	995.00	-0.9	5,418	-0.02%
2022/03/09	1	964.07	0	0.00	966.00	1	5,399	0.02%
2022/03/08	2	970.52	0.1	965.00	963.00	2	5,418	0.04%
2022/03/07	11.3	978.40	4	973.04	972.00	7.3	5,403	0.14%
2022/03/04	5.3	1041.14	1	1045.02	1025.00	4.3	5,361	0.08%
2022/03/03	2	1080.00	2	1075.00	1080.00	0	5,320	0.00%
2022/03/02	3.1	1084.92	2	1075.00	1080.00	1.1	5,327	0.02%
2022/03/01	1.4	1110.00	1	1110.05	1100.00	0.4	5,316	0.01%
2022/02/25	2.1	1070.38	2	1075.00	1085.00	0.1	5,296	0.00%
2022/02/24	4.3	1084.89	3.1	1065.93	1060.00	1.2	5,279	0.02%
2022/02/23	6	1105.01	6	1111.66	1120.00	0	5,229	0.00%
2022/02/22	2.1	1097.68	2	1109.98	1110.00	0.1	5,336	0.00%
2022/02/21	0.2	1127.96	0.1	1120.00	1130.00	0.1	5,465	0.00%
2022/02/18	2	1107.51	2	1115.00	1120.00	0	5,526	0.00%
2022/02/17	1.2	1121.25	2	1127.50	1130.00	-0.8	5,579	-0.01%
2022/02/16	16.5	1125.59	5	1124.00	1130.00	11.4	5,713	0.20%
2022/02/15	0	1105.00	0	1115.00	1100.00	0	5,736	0.00%
2022/02/14	9.1	1106.68	1	1114.95	1105.00	8	5,745	0.14%
2022/02/11	7	1152.86	5	1154.01	1150.00	2	5,713	0.03%
2022/02/10	4	1150.00	10.8	1156.38	1160.00	-6.8	5,744	-0.12%
2022/02/09	2	1102.53	1.2	1111.52	1130.00	0.9	5,775	0.01%
2022/02/08	1.1	1113.39	1	1100.00	1095.00	0.1	5,700	0.00%
2022/02/07	5.3	1111.27	1	1095.20	1100.00	4.3	5,594	0.08%
2022/01/26	0.1	1080.00	1.1	1085.12	1075.00	-0.9	5,331	-0.02%
2022/01/25	2	1085.00	0	0.00	1085.00	2	5,295	0.04%
2022/01/24	0.1	1074.17	0	0.00	1090.00	0.1	5,269	0.00%
2022/01/21	2.2	1065.36	1	1065.00	1070.00	1.2	5,274	0.02%
2022/01/20	2.1	1075.39	1	1080.00	1090.00	1.1	5,240	0.02%
2022/01/19	1.1	1099.76	0	0.00	1100.00	1.1	5,285	0.02%
2022/01/18	3.4	1117.64	1.3	1132.44	1105.00	2.1	5,311	0.04%
2022/01/17	2	1072.51	1	1090.00	1115.00	1	5,315	0.02%
2022/01/14	3.2	1063.72	2	1062.53	1065.00	1.2	5,299	0.02%
2022/01/13	4	1099.99	4	1092.50	1100.00	0	5,304	0.00%
2022/01/11	0	1076.67	0	0.00	1080.00	0	5,343	0.00%
2022/01/10	3	1075.02	3.1	1080.00	1095.00	0	5,369	0.00%
2022/01/07	4	1097.63	2	1119.95	1100.00	2	5,353	0.04%
2022/01/06	10.4	1132.23	2.2	1144.30	1135.00	8.3	5,359	0.15%
2022/01/05	4	1179.96	0	0.00	1175.00	4	5,315	0.08%
2022/01/04	1.1	1145.79	3	1164.99	1165.00	-1.9	5,303	-0.04%
2022/01/03	4	1176.11	5.1	1169.85	1150.00	-1	5,262	-0.02%
2021/12/30	2	1180.05	8	1181.29	1190.00	-6	5,246	-0.11%
2021/12/29	0	0.00	2	1192.35	1185.00	-2	5,271	-0.04%
2021/12/28	0	1169.84	2	1172.48	1175.00	-2	5,331	-0.04%
2021/12/27	5	1152.00	4.1	1148.13	1145.00	0.9	5,325	0.02%
2021/12/24	1	1110.00	5.2	1105.34	1120.00	-4.2	5,289	-0.08%
2021/12/23	3	1095.00	4.1	1096.34	1095.00	-1.1	5,333	-0.02%
2021/12/22	1	1085.00	0	1085.00	1085.00	1	5,426	0.02%
2021/12/21	3	1076.67	1.2	1084.17	1090.00	1.8	5,524	0.03%
2021/12/20	1.1	1064.51	0	1065.00	1055.00	1.1	5,628	0.02%
2021/12/17	1	1075.10	1	1085.00	1075.00	0	5,654	0.00%
2021/12/16	6	1080.83	10.2	1085.88	1090.00	-4.2	5,672	-0.07%
2021/12/15	5	1057.00	33	1068.78	1060.00	-28	5,747	-0.49%
2021/12/14	5	1063.00	0	1065.00	1070.00	5	5,818	0.09%
2021/12/13	5	1081.97	5	1090.00	1075.00	0	5,796	0.00%
2021/12/10	6	1072.51	1.3	1081.54	1075.00	4.7	5,826	0.08%
2021/12/09	0	1075.00	0	1080.00	1085.00	0	5,911	0.00%
2021/12/08	0.1	1086.00	5.1	1093.94	1095.00	-5	5,919	-0.08%
2021/12/07	1	1065.00	3.1	1055.32	1065.00	-2.1	5,877	-0.04%
2021/12/06	3.1	1057.37	4	1075.00	1085.00	-0.9	5,880	-0.01%
2021/12/03	4	1068.68	4	1075.00	1060.00	0	5,875	0.00%
2021/12/02	2.2	1072.72	5.5	1070.02	1080.00	-3.3	5,860	-0.06%
2021/12/01	3.1	1053.71	4.1	1036.55	1065.00	-1	5,877	-0.02%
2021/11/30	2.1	1010.24	4	1046.25	1010.00	-2	5,869	-0.03%
2021/11/29	3	1011.65	0	1010.00	1030.00	3	5,829	0.05%
2021/11/26	1.1	999.93	1.5	1001.64	1005.00	-0.4	5,918	-0.01%
2021/11/25	2.5	1036.05	42	1036.31	1035.00	-39.5	5,973	-0.66%
2021/11/24	6	1036.46	0	1040.00	1040.00	6	5,991	0.10%
2021/11/23	2.1	1064.18	1.3	1057.41	1055.00	0.8	6,013	0.01%
2021/11/22	1.1	1084.56	3	1095.00	1080.00	-1.9	6,066	-0.03%
2021/11/19	16.1	1074.44	14	1085.71	1090.00	2.1	6,050	0.03%
2021/11/18	2	1077.46	9.3	1074.83	1085.00	-7.2	5,931	-0.12%
2021/11/17	42.1	1030.71	3	1038.40	1030.00	39.1	5,811	0.67%
2021/11/16	3	1025.00	5	1033.01	1035.00	-2	5,789	-0.03%
2021/11/15	2	1012.51	9.4	1026.20	1025.00	-7.4	5,786	-0.13%
2021/11/12	1	970.06	3	976.04	983.00	-2	5,702	-0.04%
2021/11/11	1	953.65	1	940.00	954.00	0	5,713	0.00%
2021/11/10	4.1	965.59	1	975.00	958.00	3.1	5,712	0.05%
2021/11/09	4	991.74	6	997.39	978.00	-2	5,731	-0.04%
2021/11/08	8.3	972.94	13.1	975.04	980.00	-4.8	5,687	-0.08%
2021/11/05	1	938.00	3	937.67	940.00	-2	5,588	-0.04%
2021/11/04	0	933.50	1	928.00	928.00	-1	5,571	-0.02%
2021/11/03	0	932.00	1	936.00	932.00	-1	5,605	-0.02%
2021/11/02	1	929.00	3.1	931.90	928.00	-2.1	5,617	-0.04%
2021/11/01	0	924.00	0	0.00	922.00	0	5,680	0.00%
2021/10/29	5.1	923.74	2	913.00	913.00	3.1	5,733	0.05%
2021/10/28	4.4	934.23	13	935.62	936.00	-8.6	5,692	-0.15%
2021/10/27	13.4	943.12	13.1	947.15	942.00	0.3	5,694	0.01%
2021/10/26	1.3	945.88	2.1	945.51	946.00	-0.7	5,657	-0.01%
2021/10/25	5.4	919.64	3	931.98	938.00	2.3	5,704	0.04%
2021/10/22	7.4	919.30	6.1	922.20	926.00	1.3	5,890	0.02%
2021/10/21	6	910.86	7.2	915.00	913.00	-1.2	5,948	-0.02%
2021/10/20	1.1	904.05	4	909.50	901.00	-3	5,922	-0.05%
2021/10/19	8.1	894.64	11	892.91	898.00	-3	5,922	-0.05%
2021/10/18	0	870.00	2	872.06	867.00	-2	5,893	-0.03%
2021/10/15	1.1	855.27	0	0.00	857.00	1.1	5,876	0.02%
2021/10/14	6.4	847.50	4	842.50	840.00	2.4	5,826	0.04%
2021/10/13	7.1	871.40	3	862.70	862.00	4.1	5,799	0.07%
2021/10/12	2.2	893.23	0	0.00	887.00	2.2	5,805	0.04%
2021/10/08	2	921.43	2	913.50	910.00	0	5,823	0.00%
2021/10/07	2	904.00	3	911.00	911.00	-1	5,809	-0.02%
2021/10/06	0	0.00	3.6	878.89	871.00	-3.6	5,818	-0.06%
2021/10/05	13.4	866.08	6	867.33	867.00	7.4	5,823	0.13%
2021/10/04	0.1	892.00	0	896.00	892.00	0	5,764	0.00%
2021/10/01	5	890.59	1	887.25	885.00	4	5,787	0.07%
2021/09/30	5.6	903.51	1	906.00	905.00	4.6	5,769	0.08%
2021/09/29	4	921.31	1	929.05	913.00	3	5,757	0.05%
2021/09/28	1	958.01	0	962.71	957.00	1	5,742	0.02%
2021/09/27	0	947.00	6.2	949.15	959.00	-6.2	5,698	-0.11%
2021/09/24	0.1	919.00	1	920.00	920.00	-0.9	5,614	-0.02%
2021/09/23	1.1	909.17	0	918.00	915.00	1.1	5,707	0.02%
2021/09/22	2.1	907.57	0	0.00	911.00	2.1	5,709	0.04%
2021/09/17	0	942.00	0.3	944.29	940.00	-0.3	5,634	-0.01%
2021/09/16	0	0.00	0.1	929.00	936.00	-0.1	5,597	0.00%
2021/09/15	1	932.00	0	938.00	935.00	1	5,608	0.02%
2021/09/14	1	942.00	4.2	943.32	947.00	-3.2	5,671	-0.06%
2021/09/13	0	925.00	1	932.00	927.00	-1	5,770	-0.02%
2021/09/10	0	0.00	2	920.50	925.00	-2	5,907	-0.03%
2021/09/09	1	900.00	0	0.00	901.00	1	5,926	0.02%
2021/09/08	1	911.00	4	903.00	912.00	-3	5,924	-0.05%
