聯發科 (2454)-凱基-信義券商分點個股進出

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
1315
漲跌
▲5
漲幅
+0.38%
成交量
5,953張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/12/03	0	1295.00	0	0.00	1315.00	0	5,662	0.00%
2024/12/02	0	0.00	3.6	1296.62	1310.00	-3.6	5,620	-0.06%
2024/11/29	0	1260.00	1	1265.13	1255.00	-1	5,600	-0.02%
2024/11/28	0.1	1245.00	0	0.00	1255.00	0.1	5,628	0.00%
2024/11/27	0	1262.63	0	0.00	1250.00	0	5,648	0.00%
2024/11/26	1	1279.90	0	1285.00	1280.00	1	5,676	0.02%
2024/11/25	3	1309.93	0	0.00	1280.00	3	5,687	0.05%
2024/11/22	0.1	1284.38	3.3	1299.35	1310.00	-3.3	5,624	-0.06%
2024/11/20	0	1282.50	0	1280.00	1275.00	0	5,600	0.00%
2024/11/19	1	1285.00	0.2	1277.50	1285.00	0.8	5,597	0.01%
2024/11/18	1	1254.42	0	0.00	1240.00	1	5,597	0.02%
2024/11/14	0	1255.00	5	1244.00	1235.00	-5	5,675	-0.09%
2024/11/13	100.8	1257.55	0	0.00	1255.00	100.8	5,655	1.78%
2024/11/12	0	1275.00	0.5	1280.00	1265.00	-0.5	5,662	-0.01%
2024/11/11	1	1280.00	0	0.00	1295.00	1	5,655	0.02%
2024/11/08	1	1304.48	1	1305.00	1280.00	0	5,685	0.00%
2024/11/07	1	1305.00	1	1325.00	1305.00	0	5,732	0.00%
2024/11/05	0	1286.56	0.1	1295.00	1290.00	-0.1	5,907	0.00%
2024/11/04	0	1290.00	0.1	1285.00	1295.00	-0.1	6,121	0.00%
2024/11/01	1.1	1289.81	0	0.00	1290.00	1.1	6,433	0.02%
2024/10/30	0	0.00	1	1295.00	1290.00	-1	6,533	-0.02%
2024/10/29	1.1	1295.05	1	1290.00	1300.00	0.1	6,643	0.00%
2024/10/28	0	1327.50	0	0.00	1335.00	0	6,677	0.00%
2024/10/25	0	0.00	1.1	1318.92	1315.00	-1.1	6,661	-0.02%
2024/10/24	10.1	1275.11	50.1	1295.00	1270.00	-40	6,633	-0.60%
2024/10/23	0.2	1295.24	0	0.00	1300.00	0.2	6,729	0.00%
2024/10/22	0.2	1299.66	0	0.00	1310.00	0.2	6,746	0.00%
2024/10/21	0	1320.00	0.6	1330.70	1330.00	-0.6	6,780	-0.01%
2024/10/18	0	1305.00	3.1	1308.50	1305.00	-3.1	6,772	-0.05%
2024/10/17	0	1280.00	0.1	1275.00	1275.00	-0.1	6,797	0.00%
2024/10/16	0.1	1275.00	0	0.00	1275.00	0.1	6,828	0.00%
2024/10/15	0.1	1295.00	0	0.00	1300.00	0.1	6,804	0.00%
2024/10/14	2	1294.90	50	1305.00	1290.00	-48	6,764	-0.71%
2024/10/11	2.5	1293.00	12.1	1299.97	1300.00	-9.6	6,812	-0.14%
2024/10/09	1	1245.00	8.1	1250.00	1245.00	-7.1	6,735	-0.11%
2024/10/08	1	1235.07	0	0.00	1225.00	1	6,733	0.02%
2024/10/07	2	1271.79	11	1248.64	1250.00	-9	6,822	-0.13%
2024/10/04	1.1	1220.24	1	1220.00	1230.00	0.1	6,801	0.00%
2024/10/01	1	1195.00	3.6	1210.26	1210.00	-2.6	6,792	-0.04%
2024/09/30	14.5	1196.60	4	1217.50	1175.00	10.5	6,819	0.15%
2024/09/27	4.1	1294.57	1.1	1257.73	1260.00	3	6,784	0.04%
2024/09/26	0	0.00	4.4	1245.68	1270.00	-4.4	6,720	-0.07%
2024/09/25	1	1215.00	12	1225.00	1225.00	-11	6,647	-0.16%
2024/09/24	5	1195.00	1.6	1160.00	1195.00	3.4	6,579	0.05%
2024/09/23	0	0.00	0.1	1145.00	1145.00	-0.1	6,544	0.00%
2024/09/20	0	1140.00	0.1	1145.00	1125.00	-0.1	6,552	0.00%
2024/09/19	101.1	1119.84	1	1130.00	1120.00	100.1	6,561	1.53%	大買/
2024/09/18	0.3	1109.83	0	0.00	1105.00	0.3	6,583	0.00%
2024/09/16	1.2	1106.12	0	0.00	1130.00	1.2	6,644	0.02%
2024/09/13	1	1130.05	0	0.00	1125.00	1	6,686	0.02%
2024/09/12	1	1140.07	3	1153.33	1155.00	-2	6,821	-0.03%
2024/09/11	1	1115.10	0.1	1120.00	1110.00	1	6,877	0.01%
2024/09/10	1	1115.00	0.1	1125.00	1130.00	0.9	6,881	0.01%
2024/09/09	0.2	1106.49	0	1100.00	1105.00	0.2	6,887	0.00%
2024/09/06	0	1145.00	1.2	1141.25	1145.00	-1.2	6,986	-0.02%
2024/09/05	2.2	1108.37	2	1110.00	1110.00	0.2	7,030	0.00%
2024/09/04	12.2	1138.12	1	1140.00	1135.00	11.2	6,972	0.16%
2024/09/03	1.1	1214.05	4	1213.75	1220.00	-2.9	6,893	-0.04%
2024/09/02	1.1	1224.55	1	1225.00	1225.00	0.1	7,001	0.00%
2024/08/30	0	1230.00	0.1	1245.00	1240.00	-0.1	7,045	0.00%
2024/08/29	0	0.00	1.2	1220.00	1250.00	-1.2	7,064	-0.02%
2024/08/28	1.1	1194.55	0	0.00	1200.00	1.1	7,079	0.02%
2024/08/27	3	1204.98	0	0.00	1210.00	3	7,239	0.04%
2024/08/26	0.1	1230.00	0	0.00	1215.00	0.1	7,315	0.00%
2024/08/23	0.1	1205.20	0	0.00	1225.00	0.1	7,384	0.00%
2024/08/22	0.1	1220.00	0	0.00	1230.00	0.1	7,480	0.00%
2024/08/21	0.1	1230.00	2.1	1227.68	1220.00	-1.9	7,669	-0.03%
2024/08/20	0	1253.00	0	1250.00	1250.00	0	7,648	0.00%
2024/08/19	0.1	1249.35	0.3	1249.44	1255.00	-0.2	7,680	0.00%
2024/08/16	2.1	1215.00	2	1205.00	1230.00	0.1	7,657	0.00%
2024/08/15	1	1169.95	0	0.00	1155.00	1	7,597	0.01%
2024/08/13	0.1	1164.26	0	0.00	1160.00	0.1	7,678	0.00%
2024/08/12	0	1170.00	0	0.00	1175.00	0	7,782	0.00%
2024/08/09	5	1133.03	0	1140.00	1125.00	5	7,798	0.06%
2024/08/08	0.1	1114.46	0	1135.00	1115.00	0	7,807	0.00%
2024/08/07	2.1	1137.14	1	1145.00	1150.00	1.1	7,740	0.01%
2024/08/06	3.1	1079.80	2.8	1079.24	1075.00	0.3	7,639	0.00%
2024/08/05	1.2	981.97	2	1005.75	991.00	-0.8	7,495	-0.01%
2024/08/02	2.5	1123.27	4.1	1111.10	1090.00	-1.6	7,292	-0.02%
2024/08/01	5.6	1200.84	2	1185.00	1180.00	3.6	7,116	0.05%
2024/07/31	1.6	1214.84	1	1220.00	1220.00	0.6	6,990	0.01%
2024/07/30	0.1	1235.00	0	1255.00	1255.00	0.1	6,977	0.00%
2024/07/29	0	0.00	0.3	1265.00	1240.00	-0.3	6,994	0.00%
2024/07/26	1.3	1196.19	3	1208.33	1245.00	-1.7	7,006	-0.02%
2024/07/23	3.5	1255.74	0	0.00	1275.00	3.5	6,968	0.05%
2024/07/22	1.1	1220.19	1	1220.07	1225.00	0.1	6,957	0.00%
2024/07/19	10.1	1265.06	0.1	1265.00	1260.00	10.1	6,937	0.15%
2024/07/18	0.4	1267.30	1	1275.00	1280.00	-0.6	6,943	-0.01%
2024/07/17	13.3	1314.45	1	1320.00	1325.00	12.3	6,877	0.18%
2024/07/16	0.3	1349.39	0	0.00	1345.00	0.3	6,929	0.00%
2024/07/15	0.9	1367.82	0	0.00	1355.00	0.9	7,106	0.01%
2024/07/12	1.6	1363.92	1.1	1355.46	1360.00	0.5	7,167	0.01%
2024/07/11	0.3	1420.00	0	0.00	1420.00	0.3	7,181	0.00%
2024/07/09	0	0.00	1.1	1420.48	1460.00	-1.1	7,356	-0.01%
2024/07/08	0.3	1345.00	3.1	1402.90	1420.00	-2.8	7,282	-0.04%
2024/07/05	0.6	1350.17	0	0.00	1350.00	0.6	7,258	0.01%
2024/07/04	6.3	1377.20	0	0.00	1375.00	6.3	7,258	0.09%
2024/07/03	0.1	1414.35	0.7	1402.32	1405.00	-0.6	7,186	-0.01%
2024/07/02	0	1405.00	0.2	1407.50	1410.00	-0.2	7,148	0.00%
2024/07/01	0	1419.76	0.5	1429.00	1415.00	-0.5	7,131	-0.01%
2024/06/27	1.1	1404.94	1	1380.00	1395.00	0.1	7,092	0.00%
2024/06/26	0.1	1420.00	0.1	1425.00	1405.00	-0.1	7,151	0.00%
2024/06/25	2.1	1385.24	1.1	1372.73	1385.00	1	7,183	0.01%
2024/06/24	2.5	1414.02	1.2	1441.02	1410.00	1.3	7,127	0.02%
2024/06/21	31.1	1450.48	1.1	1494.23	1490.00	30	7,084	0.42%
2024/06/20	50	1490.00	0.2	1485.00	1500.00	49.9	6,959	0.72%
2024/06/19	0	0.00	2.2	1452.75	1485.00	-2.2	6,953	-0.03%
2024/06/18	0	0.00	1.1	1403.77	1405.00	-1.1	6,867	-0.02%
2024/06/17	0.1	1370.00	0	0.00	1380.00	0.1	6,839	0.00%
2024/06/14	0.2	1375.00	1	1394.88	1395.00	-0.8	6,913	-0.01%
2024/06/13	2	1384.98	4.1	1376.03	1385.00	-2.1	6,913	-0.03%
2024/06/12	1	1289.95	1.1	1295.46	1300.00	-0.1	6,837	0.00%
2024/06/11	0.1	1265.00	0	0.00	1270.00	0.1	6,916	0.00%
2024/06/07	0.1	1275.00	0	0.00	1275.00	0.1	6,939	0.00%
2024/06/06	0	1280.00	114.3	1293.80	1290.00	-114.3	6,941	-1.65%	大賣/鉅額交易
2024/06/05	11.1	1229.50	0	0.00	1230.00	11.1	6,872	0.16%
2024/06/04	1.4	1249.71	2	1232.50	1240.00	-0.6	7,043	-0.01%
2024/06/03	2.2	1260.00	1	1270.00	1270.00	1.2	7,177	0.02%
2024/05/31	4.5	1270.11	2.1	1252.02	1235.00	2.4	7,232	0.03%
2024/05/30	0	0.00	1.1	1294.09	1290.00	-1.1	7,136	-0.02%
2024/05/29	1.2	1289.17	0	0.00	1290.00	1.2	7,200	0.02%
2024/05/28	11	1314.55	16	1310.31	1310.00	-5	7,271	-0.07%
2024/05/27	93	1275.38	11	1291.82	1285.00	82	7,255	1.13%
2024/05/24	1.1	1199.55	0	0.00	1195.00	1.1	7,302	0.02%
2024/05/23	2	1195.00	2.5	1203.99	1205.00	-0.5	7,448	-0.01%
2024/05/22	2	1162.50	1	1185.00	1185.00	1	7,734	0.01%
2024/05/21	0.2	1170.00	51	1175.00	1175.00	-50.8	7,830	-0.65%
2024/05/20	0	0.00	3.1	1180.04	1190.00	-3.1	7,863	-0.04%
2024/05/17	17.2	1173.49	2	1165.00	1165.00	15.2	7,888	0.19%
2024/05/16	5.1	1194.84	22.1	1199.29	1190.00	-17	7,852	-0.22%
2024/05/15	0.1	1150.00	0.1	1165.00	1155.00	0	7,759	0.00%
2024/05/14	51	1120.10	2.4	1142.83	1155.00	48.6	7,861	0.62%
2024/05/13	1	1105.00	0	1105.00	1115.00	1	7,832	0.01%
2024/05/10	0.1	1090.00	1	1085.15	1095.00	-0.9	7,887	-0.01%
2024/05/09	1.1	1096.15	1	1110.00	1095.00	0.1	8,091	0.00%
2024/05/08	3	1076.67	17.1	1093.95	1095.00	-14.1	8,113	-0.17%
2024/05/07	1	1040.00	0	0.00	1045.00	1	8,104	0.01%
2024/05/06	1.9	1050.00	20	1050.00	1035.00	-18.1	8,168	-0.22%
2024/05/03	1	1045.00	0.7	1044.48	1040.00	0.3	8,181	0.00%
2024/05/02	0	0.00	0.1	1015.00	1000.00	-0.1	8,220	0.00%
2024/04/30	1.2	1005.95	0	1025.00	992.00	1.2	8,260	0.01%
2024/04/29	1.3	1031.88	11.1	1026.26	1015.00	-9.9	8,263	-0.12%
2024/04/26	1	998.06	22	1002.73	1005.00	-21	8,286	-0.25%
2024/04/25	13.3	981.52	0	0.00	981.00	13.3	8,341	0.16%
2024/04/24	0	1015.00	10.2	1010.12	1010.00	-10.1	8,353	-0.12%
2024/04/23	0	970.00	1.1	980.18	972.00	-1.1	8,440	-0.01%
2024/04/22	13.2	968.08	1	984.00	966.00	12.2	8,512	0.14%
2024/04/19	41.6	988.60	1	976.00	993.00	40.6	8,431	0.48%
2024/04/18	6.1	1049.67	0	0.00	1050.00	6.1	8,249	0.07%
2024/04/17	0.5	1059.00	0	0.00	1050.00	0.5	8,243	0.01%
2024/04/16	10	1060.01	2	1060.00	1055.00	8	8,185	0.10%
2024/04/15	21.2	1111.30	2	1110.00	1110.00	19.2	8,081	0.24%
2024/04/11	0	0.00	0	1200.00	1200.00	0	8,026	0.00%
2024/04/10	1.1	1200.00	1.1	1209.55	1195.00	0	8,062	0.00%
2024/04/09	0	0.00	0.1	1165.00	1160.00	-0.1	8,165	0.00%
2024/04/08	0.1	1160.00	0	0.00	1150.00	0.1	8,276	0.00%
2024/04/03	0	0.00	1	1175.00	1160.00	-1	8,292	-0.01%
2024/04/02	1	1170.00	0	1171.67	1165.00	1	8,315	0.01%
2024/04/01	0.1	1165.00	0	0.00	1160.00	0.1	8,388	0.00%
2024/03/27	0.1	1165.00	1	1170.00	1165.00	-0.9	8,209	-0.01%
2024/03/26	0	1135.00	0	0.00	1130.00	0	8,183	0.00%
2024/03/25	0.1	1120.00	0	0.00	1120.00	0.1	8,181	0.00%
2024/03/22	0.5	1125.00	0	0.00	1125.00	0.5	8,210	0.01%
2024/03/21	0	0.00	0	1140.00	1140.00	0	8,193	0.00%
2024/03/20	0	0.00	1	1145.00	1130.00	-1	8,283	-0.01%
2024/03/19	1	1155.01	0	0.00	1150.00	1	8,293	0.01%
2024/03/18	0	0.00	16	1173.13	1170.00	-16	8,246	-0.19%
2024/03/15	6	1135.00	0	1150.00	1135.00	6	8,223	0.07%
2024/03/14	10.4	1150.18	12	1187.50	1150.00	-1.7	8,175	-0.02%
2024/03/13	6.2	1254.15	0	0.00	1215.00	6.2	8,048	0.08%
2024/03/12	0	1215.00	0.1	1205.00	1215.00	0	7,983	0.00%
2024/03/11	0	0.00	0.1	1235.00	1225.00	-0.1	7,950	0.00%
2024/03/08	4	1231.25	0.1	1220.00	1230.00	3.9	7,942	0.05%
2024/03/07	0	0.00	0.2	1227.83	1230.00	-0.2	7,757	0.00%
2024/03/06	6	1175.00	116	1185.09	1190.00	-110	7,564	-1.45%	大賣/鉅額交易
2024/03/05	6	1135.83	3.1	1153.20	1155.00	3	7,525	0.04%
2024/03/04	110	1150.00	1.2	1136.52	1150.00	108.9	7,470	1.46%	大買/鉅額交易
2024/03/01	1	1105.17	1	1125.00	1105.00	0	7,359	0.00%
2024/02/29	0	0.00	100.1	1123.70	1140.00	-100.1	7,252	-1.38%
2024/02/27	2	1130.00	120	1139.16	1115.00	-118	7,175	-1.64%	大賣/鉅額交易
2024/02/26	120	1110.83	5	1120.00	1115.00	115	6,975	1.65%	大買/鉅額交易
2024/02/23	0	0.00	62.4	1056.26	1100.00	-62.4	6,882	-0.91%
2024/02/22	1	994.00	56.5	1003.29	1015.00	-55.5	6,651	-0.83%
