聯發科 (2454)-凱基-市政券商分點個股進出

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
1395
漲跌
▲10
漲幅
+0.72%
成交量
5,940張
產業
上市半導體類股
3156人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯發科 (2454)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/06/14	17	1381.18	18.1	1383.34	1395.00	-1.1	6,913	-0.02%
2024/06/13	32.8	1363.32	34.6	1362.77	1385.00	-1.8	6,913	-0.03%
2024/06/12	26	1291.74	29.1	1292.42	1300.00	-3.1	6,837	-0.05%
2024/06/11	4	1260.00	6	1263.33	1270.00	-2	6,916	-0.03%
2024/06/07	9	1277.79	9	1286.07	1275.00	0	6,939	0.00%
2024/06/06	15.1	1288.02	21.4	1271.02	1290.00	-6.3	6,941	-0.09%
2024/06/05	11.1	1230.02	10.1	1236.86	1230.00	1	6,872	0.01%
2024/06/04	19.1	1243.93	14	1248.57	1240.00	5.1	7,043	0.07%
2024/06/03	13.1	1258.12	11	1262.73	1270.00	2.1	7,177	0.03%
2024/05/31	13.1	1261.40	10.3	1266.93	1235.00	2.9	7,232	0.04%
2024/05/30	22.1	1279.09	22.1	1282.75	1290.00	0	7,136	0.00%
2024/05/29	30	1292.67	31	1298.22	1290.00	-1	7,200	-0.01%
2024/05/28	18.2	1300.65	17.2	1309.15	1310.00	1	7,271	0.01%
2024/05/27	19.5	1297.35	25.6	1287.77	1285.00	-6.1	7,255	-0.08%
2024/05/24	12.1	1195.04	13	1197.69	1195.00	-0.9	7,302	-0.01%
2024/05/23	24.1	1196.23	27.4	1200.37	1205.00	-3.3	7,448	-0.04%
2024/05/22	14.1	1178.58	17	1173.84	1185.00	-3	7,734	-0.04%
2024/05/21	12	1180.83	12.3	1183.12	1175.00	-0.3	7,830	0.00%
2024/05/20	8	1180.01	9.6	1180.85	1190.00	-1.5	7,863	-0.02%
2024/05/17	20	1172.50	19.4	1175.77	1165.00	0.6	7,888	0.01%
2024/05/16	16	1189.99	18.2	1194.51	1190.00	-2.2	7,852	-0.03%
2024/05/15	16.1	1161.23	17.1	1164.07	1155.00	-1.1	7,759	-0.01%
2024/05/14	12.1	1141.64	16	1135.95	1155.00	-4	7,861	-0.05%
2024/05/13	6	1109.15	11.1	1111.34	1115.00	-5	7,832	-0.06%
2024/05/10	11	1090.91	10	1094.00	1095.00	1	7,887	0.01%
2024/05/09	13.1	1108.12	8.2	1108.57	1095.00	4.9	8,091	0.06%
2024/05/08	15	1075.67	21.5	1080.28	1095.00	-6.5	8,113	-0.08%
2024/05/07	10.1	1043.01	8	1048.73	1045.00	2	8,104	0.02%
2024/05/06	4	1045.00	1	1059.80	1035.00	3	8,168	0.04%
2024/05/03	8.2	1037.49	10.3	1042.01	1040.00	-2.1	8,181	-0.03%
2024/05/02	6	1006.67	56	989.46	1000.00	-50	8,220	-0.61%
2024/04/30	57.1	995.02	7	1020.00	992.00	50.1	8,260	0.61%
2024/04/29	4.1	1039.59	8.1	1044.22	1015.00	-4	8,263	-0.05%
2024/04/26	5.1	998.82	8.1	1000.55	1005.00	-3	8,286	-0.04%
2024/04/25	2.7	981.17	3	991.67	981.00	-0.3	8,341	0.00%
2024/04/24	16.1	1002.64	14	1008.22	1010.00	2.1	8,353	0.03%
2024/04/23	6.1	977.32	1	978.96	972.00	5.1	8,440	0.06%
2024/04/22	1.6	972.02	0	0.00	966.00	1.6	8,512	0.02%
2024/04/19	13.8	998.71	11.4	987.27	993.00	2.4	8,431	0.03%
2024/04/18	7.8	1036.48	5.1	1039.22	1050.00	2.7	8,249	0.03%
2024/04/17	9.3	1053.94	8.1	1056.86	1050.00	1.3	8,243	0.02%
2024/04/16	7.5	1065.12	5.1	1064.98	1055.00	2.3	8,185	0.03%
2024/04/15	11.3	1118.18	4.1	1123.64	1110.00	7.3	8,081	0.09%
2024/04/12	9.2	1181.74	6	1188.33	1180.00	3.2	8,021	0.04%
2024/04/11	5.5	1202.48	6	1206.65	1200.00	-0.5	8,026	-0.01%
2024/04/10	20.1	1198.25	28.2	1196.49	1195.00	-8.1	8,062	-0.10%
2024/04/09	15	1159.00	14.2	1161.45	1160.00	0.8	8,165	0.01%
2024/04/08	7.1	1154.33	7	1159.99	1150.00	0.1	8,276	0.00%
2024/04/03	8.1	1165.04	8.1	1168.15	1160.00	0	8,292	0.00%
2024/04/02	9	1171.12	6.1	1178.12	1165.00	2.9	8,315	0.04%
2024/04/01	16.2	1168.39	15.1	1170.99	1160.00	1.1	8,388	0.01%
2024/03/29	9	1174.99	13.8	1180.58	1195.00	-4.8	8,352	-0.06%
2024/03/28	16.1	1157.78	20.4	1163.69	1160.00	-4.3	8,270	-0.05%
2024/03/27	15	1165.99	24.3	1164.17	1165.00	-9.3	8,209	-0.11%
2024/03/26	5.1	1136.08	4	1133.75	1130.00	1.1	8,183	0.01%
2024/03/25	1	1130.00	0	1125.00	1120.00	1	8,181	0.01%
2024/03/22	9.4	1119.71	4	1125.08	1125.00	5.4	8,210	0.07%
2024/03/21	17	1138.24	10	1141.49	1140.00	7	8,193	0.09%
2024/03/20	18.2	1139.59	14	1143.22	1130.00	4.2	8,283	0.05%
2024/03/19	17	1149.70	15	1154.33	1150.00	2	8,293	0.02%
2024/03/18	10.1	1158.99	14.1	1155.75	1170.00	-4	8,246	-0.05%
2024/03/15	11.2	1135.06	11	1140.46	1135.00	0.2	8,223	0.00%
2024/03/14	12.2	1177.37	10.6	1179.91	1150.00	1.5	8,175	0.02%
2024/03/13	5	1233.90	5	1237.98	1215.00	0	8,048	0.00%
2024/03/12	11.2	1210.48	11.5	1214.80	1215.00	-0.3	7,983	0.00%
2024/03/11	10.1	1223.96	8.1	1226.77	1225.00	2	7,950	0.03%
2024/03/08	37.4	1241.81	37.9	1248.87	1230.00	-0.5	7,942	-0.01%
2024/03/07	11.3	1231.13	14.7	1233.28	1230.00	-3.4	7,757	-0.04%
2024/03/06	6.1	1179.30	8.7	1171.28	1190.00	-2.6	7,564	-0.03%
2024/03/05	6	1144.15	7.3	1149.38	1155.00	-1.3	7,525	-0.02%
2024/03/04	12	1131.29	15.5	1128.32	1150.00	-3.4	7,470	-0.05%
2024/03/01	10.2	1126.19	11.1	1126.47	1105.00	-0.9	7,359	-0.01%
2024/02/29	11.1	1129.16	13	1129.62	1140.00	-1.9	7,252	-0.03%
2024/02/27	23.6	1126.49	34.1	1136.15	1115.00	-10.6	7,175	-0.15%
2024/02/26	14	1114.46	5	1109.54	1115.00	9	6,975	0.13%
2024/02/23	13	1051.23	23	1061.91	1100.00	-10	6,882	-0.14%
2024/02/22	8.1	1007.63	11.7	1005.15	1015.00	-3.6	6,651	-0.05%
2024/02/21	0.1	977.17	1.4	983.21	981.00	-1.3	6,598	-0.02%
2024/02/20	0.1	977.00	6.2	978.97	982.00	-6.1	6,589	-0.09%
2024/02/19	0.1	957.89	10.2	961.99	963.00	-10.1	6,590	-0.15%
2024/02/16	0.1	966.99	0	966.00	970.00	0.1	6,661	0.00%
2024/02/15	10.4	958.04	4.2	968.39	972.00	6.3	6,666	0.09%
2024/02/05	0.1	935.00	2	934.49	937.00	-1.9	6,630	-0.03%
2024/02/02	3.4	929.02	3.1	933.31	936.00	0.4	6,660	0.01%
2024/02/01	8	931.57	1.5	930.05	930.00	6.5	6,651	0.10%
2024/01/31	23.5	973.80	11.2	966.48	966.00	12.3	6,527	0.19%
2024/01/30	4.2	959.74	9.7	955.61	963.00	-5.5	6,494	-0.09%
2024/01/29	6.1	934.15	1	929.00	938.00	5.1	6,457	0.08%
2024/01/26	4.1	930.88	4	933.25	936.00	0.1	6,433	0.00%
2024/01/25	2	936.53	5.5	943.70	943.00	-3.5	6,506	-0.05%
2024/01/24	0.1	931.45	2.2	934.43	936.00	-2.1	6,471	-0.03%
2024/01/23	2.2	914.18	0	0.00	911.00	2.2	6,521	0.03%
2024/01/22	7.5	926.61	4.2	933.88	922.00	3.3	6,690	0.05%
2024/01/19	0.2	910.27	1.1	914.36	920.00	-0.9	6,650	-0.01%
2024/01/18	2	894.48	4.4	895.15	897.00	-2.3	6,590	-0.04%
2024/01/17	9	887.16	0.1	898.00	879.00	8.9	6,586	0.13%
2024/01/16	2.5	904.78	1	906.87	895.00	1.4	6,479	0.02%
2024/01/15	3.2	924.91	0	0.00	922.00	3.2	6,397	0.05%
2024/01/12	2.5	926.00	0.8	927.63	926.00	1.7	6,468	0.03%
2024/01/11	0.1	930.17	1.6	928.75	920.00	-1.5	6,515	-0.02%
2024/01/10	5.2	925.87	2.1	934.67	924.00	3.1	6,528	0.05%
2024/01/09	1.1	934.86	0.1	930.00	928.00	1	6,595	0.02%
2024/01/08	2.3	924.70	5.1	920.05	920.00	-2.8	6,594	-0.04%
2024/01/05	3.3	924.84	3.1	925.75	921.00	0.2	6,666	0.00%
2024/01/04	6.5	934.33	3.9	937.22	928.00	2.6	6,686	0.04%
2024/01/03	3.7	964.74	4.1	961.39	953.00	-0.4	6,753	-0.01%
2024/01/02	13.7	995.90	6.3	982.84	981.00	7.4	6,593	0.11%
2023/12/29	1.1	1015.24	0	1017.29	1015.00	1	6,519	0.02%
2023/12/28	0	0.00	1.2	1043.10	1025.00	-1.2	6,562	-0.02%
2023/12/27	3	1035.07	5.1	1041.93	1040.00	-2.1	6,643	-0.03%
2023/12/26	0	999.00	4.1	1001.23	1000.00	-4	6,565	-0.06%
2023/12/25	6	990.20	5	995.20	995.00	1	6,574	0.02%
2023/12/22	0	0.00	0.1	986.41	990.00	-0.1	6,583	0.00%
2023/12/21	5.1	978.74	5.1	975.99	976.00	-0.1	6,592	0.00%
2023/12/20	0	988.00	0	986.91	983.00	0	6,594	0.00%
2023/12/19	1.1	977.57	1	986.00	992.00	0.1	6,614	0.00%
2023/12/18	8.1	986.19	8	988.60	989.00	0.1	6,614	0.00%
2023/12/15	2.3	990.52	2.1	989.98	996.00	0.1	6,618	0.00%
2023/12/14	1.1	966.74	1.2	963.00	966.00	-0.2	6,525	0.00%
2023/12/13	0	0.00	1.2	948.20	955.00	-1.2	6,615	-0.02%
2023/12/12	0.1	943.00	0	0.00	939.00	0.1	6,787	0.00%
2023/12/11	0	940.20	1	943.00	941.00	-1	6,804	-0.01%
2023/12/08	1	940.09	0.3	941.38	943.00	0.8	6,863	0.01%
2023/12/07	0	0.00	3.3	937.91	931.00	-3.3	6,890	-0.05%
2023/12/06	1	928.04	0	0.00	927.00	1	6,874	0.01%
2023/12/05	2	925.00	0.2	925.00	929.00	1.9	6,897	0.03%
2023/12/04	1.1	931.37	2.1	935.06	933.00	-1	6,864	-0.01%
2023/12/01	0.1	941.00	0.1	941.00	947.00	0	6,830	0.00%
2023/11/30	0.1	943.89	0	0.00	945.00	0.1	6,854	0.00%
2023/11/29	0.2	940.00	1	947.99	948.00	-0.8	6,772	-0.01%
2023/11/28	0	0.00	0	939.95	942.00	0	6,736	0.00%
2023/11/27	2.2	945.81	3	939.00	931.00	-0.8	6,738	-0.01%
2023/11/24	2	941.10	1.1	945.94	945.00	1	6,715	0.01%
2023/11/22	3	933.33	3.3	934.76	942.00	-0.3	6,738	0.00%
2023/11/21	2.6	923.85	3.6	930.96	926.00	-1	6,725	-0.02%
2023/11/20	1.3	917.28	2.1	917.13	912.00	-0.8	6,660	-0.01%
2023/11/17	3	902.00	1	903.97	904.00	2	6,577	0.03%
2023/11/16	0.3	906.47	0	0.00	893.00	0.3	6,559	0.00%
2023/11/15	1	914.90	2	912.50	908.00	-1	6,476	-0.02%
2023/11/14	2	909.00	1.1	907.99	905.00	0.9	6,389	0.01%
2023/11/13	5.1	917.53	8.1	915.37	906.00	-3	6,386	-0.05%
2023/11/10	6.6	889.32	3.2	896.87	884.00	3.4	6,327	0.05%
2023/11/09	3.6	905.34	1.4	905.17	905.00	2.2	6,247	0.03%
2023/11/08	0	911.52	4.2	904.25	914.00	-4.2	6,192	-0.07%
2023/11/07	5.2	889.66	5	891.17	888.00	0.2	6,118	0.00%
2023/11/06	1	885.00	2.1	883.38	882.00	-1.1	6,072	-0.02%
2023/11/03	1	874.81	6.2	866.62	870.00	-5.2	6,004	-0.09%
2023/11/02	1.1	870.63	2.1	870.64	868.00	-1	6,004	-0.02%
2023/11/01	4.8	845.21	2.8	849.66	846.00	2	5,901	0.03%
2023/10/31	8.2	847.32	7.2	852.54	842.00	1	5,899	0.02%
2023/10/30	47.2	837.11	55.2	842.48	857.00	-8	5,868	-0.14%
2023/10/27	9.1	820.70	8.2	801.15	801.00	0.9	5,830	0.02%
2023/10/26	0.2	816.78	0	814.32	817.00	0.2	5,993	0.00%
2023/10/25	0	825.00	0.2	823.44	822.00	-0.2	5,972	0.00%
2023/10/24	1	811.03	0.1	811.25	816.00	0.9	5,942	0.02%
2023/10/23	3	821.33	0.1	818.68	821.00	2.9	5,974	0.05%
2023/10/20	2.1	822.96	1	829.00	828.00	1.1	6,001	0.02%
2023/10/19	1	824.20	4	830.25	830.00	-3	5,982	-0.05%
2023/10/18	2	813.00	1.2	813.57	813.00	0.9	6,048	0.01%
2023/10/17	6.1	838.99	1	833.19	825.00	5.1	5,962	0.09%
2023/10/16	3	837.00	2	842.45	840.00	1	5,928	0.02%
2023/10/13	2.1	827.38	14.2	835.34	842.00	-12.1	5,910	-0.20%
2023/10/12	1	808.18	0.1	812.02	815.00	1	5,818	0.02%
2023/10/11	2.1	807.60	5.5	807.49	814.00	-3.5	5,806	-0.06%
2023/10/06	1	786.00	1.5	784.30	786.00	-0.5	5,683	-0.01%
2023/10/05	2.7	781.38	1.4	783.72	786.00	1.3	5,699	0.02%
2023/10/04	6	776.17	14.1	774.64	780.00	-8.1	5,662	-0.14%
2023/10/03	1	780.79	7.8	776.83	772.00	-6.8	5,629	-0.12%
2023/10/02	0	741.00	0	744.00	745.00	0	5,529	0.00%