2021/09/07	2	902.50	1.2	902.67	903.00	0.8	5,934	0.01%
2021/09/06	5	899.24	3	897.67	896.00	2	5,959	0.03%
2021/09/03	3	925.33	0	0.00	919.00	3	5,922	0.05%
2021/09/02	1	931.00	2.2	933.51	933.00	-1.2	5,974	-0.02%
2021/09/01	0	920.00	2.1	915.95	927.00	-2.1	5,945	-0.03%
2021/08/31	4	893.26	0.1	906.00	901.00	3.9	5,851	0.07%
2021/08/30	1	905.00	0	903.38	912.00	1	5,815	0.02%
2021/08/27	0	0.00	3	892.00	896.00	-3	5,814	-0.05%
2021/08/26	6	884.13	1	887.98	888.00	5	5,801	0.09%
2021/08/25	1	903.31	1	911.00	911.00	0	5,763	0.00%
2021/08/24	1	913.97	2.1	912.44	909.00	-1	5,818	-0.02%
2021/08/23	0	908.00	4.3	893.88	911.00	-4.2	5,929	-0.07%
2021/08/20	6	880.02	9	881.45	873.00	-3	5,968	-0.05%
2021/08/19	2	889.07	0	892.00	888.00	2	6,030	0.03%
2021/08/18	1	902.96	0	0.00	912.00	1	6,036	0.02%
2021/08/17	0	891.79	0.1	892.00	880.00	0	6,081	0.00%
2021/08/16	2	904.00	0.1	910.00	901.00	1.9	6,099	0.03%
2021/08/13	1	910.00	2	911.50	910.00	-1	6,266	-0.02%
2021/08/12	0.1	907.04	3	909.00	904.00	-2.9	6,367	-0.05%
2021/08/11	1.1	911.83	2.3	911.00	910.00	-1.1	6,505	-0.02%
2021/08/10	0	922.67	0	0.00	922.00	0	6,700	0.00%
2021/08/09	1	922.93	4	919.50	921.00	-3	6,930	-0.04%
2021/08/06	8	941.62	2	936.00	936.00	6	7,054	0.09%
2021/08/05	26	958.38	4	960.00	961.00	22	7,268	0.30%
2021/08/04	2	950.00	2.2	946.48	950.00	-0.2	7,673	0.00%
2021/08/03	0	0.00	7	935.14	938.00	-7	7,987	-0.09%
2021/08/02	1	924.00	7.2	928.46	934.00	-6.2	8,252	-0.08%
2021/07/30	5.3	918.93	4	919.50	910.00	1.3	8,341	0.02%
2021/07/29	2	926.50	5.1	919.12	933.00	-3.1	8,488	-0.04%
2021/07/28	15.3	904.64	8	895.25	890.00	7.3	8,566	0.08%
2021/07/27	10	938.70	3	940.99	938.00	7	8,595	0.08%
2021/07/23	0	925.00	3.1	929.72	933.00	-3.1	8,908	-0.03%
2021/07/22	1.1	916.10	1	923.79	919.00	0	8,983	0.00%
2021/07/21	3.1	907.90	2	923.94	912.00	1.1	9,049	0.01%
2021/07/20	0.1	922.00	4	922.00	920.00	-3.9	9,156	-0.04%
2021/07/19	5.3	920.37	0	935.00	919.00	5.2	9,287	0.06%
2021/07/16	0	0.00	2	953.47	957.00	-2	9,267	-0.02%
2021/07/15	1.1	949.68	47	949.47	951.00	-45.9	9,280	-0.49%
2021/07/14	1	931.00	23.4	928.43	930.00	-22.4	9,319	-0.24%
2021/07/13	4.1	935.21	2	932.02	926.00	2	9,339	0.02%
2021/07/12	0.1	934.00	2	938.00	935.00	-1.9	9,329	-0.02%
2021/07/09	1	919.00	1	928.00	919.00	0	9,333	0.00%
2021/07/08	1	918.23	1.1	926.83	920.00	0	9,393	0.00%
2021/07/07	4	920.49	34	920.63	917.00	-30	9,453	-0.32%
2021/07/06	5.2	929.50	1.2	936.49	922.00	4	9,539	0.04%
2021/07/05	2.1	959.72	6.2	965.00	957.00	-4.1	9,531	-0.04%
2021/07/02	2.6	957.61	37	957.43	957.00	-34.4	9,541	-0.36%
2021/07/01	1.6	955.72	0	957.00	955.00	1.6	9,556	0.02%
2021/06/30	12.5	964.28	3.5	961.01	962.00	9	9,666	0.09%
2021/06/29	76.9	944.32	1.3	945.03	935.00	75.6	9,587	0.79%
2021/06/28	0.2	931.47	0.1	929.00	935.00	0.1	9,649	0.00%
2021/06/25	1	944.94	2	936.00	927.00	-1	9,792	-0.01%
2021/06/24	1	928.06	5.1	935.61	929.00	-4	9,868	-0.04%
2021/06/23	48.1	936.85	3.3	930.34	941.00	44.8	10,004	0.45%
2021/06/22	17.7	899.63	7.4	902.77	903.00	10.2	10,129	0.10%
2021/06/21	9	935.98	43	925.60	918.00	-34	10,011	-0.34%
2021/06/18	1.3	969.52	1	988.00	965.00	0.3	9,964	0.00%
2021/06/17	5.8	972.13	0	0.00	978.00	5.8	9,985	0.06%
2021/06/16	0	985.33	1	986.03	985.00	-1	10,009	-0.01%
2021/06/15	0.1	990.46	2.1	992.14	989.00	-2	10,003	-0.02%
2021/06/11	42.1	983.70	4	987.31	980.00	38.1	10,014	0.38%
2021/06/10	23.1	996.55	9.1	992.46	998.00	14	10,027	0.14%
2021/06/09	1	981.81	3	972.00	967.00	-2	9,991	-0.02%
2021/06/08	0	0.00	1	972.00	966.00	-1	10,056	-0.01%
2021/06/07	2	963.99	6.1	968.20	973.00	-4	10,154	-0.04%
2021/06/04	0	974.00	0	0.00	977.00	0	10,221	0.00%
2021/06/03	6	978.65	4.1	975.99	981.00	2	10,310	0.02%
2021/06/02	4.1	959.27	1	969.00	959.00	3.1	10,390	0.03%
2021/06/01	4.3	997.15	1	1004.93	977.00	3.3	10,446	0.03%
2021/05/31	5	995.20	8.7	989.47	995.00	-3.7	10,530	-0.04%
2021/05/28	3.2	953.47	0.1	952.00	961.00	3.1	10,516	0.03%
2021/05/27	2.8	936.04	1	940.00	935.00	1.8	10,614	0.02%
2021/05/26	1.2	950.78	2	961.50	951.00	-0.8	10,714	-0.01%
2021/05/25	5.1	960.00	3	957.33	952.00	2.1	10,736	0.02%
2021/05/24	3	946.67	2	948.00	943.00	1	10,717	0.01%
2021/05/21	6	959.83	7.1	957.55	955.00	-1.1	10,746	-0.01%
2021/05/20	1	938.00	1.2	941.59	930.00	-0.2	10,640	0.00%
2021/05/19	7.2	961.16	8	956.83	943.00	-0.8	10,583	-0.01%
2021/05/18	9.1	967.63	14.1	965.17	994.00	-4.9	10,480	-0.05%
2021/05/17	19.1	913.60	22.3	915.62	914.00	-3.2	10,407	-0.03%
2021/05/14	6.1	900.40	8.1	898.86	895.00	-2	10,391	-0.02%
2021/05/13	11.3	884.22	11.1	885.69	873.00	0.2	10,414	0.00%
2021/05/12	25.3	875.66	18.5	879.46	888.00	6.8	10,317	0.07%
2021/05/11	15.3	912.40	15.2	918.23	911.00	0.1	10,040	0.00%
2021/05/10	15.7	992.23	5.4	985.69	979.00	10.3	9,850	0.10%
2021/05/07	5.4	1040.56	1	1050.00	1060.00	4.4	9,827	0.04%
2021/05/06	5	1020.00	6	1045.74	1055.00	-1	9,967	-0.01%
2021/05/05	11.1	1049.93	1	1049.95	1005.00	10.1	9,906	0.10%
2021/05/04	8.4	1062.13	10.1	1074.21	1085.00	-1.7	9,843	-0.02%
2021/05/03	16.1	1114.36	16	1122.19	1105.00	0.1	9,692	0.00%
2021/04/29	1.1	1185.00	2.1	1185.00	1185.00	-1	9,546	-0.01%
2021/04/28	8	1075.66	8.1	1075.07	1080.00	-0.1	9,736	0.00%
2021/04/27	5.2	1082.87	5.3	1076.67	1065.00	0	9,769	0.00%
2021/04/26	10	1069.50	8.1	1058.11	1070.00	1.9	9,764	0.02%
2021/04/23	5	999.20	11.9	1013.63	1035.00	-6.9	9,723	-0.07%
2021/04/22	2.1	994.51	5.1	994.90	984.00	-3.1	9,703	-0.03%
2021/04/21	1	997.00	8	1002.84	988.00	-7	9,793	-0.07%
2021/04/20	2.3	987.65	7.4	990.75	998.00	-5.1	9,936	-0.05%
2021/04/19	1.1	974.07	3	965.67	963.00	-1.9	9,945	-0.02%
2021/04/16	1	975.09	4	979.26	975.00	-3	10,002	-0.03%
2021/04/15	3	969.38	7.3	974.60	985.00	-4.3	10,117	-0.04%
2021/04/14	4.3	951.86	4	960.75	965.00	0.3	10,142	0.00%
2021/04/13	5.3	970.04	11.7	973.23	961.00	-6.4	10,151	-0.06%
2021/04/12	4.4	966.56	2.1	963.33	960.00	2.3	10,145	0.02%
2021/04/09	2.4	1002.06	2.1	1017.62	999.00	0.3	10,206	0.00%
2021/04/08	24	1003.13	3.2	1018.91	1020.00	20.8	10,176	0.20%
2021/04/07	2	996.00	30	992.34	998.00	-28	10,136	-0.28%
2021/04/06	12	993.42	11.4	999.20	995.00	0.6	10,121	0.01%
2021/04/01	3.1	969.55	0.6	970.74	961.00	2.5	10,094	0.03%
2021/03/31	31.1	972.17	2	972.49	969.00	29.1	10,037	0.29%
2021/03/30	2.4	964.22	10	968.60	971.00	-7.6	9,940	-0.08%
2021/03/29	9	958.44	14	957.29	941.00	-5	9,822	-0.05%
2021/03/26	15.2	939.53	9	943.67	943.00	6.2	9,770	0.06%
2021/03/25	2	934.61	9.3	933.01	949.00	-7.2	9,665	-0.07%
2021/03/24	2	879.01	11	883.00	894.00	-9	9,473	-0.10%
2021/03/23	1.1	878.98	0	0.00	870.00	1.1	9,459	0.01%
2021/03/22	1.1	875.76	1	885.98	881.00	0.1	9,423	0.00%
2021/03/19	4.1	885.30	6	890.67	885.00	-1.9	9,389	-0.02%
2021/03/18	4	909.25	6	914.67	903.00	-2	9,326	-0.02%
