聯發科 (2454)-群益金鼎-中山券商分點個股進出

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
1095
漲跌
--
漲幅
0.00%
成交量
4,453張
產業
上市半導體類股
3130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－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/05/10	0	1095.00	0	0.00	1095.00	0	7,887	0.00%
2024/05/09	1	1100.02	2	1102.50	1095.00	-1	8,091	-0.01%
2024/05/08	0.2	1085.00	0.2	1088.98	1095.00	0	8,113	0.00%
2024/05/07	2	1045.00	2.1	1045.00	1045.00	-0.1	8,104	0.00%
2024/05/06	0.2	1047.50	0	0.00	1035.00	0.2	8,168	0.00%
2024/05/03	0	0.00	1.1	1044.77	1040.00	-1.1	8,181	-0.01%
2024/04/30	0.1	1010.00	0	0.00	992.00	0.1	8,260	0.00%
2024/04/29	0.1	1025.00	0	0.00	1015.00	0.1	8,263	0.00%
2024/04/26	0	1000.00	0	0.00	1005.00	0	8,286	0.00%
2024/04/25	0	979.25	1	981.00	981.00	-1	8,341	-0.01%
2024/04/24	1	1020.00	1	1014.90	1010.00	0	8,353	0.00%
2024/04/23	0.1	978.55	0	980.00	972.00	0.1	8,440	0.00%
2024/04/22	1.3	978.00	2	971.00	966.00	-0.7	8,512	-0.01%
2024/04/19	4.4	994.30	0	0.00	993.00	4.4	8,431	0.05%
2024/04/18	0	1045.13	0	0.00	1050.00	0	8,249	0.00%
2024/04/17	4.1	1053.76	0	0.00	1050.00	4.1	8,243	0.05%
2024/04/16	2.1	1060.28	1	1075.00	1055.00	1.1	8,185	0.01%
2024/04/15	3.1	1138.27	0	0.00	1110.00	3.1	8,081	0.04%
2024/04/12	1.1	1184.87	0	0.00	1180.00	1.1	8,021	0.01%
2024/04/11	2	1219.78	0	0.00	1200.00	2	8,026	0.03%
2024/04/10	1	1205.00	3.1	1199.36	1195.00	-2.1	8,062	-0.03%
2024/04/09	1	1165.00	1	1160.00	1160.00	0	8,165	0.00%
2024/04/08	0	0.00	2	1157.50	1150.00	-2	8,276	-0.02%
2024/04/03	0	1155.00	0	0.00	1160.00	0	8,292	0.00%
2024/04/01	3.3	1177.12	0	0.00	1160.00	3.3	8,388	0.04%
2024/03/29	1	1175.00	2	1192.50	1195.00	-1	8,352	-0.01%
2024/03/28	1	1169.98	0	1145.00	1160.00	1	8,270	0.01%
2024/03/25	130	1125.00	0	0.00	1120.00	130	8,181	1.59%	大買/鉅額交易
2024/03/22	100	1118.00	0	0.00	1125.00	100	8,210	1.22%
2024/03/20	1.1	1163.81	0.1	1164.17	1130.00	0.9	8,283	0.01%
2024/03/19	0	1162.50	2	1155.00	1150.00	-2	8,293	-0.02%
2024/03/18	2.1	1164.76	0	0.00	1170.00	2.1	8,246	0.03%
2024/03/15	50.3	1137.50	1	1135.00	1135.00	49.3	8,223	0.60%
2024/03/14	104	1179.13	3	1151.67	1150.00	101	8,175	1.24%	大買/鉅額交易
2024/03/13	43.2	1215.05	30.1	1254.92	1215.00	13.1	8,048	0.16%
2024/03/12	2	1217.48	1	1220.00	1215.00	1	7,983	0.01%
2024/03/11	2	1224.97	1	1219.98	1225.00	1	7,950	0.01%
2024/03/08	0.4	1238.75	55.4	1262.30	1230.00	-55	7,942	-0.69%
2024/03/07	0	0.00	177.3	1237.47	1230.00	-177.3	7,757	-2.29%	大賣/鉅額交易
2024/03/06	0.1	1150.00	153.7	1173.00	1190.00	-153.6	7,564	-2.03%	大賣/鉅額交易
2024/03/05	0	1150.00	123.4	1155.84	1155.00	-123.4	7,525	-1.64%	大賣/鉅額交易
2024/03/04	0.4	1115.08	200	1131.15	1150.00	-199.6	7,470	-2.67%	大賣/鉅額交易
2024/03/01	2	1115.00	0	0.00	1105.00	2	7,359	0.03%
2024/02/29	1	1130.00	101.2	1129.48	1140.00	-100.2	7,252	-1.38%	大賣/
2024/02/27	0.2	1120.00	1.1	1130.80	1115.00	-0.9	7,175	-0.01%
2024/02/26	0.1	1085.00	1.5	1088.33	1115.00	-1.4	6,975	-0.02%
2024/02/23	0.1	1015.00	207.7	1085.91	1100.00	-207.6	6,882	-3.02%	大賣/鉅額交易
2024/02/22	0	994.67	10.9	996.97	1015.00	-10.8	6,651	-0.16%
2024/02/21	0	0.00	0.1	982.00	981.00	-0.1	6,598	0.00%
2024/02/20	0.3	976.91	0	978.00	982.00	0.3	6,589	0.00%
2024/02/19	2	963.01	1	962.96	963.00	1	6,590	0.02%
2024/02/16	0.1	967.00	0	967.00	970.00	0.1	6,661	0.00%
2024/02/15	0.1	956.00	2.2	967.24	972.00	-2.1	6,666	-0.03%
2024/02/05	0.1	937.00	0	938.00	937.00	0.1	6,630	0.00%
2024/02/02	1.1	930.10	0	0.00	936.00	1.1	6,660	0.02%
2024/02/01	105	929.68	0	934.00	930.00	105	6,651	1.58%	大買/鉅額交易
2024/01/31	1	959.26	1.1	967.64	966.00	-0.1	6,527	0.00%
2024/01/30	0	955.67	2.9	957.72	963.00	-2.8	6,494	-0.04%
2024/01/26	29.4	934.42	9	935.33	936.00	20.4	6,433	0.32%
2024/01/25	24.3	935.70	5	947.98	943.00	19.2	6,506	0.30%
2024/01/24	150.1	929.05	7	928.29	936.00	143.1	6,471	2.21%	大買/鉅額交易
2024/01/23	0	913.25	1	910.00	911.00	-1	6,521	-0.02%
2024/01/22	18	932.38	4	932.75	922.00	14	6,690	0.21%
2024/01/19	1.5	917.67	1	916.00	920.00	0.5	6,650	0.01%
2024/01/18	5	884.00	6.2	894.39	897.00	-1.2	6,590	-0.02%
2024/01/17	3	886.00	3	887.00	879.00	0	6,586	0.00%
2024/01/16	2.1	905.59	5	905.59	895.00	-2.9	6,479	-0.04%
2024/01/15	1.8	927.65	1	922.00	922.00	0.8	6,397	0.01%
2024/01/12	0	925.00	0	0.00	926.00	0	6,468	0.00%
2024/01/11	4.1	923.82	0	0.00	920.00	4.1	6,515	0.06%
2024/01/10	4	925.00	1	924.00	924.00	3	6,528	0.05%
2024/01/09	4	929.25	1	933.00	928.00	3	6,595	0.05%
2024/01/08	118.2	924.37	0	0.00	920.00	118.2	6,594	1.79%	大買/鉅額交易
2024/01/05	0.2	928.94	0	931.00	921.00	0.2	6,666	0.00%
2024/01/04	3.4	934.48	0	0.00	928.00	3.4	6,686	0.05%
2024/01/03	2.1	960.85	0.1	976.00	953.00	2	6,753	0.03%
2024/01/02	86.2	1008.35	0.1	987.00	981.00	86.1	6,593	1.31%
2023/12/29	100.1	1016.50	0.1	1025.00	1015.00	100	6,519	1.53%
2023/12/28	9.3	1030.05	6.1	1049.71	1025.00	3.2	6,562	0.05%
2023/12/27	1.1	1039.55	288.1	1040.49	1040.00	-287	6,643	-4.32%	大賣/鉅額交易
2023/12/26	0.1	999.00	0.2	1000.00	1000.00	-0.1	6,565	0.00%
2023/12/25	0	994.29	0.1	993.00	995.00	0	6,574	0.00%
2023/12/22	0	0.00	0.2	985.00	990.00	-0.2	6,583	0.00%
2023/12/21	0	977.00	0	0.00	976.00	0	6,592	0.00%
2023/12/20	1	985.04	0	0.00	983.00	1	6,594	0.02%
2023/12/19	0.1	984.00	0	0.00	992.00	0.1	6,614	0.00%
2023/12/15	0	0.00	1.1	991.73	996.00	-1.1	6,618	-0.02%
2023/12/14	0.1	956.00	0	0.00	966.00	0.1	6,525	0.00%
2023/12/13	0.1	949.91	2.1	950.42	955.00	-2	6,615	-0.03%
2023/12/12	10.1	943.99	17	947.94	939.00	-6.9	6,787	-0.10%
2023/12/11	0.1	940.00	1	941.00	941.00	-0.9	6,804	-0.01%
2023/12/08	2	943.00	0	0.00	943.00	2	6,863	0.03%
2023/12/06	0	0.00	0	930.00	927.00	0	6,874	0.00%
2023/12/05	5.1	923.81	4	925.00	929.00	1.1	6,897	0.02%
2023/12/04	0.1	936.00	0	937.00	933.00	0.1	6,864	0.00%
2023/12/01	4	942.00	6	944.50	947.00	-2	6,830	-0.03%
2023/11/30	1	941.00	4	950.00	945.00	-3	6,854	-0.04%
2023/11/29	0	0.00	4	943.50	948.00	-4	6,772	-0.06%
2023/11/27	2.1	938.86	0	936.00	931.00	2.1	6,738	0.03%
2023/11/24	0	0.00	2.7	944.26	945.00	-2.7	6,715	-0.04%
2023/11/22	0	939.00	0.2	937.58	942.00	-0.2	6,738	0.00%
2023/11/21	0	929.00	1.3	923.77	926.00	-1.3	6,725	-0.02%
2023/11/20	1	907.02	0	0.00	912.00	1	6,660	0.02%
2023/11/17	0.1	902.73	1.1	901.95	904.00	-1	6,577	-0.01%
2023/11/16	2.3	897.75	1	892.03	893.00	1.3	6,559	0.02%
2023/11/15	2.1	904.00	3.5	913.73	908.00	-1.4	6,476	-0.02%
2023/11/14	0	0.00	0.1	907.00	905.00	-0.1	6,389	0.00%
2023/11/13	1	907.00	1.1	910.46	906.00	-0.1	6,386	0.00%
2023/11/10	0.1	893.72	0	0.00	884.00	0.1	6,327	0.00%
2023/11/09	0.7	906.29	0	908.00	905.00	0.6	6,247	0.01%
2023/11/08	1	913.00	0.3	898.67	914.00	0.7	6,192	0.01%
2023/11/07	0.1	885.00	0	0.00	888.00	0.1	6,118	0.00%
2023/11/06	1	881.00	2.1	885.74	882.00	-1.1	6,072	-0.02%
2023/11/03	2	870.00	1.6	871.69	870.00	0.4	6,004	0.01%
2023/11/02	0.5	855.62	0.3	862.14	868.00	0.2	6,004	0.00%
2023/11/01	0	0.00	0.3	850.33	846.00	-0.3	5,901	-0.01%
2023/10/31	2.2	854.55	1	855.00	842.00	1.2	5,899	0.02%
2023/10/30	2	852.50	3.9	837.56	857.00	-1.9	5,868	-0.03%
2023/10/27	1.6	805.73	0	0.00	801.00	1.6	5,830	0.03%
2023/10/26	0.1	814.00	0.2	817.00	817.00	-0.1	5,993	0.00%
2023/10/25	1	825.90	3	818.67	822.00	-2	5,972	-0.03%
2023/10/24	1.4	809.69	1	817.00	816.00	0.4	5,942	0.01%
2023/10/23	0	0.00	11	818.91	821.00	-11	5,974	-0.18%
2023/10/20	2.1	825.52	0	0.00	828.00	2.1	6,001	0.03%
2023/10/19	14.1	831.02	5	832.80	830.00	9.1	5,982	0.15%
2023/10/18	0.2	814.84	0.1	814.00	813.00	0.1	6,048	0.00%
2023/10/17	0.2	836.51	15.1	852.88	825.00	-14.9	5,962	-0.25%
2023/10/16	0	839.39	1	838.00	840.00	-1	5,928	-0.02%
2023/10/13	2	831.53	4.2	834.68	842.00	-2.2	5,910	-0.04%
2023/10/12	0.1	813.00	2.4	812.74	815.00	-2.3	5,818	-0.04%
2023/10/11	1	808.99	1.4	807.70	814.00	-0.4	5,806	-0.01%
2023/10/06	0	0.00	0	787.00	786.00	0	5,683	0.00%
2023/10/05	0	782.60	5.1	785.92	786.00	-5.1	5,699	-0.09%
2023/10/04	2	777.50	0	0.00	780.00	2	5,662	0.04%
2023/10/03	0	774.00	12.1	778.22	772.00	-12.1	5,629	-0.21%
2023/10/02	1	745.00	4	743.00	745.00	-3	5,529	-0.05%
2023/09/27	0	729.00	0	0.00	737.00	0	5,531	0.00%
2023/09/26	1	738.00	2	739.50	737.00	-1	5,530	-0.02%
2023/09/25	0	757.00	0	0.00	755.00	0	5,515	0.00%
2023/09/22	0	744.00	0	0.00	746.00	0	5,511	0.00%
2023/09/21	1	745.03	1	751.00	746.00	0	5,456	0.00%
2023/09/20	0.1	756.03	0.1	756.52	759.00	-0.1	5,441	0.00%
2023/09/19	0	0.00	4	773.00	773.00	-4	5,433	-0.07%
2023/09/18	14	783.00	3.3	784.41	782.00	10.7	5,405	0.20%
2023/09/15	0	757.26	8.5	752.45	763.00	-8.5	5,396	-0.16%
2023/09/13	1.1	738.91	3.1	737.99	732.00	-2	5,770	-0.03%
2023/09/12	0	723.00	7.7	725.16	728.00	-7.7	5,785	-0.13%
2023/09/11	0	707.00	0	0.00	714.00	0	5,808	0.00%
2023/09/08	0.1	703.00	0.6	703.83	709.00	-0.5	5,861	-0.01%
2023/09/06	0	713.50	0.1	713.63	712.00	-0.1	5,918	0.00%
2023/09/05	0	715.00	1.1	714.89	718.00	-1.1	5,943	-0.02%
2023/09/04	0	709.00	0	0.00	711.00	0	5,984	0.00%
2023/09/01	0	0.00	0	709.00	710.00	0	6,032	0.00%
2023/08/31	1	705.00	2	712.00	705.00	-1	6,053	-0.02%
2023/08/30	0	0.00	0	706.00	709.00	0	6,044	0.00%
2023/08/29	0	702.00	1.1	711.44	710.00	-1.1	6,080	-0.02%
2023/08/28	1	701.00	4.3	704.33	701.00	-3.3	6,097	-0.05%
2023/08/25	0	692.50	0.2	691.00	694.00	-0.2	6,199	0.00%
2023/08/24	1	690.00	2.4	688.41	691.00	-1.4	6,377	-0.02%
2023/08/23	0	673.00	3	675.00	671.00	-3	6,451	-0.05%
2023/08/22	1	672.10	0.5	674.00	672.00	0.5	6,596	0.01%
2023/08/21	2.3	669.19	0	0.00	669.00	2.3	6,612	0.03%
2023/08/18	0	675.09	0.2	678.00	674.00	-0.2	6,661	0.00%