2023/09/28	3	731.67	1	734.94	735.00	2	5,534	0.04%
2023/09/27	1	728.15	1	733.00	737.00	0	5,531	0.00%
2023/09/26	0.2	740.67	0	744.67	737.00	0.2	5,530	0.00%
2023/09/25	2.1	753.02	1.1	758.01	755.00	1	5,515	0.02%
2023/09/22	4.5	734.44	4.7	737.15	746.00	-0.2	5,511	0.00%
2023/09/21	1.1	747.14	3.8	751.16	746.00	-2.8	5,456	-0.05%
2023/09/20	6	755.67	4.2	758.72	759.00	1.8	5,441	0.03%
2023/09/19	3	767.16	4.4	776.54	773.00	-1.4	5,433	-0.03%
2023/09/18	11.4	782.62	23.9	776.68	782.00	-12.5	5,405	-0.23%
2023/09/15	5.3	749.53	12	755.25	763.00	-6.8	5,396	-0.13%
2023/09/14	2	730.98	1.1	728.20	733.00	0.9	5,534	0.02%
2023/09/13	1	736.99	0.2	729.29	732.00	0.8	5,770	0.01%
2023/09/12	0	0.00	7.3	722.48	728.00	-7.3	5,785	-0.13%
2023/09/11	0	709.00	0.4	709.92	714.00	-0.4	5,808	-0.01%
2023/09/08	4.1	705.04	4	704.00	709.00	0.1	5,861	0.00%
2023/09/07	0	712.50	0.2	713.80	717.00	-0.1	5,907	0.00%
2023/09/06	0	0.00	1.1	714.91	712.00	-1.1	5,918	-0.02%
2023/09/05	1.1	717.62	4.7	715.53	718.00	-3.7	5,943	-0.06%
2023/09/04	0	709.00	0.1	710.00	711.00	-0.1	5,984	0.00%
2023/09/01	0	703.00	1.2	707.04	710.00	-1.2	6,032	-0.02%
2023/08/30	0	0.00	1	703.09	709.00	-1	6,044	-0.02%
2023/08/29	0	703.32	2.1	708.81	710.00	-2.1	6,080	-0.03%
2023/08/28	0.1	704.00	1.1	701.27	701.00	-1	6,097	-0.02%
2023/08/25	1	692.96	2.1	690.56	694.00	-1	6,199	-0.02%
2023/08/24	1	688.00	1.1	685.00	691.00	-0.1	6,377	0.00%
2023/08/23	2	674.00	5	671.60	671.00	-3	6,451	-0.05%
2023/08/22	10.1	670.42	10	675.58	672.00	0.1	6,596	0.00%
2023/08/21	5	667.60	5.7	670.83	669.00	-0.7	6,612	-0.01%
2023/08/18	1	673.01	0.3	676.01	674.00	0.7	6,661	0.01%
2023/08/17	6.4	674.51	1	674.00	674.00	5.4	6,696	0.08%
2023/08/16	0	690.00	5.1	691.94	689.00	-5.1	6,693	-0.08%
2023/08/15	0.1	681.67	0	681.00	678.00	0.1	6,677	0.00%
2023/08/14	3.3	669.55	2	670.50	672.00	1.3	6,704	0.02%
2023/08/11	5.3	685.02	2	678.00	679.00	3.3	6,776	0.05%
2023/08/10	2.1	693.97	4.4	692.17	693.00	-2.3	6,757	-0.03%
2023/08/09	2	695.99	1	698.00	701.00	1	6,745	0.02%
2023/08/08	1.2	694.87	2.2	691.55	690.00	-1	6,777	-0.01%
2023/08/07	0	706.00	1.4	707.50	706.00	-1.4	6,736	-0.02%
2023/08/04	2.1	704.94	3.1	707.49	706.00	-1	6,741	-0.02%
2023/08/02	3.2	711.97	6.3	711.29	709.00	-3.1	6,665	-0.05%
2023/08/01	5.7	709.11	7.3	705.74	713.00	-1.5	6,565	-0.02%
2023/07/31	6.4	693.25	12.3	691.88	690.00	-5.9	6,386	-0.09%
2023/07/28	5.1	659.48	3.1	664.02	658.00	2.1	6,200	0.03%
2023/07/27	1.6	659.32	5	656.60	658.00	-3.4	6,239	-0.05%
2023/07/26	2.1	662.07	0.1	667.85	655.00	2	6,267	0.03%
2023/07/25	5.4	672.08	0	0.00	665.00	5.4	6,257	0.09%
2023/07/24	11.2	678.45	4.1	682.01	675.00	7.1	6,219	0.11%
2023/07/21	6.8	674.39	2.1	679.95	682.00	4.7	6,214	0.08%
2023/07/20	0.3	692.77	0.1	696.00	692.00	0.3	6,162	0.00%
2023/07/19	0.4	693.68	9.1	692.68	696.00	-8.8	6,199	-0.14%
2023/07/18	6	680.51	2.2	683.09	683.00	3.8	6,180	0.06%
2023/07/17	7.7	681.58	5.1	685.00	683.00	2.6	6,267	0.04%
2023/07/14	1.2	694.00	1.2	692.32	692.00	0	6,375	0.00%
2023/07/13	2.5	686.01	0.1	684.55	680.00	2.4	6,507	0.04%
2023/07/12	0.2	685.94	0	685.00	685.00	0.1	6,656	0.00%
2023/07/11	1.1	682.11	5.1	682.10	686.00	-4	6,664	-0.06%
2023/07/10	6.2	674.52	7.2	682.41	673.00	-1	6,692	-0.01%
2023/07/07	8.4	681.62	2	683.50	682.00	6.4	6,657	0.10%
2023/07/06	1	691.00	3.1	692.74	690.00	-2.1	6,660	-0.03%
2023/07/05	0.1	699.89	1.1	697.07	697.00	-0.9	6,686	-0.01%
2023/07/04	1.1	700.58	1.5	701.40	700.00	-0.4	6,698	-0.01%
2023/07/03	0.1	695.47	0.3	694.83	691.00	-0.2	6,780	0.00%
2023/06/30	1.1	688.13	0	0.00	688.00	1.1	6,804	0.02%
2023/06/29	2.1	695.69	1.1	697.02	696.00	1	6,781	0.01%
2023/06/28	0	694.00	1.1	685.91	695.00	-1.1	6,759	-0.02%
2023/06/27	1.1	684.27	0.1	686.00	681.00	1.1	6,755	0.02%
2023/06/26	2.3	687.77	2	685.50	685.00	0.3	6,729	0.00%
2023/06/21	4.5	689.21	3.1	691.71	693.00	1.4	6,725	0.02%
2023/06/20	85.4	714.06	78.4	707.88	691.00	7	6,613	0.11%
2023/06/19	112.5	774.09	99.4	785.20	785.00	13.1	6,287	0.21%	大買/
2023/06/16	5.5	755.95	9.3	753.02	751.00	-3.7	6,046	-0.06%
2023/06/15	9.3	768.36	1.8	774.77	766.00	7.5	5,965	0.13%
2023/06/14	2.1	777.04	1.2	779.03	780.00	0.9	5,945	0.02%
2023/06/13	2.1	773.01	2.1	778.39	779.00	0	5,954	0.00%
2023/06/12	0.1	766.11	0.1	768.00	767.00	0	5,921	0.00%
2023/06/09	0.5	765.97	1.1	765.12	764.00	-0.6	5,940	-0.01%
2023/06/08	0.1	767.19	3.1	770.93	768.00	-3	5,946	-0.05%
2023/06/07	1.1	764.96	4.2	767.00	768.00	-3.1	5,921	-0.05%
2023/06/06	0	761.00	0.2	755.45	757.00	-0.2	5,920	0.00%
2023/06/05	1.6	764.84	4	761.24	759.00	-2.5	5,990	-0.04%
2023/06/02	0.2	756.32	0.3	756.18	751.00	-0.1	5,988	0.00%
2023/06/01	1.1	759.67	0.2	751.00	748.00	0.9	6,005	0.01%
2023/05/31	0.2	761.85	1.6	755.16	759.00	-1.5	6,008	-0.02%
2023/05/30	56.1	768.44	55.4	762.22	763.00	0.7	5,965	0.01%
2023/05/29	1.1	743.85	54.2	752.53	738.00	-53.1	5,953	-0.89%
2023/05/26	181.3	732.38	135.7	729.59	730.00	45.7	5,919	0.77%	大買/大賣/
2023/05/25	1	709.02	0.2	713.00	708.00	0.8	5,864	0.01%
2023/05/24	1	705.07	0	0.00	711.00	1	5,857	0.02%
2023/05/23	1.1	714.96	2.2	719.00	716.00	-1.1	5,807	-0.02%
2023/05/22	0.2	706.87	0.2	705.20	705.00	0.1	5,763	0.00%
2023/05/19	2.4	696.49	3	697.00	698.00	-0.6	5,747	-0.01%
2023/05/18	0.1	690.48	0	0.00	689.00	0.1	5,748	0.00%
2023/05/17	0	683.35	4.1	681.53	685.00	-4.1	5,785	-0.07%
2023/05/16	0	0.00	1	682.00	680.00	-1	5,709	-0.02%
2023/05/15	3	679.00	1.3	679.78	680.00	1.7	5,715	0.03%
2023/05/12	0	664.81	3.2	665.44	673.00	-3.2	5,708	-0.06%
2023/05/11	0	668.46	0.1	671.00	668.00	0	5,688	0.00%
2023/05/10	2.2	669.47	1	671.00	668.00	1.2	5,765	0.02%
2023/05/09	0	0.00	1	679.00	677.00	-1	5,820	-0.02%
2023/05/08	2.1	679.89	0.4	677.18	675.00	1.7	5,909	0.03%
2023/05/05	1.2	675.13	0	0.00	675.00	1.2	5,965	0.02%
2023/05/04	5	667.60	5.1	670.98	668.00	-0.1	6,096	0.00%
2023/05/03	0.3	678.00	2.2	677.99	680.00	-2	6,099	-0.03%
2023/05/02	0.1	671.02	1.1	672.86	671.00	-0.9	6,171	-0.01%
2023/04/28	5.1	666.30	8	669.00	665.00	-2.9	6,300	-0.05%
2023/04/27	1.1	663.94	2.2	660.09	662.00	-1.1	6,268	-0.02%
2023/04/26	11.2	641.03	7.1	647.35	649.00	4.1	6,271	0.07%
2023/04/25	8.1	660.41	0	0.00	650.00	8.1	6,263	0.13%
2023/04/24	5.6	674.49	5.3	677.41	676.00	0.3	6,226	0.01%
2023/04/21	2.7	667.40	4	673.64	665.00	-1.3	6,262	-0.02%
2023/04/20	7.3	671.50	3.5	675.06	673.00	3.8	6,320	0.06%
2023/04/19	4.6	677.83	2.2	681.73	675.00	2.4	6,272	0.04%
2023/04/18	4.5	696.20	2	692.60	688.00	2.5	6,207	0.04%
2023/04/17	11	705.27	6.2	703.42	709.00	4.8	6,062	0.08%
2023/04/14	4	751.25	1	755.00	748.00	3	5,874	0.05%
2023/04/13	0.1	754.19	0	0.00	750.00	0.1	5,876	0.00%
2023/04/12	0	0.00	0.9	757.56	758.00	-0.9	5,830	-0.02%
2023/04/11	5.1	753.37	1	755.00	756.00	4.1	5,831	0.07%
2023/04/10	2.6	743.71	1	748.00	742.00	1.6	5,902	0.03%
2023/04/07	4.2	747.91	1	751.00	749.00	3.2	5,839	0.05%
2023/04/06	4.5	758.57	1	766.00	753.00	3.5	5,791	0.06%
2023/03/31	0	0.00	9.1	786.54	787.00	-9.1	5,686	-0.16%
2023/03/30	0	779.00	0	781.92	778.00	0	5,681	0.00%
2023/03/29	0.1	769.04	0	770.00	773.00	0.1	5,709	0.00%
2023/03/28	0.2	769.96	0	0.00	766.00	0.2	5,757	0.00%
2023/03/27	1.2	782.26	0.1	784.00	780.00	1.1	5,800	0.02%
2023/03/24	2	787.50	1.4	791.21	790.00	0.6	5,961	0.01%
2023/03/23	0	0.00	2.3	792.24	793.00	-2.3	6,115	-0.04%
2023/03/22	2.2	780.05	4.4	781.01	781.00	-2.3	6,119	-0.04%
2023/03/21	2	764.51	1.1	767.90	771.00	1	6,130	0.02%
2023/03/20	6.1	774.31	6.1	769.98	770.00	0	6,125	0.00%
2023/03/17	2	773.00	12	771.75	773.00	-10	6,110	-0.16%
2023/03/16	3.2	753.78	3	759.33	756.00	0.2	6,067	0.00%
2023/03/15	5	765.60	4.1	764.90	758.00	0.9	6,057	0.01%
2023/03/14	1.1	755.19	2	766.00	761.00	-0.9	6,053	-0.01%
2023/03/13	2	757.50	2.1	754.57	764.00	-0.1	6,044	0.00%
2023/03/10	1.1	754.34	1.2	758.54	756.00	-0.1	6,029	0.00%
2023/03/09	3.1	771.06	0	772.00	767.00	3.1	6,046	0.05%
2023/03/08	3.8	771.05	1	769.00	768.00	2.8	6,112	0.05%
2023/03/07	0	0.00	0.1	787.46	788.00	-0.1	6,058	0.00%
2023/03/06	0	0.00	1.2	789.34	784.00	-1.2	6,062	-0.02%
2023/03/03	7.2	780.68	3	774.00	775.00	4.2	6,033	0.07%
2023/03/02	12.3	780.65	1	777.14	775.00	11.2	6,049	0.19%
2023/03/01	8.1	767.74	6.6	778.65	791.00	1.5	5,944	0.03%
2023/02/24	2	723.01	0	0.00	723.00	2	5,788	0.03%
2023/02/23	0.2	744.00	3.2	743.35	745.00	-3	5,727	-0.05%
2023/02/22	0.2	715.73	0	721.00	713.00	0.1	5,693	0.00%
2023/02/21	1	731.00	1	727.00	725.00	0	5,736	0.00%
2023/02/20	0.3	727.84	0	728.00	726.00	0.3	5,857	0.00%
2023/02/17	0.1	715.00	0.2	718.94	723.00	-0.2	6,042	0.00%
2023/02/16	0.1	712.47	0	0.00	711.00	0.1	6,143	0.00%
2023/02/15	0.4	711.65	0	0.00	710.00	0.4	6,321	0.01%
2023/02/14	2	734.99	1	738.99	732.00	1	6,331	0.02%
2023/02/13	0	727.06	40	730.00	731.00	-40	6,477	-0.62%
2023/02/10	0	0.00	0.1	744.00	740.00	-0.1	6,539	0.00%
2023/02/09	0.1	741.00	0.2	745.56	749.00	-0.1	6,621	0.00%
2023/02/08	0.1	742.00	1.1	744.18	744.00	-1.1	6,629	-0.02%
2023/02/07	1	716.02	0	0.00	717.00	1	6,606	0.02%
2023/02/06	0.1	733.96	0	0.00	731.00	0.1	6,599	0.00%
2023/02/03	1	748.96	2.1	749.58	751.00	-1	6,601	-0.02%
2023/02/02	6	745.33	6.1	744.02	747.00	-0.1	6,768	0.00%
2023/02/01	6	721.67	7	723.43	724.00	-1	6,685	-0.01%
2023/01/31	1.5	727.95	1.2	748.57	718.00	0.2	6,691	0.00%
2023/01/30	2.1	724.13	6.2	721.95	739.00	-4.1	6,619	-0.06%
2023/01/17	0	700.00	0.1	699.82	693.00	0	6,490	0.00%
2023/01/16	0	0.00	2.1	705.12	704.00	-2.1	6,511	-0.03%
2023/01/13	3.1	696.00	1.1	696.93	694.00	2	6,514	0.03%
2023/01/12	2	714.50	0.1	711.82	715.00	1.9	6,545	0.03%
2023/01/11	1	704.00	2	703.03	707.00	-1	6,540	-0.02%
2023/01/10	0	0.00	3.1	687.16	694.00	-3.1	6,535	-0.05%
2023/01/09	3.2	669.70	2	675.00	675.00	1.1	6,501	0.02%
2023/01/06	0	0.00	2.5	654.67	660.00	-2.5	6,538	-0.04%
2023/01/05	1	630.02	0	0.00	631.00	1	6,535	0.02%
2023/01/04	0	641.64	1	636.00	636.00	-1	6,561	-0.01%
2023/01/03	1.3	639.46	1	638.00	644.00	0.3	6,650	0.00%
2022/12/30	0	630.91	0	0.00	625.00	0	6,675	0.00%
2022/12/29	0.1	630.77	0.2	630.00	629.00	0	6,750	0.00%
2022/12/28	3.1	630.34	3	630.00	638.00	0.1	6,848	0.00%
2022/12/27	0	657.33	3	658.00	656.00	-3	6,776	-0.04%