2021/03/17	2.2	914.25	1.1	906.00	908.00	1.1	9,374	0.01%
2021/03/16	0.2	913.00	1.1	914.86	919.00	-0.9	9,405	-0.01%
2021/03/12	2	903.51	4.1	903.74	899.00	-2	9,477	-0.02%
2021/03/11	5	885.80	17	885.41	888.00	-12	9,437	-0.13%
2021/03/10	12.2	868.44	3	878.67	864.00	9.2	9,369	0.10%
2021/03/09	11.1	881.74	2	874.49	879.00	9.1	9,330	0.10%
2021/03/08	10	878.21	23	873.91	867.00	-13	9,312	-0.14%
2021/03/05	16.5	882.11	4	883.75	883.00	12.5	9,295	0.13%
2021/03/04	18.2	898.28	3	902.67	897.00	15.2	9,343	0.16%
2021/03/03	7.1	912.29	8	915.50	930.00	-0.9	9,196	-0.01%
2021/03/02	5.1	917.30	29	928.41	900.00	-24	9,113	-0.26%
2021/02/26	31.1	899.48	4	918.50	896.00	27.1	9,006	0.30%
2021/02/25	1	938.01	33	940.30	944.00	-32	8,849	-0.36%
2021/02/24	6.1	956.20	3	955.01	940.00	3.1	8,846	0.04%
2021/02/23	2	944.52	3.2	960.05	965.00	-1.2	8,911	-0.01%
2021/02/22	6.3	970.84	4	961.26	951.00	2.3	8,928	0.03%
2021/02/19	33.1	961.17	1	971.00	964.00	32.1	9,154	0.35%
2021/02/18	3	977.33	1	978.00	978.00	2	9,139	0.02%
2021/02/17	7	981.73	4	979.25	980.00	3	9,139	0.03%
2021/02/05	7.1	963.18	6.6	960.16	950.00	0.5	9,019	0.01%
2021/02/04	1.1	945.63	2	940.99	946.00	-0.9	8,834	-0.01%
2021/02/03	13.1	951.48	11.3	949.56	950.00	1.8	8,748	0.02%
2021/02/02	8.1	935.02	15.3	933.96	931.00	-7.2	8,668	-0.08%
2021/02/01	5.2	898.46	9	898.24	905.00	-3.8	8,536	-0.04%
2021/01/29	3.1	889.58	5	883.08	875.00	-1.9	8,433	-0.02%
2021/01/28	11.1	870.93	5	871.60	869.00	6.1	8,337	0.07%
2021/01/27	7.3	885.23	7	887.73	897.00	0.3	8,198	0.00%
2021/01/26	14.5	891.67	6.3	889.43	871.00	8.2	8,153	0.10%
2021/01/25	6	908.95	5	905.00	910.00	1	8,217	0.01%
2021/01/22	6.3	927.26	8.1	930.84	917.00	-1.8	8,174	-0.02%
2021/01/21	19.4	913.34	16.2	920.06	934.00	3.2	7,980	0.04%
2021/01/20	12.1	885.86	12	875.25	872.00	0.1	7,790	0.00%
2021/01/19	8.3	867.23	7	869.29	879.00	1.3	7,707	0.02%
2021/01/18	3	823.12	3	833.00	844.00	0	7,647	0.00%
2021/01/15	4	872.75	4.2	857.02	850.00	-0.2	7,581	0.00%
2021/01/14	6	868.66	2	864.05	861.00	4	7,503	0.05%
2021/01/13	12.3	880.73	13	875.00	884.00	-0.7	7,403	-0.01%
2021/01/12	4	853.25	5	847.80	846.00	-1	7,230	-0.01%
2021/01/11	7	848.57	5	847.40	851.00	2	7,124	0.03%
2021/01/08	8	830.13	10.1	830.21	838.00	-2.1	7,075	-0.03%
2021/01/07	3	800.99	2.1	801.43	799.00	0.9	6,971	0.01%
2021/01/06	3	796.97	3	792.67	792.00	0	6,942	0.00%
2021/01/05	7	796.86	5.1	797.92	797.00	1.9	6,919	0.03%
2021/01/04	8	773.25	10.3	776.84	792.00	-2.3	7,122	-0.03%
2020/12/31	1	748.00	4	748.00	747.00	-3	7,147	-0.04%
2020/12/30	3	742.33	4	745.00	746.00	-1	7,365	-0.01%
2020/12/29	6	743.00	5	738.00	734.00	1	7,338	0.01%
2020/12/28	9	730.33	12	735.58	740.00	-3	7,345	-0.04%
2020/12/25	1	720.00	1	714.00	715.00	0	7,269	0.00%
2020/12/24	3	722.00	6	719.50	714.00	-3	7,323	-0.04%
2020/12/23	3	711.33	2.4	711.77	720.00	0.7	7,396	0.01%
2020/12/22	4	712.75	4.2	710.91	703.00	-0.2	7,438	0.00%
2020/12/21	5.5	698.18	5	701.40	708.00	0.5	7,475	0.01%
2020/12/18	3.1	707.26	6	701.67	699.00	-3	7,494	-0.04%
2020/12/17	5	703.40	3	703.33	704.00	2	7,540	0.03%
2020/12/16	6	710.00	6	706.33	701.00	0	7,575	0.00%
2020/12/15	0	0.00	2	698.00	701.00	-2	7,661	-0.03%
2020/12/14	2.1	708.02	1	704.00	702.00	1.1	7,785	0.01%
2020/12/11	4	713.75	2	705.00	707.00	2	7,897	0.03%
2020/12/10	4.1	720.44	5	722.40	709.00	-0.9	7,895	-0.01%
2020/12/09	7	739.86	11	738.64	734.00	-4	7,911	-0.05%
2020/12/08	4	715.25	4.1	722.48	730.00	-0.1	7,906	0.00%
2020/12/07	4.1	701.34	13	700.77	704.00	-8.9	7,861	-0.11%
2020/12/04	0	0.00	3	699.67	705.00	-3	7,938	-0.04%
2020/12/03	1	706.04	1	705.00	700.00	0	7,959	0.00%
2020/12/02	2	705.00	1	706.00	712.00	1	7,960	0.01%
2020/12/01	3.1	698.69	3	700.33	697.00	0.1	8,051	0.00%
2020/11/30	9	710.55	1	709.00	704.00	8	8,134	0.10%
2020/11/27	1	724.00	1	722.00	725.00	0	8,228	0.00%
2020/11/26	0	729.00	0	0.00	730.00	0	8,349	0.00%
2020/11/25	4.2	729.89	0	0.00	724.00	4.2	8,574	0.05%
2020/11/24	0	0.00	1.2	740.61	742.00	-1.2	8,675	-0.01%
2020/11/23	2	751.00	1	742.00	743.00	1	8,827	0.01%
2020/11/20	2	735.50	7	741.14	747.00	-5	8,889	-0.06%
2020/11/19	5	732.59	4	732.50	733.00	1	8,864	0.01%
2020/11/18	16.1	716.98	22	722.09	728.00	-5.9	8,965	-0.07%
2020/11/17	2	700.50	5	697.80	696.00	-3	8,975	-0.03%
2020/11/16	1	683.00	3	686.67	694.00	-2	9,437	-0.02%
2020/11/13	2	672.50	0	0.00	675.00	2	9,725	0.02%
2020/11/12	2	673.00	0	0.00	673.00	2	10,351	0.02%
2020/11/11	3	672.34	1	676.00	676.00	2	10,383	0.02%
2020/11/10	14	697.07	11	686.00	686.00	3	10,411	0.03%
2020/11/09	11	704.73	6	702.00	702.00	5	10,500	0.05%
2020/11/06	2.2	698.27	1	698.00	700.00	1.2	10,576	0.01%
2020/11/05	9	684.56	14.1	690.28	696.00	-5.1	10,619	-0.05%
2020/11/04	0	0.00	1	676.00	677.00	-1	10,610	-0.01%
2020/11/03	1	668.00	2.1	670.00	665.00	-1.1	10,699	-0.01%
2020/11/02	4.2	664.17	4	669.25	653.00	0.2	10,776	0.00%
2020/10/30	3	676.33	1	680.00	678.00	2	10,763	0.02%
2020/10/29	4.1	677.12	2	676.00	684.00	2.1	10,976	0.02%
2020/10/28	3	681.67	1.1	682.14	681.00	2	11,330	0.02%
2020/10/27	0	0.00	6.1	680.85	685.00	-6.1	11,469	-0.05%
2020/10/26	3	676.33	1	681.00	674.00	2	11,597	0.02%
2020/10/23	2	681.01	0.1	682.00	678.00	2	11,765	0.02%
2020/10/21	0	691.00	1	708.00	691.00	-1	12,554	-0.01%
2020/10/20	1	684.00	1	690.00	697.00	0	12,874	0.00%
2020/10/19	1	693.00	1	694.00	692.00	0	13,079	0.00%
2020/10/16	1.4	689.42	3	689.33	680.00	-1.6	13,311	-0.01%
2020/10/15	2.3	697.00	2	695.48	689.00	0.2	13,490	0.00%
2020/10/14	3.1	690.61	1	692.00	689.00	2.1	13,524	0.02%
2020/10/13	9.1	700.22	0.3	699.00	699.00	8.8	13,578	0.06%
2020/10/12	4	709.75	6.3	713.14	714.00	-2.3	13,570	-0.02%
2020/10/08	7.1	669.28	8.3	671.97	670.00	-1.3	13,458	-0.01%
2020/10/07	10	642.30	6.1	646.98	647.00	3.9	13,352	0.03%
2020/10/06	1	614.00	2	615.00	615.00	-1	13,230	-0.01%
2020/10/05	2	612.00	1	612.00	611.00	1	13,446	0.01%
2020/09/30	2	612.00	4	614.25	607.00	-2	13,648	-0.01%
2020/09/29	3	608.34	3	609.33	610.00	0	13,911	0.00%
2020/09/28	6	589.17	4	591.88	603.00	2	14,142	0.01%
2020/09/25	1.1	592.80	0.3	590.00	585.00	0.8	14,134	0.01%
2020/09/24	1	605.90	1	605.00	600.00	0	14,148	0.00%
2020/09/23	1	617.00	3	615.00	617.00	-2	14,104	-0.01%
2020/09/22	5.1	604.97	1	608.00	603.00	4.1	14,121	0.03%
2020/09/21	1	612.08	3	615.00	616.00	-2	14,152	-0.01%
2020/09/18	1.3	609.25	3	607.67	611.00	-1.7	14,216	-0.01%
2020/09/17	4.3	601.35	0	0.00	599.00	4.3	14,178	0.03%
2020/09/16	6.3	621.44	6	622.50	617.00	0.3	14,226	0.00%
2020/09/15	0	0.00	0	611.00	611.00	0	14,345	0.00%
2020/09/14	0	0.00	2	601.50	609.00	-2	14,584	-0.01%
2020/09/11	6	592.00	4	593.75	595.00	2	14,529	0.01%
2020/09/10	0	0.00	2	601.00	599.00	-2	14,506	-0.01%