2023/08/17	2.1	674.65	0	0.00	674.00	2.1	6,696	0.03%
2023/08/16	0	687.00	0.1	689.00	689.00	0	6,693	0.00%
2023/08/15	0	681.71	0	0.00	678.00	0	6,677	0.00%
2023/08/14	2.4	670.25	0	0.00	672.00	2.4	6,704	0.04%
2023/08/11	0.3	682.37	2	677.00	679.00	-1.7	6,776	-0.03%
2023/08/10	2.1	694.35	0.2	698.00	693.00	2	6,757	0.03%
2023/08/09	1	689.06	1	702.00	701.00	0	6,745	0.00%
2023/08/08	0.1	693.04	0	0.00	690.00	0.1	6,777	0.00%
2023/08/07	0.2	704.50	2	704.00	706.00	-1.8	6,736	-0.03%
2023/08/04	0	703.00	0	0.00	706.00	0	6,741	0.00%
2023/08/02	0.2	705.24	0.1	714.36	709.00	0.1	6,665	0.00%
2023/08/01	3	705.64	3.4	708.36	713.00	-0.4	6,565	-0.01%
2023/07/31	1.2	693.33	8.2	692.36	690.00	-7	6,386	-0.11%
2023/07/28	0	662.81	0	0.00	658.00	0	6,200	0.00%
2023/07/26	2.6	658.95	1	659.00	655.00	1.6	6,267	0.02%
2023/07/25	4.1	668.70	0	0.00	665.00	4.1	6,257	0.07%
2023/07/24	0.4	680.95	0	0.00	675.00	0.4	6,219	0.01%
2023/07/21	8.2	672.05	6	678.50	682.00	2.2	6,214	0.04%
2023/07/20	1.2	693.49	0	694.00	692.00	1.2	6,162	0.02%
2023/07/19	0	694.00	1.1	694.95	696.00	-1	6,199	-0.02%
2023/07/18	0.1	684.00	1	683.02	683.00	-1	6,180	-0.02%
2023/07/17	3.1	683.00	1	683.00	683.00	2.1	6,267	0.03%
2023/07/13	0.2	685.34	6	687.83	680.00	-5.8	6,507	-0.09%
2023/07/12	2.6	682.81	3	685.67	685.00	-0.4	6,656	-0.01%
2023/07/11	1.1	685.94	3	685.33	686.00	-1.9	6,664	-0.03%
2023/07/10	1.2	680.88	0	0.00	673.00	1.2	6,692	0.02%
2023/07/07	4	681.28	0	0.00	682.00	4	6,657	0.06%
2023/07/06	0	694.50	1	696.00	690.00	-1	6,660	-0.01%
2023/07/05	1	698.02	0.1	700.00	697.00	1	6,686	0.01%
2023/07/04	2.1	700.57	0.1	695.00	700.00	2.1	6,698	0.03%
2023/07/03	1.1	693.22	0	0.00	691.00	1.1	6,780	0.02%
2023/06/30	1	688.00	0	0.00	688.00	1	6,804	0.01%
2023/06/29	0	0.00	1	704.00	696.00	-1	6,781	-0.01%
2023/06/28	0	694.00	0	0.00	695.00	0	6,759	0.00%
2023/06/27	0	689.00	0	0.00	681.00	0	6,755	0.00%
2023/06/26	1	686.00	0	0.00	685.00	1	6,729	0.01%
2023/06/21	2.2	686.55	1	694.00	693.00	1.2	6,725	0.02%
2023/06/20	12.5	704.53	3	698.33	691.00	9.5	6,613	0.14%
2023/06/19	4.1	786.47	11.7	782.73	785.00	-7.5	6,287	-0.12%
2023/06/16	1.4	754.65	0	756.00	751.00	1.4	6,046	0.02%
2023/06/15	2	766.02	2	774.00	766.00	0	5,965	0.00%
2023/06/14	0	0.00	3	780.00	780.00	-3	5,945	-0.05%
2023/06/13	0	0.00	4	778.00	779.00	-4	5,954	-0.07%
2023/06/12	0	0.00	0.1	766.23	767.00	-0.1	5,921	0.00%
2023/06/09	0.1	765.00	0	0.00	764.00	0.1	5,940	0.00%
2023/06/08	1	770.96	0.1	771.00	768.00	0.9	5,946	0.02%
2023/06/07	1	758.06	1	768.00	768.00	0	5,921	0.00%
2023/06/06	1	754.02	1	752.16	757.00	0	5,920	0.00%
2023/06/05	0	0.00	1.1	763.76	759.00	-1.1	5,990	-0.02%
2023/06/02	1	759.00	1.5	755.66	751.00	-0.5	5,988	-0.01%
2023/06/01	0	0.00	0	759.33	748.00	0	6,005	0.00%
2023/05/31	1.1	749.52	4	759.25	759.00	-2.9	6,008	-0.05%
2023/05/30	29	761.72	29.1	767.76	763.00	-0.1	5,965	0.00%
2023/05/29	3	744.99	6.1	751.27	738.00	-3	5,953	-0.05%
2023/05/26	0	723.00	3	727.64	730.00	-3	5,919	-0.05%
2023/05/25	4.1	711.38	1.2	712.85	708.00	2.9	5,864	0.05%
2023/05/24	1	705.00	0.1	710.00	711.00	0.9	5,857	0.02%
2023/05/23	2	716.00	0.1	714.33	716.00	1.9	5,807	0.03%
2023/05/22	0	0.00	0.5	704.51	705.00	-0.5	5,763	-0.01%
2023/05/19	1	695.96	1	696.98	698.00	0	5,747	0.00%
2023/05/18	1	690.97	0	689.71	689.00	1	5,748	0.02%
2023/05/17	0	683.00	3	688.29	685.00	-3	5,785	-0.05%
2023/05/15	0	0.00	4	679.00	680.00	-4	5,715	-0.07%
2023/05/12	0.1	665.00	0	0.00	673.00	0.1	5,708	0.00%
2023/05/10	2.1	670.84	0	0.00	668.00	2.1	5,765	0.04%
2023/05/09	2	675.01	0.4	678.00	677.00	1.7	5,820	0.03%
2023/05/05	0	675.00	2	676.00	675.00	-2	5,965	-0.03%
2023/05/04	3.6	668.49	0	0.00	668.00	3.6	6,096	0.06%
2023/05/03	0.1	677.61	2	679.91	680.00	-1.9	6,099	-0.03%
2023/05/02	0	669.00	0	671.00	671.00	0	6,171	0.00%
2023/04/28	1	665.00	0.1	668.50	665.00	1	6,300	0.02%
2023/04/27	0	656.00	1	660.00	662.00	-1	6,268	-0.02%
2023/04/26	2.4	644.36	1	650.00	649.00	1.4	6,271	0.02%
2023/04/25	1.8	658.18	0	0.00	650.00	1.8	6,263	0.03%
2023/04/24	0	0.00	1	680.00	676.00	-1	6,226	-0.02%
2023/04/21	5.1	669.96	1	666.00	665.00	4.1	6,262	0.07%
2023/04/20	1	677.06	0	0.00	673.00	1	6,320	0.02%
2023/04/19	2	681.50	1.3	684.08	675.00	0.7	6,272	0.01%
2023/04/18	3.3	697.05	0	0.00	688.00	3.3	6,207	0.05%
2023/04/17	1.2	706.09	0	0.00	709.00	1.2	6,062	0.02%
2023/04/14	1	750.00	0	0.00	748.00	1	5,874	0.02%
2023/04/13	0.1	752.91	0	0.00	750.00	0.1	5,876	0.00%
2023/04/11	0	0.00	0	757.00	756.00	0	5,831	0.00%
2023/04/10	0	741.00	0	0.00	742.00	0	5,902	0.00%
2023/04/07	3.1	747.43	2	749.00	749.00	1.1	5,839	0.02%
2023/04/06	7.3	757.48	1	765.00	753.00	6.3	5,791	0.11%
2023/03/31	0	0.00	1	782.00	787.00	-1	5,686	-0.02%
2023/03/30	0	778.00	0	0.00	778.00	0	5,681	0.00%
2023/03/29	4.1	772.43	0	0.00	773.00	4.1	5,709	0.07%
2023/03/28	0	772.50	0	0.00	766.00	0	5,757	0.00%
2023/03/27	0.1	782.00	0	0.00	780.00	0.1	5,800	0.00%
2023/03/24	0.1	787.00	2	793.00	790.00	-1.9	5,961	-0.03%
2023/03/23	2.1	787.52	2	788.00	793.00	0.1	6,115	0.00%
2023/03/22	5	778.40	1	782.00	781.00	4	6,119	0.07%
2023/03/21	1.5	771.33	0	0.00	771.00	1.5	6,130	0.02%
2023/03/20	3	773.67	2	773.00	770.00	1	6,125	0.02%
2023/03/17	1	775.94	2	772.50	773.00	-1	6,110	-0.02%
2023/03/16	0.1	760.00	0	0.00	756.00	0.1	6,067	0.00%
2023/03/15	0	0.00	0	766.00	758.00	0	6,057	0.00%
2023/03/14	1.1	757.19	0	0.00	761.00	1.1	6,053	0.02%
2023/03/13	0	0.00	2.1	756.00	764.00	-2.1	6,044	-0.04%
2023/03/10	1.2	755.23	0	0.00	756.00	1.2	6,029	0.02%
2023/03/09	0.3	770.80	0	0.00	767.00	0.3	6,046	0.00%
2023/03/08	2.3	769.16	1	766.00	768.00	1.3	6,112	0.02%
2023/03/06	0	0.00	0.1	790.00	784.00	-0.1	6,062	0.00%
2023/03/03	10.5	780.38	4	774.25	775.00	6.5	6,033	0.11%
2023/03/02	5.4	777.44	4.3	781.61	775.00	1.1	6,049	0.02%
2023/03/01	4	784.75	9.2	782.67	791.00	-5.2	5,944	-0.09%
2023/02/24	1.2	732.67	0	0.00	723.00	1.2	5,788	0.02%
2023/02/23	1	741.00	3	742.33	745.00	-2	5,727	-0.03%
2023/02/16	5	715.00	2	713.00	711.00	3	6,143	0.05%
2023/02/15	0.2	710.33	0	0.00	710.00	0.2	6,321	0.00%
2023/02/13	2	731.00	0.1	732.00	731.00	1.9	6,477	0.03%
2023/02/10	1	740.00	0	0.00	740.00	1	6,539	0.02%
2023/02/09	1	742.00	1.2	748.13	749.00	-0.2	6,621	0.00%
2023/02/08	1	744.00	1	745.00	744.00	0	6,629	0.00%
2023/02/07	1.3	719.15	0	0.00	717.00	1.3	6,606	0.02%
2023/02/06	4	740.00	0	0.00	731.00	4	6,599	0.06%
2023/02/03	1	748.00	48	750.90	751.00	-47	6,601	-0.71%
2023/02/02	0	0.00	27.2	750.35	747.00	-27.2	6,768	-0.40%
2023/02/01	2.1	722.44	0	0.00	724.00	2.1	6,685	0.03%
2023/01/31	3.3	734.54	2	737.50	718.00	1.3	6,691	0.02%
2023/01/30	0	0.00	0.1	728.57	739.00	-0.1	6,619	0.00%
2023/01/17	0	0.00	1	700.00	693.00	-1	6,490	-0.02%
2023/01/16	0	0.00	0.1	704.80	704.00	-0.1	6,511	0.00%
2023/01/13	2	698.50	0.3	698.00	694.00	1.7	6,514	0.03%
2023/01/12	0	0.00	7.1	710.20	715.00	-7.1	6,545	-0.11%
2023/01/11	5	703.00	0.2	704.00	707.00	4.9	6,540	0.07%
2023/01/10	1	696.00	2.2	691.16	694.00	-1.2	6,535	-0.02%
2023/01/09	1	666.00	1	670.05	675.00	0	6,501	0.00%
2023/01/06	1	657.00	3	654.00	660.00	-2	6,538	-0.03%
2023/01/05	0.2	634.00	0	0.00	631.00	0.2	6,535	0.00%
2023/01/04	0	0.00	1	642.00	636.00	-1	6,561	-0.02%
2023/01/03	17	640.29	17	643.29	644.00	0	6,650	0.00%
2022/12/30	1	633.85	0	0.00	625.00	1	6,675	0.02%
2022/12/29	1	627.00	1	631.00	629.00	0	6,750	0.00%
2022/12/28	3.2	641.13	1	629.00	638.00	2.2	6,848	0.03%
2022/12/27	1	656.00	1	659.00	656.00	0	6,776	0.00%
2022/12/26	2	654.00	0	0.00	651.00	2	6,798	0.03%
2022/12/23	0	655.42	2	659.00	660.00	-2	6,869	-0.03%
2022/12/22	0	0.00	0	665.00	661.00	0	6,962	0.00%
2022/12/21	1	649.00	1	660.00	654.00	0	7,014	0.00%
2022/12/20	1	653.01	0.1	657.56	646.00	0.9	7,009	0.01%
2022/12/19	1	656.01	3.1	655.74	656.00	-2	6,997	-0.03%
2022/12/16	1.2	659.97	1	659.92	660.00	0.2	6,957	0.00%
2022/12/15	337.8	694.92	0	0.00	681.00	337.8	6,838	4.94%	大買/鉅額交易
2022/12/13	0	714.00	0	0.00	709.00	0	6,656	0.00%
2022/12/12	0	713.89	0	0.00	712.00	0	6,633	0.00%
2022/12/09	1	719.00	1	726.00	729.00	0	6,683	0.00%
2022/12/08	2	711.99	1	707.00	705.00	1	6,669	0.02%
2022/12/07	1	717.00	1	720.00	716.00	0	6,703	0.00%
2022/12/06	1.1	730.36	1	721.00	725.00	0.1	6,687	0.00%
2022/12/05	1	750.97	1.5	745.98	739.00	-0.5	6,688	-0.01%
2022/12/02	2	743.50	2	738.50	739.00	0	6,670	0.00%
2022/12/01	2	748.48	22	754.41	741.00	-20	6,687	-0.30%
2022/11/30	2.1	735.38	1	735.00	733.00	1.1	6,640	0.02%
2022/11/29	0.1	709.00	0	0.00	713.00	0.1	6,585	0.00%
2022/11/25	0	725.00	0	0.00	727.00	0	6,686	0.00%
2022/11/24	0	0.00	2.1	729.51	728.00	-2.1	6,662	-0.03%
2022/11/23	1.2	715.96	0	0.00	705.00	1.2	6,614	0.02%
2022/11/22	1	709.00	3	710.00	713.00	-2	6,640	-0.03%
2022/11/18	2.2	734.09	0.1	722.00	722.00	2.1	6,562	0.03%
2022/11/16	2	729.50	0.6	730.00	729.00	1.5	6,483	0.02%
2022/11/15	0	0.00	238.1	719.25	722.00	-238.1	6,409	-3.71%	大賣/鉅額交易
2022/11/11	0	0.00	103.3	693.89	700.00	-103.3	6,158	-1.68%	大賣/鉅額交易
2022/11/10	0	0.00	0.1	651.15	660.00	-0.1	5,973	0.00%
2022/11/09	2	639.00	104.6	630.30	650.00	-102.6	5,943	-1.73%	大賣/鉅額交易
2022/11/08	0	0.00	1	627.00	620.00	-1	5,823	-0.02%
2022/11/07	0.6	613.83	3	617.67	620.00	-2.4	5,766	-0.04%
2022/11/04	3	596.67	0	0.00	597.00	3	5,782	0.05%
2022/11/03	1	595.00	0	0.00	600.00	1	5,814	0.02%
2022/11/02	1.1	603.90	89	602.30	599.00	-88	5,796	-1.52%
2022/11/01	2	596.50	2	598.00	599.00	0	5,769	0.00%
2022/10/31	16	599.00	21.1	593.21	590.00	-5.1	5,758	-0.09%
2022/10/28	0	572.00	0	0.00	565.00	0	5,543	0.00%
2022/10/27	0	0.00	1	588.00	589.00	-1	5,502	-0.02%