2022/12/26	1	651.10	0	0.00	651.00	1	6,798	0.02%
2022/12/23	0	654.63	0	658.00	660.00	0	6,869	0.00%
2022/12/22	0	664.00	1	665.00	661.00	-1	6,962	-0.01%
2022/12/21	0.1	653.98	0	0.00	654.00	0.1	7,014	0.00%
2022/12/20	0.2	650.73	1	656.00	646.00	-0.8	7,009	-0.01%
2022/12/19	1	650.07	1	653.00	656.00	0	6,997	0.00%
2022/12/16	11.2	654.43	49	660.59	660.00	-37.8	6,957	-0.54%
2022/12/15	42.2	682.07	2.1	686.95	681.00	40.1	6,838	0.59%
2022/12/14	2	720.00	1	718.00	718.00	1	6,685	0.01%
2022/12/13	1	717.00	1.1	710.10	709.00	-0.1	6,656	0.00%
2022/12/12	2.1	709.95	2	711.00	712.00	0.1	6,633	0.00%
2022/12/09	0.1	721.00	2	721.50	729.00	-1.9	6,683	-0.03%
2022/12/08	0	710.00	3.8	708.37	705.00	-3.7	6,669	-0.06%
2022/12/07	0	718.00	0.2	720.00	716.00	-0.2	6,703	0.00%
2022/12/06	1	728.00	0.3	727.82	725.00	0.7	6,687	0.01%
2022/12/05	1.1	750.18	0.1	748.02	739.00	1	6,688	0.02%
2022/12/02	0	0.00	0	742.50	739.00	0	6,670	0.00%
2022/12/01	4.3	748.11	5.2	742.97	741.00	-0.9	6,687	-0.01%
2022/11/30	3	734.01	1.3	736.50	733.00	1.7	6,640	0.03%
2022/11/29	5	708.00	0	716.00	713.00	5	6,585	0.08%
2022/11/28	0	711.00	1	703.13	703.00	-1	6,658	-0.02%
2022/11/25	2	727.00	2	728.97	727.00	0	6,686	0.00%
2022/11/24	1	733.88	3.2	730.14	728.00	-2.1	6,662	-0.03%
2022/11/23	5	714.80	4	707.01	705.00	1	6,614	0.02%
2022/11/22	5.1	711.76	3.5	712.40	713.00	1.6	6,640	0.02%
2022/11/21	2	715.50	3	719.00	720.00	-1	6,585	-0.02%
2022/11/18	2	732.00	2	735.00	722.00	0	6,562	0.00%
2022/11/17	0	0.00	2	735.00	725.00	-2	6,538	-0.03%
2022/11/16	1	722.00	2.5	729.39	729.00	-1.5	6,483	-0.02%
2022/11/15	4.1	714.18	6.4	721.72	722.00	-2.3	6,409	-0.04%
2022/11/14	1	697.96	2.3	703.96	697.00	-1.3	6,249	-0.02%
2022/11/11	3.1	696.44	9.8	696.57	700.00	-6.7	6,158	-0.11%
2022/11/10	0.1	654.00	2.1	648.70	660.00	-2	5,973	-0.03%
2022/11/09	2.2	644.71	5.1	644.43	650.00	-2.8	5,943	-0.05%
2022/11/08	0.1	626.08	1	620.00	620.00	-0.9	5,823	-0.01%
2022/11/07	1	619.97	4	610.78	620.00	-3	5,766	-0.05%
2022/11/04	1	589.04	1.2	590.83	597.00	-0.1	5,782	0.00%
2022/11/03	3.4	594.88	3	595.70	600.00	0.4	5,814	0.01%
2022/11/02	1.1	603.90	0	0.00	599.00	1.1	5,796	0.02%
2022/11/01	3	596.67	4	599.00	599.00	-1	5,769	-0.02%
2022/10/31	5.1	595.43	4.1	595.60	590.00	1	5,758	0.02%
2022/10/28	5.2	571.70	6	568.50	565.00	-0.8	5,543	-0.01%
2022/10/27	3	587.00	3	587.66	589.00	0	5,502	0.00%
2022/10/26	3.2	577.18	2	571.00	579.00	1.2	5,503	0.02%
2022/10/25	6.1	571.39	5	576.03	563.00	1.1	5,501	0.02%
2022/10/24	6	589.33	7	591.86	588.00	-1	5,510	-0.02%
2022/10/21	2	573.01	8	572.38	567.00	-6	5,493	-0.11%
2022/10/20	7.1	563.88	2	568.00	570.00	5.1	5,520	0.09%
2022/10/19	1	578.02	6	587.00	577.00	-5	5,467	-0.09%
2022/10/18	7	581.57	1.5	581.27	588.00	5.5	5,468	0.10%
2022/10/17	2	574.49	7.6	570.21	578.00	-5.5	5,498	-0.10%
2022/10/14	5.1	578.59	5.2	575.44	585.00	-0.2	5,580	0.00%
2022/10/13	2.2	550.87	2	544.58	544.00	0.1	5,561	0.00%
2022/10/12	8.1	549.51	2	547.50	549.00	6.1	5,527	0.11%
2022/10/11	82.1	553.19	83.1	553.04	553.00	-1	5,544	-0.02%
2022/10/07	1.1	568.12	1	567.00	566.00	0.1	5,540	0.00%
2022/10/06	3	591.00	3	589.66	587.00	0	5,531	0.00%
2022/10/05	1.2	595.33	1	603.97	599.00	0.2	5,528	0.00%
2022/10/04	1	569.00	3.1	569.32	573.00	-2.1	5,491	-0.04%
2022/10/03	3	549.31	2.3	551.06	548.00	0.8	5,503	0.01%
2022/09/30	1.1	542.61	0	0.00	551.00	1.1	5,600	0.02%
2022/09/29	2.1	543.61	2	545.50	543.00	0.1	5,648	0.00%
2022/09/28	347.4	551.56	347	549.01	545.00	0.4	5,643	0.01%	大買/大賣/
2022/09/27	1.4	569.78	0	0.00	568.00	1.4	5,673	0.02%
2022/09/26	0.4	568.91	0	572.00	569.00	0.4	5,749	0.01%
2022/09/23	3.2	581.59	2	588.50	580.00	1.2	5,832	0.02%
2022/09/22	3.1	591.39	1.5	592.97	591.00	1.6	5,925	0.03%
2022/09/21	0	606.33	1.2	605.58	605.00	-1.2	6,057	-0.02%
2022/09/20	1	606.00	0	0.00	605.00	1	6,255	0.02%
2022/09/19	1	607.00	0.8	606.60	604.00	0.3	6,370	0.00%
2022/09/16	2.9	604.44	0.5	606.17	600.00	2.4	6,541	0.04%
2022/09/15	1.1	611.76	2	615.00	616.00	-0.9	6,915	-0.01%
2022/09/14	6.2	613.12	2	612.60	615.00	4.2	7,098	0.06%
2022/09/13	3.1	626.81	0.1	628.00	626.00	3	7,118	0.04%
2022/09/12	2	628.04	3	634.00	627.00	-1	7,161	-0.01%
2022/09/08	0.2	622.88	0	0.00	623.00	0.2	7,293	0.00%
2022/09/07	0.1	617.64	1.1	617.04	619.00	-0.9	7,319	-0.01%
2022/09/06	0	630.00	1.1	634.61	629.00	-1.1	7,319	-0.01%
2022/09/05	1.2	618.26	3.5	628.78	631.00	-2.2	7,359	-0.03%
2022/09/02	11.7	628.93	2	634.50	620.00	9.7	7,407	0.13%
2022/09/01	1.2	646.50	0	0.00	648.00	1.2	7,329	0.02%
2022/08/31	0.2	664.06	2.2	662.47	667.00	-2	7,309	-0.03%
2022/08/30	2.3	649.86	1	657.00	657.00	1.3	7,411	0.02%
2022/08/29	1.3	655.79	1	655.00	653.00	0.3	7,427	0.00%
2022/08/26	2.3	680.48	3.1	683.68	678.00	-0.8	7,444	-0.01%
2022/08/25	1.3	670.32	0	0.00	670.00	1.3	7,460	0.02%
2022/08/24	2.1	670.70	3	673.00	667.00	-0.9	7,497	-0.01%
2022/08/23	2.2	666.57	2	672.00	676.00	0.2	7,601	0.00%
2022/08/22	3.5	676.17	2	675.50	672.00	1.5	7,628	0.02%
2022/08/19	1.1	696.10	0.4	698.00	693.00	0.7	7,590	0.01%
2022/08/18	0.4	696.29	0	0.00	702.00	0.4	7,581	0.00%
2022/08/17	0.1	703.07	1	700.00	703.00	-0.9	7,566	-0.01%
2022/08/16	3.5	707.72	3	712.99	706.00	0.5	7,537	0.01%
2022/08/15	0	0.00	1.5	704.34	706.00	-1.5	7,502	-0.02%
2022/08/12	1.1	683.59	1	680.00	684.00	0.1	7,480	0.00%
2022/08/11	2.6	667.85	1	667.00	670.00	1.6	7,486	0.02%
2022/08/10	5.5	671.05	1.1	668.14	668.00	4.4	7,426	0.06%
2022/08/09	8	695.00	2	699.00	694.00	6	7,387	0.08%
2022/08/08	1	717.93	4.2	710.95	709.00	-3.2	7,382	-0.04%
2022/08/05	1	707.88	10.2	711.08	717.00	-9.2	7,373	-0.12%
2022/08/04	0.1	688.00	1	684.00	684.00	-0.9	7,325	-0.01%
2022/08/03	2	685.00	1	686.00	686.00	1	7,330	0.01%
2022/08/02	3	674.01	2	679.50	683.00	1	7,368	0.01%
2022/08/01	0.1	689.83	4	683.50	694.00	-3.9	7,318	-0.05%
2022/07/29	3.1	692.76	2	690.50	683.00	1.1	7,306	0.01%
2022/07/28	1	682.00	1	680.00	682.00	0	7,275	0.00%
2022/07/27	1.1	669.78	1.2	669.62	677.00	-0.1	7,257	0.00%
2022/07/26	3.2	686.60	2	679.50	681.00	1.2	7,285	0.02%
2022/07/25	7.1	691.70	5	692.20	688.00	2.1	7,307	0.03%
2022/07/22	3.4	709.87	1	705.00	705.00	2.4	7,416	0.03%
2022/07/21	0	703.75	9.5	704.57	716.00	-9.5	7,419	-0.13%
2022/07/20	11	679.63	12	672.34	671.00	-1	7,345	-0.01%
2022/07/19	1	663.00	0	0.00	662.00	1	7,309	0.01%
2022/07/18	3	665.66	11	667.63	661.00	-8	7,327	-0.11%
2022/07/15	2	648.00	1.1	641.33	648.00	1	7,272	0.01%
2022/07/14	1	649.89	1.1	638.21	646.00	0	7,234	0.00%
2022/07/13	1	638.00	0	0.00	634.00	1	7,247	0.01%
2022/07/12	0.1	615.92	0	621.00	614.00	0.1	7,202	0.00%
2022/07/11	0	640.00	0.1	642.00	637.00	-0.1	7,198	0.00%
2022/07/08	0.1	650.55	1	655.96	651.00	-0.9	7,217	-0.01%
2022/07/07	91.1	614.79	132	616.49	636.00	-40.9	7,234	-0.57%	大賣/
2022/07/06	75	608.17	75.4	609.55	605.00	-0.3	7,219	0.00%
2022/07/05	145.1	611.54	124	607.19	615.00	21.1	7,194	0.29%	大買/大賣/
2022/07/04	26	617.34	52.1	613.94	611.00	-26	7,257	-0.36%
2022/07/01	76.9	615.79	68	638.57	612.00	8.9	7,312	0.12%
2022/06/30	50.1	651.56	9	652.56	651.00	41.1	7,366	0.56%
2022/06/29	2.1	661.02	2	664.00	661.00	0.1	7,359	0.00%
2022/06/28	7.4	659.03	4	657.25	651.00	3.4	7,274	0.05%
2022/06/27	6.4	687.05	2	682.00	678.00	4.4	7,189	0.06%
2022/06/24	4.6	676.94	3.1	673.39	670.00	1.6	7,235	0.02%
2022/06/23	48.4	702.76	37.5	702.48	689.00	10.9	7,038	0.15%
2022/06/22	13.6	827.56	1.2	810.25	807.00	12.4	6,590	0.19%
2022/06/21	4	858.00	3.3	860.12	868.00	0.7	6,426	0.01%
2022/06/20	1	838.01	4	845.46	840.00	-3	6,372	-0.05%
2022/06/17	6.7	843.08	0	0.00	831.00	6.7	6,323	0.11%
2022/06/16	4.1	884.44	2.1	889.86	873.00	2	6,172	0.03%
2022/06/15	1.3	884.95	0	885.00	884.00	1.3	6,199	0.02%
2022/06/14	4.2	870.11	0.2	871.94	880.00	4	6,271	0.06%
2022/06/13	3.2	888.97	2	894.50	887.00	1.2	6,289	0.02%
2022/06/10	1	930.06	3.1	925.90	930.00	-2	6,300	-0.03%
2022/06/09	1.1	928.07	3.1	926.55	924.00	-2	6,361	-0.03%
2022/06/08	22	930.11	22.4	928.25	930.00	-0.4	6,356	-0.01%
2022/06/07	1.1	890.25	0.5	894.98	890.00	0.6	6,282	0.01%
2022/06/06	3.6	895.41	3.3	903.86	905.00	0.3	6,289	0.00%
2022/06/02	2.5	900.73	4.3	899.24	898.00	-1.8	6,316	-0.03%
2022/06/01	3.1	903.74	3.1	905.43	905.00	0	6,430	0.00%
2022/05/31	2	894.82	14.1	901.59	905.00	-12	6,447	-0.19%
2022/05/30	1	869.01	3.3	870.63	878.00	-2.3	6,341	-0.04%
2022/05/27	0	0.00	6.1	851.92	851.00	-6.1	6,316	-0.10%
2022/05/26	1.2	834.44	0	0.00	833.00	1.2	6,351	0.02%
2022/05/25	0.5	838.97	0	843.00	843.00	0.5	6,412	0.01%
2022/05/24	5.2	838.17	4	835.25	830.00	1.2	6,489	0.02%
2022/05/23	0.4	849.56	0	851.00	843.00	0.4	6,499	0.01%
2022/05/20	1	838.00	4	843.00	846.00	-3	6,525	-0.05%
2022/05/19	7.5	838.00	6	841.67	845.00	1.5	6,518	0.02%
2022/05/18	2	848.50	6.1	852.28	855.00	-4.1	6,480	-0.06%
2022/05/17	4	840.00	8	841.00	841.00	-4	6,440	-0.06%
2022/05/16	4	834.23	0	0.00	825.00	4	6,422	0.06%
2022/05/13	1	840.00	5.1	838.64	843.00	-4.1	6,394	-0.06%
2022/05/12	2.3	825.86	3.1	827.90	820.00	-0.8	6,408	-0.01%
2022/05/11	3	820.69	3	826.00	829.00	0	6,423	0.00%
2022/05/10	2.5	807.45	3	815.00	820.00	-0.5	6,503	-0.01%
2022/05/09	1.6	816.26	0	0.00	813.00	1.6	6,538	0.03%
2022/05/06	2.1	811.83	3	828.33	834.00	-0.9	6,633	-0.01%
2022/05/05	2.1	841.10	4	843.75	841.00	-2	6,852	-0.03%
2022/05/04	0	828.00	3	829.00	829.00	-3	6,852	-0.04%
2022/05/03	5.8	816.35	3.5	820.29	820.00	2.3	6,867	0.03%
2022/04/29	8.3	837.25	5.1	833.25	830.00	3.2	6,813	0.05%
2022/04/28	7.6	834.22	10.1	832.92	828.00	-2.5	6,800	-0.04%
2022/04/27	6.8	805.76	8	811.37	808.00	-1.2	6,680	-0.02%
2022/04/26	8.5	831.85	9.1	830.88	833.00	-0.6	6,617	-0.01%
2022/04/25	8.3	833.43	8.1	836.43	837.00	0.2	6,582	0.00%
2022/04/22	4.4	852.56	3.1	850.94	854.00	1.3	6,574	0.02%
2022/04/21	4	866.26	3.1	864.14	868.00	0.9	6,571	0.01%
2022/04/20	2	850.48	5	849.69	856.00	-3	6,581	-0.05%
2022/04/19	12.5	848.00	10.1	849.12	838.00	2.4	6,539	0.04%
2022/04/18	5.6	835.57	5.5	839.08	833.00	0	6,509	0.00%
2022/04/15	8.6	837.63	6	841.83	832.00	2.6	6,561	0.04%
2022/04/14	10.6	864.44	8	866.58	861.00	2.6	6,580	0.04%
2022/04/13	5.3	875.86	16.3	875.20	880.00	-11	6,612	-0.17%
2022/04/12	28.7	838.10	23	837.92	842.00	5.6	6,561	0.09%