2020/09/09	4	592.27	2	593.50	595.00	2	14,579	0.01%
2020/09/08	2.2	608.04	2	606.00	604.00	0.2	14,531	0.00%
2020/09/07	13	606.92	19	605.74	598.00	-6	14,617	-0.04%
2020/09/04	1	603.00	3	600.00	603.00	-2	14,678	-0.01%
2020/09/03	1	600.00	16	611.50	603.00	-15	14,559	-0.10%
2020/09/02	15	599.07	16	602.38	596.00	-1	14,467	-0.01%
2020/09/01	0	0.00	6	571.33	576.00	-6	14,314	-0.04%
2020/08/31	9	561.56	3	556.33	556.00	6	14,274	0.04%
2020/08/28	13	568.33	19	566.68	574.00	-6	14,125	-0.04%
2020/08/27	8.1	566.41	15	561.07	558.00	-6.9	14,063	-0.05%
2020/08/26	4	577.78	3	576.00	578.00	1	14,098	0.01%
2020/08/25	3.1	589.07	5	589.40	589.00	-1.9	14,064	-0.01%
2020/08/24	3.3	592.42	3	590.67	585.00	0.3	14,058	0.00%
2020/08/21	13.1	586.85	9	593.56	604.00	4.1	13,992	0.03%
2020/08/20	16.1	576.60	23.1	575.63	565.00	-7	13,769	-0.05%
2020/08/19	20.1	613.84	25	618.16	609.00	-4.9	13,312	-0.04%
2020/08/18	41.2	620.84	15	626.67	617.00	26.2	13,108	0.20%
2020/08/17	0.1	687.00	9	683.89	685.00	-9	12,659	-0.07%
2020/08/14	8	676.15	8	676.88	680.00	0	12,709	0.00%
2020/08/13	3.1	685.74	3	687.33	684.00	0.1	12,854	0.00%
2020/08/12	4.1	681.12	2	678.50	680.00	2.1	13,029	0.02%
2020/08/11	14	698.93	24	695.42	693.00	-10	13,265	-0.08%
2020/08/10	17.1	703.74	11.6	704.69	706.00	5.5	13,196	0.04%
2020/08/07	9	716.00	2	707.00	705.00	7	13,149	0.05%
2020/08/06	7	742.43	8	743.25	732.00	-1	13,080	-0.01%
2020/08/05	5	731.60	4	728.75	730.00	1	12,950	0.01%
2020/08/04	8	715.90	14.1	723.99	732.00	-6.1	12,842	-0.05%
2020/08/03	17	712.94	20	702.65	696.00	-3	12,632	-0.02%
2020/07/31	10	694.80	16	690.51	701.00	-6	12,338	-0.05%
2020/07/30	8.1	679.21	6	683.00	683.00	2.1	12,239	0.02%
2020/07/29	38	683.42	15	683.93	682.00	23	12,132	0.19%
2020/07/28	27	728.74	41	713.88	680.00	-14	12,087	-0.12%
2020/07/27	20.4	713.25	14.6	709.53	728.00	5.8	11,849	0.05%
2020/07/24	20.8	683.11	17.1	687.18	675.00	3.7	12,020	0.03%
2020/07/23	5	670.40	9	670.45	677.00	-4	11,790	-0.03%
2020/07/22	8.2	664.24	4	660.27	664.00	4.2	11,722	0.04%
2020/07/21	9	633.89	10	630.80	637.00	-1	11,526	-0.01%
2020/07/20	6.1	595.44	6	595.33	601.00	0.1	11,410	0.00%
2020/07/17	4.1	601.07	6	601.00	607.00	-2	11,461	-0.02%
2020/07/16	8	604.50	4	604.50	599.00	4	11,498	0.03%
2020/07/15	10	608.40	11	610.18	609.00	-1	11,468	-0.01%
2020/07/14	3	617.67	8.3	613.24	611.00	-5.3	11,446	-0.05%
2020/07/13	3	627.67	3	632.33	629.00	0	11,402	0.00%
2020/07/10	6	632.48	5	639.20	616.00	1	11,372	0.01%
2020/07/09	8	654.63	8	655.38	651.00	0	11,313	0.00%
2020/07/08	36.1	658.50	20	654.30	661.00	16	11,147	0.14%
2020/07/07	14	616.50	22	604.55	618.00	-8	10,896	-0.07%
2020/07/06	3.1	586.08	3	587.67	589.00	0.1	10,711	0.00%
2020/07/03	4	584.75	9.1	582.59	585.00	-5.1	10,705	-0.05%
2020/07/02	3	574.33	0.5	576.00	574.00	2.5	10,704	0.02%
2020/07/01	2	583.00	1.2	579.83	577.00	0.8	10,742	0.01%
2020/06/30	0	0.00	2.2	573.03	579.00	-2.2	10,725	-0.02%
2020/06/29	4	568.50	3	568.67	565.00	1	10,747	0.01%
2020/06/24	9	575.90	9	575.00	580.00	0	10,726	0.00%
2020/06/23	16	574.18	29	575.83	574.00	-13	10,795	-0.12%
2020/06/22	22	568.14	5	567.62	576.00	17	10,730	0.16%
2020/06/19	10.3	533.16	19.1	539.24	546.00	-8.8	10,772	-0.08%
2020/06/18	1	510.00	7	509.43	513.00	-6	10,633	-0.06%
2020/06/17	0	0.00	3	507.01	510.00	-3	10,881	-0.03%
2020/06/16	2	497.00	16	504.06	510.00	-14	11,062	-0.13%
2020/06/15	3	498.13	6	502.92	492.50	-3	11,296	-0.03%
2020/06/12	4	483.00	5	489.70	492.50	-1	11,410	-0.01%
2020/06/11	8	502.05	17	505.12	496.50	-9	11,450	-0.08%
2020/06/10	0	0.00	2.1	499.98	500.00	-2.1	11,475	-0.02%
2020/06/09	6	491.17	3	497.50	497.50	3	11,757	0.03%
2020/06/08	3	499.79	12.1	503.75	494.50	-9.1	11,945	-0.08%
2020/06/05	2	497.00	2.4	494.41	494.00	-0.4	11,941	0.00%
2020/06/04	20	488.70	8.1	488.87	490.00	11.9	11,999	0.10%
2020/06/03	6	490.67	4.1	489.73	490.00	1.9	12,054	0.02%
2020/06/02	9	483.56	29	486.45	485.00	-20	12,020	-0.17%
2020/06/01	1	460.50	2	467.97	461.50	-1	11,915	-0.01%
2020/05/29	1	466.00	9	461.61	463.00	-8	11,951	-0.07%
2020/05/28	2.1	458.05	152	457.30	460.00	-149.9	11,959	-1.25%	大賣/鉅額交易
2020/05/27	1.2	461.50	6	462.75	464.50	-4.8	11,968	-0.04%
2020/05/26	5.8	461.16	13	465.15	460.00	-7.2	12,078	-0.06%
2020/05/25	0.2	459.50	7	454.94	460.00	-6.8	12,147	-0.06%
2020/05/22	7.1	447.19	8	448.25	442.00	-0.9	12,130	-0.01%
2020/05/21	0.2	462.50	0	0.00	464.50	0.2	12,091	0.00%
2020/05/20	3	467.67	15	471.07	470.00	-12	12,071	-0.10%
2020/05/19	20.2	460.51	19	460.61	462.00	1.2	11,901	0.01%
2020/05/18	51.1	443.23	13	445.38	440.50	38.1	11,685	0.33%
2020/05/14	1	413.00	4	415.11	411.00	-3	11,447	-0.03%
2020/05/13	44	415.81	2	412.75	420.00	42	11,461	0.37%
2020/05/12	3	408.00	0	0.00	407.00	3	11,544	0.03%
2020/05/11	1	407.00	1	409.00	410.00	0	11,685	0.00%
2020/05/08	0	0.00	3	415.83	411.50	-3	11,764	-0.03%
2020/05/07	54	413.05	3	412.50	411.00	51	11,832	0.43%
2020/05/06	2	407.00	8	408.00	408.00	-6	11,867	-0.05%
2020/05/05	2	403.00	3	397.00	401.50	-1	11,894	-0.01%
2020/05/04	1	399.50	1.2	403.29	399.50	-0.2	12,042	0.00%
2020/04/30	3	410.67	7.1	408.74	415.00	-4.1	12,003	-0.03%
2020/04/29	4	393.50	23.2	394.62	398.00	-19.2	11,815	-0.16%
2020/04/28	14	370.18	8	371.00	375.00	6	11,461	0.05%
2020/04/27	3	372.00	7	366.00	372.00	-4	11,656	-0.03%
2020/04/24	3	350.50	1	350.00	348.50	2	11,531	0.02%
2020/04/23	1	349.00	3	348.67	351.00	-2	11,572	-0.02%
2020/04/22	4	347.88	3	344.50	346.00	1	11,643	0.01%
2020/04/21	4	361.38	0	0.00	353.50	4	11,874	0.03%
2020/04/20	0	0.00	2	370.25	370.00	-2	12,011	-0.02%
2020/04/17	4	370.00	4	376.00	368.00	0	12,089	0.00%
2020/04/16	1	361.00	0	0.00	361.50	1	11,995	0.01%
2020/04/15	3	368.50	2	366.75	365.50	1	12,003	0.01%
2020/04/14	1.2	368.00	5	361.80	365.50	-3.8	12,021	-0.03%
2020/04/13	3	352.67	3	352.17	351.50	0	11,992	0.00%
2020/04/10	4	350.38	0	0.00	350.00	4	12,013	0.03%
2020/04/09	0	0.00	2	352.25	351.50	-2	12,109	-0.02%
2020/04/08	0	0.00	2	348.75	349.50	-2	12,076	-0.02%
2020/04/07	0.2	347.50	4	349.13	347.00	-3.8	12,056	-0.03%
2020/04/06	0	0.00	3	338.00	341.00	-3	11,960	-0.03%
2020/04/01	1	330.50	4	329.00	334.00	-3	11,892	-0.03%
2020/03/31	2	328.00	0	0.00	327.50	2	11,880	0.02%
2020/03/30	4	329.00	5	328.90	336.50	-1	11,749	-0.01%
2020/03/27	3.2	345.66	3	352.83	340.00	0.2	11,622	0.00%
2020/03/26	1	331.50	2	337.29	343.50	-1	11,460	-0.01%
2020/03/25	6	350.17	41	345.01	334.50	-35	11,502	-0.30%
2020/03/24	2	332.75	4	332.63	330.00	-2	11,314	-0.02%
2020/03/23	7	306.86	4	308.25	308.00	3	11,286	0.03%
2020/03/20	3	294.33	213	299.93	301.00	-210	11,228	-1.87%	大賣/鉅額交易
2020/03/19	215	280.38	12	277.13	274.00	203	11,118	1.83%	大買/鉅額交易
2020/03/18	2	313.93	2	317.00	301.50	0	10,839	0.00%