2022/10/26	17	579.00	20	571.55	579.00	-3	5,503	-0.05%
2022/10/25	3	569.33	0	0.00	563.00	3	5,501	0.05%
2022/10/18	0	0.00	1	586.00	588.00	-1	5,468	-0.02%
2022/10/17	0.1	570.00	0	0.00	578.00	0.1	5,498	0.00%
2022/10/14	1	577.00	0	0.00	585.00	1	5,580	0.02%
2022/10/13	1	539.00	0	0.00	544.00	1	5,561	0.02%
2022/10/12	1	546.00	1	549.00	549.00	0	5,527	0.00%
2022/10/11	18	553.89	20	559.20	553.00	-2	5,544	-0.04%
2022/10/07	5	568.20	0	0.00	566.00	5	5,540	0.09%
2022/10/06	0	0.00	33	599.91	587.00	-33	5,531	-0.60%
2022/10/05	1	602.00	1	600.00	599.00	0	5,528	0.00%
2022/10/04	0	0.00	3	569.00	573.00	-3	5,491	-0.05%
2022/09/30	10	548.00	12	539.17	551.00	-2	5,600	-0.04%
2022/09/29	1	543.00	1	561.00	543.00	0	5,648	0.00%
2022/09/28	2.1	552.07	0	0.00	545.00	2.1	5,643	0.04%
2022/09/27	0.1	572.00	0	0.00	568.00	0.1	5,673	0.00%
2022/09/26	4	571.50	0	0.00	569.00	4	5,749	0.07%
2022/09/23	0.2	584.69	0	0.00	580.00	0.2	5,832	0.00%
2022/09/22	1.2	591.04	1	590.00	591.00	0.2	5,925	0.00%
2022/09/21	0	605.00	0	0.00	605.00	0	6,057	0.00%
2022/09/20	0	0.00	1	610.00	605.00	-1	6,255	-0.02%
2022/09/19	2	605.50	0	607.00	604.00	2	6,370	0.03%
2022/09/16	2.5	604.64	0	0.00	600.00	2.5	6,541	0.04%
2022/09/15	0.3	615.00	0	0.00	616.00	0.3	6,915	0.00%
2022/09/14	1	614.98	0	0.00	615.00	1	7,098	0.01%
2022/09/13	1.3	626.80	0	0.00	626.00	1.3	7,118	0.02%
2022/09/12	0	0.00	0.6	629.00	627.00	-0.6	7,161	-0.01%
2022/09/07	1	611.02	0	0.00	619.00	1	7,319	0.01%
2022/09/06	0	632.00	1	628.00	629.00	-1	7,319	-0.01%
2022/09/05	1	631.00	5	628.00	631.00	-4	7,359	-0.05%
2022/09/02	3.3	635.55	0.1	625.00	620.00	3.2	7,407	0.04%
2022/09/01	5.3	650.16	0	0.00	648.00	5.3	7,329	0.07%
2022/08/31	0	0.00	4	664.00	667.00	-4	7,309	-0.05%
2022/08/30	0.4	652.29	0	0.00	657.00	0.4	7,411	0.00%
2022/08/29	9.1	654.56	0	0.00	653.00	9.1	7,427	0.12%
2022/08/26	0	682.00	4	683.50	678.00	-4	7,444	-0.05%
2022/08/25	2.1	670.24	2	670.50	670.00	0.1	7,460	0.00%
2022/08/24	2.3	675.11	0	0.00	667.00	2.3	7,497	0.03%
2022/08/23	0	0.00	1	676.00	676.00	-1	7,601	-0.01%
2022/08/22	9.3	676.19	1	673.00	672.00	8.3	7,628	0.11%
2022/08/19	3.1	695.78	1.3	697.54	693.00	1.8	7,590	0.02%
2022/08/18	3	695.67	2	703.00	702.00	1	7,581	0.01%
2022/08/17	0	702.00	0	0.00	703.00	0	7,566	0.00%
2022/08/16	0.1	706.00	2	712.50	706.00	-2	7,537	-0.03%
2022/08/15	2	694.52	2	705.50	706.00	0	7,502	0.00%
2022/08/12	7	681.00	7	676.71	684.00	0	7,480	0.00%
2022/08/11	1.1	668.00	1	669.00	670.00	0.1	7,486	0.00%
2022/08/10	4.3	675.98	1	669.00	668.00	3.3	7,426	0.04%
2022/08/09	6	693.35	1	697.00	694.00	5	7,387	0.07%
2022/08/08	3	709.34	2	715.00	709.00	1	7,382	0.01%
2022/08/05	0	0.00	3	705.69	717.00	-3	7,373	-0.04%
2022/08/04	3	683.67	1	690.00	684.00	2	7,325	0.03%
2022/08/03	0	0.00	4	684.50	686.00	-4	7,330	-0.05%
2022/08/02	4.1	679.67	0	0.00	683.00	4.1	7,368	0.06%
2022/08/01	3	686.00	5	691.00	694.00	-2	7,318	-0.03%
2022/07/29	4	689.00	5	685.80	683.00	-1	7,306	-0.01%
2022/07/28	0	684.00	2.2	685.91	682.00	-2.2	7,275	-0.03%
2022/07/27	2.2	669.34	5	665.80	677.00	-2.8	7,257	-0.04%
2022/07/26	2	685.50	0	0.00	681.00	2	7,285	0.03%
2022/07/25	4	691.00	0	0.00	688.00	4	7,307	0.05%
2022/07/22	6.1	706.42	0	0.00	705.00	6.1	7,416	0.08%
2022/07/21	0.1	706.00	6	707.00	716.00	-5.9	7,419	-0.08%
2022/07/20	0.1	678.23	0	682.00	671.00	0.1	7,345	0.00%
2022/07/19	0	0.00	1	658.00	662.00	-1	7,309	-0.01%
2022/07/18	1.1	665.10	0	671.00	661.00	1	7,327	0.01%
2022/07/15	0	0.00	0	650.00	648.00	0	7,272	0.00%
2022/07/13	2	645.00	1.2	640.52	634.00	0.8	7,247	0.01%
2022/07/12	2.1	616.48	2	615.00	614.00	0.1	7,202	0.00%
2022/07/11	2.1	640.83	7	644.29	637.00	-4.9	7,198	-0.07%
2022/07/08	5	657.00	0	656.00	651.00	5	7,217	0.07%
2022/07/07	1	611.00	4.3	621.07	636.00	-3.3	7,234	-0.05%
2022/07/06	2	607.00	3.1	615.39	605.00	-1.1	7,219	-0.02%
2022/07/05	3.1	604.10	2	615.92	615.00	1.1	7,194	0.01%
2022/07/04	0	0.00	1	620.00	611.00	-1	7,257	-0.01%
2022/07/01	6	632.24	1	622.00	612.00	5	7,312	0.07%
2022/06/30	0	653.87	1	651.00	651.00	-1	7,366	-0.01%
2022/06/29	2	662.00	8	656.63	661.00	-6	7,359	-0.08%
2022/06/28	4	658.96	2	650.00	651.00	2	7,274	0.03%
2022/06/27	3	682.66	0	0.00	678.00	3	7,189	0.04%
2022/06/24	1	687.69	0	0.00	670.00	1	7,235	0.01%
2022/06/23	12.4	704.67	4	689.00	689.00	8.4	7,038	0.12%
2022/06/22	3.2	841.67	2	815.50	807.00	1.2	6,590	0.02%
2022/06/21	1.4	856.22	2	861.00	868.00	-0.7	6,426	-0.01%
2022/06/17	1.2	831.91	0	848.00	831.00	1.2	6,323	0.02%
2022/06/16	0	0.00	0	895.00	873.00	0	6,172	0.00%
2022/06/15	0	0.00	0	891.00	884.00	0	6,199	0.00%
2022/06/14	0.1	870.00	0	0.00	880.00	0.1	6,271	0.00%
2022/06/13	2.3	897.30	3	890.00	887.00	-0.7	6,289	-0.01%
2022/06/10	0	0.00	0	930.83	930.00	0	6,300	0.00%
2022/06/08	1	930.00	1.5	924.57	930.00	-0.5	6,356	-0.01%
2022/06/07	1	895.00	0	0.00	890.00	1	6,282	0.02%
2022/06/06	0	0.00	0	893.00	905.00	0	6,289	0.00%
2022/06/02	0	0.00	0	900.00	898.00	0	6,316	0.00%
2022/06/01	0.1	903.00	1.1	904.92	905.00	-1	6,430	-0.02%
2022/05/31	3	887.32	3.1	886.94	905.00	-0.1	6,447	0.00%
2022/05/30	1	873.00	2.2	869.01	878.00	-1.2	6,341	-0.02%
2022/05/27	0	0.00	1	848.00	851.00	-1	6,316	-0.02%
2022/05/24	1	841.96	0	0.00	830.00	1	6,489	0.02%
2022/05/23	1	843.00	2	852.50	843.00	-1	6,499	-0.02%
2022/05/20	0	846.50	0	0.00	846.00	0	6,525	0.00%
2022/05/19	4	843.48	2	838.00	845.00	2	6,518	0.03%
2022/05/18	0	0.00	0.1	851.50	855.00	-0.1	6,480	0.00%
2022/05/13	0	0.00	0.3	840.00	843.00	-0.3	6,394	0.00%
2022/05/12	0	822.00	0	0.00	820.00	0	6,408	0.00%
2022/05/11	0	0.00	0.5	823.00	829.00	-0.5	6,423	-0.01%
2022/05/10	0.1	810.40	0	0.00	820.00	0.1	6,503	0.00%
2022/05/09	0.1	819.30	0	0.00	813.00	0.1	6,538	0.00%
2022/05/06	1.1	823.00	0	0.00	834.00	1.1	6,633	0.02%
2022/05/05	2	847.00	4.1	842.00	841.00	-2.1	6,852	-0.03%
2022/05/04	0.1	831.00	0	0.00	829.00	0.1	6,852	0.00%
2022/05/03	2.2	812.87	22	818.82	820.00	-19.8	6,867	-0.29%
2022/04/29	0.1	836.00	2	840.00	830.00	-2	6,813	-0.03%
2022/04/28	7.1	836.80	6.4	830.17	828.00	0.7	6,800	0.01%
2022/04/27	2.3	805.25	1	803.00	808.00	1.3	6,680	0.02%
2022/04/26	0.1	833.69	0	0.00	833.00	0.1	6,617	0.00%
2022/04/25	3.1	832.70	1	833.00	837.00	2.1	6,582	0.03%
2022/04/22	3.1	850.72	3	853.33	854.00	0.1	6,574	0.00%
2022/04/21	0	0.00	1	865.00	868.00	-1	6,571	-0.02%
2022/04/20	1	848.96	1	854.00	856.00	0	6,581	0.00%
2022/04/19	0	0.00	1	844.05	838.00	-1	6,539	-0.02%
2022/04/18	1.1	831.42	1	837.00	833.00	0.1	6,509	0.00%
2022/04/15	1.5	846.74	1	832.00	832.00	0.5	6,561	0.01%
2022/04/14	0	866.00	0.5	866.00	861.00	-0.5	6,580	-0.01%
2022/04/13	0.3	880.00	1.6	872.93	880.00	-1.3	6,612	-0.02%
2022/04/12	0.5	845.58	0	0.00	842.00	0.5	6,561	0.01%
2022/04/11	1.3	836.08	1	833.00	836.00	0.3	6,543	0.00%
2022/04/08	2.4	842.81	0	0.00	840.00	2.4	6,563	0.04%
2022/04/07	5	863.73	0	0.00	850.00	5	6,415	0.08%
2022/04/06	23.2	878.84	0.3	886.00	882.00	22.9	6,295	0.36%
2022/04/01	200.3	898.95	1	900.00	900.00	199.3	6,156	3.24%	大買/鉅額交易
2022/03/31	3.1	906.83	0.6	906.00	905.00	2.5	6,142	0.04%
2022/03/30	3.7	910.69	0	0.00	915.00	3.7	6,086	0.06%
2022/03/29	5.7	923.69	1.2	932.45	912.00	4.5	5,947	0.08%
2022/03/25	0	971.00	0	0.00	971.00	0	5,782	0.00%
2022/03/23	0.1	980.60	2	993.50	977.00	-2	5,770	-0.03%
2022/03/22	250	972.74	0	0.00	975.00	250	5,765	4.34%	大買/鉅額交易
2022/03/21	154.3	978.97	1	980.96	978.00	153.3	5,750	2.67%	大買/鉅額交易
2022/03/18	0	0.00	0.1	970.00	969.00	-0.1	5,753	0.00%
2022/03/17	0.3	968.85	3.2	961.67	968.00	-3	5,699	-0.05%
2022/03/16	0	906.00	1	903.01	907.00	-1	5,592	-0.02%
2022/03/15	4.8	911.88	0.4	902.62	904.00	4.5	5,508	0.08%
2022/03/14	1.1	939.69	0	944.00	944.00	1.1	5,475	0.02%
2022/03/11	2.6	969.50	0	0.00	963.00	2.6	5,435	0.05%
2022/03/10	1	992.27	1.1	997.35	995.00	0	5,418	0.00%
2022/03/09	1.3	972.70	2	969.00	966.00	-0.7	5,399	-0.01%
2022/03/08	102	971.92	1.1	968.44	963.00	101	5,418	1.86%	大買/
2022/03/07	2.4	975.19	0	0.00	972.00	2.4	5,403	0.04%
2022/03/04	1.3	1027.99	0	1035.00	1025.00	1.2	5,361	0.02%
2022/03/03	0	0.00	1	1070.00	1080.00	-1	5,320	-0.02%
2022/03/02	1	1075.00	0	0.00	1080.00	1	5,327	0.02%
2022/02/25	1	1065.25	0	0.00	1085.00	1	5,296	0.02%
2022/02/24	1.1	1097.76	0.2	1096.82	1060.00	0.9	5,279	0.02%
2022/02/23	0	0.00	0	1110.00	1120.00	0	5,229	0.00%
2022/02/22	0	1105.00	1	1095.00	1110.00	-1	5,336	-0.02%
2022/02/17	0	0.00	4	1120.00	1130.00	-4	5,579	-0.07%
2022/02/16	4	1127.50	0	0.00	1130.00	4	5,713	0.07%
2022/02/15	0	1115.00	0	0.00	1100.00	0	5,736	0.00%
2022/02/14	1	1100.11	0	0.00	1105.00	1	5,745	0.02%
2022/02/11	2	1162.50	0	1160.00	1150.00	2	5,713	0.03%
2022/02/10	0	0.00	1	1130.45	1160.00	-1	5,744	-0.02%
2022/02/09	1	1105.00	0	1121.67	1130.00	1	5,775	0.02%
2022/02/08	1	1095.00	5	1097.00	1095.00	-4	5,700	-0.07%
2022/02/07	5	1129.93	0	1110.00	1100.00	5	5,594	0.09%
2022/01/26	0	1082.50	1	1080.10	1075.00	-1	5,331	-0.02%
2022/01/25	0	1075.00	0	0.00	1085.00	0	5,295	0.00%
2022/01/24	0	0.00	0	1090.00	1090.00	0	5,269	0.00%
2022/01/21	0	1068.00	0	0.00	1070.00	0	5,274	0.00%
2022/01/20	0	0.00	1	1100.00	1090.00	-1	5,240	-0.02%
2022/01/19	1	1095.00	0	1115.00	1100.00	1	5,285	0.02%
2022/01/18	0	0.00	0	1100.00	1105.00	0	5,311	0.00%
2022/01/17	0	1115.00	0.4	1090.15	1115.00	-0.4	5,315	-0.01%
2022/01/14	0	1070.00	0	0.00	1065.00	0	5,299	0.00%
2022/01/13	0	0.00	1	1100.00	1100.00	-1	5,304	-0.02%
2022/01/11	2	1080.00	2	1072.50	1080.00	0	5,343	0.00%
2022/01/10	117	1079.62	0	1090.00	1095.00	117	5,369	2.18%	大買/鉅額交易