2024/02/21	10	976.00	4	977.76	981.00	6	6,598	0.09%
2024/02/20	4.1	980.00	27.1	973.77	982.00	-23	6,589	-0.35%
2024/02/19	1.1	953.29	1.1	972.33	963.00	0	6,590	0.00%
2024/02/16	0.5	967.98	0	0.00	970.00	0.5	6,661	0.01%
2024/02/15	3.5	966.00	57.5	974.36	972.00	-54	6,666	-0.81%
2024/02/05	2.1	936.05	6	936.83	937.00	-3.9	6,630	-0.06%
2024/02/02	15.1	928.01	10	935.19	936.00	5.1	6,660	0.08%
2024/02/01	23.4	928.65	6.1	936.53	930.00	17.3	6,651	0.26%
2024/01/31	19.3	966.01	11	974.25	966.00	8.3	6,527	0.13%
2024/01/30	22.1	963.44	20.7	962.92	963.00	1.3	6,494	0.02%
2024/01/29	0.3	935.56	1	944.96	938.00	-0.7	6,457	-0.01%
2024/01/25	105	943.51	2	940.50	943.00	103	6,506	1.58%	大買/鉅額交易
2024/01/24	0	0.00	16	932.62	936.00	-16	6,471	-0.25%
2024/01/23	11.1	911.04	0	0.00	911.00	11.1	6,521	0.17%
2024/01/22	8	923.50	0	0.00	922.00	8	6,690	0.12%
2024/01/19	5	909.00	26.2	916.60	920.00	-21.2	6,650	-0.32%
2024/01/18	1.1	893.57	0	894.00	897.00	1.1	6,590	0.02%
2024/01/17	12.1	880.70	4	881.75	879.00	8.1	6,586	0.12%
2024/01/16	10.2	898.09	59	902.08	895.00	-48.8	6,479	-0.75%
2024/01/15	1.2	924.08	1	935.00	922.00	0.2	6,397	0.00%
2024/01/12	4.2	925.95	6	927.00	926.00	-1.8	6,468	-0.03%
2024/01/11	16.2	925.77	2	929.50	920.00	14.2	6,515	0.22%
2024/01/10	10	923.01	0	0.00	924.00	10	6,528	0.15%
2024/01/09	6	930.01	9	935.00	928.00	-3	6,595	-0.05%
2024/01/08	1.2	933.37	0.1	932.00	920.00	1.1	6,594	0.02%
2024/01/05	50.1	924.60	0	927.00	921.00	50.1	6,666	0.75%
2024/01/04	3.2	925.45	0.1	942.13	928.00	3.1	6,686	0.05%
2024/01/03	23.2	954.72	1	960.00	953.00	22.2	6,753	0.33%
2024/01/02	47.2	992.10	0	0.00	981.00	47.2	6,593	0.72%
2023/12/29	6	1015.00	0	0.00	1015.00	6	6,519	0.09%
2023/12/28	1	1025.00	2	1037.50	1025.00	-1	6,562	-0.02%
2023/12/27	7	1037.86	55.3	1040.99	1040.00	-48.3	6,643	-0.73%
2023/12/26	2	999.50	0	1000.00	1000.00	2	6,565	0.03%
2023/12/25	0.2	992.00	1.1	996.83	995.00	-0.9	6,574	-0.01%
2023/12/22	5	990.00	0	985.00	990.00	5	6,583	0.08%
2023/12/21	12	974.67	0	0.00	976.00	12	6,592	0.18%
2023/12/20	28	985.21	0	0.00	983.00	28	6,594	0.42%
2023/12/19	0	0.00	30	980.01	992.00	-30	6,614	-0.45%
2023/12/18	10	991.00	0.1	993.00	989.00	10	6,614	0.15%
2023/12/15	11	975.45	55.1	990.06	996.00	-44.1	6,618	-0.67%
2023/12/14	0	961.00	2.1	962.45	966.00	-2	6,525	-0.03%
2023/12/13	1	955.00	2.5	951.36	955.00	-1.5	6,615	-0.02%
2023/12/12	32	949.31	1	945.00	939.00	31	6,787	0.46%
2023/12/11	10	934.40	5	936.40	941.00	5	6,804	0.07%
2023/12/07	0.1	933.00	0	0.00	931.00	0.1	6,890	0.00%
2023/12/06	0	0.00	1	933.00	927.00	-1	6,874	-0.01%
2023/12/05	10.1	924.20	9	925.00	929.00	1.1	6,897	0.02%
2023/12/04	6.2	933.01	1	935.00	933.00	5.2	6,864	0.08%
2023/11/30	0	0.00	0	946.00	945.00	0	6,854	0.00%
2023/11/29	0	0.00	0	944.33	948.00	0	6,772	0.00%
2023/11/28	1	929.09	41.4	937.57	942.00	-40.4	6,736	-0.60%
2023/11/27	1	935.00	200	932.51	931.00	-199	6,738	-2.95%	大賣/鉅額交易
2023/11/24	1.4	937.69	1.1	943.21	945.00	0.4	6,715	0.01%
2023/11/22	0	0.00	32.2	940.09	942.00	-32.2	6,738	-0.48%
2023/11/21	262.2	920.35	10.1	931.96	926.00	252.1	6,725	3.75%	大買/鉅額交易
2023/11/17	2	904.00	0	0.00	904.00	2	6,577	0.03%
2023/11/16	10.1	893.01	0	0.00	893.00	10.1	6,559	0.15%
2023/11/15	0.1	908.00	0.1	903.00	908.00	0	6,476	0.00%
2023/11/13	6	917.33	5	916.98	906.00	1	6,386	0.02%
2023/11/10	15.1	888.37	0	0.00	884.00	15.1	6,327	0.24%
2023/11/09	1	900.19	0	0.00	905.00	1	6,247	0.02%
2023/11/08	1	912.01	8.3	911.18	914.00	-7.3	6,192	-0.12%
2023/11/07	0	0.00	20.3	880.14	888.00	-20.3	6,118	-0.33%
2023/11/06	1	885.00	0.1	883.73	882.00	0.9	6,072	0.02%
2023/11/03	20	868.00	10.1	873.93	870.00	9.9	6,004	0.16%
2023/11/02	8	861.63	10.2	870.03	868.00	-2.2	6,004	-0.04%
2023/11/01	0	0.00	3	841.33	846.00	-3	5,901	-0.05%
2023/10/31	20	841.40	0.1	842.83	842.00	19.9	5,899	0.34%
2023/10/30	4	848.28	57.1	851.62	857.00	-53.1	5,868	-0.90%
2023/10/27	10.2	802.16	2	824.00	801.00	8.2	5,830	0.14%
2023/10/26	10	816.00	0	0.00	817.00	10	5,993	0.17%
2023/10/25	1	830.00	1	820.00	822.00	0	5,972	0.00%
2023/10/24	2	816.00	0	0.00	816.00	2	5,942	0.03%
2023/10/23	10	821.00	1	819.00	821.00	9	5,974	0.15%
2023/10/19	0	0.00	0.1	831.00	830.00	-0.1	5,982	0.00%
2023/10/18	10.1	812.97	0	0.00	813.00	10.1	6,048	0.17%
2023/10/17	20	826.00	0.1	848.00	825.00	20	5,962	0.33%
2023/10/16	1	842.00	0	838.00	840.00	1	5,928	0.02%
2023/10/13	0	0.00	9.3	837.81	842.00	-9.3	5,910	-0.16%
2023/10/12	6	812.00	22	812.55	815.00	-16	5,818	-0.27%
2023/10/11	0	0.00	56.6	805.03	814.00	-56.6	5,806	-0.97%
2023/10/05	0	0.00	10.2	785.95	786.00	-10.2	5,699	-0.18%
2023/10/04	0	0.00	10.1	779.95	780.00	-10.1	5,662	-0.18%
2023/10/03	0	0.00	17.1	767.46	772.00	-17.1	5,629	-0.30%
2023/10/02	3.1	742.68	1	747.00	745.00	2.1	5,529	0.04%
2023/09/28	15	732.00	1	734.00	735.00	14	5,534	0.25%
2023/09/27	0	729.00	0	730.50	737.00	0	5,531	0.00%
2023/09/26	12	738.25	0	0.00	737.00	12	5,530	0.22%
2023/09/22	0	0.00	1	745.84	746.00	-1	5,511	-0.02%
2023/09/21	10	746.00	7	749.86	746.00	3	5,456	0.05%
2023/09/20	11	758.36	0.4	755.80	759.00	10.6	5,441	0.20%
2023/09/19	1.1	769.91	9.1	773.90	773.00	-8	5,433	-0.15%
2023/09/18	3	778.00	7.2	780.07	782.00	-4.2	5,405	-0.08%
2023/09/15	2	758.00	35.9	749.11	763.00	-33.9	5,396	-0.63%
2023/09/14	1	725.00	18.1	732.90	733.00	-17.1	5,534	-0.31%
2023/09/13	31.1	738.79	1	732.00	732.00	30.1	5,770	0.52%
2023/09/12	0.1	721.00	1.1	717.55	728.00	-1	5,785	-0.02%
2023/09/11	0	0.00	4	711.25	714.00	-4	5,808	-0.07%
2023/09/08	0	704.00	0	0.00	709.00	0	5,861	0.00%
2023/09/06	20	712.50	0.1	712.00	712.00	19.9	5,918	0.34%
2023/09/05	0	0.00	21	717.67	718.00	-21	5,943	-0.35%
2023/08/30	1	710.99	1	709.00	709.00	0	6,044	0.00%
2023/08/28	0	701.00	2.1	704.89	701.00	-2	6,097	-0.03%
2023/08/25	1	691.00	0.1	691.77	694.00	0.9	6,199	0.01%
2023/08/24	0	0.00	1	689.98	691.00	-1	6,377	-0.02%
2023/08/22	1	672.00	0	0.00	672.00	1	6,596	0.02%
2023/08/21	0	671.00	0	0.00	669.00	0	6,612	0.00%
2023/08/18	0.1	673.00	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	0.1	676.29	0	0.00	674.00	0.1	6,696	0.00%
2023/08/15	0.1	680.00	0	0.00	678.00	0.1	6,677	0.00%
2023/08/14	0.1	672.16	0	0.00	672.00	0.1	6,704	0.00%
2023/08/11	0.1	680.02	2	677.00	679.00	-1.9	6,776	-0.03%
2023/08/10	0	696.40	0.2	695.86	693.00	-0.2	6,757	0.00%
2023/08/09	0	698.00	0.1	695.00	701.00	0	6,745	0.00%
2023/08/08	1	692.02	0	0.00	690.00	1	6,777	0.01%
2023/08/07	0	704.80	0.1	706.00	706.00	-0.1	6,736	0.00%
2023/08/04	1	708.94	0.1	703.57	706.00	0.9	6,741	0.01%
2023/08/02	7.1	708.58	2.2	706.15	709.00	4.9	6,665	0.07%
2023/08/01	11.1	710.69	53	703.70	713.00	-41.9	6,565	-0.64%
2023/07/31	2.1	690.40	12.3	691.18	690.00	-10.2	6,386	-0.16%
2023/07/28	0.1	664.00	0	0.00	658.00	0.1	6,200	0.00%
2023/07/27	0.1	658.00	0	0.00	658.00	0.1	6,239	0.00%
2023/07/26	0.3	659.03	0.2	660.00	655.00	0.2	6,267	0.00%
2023/07/25	0.3	672.57	0	670.00	665.00	0.3	6,257	0.01%
2023/07/24	0.3	677.29	0	0.00	675.00	0.3	6,219	0.00%
2023/07/21	2.1	675.35	0	0.00	682.00	2.1	6,214	0.03%
2023/07/19	0.1	695.00	0	0.00	696.00	0.1	6,199	0.00%
2023/07/18	0.1	684.54	1	682.00	683.00	-0.9	6,180	-0.01%
2023/07/14	0.2	693.49	1	694.00	692.00	-0.8	6,375	-0.01%
2023/07/13	0.1	687.15	0.2	688.00	680.00	-0.1	6,507	0.00%
2023/07/12	0	684.00	0	0.00	685.00	0	6,656	0.00%
2023/07/10	0.2	674.97	0.3	676.00	673.00	0	6,692	0.00%
2023/07/07	21	682.43	0	0.00	682.00	21	6,657	0.32%
2023/07/05	0	698.00	0	0.00	697.00	0	6,686	0.00%
2023/07/04	0.1	702.00	0	0.00	700.00	0.1	6,698	0.00%
2023/07/03	2	694.00	1	694.00	691.00	1	6,780	0.01%
2023/06/30	2.3	689.69	0	0.00	688.00	2.3	6,804	0.03%
2023/06/29	0.1	704.00	0	0.00	696.00	0.1	6,781	0.00%
2023/06/28	0.1	695.00	0	0.00	695.00	0.1	6,759	0.00%
2023/06/27	0.1	687.85	0	0.00	681.00	0.1	6,755	0.00%
2023/06/26	10.1	685.04	0	0.00	685.00	10.1	6,729	0.15%
2023/06/21	31.2	684.06	0	0.00	693.00	31.2	6,725	0.46%
2023/06/20	25.8	696.10	0.1	706.00	691.00	25.7	6,613	0.39%
2023/06/19	9.2	783.84	3.4	786.83	785.00	5.8	6,287	0.09%
2023/06/16	0.4	755.53	0.5	755.20	751.00	-0.1	6,046	0.00%
2023/06/15	0.2	767.51	0	0.00	766.00	0.2	5,965	0.00%
2023/06/14	0.2	779.67	1.1	779.05	780.00	-0.9	5,945	-0.02%
2023/06/13	0	0.00	20.1	778.99	779.00	-20.1	5,954	-0.34%
2023/06/09	0	0.00	0.1	766.00	764.00	-0.1	5,940	0.00%
2023/06/07	0.1	764.00	0.1	766.00	768.00	0	5,921	0.00%
2023/06/06	0	0.00	0.1	756.00	757.00	-0.1	5,920	0.00%
2023/06/05	0	762.00	0.1	759.00	759.00	-0.1	5,990	0.00%
2023/06/01	12.1	750.02	1	760.00	748.00	11.1	6,005	0.18%
2023/05/31	1.2	758.31	1.1	763.00	759.00	0.1	6,008	0.00%
2023/05/30	0	0.00	30.5	766.57	763.00	-30.5	5,965	-0.51%
2023/05/29	0	0.00	77.1	746.88	738.00	-77.1	5,953	-1.29%
2023/05/26	3	730.00	32	728.00	730.00	-29	5,919	-0.49%
2023/05/25	0	0.00	2	712.50	708.00	-2	5,864	-0.03%
2023/05/24	0	708.00	0	0.00	711.00	0	5,857	0.00%
2023/05/23	0.1	719.00	9	720.31	716.00	-9	5,807	-0.15%
2023/05/22	0.1	707.00	0.1	704.00	705.00	0.1	5,763	0.00%
2023/05/19	0.1	696.50	12	697.83	698.00	-11.9	5,747	-0.21%
2023/05/18	0	0.00	8	691.00	689.00	-8	5,748	-0.14%
2023/05/17	0	0.00	0	683.00	685.00	0	5,785	0.00%
2023/05/16	0	0.00	0.1	683.00	680.00	-0.1	5,709	0.00%
2023/05/15	1.1	679.00	0	0.00	680.00	1.1	5,715	0.02%
2023/05/12	0.1	664.27	0	0.00	673.00	0.1	5,708	0.00%
2023/05/11	0	668.75	0	669.00	668.00	0	5,688	0.00%
2023/05/10	8.1	667.02	0	0.00	668.00	8.1	5,765	0.14%
2023/05/09	0.1	677.09	0	0.00	677.00	0.1	5,820	0.00%
2023/05/08	0	0.00	0.1	679.00	675.00	-0.1	5,909	0.00%
2023/05/04	0	672.00	0	0.00	668.00	0	6,096	0.00%
2023/05/03	0	0.00	10	680.00	680.00	-10	6,099	-0.16%
2023/05/02	0.1	670.00	1	658.00	671.00	-1	6,171	-0.02%
2023/04/28	2.1	669.90	0.1	669.00	665.00	2	6,300	0.03%
2023/04/27	1.1	663.82	0	0.00	662.00	1.1	6,268	0.02%
2023/04/26	0.2	646.84	0.2	643.00	649.00	0	6,271	0.00%
2023/04/25	10.3	651.18	0	0.00	650.00	10.3	6,263	0.16%
2023/04/24	0	0.00	0	678.07	676.00	0	6,226	0.00%
2023/04/21	1.1	675.56	0	0.00	665.00	1.1	6,262	0.02%
2023/04/20	30	673.23	0	685.00	673.00	30	6,320	0.47%
2023/04/19	1.1	679.09	1	679.01	675.00	0.1	6,272	0.00%
2023/04/18	67.4	689.26	0.1	689.00	688.00	67.3	6,207	1.08%
2023/04/17	47.1	704.86	0.1	708.50	709.00	47	6,062	0.78%
2023/04/14	0	0.00	0	756.00	748.00	0	5,874	0.00%
2023/04/13	0	753.00	0	0.00	750.00	0	5,876	0.00%
2023/04/12	0	0.00	0	757.00	758.00	0	5,830	0.00%
2023/04/11	1	757.00	0	753.50	756.00	1	5,831	0.02%
2023/04/10	0	743.83	1	741.01	742.00	-1	5,902	-0.02%
2023/04/07	2	748.51	0	0.00	749.00	2	5,839	0.03%
2023/04/06	12	753.09	0	0.00	753.00	12	5,791	0.21%
2023/03/31	2	787.00	3.4	787.26	787.00	-1.4	5,686	-0.02%
2023/03/30	2.1	777.98	4	780.25	778.00	-2	5,681	-0.03%
2023/03/29	2	768.00	1	772.99	773.00	1	5,709	0.02%
2023/03/28	23	768.17	1	775.00	766.00	22	5,757	0.38%
2023/03/24	0	0.00	1.1	789.05	790.00	-1.1	5,961	-0.02%