2020/03/17	5	317.30	4	315.50	315.50	1	10,712	0.01%
2020/03/16	7	336.00	4	333.00	320.00	3	10,537	0.03%
2020/03/13	137	311.56	105	325.86	341.00	32	10,390	0.31%	大買/大賣/
2020/03/12	2	340.00	1	341.00	336.00	1	10,118	0.01%
2020/03/11	6	372.83	4	363.00	363.00	2	9,884	0.02%
2020/03/10	2	368.00	13	365.62	373.50	-11	9,823	-0.11%
2020/03/09	2	366.75	0	0.00	366.50	2	9,727	0.02%
2020/03/06	1	378.50	0	0.00	378.50	1	9,658	0.01%
2020/03/05	0	385.00	12	382.88	385.00	-12	9,648	-0.12%
2020/03/04	2	369.00	0	0.00	370.50	2	9,661	0.02%
2020/03/03	0	0.00	104	377.90	372.00	-104	9,644	-1.08%	大賣/鉅額交易
2020/03/02	2	358.00	3	363.17	363.00	-1	9,576	-0.01%
2020/02/27	105	365.18	3	371.67	360.00	102	9,569	1.07%	大買/鉅額交易
2020/02/26	3	375.67	1	377.50	375.00	2	9,475	0.02%
2020/02/25	4	376.00	6	373.58	378.50	-2	9,416	-0.02%
2020/02/24	8.2	378.21	0	0.00	377.00	8.2	9,441	0.09%
2020/02/20	1	394.00	8	391.88	394.00	-7	9,257	-0.08%
2020/02/19	9	392.17	1	395.00	388.50	8	9,184	0.09%
2020/02/18	6	393.67	0	0.00	392.00	6	9,196	0.07%
2020/02/17	3	397.00	3	398.00	398.00	0	9,152	0.00%
2020/02/14	9	406.28	55	407.51	405.50	-46	9,082	-0.51%
2020/02/13	7	409.14	107	408.49	408.50	-100	9,018	-1.11%	大賣/
2020/02/12	2	400.50	9	399.50	401.50	-7	8,901	-0.08%
2020/02/11	20	384.53	20	387.35	390.00	0	8,895	0.00%
2020/02/10	5	380.70	2	380.00	380.00	3	8,905	0.03%
2020/02/07	4.1	383.34	2	383.00	381.00	2.1	8,950	0.02%
2020/02/06	1	383.00	2	386.00	382.00	-1	8,979	-0.01%
2020/02/05	4	383.50	2	386.25	381.00	2	8,947	0.02%
2020/02/04	8	391.31	2.9	394.09	390.50	5.1	8,844	0.06%
2020/02/03	3	376.83	3	378.33	382.00	0	9,087	0.00%
2020/01/31	5	388.80	6	387.92	388.00	-1	9,100	-0.01%
2020/01/30	117	390.28	2.3	384.78	383.50	114.7	9,154	1.25%	大買/鉅額交易
2020/01/20	2	420.50	1	419.00	419.00	1	8,903	0.01%
2020/01/17	2	420.75	1	426.00	420.50	1	8,946	0.01%
2020/01/16	7	419.29	3	420.50	421.00	4	9,016	0.04%
2020/01/15	14	408.75	11	411.00	416.00	3	8,866	0.03%
2020/01/14	13	416.31	5	416.40	416.00	8	8,518	0.09%
2020/01/13	22	427.36	3	422.50	422.00	19	8,270	0.23%
2020/01/10	14	431.64	2	432.00	432.00	12	8,199	0.15%
2020/01/09	4.1	435.17	0	0.00	437.00	4.1	8,219	0.05%
2020/01/08	0	0.00	13	427.04	430.50	-13	8,306	-0.16%
2020/01/07	6	420.83	9	427.17	426.00	-3	8,311	-0.04%
2020/01/06	7	426.21	1	429.50	424.00	6	8,361	0.07%
2020/01/03	13	430.88	5	429.70	434.50	8	8,361	0.10%
2020/01/02	13	442.08	2	442.00	441.50	11	8,240	0.13%
2019/12/31	6	442.92	4	444.00	443.50	2	8,221	0.02%
2019/12/30	5	446.50	0	0.00	446.50	5	8,253	0.06%
2019/12/27	3	450.33	1.4	447.04	446.50	1.6	8,354	0.02%
2019/12/26	3	454.50	2	454.75	449.00	1	8,350	0.01%
2019/12/25	1.2	449.50	8.4	450.21	452.00	-7.2	8,376	-0.09%
2019/12/24	3	445.67	0	0.00	445.00	3	8,479	0.04%
2019/12/23	4.2	446.38	4	447.38	449.00	0.2	8,565	0.00%
2019/12/20	5	446.20	3	446.50	446.00	2	8,656	0.02%
2019/12/19	2	455.50	0	0.00	454.50	2	8,489	0.02%
2019/12/18	6.2	456.42	3	454.18	456.50	3.2	8,415	0.04%
2019/12/17	5	455.40	12.1	462.15	460.50	-7.1	8,371	-0.08%
2019/12/16	13	436.31	17.1	441.50	442.00	-4.1	8,218	-0.05%
2019/12/13	1	430.50	3	433.00	432.50	-2	8,167	-0.02%
2019/12/12	1	428.50	5	430.70	427.50	-4	8,163	-0.05%
2019/12/11	2	425.25	3	426.50	429.00	-1	8,239	-0.01%
2019/12/10	1.1	425.39	6	425.33	425.00	-4.9	8,338	-0.06%
2019/12/09	0	425.50	20	425.13	426.50	-20	8,406	-0.24%
2019/12/06	8	417.06	2	415.75	415.00	6	8,435	0.07%
2019/12/05	17	421.18	2	421.00	420.00	15	8,675	0.17%
2019/12/04	3	419.00	0	0.00	424.50	3	8,807	0.03%
2019/12/03	1	419.50	1	420.50	418.00	0	8,781	0.00%
2019/12/02	8	416.44	2	418.75	416.50	6	8,763	0.07%
2019/11/29	21.1	426.12	4	425.25	421.50	17.1	8,725	0.20%
2019/11/28	1.1	429.55	10	429.55	431.50	-8.9	8,621	-0.10%
2019/11/27	3	421.67	5	423.50	422.50	-2	8,630	-0.02%
2019/11/26	7	422.36	10	422.55	420.00	-3	8,671	-0.03%
2019/11/25	6	420.25	10	420.05	418.50	-4	8,836	-0.05%
2019/11/22	2	408.50	2	410.50	411.00	0	8,819	0.00%
2019/11/21	43	403.00	4	406.88	407.00	39	8,782	0.44%
2019/11/20	8	415.50	2	414.25	414.50	6	8,700	0.07%
2019/11/19	2	419.25	3	421.50	421.00	-1	8,742	-0.01%
2019/11/18	6	418.17	4	419.00	419.50	2	8,859	0.02%
2019/11/15	1	424.50	13	420.96	422.00	-12	9,020	-0.13%
2019/11/14	2	411.00	32	407.06	410.50	-30	9,367	-0.32%
2019/11/13	4	408.75	2	412.00	408.00	2	9,416	0.02%
2019/11/12	1	412.00	4	409.50	410.00	-3	9,420	-0.03%
2019/11/11	6	406.92	1	408.50	403.50	5	9,399	0.05%
2019/11/08	18	415.50	4	413.75	414.00	14	9,324	0.15%
2019/11/07	7	425.93	4	426.62	425.00	3	9,240	0.03%
2019/11/06	14	431.43	7	428.43	434.00	7	9,160	0.08%
2019/11/05	9.1	422.12	8	421.69	425.00	1.1	9,161	0.01%
2019/11/04	3	406.67	8	408.88	412.00	-5	9,130	-0.05%
2019/11/01	26	407.08	5	407.60	405.00	21	9,151	0.23%
2019/10/31	6	401.00	106	409.18	408.00	-100	9,210	-1.09%	大賣/
2019/10/30	5	393.60	5	395.40	396.50	0	9,218	0.00%
2019/10/29	3	393.50	6	392.83	393.00	-3	9,328	-0.03%
2019/10/28	0	0.00	1	385.00	387.00	-1	9,387	-0.01%
2019/10/25	4	382.75	5	382.60	379.00	-1	9,418	-0.01%
2019/10/24	3	378.33	7	378.71	381.50	-4	9,356	-0.04%
2019/10/23	2	369.00	1	369.50	372.00	1	9,235	0.01%
2019/10/22	3	369.33	1	370.50	371.50	2	9,309	0.02%
2019/10/21	1	370.50	5	370.80	369.00	-4	9,352	-0.04%
2019/10/18	0	0.00	2	371.50	370.00	-2	9,393	-0.02%
2019/10/17	4	366.75	6	369.25	371.00	-2	9,416	-0.02%
2019/10/16	14	363.11	7	362.79	360.00	7	9,428	0.07%
2019/10/15	7	367.71	3	368.17	367.00	4	9,338	0.04%
2019/10/14	6	371.00	91	371.12	370.50	-85	9,256	-0.92%
2019/10/09	11	375.18	281	373.03	372.00	-270	9,098	-2.97%	大賣/鉅額交易
2019/10/08	1	384.00	1	384.50	384.50	0	9,011	0.00%
2019/10/07	2	383.25	0	0.00	384.00	2	9,038	0.02%
2019/10/04	0.1	385.50	4	385.00	385.50	-3.9	9,026	-0.04%
2019/10/03	3	372.33	5	378.40	379.50	-2	8,961	-0.02%
2019/10/01	5	372.40	18	375.78	376.50	-13	8,953	-0.15%
2019/09/27	14	369.50	7	370.79	369.00	7	8,898	0.08%
2019/09/26	7	379.00	5	382.70	376.00	2	8,893	0.02%
2019/09/25	12	380.33	2	379.25	380.00	10	8,885	0.11%
2019/09/24	0	0.00	1	385.50	387.00	-1	8,874	-0.01%
2019/09/23	4	387.13	4	388.38	388.00	0	8,877	0.00%
2019/09/20	3	386.00	5	385.20	386.50	-2	8,889	-0.02%
2019/09/19	128	385.89	8	383.19	380.50	120	8,795	1.36%	大買/鉅額交易
2019/09/18	5	380.90	1	383.00	382.00	4	8,723	0.05%
2019/09/17	5	384.00	5	385.00	383.00	0	8,674	0.00%
2019/09/16	7	380.00	4	381.13	382.00	3	8,683	0.03%
2019/09/12	5	376.30	31	378.66	375.00	-26	8,578	-0.30%
2019/09/11	4	374.13	0	0.00	374.50	4	8,551	0.05%
2019/09/10	5	378.10	1	377.50	378.00	4	8,538	0.05%
2019/09/09	7	385.07	6	385.41	382.50	1	8,500	0.01%
2019/09/06	0	0.00	4	374.25	374.50	-4	8,254	-0.05%
2019/09/05	0	0.00	1	369.00	367.50	-1	8,141	-0.01%
2019/09/04	4	366.63	5	364.50	365.00	-1	8,141	-0.01%