2022/01/07	0	1105.71	0	0.00	1100.00	0	5,353	0.00%
2022/01/06	101	1122.53	0	0.00	1135.00	101	5,359	1.88%	大買/鉅額交易
2022/01/05	0	0.00	0	1170.00	1175.00	0	5,315	0.00%
2022/01/04	3	1150.00	0	0.00	1165.00	3	5,303	0.06%
2022/01/03	3.1	1164.77	25	1205.80	1150.00	-21.9	5,262	-0.42%
2021/12/30	0	1180.00	35	1185.29	1190.00	-35	5,246	-0.67%
2021/12/29	0	0.00	7	1185.72	1185.00	-7	5,271	-0.13%
2021/12/28	0	1165.00	0	1165.00	1175.00	0	5,331	0.00%
2021/12/27	5.1	1172.61	1.1	1177.27	1145.00	4	5,325	0.07%
2021/12/24	0	1120.83	2.1	1112.86	1120.00	-2.1	5,289	-0.04%
2021/12/23	0	0.00	3	1095.00	1095.00	-3	5,333	-0.06%
2021/12/22	0	0.00	1	1085.00	1085.00	-1	5,426	-0.02%
2021/12/21	0	0.00	1	1108.65	1090.00	-1	5,524	-0.02%
2021/12/20	111	1063.78	0	0.00	1055.00	111	5,628	1.97%	大買/鉅額交易
2021/12/17	224	1081.34	1	1080.00	1075.00	223	5,654	3.94%	大買/鉅額交易
2021/12/16	1	1080.00	0	0.00	1090.00	1	5,672	0.02%
2021/12/15	1	1045.10	0	0.00	1060.00	1	5,747	0.02%
2021/12/14	0	0.00	0	1060.00	1070.00	0	5,818	0.00%
2021/12/08	0	0.00	1.6	1093.74	1095.00	-1.6	5,919	-0.03%
2021/12/07	1	1055.00	0	1065.00	1065.00	1	5,877	0.02%
2021/12/06	1	1050.22	2.1	1069.17	1085.00	-1.1	5,880	-0.02%
2021/12/03	0	1060.00	0	0.00	1060.00	0	5,875	0.00%
2021/12/02	1	1070.00	0	0.00	1080.00	1	5,860	0.02%
2021/12/01	0	0.00	2.1	1026.82	1065.00	-2.1	5,877	-0.04%
2021/11/29	0.1	1020.00	1	996.00	1030.00	-0.9	5,829	-0.02%
2021/11/26	1	1000.00	0	0.00	1005.00	1	5,918	0.02%
2021/11/24	0	0.00	0.4	1032.22	1040.00	-0.4	5,991	-0.01%
2021/11/22	1.1	1094.55	0	0.00	1080.00	1.1	6,066	0.02%
2021/11/18	0	0.00	5.2	1080.22	1085.00	-5.2	5,931	-0.09%
2021/11/17	0	1040.00	4.1	1064.67	1030.00	-4.1	5,811	-0.07%
2021/11/16	3	1036.67	21	1024.52	1035.00	-18	5,789	-0.31%
2021/11/15	20	1020.00	5.3	1010.81	1025.00	14.7	5,786	0.25%
2021/11/12	0	0.00	1.3	985.00	983.00	-1.3	5,702	-0.02%
2021/11/11	1	953.00	1	958.00	954.00	0	5,713	0.00%
2021/11/10	0	968.00	2	960.00	958.00	-2	5,712	-0.03%
2021/11/09	5.1	988.07	1	991.00	978.00	4.1	5,731	0.07%
2021/11/08	0	0.00	15.2	965.22	980.00	-15.2	5,687	-0.27%
2021/11/05	2	938.31	1	940.00	940.00	1	5,588	0.02%
2021/11/03	0	0.00	0	935.00	932.00	0	5,605	0.00%
2021/11/02	1	934.00	0	0.00	928.00	1	5,617	0.02%
2021/11/01	0	0.00	1	926.00	922.00	-1	5,680	-0.02%
2021/10/29	5.1	917.21	0	0.00	913.00	5.1	5,733	0.09%
2021/10/28	0	931.00	0.1	939.00	936.00	-0.1	5,692	0.00%
2021/10/27	2	945.99	33.4	936.98	942.00	-31.4	5,694	-0.55%
2021/10/26	7	948.29	0.7	944.54	946.00	6.4	5,657	0.11%
2021/10/25	35	926.00	7.2	938.28	938.00	27.8	5,704	0.49%
2021/10/22	0.1	920.00	7	922.29	926.00	-6.9	5,890	-0.12%
2021/10/21	0	910.00	0	911.00	913.00	0	5,948	0.00%
2021/10/20	5	909.19	1	903.00	901.00	4	5,922	0.07%
2021/10/19	10	896.00	21.2	895.24	898.00	-11.2	5,922	-0.19%
2021/10/18	0	874.00	2	875.00	867.00	-2	5,893	-0.03%
2021/10/15	2	851.00	1	853.00	857.00	1	5,876	0.02%
2021/10/14	5.2	849.98	0	0.00	840.00	5.2	5,826	0.09%
2021/10/13	9.3	867.79	0	0.00	862.00	9.3	5,799	0.16%
2021/10/12	0.1	889.13	0	0.00	887.00	0.1	5,805	0.00%
2021/10/08	0	0.00	1.1	910.86	910.00	-1.1	5,823	-0.02%
2021/10/07	0	0.00	6.2	898.72	911.00	-6.2	5,809	-0.11%
2021/10/06	0	0.00	0.1	875.00	871.00	-0.1	5,818	0.00%
2021/10/05	7.3	865.24	1	870.00	867.00	6.3	5,823	0.11%
2021/10/04	5	896.00	1	897.00	892.00	4	5,764	0.07%
2021/10/01	1.3	891.74	0	0.00	885.00	1.3	5,787	0.02%
2021/09/30	3.1	899.77	1	906.00	905.00	2.1	5,769	0.04%
2021/09/29	1.1	918.42	0	0.00	913.00	1.1	5,757	0.02%
2021/09/28	5	946.01	5	968.00	957.00	0	5,742	0.00%
2021/09/27	0	0.00	317	952.93	959.00	-317	5,698	-5.56%	大賣/鉅額交易
2021/09/24	5	916.99	6	920.00	920.00	-1	5,614	-0.02%
2021/09/23	1	911.00	2	919.00	915.00	-1	5,707	-0.02%
2021/09/22	2.1	902.91	0	0.00	911.00	2.1	5,709	0.04%
2021/09/17	0	0.00	2	944.00	940.00	-2	5,634	-0.04%
2021/09/16	0	0.00	0	928.00	936.00	0	5,597	0.00%
2021/09/15	1	942.00	0	932.00	935.00	1	5,608	0.02%
2021/09/14	0	0.00	8	944.75	947.00	-8	5,671	-0.14%
2021/09/10	0	0.00	1	920.00	925.00	-1	5,907	-0.02%
2021/09/09	0.1	901.00	0	0.00	901.00	0.1	5,926	0.00%
2021/09/06	5.1	900.23	0.3	906.00	896.00	4.8	5,959	0.08%
2021/09/03	6	932.98	1	935.00	919.00	5	5,922	0.08%
2021/09/02	0.1	927.00	2.1	930.25	933.00	-2	5,974	-0.03%
2021/09/01	0	0.00	1.1	918.66	927.00	-1.1	5,945	-0.02%
2021/08/31	1.1	891.05	0	0.00	901.00	1.1	5,851	0.02%
2021/08/30	0	0.00	0	905.00	912.00	0	5,815	0.00%
2021/08/27	0	0.00	1	894.01	896.00	-1	5,814	-0.02%
2021/08/26	2	874.55	1	883.00	888.00	1	5,801	0.02%
2021/08/23	0	0.00	2	908.00	911.00	-2	5,929	-0.03%
2021/08/20	0	876.00	0	0.00	873.00	0	5,968	0.00%
2021/08/19	1	888.04	0	0.00	888.00	1	6,030	0.02%
2021/08/18	4	881.75	3	906.92	912.00	1	6,036	0.02%
2021/08/17	1.3	894.12	0	0.00	880.00	1.3	6,081	0.02%
2021/08/16	1	902.00	0	0.00	901.00	1	6,099	0.02%
2021/08/13	0	0.00	1	914.00	910.00	-1	6,266	-0.02%
2021/08/12	101.1	907.86	0	916.00	904.00	101.1	6,367	1.59%	大買/鉅額交易
2021/08/11	2	912.50	6	910.00	910.00	-4	6,505	-0.06%
2021/08/10	179	920.16	0	0.00	922.00	179	6,700	2.67%	大買/鉅額交易
2021/08/09	37	913.46	0	0.00	921.00	37	6,930	0.53%
2021/08/06	5	938.67	0	938.00	936.00	5	7,054	0.07%
2021/08/05	1	957.00	409.1	959.92	961.00	-408.1	7,268	-5.61%	大賣/鉅額交易
2021/08/04	0	0.00	5	949.00	950.00	-5	7,673	-0.07%
2021/08/02	0	0.00	0	928.00	934.00	0	8,252	0.00%
2021/07/30	206	917.50	0	0.00	910.00	206	8,341	2.47%	大買/鉅額交易
2021/07/29	100	908.49	4	920.00	933.00	96	8,488	1.13%
2021/07/28	15.2	891.96	0	0.00	890.00	15.2	8,566	0.18%
2021/07/27	0	935.00	7.2	940.75	938.00	-7.2	8,595	-0.08%
2021/07/26	3	925.00	0	0.00	923.00	3	8,877	0.03%
2021/07/23	2	928.50	2	929.48	933.00	0	8,908	0.00%
2021/07/22	0	0.00	2.1	920.20	919.00	-2.1	8,983	-0.02%
2021/07/21	3	908.07	0	0.00	912.00	3	9,049	0.03%
2021/07/20	0.1	921.82	2	919.50	920.00	-1.9	9,156	-0.02%
2021/07/19	4.2	921.96	0	0.00	919.00	4.2	9,287	0.05%
2021/07/16	1	945.00	1.1	943.50	957.00	-0.1	9,267	0.00%
2021/07/15	0.1	945.00	2	944.02	951.00	-2	9,280	-0.02%
2021/07/13	3	929.67	2	940.00	926.00	1	9,339	0.01%
2021/07/12	2.1	937.44	2	936.00	935.00	0.1	9,329	0.00%
2021/07/08	0	920.00	0	0.00	920.00	0	9,393	0.00%
2021/07/07	2	919.00	0	0.00	917.00	2	9,453	0.02%
2021/07/06	104	929.34	0	0.00	922.00	104	9,539	1.09%	大買/鉅額交易
2021/07/05	0	963.00	1	965.00	957.00	-1	9,531	-0.01%
2021/07/02	1	953.00	0	0.00	957.00	1	9,541	0.01%
2021/07/01	1.1	954.29	0	0.00	955.00	1.1	9,556	0.01%
2021/06/30	2	963.00	2	975.00	962.00	0	9,666	0.00%
2021/06/29	0.1	941.00	0	0.00	935.00	0.1	9,587	0.00%
2021/06/28	3	927.34	0.1	927.00	935.00	2.9	9,649	0.03%
2021/06/25	0.1	940.00	1	943.00	927.00	-0.9	9,792	-0.01%
2021/06/24	1.5	928.72	0	0.00	929.00	1.5	9,868	0.02%
2021/06/23	2	935.00	3	922.33	941.00	-1	10,004	-0.01%
2021/06/22	8	897.63	7	903.00	903.00	1	10,129	0.01%
2021/06/21	0.4	934.72	0	0.00	918.00	0.4	10,011	0.00%
2021/06/18	0	0.00	1	978.00	965.00	-1	9,964	-0.01%
2021/06/15	6	989.33	9	1001.11	989.00	-3	10,003	-0.03%
2021/06/11	11.1	985.87	0	0.00	980.00	11.1	10,014	0.11%
2021/06/10	13.1	991.83	18	996.99	998.00	-4.9	10,027	-0.05%
2021/06/09	2	968.00	4	970.00	967.00	-2	9,991	-0.02%
2021/06/08	5	968.00	0	0.00	966.00	5	10,056	0.05%
2021/06/07	2	957.50	7	958.86	973.00	-5	10,154	-0.05%
2021/06/04	1	977.00	7	972.86	977.00	-6	10,221	-0.06%
2021/06/03	2	977.00	1	979.00	981.00	1	10,310	0.01%
2021/06/02	5.2	965.85	13	962.77	959.00	-7.8	10,390	-0.08%
2021/06/01	6.2	1000.41	1	981.00	977.00	5.2	10,446	0.05%
2021/05/31	23.1	994.58	17.1	988.12	995.00	6	10,530	0.06%
2021/05/28	1	949.20	0	0.00	961.00	1	10,516	0.01%
2021/05/27	1.2	938.30	5	942.00	935.00	-3.8	10,614	-0.04%
2021/05/26	2	960.00	2	951.00	951.00	0	10,714	0.00%
2021/05/25	4	961.75	1	954.02	952.00	3	10,736	0.03%
2021/05/24	3.1	944.10	1	941.00	943.00	2.1	10,717	0.02%
2021/05/21	1	962.00	1	970.00	955.00	0	10,746	0.00%
2021/05/20	1	938.00	1	932.00	930.00	0	10,640	0.00%
2021/05/19	15.1	971.44	2	967.00	943.00	13.1	10,583	0.12%
2021/05/18	14	973.36	14	973.79	994.00	0	10,480	0.00%
2021/05/17	5	917.80	12	914.33	914.00	-7	10,407	-0.07%
2021/05/14	1	901.00	7.1	913.31	895.00	-6.1	10,391	-0.06%
2021/05/13	8	895.88	1	901.00	873.00	7	10,414	0.07%
2021/05/12	16.1	885.97	11.1	888.89	888.00	5.1	10,317	0.05%
2021/05/11	16	913.75	12	918.17	911.00	4	10,040	0.04%
2021/05/10	6.7	995.93	2	1007.00	979.00	4.7	9,850	0.05%
2021/05/07	1.1	1050.91	1	1060.00	1060.00	0.1	9,827	0.00%
2021/05/06	0.4	1040.00	0	0.00	1055.00	0.4	9,967	0.00%
2021/05/05	3.1	1067.77	2	1100.00	1005.00	1.1	9,906	0.01%
2021/05/04	9.1	1060.31	3	1088.33	1085.00	6.1	9,843	0.06%
2021/05/03	4.5	1145.60	1	1115.00	1105.00	3.5	9,692	0.04%
2021/04/29	0	0.00	1	1185.00	1185.00	-1	9,546	-0.01%
2021/04/28	0	1067.50	0	0.00	1080.00	0	9,736	0.00%
2021/04/27	1	1089.61	1	1079.71	1065.00	0	9,769	0.00%
2021/04/26	1	1059.80	2.1	1076.71	1070.00	-1	9,764	-0.01%
2021/04/23	1	991.00	10.2	1017.35	1035.00	-9.2	9,723	-0.09%
2021/04/22	2	998.00	1	986.01	984.00	1	9,703	0.01%
2021/04/21	6	987.00	6.1	1002.42	988.00	-0.1	9,793	0.00%
2021/04/20	1	1005.00	7	995.29	998.00	-6	9,936	-0.06%
2021/04/19	1.5	972.65	1	967.00	963.00	0.5	9,945	0.01%
2021/04/16	5	973.00	1	969.00	975.00	4	10,002	0.04%
2021/04/15	0	980.00	0	967.00	985.00	0	10,117	0.00%
2021/04/14	0	952.50	3	952.67	965.00	-3	10,142	-0.03%
2021/04/13	5.5	981.73	0	0.00	961.00	5.5	10,151	0.05%
2021/04/12	0	970.00	0.1	968.00	960.00	0	10,145	0.00%
2021/04/09	6	1018.33	2	1010.00	999.00	4	10,206	0.04%
2021/04/08	0	1000.00	2	1017.50	1020.00	-2	10,176	-0.02%