2022/04/11	12.6	837.19	23	838.61	836.00	-10.4	6,543	-0.16%
2022/04/08	27.4	841.68	13	848.93	840.00	14.4	6,563	0.22%
2022/04/07	20.8	856.21	10.1	860.32	850.00	10.8	6,415	0.17%
2022/04/06	16.7	872.22	6.2	882.16	882.00	10.5	6,295	0.17%
2022/04/01	9.6	900.02	9	899.78	900.00	0.6	6,156	0.01%
2022/03/31	6.2	905.60	7	909.15	905.00	-0.8	6,142	-0.01%
2022/03/30	7.4	911.79	2	913.50	915.00	5.4	6,086	0.09%
2022/03/29	14.4	925.86	3	907.67	912.00	11.4	5,947	0.19%
2022/03/28	1.3	952.84	0	0.00	964.00	1.3	5,753	0.02%
2022/03/25	0.1	970.42	0	0.00	971.00	0.1	5,782	0.00%
2022/03/24	4.1	969.10	0	0.00	972.00	4.1	5,778	0.07%
2022/03/23	7	985.98	5	984.20	977.00	2	5,770	0.03%
2022/03/22	1.1	969.38	1.1	975.07	975.00	0	5,765	0.00%
2022/03/21	5	979.21	4	982.99	978.00	1	5,750	0.02%
2022/03/18	7.1	962.72	7	966.84	969.00	0	5,753	0.00%
2022/03/17	16.3	956.13	24.2	959.64	968.00	-7.8	5,699	-0.14%
2022/03/16	9.1	915.46	8	924.00	907.00	1.1	5,592	0.02%
2022/03/15	17.1	915.60	9	907.12	904.00	8.1	5,508	0.15%
2022/03/14	13.6	952.15	9	946.78	944.00	4.6	5,475	0.08%
2022/03/11	10.4	979.17	0	990.00	963.00	10.4	5,435	0.19%
2022/03/10	8.1	998.00	10	998.40	995.00	-2	5,418	-0.04%
2022/03/09	2.1	957.63	6	968.00	966.00	-3.9	5,399	-0.07%
2022/03/08	11.2	970.03	12.1	971.08	963.00	-0.9	5,418	-0.02%
2022/03/07	16.6	979.94	11.2	981.08	972.00	5.5	5,403	0.10%
2022/03/04	15.3	1044.05	3.1	1025.16	1025.00	12.2	5,361	0.23%
2022/03/03	10	1075.00	10	1080.50	1080.00	0	5,320	0.00%
2022/03/02	13	1081.54	8.1	1083.72	1080.00	5	5,327	0.09%
2022/03/01	10.3	1103.40	8	1107.50	1100.00	2.3	5,316	0.04%
2022/02/25	8	1070.00	19.4	1077.12	1085.00	-11.4	5,296	-0.22%
2022/02/24	26.3	1072.99	18.1	1078.66	1060.00	8.2	5,279	0.16%
2022/02/23	2	1100.00	0	0.00	1120.00	2	5,229	0.04%
2022/02/22	6.2	1100.06	8	1102.49	1110.00	-1.9	5,336	-0.04%
2022/02/21	1	1130.00	1	1135.00	1130.00	0	5,465	0.00%
2022/02/18	3	1110.01	3.7	1113.24	1120.00	-0.7	5,526	-0.01%
2022/02/17	1	1125.00	2	1127.52	1130.00	-1	5,579	-0.02%
2022/02/16	1	1120.00	2.1	1129.75	1130.00	-1.1	5,713	-0.02%
2022/02/15	0	1097.69	0	0.00	1100.00	0	5,736	0.00%
2022/02/14	11.1	1110.02	7	1113.55	1105.00	4.1	5,745	0.07%
2022/02/11	2	1155.00	2	1160.00	1150.00	0	5,713	0.00%
2022/02/10	0.1	1146.79	2	1145.07	1160.00	-1.9	5,744	-0.03%
2022/02/09	5.1	1111.86	9	1118.89	1130.00	-3.9	5,775	-0.07%
2022/02/08	3	1103.33	3	1103.33	1095.00	0	5,700	0.00%
2022/02/07	8.8	1100.66	8.1	1106.43	1100.00	0.7	5,594	0.01%
2022/01/26	3	1083.33	0	0.00	1075.00	3	5,331	0.06%
2022/01/25	6.4	1075.97	4	1080.00	1085.00	2.4	5,295	0.04%
2022/01/24	1.1	1052.74	4	1070.00	1090.00	-2.9	5,269	-0.05%
2022/01/21	1.6	1062.28	2	1065.00	1070.00	-0.4	5,274	-0.01%
2022/01/20	6.1	1085.00	5.2	1087.87	1090.00	0.9	5,240	0.02%
2022/01/19	9	1100.00	7	1105.71	1100.00	2	5,285	0.04%
2022/01/18	9.3	1114.24	7.4	1117.44	1105.00	1.8	5,311	0.03%
2022/01/17	4	1098.75	5	1095.00	1115.00	-1	5,315	-0.02%
2022/01/14	2.2	1063.19	4.8	1069.80	1065.00	-2.6	5,299	-0.05%
2022/01/13	7.4	1092.31	5.7	1097.20	1100.00	1.7	5,304	0.03%
2022/01/12	5.1	1089.00	3	1080.00	1085.00	2.1	5,294	0.04%
2022/01/11	5.6	1078.38	3.5	1085.00	1080.00	2.1	5,343	0.04%
2022/01/10	2.5	1085.97	1	1095.00	1095.00	1.5	5,369	0.03%
2022/01/07	7.2	1115.07	5.1	1111.70	1100.00	2.1	5,353	0.04%
2022/01/06	12.2	1133.96	10	1137.99	1135.00	2.2	5,359	0.04%
2022/01/05	7	1166.40	7.1	1172.12	1175.00	-0.1	5,315	0.00%
2022/01/04	5	1157.00	9.1	1166.61	1165.00	-4.1	5,303	-0.08%
2022/01/03	9.2	1164.33	6.1	1178.03	1150.00	3.1	5,262	0.06%
2021/12/30	6.1	1185.90	6	1191.67	1190.00	0.1	5,246	0.00%
2021/12/29	4.2	1180.13	3.1	1184.89	1185.00	1.1	5,271	0.02%
2021/12/28	5	1160.00	7	1167.12	1175.00	-2	5,331	-0.04%
2021/12/27	7.2	1148.91	9	1151.75	1145.00	-1.9	5,325	-0.04%
2021/12/24	3	1120.03	4.1	1117.47	1120.00	-1	5,289	-0.02%
2021/12/23	1	1085.00	3.1	1091.63	1095.00	-2.1	5,333	-0.04%
2021/12/21	2	1084.91	3.1	1094.44	1090.00	-1.1	5,524	-0.02%
2021/12/20	9	1061.67	7	1068.54	1055.00	2	5,628	0.04%
2021/12/17	6	1075.86	6	1082.50	1075.00	0	5,654	0.00%
2021/12/16	3	1078.33	3	1083.35	1090.00	0	5,672	0.00%
2021/12/15	6	1055.83	6	1060.83	1060.00	0	5,747	0.00%
2021/12/14	7	1059.29	7	1065.69	1070.00	0	5,818	0.00%
2021/12/13	10	1079.50	10	1082.01	1075.00	0	5,796	0.00%
2021/12/10	7	1071.43	7	1074.29	1075.00	0	5,826	0.00%
2021/12/09	3	1081.67	2	1087.50	1085.00	1	5,911	0.02%
2021/12/08	7	1084.29	9.5	1090.59	1095.00	-2.5	5,919	-0.04%
2021/12/07	3	1058.33	1	1075.00	1065.00	2	5,877	0.03%
2021/12/06	2.1	1083.81	6.1	1070.83	1085.00	-4	5,880	-0.07%
2021/12/03	14	1068.57	13.2	1074.67	1060.00	0.8	5,875	0.01%
2021/12/02	9	1070.00	11.1	1068.20	1080.00	-2.1	5,860	-0.04%
2021/12/01	2	1060.03	9	1040.63	1065.00	-7	5,877	-0.12%
2021/11/30	7.2	1032.99	6	1032.44	1010.00	1.2	5,869	0.02%
2021/11/29	4	1017.50	3.4	1018.29	1030.00	0.7	5,829	0.01%
2021/11/26	5.1	1002.65	2.1	1005.24	1005.00	3	5,918	0.05%
2021/11/25	0	0.00	0.1	1035.00	1035.00	-0.1	5,973	0.00%
2021/11/24	1	1030.00	1	1025.61	1040.00	0	5,991	0.00%
2021/11/23	11	1059.10	7.1	1064.30	1055.00	3.9	6,013	0.07%
2021/11/22	7	1085.00	7	1091.39	1080.00	0	6,066	0.00%
2021/11/19	10	1077.51	9.2	1085.42	1090.00	0.8	6,050	0.01%
2021/11/18	152.3	1090.32	159.1	1088.61	1085.00	-6.8	5,931	-0.11%	大買/大賣/
2021/11/17	13.1	1042.33	12.1	1051.26	1030.00	1.1	5,811	0.02%
2021/11/16	7.4	1030.30	11	1036.37	1035.00	-3.6	5,789	-0.06%
2021/11/15	4	1023.75	13.4	1016.01	1025.00	-9.4	5,786	-0.16%
2021/11/12	8	974.13	8.2	969.24	983.00	-0.2	5,702	0.00%
2021/11/11	2.1	951.20	5.3	949.83	954.00	-3.3	5,713	-0.06%
2021/11/10	4	964.00	2	960.50	958.00	2	5,712	0.04%
2021/11/09	13.1	986.28	5.4	995.95	978.00	7.7	5,731	0.13%
2021/11/08	2	979.00	26.2	964.52	980.00	-24.2	5,687	-0.42%
2021/11/05	3	937.67	13.2	936.62	940.00	-10.2	5,588	-0.18%
2021/11/04	2	938.93	2	943.86	928.00	0	5,571	0.00%
2021/11/02	2	927.50	5	931.80	928.00	-3	5,617	-0.05%
2021/11/01	4	921.00	5	926.00	922.00	-1	5,680	-0.02%
2021/10/29	7	921.14	2.1	920.12	913.00	4.9	5,733	0.09%
2021/10/28	9.1	932.83	7	937.00	936.00	2.1	5,692	0.04%
2021/10/27	11.1	941.43	10	942.60	942.00	1.1	5,694	0.02%
2021/10/26	3	945.32	13.2	948.21	946.00	-10.2	5,657	-0.18%
2021/10/25	7.1	938.12	8.4	931.29	938.00	-1.2	5,704	-0.02%
2021/10/22	4	926.00	8.1	915.41	926.00	-4.1	5,890	-0.07%
2021/10/21	7	911.43	7	911.14	913.00	0	5,948	0.00%
2021/10/20	4	905.25	4	910.50	901.00	0	5,922	0.00%
2021/10/19	2.1	884.24	8	891.37	898.00	-6	5,922	-0.10%
2021/10/18	2	866.00	4	871.00	867.00	-2	5,893	-0.03%
2021/10/15	5.2	850.84	3	853.68	857.00	2.2	5,876	0.04%
2021/10/14	3.1	850.35	1	842.00	840.00	2.1	5,826	0.04%
2021/10/13	2.1	868.21	2	864.00	862.00	0.1	5,799	0.00%
2021/10/12	11.1	892.68	3.2	891.88	887.00	7.9	5,805	0.14%
2021/10/08	6.2	913.98	6.3	918.00	910.00	-0.1	5,823	0.00%
2021/10/07	4	903.50	14	907.71	911.00	-10	5,809	-0.17%
2021/10/06	1	874.12	1	883.00	871.00	0	5,818	0.00%
2021/10/05	5.2	868.90	1	866.00	867.00	4.2	5,823	0.07%
2021/10/01	7.1	888.99	0.1	893.20	885.00	7	5,787	0.12%
2021/09/30	3.1	904.98	0.1	925.00	905.00	3.1	5,769	0.05%
2021/09/29	16	925.82	5	919.40	913.00	11	5,757	0.19%
2021/09/28	3	950.67	1	959.00	957.00	2	5,742	0.03%
2021/09/27	0.1	940.00	11.2	952.01	959.00	-11.2	5,698	-0.20%
2021/09/24	1	919.00	0	917.00	920.00	1	5,614	0.02%
2021/09/23	2	906.50	1	907.00	915.00	1	5,707	0.02%
2021/09/22	1	901.00	0.2	910.25	911.00	0.8	5,709	0.01%
2021/09/17	1	942.02	11.4	947.91	940.00	-10.4	5,634	-0.18%
2021/09/16	0	932.00	0	0.00	936.00	0	5,597	0.00%
2021/09/15	2.1	930.02	0	0.00	935.00	2.1	5,608	0.04%
2021/09/14	1	940.00	5.1	939.57	947.00	-4.1	5,671	-0.07%
2021/09/13	0	0.00	0.4	919.00	927.00	-0.4	5,770	-0.01%
2021/09/10	2	923.00	5.3	920.91	925.00	-3.3	5,907	-0.06%
2021/09/09	1	900.01	0	0.00	901.00	1	5,926	0.02%
2021/09/08	0.2	902.65	0	0.00	912.00	0.2	5,924	0.00%
2021/09/07	0	903.00	3	904.00	903.00	-3	5,934	-0.05%
2021/09/06	2	901.00	0	0.00	896.00	2	5,959	0.03%
2021/09/03	2	922.50	1	925.00	919.00	1	5,922	0.02%
2021/09/02	0	925.00	1.5	938.00	933.00	-1.5	5,974	-0.03%
2021/09/01	6	910.40	10.1	919.76	927.00	-4.1	5,945	-0.07%
2021/08/31	4	899.98	1	899.00	901.00	3	5,851	0.05%
2021/08/30	0	0.00	6	902.83	912.00	-6	5,815	-0.10%
2021/08/27	2	885.53	1	893.00	896.00	1	5,814	0.02%
2021/08/26	9.1	881.53	1	888.00	888.00	8.1	5,801	0.14%
2021/08/25	1	909.00	1.1	909.09	911.00	-0.1	5,763	0.00%
2021/08/24	0.1	909.00	0	0.00	909.00	0.1	5,818	0.00%
2021/08/23	1	893.00	2	907.50	911.00	-1	5,929	-0.02%
2021/08/20	2.1	873.16	0	0.00	873.00	2.1	5,968	0.03%
2021/08/19	1.2	896.33	1	888.15	888.00	0.2	6,030	0.00%
2021/08/18	0.1	882.71	0.4	881.23	912.00	-0.3	6,036	0.00%
2021/08/17	1.2	886.72	0	0.00	880.00	1.2	6,081	0.02%
2021/08/16	1	902.00	0	0.00	901.00	1	6,099	0.02%
2021/08/13	1	903.00	0	909.00	910.00	1	6,266	0.02%
2021/08/12	1	914.97	1	918.00	904.00	0	6,367	0.00%
2021/08/11	0.2	912.12	0.1	912.00	910.00	0.1	6,505	0.00%
2021/08/06	0	937.94	0	946.00	936.00	0	7,054	0.00%
2021/08/05	0.1	957.00	0	960.00	961.00	0.1	7,268	0.00%
2021/08/04	0	0.00	2.1	945.06	950.00	-2.1	7,673	-0.03%
2021/08/03	0	0.00	1.1	935.26	938.00	-1.1	7,987	-0.01%
2021/08/02	0	928.00	1.2	927.16	934.00	-1.2	8,252	-0.01%
2021/07/30	0.2	915.00	0	930.00	910.00	0.2	8,341	0.00%
2021/07/29	2	907.50	5	921.60	933.00	-3	8,488	-0.04%
2021/07/28	9.3	896.21	4	890.53	890.00	5.3	8,566	0.06%
2021/07/27	1	934.00	3.2	943.78	938.00	-2.2	8,595	-0.03%
2021/07/26	0	0.00	0	925.00	923.00	0	8,877	0.00%
2021/07/23	0	0.00	4	929.00	933.00	-4	8,908	-0.04%
2021/07/22	0	920.00	4	925.25	919.00	-4	8,983	-0.04%
2021/07/21	4.2	912.65	0	0.00	912.00	4.2	9,049	0.05%
2021/07/20	5	920.80	2.6	919.51	920.00	2.4	9,156	0.03%
2021/07/19	5.3	921.71	2.6	925.38	919.00	2.7	9,287	0.03%
2021/07/16	2.4	945.04	6.1	951.54	957.00	-3.7	9,267	-0.04%
2021/07/15	0	0.00	10	948.30	951.00	-10	9,280	-0.11%
2021/07/14	2.2	927.75	0	929.00	930.00	2.2	9,319	0.02%
2021/07/13	1.1	931.48	2.4	936.38	926.00	-1.2	9,339	-0.01%
2021/07/12	1	940.00	2	938.00	935.00	-1	9,329	-0.01%
2021/07/09	1.3	920.28	1	919.00	919.00	0.3	9,333	0.00%