2019/09/03	5	366.70	4	370.38	364.00	1	8,185	0.01%
2019/09/02	3	367.33	2	370.75	370.50	1	8,245	0.01%
2019/08/30	39	367.13	6	368.58	367.50	33	8,259	0.40%
2019/08/29	46	364.50	3	364.83	365.50	43	8,242	0.52%
2019/08/28	4	364.50	15	363.27	366.00	-11	8,248	-0.13%
2019/08/27	5	345.40	4	346.87	345.50	1	8,117	0.01%
2019/08/26	2	340.25	5	340.90	343.00	-3	8,242	-0.04%
2019/08/23	8	346.56	10	345.55	342.50	-2	8,339	-0.02%
2019/08/22	1	346.00	0	0.00	345.00	1	8,310	0.01%
2019/08/21	11	351.95	5	350.40	347.00	6	8,294	0.07%
2019/08/20	10	350.00	8	350.88	351.00	2	8,242	0.02%
2019/08/19	210	349.87	22	340.27	353.00	188	8,104	2.32%	大買/鉅額交易
2019/08/16	9	321.94	35	322.43	322.00	-26	7,760	-0.34%
2019/08/15	2	314.75	0	0.00	316.50	2	7,693	0.03%
2019/08/14	0	0.00	2	320.50	319.50	-2	7,697	-0.03%
2019/08/13	26	318.00	5	318.00	318.00	21	7,715	0.27%
2019/08/12	2	321.50	43	321.08	323.00	-41	7,798	-0.53%
2019/08/08	1	315.50	2	317.00	316.50	-1	7,745	-0.01%
2019/08/07	1	317.00	5	317.30	318.00	-4	7,723	-0.05%
2019/08/06	5	307.20	2.1	307.62	309.00	2.9	7,636	0.04%
2019/08/05	3	312.33	1	312.00	312.00	2	7,601	0.03%
2019/08/02	29	315.50	4	312.75	316.00	25	7,563	0.33%
2019/08/01	11	319.27	37	324.91	314.00	-26	7,496	-0.35%
2019/07/31	41	313.28	6.1	312.63	314.50	34.9	7,239	0.48%
2019/07/30	2	325.25	10	323.30	325.50	-8	7,148	-0.11%
2019/07/29	1	310.50	2	314.75	319.00	-1	7,066	-0.01%
2019/07/26	3	313.50	22	314.02	313.50	-19	7,224	-0.26%
2019/07/25	1	310.50	3	311.50	313.00	-2	7,515	-0.03%
2019/07/24	24	307.94	3	307.50	308.00	21	7,568	0.28%
2019/07/23	8	312.81	3	313.67	314.50	5	7,497	0.07%
2019/07/22	1	307.50	2	309.00	308.50	-1	7,434	-0.01%
2019/07/19	1	306.50	2	305.00	304.50	-1	7,379	-0.01%
2019/07/18	11	305.27	5	304.60	302.00	6	7,321	0.08%
2019/07/17	6	310.67	1	309.50	310.00	5	7,243	0.07%
2019/07/16	3	315.00	2	314.50	314.00	1	7,183	0.01%
2019/07/15	3	314.67	0	0.00	314.50	3	7,154	0.04%
2019/07/12	0	318.00	1	319.50	318.00	-1	7,250	-0.01%
2019/07/11	1	320.00	2	322.50	322.50	-1	7,525	-0.01%
2019/07/10	0	0.00	3	317.33	318.00	-3	7,546	-0.04%
2019/07/08	3.1	312.53	1	315.00	314.00	2.1	7,637	0.03%
2019/07/05	4	320.00	6	320.75	321.00	-2	7,744	-0.03%
2019/07/04	5	319.10	4	318.62	319.00	1	7,840	0.01%
2019/07/03	6	320.58	6	322.67	317.50	0	7,937	0.00%
2019/07/02	2	318.50	32	317.91	319.00	-30	7,929	-0.38%
2019/07/01	12	313.83	8	314.13	314.00	4	7,911	0.05%
2019/06/28	0	0.00	7	312.93	314.00	-7	7,935	-0.09%
2019/06/27	7	313.86	9	313.78	313.00	-2	7,980	-0.03%
2019/06/26	12	310.63	7	312.00	310.50	5	7,980	0.06%
2019/06/25	10	312.40	5	311.20	311.50	5	8,002	0.06%
2019/06/24	0	0.00	1	314.00	315.50	-1	7,992	-0.01%
2019/06/21	2	313.50	6	312.58	313.50	-4	7,978	-0.05%
2019/06/20	20	309.40	8	310.31	310.00	12	7,916	0.15%
2019/06/19	6	310.00	4	309.38	308.50	2	8,057	0.02%
2019/06/18	4	307.00	12	306.17	308.50	-8	7,997	-0.10%
2019/06/17	12	302.92	8	303.00	300.50	4	7,940	0.05%
2019/06/14	3	310.00	1	307.00	307.00	2	7,923	0.03%
2019/06/13	8	311.81	4	312.25	309.50	4	7,915	0.05%
2019/06/12	1	309.00	1	307.00	309.50	0	7,874	0.00%
2019/06/11	3	311.83	1	309.50	308.00	2	7,882	0.03%
2019/06/10	3	314.50	6	315.33	316.00	-3	7,777	-0.04%
2019/06/06	0	0.00	4	308.00	307.00	-4	7,725	-0.05%
2019/06/05	2	315.00	12	315.63	313.00	-10	7,680	-0.13%
2019/06/04	8	314.56	5	314.80	311.00	3	7,651	0.04%
2019/06/03	9	311.94	8	312.63	314.00	1	7,579	0.01%
2019/05/31	5	302.70	12	305.08	311.00	-7	7,512	-0.09%
2019/05/30	5	292.80	13	293.00	296.50	-8	7,348	-0.11%
2019/05/29	1	275.50	1.1	277.86	280.50	-0.1	7,298	0.00%
2019/05/28	0	0.00	5	281.10	280.50	-5	7,369	-0.07%
2019/05/27	13	277.50	4	279.50	281.00	9	7,496	0.12%
2019/05/24	2	290.50	1	291.50	287.00	1	7,704	0.01%
2019/05/23	0	0.00	6	291.50	292.00	-6	7,892	-0.08%
2019/05/22	11	287.82	5	288.30	287.50	6	7,829	0.08%
2019/05/21	4	290.50	7	291.00	290.50	-3	7,894	-0.04%
2019/05/20	14	291.29	4	290.38	290.00	10	7,858	0.13%
2019/05/17	2	291.00	3	294.50	291.00	-1	7,829	-0.01%
2019/05/16	2	289.25	1	288.50	288.00	1	7,753	0.01%
2019/05/15	5	288.50	13	291.23	290.00	-8	7,722	-0.10%
2019/05/14	7	283.36	7	283.29	289.00	0	7,717	0.00%
2019/05/13	10	289.75	9	292.44	286.50	1	7,682	0.01%
2019/05/10	16	300.19	9	301.83	298.50	7	7,872	0.09%
2019/05/09	9	303.39	9	303.11	300.00	0	7,838	0.00%
2019/05/08	2	307.00	3	307.50	310.00	-1	7,750	-0.01%
2019/05/07	8	310.25	11	311.23	311.00	-3	7,659	-0.04%
2019/05/06	11	304.64	21	304.40	306.00	-10	7,561	-0.13%
2019/05/03	11	304.32	13	307.00	309.00	-2	7,464	-0.03%
2019/05/02	6	303.92	3	303.00	298.00	3	7,205	0.04%
2019/04/30	1	294.50	1	289.00	295.50	0	6,913	0.00%
2019/04/29	1	288.00	2	288.50	287.50	-1	6,844	-0.01%
2019/04/26	3	285.83	2	288.00	290.00	1	6,884	0.01%
2019/04/25	2	288.50	3	290.17	288.00	-1	6,869	-0.01%
2019/04/24	2	288.00	11	289.64	289.50	-9	6,880	-0.13%
2019/04/23	8	287.38	0.1	290.00	290.00	7.9	6,891	0.12%
2019/04/18	1	292.00	9	291.61	291.00	-8	6,852	-0.12%
2019/04/17	13	291.50	16	288.78	288.50	-3	6,816	-0.04%
2019/04/16	0	0.00	1	301.00	300.00	-1	6,566	-0.02%
2019/04/15	7	297.14	4	297.00	296.50	3	6,549	0.05%
2019/04/12	4	293.13	13	295.04	293.50	-9	6,523	-0.14%
2019/04/11	19	296.45	8	300.00	291.50	11	6,478	0.17%
2019/04/10	23	300.76	22	301.98	300.00	1	6,347	0.02%
2019/04/09	10	294.60	9	297.28	299.50	1	6,197	0.02%
2019/04/08	3	289.50	9	293.50	294.50	-6	6,082	-0.10%
2019/04/03	8	290.38	7	290.57	290.50	1	5,958	0.02%
2019/04/02	5	290.20	22	290.14	290.50	-17	5,872	-0.29%
2019/04/01	5	284.80	5	285.40	285.50	0	5,738	0.00%
2019/03/29	6	279.00	2	282.50	282.50	4	5,638	0.07%
2019/03/28	3	279.83	2	276.50	276.50	1	5,624	0.02%
2019/03/27	2	278.75	4	279.63	279.50	-2	5,697	-0.04%
2019/03/26	5	279.60	1	281.00	281.00	4	5,698	0.07%
2019/03/25	6	277.75	2	276.75	276.50	4	5,673	0.07%
2019/03/22	7	282.79	11	283.73	284.00	-4	5,618	-0.07%
2019/03/21	5	277.00	6	277.08	277.50	-1	5,456	-0.02%
2019/03/20	5	274.60	3	274.17	274.50	2	5,425	0.04%
2019/03/19	5	274.70	6	274.50	275.50	-1	5,414	-0.02%
2019/03/18	5	279.30	12	278.92	278.00	-7	5,364	-0.13%
2019/03/15	7	274.86	6	275.75	276.00	1	5,344	0.02%
2019/03/14	11	275.41	4	274.00	272.50	7	5,346	0.13%
2019/03/13	4	271.38	3	271.83	273.00	1	5,402	0.02%
2019/03/12	6	273.08	5	272.20	270.50	1	5,438	0.02%
2019/03/11	7	270.50	4	270.38	270.00	3	5,514	0.05%
2019/03/08	6	268.25	4	267.75	267.50	2	5,580	0.04%
2019/03/07	4	276.50	3	273.83	274.00	1	5,564	0.02%
2019/03/06	4	277.13	16	279.16	280.00	-12	5,571	-0.22%
2019/03/05	2	276.25	5	275.00	273.00	-3	5,485	-0.05%
2019/03/04	11	279.27	5.1	278.99	277.00	5.9	5,444	0.11%
2019/02/27	5	277.70	2	280.00	280.00	3	5,375	0.06%
2019/02/26	9	284.56	7	285.07	276.50	2	5,245	0.04%
2019/02/25	8	278.69	40	279.51	282.50	-32	5,028	-0.64%