2021/04/07	2	1002.40	0	0.00	998.00	2	10,136	0.02%
2021/04/06	2	991.00	10.1	1004.07	995.00	-8.1	10,121	-0.08%
2021/04/01	0	968.00	1	978.46	961.00	-1	10,094	-0.01%
2021/03/31	0	0.00	1	982.00	969.00	-1	10,037	-0.01%
2021/03/30	2	972.50	7.1	969.44	971.00	-5.1	9,940	-0.05%
2021/03/29	2	952.53	3.1	947.87	941.00	-1.1	9,822	-0.01%
2021/03/26	4.2	944.46	1	944.00	943.00	3.2	9,770	0.03%
2021/03/25	7	937.86	14.3	934.20	949.00	-7.3	9,665	-0.08%
2021/03/24	1	890.00	3	888.00	894.00	-2	9,473	-0.02%
2021/03/23	1	886.91	0	0.00	870.00	1	9,459	0.01%
2021/03/22	0.1	885.00	1	889.92	881.00	-0.9	9,423	-0.01%
2021/03/19	2	883.51	2	886.50	885.00	0	9,389	0.00%
2021/03/18	4	912.25	1	918.00	903.00	3	9,326	0.03%
2021/03/17	1.1	913.27	1	920.00	908.00	0.1	9,374	0.00%
2021/03/16	3	910.67	3	914.67	919.00	0	9,405	0.00%
2021/03/15	1	906.00	6.1	906.44	907.00	-5.1	9,424	-0.05%
2021/03/12	8	902.88	10	906.40	899.00	-2	9,477	-0.02%
2021/03/11	3	887.00	6	892.00	888.00	-3	9,437	-0.03%
2021/03/10	1	887.35	1	866.00	864.00	0	9,369	0.00%
2021/03/09	2	876.98	4	873.50	879.00	-2	9,330	-0.02%
2021/03/08	13	884.76	1	877.07	867.00	12	9,312	0.13%
2021/03/05	6	886.65	5	883.01	883.00	1	9,295	0.01%
2021/03/04	5.1	907.46	2	903.02	897.00	3.1	9,343	0.03%
2021/03/03	0	0.00	3	922.00	930.00	-3	9,196	-0.03%
2021/03/02	3.1	916.24	3	927.33	900.00	0.1	9,113	0.00%
2021/02/26	5.2	912.58	3	920.33	896.00	2.2	9,006	0.02%
2021/02/25	2.1	944.87	2	939.00	944.00	0.1	8,849	0.00%
2021/02/24	1	960.92	1	959.00	940.00	0	8,846	0.00%
2021/02/23	0	939.83	3	961.67	965.00	-3	8,911	-0.03%
2021/02/22	4	963.50	3.1	967.23	951.00	0.9	8,928	0.01%
2021/02/19	6	963.33	1	962.00	964.00	5	9,154	0.05%
2021/02/18	4.1	978.02	2	984.00	978.00	2.1	9,139	0.02%
2021/02/17	13	977.31	13	992.92	980.00	0	9,139	0.00%
2021/02/05	12	955.85	4.1	956.50	950.00	7.9	9,019	0.09%
2021/02/04	1.2	934.39	10	945.20	946.00	-8.9	8,834	-0.10%
2021/02/03	1	949.00	6.9	951.43	950.00	-5.9	8,748	-0.07%
2021/02/02	8	942.38	7.1	933.38	931.00	0.9	8,668	0.01%
2021/02/01	7	903.29	9	899.76	905.00	-2	8,536	-0.02%
2021/01/29	9	889.56	1	895.95	875.00	8	8,433	0.09%
2021/01/28	4.1	870.82	3	873.33	869.00	1.1	8,337	0.01%
2021/01/27	0.1	889.82	0	0.00	897.00	0.1	8,198	0.00%
2021/01/26	3	892.36	0	0.00	871.00	3	8,153	0.04%
2021/01/25	1	900.00	0	0.00	910.00	1	8,217	0.01%
2021/01/22	5.4	929.04	3	926.67	917.00	2.4	8,174	0.03%
2021/01/21	13	902.33	13.6	925.73	934.00	-0.6	7,980	-0.01%
2021/01/20	6.5	875.46	11	883.18	872.00	-4.5	7,790	-0.06%
2021/01/19	9	864.11	12.1	875.18	879.00	-3.1	7,707	-0.04%
2021/01/18	0	840.00	0	0.00	844.00	0	7,647	0.00%
2021/01/15	0.1	853.00	1	878.00	850.00	-0.9	7,581	-0.01%
2021/01/14	8	870.75	0	0.00	861.00	8	7,503	0.11%
2021/01/13	5	882.20	8.2	872.38	884.00	-3.2	7,403	-0.04%
2021/01/12	3	856.62	3	861.53	846.00	0	7,230	0.00%
2021/01/11	5	845.00	8	846.25	851.00	-3	7,124	-0.04%
2021/01/08	2.1	837.76	3	832.33	838.00	-0.9	7,075	-0.01%
2021/01/07	0	0.00	2	800.50	799.00	-2	6,971	-0.03%
2021/01/06	0	797.00	0	0.00	792.00	0	6,942	0.00%
2021/01/05	8	801.75	5	795.80	797.00	3	6,919	0.04%
2021/01/04	6	775.00	9.1	773.01	792.00	-3.1	7,122	-0.04%
2020/12/31	2	749.00	4	747.25	747.00	-2	7,147	-0.03%
2020/12/30	0	0.00	3	741.67	746.00	-3	7,365	-0.04%
2020/12/29	5	740.20	5	741.00	734.00	0	7,338	0.00%
2020/12/28	4.2	739.95	12	731.00	740.00	-7.8	7,345	-0.11%
2020/12/25	1	713.00	0	0.00	715.00	1	7,269	0.01%
2020/12/24	0	0.00	3	721.33	714.00	-3	7,323	-0.04%
2020/12/23	0	717.00	2	717.00	720.00	-2	7,396	-0.03%
2020/12/22	1	710.98	9	714.56	703.00	-8	7,438	-0.11%
2020/12/21	0	0.00	6	689.17	708.00	-6	7,475	-0.08%
2020/12/17	5	706.00	0	0.00	704.00	5	7,540	0.07%
2020/12/16	1	703.00	2	709.50	701.00	-1	7,575	-0.01%
2020/12/15	2	699.00	2	700.00	701.00	0	7,661	0.00%
2020/12/14	3	701.67	0	0.00	702.00	3	7,785	0.04%
2020/12/11	7	707.43	0	713.00	707.00	7	7,897	0.09%
2020/12/10	2	717.50	5	713.80	709.00	-3	7,895	-0.04%
2020/12/09	1	735.03	1	736.00	734.00	0	7,911	0.00%
2020/12/08	6	708.83	14	725.14	730.00	-8	7,906	-0.10%
2020/12/07	4	700.75	2	701.50	704.00	2	7,861	0.03%
2020/12/04	6	700.00	0	0.00	705.00	6	7,938	0.08%
2020/12/03	17.1	709.14	12	700.50	700.00	5.1	7,959	0.06%
2020/12/02	4	705.25	0	0.00	712.00	4	7,960	0.05%
2020/12/01	11	699.82	11	697.91	697.00	0	8,051	0.00%
2020/11/30	4	708.51	4.3	707.07	704.00	-0.3	8,134	0.00%
2020/11/27	0	727.00	0	0.00	725.00	0	8,228	0.00%
2020/11/26	2	729.00	1	734.00	730.00	1	8,349	0.01%
2020/11/25	2	729.00	4.1	729.57	724.00	-2	8,574	-0.02%
2020/11/24	1	742.00	2	744.50	742.00	-1	8,675	-0.01%
2020/11/23	5	741.00	1	745.00	743.00	4	8,827	0.05%
2020/11/20	0	728.00	7	744.00	747.00	-7	8,889	-0.08%
2020/11/19	3.1	731.64	2	738.00	733.00	1.1	8,864	0.01%
2020/11/18	1	718.24	20	715.90	728.00	-19	8,965	-0.21%
2020/11/17	9	699.89	20	695.40	696.00	-11	8,975	-0.12%
2020/11/16	19	684.95	12	689.75	694.00	7	9,437	0.07%
2020/11/12	10	674.70	10	678.90	673.00	0	10,351	0.00%
2020/11/11	17	672.35	11	675.55	676.00	6	10,383	0.06%
2020/11/10	1	691.01	1	693.00	686.00	0	10,411	0.00%
2020/11/09	10	699.00	12	701.83	702.00	-2	10,500	-0.02%
2020/11/06	1	695.00	1	700.00	700.00	0	10,576	0.00%
2020/11/05	6	683.17	22	692.41	696.00	-16	10,619	-0.15%
2020/11/04	5	672.00	4	677.50	677.00	1	10,610	0.01%
2020/11/03	10	664.60	3	665.33	665.00	7	10,699	0.07%
2020/11/02	3.3	660.61	6	652.50	653.00	-2.7	10,776	-0.03%
2020/10/30	1	678.00	0	0.00	678.00	1	10,763	0.01%
2020/10/28	2	686.50	0	0.00	681.00	2	11,330	0.02%
2020/10/27	7	675.57	5	686.00	685.00	2	11,469	0.02%
2020/10/26	2	678.50	0	0.00	674.00	2	11,597	0.02%
2020/10/23	3	679.00	0	0.00	678.00	3	11,765	0.03%
2020/10/22	0	0.00	11	686.36	688.00	-11	12,285	-0.09%
2020/10/21	10	708.00	4	699.00	691.00	6	12,554	0.05%
2020/10/16	8	686.63	41	680.34	680.00	-33	13,311	-0.25%
2020/10/15	4	698.25	0	0.00	689.00	4	13,490	0.03%
2020/10/14	0	0.00	2	688.50	689.00	-2	13,524	-0.01%
2020/10/13	12	697.00	15	701.47	699.00	-3	13,578	-0.02%
2020/10/12	44	714.70	14	710.29	714.00	30	13,570	0.22%
2020/10/08	6	671.33	4	667.50	670.00	2	13,458	0.01%
2020/10/07	18	641.56	11	634.27	647.00	7	13,352	0.05%
2020/10/06	2	616.00	1	615.00	615.00	1	13,230	0.01%
2020/09/30	1	613.00	1	616.00	607.00	0	13,648	0.00%
2020/09/29	4	610.25	4	610.25	610.00	0	13,911	0.00%
2020/09/28	5	589.00	7	602.00	603.00	-2	14,142	-0.01%
2020/09/24	1	607.00	1	612.00	600.00	0	14,148	0.00%
2020/09/23	5	614.00	8	616.63	617.00	-3	14,104	-0.02%
2020/09/22	1	606.00	0	0.00	603.00	1	14,121	0.01%
2020/09/21	6	616.67	10	615.50	616.00	-4	14,152	-0.03%
2020/09/18	10	601.00	1	610.00	611.00	9	14,216	0.06%
2020/09/17	13	603.00	12	599.42	599.00	1	14,178	0.01%
2020/09/16	2	626.00	11	625.36	617.00	-9	14,226	-0.06%
2020/09/15	2	609.50	4	613.00	611.00	-2	14,345	-0.01%
2020/09/14	0	0.00	5	606.00	609.00	-5	14,584	-0.03%
2020/09/11	9	592.56	5	595.00	595.00	4	14,529	0.03%
2020/09/10	3	601.00	3	600.00	599.00	0	14,506	0.00%
2020/09/09	18	588.67	16	592.19	595.00	2	14,579	0.01%
2020/09/08	3	605.00	6	602.17	604.00	-3	14,531	-0.02%
2020/09/07	0	0.00	2	609.50	598.00	-2	14,617	-0.01%
2020/09/04	3	591.33	3	603.33	603.00	0	14,678	0.00%
2020/09/03	9	604.78	5	613.98	603.00	4	14,559	0.03%
2020/09/02	1	598.00	9	601.00	596.00	-8	14,467	-0.06%
2020/09/01	2	567.00	4.1	562.15	576.00	-2.1	14,314	-0.01%
2020/08/31	10	556.00	8	567.00	556.00	2	14,274	0.01%
2020/08/28	7	566.14	8	569.75	574.00	-1	14,125	-0.01%
2020/08/27	9	565.22	5	561.60	558.00	4	14,063	0.03%
2020/08/26	5	576.40	2	578.00	578.00	3	14,098	0.02%
2020/08/25	0.1	592.00	2	591.50	589.00	-1.9	14,064	-0.01%
2020/08/24	5	589.00	4	589.50	585.00	1	14,058	0.01%
2020/08/21	2	594.00	13	593.31	604.00	-11	13,992	-0.08%
2020/08/20	26	582.42	13	577.08	565.00	13	13,769	0.09%
2020/08/19	9	613.56	12	618.99	609.00	-3	13,312	-0.02%
2020/08/18	35	619.66	24.1	620.62	617.00	11	13,108	0.08%
2020/08/17	0.1	687.00	2	683.00	685.00	-1.9	12,659	-0.02%
2020/08/14	0.1	684.00	0	0.00	680.00	0.1	12,709	0.00%
2020/08/13	20	690.80	11	688.91	684.00	9	12,854	0.07%
2020/08/12	13	682.92	10	680.00	680.00	3	13,029	0.02%
2020/08/11	10	700.00	10	693.00	693.00	0	13,265	0.00%
2020/08/10	3	700.00	4	703.25	706.00	-1	13,196	-0.01%
2020/08/07	18	717.61	10	715.10	705.00	8	13,149	0.06%
2020/08/06	4	739.75	8	738.38	732.00	-4	13,080	-0.03%
2020/08/05	16	728.19	12	733.92	730.00	4	12,950	0.03%
2020/08/04	1	706.00	12.1	715.21	732.00	-11.1	12,842	-0.09%
2020/08/03	19	710.26	28	735.75	696.00	-9	12,632	-0.07%
2020/07/31	17	685.12	10	683.73	701.00	7	12,338	0.06%
2020/07/30	5	680.80	2	682.00	683.00	3	12,239	0.02%
2020/07/29	5	681.20	0	0.00	682.00	5	12,132	0.04%
2020/07/28	19	720.58	6.2	708.18	680.00	12.9	12,087	0.11%
2020/07/27	7.1	697.22	11	707.27	728.00	-4	11,849	-0.03%
2020/07/24	5	677.20	3.1	675.03	675.00	2	12,020	0.02%
2020/07/23	3.1	670.90	2	676.02	677.00	1.1	11,790	0.01%
2020/07/22	5.1	663.80	16	665.44	664.00	-11	11,722	-0.09%
2020/07/21	0	0.00	12	634.34	637.00	-12	11,526	-0.10%
2020/07/20	6.1	597.04	6	595.00	601.00	0.1	11,410	0.00%
2020/07/17	1.1	596.52	3	600.67	607.00	-2	11,461	-0.02%
2020/07/16	4.1	606.19	4	608.25	599.00	0.1	11,498	0.00%
2020/07/15	7	609.14	2	611.00	609.00	5	11,468	0.04%
2020/07/14	2	615.49	2	611.50	611.00	0	11,446	0.00%
2020/07/13	5	629.40	7	625.71	629.00	-2	11,402	-0.02%
2020/07/10	20	629.90	12	623.66	616.00	8	11,372	0.07%
2020/07/09	27	654.26	22	655.18	651.00	5	11,313	0.04%
2020/07/08	16	648.63	2.1	664.39	661.00	13.9	11,147	0.12%