2021/07/08	0	920.74	0	923.00	920.00	0	9,393	0.00%
2021/07/07	6	919.67	1.6	922.03	917.00	4.5	9,453	0.05%
2021/07/06	8.6	928.09	3.1	932.79	922.00	5.5	9,539	0.06%
2021/07/05	0.1	964.82	2	961.50	957.00	-1.9	9,531	-0.02%
2021/07/02	0	0.00	0	956.00	957.00	0	9,541	0.00%
2021/07/01	4	956.26	4.1	959.27	955.00	-0.1	9,556	0.00%
2021/06/30	4	962.76	3.1	958.19	962.00	0.9	9,666	0.01%
2021/06/29	3.1	944.18	3	937.33	935.00	0.1	9,587	0.00%
2021/06/28	1	933.94	1	935.00	935.00	0	9,649	0.00%
2021/06/25	2.1	934.96	2	947.00	927.00	0.1	9,792	0.00%
2021/06/24	1.6	929.68	1.4	931.43	929.00	0.2	9,868	0.00%
2021/06/23	3.4	925.31	7.4	935.69	941.00	-4	10,004	-0.04%
2021/06/22	9.4	902.49	2.1	902.32	903.00	7.3	10,129	0.07%
2021/06/21	9.4	925.31	2.4	957.09	918.00	7	10,011	0.07%
2021/06/18	0	978.00	1	982.00	965.00	-1	9,964	-0.01%
2021/06/17	4.3	972.24	2	975.00	978.00	2.3	9,985	0.02%
2021/06/16	0	0.00	0	987.00	985.00	0	10,009	0.00%
2021/06/15	5	991.00	4	995.75	989.00	1	10,003	0.01%
2021/06/11	6.1	984.05	4	997.00	980.00	2.1	10,014	0.02%
2021/06/10	6.1	988.80	5	996.40	998.00	1	10,027	0.01%
2021/06/09	3	976.00	6	973.50	967.00	-3	9,991	-0.03%
2021/06/08	0	970.80	0	0.00	966.00	0	10,056	0.00%
2021/06/07	8	969.38	5.1	969.14	973.00	2.9	10,154	0.03%
2021/06/04	5.2	973.93	0.1	975.00	977.00	5.1	10,221	0.05%
2021/06/03	3.1	971.43	3	977.67	981.00	0.1	10,310	0.00%
2021/06/02	10.2	972.05	6.3	967.22	959.00	3.9	10,390	0.04%
2021/06/01	12.1	998.63	8	981.50	977.00	4.1	10,446	0.04%
2021/05/31	10.2	982.90	10.2	980.78	995.00	0	10,530	0.00%
2021/05/28	2	961.91	4	943.84	961.00	-2	10,516	-0.02%
2021/05/27	9.5	937.37	5	939.80	935.00	4.5	10,614	0.04%
2021/05/26	3.1	950.34	2	953.00	951.00	1.1	10,714	0.01%
2021/05/25	7	961.14	7	959.86	952.00	0	10,736	0.00%
2021/05/24	7.1	946.88	7	941.73	943.00	0.1	10,717	0.00%
2021/05/21	24.1	954.30	74	957.13	955.00	-50	10,746	-0.47%
2021/05/20	57	931.16	89.2	940.87	930.00	-32.1	10,640	-0.30%
2021/05/19	101.3	951.57	17.1	963.09	943.00	84.2	10,583	0.80%	大買/
2021/05/18	37.3	976.54	140.1	974.45	994.00	-102.8	10,480	-0.98%	大賣/鉅額交易
2021/05/17	38.2	904.64	38	908.14	914.00	0.1	10,407	0.00%
2021/05/14	150	905.02	152.2	906.78	895.00	-2.2	10,391	-0.02%	大買/大賣/
2021/05/13	371.2	882.62	359	887.79	873.00	12.2	10,414	0.12%	大買/大賣/
2021/05/12	405.2	889.26	505.2	892.30	888.00	-99.9	10,317	-0.97%	大買/大賣/
2021/05/11	581.5	913.45	380.2	920.54	911.00	201.3	10,040	2.00%	大買/大賣/鉅額交易
2021/05/10	12.9	997.53	7	985.72	979.00	5.9	9,850	0.06%
2021/05/07	13.2	1039.65	11	1045.00	1060.00	2.2	9,827	0.02%
2021/05/06	19.1	1036.81	19	1034.21	1055.00	0.1	9,967	0.00%
2021/05/05	132.5	1055.74	128	1050.23	1005.00	4.5	9,906	0.05%	大買/大賣/
2021/05/04	170.6	1067.40	164.1	1068.65	1085.00	6.5	9,843	0.07%	大買/大賣/
2021/05/03	324.7	1105.61	917.4	1128.41	1105.00	-592.7	9,692	-6.11%	大買/大賣/鉅額交易
2021/04/29	602.4	1185.00	0	1185.00	1185.00	602.3	9,546	6.31%	大買/鉅額交易
2021/04/28	12	1068.75	12.1	1074.98	1080.00	0	9,736	0.00%
2021/04/27	5.1	1072.03	6.1	1079.01	1065.00	-1.1	9,769	-0.01%
2021/04/26	13.1	1060.44	14	1066.72	1070.00	-1	9,764	-0.01%
2021/04/23	2	1002.50	16.3	1014.61	1035.00	-14.3	9,723	-0.15%
2021/04/22	4	997.00	5	990.00	984.00	-1	9,703	-0.01%
2021/04/21	8	987.25	6	1002.33	988.00	2	9,793	0.02%
2021/04/20	0	992.00	2.1	986.98	998.00	-2.1	9,936	-0.02%
2021/04/19	3.1	969.19	1.1	968.06	963.00	2	9,945	0.02%
2021/04/16	7	975.14	14.2	988.47	975.00	-7.2	10,002	-0.07%
2021/04/15	13	985.00	7.1	979.40	985.00	5.9	10,117	0.06%
2021/04/14	10.1	944.61	4	965.75	965.00	6.1	10,142	0.06%
2021/04/13	7.2	974.10	6	976.78	961.00	1.1	10,151	0.01%
2021/04/12	7	977.36	4.4	971.72	960.00	2.7	10,145	0.03%
2021/04/09	6	1015.00	6	1020.83	999.00	0	10,206	0.00%
2021/04/08	0	0.00	2.3	1021.62	1020.00	-2.3	10,176	-0.02%
2021/04/07	0	0.00	1.1	999.09	998.00	-1.1	10,136	-0.01%
2021/04/06	0	0.00	9.6	996.29	995.00	-9.6	10,121	-0.09%
2021/04/01	6	968.16	6.1	969.32	961.00	-0.1	10,094	0.00%
2021/03/31	10.1	975.08	10	975.50	969.00	0.1	10,037	0.00%
2021/03/30	7	968.86	12.3	964.55	971.00	-5.3	9,940	-0.05%
2021/03/29	14	957.07	16	959.74	941.00	-2	9,822	-0.02%
2021/03/26	11	940.82	9.1	943.12	943.00	1.9	9,770	0.02%
2021/03/25	6	932.03	22.4	929.99	949.00	-16.4	9,665	-0.17%
2021/03/24	7	887.00	8	882.42	894.00	-1	9,473	-0.01%
2021/03/23	1.2	885.82	2	884.00	870.00	-0.8	9,459	-0.01%
2021/03/22	0.1	881.43	0	0.00	881.00	0.1	9,423	0.00%
2021/03/19	7.1	884.76	1	885.00	885.00	6.1	9,389	0.06%
2021/03/18	5	915.40	7	915.57	903.00	-2	9,326	-0.02%
2021/03/17	5	917.18	6	917.67	908.00	-1	9,374	-0.01%
2021/03/16	3	914.00	6	916.50	919.00	-3	9,405	-0.03%
2021/03/15	10	905.40	9.3	908.17	907.00	0.8	9,424	0.01%
2021/03/12	10.2	902.78	11	906.64	899.00	-0.8	9,477	-0.01%
2021/03/11	10.1	887.37	13	881.16	888.00	-2.9	9,437	-0.03%
2021/03/10	9.3	876.47	5	867.00	864.00	4.3	9,369	0.05%
2021/03/09	12	872.08	17	870.35	879.00	-5	9,330	-0.05%
2021/03/08	5.1	903.50	5.5	901.28	867.00	-0.4	9,312	0.00%
2021/03/05	11.4	881.11	7	883.71	883.00	4.4	9,295	0.05%
2021/03/04	13.2	905.90	3	905.00	897.00	10.2	9,343	0.11%
2021/03/03	16	918.87	17	918.53	930.00	-1	9,196	-0.01%
2021/03/02	7	931.36	5	931.20	900.00	2	9,113	0.02%
2021/02/26	10.1	913.29	0	0.00	896.00	10.1	9,006	0.11%
2021/02/25	0.1	938.80	0	0.00	944.00	0.1	8,849	0.00%
2021/02/24	8.5	954.55	4	957.25	940.00	4.5	8,846	0.05%
2021/02/23	11.1	945.10	10	952.40	965.00	1.1	8,911	0.01%
2021/02/22	4.1	967.60	3	976.67	951.00	1.1	8,928	0.01%
2021/02/19	4.2	962.67	4	965.75	964.00	0.2	9,154	0.00%
2021/02/18	9	976.56	10	981.00	978.00	-1	9,139	-0.01%
2021/02/17	13.1	984.11	17.5	988.58	980.00	-4.4	9,139	-0.05%
2021/02/05	19.1	965.23	33.4	960.78	950.00	-14.3	9,019	-0.16%
2021/02/04	13.5	938.66	10.1	938.56	946.00	3.4	8,834	0.04%
2021/02/03	21.1	950.99	17.5	951.00	950.00	3.6	8,748	0.04%
2021/02/02	11	934.65	12.6	933.35	931.00	-1.5	8,668	-0.02%
2021/02/01	15	898.47	18.2	897.97	905.00	-3.2	8,536	-0.04%
2021/01/29	25.1	894.63	16.4	892.15	875.00	8.7	8,433	0.10%
2021/01/28	67.4	868.01	66	872.26	869.00	1.4	8,337	0.02%
2021/01/27	19.1	888.06	21	888.15	897.00	-1.9	8,198	-0.02%
2021/01/26	18.3	889.65	11.1	896.74	871.00	7.2	8,153	0.09%
2021/01/25	10.3	906.20	10	905.90	910.00	0.3	8,217	0.00%
2021/01/22	19.3	924.89	17.3	922.40	917.00	2	8,174	0.02%
2021/01/21	31.3	920.07	34.1	913.85	934.00	-2.8	7,980	-0.04%
2021/01/20	20.1	883.78	18	881.56	872.00	2.1	7,790	0.03%
2021/01/19	12	869.50	20.1	866.36	879.00	-8.1	7,707	-0.10%
2021/01/18	13	830.93	11.1	833.55	844.00	2	7,647	0.03%
2021/01/15	17.1	860.65	19	858.16	850.00	-1.9	7,581	-0.02%
2021/01/14	57.3	865.73	51	864.94	861.00	6.3	7,503	0.08%
2021/01/13	21.3	882.02	19.1	874.15	884.00	2.2	7,403	0.03%
2021/01/12	6	853.67	5.6	855.93	846.00	0.4	7,230	0.01%
2021/01/11	9	847.11	10	847.00	851.00	-1	7,124	-0.01%
2021/01/08	18	825.67	19	827.44	838.00	-1	7,075	-0.01%
2021/01/07	0	795.43	2.1	801.46	799.00	-2	6,971	-0.03%
2021/01/06	6.2	794.26	7	794.71	792.00	-0.8	6,942	-0.01%
2021/01/05	8	792.50	9.1	796.06	797.00	-1.1	6,919	-0.02%
2021/01/04	12	792.86	18.1	777.42	792.00	-6	7,122	-0.08%
2020/12/31	3	749.67	4	748.00	747.00	-1	7,147	-0.01%
2020/12/30	5	738.40	7	742.57	746.00	-2	7,365	-0.03%
2020/12/29	1.1	740.82	1.4	742.92	734.00	-0.3	7,338	0.00%
2020/12/28	2	732.00	17.1	736.11	740.00	-15.1	7,345	-0.21%
2020/12/25	5	719.60	8	718.25	715.00	-3	7,269	-0.04%
2020/12/24	6.1	720.82	7.1	720.06	714.00	-1	7,323	-0.01%
2020/12/23	6	708.17	11.1	715.20	720.00	-5.1	7,396	-0.07%
2020/12/22	11	712.18	12	711.34	703.00	-1	7,438	-0.01%
2020/12/21	3	691.00	1	694.00	708.00	2	7,475	0.03%
2020/12/17	1	704.02	0	0.00	704.00	1	7,540	0.01%
2020/12/16	2	704.00	1	708.00	701.00	1	7,575	0.01%
2020/12/15	0.5	700.00	0	0.00	701.00	0.5	7,661	0.01%
2020/12/14	2	706.00	2	709.00	702.00	0	7,785	0.00%
2020/12/10	6	720.81	3	711.67	709.00	3	7,895	0.04%
2020/12/09	5.1	739.96	2	733.50	734.00	3.1	7,911	0.04%
2020/12/08	4	725.50	9.1	717.03	730.00	-5.1	7,906	-0.06%
2020/12/07	4	699.25	1.1	704.18	704.00	2.9	7,861	0.04%
2020/12/04	5	703.20	2	705.50	705.00	3	7,938	0.04%
2020/12/03	3.2	708.03	0	0.00	700.00	3.2	7,959	0.04%
2020/12/02	5	701.00	3.2	706.69	712.00	1.8	7,960	0.02%
2020/12/01	9.2	697.87	3	702.00	697.00	6.2	8,051	0.08%
2020/11/30	10	709.90	2	710.50	704.00	8	8,134	0.10%
2020/11/27	1.1	725.10	4	727.00	725.00	-3	8,228	-0.04%
2020/11/26	2	728.00	2	732.00	730.00	0	8,349	0.00%
2020/11/25	3	733.99	8	727.00	724.00	-5	8,574	-0.06%
2020/11/24	2	741.50	2	743.50	742.00	0	8,675	0.00%
2020/11/23	4.2	749.23	3	753.97	743.00	1.2	8,827	0.01%
2020/11/20	91.1	749.80	95.1	750.75	747.00	-4	8,889	-0.04%
2020/11/19	14	730.29	10.3	733.97	733.00	3.7	8,864	0.04%
2020/11/18	17.3	718.17	30.3	715.07	728.00	-13	8,965	-0.14%
2020/11/17	8	695.75	1	702.00	696.00	7	8,975	0.08%
2020/11/16	7	687.00	13	688.46	694.00	-6	9,437	-0.06%
2020/11/13	6	671.00	0	0.00	675.00	6	9,725	0.06%
2020/11/12	7	675.43	6	679.00	673.00	1	10,351	0.01%
2020/11/11	13	673.31	15	675.60	676.00	-2	10,383	-0.02%
2020/11/10	10.1	688.39	1	687.00	686.00	9.1	10,411	0.09%
2020/11/09	1	711.00	7	703.71	702.00	-6	10,500	-0.06%
2020/11/06	2	699.50	15.1	699.79	700.00	-13.1	10,576	-0.12%
2020/11/05	13	688.31	18.1	688.10	696.00	-5.1	10,619	-0.05%
2020/11/04	7	673.56	9	673.11	677.00	-2	10,610	-0.02%
2020/11/03	4	668.50	8	666.38	665.00	-4	10,699	-0.04%
2020/11/02	168	662.70	162	662.90	653.00	6	10,776	0.06%	大買/大賣/
2020/10/30	1	678.00	1	678.00	678.00	0	10,763	0.00%
2020/10/29	4	678.50	3	680.33	684.00	1	10,976	0.01%
2020/10/28	16	684.63	10	682.50	681.00	6	11,330	0.05%
2020/10/27	6	679.67	7	682.14	685.00	-1	11,469	-0.01%
2020/10/26	8	677.88	6	675.67	674.00	2	11,597	0.02%
2020/10/23	6	683.50	6	685.33	678.00	0	11,765	0.00%
2020/10/22	9	692.89	7	690.29	688.00	2	12,285	0.02%
2020/10/21	4	704.50	4	691.00	691.00	0	12,554	0.00%
2020/10/20	4	686.00	1	688.00	697.00	3	12,874	0.02%
2020/10/19	3	692.00	2	693.50	692.00	1	13,079	0.01%
2020/10/16	2	691.50	2	684.50	680.00	0	13,311	0.00%
2020/10/15	13	697.54	18	699.83	689.00	-5	13,490	-0.04%
2020/10/14	4.2	689.00	0	0.00	689.00	4.2	13,524	0.03%