2019/02/22	6	265.17	19	264.26	264.00	-13	4,754	-0.27%
2019/02/21	12	255.00	10	258.85	259.00	2	4,530	0.04%
2019/02/20	6	255.17	3	255.33	255.50	3	4,480	0.07%
2019/02/19	10	250.25	0	0.00	250.00	10	4,495	0.22%
2019/02/18	3	252.50	3	252.83	253.50	0	4,487	0.00%
2019/02/15	2	254.00	0	0.00	252.00	2	4,475	0.04%
2019/02/14	1	257.50	1	256.50	255.50	0	4,475	0.00%
2019/02/13	5	257.00	6	258.50	259.00	-1	4,503	-0.02%
2019/02/12	10	257.65	2	258.25	257.50	8	4,487	0.18%
2019/02/11	7	251.07	23	252.33	259.50	-16	4,448	-0.36%
2019/01/30	17	243.59	0	0.00	243.00	17	4,185	0.41%
2019/01/29	7	244.64	0	0.00	245.50	7	4,198	0.17%
2019/01/28	1	247.00	0	0.00	248.50	1	4,197	0.02%
2019/01/25	5	246.90	3	248.33	248.00	2	4,258	0.05%
2019/01/24	1	242.00	3	246.17	244.50	-2	4,309	-0.05%
2019/01/23	2	239.00	1	239.50	241.00	1	4,371	0.02%
2019/01/21	5	244.90	1	248.00	244.50	4	4,429	0.09%
2019/01/18	0	0.00	1	243.99	244.00	-1	4,495	-0.02%
2019/01/17	2	235.00	1	236.50	237.00	1	4,491	0.02%
2019/01/16	7	234.00	6	235.92	237.00	1	4,540	0.02%
2019/01/15	3	232.50	1	232.00	233.00	2	4,529	0.04%
2019/01/14	1	231.00	3	231.50	231.50	-2	4,492	-0.04%
2019/01/11	1	227.50	1	227.50	227.50	0	4,487	0.00%
2019/01/10	1	224.50	1	227.00	226.00	0	4,497	0.00%
2019/01/09	1	226.00	3	229.83	226.00	-2	4,501	-0.04%
2019/01/08	1	221.00	2	221.75	222.00	-1	4,416	-0.02%
2019/01/07	6	219.33	4	220.75	219.00	2	4,459	0.04%
2019/01/04	3	215.00	3	217.33	217.00	0	4,465	0.00%
2019/01/03	1	222.50	2	223.75	223.50	-1	4,634	-0.02%
2019/01/02	1	222.00	0	0.00	220.50	1	4,644	0.02%
2018/12/28	1	225.00	1	225.50	229.50	0	4,661	0.00%
2018/12/27	1	224.00	0	0.00	225.00	1	4,758	0.02%
2018/12/26	2	222.50	7	222.21	220.00	-5	4,776	-0.10%
2018/12/25	1	221.50	0	0.00	221.00	1	4,809	0.02%
2018/12/22	1	222.50	0	0.00	223.00	1	4,919	0.02%
2018/12/21	1	223.50	1	222.50	223.50	0	5,001	0.00%
2018/12/20	11	226.45	5	225.00	225.00	6	4,975	0.12%
2018/12/19	1	234.50	2	234.25	236.00	-1	4,876	-0.02%
2018/12/18	1	234.00	3	235.00	234.50	-2	4,868	-0.04%
2018/12/17	0	0.00	1	234.00	235.00	-1	4,901	-0.02%
2018/12/13	0	0.00	1	237.00	237.50	-1	4,959	-0.02%
2018/12/11	1	227.50	3	228.33	228.00	-2	4,951	-0.04%
2018/12/10	0	0.00	1	233.00	229.00	-1	4,965	-0.02%
2018/12/07	2.1	235.48	3	234.50	233.50	-0.9	4,965	-0.02%
2018/12/06	13	233.96	17	231.71	229.50	-4	4,944	-0.08%
2018/12/05	5	244.80	8	245.44	244.50	-3	4,887	-0.06%
2018/12/04	10	251.60	9	249.94	252.00	1	4,914	0.02%
2018/12/03	0	0.00	1	245.00	245.50	-1	4,860	-0.02%
2018/11/30	2	235.50	0	0.00	237.50	2	4,801	0.04%
2018/11/29	6	237.42	4	235.50	231.50	2	4,746	0.04%
2018/11/28	1	232.00	63	234.93	236.50	-62	4,735	-1.31%
2018/11/27	4	230.25	3	228.67	232.00	1	4,711	0.02%
2018/11/26	2	229.00	1	229.00	228.00	1	4,754	0.02%
2018/11/23	0	0.00	3	223.00	222.00	-3	4,762	-0.06%
2018/11/22	0.1	223.00	0	0.00	222.50	0.1	4,825	0.00%
2018/11/21	1	223.00	0	0.00	223.00	1	4,963	0.02%
2018/11/20	0	226.00	0	0.00	225.00	0	4,954	0.00%
2018/11/19	0	0.00	2	223.50	223.50	-2	4,952	-0.04%
2018/11/16	3	223.67	1	224.50	220.00	2	4,986	0.04%
2018/11/15	2	231.75	5	232.40	231.50	-3	4,958	-0.06%
2018/11/14	1	230.00	1	231.50	230.00	0	4,975	0.00%
2018/11/13	0	0.00	0.1	232.00	231.00	-0.1	5,017	0.00%
2018/11/12	2	234.50	0	0.00	234.50	2	5,076	0.04%
2018/11/09	3	228.67	2	228.00	228.50	1	5,214	0.02%
2018/11/08	4	235.13	3	234.33	235.00	1	5,176	0.02%
2018/11/07	1	234.00	0	0.00	235.00	1	5,158	0.02%
2018/11/06	4	234.50	5	233.59	230.00	-1	5,183	-0.02%
2018/11/05	1	229.00	2	227.25	230.00	-1	5,120	-0.02%
2018/11/02	15	226.33	11	226.82	227.50	4	5,105	0.08%
2018/11/01	3	220.83	0	0.00	223.50	3	5,060	0.06%
2018/10/31	2.5	218.00	6	224.42	227.50	-3.5	4,993	-0.07%
2018/10/30	1	208.00	4	207.88	207.00	-3	4,864	-0.06%
2018/10/29	0	208.50	2	207.50	208.00	-2	4,905	-0.04%
2018/10/26	1	202.00	2	203.50	202.00	-1	4,943	-0.02%
2018/10/25	1	206.50	11	210.00	210.00	-10	5,072	-0.20%
2018/10/24	9	211.28	6	211.83	214.00	3	5,195	0.06%
2018/10/23	2	217.75	0	0.00	214.00	2	5,206	0.04%
2018/10/22	1	222.50	0	0.00	221.50	1	5,281	0.02%
2018/10/19	1	219.00	6	221.08	222.50	-5	5,355	-0.09%
2018/10/16	1	224.50	1	225.50	222.00	0	5,813	0.00%
2018/10/15	6	217.17	2	220.75	221.00	4	5,831	0.07%
2018/10/12	2	216.00	2	215.00	220.00	0	5,773	0.00%
2018/10/11	32	207.55	27	208.37	210.50	5	5,739	0.09%
2018/10/09	1	230.50	3	231.00	228.50	-2	5,530	-0.04%
2018/10/08	6	233.33	1	233.00	233.50	5	5,491	0.09%
2018/10/05	31	235.10	1	238.50	234.50	30	5,462	0.55%
2018/10/04	8	243.38	7	242.64	242.00	1	5,384	0.02%
2018/10/03	1	245.50	1	244.00	246.00	0	5,377	0.00%
2018/10/02	3	244.33	0	0.00	245.00	3	5,411	0.06%
2018/10/01	3.1	248.73	0	0.00	250.00	3.1	5,441	0.06%
2018/09/28	1	244.50	5	245.30	246.50	-4	5,533	-0.07%
2018/09/27	1	240.50	0	0.00	241.50	1	5,601	0.02%
2018/09/26	1	241.50	7	243.64	241.50	-6	5,614	-0.11%
2018/09/21	1	244.00	7	242.71	243.00	-6	5,686	-0.11%
2018/09/20	4	239.88	5	238.30	238.00	-1	5,698	-0.02%
2018/09/19	3	246.33	6	244.42	245.00	-3	5,683	-0.05%
2018/09/18	1	244.50	1	245.50	244.50	0	5,730	0.00%
2018/09/17	1	242.50	0	0.00	243.50	1	5,861	0.02%
2018/09/14	0	0.00	0	246.00	245.50	0	5,883	0.00%
2018/09/13	2	243.25	0	0.00	242.00	2	5,876	0.03%
2018/09/11	5	243.40	3	243.67	244.00	2	5,927	0.03%
2018/09/10	22	243.07	21	242.14	242.50	1	5,924	0.02%
2018/09/07	4	247.01	3	247.17	248.00	1	5,902	0.02%
2018/09/06	0	0.00	2	255.75	255.00	-2	5,865	-0.03%
2018/09/04	0	0.00	1	253.50	253.50	-1	5,870	-0.02%
2018/09/03	1	250.50	5	250.80	249.50	-4	5,898	-0.07%
2018/08/31	3	251.67	1	251.00	251.50	2	5,920	0.03%
2018/08/30	2	256.25	1	258.00	256.00	1	5,884	0.02%
2018/08/29	11	254.73	13	255.08	256.00	-2	5,905	-0.03%
2018/08/28	0	0.00	1	255.00	252.00	-1	5,883	-0.02%
2018/08/27	12	246.79	11	246.95	247.50	1	5,858	0.02%
2018/08/24	16	250.06	16	249.13	250.00	0	5,861	0.00%
2018/08/23	2.2	251.36	2	252.25	253.00	0.2	5,980	0.00%
2018/08/22	5	247.70	4	247.38	247.50	1	5,978	0.02%
2018/08/21	6	245.83	4	245.50	245.50	2	5,876	0.03%
2018/08/20	8	245.44	8	246.88	247.00	0	5,876	0.00%
2018/08/17	7	248.14	5	248.80	247.00	2	5,874	0.03%
2018/08/16	17	249.71	1	249.50	247.50	16	5,817	0.28%
2018/08/15	1	262.50	0	0.00	260.00	1	5,722	0.02%
2018/08/14	2	264.50	1	266.50	265.00	1	5,795	0.02%
2018/08/13	29	260.31	5	263.90	263.50	24	5,803	0.41%
2018/08/10	2	275.00	0	0.00	274.50	2	5,807	0.03%
2018/08/09	1	273.00	3	275.50	275.00	-2	5,921	-0.03%
2018/08/08	4	276.00	4	277.00	277.50	0	5,925	0.00%
2018/08/07	1	274.50	2	276.50	275.50	-1	5,911	-0.02%
2018/08/02	6	271.58	5	271.50	269.00	1	6,040	0.02%
2018/08/01	10	266.50	36	268.75	275.00	-26	5,966	-0.44%
2018/07/31	42	252.71	17	253.00	254.00	25	5,781	0.43%