2020/07/07	6	616.00	6	600.00	618.00	0	10,896	0.00%
2020/07/06	0.1	589.00	4	585.75	589.00	-3.9	10,711	-0.04%
2020/07/03	0	0.00	3	584.67	585.00	-3	10,705	-0.03%
2020/07/02	13	577.08	11	574.55	574.00	2	10,704	0.02%
2020/07/01	9	583.33	4	585.50	577.00	5	10,742	0.05%
2020/06/30	0	0.00	3	574.33	579.00	-3	10,725	-0.03%
2020/06/29	5	567.60	3	574.00	565.00	2	10,747	0.02%
2020/06/24	15	571.00	18	578.17	580.00	-3	10,726	-0.03%
2020/06/23	6	565.50	13.1	573.61	574.00	-7.1	10,795	-0.07%
2020/06/22	6	564.50	3	573.00	576.00	3	10,730	0.03%
2020/06/19	12	547.67	20	528.00	546.00	-8	10,772	-0.07%
2020/06/18	11	511.18	1	512.00	513.00	10	10,633	0.09%
2020/06/17	2	513.97	7	510.57	510.00	-5	10,881	-0.05%
2020/06/16	4	501.00	3	505.67	510.00	1	11,062	0.01%
2020/06/15	2	493.75	2	500.75	492.50	0	11,296	0.00%
2020/06/12	2	479.78	2	484.25	492.50	0	11,410	0.00%
2020/06/11	3	499.00	2	503.50	496.50	1	11,450	0.01%
2020/06/10	5	497.50	10	500.10	500.00	-5	11,475	-0.04%
2020/06/09	5	497.00	7	497.64	497.50	-2	11,757	-0.02%
2020/06/08	7	497.14	4	498.25	494.50	3	11,945	0.03%
2020/06/05	1	491.00	9	494.39	494.00	-8	11,941	-0.07%
2020/06/04	17	486.27	10	490.00	490.00	7	11,999	0.06%
2020/06/03	5	490.50	8	489.94	490.00	-3	12,054	-0.02%
2020/06/02	5	485.00	22	486.43	485.00	-17	12,020	-0.14%
2020/06/01	8	464.06	4	469.00	461.50	4	11,915	0.03%
2020/05/29	1	465.50	2	464.25	463.00	-1	11,951	-0.01%
2020/05/27	0	0.00	1	463.00	464.50	-1	11,968	-0.01%
2020/05/26	0	0.00	6	464.75	460.00	-6	12,078	-0.05%
2020/05/25	2	453.25	4	453.50	460.00	-2	12,147	-0.02%
2020/05/22	11	447.95	4	446.88	442.00	7	12,130	0.06%
2020/05/21	11	467.86	12	464.63	464.50	-1	12,091	-0.01%
2020/05/20	4	470.38	17	467.65	470.00	-13	12,071	-0.11%
2020/05/19	6	459.83	19	461.18	462.00	-13	11,901	-0.11%
2020/05/18	29	444.90	20	444.70	440.50	9	11,685	0.08%
2020/05/15	1	407.50	0	0.00	411.00	1	11,390	0.01%
2020/05/14	1	411.99	0	0.00	411.00	1	11,447	0.01%
2020/05/13	2	413.50	8	418.44	420.00	-6	11,461	-0.05%
2020/05/12	1	406.02	1	407.00	407.00	0	11,544	0.00%
2020/05/11	7	411.50	1	411.00	410.00	6	11,685	0.05%
2020/05/08	3	412.83	0	0.00	411.50	3	11,764	0.03%
2020/05/07	2	413.73	3	412.67	411.00	-1	11,832	-0.01%
2020/05/06	0	0.00	15	407.20	408.00	-15	11,867	-0.13%
2020/05/05	10	399.80	8	397.94	401.50	2	11,894	0.02%
2020/05/04	9	401.22	13	401.58	399.50	-4	12,042	-0.03%
2020/04/30	4	407.89	16	413.88	415.00	-12	12,003	-0.10%
2020/04/29	19	395.32	45	392.88	398.00	-26	11,815	-0.22%
2020/04/28	25	367.50	14	373.89	375.00	11	11,461	0.10%
2020/04/27	16	361.72	21	366.60	372.00	-5	11,656	-0.04%
2020/04/24	3	350.50	0	0.00	348.50	3	11,531	0.03%
2020/04/23	11	346.32	3	350.00	351.00	8	11,572	0.07%
2020/04/22	11	346.68	6	346.42	346.00	5	11,643	0.04%
2020/04/21	20	359.35	4	356.13	353.50	16	11,874	0.13%
2020/04/20	1	369.50	5	371.30	370.00	-4	12,011	-0.03%
2020/04/17	10	367.75	16	372.22	368.00	-6	12,089	-0.05%
2020/04/16	5	361.50	0	0.00	361.50	5	11,995	0.04%
2020/04/15	8	364.88	3	366.83	365.50	5	12,003	0.04%
2020/04/14	0	0.00	9	361.56	365.50	-9	12,021	-0.07%
2020/04/13	1	352.00	0	0.00	351.50	1	11,992	0.01%
2020/04/10	5	350.30	0	0.00	350.00	5	12,013	0.04%
2020/04/09	5	348.00	3	352.67	351.50	2	12,109	0.02%
2020/04/08	0	0.00	8	347.44	349.50	-8	12,076	-0.07%
2020/04/07	2	348.00	7	347.71	347.00	-5	12,056	-0.04%
2020/04/06	5	338.00	9	340.00	341.00	-4	11,960	-0.03%
2020/04/01	10	332.50	33	330.71	334.00	-23	11,892	-0.19%
2020/03/31	18	332.69	11	336.82	327.50	7	11,880	0.06%
2020/03/30	16	329.75	6	330.33	336.50	10	11,749	0.09%
2020/03/27	17	351.47	25	345.66	340.00	-8	11,622	-0.07%
2020/03/26	8	342.38	11	337.55	343.50	-3	11,460	-0.03%
2020/03/25	12	340.58	13	346.19	334.50	-1	11,502	-0.01%
2020/03/24	7	337.43	1	329.00	330.00	6	11,314	0.05%
2020/03/23	3	304.33	1	307.00	308.00	2	11,286	0.02%
2020/03/20	24	292.52	37	296.27	301.00	-13	11,228	-0.12%
2020/03/19	31	288.10	40	284.04	274.00	-9	11,118	-0.08%
2020/03/18	5	307.80	10	313.05	301.50	-5	10,839	-0.05%
2020/03/17	29	316.66	14	323.39	315.50	15	10,712	0.14%
2020/03/16	34	335.60	7	321.93	320.00	27	10,537	0.26%
2020/03/13	12	320.71	16	327.56	341.00	-4	10,390	-0.04%
2020/03/12	25	345.70	9	351.28	336.00	16	10,118	0.16%
2020/03/11	15	371.97	13	365.12	363.00	2	9,884	0.02%
2020/03/10	24	367.60	18	370.00	373.50	6	9,823	0.06%
2020/03/09	9	366.72	4	367.75	366.50	5	9,727	0.05%
2020/03/06	2	378.75	7	377.36	378.50	-5	9,658	-0.05%
2020/03/05	17	378.27	35	381.93	385.00	-18	9,648	-0.19%
2020/03/04	16	367.84	16	371.47	370.50	0	9,661	0.00%
2020/03/03	7	372.43	20	372.35	372.00	-13	9,644	-0.13%
2020/03/02	7	364.00	4	361.38	363.00	3	9,576	0.03%
2020/02/27	11	370.82	5	362.20	360.00	6	9,569	0.06%
2020/02/26	3	377.00	0	0.00	375.00	3	9,475	0.03%
2020/02/25	6	381.17	4	377.25	378.50	2	9,416	0.02%
2020/02/24	7	378.21	0	0.00	377.00	7	9,441	0.07%
2020/02/21	3	389.33	2	388.00	388.00	1	9,324	0.01%
2020/02/20	3	389.33	1	392.00	394.00	2	9,257	0.02%
2020/02/19	2	390.25	0	0.00	388.50	2	9,184	0.02%
2020/02/18	3	394.00	0	0.00	392.00	3	9,196	0.03%
2020/02/17	8	397.81	129	396.77	398.00	-121	9,152	-1.32%	大賣/鉅額交易
2020/02/14	18	405.92	1	407.50	405.50	17	9,082	0.19%
2020/02/13	2	409.00	2	408.00	408.50	0	9,018	0.00%
2020/02/12	0	0.00	25	400.52	401.50	-25	8,901	-0.28%
2020/02/11	2	386.50	28	386.63	390.00	-26	8,895	-0.29%
2020/02/10	20	382.63	10	383.15	380.00	10	8,905	0.11%
2020/02/07	16	382.03	7	383.71	381.00	9	8,950	0.10%
2020/02/06	8	384.25	5	389.30	382.00	3	8,979	0.03%
2020/02/05	12	382.79	4	382.75	381.00	8	8,947	0.09%
2020/02/04	19	387.97	10	390.35	390.50	9	8,844	0.10%
2020/02/03	8	377.94	21	379.17	382.00	-13	9,087	-0.14%
2020/01/31	16	387.16	16	388.56	388.00	0	9,100	0.00%
2020/01/30	24	391.40	16	388.69	383.50	8	9,154	0.09%
2020/01/20	1	420.00	0	0.00	419.00	1	8,903	0.01%
2020/01/17	6	423.92	13	420.46	420.50	-7	8,946	-0.08%
2020/01/16	9	421.67	19	419.74	421.00	-10	9,016	-0.11%
2020/01/15	21	409.98	18	409.14	416.00	3	8,866	0.03%
2020/01/14	13	416.50	4	416.00	416.00	9	8,518	0.11%
2020/01/13	8	424.13	2	423.25	422.00	6	8,270	0.07%
2020/01/10	9	434.33	2	433.00	432.00	7	8,199	0.09%
2020/01/09	5	435.00	7	437.21	437.00	-2	8,219	-0.02%
2020/01/08	19	431.42	8	433.99	430.50	11	8,306	0.13%
2020/01/07	3	425.17	2	427.00	426.00	1	8,311	0.01%
2020/01/06	3	427.17	0	0.00	424.00	3	8,361	0.04%
2020/01/03	6	433.42	5.1	432.57	434.50	0.9	8,361	0.01%
2020/01/02	6	442.92	12	442.00	441.50	-6	8,240	-0.07%
2019/12/31	1	446.00	0	0.00	443.50	1	8,221	0.01%
2019/12/27	1	452.50	1	450.00	446.50	0	8,354	0.00%
2019/12/26	8	456.31	11	458.41	449.00	-3	8,350	-0.04%
2019/12/25	0	0.00	2	448.75	452.00	-2	8,376	-0.02%
2019/12/24	1	447.00	2	445.00	445.00	-1	8,479	-0.01%
2019/12/23	2	447.75	8	448.50	449.00	-6	8,565	-0.07%
2019/12/20	7	445.93	0	0.00	446.00	7	8,656	0.08%
2019/12/19	12	454.92	10	454.50	454.50	2	8,489	0.02%
2019/12/18	11	457.36	23.1	455.63	456.50	-12.1	8,415	-0.14%
2019/12/17	2	461.50	5	458.30	460.50	-3	8,371	-0.04%
2019/12/16	1	440.00	26	442.27	442.00	-25	8,218	-0.30%
2019/12/13	1	430.00	0	0.00	432.50	1	8,167	0.01%
2019/12/10	0	0.00	1	424.50	425.00	-1	8,338	-0.01%
2019/12/09	2	423.75	6	425.67	426.50	-4	8,406	-0.05%
2019/12/06	12	416.75	4	415.38	415.00	8	8,435	0.09%
2019/12/05	2	421.50	6	422.25	420.00	-4	8,675	-0.05%
2019/12/04	3	418.50	8	420.06	424.50	-5	8,807	-0.06%
2019/12/03	0	0.00	2	420.75	418.00	-2	8,781	-0.02%
2019/12/02	5	415.00	2	417.00	416.50	3	8,763	0.03%
2019/11/29	7.1	426.01	3	432.83	421.50	4.1	8,725	0.05%
2019/11/28	4	430.00	6	428.33	431.50	-2	8,621	-0.02%
2019/11/27	7	423.79	2	423.00	422.50	5	8,630	0.06%
2019/11/26	6	422.75	1	420.00	420.00	5	8,671	0.06%
2019/11/25	2	419.00	12	419.63	418.50	-10	8,836	-0.11%
2019/11/22	2	409.25	0	0.00	411.00	2	8,819	0.02%
2019/11/21	9	404.78	8	405.75	407.00	1	8,782	0.01%
2019/11/20	3	414.50	1	417.00	414.50	2	8,700	0.02%
2019/11/19	10	422.20	1	418.00	421.00	9	8,742	0.10%
2019/11/18	4	418.25	0	0.00	419.50	4	8,859	0.05%
2019/11/15	0	0.00	8	421.75	422.00	-8	9,020	-0.09%
2019/11/14	1	409.50	2	410.50	410.50	-1	9,367	-0.01%
2019/11/13	7	412.29	0	0.00	408.00	7	9,416	0.07%
2019/11/12	1	409.00	1	409.00	410.00	0	9,420	0.00%
2019/11/11	2	404.00	3	407.50	403.50	-1	9,399	-0.01%
2019/11/08	24	423.40	3	412.00	414.00	21	9,324	0.23%
2019/11/07	4	425.75	8	426.31	425.00	-4	9,240	-0.04%
2019/11/06	8	426.06	22	430.82	434.00	-14	9,160	-0.15%
2019/11/05	1	421.50	7	422.86	425.00	-6	9,161	-0.07%
2019/11/04	20.1	405.02	21	409.90	412.00	-0.9	9,130	-0.01%
2019/11/01	2	404.50	1	405.00	405.00	1	9,151	0.01%
2019/10/31	4	405.13	4	406.13	408.00	0	9,210	0.00%
2019/10/30	2	394.25	3	396.67	396.50	-1	9,218	-0.01%
2019/10/29	1	393.00	9	392.39	393.00	-8	9,328	-0.09%
2019/10/28	1	386.50	18	384.53	387.00	-17	9,387	-0.18%
2019/10/25	4	383.13	1	384.00	379.00	3	9,418	0.03%
2019/10/24	3	379.50	51	379.04	381.50	-48	9,356	-0.51%
2019/10/23	2	370.50	0	0.00	372.00	2	9,235	0.02%
2019/10/22	1	370.00	2	368.25	371.50	-1	9,309	-0.01%
2019/10/21	1	370.00	0	0.00	369.00	1	9,352	0.01%
2019/10/18	3	371.50	5	372.70	370.00	-2	9,393	-0.02%
2019/10/17	2	366.75	22	370.30	371.00	-20	9,416	-0.21%
2019/10/16	12	365.63	6	360.83	360.00	6	9,428	0.06%
2019/10/15	21	368.33	3	367.67	367.00	18	9,338	0.19%
2019/10/14	49	370.89	28	370.82	370.50	21	9,256	0.23%
2019/10/09	34	375.12	17	374.68	372.00	17	9,098	0.19%
2019/10/08	1	384.00	2	384.75	384.50	-1	9,011	-0.01%
2019/10/04	175	384.12	33	384.20	385.50	142	9,026	1.57%	大買/鉅額交易