2020/10/13	39	699.13	25	701.72	699.00	14	13,578	0.10%
2020/10/12	329	709.34	334	713.75	714.00	-5	13,570	-0.04%	大買/大賣/
2020/10/08	385.1	666.07	381	666.62	670.00	4.1	13,458	0.03%	大買/大賣/
2020/10/07	165	650.84	179	649.25	647.00	-14	13,352	-0.10%	大買/大賣/
2020/10/05	1	612.99	5.1	613.53	611.00	-4.1	13,446	-0.03%
2020/09/30	3	615.00	4	608.75	607.00	-1	13,648	-0.01%
2020/09/29	3	609.33	2	612.00	610.00	1	13,911	0.01%
2020/09/28	36	587.25	38	594.74	603.00	-2	14,142	-0.01%
2020/09/25	6	592.00	4	590.25	585.00	2	14,134	0.01%
2020/09/24	5	607.40	2	613.50	600.00	3	14,148	0.02%
2020/09/23	4	615.75	10	614.90	617.00	-6	14,104	-0.04%
2020/09/22	4	606.50	1	603.00	603.00	3	14,121	0.02%
2020/09/21	8	617.00	11	617.09	616.00	-3	14,152	-0.02%
2020/09/18	5	605.20	4	603.25	611.00	1	14,216	0.01%
2020/09/17	21	601.24	57	599.93	599.00	-36	14,178	-0.25%
2020/09/16	8	621.50	14	622.14	617.00	-6	14,226	-0.04%
2020/09/15	4	611.25	11.3	612.33	611.00	-7.3	14,345	-0.05%
2020/09/14	47	606.11	11	606.36	609.00	36	14,584	0.25%
2020/09/11	10	592.60	5	595.00	595.00	5	14,529	0.03%
2020/09/10	5	600.40	8	600.00	599.00	-3	14,506	-0.02%
2020/09/09	5.1	590.69	2	595.00	595.00	3.1	14,579	0.02%
2020/09/08	5	600.80	7	606.71	604.00	-2	14,531	-0.01%
2020/09/07	6	600.83	8	601.88	598.00	-2	14,617	-0.01%
2020/09/04	18.1	597.71	28	598.11	603.00	-9.9	14,678	-0.07%
2020/09/03	50	609.10	36	611.17	603.00	14	14,559	0.10%
2020/09/02	103	600.60	115	600.55	596.00	-12	14,467	-0.08%	大買/大賣/
2020/09/01	5	568.20	6	567.83	576.00	-1	14,314	-0.01%
2020/08/31	183.1	562.85	176	561.80	556.00	7.1	14,274	0.05%	大買/大賣/
2020/08/28	70	561.16	65	560.62	574.00	5	14,125	0.04%
2020/08/27	64	567.11	63	566.62	558.00	1	14,063	0.01%
2020/08/26	21	576.86	17	576.41	578.00	4	14,098	0.03%
2020/08/25	5	588.40	5	588.00	589.00	0	14,064	0.00%
2020/08/24	196	588.53	194	586.68	585.00	2	14,058	0.01%	大買/大賣/
2020/08/21	135	590.88	130	593.31	604.00	5	13,992	0.04%	大買/大賣/
2020/08/20	351	565.49	369.2	570.79	565.00	-18.2	13,769	-0.13%	大買/大賣/
2020/08/19	1,061.2	622.41	1,062.3	618.57	609.00	-1.2	13,312	-0.01%	大買/大賣/
2020/08/18	848	619.55	825	622.43	617.00	23	13,108	0.18%	大買/大賣/
2020/08/17	3.1	683.13	6	683.50	685.00	-2.9	12,659	-0.02%
2020/08/14	9	675.89	6	677.83	680.00	3	12,709	0.02%
2020/08/13	27	692.30	25	695.16	684.00	2	12,854	0.02%
2020/08/12	20	678.40	24	682.63	680.00	-4	13,029	-0.03%
2020/08/11	20	696.75	20	701.50	693.00	0	13,265	0.00%
2020/08/10	14	705.71	14	708.29	706.00	0	13,196	0.00%
2020/08/07	23	716.17	15	719.13	705.00	8	13,149	0.06%
2020/08/06	12	739.92	12	741.75	732.00	0	13,080	0.00%
2020/08/05	65	726.66	65.1	726.79	730.00	0	12,950	0.00%
2020/08/04	37	721.14	50	719.58	732.00	-13	12,842	-0.10%
2020/08/03	170	716.24	156	718.63	696.00	14	12,632	0.11%	大買/大賣/
2020/07/31	138	699.14	136	700.52	701.00	2	12,338	0.02%	大買/大賣/
2020/07/30	33	672.70	32	676.97	683.00	1	12,239	0.01%
2020/07/29	19.2	673.00	19	679.63	682.00	0.2	12,132	0.00%
2020/07/28	291	711.27	291	717.88	680.00	0	12,087	0.00%	大買/大賣/
2020/07/27	16.2	723.19	24.1	721.56	728.00	-7.9	11,849	-0.07%
2020/07/24	73	686.49	71.2	692.15	675.00	1.8	12,020	0.01%
2020/07/23	88.1	675.80	86	680.14	677.00	2.1	11,790	0.02%
2020/07/22	254	660.12	256	663.12	664.00	-2	11,722	-0.02%	大買/大賣/
2020/07/21	192	620.06	201	621.30	637.00	-9	11,526	-0.08%	大買/大賣/
2020/07/20	103	591.89	101	593.09	601.00	2	11,410	0.02%	大買/大賣/
2020/07/17	205	604.83	205.1	605.84	607.00	-0.1	11,461	0.00%	大買/大賣/
2020/07/16	5	604.39	3.2	604.13	599.00	1.8	11,498	0.02%
2020/07/15	84.1	600.17	85	603.32	609.00	-0.9	11,468	-0.01%
2020/07/14	7	615.71	5	612.80	611.00	2	11,446	0.02%
2020/07/13	0	0.00	5	630.80	629.00	-5	11,402	-0.04%
2020/07/10	221.2	623.00	221	626.46	616.00	0.2	11,372	0.00%	大買/大賣/
2020/07/09	23	656.57	13.1	651.40	651.00	9.9	11,313	0.09%
2020/07/08	337.1	650.10	340	654.25	661.00	-2.9	11,147	-0.03%	大買/大賣/
2020/07/07	168.2	622.14	171	625.40	618.00	-2.8	10,896	-0.03%	大買/大賣/
2020/07/06	1	583.00	2	584.50	589.00	-1	10,711	-0.01%
2020/07/03	302	584.63	304.2	585.17	585.00	-2.2	10,705	-0.02%	大買/大賣/
2020/07/02	6	576.50	3	578.00	574.00	3	10,704	0.03%
2020/07/01	10	583.59	2.1	586.62	577.00	7.9	10,742	0.07%
2020/06/30	14	571.64	13	571.31	579.00	1	10,725	0.01%
2020/06/29	16.3	566.74	17	569.29	565.00	-0.7	10,747	-0.01%
2020/06/24	2	579.02	1.1	570.92	580.00	0.9	10,726	0.01%
2020/06/23	286.1	573.22	286.1	575.67	574.00	0.1	10,795	0.00%	大買/大賣/
2020/06/22	306	571.65	306	573.85	576.00	0	10,730	0.00%	大買/大賣/
2020/06/19	3.1	539.81	9	539.44	546.00	-5.9	10,772	-0.05%
2020/06/18	5.1	509.22	1	513.00	513.00	4.1	10,633	0.04%
2020/06/17	8	512.00	10	508.30	510.00	-2	10,881	-0.02%
2020/06/16	9	494.11	14	499.64	510.00	-5	11,062	-0.05%
2020/06/15	7	495.71	3	498.83	492.50	4	11,296	0.04%
2020/06/12	8	487.63	3	489.50	492.50	5	11,410	0.04%
2020/06/11	12	503.75	13	501.46	496.50	-1	11,450	-0.01%
2020/06/10	2	500.00	2	499.00	500.00	0	11,475	0.00%
2020/06/09	1	488.00	0	0.00	497.50	1	11,757	0.01%
2020/06/08	11	497.55	31	497.26	494.50	-20	11,945	-0.17%
2020/06/05	22.1	494.00	1.3	493.25	494.00	20.8	11,941	0.17%
2020/06/04	3	488.33	5	489.50	490.00	-2	11,999	-0.02%
2020/06/03	18	490.61	19	489.39	490.00	-1	12,054	-0.01%
2020/06/02	55	485.09	58	486.03	485.00	-3	12,020	-0.02%
2020/06/01	3	462.33	5.3	465.81	461.50	-2.3	11,915	-0.02%
2020/05/29	2	460.25	3	459.83	463.00	-1	11,951	-0.01%
2020/05/28	2	456.00	3	460.00	460.00	-1	11,959	-0.01%
2020/05/27	3	464.50	9	462.44	464.50	-6	11,968	-0.05%
2020/05/26	4	462.49	2	462.50	460.00	2	12,078	0.02%
2020/05/25	12	453.88	14	455.54	460.00	-2	12,147	-0.02%
2020/05/22	17	444.74	18.1	447.88	442.00	-1.1	12,130	-0.01%
2020/05/21	2	466.75	2.1	466.07	464.50	-0.1	12,091	0.00%
2020/05/20	13	472.11	15	473.13	470.00	-2	12,071	-0.02%
2020/05/19	404	461.87	406	461.57	462.00	-2	11,901	-0.02%	大買/大賣/
2020/05/18	881	443.62	882	444.46	440.50	-1	11,685	-0.01%	大買/大賣/
2020/05/15	1	407.00	0	0.00	411.00	1	11,390	0.01%
2020/05/14	4.1	413.93	5	413.80	411.00	-0.9	11,447	-0.01%
2020/05/13	33	411.85	40	413.59	420.00	-7	11,461	-0.06%
2020/05/12	4	409.00	4	409.00	407.00	0	11,544	0.00%
2020/05/08	1	414.00	1	412.00	411.50	0	11,764	0.00%
2020/05/07	1	412.00	1	415.00	411.00	0	11,832	0.00%
2020/05/06	9	408.39	16	407.38	408.00	-7	11,867	-0.06%
2020/05/05	4	400.25	2	403.50	401.50	2	11,894	0.02%
2020/05/04	4	401.25	2	401.00	399.50	2	12,042	0.02%
2020/04/30	7	408.50	20.4	409.97	415.00	-13.4	12,003	-0.11%
2020/04/29	253	391.51	275	391.13	398.00	-22	11,815	-0.19%	大買/大賣/
2020/04/28	10	369.30	11	369.95	375.00	-1	11,461	-0.01%
2020/04/27	37	363.09	39	363.92	372.00	-2	11,656	-0.02%
2020/04/24	14	351.14	12	352.50	348.50	2	11,531	0.02%
2020/04/23	34	348.00	33	348.52	351.00	1	11,572	0.01%
2020/04/22	3	344.33	7	345.71	346.00	-4	11,643	-0.03%
2020/04/21	21	360.95	15	360.80	353.50	6	11,874	0.05%
2020/04/20	16	371.13	16	371.63	370.00	0	12,011	0.00%
2020/04/17	19	370.11	11	369.32	368.00	8	12,089	0.07%
2020/04/16	4	362.50	2	363.50	361.50	2	11,995	0.02%
2020/04/15	9	368.11	16	366.63	365.50	-7	12,003	-0.06%
2020/04/14	23	361.33	25	362.18	365.50	-2	12,021	-0.02%
2020/04/13	8	351.13	8	351.88	351.50	0	11,992	0.00%
2020/04/10	2	349.50	1	348.50	350.00	1	12,013	0.01%
2020/04/08	1.1	350.05	3.1	351.32	349.50	-2	12,076	-0.02%
2020/04/07	18	347.78	18	347.56	347.00	0	12,056	0.00%
2020/04/06	14	339.57	15	340.17	341.00	-1	11,960	-0.01%
2020/04/01	8	329.25	8	330.69	334.00	0	11,892	0.00%
2020/03/31	18	335.17	16	335.16	327.50	2	11,880	0.02%
2020/03/30	17	328.74	18	329.47	336.50	-1	11,749	-0.01%
2020/03/27	12.1	349.34	11	350.14	340.00	1.1	11,622	0.01%
2020/03/26	18	334.03	17	334.79	343.50	1	11,460	0.01%
2020/03/25	129	346.20	129	347.13	334.50	0	11,502	0.00%	大買/大賣/
2020/03/24	87	334.17	89	333.56	330.00	-2	11,314	-0.02%
2020/03/23	42	307.82	39.1	309.05	308.00	2.9	11,286	0.03%
2020/03/20	30	296.70	47	297.01	301.00	-17	11,228	-0.15%
2020/03/19	8.2	279.45	5.1	286.08	274.00	3.1	11,118	0.03%
2020/03/18	13	317.38	14	315.82	301.50	-1	10,839	-0.01%
2020/03/17	26.1	319.90	29	321.57	315.50	-3	10,712	-0.03%
2020/03/16	12.1	337.93	10	338.20	320.00	2.1	10,537	0.02%
2020/03/13	152	331.06	154.1	332.47	341.00	-2.1	10,390	-0.02%	大買/大賣/
2020/03/12	15	351.66	16	352.78	336.00	-1	10,118	-0.01%
2020/03/11	11	374.45	11	375.86	363.00	0	9,884	0.00%
2020/03/10	19	368.84	21.1	369.95	373.50	-2.1	9,823	-0.02%
2020/03/09	20	366.93	14	367.50	366.50	6	9,727	0.06%
2020/03/06	24	380.06	18.1	380.78	378.50	5.9	9,658	0.06%
2020/03/05	14	378.36	23	380.85	385.00	-9	9,648	-0.09%
2020/03/04	10	367.50	10	367.95	370.50	0	9,661	0.00%
2020/03/03	22	373.45	19	373.71	372.00	3	9,644	0.03%
2020/03/02	9	363.44	9.1	364.29	363.00	-0.1	9,576	0.00%
2020/02/27	83	367.11	82	368.28	360.00	1	9,569	0.01%
2020/02/26	8	377.56	9	377.11	375.00	-1	9,475	-0.01%
2020/02/25	12	381.96	16.1	377.17	378.50	-4.1	9,416	-0.04%
2020/02/24	242.2	380.41	278	380.32	377.00	-35.8	9,441	-0.38%	大買/大賣/
2020/02/21	37	388.57	20	388.50	388.00	17	9,324	0.18%
2020/02/20	22	391.18	1	389.50	394.00	21	9,257	0.23%
2020/02/19	3	391.17	0	0.00	388.50	3	9,184	0.03%
2020/02/18	5	394.70	2	394.75	392.00	3	9,196	0.03%
2020/02/17	6	396.67	1	399.00	398.00	5	9,152	0.05%
2020/02/14	5	405.10	4	407.13	405.50	1	9,082	0.01%
2020/02/13	96	407.45	89	407.51	408.50	7	9,018	0.08%
2020/02/12	15	398.07	12	398.25	401.50	3	8,901	0.03%
2020/02/11	13	387.73	8	388.50	390.00	5	8,895	0.06%
2020/02/10	36	379.88	38	381.03	380.00	-2	8,905	-0.02%
2020/02/07	3	383.15	32	382.41	381.00	-29	8,950	-0.32%
2020/02/06	267	384.32	236	384.81	382.00	31	8,979	0.35%	大買/大賣/
2020/02/05	12	381.50	9.1	383.01	381.00	2.9	8,947	0.03%
2020/02/04	2	391.50	1	393.00	390.50	1	8,844	0.01%
2020/02/03	25	377.50	28.5	378.23	382.00	-3.5	9,087	-0.04%
2020/01/31	12	383.33	15	385.97	388.00	-3	9,100	-0.03%
2020/01/30	212	390.40	212.4	391.36	383.50	-0.3	9,154	0.00%	大買/大賣/
2020/01/17	2	421.50	1	426.00	420.50	1	8,946	0.01%
2020/01/16	5	420.70	8.2	421.04	421.00	-3.2	9,016	-0.04%
2020/01/15	27.2	408.03	23	409.43	416.00	4.2	8,866	0.05%
2020/01/14	37	416.12	31	415.23	416.00	6	8,518	0.07%