2023/03/23	5	790.00	1	789.97	793.00	4	6,115	0.06%
2023/03/22	2	783.50	4	781.75	781.00	-2	6,119	-0.03%
2023/03/21	2	768.50	0	771.00	771.00	2	6,130	0.03%
2023/03/20	0	0.00	0	776.48	770.00	0	6,125	0.00%
2023/03/17	2	769.50	1	773.99	773.00	1	6,110	0.02%
2023/03/16	1	755.00	1	763.00	756.00	0	6,067	0.00%
2023/03/14	1	762.00	1	768.00	761.00	0	6,053	0.00%
2023/03/13	0	0.00	0.5	753.12	764.00	-0.5	6,044	-0.01%
2023/03/10	0.2	757.18	0.4	755.02	756.00	-0.2	6,029	0.00%
2023/03/09	0	0.00	0	772.77	767.00	0	6,046	0.00%
2023/03/08	5.3	769.99	0	0.00	768.00	5.3	6,112	0.09%
2023/03/06	1.1	790.57	2.1	788.87	784.00	-1	6,062	-0.02%
2023/03/03	4	780.00	0.1	774.18	775.00	3.9	6,033	0.06%
2023/03/02	1.1	775.10	0	779.57	775.00	1	6,049	0.02%
2023/03/01	1.2	761.80	24.4	779.98	791.00	-23.1	5,944	-0.39%
2023/02/24	17	724.41	1	745.05	723.00	16	5,788	0.28%
2023/02/23	0	0.00	22	742.91	745.00	-22	5,727	-0.38%
2023/02/22	1.5	716.34	0	0.00	713.00	1.5	5,693	0.03%
2023/02/21	4	729.75	0	0.00	725.00	4	5,736	0.07%
2023/02/20	0	0.00	2	731.00	726.00	-2	5,857	-0.03%
2023/02/17	2	721.00	1	718.99	723.00	1	6,042	0.02%
2023/02/16	1	716.00	0	0.00	711.00	1	6,143	0.02%
2023/02/15	18.1	710.57	1	710.00	710.00	17.1	6,321	0.27%
2023/02/14	1	735.00	1	739.99	732.00	0	6,331	0.00%
2023/02/13	0.5	730.96	0	729.00	731.00	0.5	6,477	0.01%
2023/02/09	0	0.00	8	740.00	749.00	-8	6,621	-0.12%
2023/02/08	18	733.89	36.2	737.14	744.00	-18.2	6,629	-0.27%
2023/02/07	2	719.01	4	718.51	717.00	-2	6,606	-0.03%
2023/02/06	10	743.98	11	742.73	731.00	-1	6,599	-0.01%
2023/02/03	1	749.00	0.2	750.46	751.00	0.8	6,601	0.01%
2023/02/02	1	739.00	18.2	746.38	747.00	-17.2	6,768	-0.25%
2023/02/01	2	724.00	1	721.00	724.00	1	6,685	0.01%
2023/01/31	16	733.13	6	721.01	718.00	10	6,691	0.15%
2023/01/30	2	721.50	4	724.74	739.00	-2	6,619	-0.03%
2023/01/16	1	704.00	0.1	708.00	704.00	1	6,511	0.01%
2023/01/13	1	697.15	1.6	702.13	694.00	-0.6	6,514	-0.01%
2023/01/12	0	0.00	1.7	716.14	715.00	-1.7	6,545	-0.03%
2023/01/11	0	0.00	0.1	702.09	707.00	-0.1	6,540	0.00%
2023/01/10	0	0.00	1.1	691.90	694.00	-1.1	6,535	-0.02%
2023/01/09	0	0.00	0	670.91	675.00	0	6,501	0.00%
2023/01/06	0	0.00	1	642.15	660.00	-1	6,538	-0.02%
2023/01/05	0.1	629.00	0	0.00	631.00	0.1	6,535	0.00%
2023/01/04	0.1	639.00	0	0.00	636.00	0.1	6,561	0.00%
2023/01/03	1.2	642.25	0	0.00	644.00	1.2	6,650	0.02%
2022/12/29	0.2	629.99	0	0.00	629.00	0.2	6,750	0.00%
2022/12/28	0.2	629.48	0.4	636.00	638.00	-0.2	6,848	0.00%
2022/12/27	0	0.00	0	661.00	656.00	0	6,776	0.00%
2022/12/26	0.1	653.00	1	651.00	651.00	-0.9	6,798	-0.01%
2022/12/23	0.2	660.05	0	0.00	660.00	0.2	6,869	0.00%
2022/12/22	1	663.03	1	665.00	661.00	0	6,962	0.00%
2022/12/21	0.1	656.00	0	0.00	654.00	0.1	7,014	0.00%
2022/12/20	0	650.00	0	0.00	646.00	0	7,009	0.00%
2022/12/19	1	658.00	0	0.00	656.00	1	6,997	0.01%
2022/12/16	0.5	656.93	0	0.00	660.00	0.5	6,957	0.01%
2022/12/15	1.1	683.66	0.8	690.00	681.00	0.3	6,838	0.00%
2022/12/14	0.2	717.50	0	0.00	718.00	0.2	6,685	0.00%
2022/12/13	1	710.00	0	0.00	709.00	1	6,656	0.02%
2022/12/12	0.1	712.27	0	0.00	712.00	0.1	6,633	0.00%
2022/12/09	1	718.00	0	723.83	729.00	1	6,683	0.01%
2022/12/08	0.5	710.50	1	710.02	705.00	-0.5	6,669	-0.01%
2022/12/07	0	720.00	8	718.00	716.00	-8	6,703	-0.12%
2022/12/06	5.4	735.78	0	0.00	725.00	5.4	6,687	0.08%
2022/12/05	12.2	748.92	8.1	750.67	739.00	4.1	6,688	0.06%
2022/12/02	4.4	739.75	1.1	738.09	739.00	3.3	6,670	0.05%
2022/12/01	5	743.60	7.2	753.82	741.00	-2.2	6,687	-0.03%
2022/11/30	7.1	736.09	2.1	725.72	733.00	5	6,640	0.08%
2022/11/29	1	713.00	0	0.00	713.00	1	6,585	0.02%
2022/11/28	2	709.50	0	0.00	703.00	2	6,658	0.03%
2022/11/25	0	729.00	2	734.00	727.00	-2	6,686	-0.03%
2022/11/24	0	0.00	2.1	731.47	728.00	-2.1	6,662	-0.03%
2022/11/23	2	713.50	0	0.00	705.00	2	6,614	0.03%
2022/11/22	0	712.00	0	0.00	713.00	0	6,640	0.00%
2022/11/21	0	0.00	0	714.00	720.00	0	6,585	0.00%
2022/11/18	2	722.00	2	729.51	722.00	0	6,562	0.00%
2022/11/17	0	0.00	0.7	727.09	725.00	-0.7	6,538	-0.01%
2022/11/16	2	728.00	4.5	729.97	729.00	-2.5	6,483	-0.04%
2022/11/15	2	717.50	4.1	723.65	722.00	-2.1	6,409	-0.03%
2022/11/14	0	0.00	0	701.00	697.00	0	6,249	0.00%
2022/11/11	0	0.00	4.4	695.88	700.00	-4.4	6,158	-0.07%
2022/11/10	0	0.00	1.4	653.26	660.00	-1.4	5,973	-0.02%
2022/11/09	1.1	649.91	2.2	650.42	650.00	-1	5,943	-0.02%
2022/11/08	0.1	618.57	3.1	631.80	620.00	-3	5,823	-0.05%
2022/11/07	3	611.00	0	619.00	620.00	3	5,766	0.05%
2022/11/04	0	591.00	3	590.00	597.00	-3	5,782	-0.05%
2022/11/03	0.1	594.00	0	0.00	600.00	0.1	5,814	0.00%
2022/11/02	3	606.00	0.1	600.67	599.00	2.9	5,796	0.05%
2022/11/01	3	599.33	1	597.05	599.00	2	5,769	0.03%
2022/10/31	0	599.00	0	0.00	590.00	0	5,758	0.00%
2022/10/28	0.2	566.05	0	0.00	565.00	0.2	5,543	0.00%
2022/10/27	2	587.00	3	588.00	589.00	-1	5,502	-0.02%
2022/10/26	2	578.50	1.1	569.82	579.00	0.9	5,503	0.02%
2022/10/25	0.1	571.06	9.1	575.27	563.00	-9	5,501	-0.16%
2022/10/24	0	0.00	1	590.00	588.00	-1	5,510	-0.02%
2022/10/21	0	0.00	0.1	575.00	567.00	-0.1	5,493	0.00%
2022/10/20	0.1	567.62	0.1	572.00	570.00	0	5,520	0.00%
2022/10/19	0.1	581.96	0.1	581.00	577.00	0	5,467	0.00%
2022/10/18	9	584.00	0	0.00	588.00	9	5,468	0.16%
2022/10/17	1	576.96	1.1	571.36	578.00	-0.1	5,498	0.00%
2022/10/14	1.1	564.34	0.1	574.00	585.00	1	5,580	0.02%
2022/10/13	0.1	546.41	1.2	540.17	544.00	-1.1	5,561	-0.02%
2022/10/12	0	551.00	0.1	552.00	549.00	-0.1	5,527	0.00%
2022/10/11	0	0.00	0.1	556.00	553.00	-0.1	5,544	0.00%
2022/10/07	0.1	569.73	0	0.00	566.00	0.1	5,540	0.00%
2022/10/06	0	595.81	0	590.00	587.00	0	5,531	0.00%
2022/10/05	3	596.06	3	604.00	599.00	0	5,528	0.00%
2022/10/04	1	570.90	0.2	568.00	573.00	0.8	5,491	0.01%
2022/10/03	0	0.00	0.2	549.00	548.00	-0.2	5,503	0.00%
2022/09/30	0.1	540.78	0.2	550.00	551.00	-0.1	5,600	0.00%
2022/09/29	1	544.08	0	0.00	543.00	1	5,648	0.02%
2022/09/28	0.1	550.65	0.2	548.00	545.00	-0.1	5,643	0.00%
2022/09/27	0	570.88	0.2	568.99	568.00	-0.2	5,673	0.00%
2022/09/26	1.1	568.19	0.3	570.99	569.00	0.7	5,749	0.01%
2022/09/23	1.3	590.90	1	581.00	580.00	0.3	5,832	0.01%
2022/09/22	1.2	591.55	1	593.00	591.00	0.2	5,925	0.00%
2022/09/21	0.1	608.33	0	0.00	605.00	0.1	6,057	0.00%
2022/09/20	0	0.00	1	608.00	605.00	-1	6,255	-0.02%
2022/09/19	0	603.00	0	0.00	604.00	0	6,370	0.00%
2022/09/16	1.3	603.44	0	610.00	600.00	1.3	6,541	0.02%
2022/09/15	0	618.66	0	0.00	616.00	0	6,915	0.00%
2022/09/14	0.2	614.25	1	607.00	615.00	-0.8	7,098	-0.01%
2022/09/13	0.3	629.42	0	0.00	626.00	0.3	7,118	0.00%
2022/09/12	0.2	633.84	0	0.00	627.00	0.2	7,161	0.00%
2022/09/08	0	624.00	0	0.00	623.00	0	7,293	0.00%
2022/09/07	0.3	619.39	0	0.00	619.00	0.3	7,319	0.00%
2022/09/06	1.1	633.91	0	0.00	629.00	1.1	7,319	0.01%
2022/09/02	0.2	632.69	0	0.00	620.00	0.2	7,407	0.00%
2022/09/01	1.4	654.25	0	0.00	648.00	1.4	7,329	0.02%
2022/08/31	0.1	668.00	0	0.00	667.00	0.1	7,309	0.00%
2022/08/30	1.4	652.06	1	659.00	657.00	0.4	7,411	0.00%
2022/08/29	2.2	654.62	1	654.00	653.00	1.2	7,427	0.02%
2022/08/26	0.1	681.00	0	0.00	678.00	0.1	7,444	0.00%
2022/08/25	0.1	673.50	0	0.00	670.00	0.1	7,460	0.00%
2022/08/24	1	672.00	0	0.00	667.00	1	7,497	0.01%
2022/08/23	1	676.00	0	0.00	676.00	1	7,601	0.01%
2022/08/22	1.2	679.61	0	0.00	672.00	1.2	7,628	0.02%
2022/08/19	0	696.00	0	0.00	693.00	0	7,590	0.00%
2022/08/18	0	695.00	0	0.00	702.00	0	7,581	0.00%
2022/08/16	3	715.00	3	709.00	706.00	0	7,537	0.00%
2022/08/15	0	0.00	1	706.94	706.00	-1	7,502	-0.01%
2022/08/12	0	0.00	1	677.00	684.00	-1	7,480	-0.01%
2022/08/11	1.1	667.02	0	0.00	670.00	1.1	7,486	0.01%
2022/08/10	2.1	672.01	0	0.00	668.00	2.1	7,426	0.03%
2022/08/09	1	694.01	0	0.00	694.00	1	7,387	0.01%
2022/08/08	1	709.00	0	0.00	709.00	1	7,382	0.01%
2022/08/05	1	714.00	2.1	709.10	717.00	-1.1	7,373	-0.01%
2022/08/04	0.1	684.00	0	0.00	684.00	0.1	7,325	0.00%
2022/08/03	0.1	685.00	0	0.00	686.00	0.1	7,330	0.00%
2022/08/02	2.1	676.90	0	0.00	683.00	2.1	7,368	0.03%
2022/07/29	1	678.04	0	0.00	683.00	1	7,306	0.01%
2022/07/27	0.1	674.74	0	0.00	677.00	0.1	7,257	0.00%
2022/07/26	0	682.00	0	0.00	681.00	0	7,285	0.00%
2022/07/25	0.1	690.05	0	0.00	688.00	0.1	7,307	0.00%
2022/07/22	1	706.01	0	0.00	705.00	1	7,416	0.01%
2022/07/21	0	716.00	1.1	686.93	716.00	-1.1	7,419	-0.01%
2022/07/20	0	681.00	0.1	681.50	671.00	-0.1	7,345	0.00%
2022/07/19	0	0.00	1	663.00	662.00	-1	7,309	-0.01%
2022/07/18	1	662.01	3	665.67	661.00	-2	7,327	-0.03%
2022/07/15	2	642.50	1	648.00	648.00	1	7,272	0.01%
2022/07/14	0	0.00	0.1	650.00	646.00	-0.1	7,234	0.00%
2022/07/13	0.1	639.00	0	0.00	634.00	0.1	7,247	0.00%
2022/07/12	0.2	615.37	2	615.00	614.00	-1.8	7,202	-0.03%
2022/07/11	1	643.00	0	0.00	637.00	1	7,198	0.01%
2022/07/08	2	652.99	3	650.00	651.00	-1	7,217	-0.01%
2022/07/07	3.5	615.27	1.1	633.18	636.00	2.4	7,234	0.03%
2022/07/06	1.6	614.45	1	611.00	605.00	0.6	7,219	0.01%
2022/07/05	1.1	606.72	1	606.00	615.00	0.1	7,194	0.00%
2022/07/04	0.1	615.84	0	0.00	611.00	0.1	7,257	0.00%
2022/07/01	0.1	638.55	5	624.80	612.00	-4.9	7,312	-0.07%
2022/06/30	0	651.00	0	0.00	651.00	0	7,366	0.00%
2022/06/29	0	648.00	1	662.00	661.00	-1	7,359	-0.01%
2022/06/28	18	650.00	3	654.00	651.00	15	7,274	0.21%
2022/06/27	0	0.00	2	690.50	678.00	-2	7,189	-0.03%
2022/06/24	4.3	679.14	1	675.00	670.00	3.3	7,235	0.05%
2022/06/23	4.6	702.13	0	0.00	689.00	4.6	7,038	0.06%
2022/06/22	7.2	826.29	0	0.00	807.00	7.2	6,590	0.11%
2022/06/21	1	851.00	1.1	864.05	868.00	-0.1	6,426	0.00%
2022/06/20	0	0.00	2.6	844.32	840.00	-2.6	6,372	-0.04%
2022/06/17	2.2	844.21	0	0.00	831.00	2.2	6,323	0.04%
2022/06/16	0	878.00	0	0.00	873.00	0	6,172	0.00%
2022/06/15	6	882.00	0	0.00	884.00	6	6,199	0.10%
2022/06/14	11.2	879.15	1	876.00	880.00	10.2	6,271	0.16%
2022/06/13	16.1	891.68	1	891.00	887.00	15.1	6,289	0.24%
2022/06/10	0	0.00	1	930.00	930.00	-1	6,300	-0.02%
2022/06/09	0	0.00	0	929.00	924.00	0	6,361	0.00%
2022/06/08	4	927.75	31.5	930.01	930.00	-27.5	6,356	-0.43%
2022/06/07	6.1	893.20	0	0.00	890.00	6.1	6,282	0.10%
2022/06/06	2	905.50	0.1	909.00	905.00	1.9	6,289	0.03%
2022/06/02	1	900.00	1	905.00	898.00	0	6,316	0.00%
2022/06/01	0	897.00	0.1	905.00	905.00	0	6,430	0.00%
2022/05/31	2	894.54	2.1	892.12	905.00	0	6,447	0.00%
2022/05/30	3	869.00	33.1	870.36	878.00	-30.1	6,341	-0.47%
2022/05/26	0.1	835.14	7.1	839.63	833.00	-7	6,351	-0.11%
2022/05/25	0	845.00	8	844.13	843.00	-8	6,412	-0.12%
2022/05/24	0	0.00	1.1	834.55	830.00	-1.1	6,489	-0.02%
2022/05/23	0	845.00	0	0.00	843.00	0	6,499	0.00%
2022/05/20	0	0.00	1	846.00	846.00	-1	6,525	-0.02%
2022/05/19	2	841.00	1	836.00	845.00	1	6,518	0.02%
2022/05/18	0	849.00	2	849.00	855.00	-2	6,480	-0.03%
2022/05/17	0	0.00	1	845.00	841.00	-1	6,440	-0.02%
2022/05/13	3	838.99	3.1	843.90	843.00	-0.1	6,394	0.00%