2019/10/03	3	377.83	8	379.19	379.50	-5	8,961	-0.06%
2019/10/02	2	372.25	1	372.50	372.00	1	8,908	0.01%
2019/10/01	1	373.00	1	376.00	376.50	0	8,953	0.00%
2019/09/27	28	376.30	1	369.00	369.00	27	8,898	0.30%
2019/09/26	2	378.50	2	379.50	376.00	0	8,893	0.00%
2019/09/25	8	380.69	0	0.00	380.00	8	8,885	0.09%
2019/09/24	1	385.00	1	385.00	387.00	0	8,874	0.00%
2019/09/23	1	389.00	2	387.50	388.00	-1	8,877	-0.01%
2019/09/20	1	385.00	3	386.00	386.50	-2	8,889	-0.02%
2019/09/19	2	380.50	4	386.50	380.50	-2	8,795	-0.02%
2019/09/18	2	383.00	0	0.00	382.00	2	8,723	0.02%
2019/09/16	3	382.67	2	381.00	382.00	1	8,683	0.01%
2019/09/12	1	374.00	0	375.00	375.00	1	8,578	0.01%
2019/09/10	6	377.67	2	378.25	378.00	4	8,538	0.05%
2019/09/09	4	383.88	20	384.35	382.50	-16	8,500	-0.19%
2019/09/06	2	374.75	8	375.13	374.50	-6	8,254	-0.07%
2019/09/05	1	365.00	0	0.00	367.50	1	8,141	0.01%
2019/09/04	1	363.00	0	0.00	365.00	1	8,141	0.01%
2019/09/03	1	370.00	5	365.10	364.00	-4	8,185	-0.05%
2019/09/02	1	369.50	1	370.00	370.50	0	8,245	0.00%
2019/08/30	13	368.69	1	366.00	367.50	12	8,259	0.15%
2019/08/29	1	364.00	0	0.00	365.50	1	8,242	0.01%
2019/08/28	8	359.25	18	363.53	366.00	-10	8,248	-0.12%
2019/08/27	1	346.00	0	0.00	345.50	1	8,117	0.01%
2019/08/26	1	339.50	3	342.00	343.00	-2	8,242	-0.02%
2019/08/23	2	349.50	2	350.00	342.50	0	8,339	0.00%
2019/08/22	1	348.00	1	346.50	345.00	0	8,310	0.00%
2019/08/21	9	347.56	0	0.00	347.00	9	8,294	0.11%
2019/08/20	24	347.67	26	351.15	351.00	-2	8,242	-0.02%
2019/08/19	5	334.20	27.6	343.94	353.00	-22.6	8,104	-0.28%
2019/08/16	0	0.00	4	320.38	322.00	-4	7,760	-0.05%
2019/08/15	1	314.50	1	315.50	316.50	0	7,693	0.00%
2019/08/14	0	0.00	3	322.67	319.50	-3	7,697	-0.04%
2019/08/13	3	320.33	1	321.00	318.00	2	7,715	0.03%
2019/08/12	1	322.50	8	321.63	323.00	-7	7,798	-0.09%
2019/08/08	12	316.58	11	318.50	316.50	1	7,745	0.01%
2019/08/07	0	0.00	15	315.37	318.00	-15	7,723	-0.19%
2019/08/06	12	310.46	1	307.00	309.00	11	7,636	0.14%
2019/08/05	10	310.05	1	312.00	312.00	9	7,601	0.12%
2019/08/02	3	314.33	3	315.67	316.00	0	7,563	0.00%
2019/08/01	18	319.00	44	321.48	314.00	-26	7,496	-0.35%
2019/07/31	45	314.97	2	315.25	314.50	43	7,239	0.59%
2019/07/30	2	322.00	14	324.21	325.50	-12	7,148	-0.17%
2019/07/29	3	311.00	6	317.75	319.00	-3	7,066	-0.04%
2019/07/26	1	313.00	3	313.83	313.50	-2	7,224	-0.03%
2019/07/25	1	312.50	1	312.00	313.00	0	7,515	0.00%
2019/07/24	4	309.50	0	0.00	308.00	4	7,568	0.05%
2019/07/23	2	314.25	4	313.50	314.50	-2	7,497	-0.03%
2019/07/19	8	306.38	5	305.40	304.50	3	7,379	0.04%
2019/07/18	3	304.33	0	0.00	302.00	3	7,321	0.04%
2019/07/17	0	0.00	0	311.00	310.00	0	7,243	0.00%
2019/07/16	3	314.83	3	314.00	314.00	0	7,183	0.00%
2019/07/15	1	315.50	7	316.00	314.50	-6	7,154	-0.08%
2019/07/12	6	318.17	7	319.50	318.00	-1	7,250	-0.01%
2019/07/11	1	323.50	17	321.82	322.50	-16	7,525	-0.21%
2019/07/10	0	0.00	8.2	317.68	318.00	-8.2	7,546	-0.11%
2019/07/09	5	314.00	4	314.63	313.50	1	7,593	0.01%
2019/07/08	1	312.00	0	0.00	314.00	1	7,637	0.01%
2019/07/05	2	322.00	6	320.50	321.00	-4	7,744	-0.05%
2019/07/04	0	0.00	1	319.00	319.00	-1	7,840	-0.01%
2019/07/03	11	319.77	9	323.61	317.50	2	7,937	0.03%
2019/07/02	3	317.67	13	317.73	319.00	-10	7,929	-0.13%
2019/07/01	5	314.40	0	0.00	314.00	5	7,911	0.06%
2019/06/28	0	0.00	1.1	314.82	314.00	-1.1	7,935	-0.01%
2019/06/27	0	0.00	1	314.00	313.00	-1	7,980	-0.01%
2019/06/26	3	310.83	0	0.00	310.50	3	7,980	0.04%
2019/06/25	0	0.00	1	310.00	311.50	-1	8,002	-0.01%
2019/06/24	0	0.00	4	312.88	315.50	-4	7,992	-0.05%
2019/06/21	3	312.50	5	314.00	313.50	-2	7,978	-0.03%
2019/06/20	6.1	309.25	2	310.50	310.00	4.1	7,916	0.05%
2019/06/19	13	309.65	11	309.05	308.50	2	8,057	0.02%
2019/06/18	2	305.50	1	308.50	308.50	1	7,997	0.01%
2019/06/17	3.1	302.99	2	302.00	300.50	1.1	7,940	0.01%
2019/06/14	1	309.50	0	0.00	307.00	1	7,923	0.01%
2019/06/13	8	311.19	7	315.64	309.50	1	7,915	0.01%
2019/06/12	2	311.00	1	309.50	309.50	1	7,874	0.01%
2019/06/11	24.1	310.12	1	310.00	308.00	23.1	7,882	0.29%
2019/06/10	1	310.50	9	314.72	316.00	-8	7,777	-0.10%
2019/06/06	7.1	308.12	2	309.50	307.00	5.1	7,725	0.07%
2019/06/05	2	314.00	4	316.25	313.00	-2	7,680	-0.03%
2019/06/04	6	315.92	0	0.00	311.00	6	7,651	0.08%
2019/06/03	11	312.68	21	312.64	314.00	-10	7,579	-0.13%
2019/05/31	7	305.57	45	303.88	311.00	-38	7,512	-0.51%
2019/05/30	44	294.65	23	293.41	296.50	21	7,348	0.29%
2019/05/29	5	277.60	2	278.00	280.50	3	7,298	0.04%
2019/05/28	3	282.67	0	0.00	280.50	3	7,369	0.04%
2019/05/27	3	279.83	4	284.50	281.00	-1	7,496	-0.01%
2019/05/24	5	289.20	0	0.00	287.00	5	7,704	0.06%
2019/05/23	5	291.30	3	293.00	292.00	2	7,892	0.03%
2019/05/22	1	289.00	3	288.67	287.50	-2	7,829	-0.03%
2019/05/21	0	0.00	6	290.83	290.50	-6	7,894	-0.08%
2019/05/20	1	286.50	3	289.50	290.00	-2	7,858	-0.03%
2019/05/17	1	293.00	0	0.00	291.00	1	7,829	0.01%
2019/05/16	1	287.52	1	291.50	288.00	0	7,753	0.00%
2019/05/15	2	292.00	1	292.50	290.00	1	7,722	0.01%
2019/05/14	1	285.50	3	288.50	289.00	-2	7,717	-0.03%
2019/05/13	8	289.06	3	286.83	286.50	5	7,682	0.07%
2019/05/10	2	296.27	3	302.67	298.50	-1	7,872	-0.01%
2019/05/09	7	304.21	5	303.00	300.00	2	7,838	0.03%
2019/05/08	1	305.53	1	309.50	310.00	0	7,750	0.00%
2019/05/07	13	308.89	8	311.00	311.00	5	7,659	0.07%
2019/05/06	16	303.28	18	304.64	306.00	-2	7,561	-0.03%
2019/05/03	3	305.17	15	307.73	309.00	-12	7,464	-0.16%
2019/05/02	17	301.97	51	302.56	298.00	-34	7,205	-0.47%
2019/04/30	17	293.09	3	291.33	295.50	14	6,913	0.20%
2019/04/26	1	286.50	0	0.00	290.00	1	6,884	0.01%
2019/04/25	1	288.00	0	0.00	288.00	1	6,869	0.01%
2019/04/24	5	288.70	0	0.00	289.50	5	6,880	0.07%
2019/04/23	1	286.50	2	286.25	290.00	-1	6,891	-0.01%
2019/04/22	3	290.67	1	289.00	289.00	2	6,879	0.03%
2019/04/17	5	290.30	1	290.00	288.50	4	6,816	0.06%
2019/04/16	2	299.50	0	0.00	300.00	2	6,566	0.03%
2019/04/15	0	0.00	1	297.50	296.50	-1	6,549	-0.02%
2019/04/12	0	0.00	1	296.00	293.50	-1	6,523	-0.02%
2019/04/11	6	296.67	10	291.80	291.50	-4	6,478	-0.06%
2019/04/10	3	302.67	1	300.00	300.00	2	6,347	0.03%
2019/04/08	6	292.92	6	292.92	294.50	0	6,082	0.00%
2019/04/02	0	0.00	56	290.42	290.50	-56	5,872	-0.95%
2019/04/01	2	284.00	6	285.08	285.50	-4	5,738	-0.07%
2019/03/29	0	0.00	11	280.09	282.50	-11	5,638	-0.20%
2019/03/28	0	0.00	1	279.50	276.50	-1	5,624	-0.02%
2019/03/27	1	280.00	0	0.00	279.50	1	5,697	0.02%
2019/03/26	5	280.50	0	0.00	281.00	5	5,698	0.09%
2019/03/25	1	276.50	1	277.00	276.50	0	5,673	0.00%
2019/03/22	1	284.50	1	286.00	284.00	0	5,618	0.00%
2019/03/21	1	276.00	1	279.00	277.50	0	5,456	0.00%
2019/03/20	1	275.50	0	0.00	274.50	1	5,425	0.02%
2019/03/19	0	0.00	1	272.00	275.50	-1	5,414	-0.02%
2019/03/18	1	277.00	0	0.00	278.00	1	5,364	0.02%
2019/03/15	1	274.00	0	0.00	276.00	1	5,344	0.02%
2019/03/14	2	274.00	0	0.00	272.50	2	5,346	0.04%
2019/03/12	0	0.00	1	274.00	270.50	-1	5,438	-0.02%
2019/03/11	1	270.00	1	271.00	270.00	0	5,514	0.00%
2019/03/08	31	269.89	0	0.00	267.50	31	5,580	0.56%
2019/03/07	2	275.00	0	0.00	274.00	2	5,564	0.04%
2019/03/06	1	280.50	2	279.00	280.00	-1	5,571	-0.02%
2019/03/04	10	279.50	2	280.25	277.00	8	5,444	0.15%
2019/02/27	25	276.56	0	0.00	280.00	25	5,375	0.47%
2019/02/26	3	284.50	6	284.33	276.50	-3	5,245	-0.06%
2019/02/25	0	0.00	6	273.92	282.50	-6	5,028	-0.12%
2019/02/22	16	264.53	7	266.21	264.00	9	4,754	0.19%
2019/02/21	0	0.00	10	255.05	259.00	-10	4,530	-0.22%
2019/02/20	7	255.43	5	256.30	255.50	2	4,480	0.04%
2019/02/19	5	250.20	14	250.00	250.00	-9	4,495	-0.20%
2019/02/18	2	252.50	0	0.00	253.50	2	4,487	0.04%
2019/02/15	3	251.83	0	0.00	252.00	3	4,475	0.07%
2019/02/14	0	0.00	1	255.50	255.50	-1	4,475	-0.02%
2019/02/13	0	0.00	2	258.75	259.00	-2	4,503	-0.04%
2019/02/12	1	257.50	1	258.00	257.50	0	4,487	0.00%
2019/02/11	2	254.00	7	255.79	259.50	-5	4,448	-0.11%
2019/01/30	0	0.00	10	243.00	243.00	-10	4,185	-0.24%
2019/01/29	2	244.50	0	0.00	245.50	2	4,198	0.05%
2019/01/28	0	0.00	5	247.50	248.50	-5	4,197	-0.12%
2019/01/25	0	248.00	2	248.25	248.00	-2	4,258	-0.05%
2019/01/24	0	0.00	3	246.33	244.50	-3	4,309	-0.07%
2019/01/23	2	238.50	5	238.00	241.00	-3	4,371	-0.07%
2019/01/22	3	243.00	0	0.00	242.00	3	4,386	0.07%
2019/01/21	1	247.50	3	248.33	244.50	-2	4,429	-0.05%
2019/01/18	1	244.50	2	241.75	244.00	-1	4,495	-0.02%
2019/01/17	1	236.00	1	236.50	237.00	0	4,491	0.00%
2019/01/16	5	234.20	3	236.67	237.00	2	4,540	0.04%
2019/01/15	9	233.00	0	0.00	233.00	9	4,529	0.20%
2019/01/14	9	231.89	3	231.83	231.50	6	4,492	0.13%
2019/01/10	0	0.00	3	225.84	226.00	-3	4,497	-0.07%
2019/01/09	8	227.50	40	228.63	226.00	-32	4,501	-0.71%
2019/01/07	41	220.87	0	0.00	219.00	41	4,459	0.92%
2019/01/02	3	223.00	0	0.00	220.50	3	4,644	0.06%
2018/12/28	1	225.00	2	225.50	229.50	-1	4,661	-0.02%
2018/12/25	3	220.50	0	0.00	221.00	3	4,809	0.06%
2018/12/21	11	223.86	0	0.00	223.50	11	5,001	0.22%
2018/12/20	19	227.05	11	224.27	225.00	8	4,975	0.16%
2018/12/18	0	0.00	4	235.75	234.50	-4	4,868	-0.08%
2018/12/14	0	0.00	2	238.00	236.00	-2	4,954	-0.04%
2018/12/12	1	231.00	0	0.00	233.00	1	4,967	0.02%
2018/12/11	1	228.00	1	227.50	228.00	0	4,951	0.00%
2018/12/10	0	0.00	9	231.67	229.00	-9	4,965	-0.18%
2018/12/06	4	236.25	0	0.00	229.50	4	4,944	0.08%
2018/12/05	0	0.00	39	246.46	244.50	-39	4,887	-0.80%
2018/12/04	1	251.50	6	249.42	252.00	-5	4,914	-0.10%
2018/12/03	1	244.50	2	245.00	245.50	-1	4,860	-0.02%
2018/11/30	0	0.00	6	236.00	237.50	-6	4,801	-0.12%