2018/07/30	12	262.87	10	264.50	260.00	2	5,675	0.04%
2018/07/27	3	266.17	6	269.17	267.50	-3	5,670	-0.05%
2018/07/26	7	260.50	30	262.78	263.00	-23	5,749	-0.40%
2018/07/25	7	255.50	7	260.86	262.50	0	5,789	0.00%
2018/07/24	182	258.96	26	255.85	255.00	156	5,831	2.67%	大買/鉅額交易
2018/07/23	22	273.07	24	272.10	271.50	-2	5,656	-0.04%
2018/07/19	1	283.00	1	284.50	284.00	0	5,743	0.00%
2018/07/18	1	283.48	1	285.00	281.00	0	5,858	0.00%
2018/07/13	1	284.00	41	285.01	285.00	-40	6,250	-0.64%
2018/07/12	6	279.50	2	284.00	283.00	4	6,621	0.06%
2018/07/11	15	275.83	15	275.43	276.00	0	6,644	0.00%
2018/07/10	1	275.50	0	0.00	280.00	1	6,710	0.01%
2018/07/09	20	275.25	8	275.50	272.50	12	6,708	0.18%
2018/07/06	12	286.33	2	287.00	285.00	10	6,683	0.15%
2018/07/05	91	284.18	0	0.00	281.50	91	6,677	1.36%
2018/07/04	1	298.00	0	0.00	298.00	1	6,589	0.02%
2018/07/03	0	0.00	1	306.50	304.50	-1	6,641	-0.02%
2018/07/02	3	309.00	3	305.00	305.00	0	6,707	0.00%
2018/06/29	0	0.00	3	301.00	300.00	-3	6,663	-0.05%
2018/06/28	4	294.25	4	295.75	297.00	0	6,615	0.00%
2018/06/27	16	297.47	10	297.50	296.50	6	6,709	0.09%
2018/06/26	85	297.77	19	298.84	296.50	66	6,707	0.98%
2018/06/25	2	310.00	2	309.50	310.00	0	6,629	0.00%
2018/06/22	1	310.50	1	309.50	310.50	0	6,787	0.00%
2018/06/21	3	312.00	2	313.00	312.00	1	6,932	0.01%
2018/06/20	13	310.15	10	311.00	310.00	3	6,974	0.04%
2018/06/19	47	312.07	5	316.00	312.00	42	6,973	0.60%
2018/06/15	8	314.31	6	315.83	315.00	2	7,109	0.03%
2018/06/14	2	317.25	1	322.50	315.00	1	7,291	0.01%
2018/06/13	3	321.50	1	325.50	320.50	2	7,526	0.03%
2018/06/12	2	323.75	0	0.00	324.00	2	7,670	0.03%
2018/06/11	10	332.50	1	332.50	332.50	9	7,748	0.12%
2018/06/08	0	0.00	1	329.50	330.00	-1	7,750	-0.01%
2018/06/06	1	332.00	1	333.50	331.00	0	8,004	0.00%
2018/06/04	0	0.00	51	326.99	329.50	-51	8,154	-0.63%
2018/06/01	5	315.00	10	316.90	319.00	-5	8,177	-0.06%
2018/05/31	18	309.39	9	310.28	311.50	9	8,249	0.11%
2018/05/30	56	311.29	1	312.00	310.00	55	8,197	0.67%
2018/05/29	2	316.25	0	0.00	315.00	2	8,296	0.02%
2018/05/28	9	322.06	8	320.13	318.50	1	8,412	0.01%
2018/05/25	5	323.80	2	323.00	324.00	3	8,472	0.04%
2018/05/24	6	319.33	7	321.79	322.00	-1	8,449	-0.01%
2018/05/23	14	319.71	15	320.87	320.00	-1	8,496	-0.01%
2018/05/22	3	316.33	24	317.31	320.50	-21	8,492	-0.25%
2018/05/21	5	314.60	2	315.50	314.00	3	8,566	0.04%
2018/05/18	5	309.70	5	312.50	313.00	0	8,607	0.00%
2018/05/17	31	310.45	9	309.50	310.00	22	8,659	0.25%
2018/05/16	13	318.46	5	320.00	319.00	8	8,591	0.09%
2018/05/15	0	0.00	2	321.00	319.00	-2	8,657	-0.02%
2018/05/14	1	319.50	0	0.00	320.00	1	8,779	0.01%
2018/05/11	28	322.23	11	322.45	319.50	17	8,782	0.19%
2018/05/10	10	329.20	6	330.17	329.50	4	8,681	0.05%
2018/05/09	2	327.00	7	329.29	328.00	-5	8,819	-0.06%
2018/05/08	8	324.75	9	325.44	325.00	-1	8,867	-0.01%
2018/05/07	10	321.60	12	320.04	318.50	-2	8,894	-0.02%
2018/05/04	15	317.73	14	325.57	325.50	1	8,845	0.01%
2018/05/03	56	319.76	45	318.88	320.00	11	8,857	0.12%
2018/05/02	20	334.58	24	334.69	331.00	-4	8,786	-0.05%
2018/04/30	20	335.18	28	334.04	340.00	-8	8,763	-0.09%
2018/04/27	3	330.33	7	333.57	339.50	-4	8,754	-0.05%
2018/04/26	21	327.29	24	329.73	323.50	-3	8,708	-0.03%
2018/04/25	16	338.00	9	337.50	337.00	7	8,622	0.08%
2018/04/24	33	337.62	32	339.19	341.50	1	8,641	0.01%
2018/04/23	19	357.29	28	356.05	350.50	-9	8,560	-0.11%
2018/04/20	26	357.50	22	359.05	354.50	4	8,487	0.05%
2018/04/19	48	363.11	43	361.45	360.50	5	8,406	0.06%
2018/04/18	29	360.26	24	362.04	362.00	5	8,208	0.06%
2018/04/17	6.1	338.84	5.1	340.67	340.00	1	7,840	0.01%
2018/04/16	17	341.12	23	342.00	342.00	-6	7,853	-0.08%
2018/04/13	1	336.00	4	336.63	336.00	-3	7,811	-0.04%
2018/04/12	6.1	333.08	5	334.10	331.50	1.1	7,800	0.01%
2018/04/11	5	335.90	7	340.43	339.00	-2	7,785	-0.03%
2018/04/10	4	328.75	1	329.50	327.00	3	7,740	0.04%
2018/04/09	3	329.50	7	330.71	327.50	-4	7,800	-0.05%
2018/04/03	9	329.11	2	328.50	328.00	7	7,728	0.09%
2018/04/02	1	336.50	1	338.00	336.50	0	7,682	0.00%
2018/03/31	1	340.50	3	340.33	340.50	-2	7,707	-0.03%
2018/03/30	14	341.89	21	343.17	340.00	-7	7,745	-0.09%
2018/03/29	10	337.00	7	336.70	331.00	3	7,677	0.04%
2018/03/28	9	335.33	4	335.38	333.00	5	7,594	0.07%
2018/03/27	20	339.05	50	341.17	342.50	-30	7,524	-0.40%
2018/03/26	48	344.24	27	343.65	347.00	21	7,360	0.29%
2018/03/23	2	326.25	4	330.00	328.00	-2	7,205	-0.03%
2018/03/22	8	336.69	11	338.00	336.00	-3	7,199	-0.04%
2018/03/21	19	342.05	16	338.88	336.00	3	7,191	0.04%
2018/03/20	27	337.43	40	340.88	342.50	-13	7,183	-0.18%
2018/03/19	4	327.50	16	330.34	334.00	-12	6,988	-0.17%
2018/03/16	5	320.80	4	320.75	317.00	1	6,766	0.01%
2018/03/15	4	317.63	4	318.25	318.00	0	6,627	0.00%
2018/03/14	2	316.74	2	314.75	313.50	0	6,541	0.00%
2018/03/13	2	319.00	4	319.75	319.00	-2	6,558	-0.03%
2018/03/12	5	313.70	12	317.71	317.00	-7	6,573	-0.11%
2018/03/09	5	309.50	7	311.00	310.50	-2	6,656	-0.03%
2018/03/08	12	308.00	14	307.89	309.50	-2	6,591	-0.03%
2018/03/07	1	304.50	10	305.85	300.00	-9	6,474	-0.14%
2018/03/06	3	300.50	7	300.21	301.00	-4	6,435	-0.06%
2018/03/05	11	298.09	1	299.50	295.00	10	6,484	0.15%
2018/03/02	5	302.80	9	304.83	302.50	-4	6,432	-0.06%
2018/03/01	11	296.73	6	300.17	299.50	5	6,373	0.08%
2018/02/27	7	303.50	12	305.08	301.00	-5	6,282	-0.08%
2018/02/26	5	301.00	5	299.30	296.50	0	6,211	0.00%
2018/02/23	6	300.75	6	300.50	300.50	0	6,219	0.00%
2018/02/22	1	304.00	2	304.00	302.00	-1	6,240	-0.02%
2018/02/21	1	298.00	8	300.63	304.50	-7	6,238	-0.11%
2018/02/12	2	286.50	2	283.00	285.00	0	6,153	0.00%
2018/02/09	3	279.00	1	283.50	283.00	2	6,175	0.03%
2018/02/08	2	284.50	3.2	285.26	286.00	-1.2	6,116	-0.02%
2018/02/07	5	290.00	5	289.00	284.50	0	6,135	0.00%
2018/02/06	4	283.75	3	283.83	286.50	1	6,142	0.02%
2018/02/01	10	308.55	7	308.43	307.00	3	6,236	0.05%
2018/01/31	1	295.50	1	297.50	299.00	0	6,091	0.00%
2018/01/30	7	301.21	6	301.33	299.00	1	6,091	0.02%
2018/01/29	3	309.33	0	0.00	308.00	3	6,198	0.05%
2018/01/26	4	301.50	5	304.60	308.00	-1	6,271	-0.02%
2018/01/25	14	310.36	16	309.66	305.50	-2	6,267	-0.03%
2018/01/24	7	308.43	4	307.50	307.50	3	6,343	0.05%
2018/01/23	2	320.00	3	321.50	318.00	-1	6,460	-0.02%
2018/01/22	2	313.77	0	0.00	319.00	2	6,420	0.03%
2018/01/19	5	315.90	0	0.00	319.00	5	6,536	0.08%
2018/01/18	4	318.25	3	316.83	319.50	1	6,576	0.02%
2018/01/15	5	312.00	6	310.00	313.00	-1	6,650	-0.02%
2018/01/11	1	309.00	1	306.00	306.00	0	6,746	0.00%
2018/01/08	1	302.00	1	303.50	298.00	0	7,070	0.00%
2018/01/05	17	299.59	22	300.84	300.00	-5	7,418	-0.07%
2018/01/04	0	0.00	21	299.36	307.00	-21	7,607	-0.28%
2018/01/03	8	299.69	7	299.71	300.50	1	7,797	0.01%
2018/01/02	9	290.72	2	290.00	291.50	7	7,843	0.09%