2022/05/12	0.1	828.00	0	0.00	820.00	0.1	6,408	0.00%
2022/05/11	1	826.00	0.2	827.00	829.00	0.8	6,423	0.01%
2022/05/10	0	805.00	0.2	821.50	820.00	-0.2	6,503	0.00%
2022/05/09	30	817.67	0	0.00	813.00	30	6,538	0.46%
2022/05/06	1.1	816.74	0.2	831.00	834.00	0.9	6,633	0.01%
2022/05/04	1	832.00	2	827.99	829.00	-1	6,852	-0.01%
2022/05/03	1	829.97	0	0.00	820.00	1	6,867	0.01%
2022/04/29	0	833.00	1	836.00	830.00	-1	6,813	-0.01%
2022/04/28	9	825.47	0	0.00	828.00	9	6,800	0.13%
2022/04/27	0.1	806.42	8	809.13	808.00	-7.9	6,680	-0.12%
2022/04/26	0.1	831.98	1	829.00	833.00	-0.9	6,617	-0.01%
2022/04/25	2.1	833.12	0	835.00	837.00	2.1	6,582	0.03%
2022/04/22	1	850.96	0	0.00	854.00	1	6,574	0.02%
2022/04/21	0	0.00	0.1	866.00	868.00	-0.1	6,571	0.00%
2022/04/18	0	837.00	2	839.00	833.00	-2	6,509	-0.03%
2022/04/15	0.1	841.04	0.1	836.00	832.00	0	6,561	0.00%
2022/04/14	0	865.00	1	873.00	861.00	-1	6,580	-0.02%
2022/04/13	2.1	865.14	0.1	879.00	880.00	2.1	6,612	0.03%
2022/04/12	1	840.00	0	0.00	842.00	1	6,561	0.02%
2022/04/11	0	838.00	0	0.00	836.00	0	6,543	0.00%
2022/04/08	0.1	840.55	0	0.00	840.00	0.1	6,563	0.00%
2022/04/07	29.4	860.04	2	857.50	850.00	27.4	6,415	0.43%
2022/04/06	9.2	876.72	1	870.00	882.00	8.2	6,295	0.13%
2022/04/01	27.2	900.92	0	0.00	900.00	27.2	6,156	0.44%
2022/03/31	28.1	908.58	0	0.00	905.00	28.1	6,142	0.46%
2022/03/30	2.1	909.44	1	913.00	915.00	1.1	6,086	0.02%
2022/03/29	8.4	908.48	0.1	913.00	912.00	8.3	5,947	0.14%
2022/03/28	1	955.00	1	951.00	964.00	0	5,753	0.00%
2022/03/25	0	970.00	2	969.00	971.00	-2	5,782	-0.03%
2022/03/24	0.1	971.00	0	0.00	972.00	0.1	5,778	0.00%
2022/03/23	1.1	983.91	1	980.00	977.00	0.1	5,770	0.00%
2022/03/22	0	975.00	0	0.00	975.00	0	5,765	0.00%
2022/03/21	1	978.00	1.1	983.00	978.00	-0.1	5,750	0.00%
2022/03/18	0	964.00	0	0.00	969.00	0	5,753	0.00%
2022/03/17	4	966.50	73.1	960.78	968.00	-69	5,699	-1.21%
2022/03/16	0.1	908.60	0	0.00	907.00	0.1	5,592	0.00%
2022/03/15	38.2	910.79	0.1	911.00	904.00	38.1	5,508	0.69%
2022/03/14	35.2	942.34	0.1	944.00	944.00	35.1	5,475	0.64%
2022/03/11	6.1	966.72	0	0.00	963.00	6.1	5,435	0.11%
2022/03/10	2	993.50	11	999.72	995.00	-9	5,418	-0.17%
2022/03/09	1	962.45	1	965.00	966.00	0	5,399	0.00%
2022/03/08	1.1	967.90	1.4	967.37	963.00	-0.3	5,418	-0.01%
2022/03/07	23.2	973.74	5	975.60	972.00	18.2	5,403	0.34%
2022/03/04	9.1	1030.16	2	1030.00	1025.00	7.1	5,361	0.13%
2022/03/03	1	1090.00	0	0.00	1080.00	1	5,320	0.02%
2022/03/02	6	1076.68	0	0.00	1080.00	6	5,327	0.11%
2022/02/24	13	1066.56	5	1062.00	1060.00	8	5,279	0.15%
2022/02/23	0	0.00	1	1115.00	1120.00	-1	5,229	-0.02%
2022/02/22	15	1102.34	6	1103.33	1110.00	9	5,336	0.17%
2022/02/16	0	0.00	2	1125.00	1130.00	-2	5,713	-0.04%
2022/02/15	0.1	1105.00	0	0.00	1100.00	0.1	5,736	0.00%
2022/02/14	2	1102.52	1	1105.00	1105.00	1	5,745	0.02%
2022/02/11	1	1160.00	5	1165.00	1150.00	-4	5,713	-0.07%
2022/02/10	1	1160.00	3	1160.00	1160.00	-2	5,744	-0.03%
2022/02/09	0	0.00	8	1121.25	1130.00	-8	5,775	-0.14%
2022/02/08	6	1102.50	19	1108.95	1095.00	-13	5,700	-0.23%
2022/02/07	3	1111.67	2	1120.00	1100.00	1	5,594	0.02%
2022/01/26	1	1080.00	1	1080.00	1075.00	0	5,331	0.00%
2022/01/25	3	1075.00	3	1085.00	1085.00	0	5,295	0.00%
2022/01/24	4	1072.50	0	0.00	1090.00	4	5,269	0.08%
2022/01/21	8	1068.13	1	1060.00	1070.00	7	5,274	0.13%
2022/01/20	2	1085.00	0	1100.00	1090.00	2	5,240	0.04%
2022/01/19	7	1101.43	0	0.00	1100.00	7	5,285	0.13%
2022/01/18	0	0.00	0.1	1126.36	1105.00	-0.1	5,311	0.00%
2022/01/17	0	0.00	15	1115.00	1115.00	-15	5,315	-0.28%
2022/01/14	8	1065.00	6	1071.67	1065.00	2	5,299	0.04%
2022/01/12	2	1075.00	2	1085.00	1085.00	0	5,294	0.00%
2022/01/11	7	1075.00	8	1081.88	1080.00	-1	5,343	-0.02%
2022/01/10	10.1	1082.49	2	1095.00	1095.00	8.1	5,369	0.15%
2022/01/07	6.1	1102.46	0	0.00	1100.00	6.1	5,353	0.11%
2022/01/06	5	1120.01	0	0.00	1135.00	5	5,359	0.09%
2022/01/05	2	1175.00	103.1	1159.42	1175.00	-101.1	5,315	-1.90%	大賣/鉅額交易
2022/01/04	1	1165.00	0	0.00	1165.00	1	5,303	0.02%
2022/01/03	5	1145.00	0	0.00	1150.00	5	5,262	0.10%
2021/12/30	0	1190.00	0	0.00	1190.00	0	5,246	0.00%
2021/12/29	0	0.00	1	1190.00	1185.00	-1	5,271	-0.02%
2021/12/28	1	1170.00	19	1166.32	1175.00	-18	5,331	-0.34%
2021/12/27	119	1149.66	0	1157.50	1145.00	119	5,325	2.23%	大買/鉅額交易
2021/12/24	0	0.00	1.3	1120.41	1120.00	-1.3	5,289	-0.02%
2021/12/23	0	0.00	2	1100.00	1095.00	-2	5,333	-0.04%
2021/12/21	0.2	1083.03	1	1075.26	1090.00	-0.8	5,524	-0.01%
2021/12/17	0.1	1085.00	0	0.00	1075.00	0.1	5,654	0.00%
2021/12/16	0	0.00	0.1	1080.00	1090.00	-0.1	5,672	0.00%
2021/12/15	0.1	1055.00	0	0.00	1060.00	0.1	5,747	0.00%
2021/12/14	0.1	1060.00	0	0.00	1070.00	0.1	5,818	0.00%
2021/12/13	0	0.00	1	1080.00	1075.00	-1	5,796	-0.02%
2021/12/09	0	0.00	0.1	1090.00	1085.00	-0.1	5,911	0.00%
2021/12/08	0	0.00	0.1	1090.00	1095.00	-0.1	5,919	0.00%
2021/12/06	0.3	1061.00	0	0.00	1085.00	0.3	5,880	0.00%
2021/12/03	0.5	1067.50	0	0.00	1060.00	0.5	5,875	0.01%
2021/12/02	0	0.00	1.1	1065.46	1080.00	-1.1	5,860	-0.02%
2021/12/01	0	0.00	1	1055.05	1065.00	-1	5,877	-0.02%
2021/11/30	1.2	1013.04	0	0.00	1010.00	1.2	5,869	0.02%
2021/11/29	1.2	1023.33	0.6	997.36	1030.00	0.7	5,829	0.01%
2021/11/26	1.2	1009.52	1	1005.00	1005.00	0.2	5,918	0.00%
2021/11/25	0.1	1029.55	0	0.00	1035.00	0.1	5,973	0.00%
2021/11/24	0.1	1035.00	1	1035.00	1040.00	-0.9	5,991	-0.02%
2021/11/23	1.2	1069.17	1	1055.00	1055.00	0.2	6,013	0.00%
2021/11/22	0.1	1090.00	0	0.00	1080.00	0.1	6,066	0.00%
2021/11/19	2.1	1087.56	2	1097.50	1090.00	0.1	6,050	0.00%
2021/11/18	0.1	1095.00	1.1	1071.85	1085.00	-1.1	5,931	-0.02%
2021/11/17	2.2	1050.90	0	0.00	1030.00	2.2	5,811	0.04%
2021/11/16	0.2	1028.23	0.1	1030.00	1035.00	0.1	5,789	0.00%
2021/11/15	1.1	1019.09	2.1	1019.73	1025.00	-1	5,786	-0.02%
2021/11/12	0.1	970.00	1	984.98	983.00	-0.9	5,702	-0.02%
2021/11/11	1.1	949.41	0	0.00	954.00	1.1	5,713	0.02%
2021/11/10	0.2	964.50	3	960.00	958.00	-2.8	5,712	-0.05%
2021/11/09	1	997.00	2.2	987.91	978.00	-1.2	5,731	-0.02%
2021/11/08	4	980.00	22.2	979.22	980.00	-18.2	5,687	-0.32%
2021/11/05	0	0.00	12.1	937.83	940.00	-12.1	5,588	-0.22%
2021/11/03	0	0.00	76	934.58	932.00	-76	5,605	-1.36%
2021/11/02	0	0.00	1	928.00	928.00	-1	5,617	-0.02%
2021/10/29	10	913.00	0	0.00	913.00	10	5,733	0.17%
2021/10/28	1	931.00	1	933.00	936.00	0	5,692	0.00%
2021/10/27	2.1	940.67	17	950.88	942.00	-14.9	5,694	-0.26%
2021/10/26	2	947.00	1.1	948.57	946.00	1	5,657	0.02%
2021/10/25	30	937.00	46.1	939.88	938.00	-16.1	5,704	-0.28%
2021/10/22	1	921.00	2.1	919.34	926.00	-1.1	5,890	-0.02%
2021/10/21	0	0.00	1	911.15	913.00	-1	5,948	-0.02%
2021/10/20	2	902.50	0.1	900.00	901.00	2	5,922	0.03%
2021/10/19	0.1	896.00	2.1	896.38	898.00	-2	5,922	-0.03%
2021/10/18	0.1	872.00	0	0.00	867.00	0.1	5,893	0.00%
2021/10/15	2	853.96	13	855.31	857.00	-11	5,876	-0.19%
2021/10/14	43.1	840.96	1	842.00	840.00	42.1	5,826	0.72%
2021/10/13	2.1	872.02	1	864.00	862.00	1.1	5,799	0.02%
2021/10/12	0.1	893.76	0	0.00	887.00	0.1	5,805	0.00%
2021/10/08	0.1	908.83	1.1	916.19	910.00	-0.9	5,823	-0.02%
2021/10/07	0.1	906.00	1.1	887.36	911.00	-1	5,809	-0.02%
2021/10/06	1	873.00	0	0.00	871.00	1	5,818	0.02%
2021/10/05	20.3	865.97	0	0.00	867.00	20.3	5,823	0.35%
2021/10/01	32.2	885.29	3	891.00	885.00	29.2	5,787	0.50%
2021/09/30	32.1	905.01	1	910.00	905.00	31.1	5,769	0.54%
2021/09/29	20.1	917.01	0	0.00	913.00	20.1	5,757	0.35%
2021/09/28	1	959.00	0	950.00	957.00	1	5,742	0.02%
2021/09/27	0	0.00	48.1	949.50	959.00	-48.1	5,698	-0.84%
2021/09/24	0	0.00	18	921.00	920.00	-18	5,614	-0.32%
2021/09/23	0	0.00	2	920.00	915.00	-2	5,707	-0.04%
2021/09/22	55	909.27	0	0.00	911.00	55	5,709	0.96%
2021/09/17	0	0.00	11	947.91	940.00	-11	5,634	-0.20%
2021/09/14	1	946.00	62.4	941.49	947.00	-61.4	5,671	-1.08%
2021/09/10	1	905.00	30	923.20	925.00	-29	5,907	-0.49%
2021/09/09	1.1	903.00	0	0.00	901.00	1.1	5,926	0.02%
2021/09/08	0	902.00	2	909.00	912.00	-2	5,924	-0.03%
2021/09/07	1	900.00	0	904.00	903.00	1	5,934	0.02%
2021/09/06	28	898.96	0	0.00	896.00	28	5,959	0.47%
2021/09/03	10	919.00	0	0.00	919.00	10	5,922	0.17%
2021/09/02	0	0.00	0.1	936.00	933.00	-0.1	5,974	0.00%
2021/09/01	0.1	917.00	13.1	925.75	927.00	-13	5,945	-0.22%
2021/08/31	1	890.06	0	0.00	901.00	1	5,851	0.02%
2021/08/30	0	901.00	0	0.00	912.00	0	5,815	0.00%
2021/08/27	0.1	894.00	0	0.00	896.00	0.1	5,814	0.00%
2021/08/26	1.3	895.74	1	877.00	888.00	0.3	5,801	0.00%
2021/08/25	0	910.00	1	910.00	911.00	-1	5,763	-0.02%
2021/08/23	3	892.48	3.1	902.55	911.00	-0.1	5,929	0.00%
2021/08/20	1	882.09	2.2	883.45	873.00	-1.2	5,968	-0.02%
2021/08/19	1.5	895.69	6.3	885.72	888.00	-4.8	6,030	-0.08%
2021/08/18	0.3	889.07	1	899.17	912.00	-0.7	6,036	-0.01%
2021/08/17	2.4	892.56	1	883.00	880.00	1.4	6,081	0.02%
2021/08/16	0.2	904.67	1	906.00	901.00	-0.8	6,099	-0.01%
2021/08/13	0	910.00	1.1	908.54	910.00	-1.1	6,266	-0.02%
2021/08/12	52.2	909.31	2	914.50	904.00	50.2	6,367	0.79%
2021/08/11	10.3	911.06	1	910.00	910.00	9.3	6,505	0.14%
2021/08/09	0.3	922.40	0	0.00	921.00	0.3	6,930	0.00%
2021/08/06	10	936.00	1	942.00	936.00	9	7,054	0.13%
2021/08/05	0	0.00	3.3	959.38	961.00	-3.3	7,268	-0.04%
2021/08/04	0	0.00	52.1	949.96	950.00	-52.1	7,673	-0.68%
2021/08/03	2	935.00	0.1	932.00	938.00	2	7,987	0.02%
2021/08/02	0	0.00	12	930.67	934.00	-12	8,252	-0.15%
2021/07/30	12	910.42	0	0.00	910.00	12	8,341	0.14%
2021/07/29	0	910.00	14	920.93	933.00	-14	8,488	-0.16%
2021/07/28	15.8	892.87	0	0.00	890.00	15.8	8,566	0.18%
2021/07/27	2	940.50	11	943.36	938.00	-9	8,595	-0.10%
2021/07/23	0	0.00	10	930.00	933.00	-10	8,908	-0.11%
2021/07/22	0	919.00	5	921.20	919.00	-5	8,983	-0.06%
2021/07/21	15.1	913.99	0	912.00	912.00	15.1	9,049	0.17%
2021/07/20	50	919.14	0	0.00	920.00	50	9,156	0.55%
2021/07/19	11.1	919.41	0	0.00	919.00	11.1	9,287	0.12%
2021/07/16	1	951.94	0	0.00	957.00	1	9,267	0.01%
2021/07/15	2.1	943.24	11.1	949.88	951.00	-9	9,280	-0.10%
2021/07/14	0.1	932.00	1	926.00	930.00	-0.9	9,319	-0.01%
2021/07/13	2	931.00	0	0.00	926.00	2	9,339	0.02%
2021/07/12	0.1	935.00	0.1	936.00	935.00	0.1	9,329	0.00%
2021/07/09	10	920.00	0	0.00	919.00	10	9,333	0.11%
2021/07/08	0	922.00	2	921.00	920.00	-2	9,393	-0.02%
2021/07/07	0.2	921.35	0	0.00	917.00	0.2	9,453	0.00%
2021/07/06	4.1	931.17	1	923.00	922.00	3.1	9,539	0.03%
2021/07/05	1.1	964.88	1.5	966.73	957.00	-0.4	9,531	0.00%
2021/07/02	0	0.00	1.2	958.25	957.00	-1.2	9,541	-0.01%
2021/07/01	2	955.50	1.1	959.73	955.00	0.9	9,556	0.01%
2021/06/30	0	0.00	2.1	973.68	962.00	-2.1	9,666	-0.02%
2021/06/29	2	946.92	0	0.00	935.00	2	9,587	0.02%
2021/06/28	1	923.03	0.1	930.00	935.00	1	9,649	0.01%
2021/06/25	0	936.00	0	0.00	927.00	0	9,792	0.00%
2021/06/24	0	931.00	0	0.00	929.00	0	9,868	0.00%
2021/06/23	1	924.20	10.1	939.46	941.00	-9	10,004	-0.09%
2021/06/22	1.1	891.12	1.1	901.36	903.00	0	10,129	0.00%