2018/11/29	7	233.00	1	238.00	231.50	6	4,746	0.13%
2018/11/27	1	230.50	1	232.00	232.00	0	4,711	0.00%
2018/11/26	2	226.50	1	228.50	228.00	1	4,754	0.02%
2018/11/23	0	0.00	1	222.00	222.00	-1	4,762	-0.02%
2018/11/21	1	223.00	1	223.00	223.00	0	4,963	0.00%
2018/11/20	0	0.00	3	224.00	225.00	-3	4,954	-0.06%
2018/11/16	6	225.75	8	220.50	220.00	-2	4,986	-0.04%
2018/11/15	1	232.00	2	233.50	231.50	-1	4,958	-0.02%
2018/11/14	0	0.00	0.6	230.00	230.00	-0.6	4,975	-0.01%
2018/11/13	6	228.42	0	0.00	231.00	6	5,017	0.12%
2018/11/12	0	0.00	4	233.88	234.50	-4	5,076	-0.08%
2018/11/09	3	228.17	1	232.00	228.50	2	5,214	0.04%
2018/11/08	2	234.75	5	234.50	235.00	-3	5,176	-0.06%
2018/11/07	5	232.50	1	232.50	235.00	4	5,158	0.08%
2018/11/06	1	228.00	6	233.58	230.00	-5	5,183	-0.10%
2018/11/05	3	229.00	3	225.67	230.00	0	5,120	0.00%
2018/11/02	1	228.50	2	226.75	227.50	-1	5,105	-0.02%
2018/11/01	52	226.02	13	223.69	223.50	39	5,060	0.77%
2018/10/31	0	0.00	2	219.25	227.50	-2	4,993	-0.04%
2018/10/29	0	0.00	3	205.50	208.00	-3	4,905	-0.06%
2018/10/26	8	205.88	1	202.00	202.00	7	4,943	0.14%
2018/10/24	1	211.00	2	212.50	214.00	-1	5,195	-0.02%
2018/10/22	0	0.00	1	221.50	221.50	-1	5,281	-0.02%
2018/10/19	0	0.00	1	219.50	222.50	-1	5,355	-0.02%
2018/10/17	0	0.00	1	225.00	224.50	-1	5,694	-0.02%
2018/10/15	0	0.00	1	221.00	221.00	-1	5,831	-0.02%
2018/10/12	13	211.65	4	218.50	220.00	9	5,773	0.16%
2018/10/11	3	207.67	44	209.48	210.50	-41	5,739	-0.71%
2018/10/09	1	230.00	9	230.28	228.50	-8	5,530	-0.14%
2018/10/08	2	233.50	1	233.50	233.50	1	5,491	0.02%
2018/10/05	0	0.00	1	236.50	234.50	-1	5,462	-0.02%
2018/09/28	0	0.00	1.4	244.72	246.50	-1.4	5,533	-0.03%
2018/09/26	0	0.00	1	241.50	241.50	-1	5,614	-0.02%
2018/09/21	0	0.00	1	242.00	243.00	-1	5,686	-0.02%
2018/09/20	3	238.50	2	239.00	238.00	1	5,698	0.02%
2018/09/17	1	244.00	0	0.00	243.50	1	5,861	0.02%
2018/09/14	1	244.00	0	0.00	245.50	1	5,883	0.02%
2018/09/13	7	243.64	6	243.08	242.00	1	5,876	0.02%
2018/09/12	2	243.25	1	246.50	244.00	1	5,888	0.02%
2018/09/11	2	243.25	2	245.75	244.00	0	5,927	0.00%
2018/09/10	1	238.50	1	241.50	242.50	0	5,924	0.00%
2018/09/07	2	250.25	8	248.06	248.00	-6	5,902	-0.10%
2018/09/06	0	0.00	1	255.50	255.00	-1	5,865	-0.02%
2018/09/04	0	0.00	1	254.50	253.50	-1	5,870	-0.02%
2018/08/31	1	250.50	0	0.00	251.50	1	5,920	0.02%
2018/08/30	9	257.61	3	256.00	256.00	6	5,884	0.10%
2018/08/29	1	255.50	0	0.00	256.00	1	5,905	0.02%
2018/08/28	3	252.00	4	255.00	252.00	-1	5,883	-0.02%
2018/08/27	2	246.75	0	0.00	247.50	2	5,858	0.03%
2018/08/22	4	246.13	1	248.00	247.50	3	5,978	0.05%
2018/08/20	0	0.00	1	246.50	247.00	-1	5,876	-0.02%
2018/08/17	2	248.00	0	0.00	247.00	2	5,874	0.03%
2018/08/16	6	248.00	2	250.00	247.50	4	5,817	0.07%
2018/08/15	1	260.00	6	263.50	260.00	-5	5,722	-0.09%
2018/08/13	3	261.00	0	0.00	263.50	3	5,803	0.05%
2018/08/09	1	272.50	0	0.00	275.00	1	5,921	0.02%
2018/08/08	1	276.50	0	0.00	277.50	1	5,925	0.02%
2018/08/07	0	0.00	1	277.00	275.50	-1	5,911	-0.02%
2018/08/06	1	272.50	0	0.00	273.00	1	5,915	0.02%
2018/08/03	6	273.50	0	0.00	274.00	6	6,066	0.10%
2018/08/02	3	272.33	0	0.00	269.00	3	6,040	0.05%
2018/08/01	2	268.00	6	269.92	275.00	-4	5,966	-0.07%
2018/07/31	0	0.00	1	250.50	254.00	-1	5,781	-0.02%
2018/07/27	1	268.50	0	0.00	267.50	1	5,670	0.02%
2018/07/26	0	0.00	0	265.00	263.00	0	5,749	0.00%
2018/07/25	0	0.00	4	258.75	262.50	-4	5,789	-0.07%
2018/07/24	10	256.85	44	257.05	255.00	-34	5,831	-0.58%
2018/07/20	0	0.00	1	280.00	280.00	-1	5,694	-0.02%
2018/07/17	0	0.00	0.1	286.50	285.50	-0.1	5,905	0.00%
2018/07/16	0	0.00	2	283.50	282.50	-2	6,005	-0.03%
2018/07/13	0	0.00	2	285.00	285.00	-2	6,250	-0.03%
2018/07/06	4	285.88	1	285.50	285.00	3	6,683	0.04%
2018/07/05	7	288.57	1	281.50	281.50	6	6,677	0.09%
2018/07/04	3	300.17	1	298.00	298.00	2	6,589	0.03%
2018/07/03	1	306.50	3	305.00	304.50	-2	6,641	-0.03%
2018/07/02	2	310.00	1	310.00	305.00	1	6,707	0.01%
2018/06/29	5.1	301.40	0	0.00	300.00	5.1	6,663	0.08%
2018/06/28	1	295.50	0	0.00	297.00	1	6,615	0.02%
2018/06/27	17	297.97	12	296.50	296.50	5	6,709	0.07%
2018/06/26	2	299.25	1	296.50	296.50	1	6,707	0.01%
2018/06/20	1	310.50	1.6	312.00	310.00	-0.6	6,974	-0.01%
2018/06/19	1	313.50	1	316.50	312.00	0	6,973	0.00%
2018/06/15	2	316.50	0	0.00	315.00	2	7,109	0.03%
2018/06/14	0	0.00	1	319.50	315.00	-1	7,291	-0.01%
2018/06/13	0	0.00	4	320.50	320.50	-4	7,526	-0.05%
2018/06/12	5	324.40	0	0.00	324.00	5	7,670	0.07%
2018/06/11	0	0.00	2	332.00	332.50	-2	7,748	-0.03%
2018/06/08	5	328.70	0	0.00	330.00	5	7,750	0.06%
2018/06/07	1	328.50	1	329.50	331.00	0	7,856	0.00%
2018/06/06	1	331.50	0	0.00	331.00	1	8,004	0.01%
2018/06/05	1	326.50	0	0.00	325.00	1	8,028	0.01%
2018/06/04	0	0.00	8	328.13	329.50	-8	8,154	-0.10%
2018/06/01	0	0.00	1	318.00	319.00	-1	8,177	-0.01%
2018/05/31	2	310.25	0	0.00	311.50	2	8,249	0.02%
2018/05/29	3	316.67	1	315.00	315.00	2	8,296	0.02%
2018/05/25	1	325.00	2	324.75	324.00	-1	8,472	-0.01%
2018/05/24	0	0.00	1	322.00	322.00	-1	8,449	-0.01%
2018/05/23	0	0.00	1	320.50	320.00	-1	8,496	-0.01%
2018/05/22	2	318.50	2	317.25	320.50	0	8,492	0.00%
2018/05/21	2	314.50	0	0.00	314.00	2	8,566	0.02%
2018/05/18	1	313.00	0	0.00	313.00	1	8,607	0.01%
2018/05/17	2	311.00	3	309.00	310.00	-1	8,659	-0.01%
2018/05/16	1	321.50	0	0.00	319.00	1	8,591	0.01%
2018/05/15	1	319.00	4	321.63	319.00	-3	8,657	-0.03%
2018/05/14	7	323.29	6	322.83	320.00	1	8,779	0.01%
2018/05/11	21	329.02	44	319.00	319.50	-23	8,782	-0.26%
2018/05/10	30	328.30	20	329.50	329.50	10	8,681	0.12%
2018/05/09	10	325.50	21	328.57	328.00	-11	8,819	-0.12%
2018/05/08	12	324.71	3	323.83	325.00	9	8,867	0.10%
2018/05/07	16	321.41	11	318.55	318.50	5	8,894	0.06%
2018/05/04	1	322.50	1	326.50	325.50	0	8,845	0.00%
2018/05/03	13	321.31	6	318.33	320.00	7	8,857	0.08%
2018/05/02	6	332.08	1	338.00	331.00	5	8,786	0.06%
2018/04/30	2	330.00	0	0.00	340.00	2	8,763	0.02%
2018/04/27	0	0.00	11	336.95	339.50	-11	8,754	-0.13%
2018/04/26	16	331.56	1	325.50	323.50	15	8,708	0.17%
2018/04/25	5	335.70	10	338.00	337.00	-5	8,622	-0.06%
2018/04/24	53	340.88	4	343.75	341.50	49	8,641	0.57%
2018/04/23	4	354.00	2	362.25	350.50	2	8,560	0.02%
2018/04/20	4	354.88	2	359.00	354.50	2	8,487	0.02%
2018/04/19	26	367.10	1	365.50	360.50	25	8,406	0.30%
2018/04/18	63	365.38	95	362.34	362.00	-32	8,208	-0.39%
2018/04/17	1	340.00	1	340.00	340.00	0	7,840	0.00%
2018/04/16	1	341.50	2	341.00	342.00	-1	7,853	-0.01%
2018/04/13	0	335.50	2	335.50	336.00	-2	7,811	-0.03%
2018/04/12	3	331.50	1	342.00	331.50	2	7,800	0.03%
2018/04/11	2	341.50	7	338.79	339.00	-5	7,785	-0.06%
2018/04/09	13	328.62	0	0.00	327.50	13	7,800	0.17%
2018/04/03	23	328.15	3	330.00	328.00	20	7,728	0.26%
2018/03/30	6	340.58	11	344.59	340.00	-5	7,745	-0.06%
2018/03/29	2	336.00	7	333.64	331.00	-5	7,677	-0.07%
2018/03/28	12	337.00	10	333.00	333.00	2	7,594	0.03%
2018/03/27	65	342.39	21	342.43	342.50	44	7,524	0.58%
2018/03/26	2	346.00	11	339.50	347.00	-9	7,360	-0.12%
2018/03/23	8	327.94	32	325.58	328.00	-24	7,205	-0.33%
2018/03/22	0	0.00	18	337.56	336.00	-18	7,199	-0.25%
2018/03/21	13	342.31	11	336.00	336.00	2	7,191	0.03%
2018/03/20	25	342.00	6.1	340.90	342.50	18.9	7,183	0.26%
2018/03/19	24	338.13	6	335.17	334.00	18	6,988	0.26%
2018/03/16	10	320.25	3	320.50	317.00	7	6,766	0.10%
2018/03/15	0	0.00	1	318.00	318.00	-1	6,627	-0.02%
2018/03/14	1	313.50	0	0.00	313.50	1	6,541	0.02%
2018/03/13	0	0.00	1	319.00	319.00	-1	6,558	-0.02%
2018/03/12	10	315.50	20	320.78	317.00	-10	6,573	-0.15%
2018/03/09	0	309.50	0	0.00	310.50	0	6,656	0.00%
2018/03/08	1	305.00	3	308.33	309.50	-2	6,591	-0.03%
2018/03/07	0	0.00	3	303.50	300.00	-3	6,474	-0.05%
2018/03/06	2	298.00	11	298.27	301.00	-9	6,435	-0.14%
2018/03/05	2	297.50	0	0.00	295.00	2	6,484	0.03%
2018/03/02	0	0.00	1	306.00	302.50	-1	6,432	-0.02%
2018/03/01	2	298.50	0	0.00	299.50	2	6,373	0.03%
2018/02/27	0	301.00	0	0.00	301.00	0	6,282	0.00%
2018/02/26	0	0.00	1	302.00	296.50	-1	6,211	-0.02%
2018/02/23	12	300.75	0	0.00	300.50	12	6,219	0.19%
2018/02/22	1	299.00	7	304.79	302.00	-6	6,240	-0.10%
2018/02/21	9	299.94	6	299.67	304.50	3	6,238	0.05%
2018/02/12	1	287.50	4	288.25	285.00	-3	6,153	-0.05%
2018/02/09	0	0.00	2	285.00	283.00	-2	6,175	-0.03%
2018/02/08	3	285.00	2	287.00	286.00	1	6,116	0.02%
2018/02/07	3	286.83	5	292.60	284.50	-2	6,135	-0.03%
2018/02/06	11	285.23	2	287.00	286.50	9	6,142	0.15%
2018/02/05	0	0.00	6	299.50	299.00	-6	6,066	-0.10%
2018/02/02	26	305.02	14	303.50	304.50	12	6,234	0.19%
2018/02/01	2	308.99	12	309.29	307.00	-10	6,236	-0.16%
2018/01/31	4	299.75	5	298.20	299.00	-1	6,091	-0.02%
2018/01/30	7	302.14	0	0.00	299.00	7	6,091	0.11%
2018/01/26	0	0.00	1	306.00	308.00	-1	6,271	-0.02%
2018/01/25	2	310.75	4	312.88	305.50	-2	6,267	-0.03%
2018/01/24	27	310.74	20	307.50	307.50	7	6,343	0.11%
2018/01/23	31	320.02	18	319.72	318.00	13	6,460	0.20%
2018/01/22	4	314.38	5	317.10	319.00	-1	6,420	-0.02%
2018/01/19	1	315.00	1	319.00	319.00	0	6,536	0.00%
2018/01/18	3	319.00	6	318.67	319.50	-3	6,576	-0.05%
2018/01/12	10	310.65	0	0.00	309.50	10	6,701	0.15%
2018/01/11	0	0.00	5	302.50	306.00	-5	6,746	-0.07%
2018/01/10	0	0.00	1	309.50	309.50	-1	6,822	-0.01%
2018/01/09	0	0.00	4	300.63	304.00	-4	6,854	-0.06%
2018/01/08	0	0.00	5	297.00	298.00	-5	7,070	-0.07%
2018/01/05	6	299.33	0	0.00	300.00	6	7,418	0.08%
2018/01/04	1	301.00	4	300.00	307.00	-3	7,607	-0.04%
2018/01/03	0.2	300.50	3	297.83	300.50	-2.8	7,797	-0.04%
2018/01/02	3	290.50	2	292.25	291.50	1	7,843	0.01%