2020/01/13	3	424.33	0	0.00	422.00	3	8,270	0.04%
2020/01/10	1	430.00	1	431.50	432.00	0	8,199	0.00%
2020/01/09	1.1	436.55	3	436.67	437.00	-1.9	8,219	-0.02%
2020/01/08	2.1	433.36	5	428.90	430.50	-2.9	8,306	-0.03%
2020/01/07	7	426.71	1	420.50	426.00	6	8,311	0.07%
2020/01/06	2	425.25	1	427.50	424.00	1	8,361	0.01%
2020/01/03	5	434.90	3	433.33	434.50	2	8,361	0.02%
2020/01/02	2.1	441.54	0	0.00	441.50	2.1	8,240	0.02%
2019/12/31	6	442.17	0.1	445.00	443.50	6	8,221	0.07%
2019/12/30	4	446.63	0	0.00	446.50	4	8,253	0.05%
2019/12/27	2	447.50	0	0.00	446.50	2	8,354	0.02%
2019/12/26	1	460.50	2	455.50	449.00	-1	8,350	-0.01%
2019/12/25	1	449.00	0	0.00	452.00	1	8,376	0.01%
2019/12/24	1	445.00	0	0.00	445.00	1	8,479	0.01%
2019/12/20	1.1	445.59	0	0.00	446.00	1.1	8,656	0.01%
2019/12/19	1	455.50	0.5	454.50	454.50	0.5	8,489	0.01%
2019/12/18	1	455.50	1	457.00	456.50	0	8,415	0.00%
2019/12/17	2.3	456.30	12	453.21	460.50	-9.7	8,371	-0.12%
2019/12/16	6	434.50	1.2	435.85	442.00	4.9	8,218	0.06%
2019/12/13	0	0.00	5	430.30	432.50	-5	8,167	-0.06%
2019/12/12	1	430.00	1	431.00	427.50	0	8,163	0.00%
2019/12/11	1	427.00	1	429.00	429.00	0	8,239	0.00%
2019/12/10	1	425.00	2	425.00	425.00	-1	8,338	-0.01%
2019/12/09	2	425.75	5	422.30	426.50	-3	8,406	-0.04%
2019/12/06	3	415.50	2	419.50	415.00	1	8,435	0.01%
2019/12/05	2	421.50	2	422.50	420.00	0	8,675	0.00%
2019/12/04	1	419.50	1	422.50	424.50	0	8,807	0.00%
2019/12/03	2	419.00	2	421.25	418.00	0	8,781	0.00%
2019/12/02	1.1	412.41	1	413.50	416.50	0.1	8,763	0.00%
2019/11/29	2	424.00	4	423.00	421.50	-2	8,725	-0.02%
2019/11/28	1	432.00	2	430.25	431.50	-1	8,621	-0.01%
2019/11/27	0	0.00	1	422.00	422.50	-1	8,630	-0.01%
2019/11/26	2	424.50	1	420.50	420.00	1	8,671	0.01%
2019/11/25	4.1	420.21	2	420.50	418.50	2.1	8,836	0.02%
2019/11/22	1	410.50	0	0.00	411.00	1	8,819	0.01%
2019/11/21	1	407.00	0	0.00	407.00	1	8,782	0.01%
2019/11/20	1	414.50	0	0.00	414.50	1	8,700	0.01%
2019/11/19	0	0.00	2	419.50	421.00	-2	8,742	-0.02%
2019/11/18	2	418.25	0	0.00	419.50	2	8,859	0.02%
2019/11/15	4.5	418.56	4	422.00	422.00	0.5	9,020	0.01%
2019/11/14	3	409.67	1	409.00	410.50	2	9,367	0.02%
2019/11/13	1	410.00	1	410.00	408.00	0	9,416	0.00%
2019/11/11	1	404.00	2	403.50	403.50	-1	9,399	-0.01%
2019/11/08	2	419.25	0	0.00	414.00	2	9,324	0.02%
2019/11/07	1	429.94	4	426.25	425.00	-3	9,240	-0.03%
2019/11/06	0	0.00	5	428.40	434.00	-5	9,160	-0.05%
2019/11/05	8	422.69	8	422.81	425.00	0	9,161	0.00%
2019/11/04	0	410.00	6	406.25	412.00	-6	9,130	-0.07%
2019/11/01	17	404.94	11	410.86	405.00	6	9,151	0.07%
2019/10/31	27.5	407.42	37	406.93	408.00	-9.5	9,210	-0.10%
2019/10/30	1	396.99	6	395.92	396.50	-5	9,218	-0.05%
2019/10/29	3	390.67	21	393.26	393.00	-18	9,328	-0.19%
2019/10/28	10	386.10	1	385.00	387.00	9	9,387	0.10%
2019/10/25	1	385.00	1	383.50	379.00	0	9,418	0.00%
2019/10/24	3	379.67	3.1	378.42	381.50	-0.1	9,356	0.00%
2019/10/23	4	369.13	10	369.50	372.00	-6	9,235	-0.06%
2019/10/22	0	0.00	2	370.00	371.50	-2	9,309	-0.02%
2019/10/21	1	373.00	1	371.00	369.00	0	9,352	0.00%
2019/10/18	4	371.38	2	370.75	370.00	2	9,393	0.02%
2019/10/17	3	368.18	1	371.00	371.00	2	9,416	0.02%
2019/10/16	6	363.17	11	362.68	360.00	-5	9,428	-0.05%
2019/10/15	2	368.50	9	368.44	367.00	-7	9,338	-0.07%
2019/10/14	22	372.25	13	372.50	370.50	9	9,256	0.10%
2019/10/08	20	384.00	20	384.00	384.50	0	9,011	0.00%
2019/10/07	1	383.50	0	0.00	384.00	1	9,038	0.01%
2019/10/04	6	386.75	2	385.75	385.50	4	9,026	0.04%
2019/10/03	1	373.50	7	378.29	379.50	-6	8,961	-0.07%
2019/10/02	5	373.10	0	0.00	372.00	5	8,908	0.06%
2019/10/01	3	372.83	1	376.00	376.50	2	8,953	0.02%
2019/09/27	1	369.00	1	369.50	369.00	0	8,898	0.00%
2019/09/25	15	382.47	1	379.00	380.00	14	8,885	0.16%
2019/09/24	1	387.50	0	0.00	387.00	1	8,874	0.01%
2019/09/23	1	387.00	4	387.50	388.00	-3	8,877	-0.03%
2019/09/20	6	387.00	9	386.17	386.50	-3	8,889	-0.03%
2019/09/19	6	383.33	2	383.75	380.50	4	8,795	0.05%
2019/09/17	2	386.00	6	385.50	383.00	-4	8,674	-0.05%
2019/09/16	0	381.00	6	380.33	382.00	-6	8,683	-0.07%
2019/09/12	34.2	380.61	35	378.61	375.00	-0.8	8,578	-0.01%
2019/09/11	14	374.43	19	374.79	374.50	-5	8,551	-0.06%
2019/09/10	1	379.50	1	381.00	378.00	0	8,538	0.00%
2019/09/09	446	386.29	444	387.04	382.50	2	8,500	0.02%	大買/大賣/
2019/09/06	12	372.58	25	375.90	374.50	-13	8,254	-0.16%
2019/09/04	1	365.00	2	364.50	365.00	-1	8,141	-0.01%
2019/09/03	10	365.40	1	369.50	364.00	9	8,185	0.11%
2019/09/02	2	370.75	6	365.50	370.50	-4	8,245	-0.05%
2019/08/30	2	370.25	3	368.67	367.50	-1	8,259	-0.01%
2019/08/29	1	364.00	11	364.50	365.50	-10	8,242	-0.12%
2019/08/28	619	362.74	627	363.69	366.00	-8	8,248	-0.10%	大買/大賣/
2019/08/26	13	338.00	58	340.61	343.00	-45	8,242	-0.55%
2019/08/23	86	345.72	76	346.48	342.50	10	8,339	0.12%
2019/08/22	62	349.39	23	349.87	345.00	39	8,310	0.47%
2019/08/21	7	351.00	2	352.50	347.00	5	8,294	0.06%
2019/08/20	161	350.90	159	351.75	351.00	2	8,242	0.02%	大買/大賣/
2019/08/19	867	346.56	861.1	347.53	353.00	5.9	8,104	0.07%	大買/大賣/
2019/08/16	0	0.00	5	321.70	322.00	-5	7,760	-0.06%
2019/08/15	3	314.83	2	314.50	316.50	1	7,693	0.01%
2019/08/14	2	319.50	3	321.50	319.50	-1	7,697	-0.01%
2019/08/13	3	318.17	0	0.00	318.00	3	7,715	0.04%
2019/08/12	0	0.00	2	321.50	323.00	-2	7,798	-0.03%
2019/08/08	1	314.50	0	0.00	316.50	1	7,745	0.01%
2019/08/07	1	316.00	2	318.50	318.00	-1	7,723	-0.01%
2019/08/05	1	310.00	0	0.00	312.00	1	7,601	0.01%
2019/08/02	2	313.50	2	313.25	316.00	0	7,563	0.00%
2019/08/01	11	318.68	12	320.54	314.00	-1	7,496	-0.01%
2019/07/31	8	316.38	4	311.00	314.50	4	7,239	0.06%
2019/07/30	7	323.00	3	326.00	325.50	4	7,148	0.06%
2019/07/29	1	310.50	2	316.25	319.00	-1	7,066	-0.01%
2019/07/26	1	308.50	1	312.00	313.50	0	7,224	0.00%
2019/07/24	2	309.75	0	0.00	308.00	2	7,568	0.03%
2019/07/23	1	312.00	4	314.13	314.50	-3	7,497	-0.04%
2019/07/19	1	302.50	1	307.50	304.50	0	7,379	0.00%
2019/07/17	4	310.50	0	0.00	310.00	4	7,243	0.06%
2019/07/16	5	313.00	0	0.00	314.00	5	7,183	0.07%
2019/07/15	0	0.00	1	313.50	314.50	-1	7,154	-0.01%
2019/07/12	2	318.50	1	319.50	318.00	1	7,250	0.01%
2019/07/11	0	0.00	9	322.44	322.50	-9	7,525	-0.12%
2019/07/10	0	0.00	0.2	317.50	318.00	-0.2	7,546	0.00%
2019/07/09	0	0.00	11	314.27	313.50	-11	7,593	-0.14%
2019/07/08	0	0.00	2	315.00	314.00	-2	7,637	-0.03%
2019/07/05	21	320.02	9	321.50	321.00	12	7,744	0.15%
2019/07/04	1	318.50	15	319.00	319.00	-14	7,840	-0.18%
2019/07/03	9	319.28	5	322.00	317.50	4	7,937	0.05%
2019/07/02	1	316.00	4	318.25	319.00	-3	7,929	-0.04%
2019/07/01	17	316.06	0	0.00	314.00	17	7,911	0.21%
2019/06/28	1	315.50	3	313.00	314.00	-2	7,935	-0.03%
2019/06/27	0	0.00	1	314.50	313.00	-1	7,980	-0.01%
2019/06/26	5	310.80	0	0.00	310.50	5	7,980	0.06%
2019/06/25	2	311.75	16	311.94	311.50	-14	8,002	-0.17%
2019/06/24	17	313.76	4	312.63	315.50	13	7,992	0.16%
2019/06/21	6	313.58	18	311.31	313.50	-12	7,978	-0.15%
2019/06/20	2	310.75	0	0.00	310.00	2	7,916	0.03%
2019/06/19	3	310.50	0	0.00	308.50	3	8,057	0.04%
2019/06/18	0	0.00	4	307.00	308.50	-4	7,997	-0.05%
2019/06/17	2	300.75	1	303.50	300.50	1	7,940	0.01%
2019/06/14	1	307.50	1	310.00	307.00	0	7,923	0.00%
2019/06/13	1	314.50	1	309.00	309.50	0	7,915	0.00%
2019/06/12	0.1	309.00	1	311.50	309.50	-0.9	7,874	-0.01%
2019/06/11	7.2	308.14	2	310.50	308.00	5.2	7,882	0.07%
2019/06/10	2	314.50	1	315.50	316.00	1	7,777	0.01%
2019/06/06	5	307.30	9	307.89	307.00	-4	7,725	-0.05%
2019/06/05	6.2	317.24	3	314.50	313.00	3.2	7,680	0.04%
2019/06/04	7	314.21	8	315.63	311.00	-1	7,651	-0.01%
2019/06/03	3.1	314.14	1	311.50	314.00	2.1	7,579	0.03%
2019/05/31	36	303.67	38	303.05	311.00	-2	7,512	-0.03%
2019/05/30	18	292.03	3	295.17	296.50	15	7,348	0.20%
2019/05/29	0	0.00	1	276.50	280.50	-1	7,298	-0.01%
2019/05/28	1	283.00	1	283.00	280.50	0	7,369	0.00%
2019/05/27	3	281.50	3	278.00	281.00	0	7,496	0.00%
2019/05/24	1	288.00	1	290.00	287.00	0	7,704	0.00%
2019/05/23	2	291.00	2	292.75	292.00	0	7,892	0.00%
2019/05/17	3	294.00	5	291.60	291.00	-2	7,829	-0.03%
2019/05/15	1	290.50	0	0.00	290.00	1	7,722	0.01%
2019/05/14	0	0.00	2	277.75	289.00	-2	7,717	-0.03%
2019/05/13	2	287.25	16	287.50	286.50	-14	7,682	-0.18%
2019/05/10	5	301.80	7	299.07	298.50	-2	7,872	-0.03%
2019/05/09	15	309.13	16	305.00	300.00	-1	7,838	-0.01%
2019/05/08	32	309.84	33	309.03	310.00	-1	7,750	-0.01%
2019/05/07	22	310.95	21	311.69	311.00	1	7,659	0.01%
2019/05/06	26	302.65	29	303.93	306.00	-3	7,561	-0.04%
2019/05/03	51	303.99	51	304.59	309.00	0	7,464	0.00%
2019/05/02	34	305.79	28	306.14	298.00	6	7,205	0.08%
2019/04/30	12	288.50	3	291.50	295.50	9	6,913	0.13%
2019/04/26	0	0.00	9	286.56	290.00	-9	6,884	-0.13%
2019/04/24	0	0.00	3	290.00	289.50	-3	6,880	-0.04%
2019/04/23	1	289.00	0	0.00	290.00	1	6,891	0.01%
2019/04/22	0	0.00	1	290.00	289.00	-1	6,879	-0.01%
2019/04/19	0	0.00	1	292.50	290.00	-1	6,860	-0.01%
2019/04/18	2	291.75	23	291.28	291.00	-21	6,852	-0.31%
2019/04/17	82	290.34	73	289.58	288.50	9	6,816	0.13%
2019/04/16	0	0.00	6	300.00	300.00	-6	6,566	-0.09%
2019/04/15	7	297.79	0	0.00	296.50	7	6,549	0.11%
2019/04/12	0	0.00	1	296.00	293.50	-1	6,523	-0.02%
2019/04/11	1	301.00	7	295.29	291.50	-6	6,478	-0.09%
2019/04/10	1	301.00	0	0.00	300.00	1	6,347	0.02%
2019/04/08	7	292.79	0	0.00	294.50	7	6,082	0.12%
2019/04/03	1	290.50	12	289.75	290.50	-11	5,958	-0.18%
2019/04/02	28	290.50	0	0.00	290.50	28	5,872	0.48%
2019/04/01	4.2	284.95	0	0.00	285.50	4.2	5,738	0.07%
2019/03/29	0	0.00	1	281.00	282.50	-1	5,638	-0.02%
2019/03/28	5	280.40	14	280.57	276.50	-9	5,624	-0.16%
2019/03/27	9	279.33	0.1	279.50	279.50	8.9	5,697	0.16%
2019/03/26	1.1	280.09	41	279.76	281.00	-39.9	5,698	-0.70%
2019/03/22	5	283.40	2	283.75	284.00	3	5,618	0.05%
2019/03/21	0	0.00	6	277.00	277.50	-6	5,456	-0.11%
2019/03/20	3	273.67	0	0.00	274.50	3	5,425	0.06%
2019/03/19	3	274.83	0	0.00	275.50	3	5,414	0.06%
2019/03/18	2	281.25	0	0.00	278.00	2	5,364	0.04%
2019/03/15	1	274.00	7	275.86	276.00	-6	5,344	-0.11%
2019/03/14	1	276.00	0	0.00	272.50	1	5,346	0.02%
2019/03/13	1	272.00	1	270.00	273.00	0	5,402	0.00%
2019/03/12	10	273.45	7	272.00	270.50	3	5,438	0.06%