2021/06/21	11.4	921.92	0	0.00	918.00	11.4	10,011	0.11%
2021/06/18	10	972.00	0	0.00	965.00	10	9,964	0.10%
2021/06/17	0	0.00	2	975.50	978.00	-2	9,985	-0.02%
2021/06/16	1	985.00	0	0.00	985.00	1	10,009	0.01%
2021/06/15	3	987.00	1	1004.86	989.00	2	10,003	0.02%
2021/06/11	6	986.00	0	0.00	980.00	6	10,014	0.06%
2021/06/10	0	0.00	16.1	995.63	998.00	-16.1	10,027	-0.16%
2021/06/09	1	970.00	10.1	979.98	967.00	-9.1	9,991	-0.09%
2021/06/08	10	966.00	1.1	970.98	966.00	8.9	10,056	0.09%
2021/06/07	1.1	967.29	2	955.00	973.00	-1	10,154	-0.01%
2021/06/04	0	973.00	0	0.00	977.00	0	10,221	0.00%
2021/06/03	0	0.00	20	974.75	981.00	-20	10,310	-0.19%
2021/06/02	12.1	961.83	46	983.02	959.00	-34	10,390	-0.33%
2021/06/01	16	989.31	13.1	988.79	977.00	3	10,446	0.03%
2021/05/31	8	992.25	65.1	970.51	995.00	-57.1	10,530	-0.54%
2021/05/28	0	0.00	11	966.55	961.00	-11	10,516	-0.10%
2021/05/27	11	935.55	0	0.00	935.00	11	10,614	0.10%
2021/05/26	1	953.00	0	0.00	951.00	1	10,714	0.01%
2021/05/25	2.1	963.86	0	0.00	952.00	2.1	10,736	0.02%
2021/05/24	2	944.00	0	0.00	943.00	2	10,717	0.02%
2021/05/21	1	954.00	0	0.00	955.00	1	10,746	0.01%
2021/05/20	2.1	934.10	1	945.00	930.00	1.1	10,640	0.01%
2021/05/19	11	946.19	0.5	980.81	943.00	10.5	10,583	0.10%
2021/05/18	14.5	963.47	29.1	985.01	994.00	-14.6	10,480	-0.14%
2021/05/17	7	913.52	10	912.60	914.00	-3	10,407	-0.03%
2021/05/14	2	897.52	36	892.31	895.00	-34	10,391	-0.33%
2021/05/13	31.2	893.66	11	883.64	873.00	20.2	10,414	0.19%
2021/05/12	14.3	901.09	9	865.63	888.00	5.3	10,317	0.05%
2021/05/11	114.2	913.27	19	910.01	911.00	95.2	10,040	0.95%	大買/
2021/05/10	20.2	992.29	11	989.04	979.00	9.2	9,850	0.09%
2021/05/07	4.3	1049.67	2	1055.00	1060.00	2.3	9,827	0.02%
2021/05/06	5	1029.00	17	1047.06	1055.00	-12	9,967	-0.12%
2021/05/05	17.5	1024.94	18.4	1017.88	1005.00	-1	9,906	-0.01%
2021/05/04	2.2	1075.46	5.2	1058.28	1085.00	-3	9,843	-0.03%
2021/05/03	8.4	1122.47	23.1	1132.34	1105.00	-14.7	9,692	-0.15%
2021/04/29	15	1185.00	0	1185.00	1185.00	15	9,546	0.16%
2021/04/28	1	1075.00	4	1072.51	1080.00	-3	9,736	-0.03%
2021/04/26	6	1046.67	3	1048.42	1070.00	3	9,764	0.03%
2021/04/23	0	0.00	4.4	1011.04	1035.00	-4.4	9,723	-0.05%
2021/04/22	1	989.00	3	999.00	984.00	-2	9,703	-0.02%
2021/04/21	2	990.50	2.1	1001.19	988.00	-0.1	9,793	0.00%
2021/04/20	0	0.00	15.1	997.03	998.00	-15.1	9,936	-0.15%
2021/04/19	11	963.18	0	0.00	963.00	11	9,945	0.11%
2021/04/16	0.1	976.76	8	974.25	975.00	-7.9	10,002	-0.08%
2021/04/15	6	968.67	150	959.18	985.00	-144	10,117	-1.42%	大賣/鉅額交易
2021/04/14	0.1	942.31	52	945.29	965.00	-51.9	10,142	-0.51%
2021/04/13	3.1	980.40	6	963.17	961.00	-2.9	10,151	-0.03%
2021/04/12	32	967.00	5	959.20	960.00	27	10,145	0.27%
2021/04/09	3	1003.30	4	1011.28	999.00	-1	10,206	-0.01%
2021/04/08	11	1002.27	2	1015.03	1020.00	9	10,176	0.09%
2021/04/07	5.1	998.18	0	998.00	998.00	5.1	10,136	0.05%
2021/04/06	2	996.51	56.3	998.68	995.00	-54.3	10,121	-0.54%
2021/04/01	0.2	976.00	0	0.00	961.00	0.2	10,094	0.00%
2021/03/31	3.1	972.56	1.9	966.74	969.00	1.2	10,037	0.01%
2021/03/30	157.8	968.03	2.1	971.85	971.00	155.7	9,940	1.57%	大買/鉅額交易
2021/03/29	12	952.08	1	952.10	941.00	11	9,822	0.11%
2021/03/26	14.1	941.29	7.9	943.12	943.00	6.1	9,770	0.06%
2021/03/25	45.9	932.41	45.1	935.83	949.00	0.8	9,665	0.01%
2021/03/24	2	889.00	0	0.00	894.00	2	9,473	0.02%
2021/03/23	54	876.98	0	878.00	870.00	54	9,459	0.57%
2021/03/22	0.1	884.36	0	0.00	881.00	0.1	9,423	0.00%
2021/03/19	10	885.00	0	0.00	885.00	10	9,389	0.11%
2021/03/18	0	914.00	2	916.00	903.00	-2	9,326	-0.02%
2021/03/17	0.1	906.00	0	910.00	908.00	0.1	9,374	0.00%
2021/03/16	1.1	915.81	11	918.82	919.00	-10	9,405	-0.11%
2021/03/15	0	0.00	1	913.00	907.00	-1	9,424	-0.01%
2021/03/12	0	0.00	1	908.00	899.00	-1	9,477	-0.01%
2021/03/11	1.1	876.55	2	881.00	888.00	-0.9	9,437	-0.01%
2021/03/10	4.1	869.22	0	0.00	864.00	4.1	9,369	0.04%
2021/03/09	1.1	869.57	1	855.00	879.00	0.1	9,330	0.00%
2021/03/08	5.1	891.74	4	896.50	867.00	1.1	9,312	0.01%
2021/03/05	2.2	884.61	7	883.29	883.00	-4.9	9,295	-0.05%
2021/03/04	12	897.02	1	897.00	897.00	11	9,343	0.12%
2021/03/03	0	0.00	201	917.07	930.00	-201	9,196	-2.19%	大賣/鉅額交易
2021/03/02	0	0.00	0	936.00	900.00	0	9,113	0.00%
2021/02/26	11.1	910.90	0	0.00	896.00	11.1	9,006	0.12%
2021/02/25	0	940.40	34	951.94	944.00	-34	8,849	-0.38%
2021/02/24	52	953.27	0	944.00	940.00	52	8,846	0.59%
2021/02/23	0.1	937.00	0	0.00	965.00	0.1	8,911	0.00%
2021/02/22	0.4	965.18	0.1	970.18	951.00	0.3	8,928	0.00%
2021/02/19	1.1	962.61	2.1	964.86	964.00	-1	9,154	-0.01%
2021/02/18	0	0.00	0	981.00	978.00	0	9,139	0.00%
2021/02/17	6.6	980.79	0.1	986.83	980.00	6.5	9,139	0.07%
2021/02/05	2.4	972.42	2	963.00	950.00	0.4	9,019	0.00%
2021/02/04	3	923.00	2	927.00	946.00	1	8,834	0.01%
2021/02/03	0.1	951.00	4.1	947.01	950.00	-4	8,748	-0.05%
2021/02/02	3	938.35	5.2	939.65	931.00	-2.2	8,668	-0.03%
2021/02/01	2.3	895.08	62	886.86	905.00	-59.8	8,536	-0.70%
2021/01/29	9	893.41	14.1	890.16	875.00	-5	8,433	-0.06%
2021/01/28	3.2	871.91	3	874.67	869.00	0.2	8,337	0.00%
2021/01/27	6.1	885.08	2	891.44	897.00	4.1	8,198	0.05%
2021/01/26	13.6	896.32	5.1	903.63	871.00	8.5	8,153	0.10%
2021/01/25	1.1	906.52	0	0.00	910.00	1.1	8,217	0.01%
2021/01/22	210.2	933.79	1	915.00	917.00	209.2	8,174	2.56%	大買/鉅額交易
2021/01/21	58.2	928.44	22	918.77	934.00	36.2	7,980	0.45%
2021/01/20	4	875.99	1	881.01	872.00	3	7,790	0.04%
2021/01/19	3	857.33	19	874.16	879.00	-16	7,707	-0.21%
2021/01/18	8	835.75	2	831.50	844.00	6	7,647	0.08%
2021/01/15	15	852.80	1.1	848.91	850.00	13.9	7,581	0.18%
2021/01/14	15.1	867.90	0	0.00	861.00	15.1	7,503	0.20%
2021/01/13	3	878.67	4.1	886.47	884.00	-1.1	7,403	-0.01%
2021/01/12	2.1	856.39	1	849.00	846.00	1.1	7,230	0.01%
2021/01/11	3	842.67	3	850.00	851.00	0	7,124	0.00%
2021/01/08	4	825.25	6	832.67	838.00	-2	7,075	-0.03%
2021/01/07	1	800.00	1.1	802.95	799.00	-0.1	6,971	0.00%
2021/01/06	2	803.00	5	801.00	792.00	-3	6,942	-0.04%
2021/01/05	0	0.00	1	800.00	797.00	-1	6,919	-0.01%
2021/01/04	9	792.00	6	793.17	792.00	3	7,122	0.04%
2020/12/30	0	0.00	20	742.60	746.00	-20	7,365	-0.27%
2020/12/28	1.1	738.91	0	0.00	740.00	1.1	7,345	0.01%
2020/12/25	0.1	718.00	0	0.00	715.00	0.1	7,269	0.00%
2020/12/24	1	717.00	4	720.00	714.00	-3	7,323	-0.04%
2020/12/23	0	0.00	12	719.00	720.00	-12	7,396	-0.16%
2020/12/22	0	0.00	2	711.00	703.00	-2	7,438	-0.03%
2020/12/21	2	694.50	1	708.00	708.00	1	7,475	0.01%
2020/12/17	0	0.00	1	709.00	704.00	-1	7,540	-0.01%
2020/12/16	1	708.00	1	710.00	701.00	0	7,575	0.00%
2020/12/15	6.1	700.00	1	700.00	701.00	5.1	7,661	0.07%
2020/12/14	0.1	706.00	1	703.00	702.00	-1	7,785	-0.01%
2020/12/11	0	0.00	1.7	709.36	707.00	-1.7	7,897	-0.02%
2020/12/10	11.8	710.54	0.7	720.00	709.00	11.1	7,895	0.14%
2020/12/09	0.2	738.67	5	742.60	734.00	-4.9	7,911	-0.06%
2020/12/08	0.2	714.88	2	722.50	730.00	-1.8	7,906	-0.02%
2020/12/07	19.1	698.24	6	698.33	704.00	13.1	7,861	0.17%
2020/12/04	1.2	697.00	0.1	702.00	705.00	1.1	7,938	0.01%
2020/12/03	1	701.00	11	700.82	700.00	-10	7,959	-0.13%
2020/12/02	18	704.44	4	709.47	712.00	14	7,960	0.18%
2020/12/01	5	700.60	2	699.50	697.00	3	8,051	0.04%
2020/11/30	5.1	708.09	2.6	709.84	704.00	2.4	8,134	0.03%
2020/11/27	1.1	721.59	0	0.00	725.00	1.1	8,228	0.01%
2020/11/26	0.1	731.50	0	0.00	730.00	0.1	8,349	0.00%
2020/11/25	4.1	733.37	1	733.00	724.00	3.1	8,574	0.04%
2020/11/24	4.2	736.10	6	748.67	742.00	-1.8	8,675	-0.02%
2020/11/23	0.4	749.73	0	0.00	743.00	0.4	8,827	0.00%
2020/11/20	1.7	739.21	11	746.53	747.00	-9.3	8,889	-0.10%
2020/11/19	2	731.00	4.1	731.01	733.00	-2.1	8,864	-0.02%
2020/11/18	0.1	724.27	12	718.92	728.00	-11.9	8,965	-0.13%
2020/11/17	1	700.00	0	0.00	696.00	1	8,975	0.01%
2020/11/16	0	0.00	3	685.00	694.00	-3	9,437	-0.03%
2020/11/13	3	670.00	40	670.00	675.00	-37	9,725	-0.38%
2020/11/12	0	0.00	50	673.54	673.00	-50	10,351	-0.48%
2020/11/11	51	677.88	13	672.31	676.00	38	10,383	0.37%
2020/11/10	1.1	688.27	2	698.00	686.00	-0.9	10,411	-0.01%
2020/11/09	4	696.75	101	697.36	702.00	-97	10,500	-0.92%	大賣/
2020/11/05	2	692.00	6	695.50	696.00	-4	10,619	-0.04%
2020/11/04	3	682.00	0.1	665.00	677.00	2.9	10,610	0.03%
2020/11/03	2	666.00	0	0.00	665.00	2	10,699	0.02%
2020/11/02	6.1	652.46	2.4	672.42	653.00	3.7	10,776	0.03%
2020/10/30	2.1	675.67	0	0.00	678.00	2.1	10,763	0.02%
2020/10/29	0.1	680.00	0	0.00	684.00	0.1	10,976	0.00%
2020/10/28	50.2	685.81	0	0.00	681.00	50.2	11,330	0.44%
2020/10/27	0.3	683.00	0	0.00	685.00	0.3	11,469	0.00%
2020/10/26	0.1	685.00	0	0.00	674.00	0.1	11,597	0.00%
2020/10/23	1	678.00	0	0.00	678.00	1	11,765	0.01%
2020/10/22	103	688.59	3	696.00	688.00	100	12,285	0.81%	大買/
2020/10/21	2	699.50	0	0.00	691.00	2	12,554	0.02%
2020/10/20	1	685.00	1	691.00	697.00	0	12,874	0.00%
2020/10/19	0	0.00	4	686.50	692.00	-4	13,079	-0.03%
2020/10/16	3.2	688.52	1	691.00	680.00	2.2	13,311	0.02%
2020/10/15	2.2	689.93	7	700.43	689.00	-4.9	13,490	-0.04%
2020/10/14	5.2	691.33	0	0.00	689.00	5.2	13,524	0.04%
2020/10/13	2.2	700.86	9	699.78	699.00	-6.9	13,578	-0.05%
2020/10/12	0	0.00	21	710.38	714.00	-21	13,570	-0.15%
2020/10/08	0	0.00	1	672.00	670.00	-1	13,458	-0.01%
2020/10/07	5	648.80	13	649.77	647.00	-8	13,352	-0.06%
2020/10/05	1	616.00	6	611.00	611.00	-5	13,446	-0.04%
2020/09/30	1	610.00	1	613.00	607.00	0	13,648	0.00%
2020/09/29	0	0.00	3	609.67	610.00	-3	13,911	-0.02%
2020/09/28	2	588.00	0	0.00	603.00	2	14,142	0.01%
2020/09/25	8	587.38	1	593.00	585.00	7	14,134	0.05%
2020/09/24	1	604.00	1	601.00	600.00	0	14,148	0.00%
2020/09/23	1	614.00	0	0.00	617.00	1	14,104	0.01%
2020/09/22	3	608.33	0	0.00	603.00	3	14,121	0.02%
2020/09/21	1	619.00	4	616.50	616.00	-3	14,152	-0.02%
2020/09/18	0	0.00	2	596.50	611.00	-2	14,216	-0.01%
2020/09/17	2	600.00	0	0.00	599.00	2	14,178	0.01%
2020/09/16	0	0.00	3	621.33	617.00	-3	14,226	-0.02%
2020/09/15	0	0.00	1	613.00	611.00	-1	14,345	-0.01%
2020/09/14	2	603.50	7	607.43	609.00	-5	14,584	-0.03%
2020/09/11	0	0.00	50	589.94	595.00	-50	14,529	-0.34%
2020/09/10	50	599.50	0	0.00	599.00	50	14,506	0.34%
2020/09/09	1	590.00	0	0.00	595.00	1	14,579	0.01%
2020/09/08	1	607.00	0	0.00	604.00	1	14,531	0.01%
2020/09/07	2	596.00	1	598.00	598.00	1	14,617	0.01%
2020/09/04	0	606.00	1	599.00	603.00	-1	14,678	-0.01%
2020/09/03	0	0.00	1	615.00	603.00	-1	14,559	-0.01%
2020/09/02	1	597.03	2	601.00	596.00	-1	14,467	-0.01%
2020/09/01	2	561.50	1	575.00	576.00	1	14,314	0.01%
2020/08/31	2	555.50	3	555.33	556.00	-1	14,274	-0.01%
2020/08/28	2	556.50	0	0.00	574.00	2	14,125	0.01%
2020/08/27	4	567.75	16	579.00	558.00	-12	14,063	-0.09%
2020/08/26	1	576.00	4	577.50	578.00	-3	14,098	-0.02%
2020/08/25	1	585.00	10	588.40	589.00	-9	14,064	-0.06%
2020/08/24	7	587.29	4	599.50	585.00	3	14,058	0.02%
2020/08/21	27	599.78	27	591.96	604.00	0	13,992	0.00%
2020/08/20	12	578.08	73.1	577.30	565.00	-61.1	13,769	-0.44%
2020/08/19	5	615.00	31	609.71	609.00	-26	13,312	-0.20%
2020/08/18	38	618.89	155	618.28	617.00	-117	13,108	-0.89%	大賣/鉅額交易
2020/08/17	1	684.00	5	683.03	685.00	-4	12,659	-0.03%
2020/08/14	20	676.00	3	676.67	680.00	17	12,709	0.13%
2020/08/13	61	693.03	260	675.19	684.00	-199	12,854	-1.55%	大賣/鉅額交易
2020/08/12	72.1	681.05	20.2	681.05	680.00	51.9	13,029	0.40%
2020/08/11	9	697.67	40	701.58	693.00	-31	13,265	-0.23%
2020/08/10	112	706.31	13	706.69	706.00	99	13,196	0.75%	大買/
2020/08/07	14.2	708.74	2	709.50	705.00	12.2	13,149	0.09%
2020/08/06	7	735.43	9	746.63	732.00	-2	13,080	-0.02%
2020/08/05	7.1	728.61	11	737.00	730.00	-3.9	12,950	-0.03%
2020/08/04	10	716.90	38	717.55	732.00	-28	12,842	-0.22%
2020/08/03	25	703.64	233	712.64	696.00	-208	12,632	-1.65%	大賣/鉅額交易
2020/07/31	96	700.23	13	701.15	701.00	83	12,338	0.67%
2020/07/30	46	682.65	5	676.85	683.00	41	12,239	0.33%
2020/07/29	9	683.11	2	683.50	682.00	7	12,132	0.06%
2020/07/28	64	735.88	44	719.52	680.00	20	12,087	0.17%
2020/07/27	230.7	723.44	6	723.37	728.00	224.6	11,849	1.90%	大買/鉅額交易
2020/07/24	13.4	694.61	61	679.36	675.00	-47.6	12,020	-0.40%
2020/07/23	96	669.46	7	669.43	677.00	89	11,790	0.75%
2020/07/22	7	664.14	9	666.11	664.00	-2	11,722	-0.02%
2020/07/21	2	633.50	11	626.94	637.00	-9	11,526	-0.08%
2020/07/20	1	596.00	46	594.63	601.00	-45	11,410	-0.39%
2020/07/17	26	604.65	1	602.15	607.00	25	11,461	0.22%
2020/07/16	6	600.83	0	601.00	599.00	6	11,498	0.05%
2020/07/15	3	604.33	204.1	610.46	609.00	-201.1	11,468	-1.75%	大賣/鉅額交易
2020/07/14	2	612.00	1	617.00	611.00	1	11,446	0.01%
2020/07/13	4	628.00	12.1	624.93	629.00	-8.1	11,402	-0.07%
2020/07/10	6	625.67	1.1	626.44	616.00	4.9	11,372	0.04%
2020/07/09	13	653.08	2	656.00	651.00	11	11,313	0.10%
2020/07/08	18.3	663.91	5	663.40	661.00	13.3	11,147	0.12%
2020/07/07	5	620.60	8	596.13	618.00	-3	10,896	-0.03%
2020/07/06	8	583.00	2	581.50	589.00	6	10,711	0.06%
2020/07/03	1	580.00	0.1	585.00	585.00	1	10,705	0.01%
2020/07/02	2	577.50	0	0.00	574.00	2	10,704	0.02%
2020/07/01	1	577.00	3	587.00	577.00	-2	10,742	-0.02%
2020/06/30	1	574.00	0	579.00	579.00	1	10,725	0.01%
2020/06/29	1	565.00	6	567.00	565.00	-5	10,747	-0.05%
2020/06/23	1	571.00	0	0.00	574.00	1	10,795	0.01%
2020/06/22	2	557.00	16	562.25	576.00	-14	10,730	-0.13%
2020/06/19	18	538.33	2.5	549.56	546.00	15.5	10,772	0.14%
2020/06/17	0	0.00	1	507.00	510.00	-1	10,881	-0.01%
2020/06/16	0	0.00	2	501.57	510.00	-2	11,062	-0.02%
2020/06/15	2.2	493.41	104	493.86	492.50	-101.8	11,296	-0.90%	大賣/鉅額交易
2020/06/12	2.1	483.85	2	485.50	492.50	0.1	11,410	0.00%
2020/06/11	89	505.00	5	502.70	496.50	84	11,450	0.73%
2020/06/10	42.2	500.00	2	498.50	500.00	40.2	11,475	0.35%
2020/06/09	0.1	495.00	1	495.50	497.50	-1	11,757	-0.01%
2020/06/08	1	497.00	11	494.82	494.50	-10	11,945	-0.08%
2020/06/05	5	493.11	13	496.31	494.00	-8	11,941	-0.07%
2020/06/04	2	486.75	2	486.25	490.00	0	11,999	0.00%
2020/06/03	2	490.25	2	489.75	490.00	0	12,054	0.00%
2020/06/02	2	485.00	3.1	484.47	485.00	-1.1	12,020	-0.01%
2020/06/01	202	467.09	3	468.00	461.50	199	11,915	1.67%	大買/鉅額交易
2020/05/29	4	461.50	3	463.17	463.00	1	11,951	0.01%
2020/05/28	6	456.08	0	0.00	460.00	6	11,959	0.05%
2020/05/27	101	462.00	11	464.50	464.50	90	11,968	0.75%	大買/
2020/05/26	0	0.00	1	467.00	460.00	-1	12,078	-0.01%
2020/05/25	1	455.00	27	454.43	460.00	-26	12,147	-0.21%
2020/05/22	14	441.57	12	449.04	442.00	2	12,130	0.02%
2020/05/21	64.1	465.58	26	465.35	464.50	38.1	12,091	0.31%
2020/05/20	1	465.50	9	468.22	470.00	-8	12,071	-0.07%
2020/05/19	4.1	460.73	32	459.78	462.00	-28	11,901	-0.23%
2020/05/18	4	444.13	7.1	444.64	440.50	-3.1	11,685	-0.03%
2020/05/15	2	411.25	3	412.50	411.00	-1	11,390	-0.01%
2020/05/14	2	410.25	4	413.23	411.00	-2	11,447	-0.02%
2020/05/13	2	416.25	4	413.88	420.00	-2	11,461	-0.02%
2020/05/12	0.1	408.00	51	408.04	407.00	-51	11,544	-0.44%
2020/05/11	1	410.50	0	0.00	410.00	1	11,685	0.01%
2020/05/08	101	415.53	1	414.00	411.50	100	11,764	0.85%	大買/
2020/05/07	1	412.50	1	414.00	411.00	0	11,832	0.00%
2020/05/06	3	407.00	4	406.75	408.00	-1	11,867	-0.01%
2020/05/05	1	403.50	1	401.50	401.50	0	11,894	0.00%
2020/05/04	2	400.25	5	400.30	399.50	-3	12,042	-0.02%
2020/04/30	5.1	409.72	12.1	411.63	415.00	-7	12,003	-0.06%
2020/04/29	5.1	393.44	51.1	391.44	398.00	-46	11,815	-0.39%
2020/04/28	15	373.43	7	370.79	375.00	8	11,461	0.07%
2020/04/27	4	366.50	10	368.80	372.00	-6	11,656	-0.05%
2020/04/24	41	350.46	0	0.00	348.50	41	11,531	0.36%
2020/04/23	13	349.23	3	349.67	351.00	10	11,572	0.09%
2020/04/22	6	345.50	2	346.00	346.00	4	11,643	0.03%
2020/04/21	5	356.60	1.1	359.32	353.50	3.9	11,874	0.03%
2020/04/20	1	370.50	14	368.61	370.00	-13	12,011	-0.11%
2020/04/17	55	367.64	5.1	374.04	368.00	49.9	12,089	0.41%
2020/04/16	1	362.50	51.1	361.07	361.50	-50.1	11,995	-0.42%
2020/04/15	4	365.63	0.1	366.50	365.50	3.9	12,003	0.03%
2020/04/14	1.3	365.11	5	364.00	365.50	-3.7	12,021	-0.03%
2020/04/13	2	350.25	3	351.50	351.50	-1	11,992	-0.01%
2020/04/10	1	350.00	0	0.00	350.00	1	12,013	0.01%
2020/04/09	1	348.50	1	350.00	351.50	0	12,109	0.00%
2020/04/08	1	348.50	3	347.83	349.50	-2	12,076	-0.02%
2020/04/07	1	349.00	5.1	348.28	347.00	-4.1	12,056	-0.03%
2020/04/06	0.1	342.00	3	340.00	341.00	-2.9	11,960	-0.02%
2020/04/01	1	331.00	0	0.00	334.00	1	11,892	0.01%
2020/03/31	3	331.50	2.1	338.40	327.50	0.9	11,880	0.01%
2020/03/30	72.2	331.50	71	328.79	336.50	1.2	11,749	0.01%
2020/03/27	4.2	348.12	25	346.04	340.00	-20.8	11,622	-0.18%
2020/03/26	2	338.25	2.1	341.34	343.50	-0.1	11,460	0.00%
2020/03/25	6	336.75	8	345.19	334.50	-2	11,502	-0.02%
2020/03/24	2	333.50	3.1	334.53	330.00	-1.1	11,314	-0.01%
2020/03/23	4.1	308.27	7	307.64	308.00	-2.9	11,286	-0.03%
2020/03/20	64	300.69	3	293.67	301.00	61	11,228	0.54%
2020/03/19	13	280.38	42	293.70	274.00	-29	11,118	-0.26%
2020/03/18	115	318.44	33	306.45	301.50	82	10,839	0.76%	大買/
2020/03/17	7	313.86	6	317.33	315.50	1	10,712	0.01%
2020/03/16	5	332.40	3	323.17	320.00	2	10,537	0.02%
2020/03/13	5	336.90	10	323.80	341.00	-5	10,390	-0.05%
2020/03/12	7	341.57	62	351.36	336.00	-55	10,118	-0.54%
2020/03/11	3	369.17	52	367.27	363.00	-49	9,884	-0.50%
2020/03/10	3	368.50	5	368.70	373.50	-2	9,823	-0.02%
2020/03/09	4	365.13	2	368.75	366.50	2	9,727	0.02%
2020/03/06	1	378.50	1	378.00	378.50	0	9,658	0.00%
2020/03/05	2	381.00	4	381.50	385.00	-2	9,648	-0.02%
2020/03/04	4	369.50	3	369.67	370.50	1	9,661	0.01%
2020/03/03	5	372.80	5	374.60	372.00	0	9,644	0.00%
2020/03/02	2	365.25	2	364.75	363.00	0	9,576	0.00%
2020/02/27	4	370.88	3	366.33	360.00	1	9,569	0.01%
2020/02/26	1	376.50	0	0.00	375.00	1	9,475	0.01%
2020/02/25	19	378.45	0	0.00	378.50	19	9,416	0.20%
2020/02/24	4	378.38	1	378.00	377.00	3	9,441	0.03%
2020/02/20	33	388.50	1	392.00	394.00	32	9,257	0.35%
2020/02/19	7	391.29	115	389.65	388.50	-108	9,184	-1.18%	大賣/鉅額交易
2020/02/17	13	396.31	0	0.00	398.00	13	9,152	0.14%
2020/02/14	17	405.32	5	406.50	405.50	12	9,082	0.13%
2020/02/13	3	407.33	35	409.10	408.50	-32	9,018	-0.35%
2020/02/12	46	401.00	19	400.84	401.50	27	8,901	0.30%
2020/02/11	17	386.41	2	386.50	390.00	15	8,895	0.17%
2020/02/10	11	376.95	1	383.00	380.00	10	8,905	0.11%
2020/02/07	15	381.83	2	383.00	381.00	13	8,950	0.15%
2020/02/06	2	382.75	2	387.25	382.00	0	8,979	0.00%
2020/02/05	4	384.63	0	0.00	381.00	4	8,947	0.04%
2020/02/04	8	390.38	2	389.50	390.50	6	8,844	0.07%
2020/02/03	2	377.25	3.1	379.19	382.00	-1.1	9,087	-0.01%
2020/01/31	6	387.92	5	387.70	388.00	1	9,100	0.01%
2020/01/30	3	391.33	55	384.90	383.50	-52	9,154	-0.57%
2020/01/20	1	420.00	0	0.00	419.00	1	8,903	0.01%
2020/01/17	7	423.14	7	423.00	420.50	0	8,946	0.00%
2020/01/16	3	420.00	44	419.33	421.00	-41	9,016	-0.45%
2020/01/15	56	408.71	123	409.07	416.00	-67	8,866	-0.76%	大賣/
2020/01/14	13	417.73	0	0.00	416.00	13	8,518	0.15%
2020/01/13	1	422.00	13	424.08	422.00	-12	8,270	-0.15%
2020/01/10	1	431.50	0	0.00	432.00	1	8,199	0.01%
2020/01/09	22	435.95	1	439.00	437.00	21	8,219	0.26%
2020/01/08	6	429.83	5	429.90	430.50	1	8,306	0.01%
2020/01/07	3	424.50	63	426.55	426.00	-60	8,311	-0.72%
2020/01/06	2	428.75	35	427.14	424.00	-33	8,361	-0.39%
2020/01/03	17	432.91	3	428.24	434.50	14	8,361	0.17%
2020/01/02	4	442.00	0	0.00	441.50	4	8,240	0.05%
2019/12/30	1	446.00	0	0.00	446.50	1	8,253	0.01%
2019/12/27	1	449.50	1	451.00	446.50	0	8,354	0.00%
2019/12/26	2	453.25	11	452.45	449.00	-9	8,350	-0.11%
2019/12/25	0.1	452.00	5	446.80	452.00	-4.9	8,376	-0.06%
2019/12/24	2	446.00	0	0.00	445.00	2	8,479	0.02%
2019/12/23	0	0.00	1	449.00	449.00	-1	8,565	-0.01%
2019/12/20	4	446.38	2	446.00	446.00	2	8,656	0.02%
2019/12/19	3	454.00	1.1	453.07	454.50	2	8,489	0.02%
2019/12/18	2	454.50	4	455.38	456.50	-2	8,415	-0.02%
2019/12/17	0	0.00	1	460.49	460.50	-1	8,371	-0.01%
2019/12/16	2.1	434.43	5	437.10	442.00	-3	8,218	-0.04%
2019/12/13	2.1	429.54	5	431.20	432.50	-3	8,167	-0.04%
2019/12/12	4	429.00	10	429.15	427.50	-6	8,163	-0.07%
2019/12/11	0	0.00	1	427.00	429.00	-1	8,239	-0.01%
2019/12/10	2.1	424.72	155	424.51	425.00	-152.9	8,338	-1.83%	大賣/鉅額交易
2019/12/09	0	0.00	2	423.75	426.50	-2	8,406	-0.02%
2019/12/06	3	416.67	0	0.00	415.00	3	8,435	0.04%
2019/12/05	3	422.17	1	423.50	420.00	2	8,675	0.02%
2019/12/04	3	420.17	4	421.13	424.50	-1	8,807	-0.01%
2019/12/03	2	419.00	7	421.64	418.00	-5	8,781	-0.06%
2019/12/02	7	418.36	2	420.00	416.50	5	8,763	0.06%
2019/11/29	7	425.93	4	430.63	421.50	3	8,725	0.03%
2019/11/28	3	430.33	5.1	428.81	431.50	-2.1	8,621	-0.02%
2019/11/27	1	422.00	11	424.64	422.50	-10	8,630	-0.12%
2019/11/26	5	422.10	10	423.35	420.00	-5	8,671	-0.06%
2019/11/25	40	419.63	19	418.45	418.50	21	8,836	0.24%
2019/11/22	7	410.64	7	407.57	411.00	0	8,819	0.00%
2019/11/21	8	403.56	1	402.00	407.00	7	8,782	0.08%
2019/11/20	5	413.50	1.8	413.65	414.50	3.2	8,700	0.04%
2019/11/19	2	419.50	2	419.00	421.00	0	8,742	0.00%
2019/11/18	52	419.05	2	419.00	419.50	50	8,859	0.56%
2019/11/15	1	421.00	1.1	420.00	422.00	-0.1	9,020	0.00%
2019/11/14	3	408.00	3	409.00	410.50	0	9,367	0.00%
2019/11/13	2	410.00	2	410.50	408.00	0	9,416	0.00%
2019/11/12	3	408.17	2	408.50	410.00	1	9,420	0.01%
2019/11/08	7.1	416.87	2	419.00	414.00	5.1	9,324	0.06%
2019/11/07	5	423.00	0	424.00	425.00	5	9,240	0.05%
2019/11/06	4	427.13	8	429.20	434.00	-4	9,160	-0.04%
2019/11/05	1	421.50	1	416.50	425.00	0	9,161	0.00%
2019/11/04	100	406.42	12	408.08	412.00	88	9,130	0.96%
2019/11/01	4.1	405.00	2	406.00	405.00	2.1	9,151	0.02%
2019/10/31	2	403.00	112	397.56	408.00	-110	9,210	-1.19%	大賣/鉅額交易
2019/10/30	11	398.23	7	395.50	396.50	4	9,218	0.04%
2019/10/29	8	393.88	30	393.78	393.00	-22	9,328	-0.24%
2019/10/28	3	385.50	3	383.19	387.00	0	9,387	0.00%
2019/10/25	2	381.50	9	382.56	379.00	-7	9,418	-0.07%