2019/03/11	1	271.00	1	270.00	270.00	0	5,514	0.00%
2019/03/08	11.1	269.04	0	0.00	267.50	11.1	5,580	0.20%
2019/03/07	1	275.50	2	273.25	274.00	-1	5,564	-0.02%
2019/03/06	6	279.33	5.1	279.41	280.00	1	5,571	0.02%
2019/03/05	0.1	275.00	0	0.00	273.00	0.1	5,485	0.00%
2019/03/04	7	278.79	1	278.00	277.00	6	5,444	0.11%
2019/02/27	4	277.88	5	279.40	280.00	-1	5,375	-0.02%
2019/02/26	8	284.25	15	286.47	276.50	-7	5,245	-0.13%
2019/02/25	55	279.75	47	281.22	282.50	8	5,028	0.16%
2019/02/22	5	264.30	32	264.80	264.00	-27	4,754	-0.57%
2019/02/21	6	254.67	0	0.00	259.00	6	4,530	0.13%
2019/02/20	26	256.27	4	256.75	255.50	22	4,480	0.49%
2019/02/19	7	250.64	0	0.00	250.00	7	4,495	0.16%
2019/02/15	1	252.00	0	0.00	252.00	1	4,475	0.02%
2019/02/14	1	256.00	1.1	256.00	255.50	-0.1	4,475	0.00%
2019/02/13	0	0.00	1	259.50	259.00	-1	4,503	-0.02%
2019/02/12	1.1	258.40	6.1	257.24	257.50	-5	4,487	-0.11%
2019/02/11	4	254.13	16	253.84	259.50	-12	4,448	-0.27%
2019/01/30	2	243.00	0	0.00	243.00	2	4,185	0.05%
2019/01/29	2	245.25	0	0.00	245.50	2	4,198	0.05%
2019/01/28	3.1	248.02	7	248.14	248.50	-3.9	4,197	-0.09%
2019/01/25	2	247.25	4	247.63	248.00	-2	4,258	-0.05%
2019/01/24	4	244.25	1	246.50	244.50	3	4,309	0.07%
2019/01/21	2	245.00	2	246.75	244.50	0	4,429	0.00%
2019/01/18	0	0.00	7	242.86	244.00	-7	4,495	-0.16%
2019/01/17	2	236.00	1	236.00	237.00	1	4,491	0.02%
2019/01/16	0	0.00	4	236.88	237.00	-4	4,540	-0.09%
2019/01/15	2	232.75	1	232.00	233.00	1	4,529	0.02%
2019/01/14	3	231.50	1	231.00	231.50	2	4,492	0.04%
2019/01/11	2	227.50	0	0.00	227.50	2	4,487	0.04%
2019/01/10	2	225.00	0	0.00	226.00	2	4,497	0.04%
2019/01/09	0	0.00	4	228.38	226.00	-4	4,501	-0.09%
2019/01/08	1	221.50	0	0.00	222.00	1	4,416	0.02%
2019/01/07	2	219.25	0	0.00	219.00	2	4,459	0.04%
2019/01/04	3	218.50	1	216.00	217.00	2	4,465	0.04%
2019/01/03	0	0.00	3	224.00	223.50	-3	4,634	-0.06%
2018/12/28	1	223.50	0	0.00	229.50	1	4,661	0.02%
2018/12/26	1	220.00	0	0.00	220.00	1	4,776	0.02%
2018/12/20	5	226.30	22	225.95	225.00	-17	4,975	-0.34%
2018/12/13	1	237.00	0	0.00	237.50	1	4,959	0.02%
2018/12/12	2	233.00	0	0.00	233.00	2	4,967	0.04%
2018/12/11	0	0.00	1	229.00	228.00	-1	4,951	-0.02%
2018/12/10	1	229.50	0	0.00	229.00	1	4,965	0.02%
2018/12/07	0	0.00	4	235.50	233.50	-4	4,965	-0.08%
2018/12/06	6	235.17	0	0.00	229.50	6	4,944	0.12%
2018/12/05	1	246.00	0	0.00	244.50	1	4,887	0.02%
2018/12/04	4	252.00	3	251.83	252.00	1	4,914	0.02%
2018/12/03	1	246.00	25.1	245.34	245.50	-24.1	4,860	-0.50%
2018/11/30	0	0.00	1.1	236.95	237.50	-1.1	4,801	-0.02%
2018/11/29	14	236.18	4	238.00	231.50	10	4,746	0.21%
2018/11/28	1	236.00	0	0.00	236.50	1	4,735	0.02%
2018/11/26	1	228.50	1	227.50	228.00	0	4,754	0.00%
2018/11/20	0	0.00	1	223.00	225.00	-1	4,954	-0.02%
2018/11/19	0	0.00	1	223.00	223.50	-1	4,952	-0.02%
2018/11/16	3	223.33	0.2	222.00	220.00	2.9	4,986	0.06%
2018/11/15	1	235.00	1	232.00	231.50	0	4,958	0.00%
2018/11/13	10	228.50	0	0.00	231.00	10	5,017	0.20%
2018/11/12	1	234.50	1	232.50	234.50	0	5,076	0.00%
2018/11/09	5.1	228.51	0	0.00	228.50	5.1	5,214	0.10%
2018/11/08	2	238.50	4	236.38	235.00	-2	5,176	-0.04%
2018/11/07	1.1	233.64	5	233.20	235.00	-3.9	5,158	-0.08%
2018/11/06	2	237.00	2	229.50	230.00	0	5,183	0.00%
2018/11/02	4	226.38	3	227.50	227.50	1	5,105	0.02%
2018/11/01	5	224.00	3	223.50	223.50	2	5,060	0.04%
2018/10/31	2	216.50	7	219.57	227.50	-5	4,993	-0.10%
2018/10/26	1.1	202.07	0	0.00	202.00	1.1	4,943	0.02%
2018/10/25	1	208.00	0	0.00	210.00	1	5,072	0.02%
2018/10/24	2	207.00	0	0.00	214.00	2	5,195	0.04%
2018/10/23	3	217.17	0	0.00	214.00	3	5,206	0.06%
2018/10/17	1	225.50	1	225.00	224.50	0	5,694	0.00%
2018/10/12	0	0.00	2	220.00	220.00	-2	5,773	-0.03%
2018/10/11	4.1	208.11	0	0.00	210.50	4.1	5,739	0.07%
2018/10/04	1	242.00	0	0.00	242.00	1	5,384	0.02%
2018/10/03	4	242.00	0	0.00	246.00	4	5,377	0.07%
2018/10/02	6	246.25	0	0.00	245.00	6	5,411	0.11%
2018/10/01	2	250.00	1	249.50	250.00	1	5,441	0.02%
2018/09/20	4	239.75	0	0.00	238.00	4	5,698	0.07%
2018/09/19	1	244.00	0	0.00	245.00	1	5,683	0.02%
2018/09/18	1	244.00	0	0.00	244.50	1	5,730	0.02%
2018/09/17	0	0.00	2	243.50	243.50	-2	5,861	-0.03%
2018/09/14	2	245.00	0	0.00	245.50	2	5,883	0.03%
2018/09/10	2	244.25	0	0.00	242.50	2	5,924	0.03%
2018/09/07	2	249.00	0	0.00	248.00	2	5,902	0.03%
2018/09/05	2	254.50	1	254.50	254.00	1	5,861	0.02%
2018/09/03	0	0.00	1.1	251.38	249.50	-1.1	5,898	-0.02%
2018/08/31	3	251.00	1	251.50	251.50	2	5,920	0.03%
2018/08/30	1	257.00	2	257.00	256.00	-1	5,884	-0.02%
2018/08/29	2	254.75	1	254.50	256.00	1	5,905	0.02%
2018/08/28	0	0.00	3	250.50	252.00	-3	5,883	-0.05%
2018/08/27	4	247.38	1	246.00	247.50	3	5,858	0.05%
2018/08/24	2.3	251.13	1	249.00	250.00	1.3	5,861	0.02%
2018/08/23	7	251.57	6	249.42	253.00	1	5,980	0.02%
2018/08/22	3.1	247.18	3	246.00	247.50	0.1	5,978	0.00%
2018/08/21	2	245.75	0	0.00	245.50	2	5,876	0.03%
2018/08/20	3	247.00	0	0.00	247.00	3	5,876	0.05%
2018/08/17	2	247.00	4	251.75	247.00	-2	5,874	-0.03%
2018/08/16	5	249.50	0	0.00	247.50	5	5,817	0.09%
2018/08/13	1	260.00	0	0.00	263.50	1	5,803	0.02%
2018/08/08	1	277.00	3	277.83	277.50	-2	5,925	-0.03%
2018/08/07	2	276.25	1	275.50	275.50	1	5,911	0.02%
2018/08/03	1	273.00	3	272.34	274.00	-2	6,066	-0.03%
2018/08/02	2	275.00	0	0.00	269.00	2	6,040	0.03%
2018/08/01	59	274.27	62	275.16	275.00	-3	5,966	-0.05%
2018/07/27	1	267.00	1	270.00	267.50	0	5,670	0.00%
2018/07/26	1	260.00	0	0.00	263.00	1	5,749	0.02%
2018/07/25	1	258.50	1	263.00	262.50	0	5,789	0.00%
2018/07/24	157	257.94	151	258.70	255.00	6	5,831	0.10%	大買/大賣/
2018/07/23	7	273.21	1	275.50	271.50	6	5,656	0.11%
2018/07/18	1	287.00	1	285.50	281.00	0	5,858	0.00%
2018/07/16	2	285.00	2	283.50	282.50	0	6,005	0.00%
2018/07/12	0	0.00	1	283.50	283.00	-1	6,621	-0.02%
2018/07/11	1	275.00	0	0.00	276.00	1	6,644	0.02%
2018/07/09	1	275.00	0	0.00	272.50	1	6,708	0.01%
2018/07/06	2	286.00	0	0.00	285.00	2	6,683	0.03%
2018/07/05	1	288.00	0	0.00	281.50	1	6,677	0.01%
2018/07/04	1	298.00	0	0.00	298.00	1	6,589	0.02%
2018/07/02	1	305.03	2	308.50	305.00	-1	6,707	-0.01%
2018/06/27	1	296.00	1	301.00	296.50	0	6,709	0.00%
2018/06/26	3	297.67	3	298.67	296.50	0	6,707	0.00%
2018/06/19	1	318.00	0	0.00	312.00	1	6,973	0.01%
2018/06/14	1	320.00	0	0.00	315.00	1	7,291	0.01%
2018/06/13	1	324.00	0	0.00	320.50	1	7,526	0.01%
2018/06/07	0	0.00	2	331.00	331.00	-2	7,856	-0.03%
2018/06/06	3	332.33	1	332.00	331.00	2	8,004	0.02%
2018/06/05	1	328.00	1	328.00	325.00	0	8,028	0.00%
2018/06/04	0	0.00	1	326.00	329.50	-1	8,154	-0.01%
2018/05/29	1	315.50	0	0.00	315.00	1	8,296	0.01%
2018/05/28	4	323.00	3	325.00	318.50	1	8,412	0.01%
2018/05/25	1	325.00	0	0.00	324.00	1	8,472	0.01%
2018/05/24	4	321.75	0	0.00	322.00	4	8,449	0.05%
2018/05/22	0	0.00	6	320.58	320.50	-6	8,492	-0.07%
2018/05/21	1	315.00	1	314.50	314.00	0	8,566	0.00%
2018/05/18	2	311.25	3	309.00	313.00	-1	8,607	-0.01%
2018/05/17	5	310.00	0	0.00	310.00	5	8,659	0.06%
2018/05/16	0.1	320.00	0	0.00	319.00	0.1	8,591	0.00%
2018/05/15	1	322.50	0	0.00	319.00	1	8,657	0.01%
2018/05/09	5	327.80	2	326.50	328.00	3	8,819	0.03%
2018/05/08	1	325.00	1	322.00	325.00	0	8,867	0.00%
2018/05/07	2	318.50	1	318.00	318.50	1	8,894	0.01%
2018/05/04	0	0.00	2	325.25	325.50	-2	8,845	-0.02%
2018/05/03	140	318.53	140	318.89	320.00	0	8,857	0.00%	大買/大賣/
2018/05/02	1	330.00	2	338.50	331.00	-1	8,786	-0.01%
2018/04/30	131	337.63	131	338.94	340.00	0	8,763	0.00%	大買/大賣/
2018/04/27	1	328.50	1	326.50	339.50	0	8,754	0.00%
2018/04/26	92	331.49	86	331.94	323.50	6	8,708	0.07%
2018/04/25	6.1	338.00	0	0.00	337.00	6.1	8,622	0.07%
2018/04/24	171	332.08	171	335.61	341.50	0	8,641	0.00%	大買/大賣/
2018/04/23	4	354.88	0	0.00	350.50	4	8,560	0.05%
2018/04/20	1	353.00	4	356.63	354.50	-3	8,487	-0.04%
2018/04/19	19	369.00	16	363.31	360.50	3	8,406	0.04%
2018/04/18	12	368.00	14	369.61	362.00	-2	8,208	-0.02%
2018/04/13	0	0.00	1	335.50	336.00	-1	7,811	-0.01%
2018/04/12	1	331.50	0	0.00	331.50	1	7,800	0.01%
2018/04/11	0	0.00	2	334.00	339.00	-2	7,785	-0.03%
2018/04/10	1	328.00	0	0.00	327.00	1	7,740	0.01%
2018/04/09	3	328.83	1	330.50	327.50	2	7,800	0.03%
2018/04/03	3	329.17	1	329.00	328.00	2	7,728	0.03%
2018/03/28	4	335.25	1	339.00	333.00	3	7,594	0.04%
2018/03/27	141	337.51	141	338.83	342.50	0	7,524	0.00%	大買/大賣/
2018/03/26	233	342.30	236	343.20	347.00	-3	7,360	-0.04%	大買/大賣/
2018/03/23	1	328.00	0	0.00	328.00	1	7,205	0.01%
2018/03/22	1	339.00	2	336.75	336.00	-1	7,199	-0.01%
2018/03/21	10	341.15	5	341.90	336.00	5	7,191	0.07%
2018/03/20	1	343.00	4	340.50	342.50	-3	7,183	-0.04%
2018/03/19	21	335.81	22	337.43	334.00	-1	6,988	-0.01%
2018/03/16	1	320.00	3	320.33	317.00	-2	6,766	-0.03%
2018/03/13	0	0.00	1	320.00	319.00	-1	6,558	-0.02%
2018/03/12	1	322.00	2	318.75	317.00	-1	6,573	-0.02%
2018/03/09	0	0.00	1	312.00	310.50	-1	6,656	-0.02%
2018/03/08	2	309.25	2	308.75	309.50	0	6,591	0.00%
2018/03/07	0	0.00	1	302.99	300.00	-1	6,474	-0.02%
2018/03/06	1	299.00	8	299.19	301.00	-7	6,435	-0.11%
2018/03/05	8	298.63	2	295.00	295.00	6	6,484	0.09%
2018/03/02	1	303.50	6	304.50	302.50	-5	6,432	-0.08%
2018/03/01	1	296.00	2	298.50	299.50	-1	6,373	-0.02%
2018/02/27	0	0.00	3	304.83	301.00	-3	6,282	-0.05%
2018/02/23	1	300.50	1	300.00	300.50	0	6,219	0.00%
2018/02/22	3	300.00	0	0.00	302.00	3	6,240	0.05%
2018/02/21	1	295.00	2	296.50	304.50	-1	6,238	-0.02%
2018/02/12	1	288.00	0	0.00	285.00	1	6,153	0.02%
2018/02/08	1	286.50	0	0.00	286.00	1	6,116	0.02%
2018/02/07	3	292.83	1	286.50	284.50	2	6,135	0.03%
2018/02/06	3	282.67	1	283.50	286.50	2	6,142	0.03%
2018/02/05	2	296.25	0	0.00	299.00	2	6,066	0.03%
2018/02/01	2	307.75	1	310.00	307.00	1	6,236	0.02%
2018/01/31	2	302.00	0	0.00	299.00	2	6,091	0.03%
2018/01/30	3	301.50	1	302.00	299.00	2	6,091	0.03%
2018/01/29	1	308.50	0	0.00	308.00	1	6,198	0.02%
2018/01/26	1	308.00	0	0.00	308.00	1	6,271	0.02%
2018/01/25	0	0.00	1	310.00	305.50	-1	6,267	-0.02%
2018/01/24	2	309.00	0	0.00	307.50	2	6,343	0.03%
2018/01/23	4	322.13	2	318.00	318.00	2	6,460	0.03%
2018/01/22	1	315.00	1	318.96	319.00	0	6,420	0.00%
2018/01/19	1	317.00	1	317.00	319.00	0	6,536	0.00%
2018/01/05	1	300.00	1	300.00	300.00	0	7,418	0.00%