2019/10/24	9	379.11	9	379.72	381.50	0	9,356	0.00%
2019/10/23	0	0.00	113	370.53	372.00	-113	9,235	-1.22%	大賣/鉅額交易
2019/10/22	0	0.00	5	368.30	371.50	-5	9,309	-0.05%
2019/10/21	2	371.00	73	371.97	369.00	-71	9,352	-0.76%
2019/10/18	2	370.50	6	372.42	370.00	-4	9,393	-0.04%
2019/10/17	11	368.64	3	366.67	371.00	8	9,416	0.08%
2019/10/16	3	367.00	22	361.05	360.00	-19	9,428	-0.20%
2019/10/15	2	369.00	5	368.00	367.00	-3	9,338	-0.03%
2019/10/14	103	370.72	3	372.00	370.50	100	9,256	1.08%	大買/
2019/10/09	7	374.79	51	374.71	372.00	-44	9,098	-0.48%
2019/10/08	4	384.00	6	384.50	384.50	-2	9,011	-0.02%
2019/10/07	3	385.17	1	383.00	384.00	2	9,038	0.02%
2019/10/04	1	385.50	7	384.79	385.50	-6	9,026	-0.07%
2019/10/03	43	376.48	7	377.36	379.50	36	8,961	0.40%
2019/10/01	7	372.43	17	376.44	376.50	-10	8,953	-0.11%
2019/09/27	4	369.75	117	369.01	369.00	-113	8,898	-1.27%	大賣/鉅額交易
2019/09/26	35	380.50	3	382.50	376.00	32	8,893	0.36%
2019/09/25	55	381.23	1	379.50	380.00	54	8,885	0.61%
2019/09/24	26	386.38	8	387.69	387.00	18	8,874	0.20%
2019/09/23	61	388.61	5	388.40	388.00	56	8,877	0.63%
2019/09/20	2	384.25	10.4	386.00	386.50	-8.4	8,889	-0.09%
2019/09/19	43	385.45	7	385.57	380.50	36	8,795	0.41%
2019/09/18	24	382.40	1	382.50	382.00	23	8,723	0.26%
2019/09/17	9	383.44	4	386.00	383.00	5	8,674	0.06%
2019/09/16	46	379.15	8	380.19	382.00	38	8,683	0.44%
2019/09/12	10	376.10	4	381.13	375.00	6	8,578	0.07%
2019/09/11	13	373.54	0	0.00	374.50	13	8,551	0.15%
2019/09/10	60	377.18	50	380.00	378.00	10	8,538	0.12%
2019/09/09	34	383.40	8	383.06	382.50	26	8,500	0.31%
2019/09/06	79	376.02	25	374.88	374.50	54	8,254	0.65%
2019/09/05	5	365.30	6	367.67	367.50	-1	8,141	-0.01%
2019/09/04	11	365.59	1	366.50	365.00	10	8,141	0.12%
2019/09/03	3	366.50	0	0.00	364.00	3	8,185	0.04%
2019/09/02	13	369.35	0	0.00	370.50	13	8,245	0.16%
2019/08/30	4	369.25	157.1	367.41	367.50	-153.1	8,259	-1.85%	大賣/鉅額交易
2019/08/29	1	365.00	1	364.50	365.50	0	8,242	0.00%
2019/08/28	8	364.50	28	361.25	366.00	-20	8,248	-0.24%
2019/08/27	0	0.00	1	346.50	345.50	-1	8,117	-0.01%
2019/08/26	46	340.58	1	340.00	343.00	45	8,242	0.55%
2019/08/23	15	346.07	7	345.14	342.50	8	8,339	0.10%
2019/08/22	8	347.75	12	345.92	345.00	-4	8,310	-0.05%
2019/08/21	14	348.93	11.1	350.21	347.00	3	8,294	0.04%
2019/08/20	31.1	350.64	17	351.35	351.00	14.1	8,242	0.17%
2019/08/19	342	339.25	10.2	343.45	353.00	331.9	8,104	4.09%	大買/鉅額交易
2019/08/16	0	0.00	4	319.25	322.00	-4	7,760	-0.05%
2019/08/15	1.1	314.71	0	0.00	316.50	1.1	7,693	0.01%
2019/08/14	1	318.50	2	319.75	319.50	-1	7,697	-0.01%
2019/08/13	0	0.00	1	318.50	318.00	-1	7,715	-0.01%
2019/08/12	0	0.00	6	321.58	323.00	-6	7,798	-0.08%
2019/08/08	0	0.00	3	318.67	316.50	-3	7,745	-0.04%
2019/08/07	1.1	317.85	1	314.50	318.00	0.1	7,723	0.00%
2019/08/06	0	0.00	6	307.33	309.00	-6	7,636	-0.08%
2019/08/05	3	310.50	1	310.50	312.00	2	7,601	0.03%
2019/08/02	1	312.00	0	0.00	316.00	1	7,563	0.01%
2019/08/01	10	318.30	53	319.50	314.00	-43	7,496	-0.57%
2019/07/31	41	314.38	8	311.44	314.50	33	7,239	0.46%
2019/07/30	28	325.77	57	321.98	325.50	-29	7,148	-0.41%
2019/07/29	4	318.25	5	317.20	319.00	-1	7,066	-0.01%
2019/07/26	39	313.26	2	312.25	313.50	37	7,224	0.51%
2019/07/25	0	0.00	2	310.75	313.00	-2	7,515	-0.03%
2019/07/24	10	310.20	6	309.17	308.00	4	7,568	0.05%
2019/07/23	1	313.00	5	311.80	314.50	-4	7,497	-0.05%
2019/07/22	0	0.00	3	309.00	308.50	-3	7,434	-0.04%
2019/07/19	8	306.50	1	307.00	304.50	7	7,379	0.09%
2019/07/18	4	303.75	1	304.00	302.00	3	7,321	0.04%
2019/07/17	2	309.50	0	0.00	310.00	2	7,243	0.03%
2019/07/16	3	316.00	0	0.00	314.00	3	7,183	0.04%
2019/07/15	2	314.50	1	314.50	314.50	1	7,154	0.01%
2019/07/12	0	0.00	2	319.50	318.00	-2	7,250	-0.03%
2019/07/11	1	322.50	2	319.75	322.50	-1	7,525	-0.01%
2019/07/10	2	317.00	3	318.00	318.00	-1	7,546	-0.01%
2019/07/09	2	314.50	1	314.00	313.50	1	7,593	0.01%
2019/07/08	2	313.50	0	0.00	314.00	2	7,637	0.03%
2019/07/04	4	319.00	1	319.50	319.00	3	7,840	0.04%
2019/07/03	0	0.00	2	320.00	317.50	-2	7,937	-0.03%
2019/07/02	1	317.50	3.4	316.26	319.00	-2.4	7,929	-0.03%
2019/06/28	0	0.00	1	313.00	314.00	-1	7,935	-0.01%
2019/06/27	1	315.00	0	0.00	313.00	1	7,980	0.01%
2019/06/25	1	311.50	10	310.70	311.50	-9	8,002	-0.11%
2019/06/21	0	0.00	2	313.00	313.50	-2	7,978	-0.03%
2019/06/19	2	308.50	1	309.00	308.50	1	8,057	0.01%
2019/06/18	7	307.64	1	306.00	308.50	6	7,997	0.08%
2019/06/17	4	303.50	0	0.00	300.50	4	7,940	0.05%
2019/06/14	1	306.00	0	0.00	307.00	1	7,923	0.01%
2019/06/12	0	0.00	1	309.50	309.50	-1	7,874	-0.01%
2019/06/11	2	311.00	2	310.00	308.00	0	7,882	0.00%
2019/06/10	0	0.00	2	315.50	316.00	-2	7,777	-0.03%
2019/06/06	2	308.75	6	308.67	307.00	-4	7,725	-0.05%
2019/06/05	2	317.75	4	316.75	313.00	-2	7,680	-0.03%
2019/06/04	0	0.00	6	314.08	311.00	-6	7,651	-0.08%
2019/06/03	1	310.50	1	314.50	314.00	0	7,579	0.00%
2019/05/31	2	310.00	1	307.00	311.00	1	7,512	0.01%
2019/05/30	8	287.88	4	294.25	296.50	4	7,348	0.05%
2019/05/28	6	281.50	1	282.50	280.50	5	7,369	0.07%
2019/05/27	0	0.00	8	280.19	281.00	-8	7,496	-0.11%
2019/05/24	2	290.00	1	294.00	287.00	1	7,704	0.01%
2019/05/23	11	291.95	4	291.75	292.00	7	7,892	0.09%
2019/05/21	2	290.75	1	291.00	290.50	1	7,894	0.01%
2019/05/20	1	289.50	0	0.00	290.00	1	7,858	0.01%
2019/05/17	2	290.50	2	291.50	291.00	0	7,829	0.00%
2019/05/14	2	286.50	0	0.00	289.00	2	7,717	0.03%
2019/05/13	4	288.13	7	292.00	286.50	-3	7,682	-0.04%
2019/05/10	3	301.00	8	298.88	298.50	-5	7,872	-0.06%
2019/05/09	2	300.50	16	306.06	300.00	-14	7,838	-0.18%
2019/05/08	6	310.00	17	308.56	310.00	-11	7,750	-0.14%
2019/05/07	10	310.95	7	310.93	311.00	3	7,659	0.04%
2019/05/06	1	304.00	3	303.50	306.00	-2	7,561	-0.03%
2019/05/03	9	306.11	5.1	306.04	309.00	3.9	7,464	0.05%
2019/05/02	8	303.31	7	304.79	298.00	1	7,205	0.01%
2019/04/30	21	291.45	4	291.50	295.50	17	6,913	0.25%
2019/04/29	2	288.25	2	289.00	287.50	0	6,844	0.00%
2019/04/26	0	0.00	201	287.51	290.00	-201	6,884	-2.92%	大賣/鉅額交易
2019/04/25	1	288.50	2	289.00	288.00	-1	6,869	-0.01%
2019/04/24	4	289.38	3	291.00	289.50	1	6,880	0.01%
2019/04/23	0	0.00	2	286.75	290.00	-2	6,891	-0.03%
2019/04/22	1	289.50	1	293.50	289.00	0	6,879	0.00%
2019/04/19	2	290.75	1	293.50	290.00	1	6,860	0.01%
2019/04/18	3	290.50	90	289.98	291.00	-87	6,852	-1.27%
2019/04/17	93	288.90	2	291.00	288.50	91	6,816	1.33%
2019/04/16	2	299.25	8	298.81	300.00	-6	6,566	-0.09%
2019/04/15	3	296.67	5	297.60	296.50	-2	6,549	-0.03%
2019/04/12	219	294.42	15	295.80	293.50	204	6,523	3.13%	大買/鉅額交易
2019/04/11	5	295.30	6	296.33	291.50	-1	6,478	-0.02%
2019/04/10	6	301.58	3	302.00	300.00	3	6,347	0.05%
2019/04/09	3	298.83	2	295.25	299.50	1	6,197	0.02%
2019/04/08	0	0.00	2	292.50	294.50	-2	6,082	-0.03%
2019/04/03	1	290.50	0	0.00	290.50	1	5,958	0.02%
2019/04/02	5	290.40	8	289.88	290.50	-3	5,872	-0.05%
2019/04/01	6	285.33	1	286.00	285.50	5	5,738	0.09%
2019/03/29	0	0.00	3.1	280.84	282.50	-3.1	5,638	-0.05%
2019/03/28	4	278.25	1	282.50	276.50	3	5,624	0.05%
2019/03/26	0	0.00	2	279.50	281.00	-2	5,698	-0.04%
2019/03/25	4	277.50	3	277.67	276.50	1	5,673	0.02%
2019/03/22	0	0.00	3	281.83	284.00	-3	5,618	-0.05%
2019/03/21	5	276.20	4	277.88	277.50	1	5,456	0.02%
2019/03/19	2	273.75	0	0.00	275.50	2	5,414	0.04%
2019/03/18	1	278.50	1	280.50	278.00	0	5,364	0.00%
2019/03/15	1	276.00	3	275.83	276.00	-2	5,344	-0.04%
2019/03/14	1	273.50	1	274.50	272.50	0	5,346	0.00%
2019/03/12	2	273.50	1	274.00	270.50	1	5,438	0.02%
2019/03/11	2	271.25	2	271.50	270.00	0	5,514	0.00%
2019/03/08	2	267.50	4	267.88	267.50	-2	5,580	-0.04%
2019/03/07	7	277.07	1	276.50	274.00	6	5,564	0.11%
2019/03/06	17	279.12	60	278.67	280.00	-43	5,571	-0.77%
2019/03/05	3	275.33	1	273.00	273.00	2	5,485	0.04%
2019/03/04	13	278.62	1	283.00	277.00	12	5,444	0.22%
2019/02/27	4	278.00	2	279.50	280.00	2	5,375	0.04%
2019/02/26	18	284.39	5	279.60	276.50	13	5,245	0.25%
2019/02/25	18	279.56	3	274.67	282.50	15	5,028	0.30%
2019/02/22	8	264.13	3	262.83	264.00	5	4,754	0.11%
2019/02/21	0	0.00	4	259.13	259.00	-4	4,530	-0.09%
2019/02/20	4	256.38	2	255.75	255.50	2	4,480	0.04%
2019/02/19	0	0.00	1	251.00	250.00	-1	4,495	-0.02%
2019/02/18	1	253.50	1	253.00	253.50	0	4,487	0.00%
2019/02/15	1	253.50	0	0.00	252.00	1	4,475	0.02%
2019/02/14	3	256.00	1	257.00	255.50	2	4,475	0.04%
2019/02/13	0.1	258.50	1	260.50	259.00	-0.9	4,503	-0.02%
2019/02/12	3	258.33	0	0.00	257.50	3	4,487	0.07%
2019/02/11	5	253.10	4	252.50	259.50	1	4,448	0.02%
2019/01/30	5	242.90	1	244.00	243.00	4	4,185	0.10%
2019/01/29	1	244.00	0	0.00	245.50	1	4,198	0.02%
2019/01/28	0	0.00	1	248.00	248.50	-1	4,197	-0.02%
2019/01/25	0	0.00	1	247.00	248.00	-1	4,258	-0.02%
2019/01/24	1	244.50	1	243.50	244.50	0	4,309	0.00%
2019/01/23	1	241.00	0	0.00	241.00	1	4,371	0.02%
2019/01/22	2	245.75	1	246.00	242.00	1	4,386	0.02%
2019/01/21	1	244.50	0	0.00	244.50	1	4,429	0.02%
2019/01/18	1	239.00	4	243.00	244.00	-3	4,495	-0.07%
2019/01/17	0	0.00	1	236.50	237.00	-1	4,491	-0.02%
2019/01/16	1	237.50	2	235.00	237.00	-1	4,540	-0.02%
2019/01/15	1	232.50	0	0.00	233.00	1	4,529	0.02%
2019/01/14	0	0.00	5	231.30	231.50	-5	4,492	-0.11%
2019/01/11	0	0.00	1	227.00	227.50	-1	4,487	-0.02%
2019/01/10	3	225.50	1	226.00	226.00	2	4,497	0.04%
2019/01/09	1	228.00	1	230.50	226.00	0	4,501	0.00%
2019/01/07	0	0.00	1	221.00	219.00	-1	4,459	-0.02%
2019/01/04	6	215.17	0	0.00	217.00	6	4,465	0.13%
2019/01/03	0	0.00	2	223.00	223.50	-2	4,634	-0.04%
2019/01/02	0	0.00	1	221.50	220.50	-1	4,644	-0.02%
2018/12/27	2	225.00	3	225.83	225.00	-1	4,758	-0.02%
2018/12/25	0	0.00	2	221.00	221.00	-2	4,809	-0.04%
2018/12/22	2	222.00	0	0.00	223.00	2	4,919	0.04%
2018/12/21	6	223.25	2	224.50	223.50	4	5,001	0.08%
2018/12/20	11	226.00	0	0.00	225.00	11	4,975	0.22%
2018/12/19	2	233.25	1	234.00	236.00	1	4,876	0.02%
2018/12/18	5	234.20	5	235.50	234.50	0	4,868	0.00%
2018/12/17	8	235.56	12	237.38	235.00	-4	4,901	-0.08%
2018/12/14	7	235.57	7	237.79	236.00	0	4,954	0.00%
2018/12/13	0	0.00	6	235.67	237.50	-6	4,959	-0.12%
2018/12/12	2	233.50	8	234.00	233.00	-6	4,967	-0.12%
2018/12/11	3	226.33	1	228.50	228.00	2	4,951	0.04%
2018/12/10	4	229.25	1	230.00	229.00	3	4,965	0.06%
2018/12/07	1	235.00	1	233.00	233.50	0	4,965	0.00%
2018/12/06	12	232.63	2	233.25	229.50	10	4,944	0.20%
2018/12/05	1	244.50	1	245.50	244.50	0	4,887	0.00%
2018/12/04	2	249.25	5	250.50	252.00	-3	4,914	-0.06%
2018/12/03	2	245.75	8	244.63	245.50	-6	4,860	-0.12%
2018/11/30	2	235.00	8	234.94	237.50	-6	4,801	-0.12%
2018/11/29	7	235.07	2	239.50	231.50	5	4,746	0.11%
2018/11/28	2	233.25	8	234.38	236.50	-6	4,735	-0.13%
2018/11/27	3	225.83	11	229.09	232.00	-8	4,711	-0.17%
2018/11/26	16	228.69	17	228.44	228.00	-1	4,754	-0.02%
2018/11/23	0	0.00	2	223.25	222.00	-2	4,762	-0.04%
2018/11/22	2	222.00	2	224.25	222.50	0	4,825	0.00%
2018/11/20	0	0.00	4	224.00	225.00	-4	4,954	-0.08%
2018/11/19	1	222.00	5	223.10	223.50	-4	4,952	-0.08%
2018/11/16	14	222.07	3	223.33	220.00	11	4,986	0.22%
2018/11/15	3	232.00	4	233.63	231.50	-1	4,958	-0.02%
2018/11/14	3	231.33	8	231.56	230.00	-5	4,975	-0.10%
2018/11/13	2	231.00	1	228.00	231.00	1	5,017	0.02%
2018/11/12	5	232.10	3	233.33	234.50	2	5,076	0.04%
2018/11/09	4	228.25	0	0.00	228.50	4	5,214	0.08%
2018/11/08	5	234.70	3	236.50	235.00	2	5,176	0.04%
2018/11/07	3	232.00	4	233.13	235.00	-1	5,158	-0.02%
2018/11/06	2	231.25	9	232.33	230.00	-7	5,183	-0.14%
2018/11/05	4	227.88	3	227.17	230.00	1	5,120	0.02%
2018/11/02	2	227.25	4	226.75	227.50	-2	5,105	-0.04%
2018/11/01	6	222.58	4	224.13	223.50	2	5,060	0.04%
2018/10/31	2	220.00	14	216.82	227.50	-12	4,993	-0.24%
2018/10/30	1	208.00	1	209.50	207.00	0	4,864	0.00%
2018/10/29	1	203.00	2	206.00	208.00	-1	4,905	-0.02%
2018/10/26	2	202.00	0	0.00	202.00	2	4,943	0.04%
2018/10/25	4	207.13	7	210.50	210.00	-3	5,072	-0.06%
2018/10/24	2	208.00	1	212.50	214.00	1	5,195	0.02%
2018/10/23	1	215.00	2	215.75	214.00	-1	5,206	-0.02%
2018/10/19	2	220.75	1	221.50	222.50	1	5,355	0.02%
2018/10/18	0.1	229.00	1	226.50	225.00	-0.9	5,424	-0.02%
2018/10/17	1.1	224.59	1	225.00	224.50	0.1	5,694	0.00%
2018/10/16	3	222.83	2	225.25	222.00	1	5,813	0.02%
2018/10/15	2	221.25	4	224.13	221.00	-2	5,831	-0.03%
2018/10/12	1	218.50	4	215.50	220.00	-3	5,773	-0.05%
2018/10/11	4	208.25	1	209.50	210.50	3	5,739	0.05%
2018/10/09	8	229.94	2	229.25	228.50	6	5,530	0.11%
2018/10/08	0	0.00	1	234.50	233.50	-1	5,491	-0.02%
2018/10/05	5	237.20	5	238.20	234.50	0	5,462	0.00%
2018/10/04	1	244.00	2	242.25	242.00	-1	5,384	-0.02%
2018/10/02	6	246.83	0	0.00	245.00	6	5,411	0.11%
2018/10/01	5.2	251.46	5	250.90	250.00	0.2	5,441	0.00%
2018/09/28	0.1	246.50	1	245.00	246.50	-0.9	5,533	-0.02%
2018/09/27	1	239.50	2	241.00	241.50	-1	5,601	-0.02%
2018/09/25	1	241.50	2	243.50	243.50	-1	5,627	-0.02%
2018/09/21	1	243.00	5	242.60	243.00	-4	5,686	-0.07%
2018/09/20	6	238.75	0	0.00	238.00	6	5,698	0.11%
2018/09/14	0.1	246.00	0	0.00	245.50	0.1	5,883	0.00%
2018/09/13	1	243.50	1	245.00	242.00	0	5,876	0.00%
2018/09/12	1	243.00	1	245.50	244.00	0	5,888	0.00%
2018/09/11	2	242.75	3	243.83	244.00	-1	5,927	-0.02%
2018/09/10	3	245.00	0.5	245.00	242.50	2.5	5,924	0.04%
2018/09/07	2	249.50	0	0.00	248.00	2	5,902	0.03%
2018/09/06	2	252.75	2	254.75	255.00	0	5,865	0.00%
2018/09/05	1	254.00	1	254.50	254.00	0	5,861	0.00%
2018/09/04	1	253.50	1	254.50	253.50	0	5,870	0.00%
2018/08/31	4	250.88	1	251.50	251.50	3	5,920	0.05%
2018/08/30	0.1	257.00	2	256.50	256.00	-1.9	5,884	-0.03%
2018/08/29	0.1	256.00	6	255.17	256.00	-5.9	5,905	-0.10%
2018/08/28	2	250.00	1	249.50	252.00	1	5,883	0.02%
2018/08/27	3	246.50	0	0.00	247.50	3	5,858	0.05%
2018/08/24	1.2	248.67	4	248.75	250.00	-2.8	5,861	-0.05%
2018/08/23	0	0.00	6	251.17	253.00	-6	5,980	-0.10%
2018/08/22	3.1	246.06	2	248.00	247.50	1.1	5,978	0.02%
2018/08/21	1	246.00	1	245.50	245.50	0	5,876	0.00%
2018/08/20	2	245.50	2	247.50	247.00	0	5,876	0.00%
2018/08/17	3	249.33	4	248.63	247.00	-1	5,874	-0.02%
2018/08/16	10	249.20	9	247.44	247.50	1	5,817	0.02%
2018/08/15	0	0.00	4	261.50	260.00	-4	5,722	-0.07%
2018/08/14	1.2	264.67	3	265.83	265.00	-1.8	5,795	-0.03%
2018/08/13	4	264.38	1	263.00	263.50	3	5,803	0.05%
2018/08/10	2.1	273.86	3	275.67	274.50	-0.9	5,807	-0.02%
2018/08/09	0.1	275.50	1	275.00	275.00	-0.9	5,921	-0.02%
2018/08/08	0	0.00	3	276.50	277.50	-3	5,925	-0.05%
2018/08/07	0.1	275.50	4	275.63	275.50	-3.9	5,911	-0.07%
2018/08/06	0.1	273.00	0	0.00	273.00	0.1	5,915	0.00%
2018/08/03	0	0.00	2	273.25	274.00	-2	6,066	-0.03%
2018/08/02	1.1	274.18	2	275.75	269.00	-0.9	6,040	-0.01%
2018/08/01	1	274.50	17	270.91	275.00	-16	5,966	-0.27%
2018/07/31	16	252.38	4	254.00	254.00	12	5,781	0.21%
2018/07/30	2.1	261.74	0	0.00	260.00	2.1	5,675	0.04%
2018/07/27	3.1	267.60	5	268.70	267.50	-1.9	5,670	-0.03%
2018/07/25	9	263.50	3	259.83	262.50	6	5,789	0.10%
2018/07/24	14	260.54	8	259.50	255.00	6	5,831	0.10%
2018/07/23	3.1	271.71	1	273.50	271.50	2.1	5,656	0.04%
2018/07/19	1	284.00	3	283.67	284.00	-2	5,743	-0.03%
2018/07/18	3	286.17	2	285.00	281.00	1	5,858	0.02%
2018/07/17	0	0.00	3	285.00	285.50	-3	5,905	-0.05%
2018/07/16	1	283.50	0	0.00	282.50	1	6,005	0.02%
2018/07/13	0	0.00	2	284.75	285.00	-2	6,250	-0.03%
2018/07/12	0	0.00	1	282.00	283.00	-1	6,621	-0.02%
2018/07/11	3	275.17	1	276.00	276.00	2	6,644	0.03%
2018/07/10	1	277.00	3	277.83	280.00	-2	6,710	-0.03%
2018/07/09	2	276.75	0	0.00	272.50	2	6,708	0.03%
2018/07/06	1	284.50	3	285.33	285.00	-2	6,683	-0.03%
2018/07/05	13	287.62	1	281.00	281.50	12	6,677	0.18%
2018/07/04	1	302.50	0	0.00	298.00	1	6,589	0.02%
2018/07/03	1	304.00	2	306.25	304.50	-1	6,641	-0.02%
2018/07/02	1	309.00	0	0.00	305.00	1	6,707	0.01%
2018/06/29	0	0.00	9	300.72	300.00	-9	6,663	-0.14%
2018/06/28	10	297.35	0	0.00	297.00	10	6,615	0.15%
2018/06/27	2	299.00	1.3	297.00	296.50	0.7	6,709	0.01%
2018/06/26	9	299.22	0	0.00	296.50	9	6,707	0.13%
2018/06/25	0	0.00	1	308.00	310.00	-1	6,629	-0.02%
2018/06/22	0	0.00	4	309.63	310.50	-4	6,787	-0.06%
2018/06/21	0	0.00	3	312.83	312.00	-3	6,932	-0.04%
2018/06/20	5	310.70	2	310.50	310.00	3	6,974	0.04%
2018/06/19	0	0.00	2	313.25	312.00	-2	6,973	-0.03%
2018/06/15	3	315.50	1	317.50	315.00	2	7,109	0.03%
2018/06/14	1	319.50	1	315.00	315.00	0	7,291	0.00%
2018/06/13	2	321.50	0	0.00	320.50	2	7,526	0.03%
2018/06/11	0	0.00	1	334.00	332.50	-1	7,748	-0.01%
2018/06/07	0	0.00	1	330.50	331.00	-1	7,856	-0.01%
2018/06/06	2	332.50	4	330.88	331.00	-2	8,004	-0.02%
2018/06/05	1	327.00	1	328.00	325.00	0	8,028	0.00%
2018/06/04	2	328.50	2	325.00	329.50	0	8,154	0.00%
2018/06/01	2	315.50	7	315.29	319.00	-5	8,177	-0.06%
2018/05/31	6	310.33	0	0.00	311.50	6	8,249	0.07%
2018/05/30	1	311.00	1	310.00	310.00	0	8,197	0.00%
2018/05/29	1	317.00	0	0.00	315.00	1	8,296	0.01%
2018/05/28	2	320.50	2	325.50	318.50	0	8,412	0.00%
2018/05/25	3	324.33	4	320.38	324.00	-1	8,472	-0.01%
2018/05/24	5	320.90	2	322.25	322.00	3	8,449	0.04%
2018/05/23	2	319.00	2	319.75	320.00	0	8,496	0.00%
2018/05/22	5	317.40	2	319.75	320.50	3	8,492	0.04%
2018/05/21	1	314.00	0	0.00	314.00	1	8,566	0.01%
2018/05/18	1	307.00	2	311.50	313.00	-1	8,607	-0.01%
2018/05/17	4	311.38	4	310.50	310.00	0	8,659	0.00%
2018/05/16	3	318.33	2	319.00	319.00	1	8,591	0.01%
2018/05/15	1	320.00	7	321.64	319.00	-6	8,657	-0.07%
2018/05/14	10	319.80	5	321.50	320.00	5	8,779	0.06%
2018/05/11	4.1	320.52	4	320.75	319.50	0.1	8,782	0.00%
2018/05/10	4	329.13	3	330.00	329.50	1	8,681	0.01%
2018/05/09	1.1	323.55	2	326.50	328.00	-0.9	8,819	-0.01%
2018/05/08	3	323.00	0	0.00	325.00	3	8,867	0.03%
2018/05/07	4.1	319.15	2	318.00	318.50	2.1	8,894	0.02%
2018/05/04	0	0.00	3	324.00	325.50	-3	8,845	-0.03%
2018/05/03	7	319.07	5	316.20	320.00	2	8,857	0.02%
2018/05/02	7	332.93	3	339.50	331.00	4	8,786	0.05%
2018/04/30	10	331.30	28	337.84	340.00	-18	8,763	-0.21%
2018/04/27	2.5	333.70	4	333.25	339.50	-1.5	8,754	-0.02%
2018/04/26	9	335.22	6	330.67	323.50	3	8,708	0.03%
2018/04/25	2	337.25	0	0.00	337.00	2	8,622	0.02%
2018/04/24	4	345.50	5	341.40	341.50	-1	8,641	-0.01%
2018/04/23	4	355.00	4	359.13	350.50	0	8,560	0.00%
2018/04/20	2	353.00	10	352.50	354.50	-8	8,487	-0.09%
2018/04/19	12	368.08	9	362.39	360.50	3	8,406	0.04%
2018/04/18	46	364.86	36	359.63	362.00	10	8,208	0.12%
2018/04/17	0	0.00	3	340.00	340.00	-3	7,840	-0.04%
2018/04/16	2	341.50	7	342.93	342.00	-5	7,853	-0.06%
2018/04/13	1	336.00	2	335.25	336.00	-1	7,811	-0.01%
2018/04/12	5	332.10	1	338.50	331.50	4	7,800	0.05%
2018/04/11	1	336.00	1	341.00	339.00	0	7,785	0.00%
2018/04/09	1	330.50	10	331.25	327.50	-9	7,800	-0.12%
2018/04/03	6	328.67	0	0.00	328.00	6	7,728	0.08%
2018/04/02	4	338.00	1	336.50	336.50	3	7,682	0.04%
2018/03/31	1	340.50	0	0.00	340.50	1	7,707	0.01%
2018/03/30	1	340.00	5	340.50	340.00	-4	7,745	-0.05%
2018/03/29	2	335.00	0	0.00	331.00	2	7,677	0.03%
2018/03/28	9	335.61	30	334.77	333.00	-21	7,594	-0.28%
2018/03/27	4	340.13	2	343.50	342.50	2	7,524	0.03%
2018/03/26	41	335.96	82	331.15	347.00	-41	7,360	-0.56%
2018/03/23	2	328.75	2	328.00	328.00	0	7,205	0.00%
2018/03/22	2	337.50	7	340.79	336.00	-5	7,199	-0.07%
2018/03/21	76	338.63	0	0.00	336.00	76	7,191	1.06%
2018/03/20	22	342.05	9	340.94	342.50	13	7,183	0.18%
2018/03/19	5	332.30	14	337.18	334.00	-9	6,988	-0.13%
2018/03/16	1	320.50	1	322.00	317.00	0	6,766	0.00%
2018/03/15	1	318.00	7	315.93	318.00	-6	6,627	-0.09%
2018/03/14	2	313.75	2	314.50	313.50	0	6,541	0.00%
2018/03/13	2	320.25	0	0.00	319.00	2	6,558	0.03%
2018/03/12	8	314.00	3	317.33	317.00	5	6,573	0.08%
2018/03/09	0	0.00	1	310.50	310.50	-1	6,656	-0.02%
2018/03/08	5	307.00	4	306.25	309.50	1	6,591	0.02%
2018/03/07	5	302.90	4	305.13	300.00	1	6,474	0.02%
2018/03/06	2	299.75	4	301.00	301.00	-2	6,435	-0.03%
2018/03/05	3	297.67	1	301.50	295.00	2	6,484	0.03%
2018/03/02	1	302.50	15	304.00	302.50	-14	6,432	-0.22%
2018/03/01	15	299.60	6	300.17	299.50	9	6,373	0.14%
2018/02/27	6	301.58	2	305.00	301.00	4	6,282	0.06%
2018/02/26	2	299.25	1	299.50	296.50	1	6,211	0.02%
2018/02/23	2	300.00	1	302.00	300.50	1	6,219	0.02%
2018/02/22	0	0.00	5	303.40	302.00	-5	6,240	-0.08%
2018/02/21	0	0.00	4	296.38	304.50	-4	6,238	-0.06%
2018/02/12	3	286.00	2	287.25	285.00	1	6,153	0.02%
2018/02/09	3	273.50	6	277.75	283.00	-3	6,175	-0.05%
2018/02/08	0.1	287.00	2	286.00	286.00	-1.9	6,116	-0.03%
2018/02/07	1	291.00	4	293.63	284.50	-3	6,135	-0.05%
2018/02/06	2	288.75	11	281.41	286.50	-9	6,142	-0.15%
2018/02/02	1	302.00	0	0.00	304.50	1	6,234	0.02%
2018/02/01	7	309.57	2	308.75	307.00	5	6,236	0.08%
2018/01/31	2	299.50	2	299.00	299.00	0	6,091	0.00%
2018/01/30	9	302.33	1	299.50	299.00	8	6,091	0.13%
2018/01/29	51	311.83	149	309.55	308.00	-98	6,198	-1.58%	大賣/
2018/01/26	101	302.00	0	0.00	308.00	101	6,271	1.61%	大買/鉅額交易
2018/01/25	3	307.17	2	313.50	305.50	1	6,267	0.02%
2018/01/24	5	308.60	0	0.00	307.50	5	6,343	0.08%
2018/01/23	2	317.75	1	320.50	318.00	1	6,460	0.02%
2018/01/22	1	319.00	0	0.00	319.00	1	6,420	0.02%
2018/01/19	0	0.00	2	317.25	319.00	-2	6,536	-0.03%
2018/01/18	71	309.80	71.1	319.84	319.50	-0.1	6,576	0.00%
2018/01/17	1.1	305.50	0	0.00	306.50	1.1	6,629	0.02%
2018/01/16	0	0.00	1	312.00	312.00	-1	6,604	-0.02%
2018/01/15	2	311.25	4.7	311.79	313.00	-2.7	6,650	-0.04%
2018/01/12	1	309.50	2	309.00	309.50	-1	6,701	-0.01%
2018/01/11	1	304.00	1	305.00	306.00	0	6,746	0.00%
2018/01/10	0	0.00	4	309.25	309.50	-4	6,822	-0.06%
2018/01/09	1	303.00	1	302.00	304.00	0	6,854	0.00%
2018/01/08	2	299.25	1	302.00	298.00	1	7,070	0.01%
2018/01/05	5	301.00	2	309.25	300.00	3	7,418	0.04%
2018/01/04	1	299.50	0.1	307.00	307.00	0.9	7,607	0.01%
2018/01/03	2	300.00	4	300.38	300.50	-2	7,797	-0.03%
2018/01/02	1	289.50	0	0.00	291.50	1	7,843	0.01%