聯發科 (2454)-凱基-三多券商分點個股進出

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
1005
漲跌
▲24
漲幅
+2.45%
成交量
5,743張
產業
上市半導體類股
3127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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	999.00	1005.00	-1	8,286	-0.01%
2024/04/25	1.5	985.15	0	0.00	981.00	1.5	8,341	0.02%
2024/04/24	0	0.00	247	996.28	1010.00	-247	8,353	-2.96%	大賣/鉅額交易
2024/04/23	0.1	982.00	323	973.13	972.00	-323	8,440	-3.83%	大賣/鉅額交易
2024/04/22	0.2	978.05	91.5	967.33	966.00	-91.3	8,512	-1.07%
2024/04/19	4.6	995.17	335.1	1000.67	993.00	-330.6	8,431	-3.92%	大賣/鉅額交易
2024/04/18	0.3	1045.56	345	1044.06	1050.00	-344.7	8,249	-4.18%	大賣/鉅額交易
2024/04/17	5.2	1057.49	74	1050.00	1050.00	-68.8	8,243	-0.84%
2024/04/16	1.4	1068.35	0.1	1075.00	1055.00	1.3	8,185	0.02%
2024/04/15	3.2	1123.36	178	1129.61	1110.00	-174.8	8,081	-2.16%	大賣/鉅額交易
2024/04/12	0	0.00	1	1175.00	1180.00	-1	8,021	-0.01%
2024/04/11	4.1	1207.81	0.1	1209.71	1200.00	4	8,026	0.05%
2024/04/09	0.1	1165.00	0.1	1165.83	1160.00	0	8,165	0.00%
2024/04/08	0	0.00	3	1145.03	1150.00	-3	8,276	-0.04%
2024/04/03	0	0.00	0	1170.00	1160.00	0	8,292	0.00%
2024/04/02	0	0.00	0	1170.00	1165.00	0	8,315	0.00%
2024/04/01	0.2	1165.00	33.1	1192.96	1160.00	-32.9	8,388	-0.39%
2024/03/29	0	0.00	0	1185.00	1195.00	0	8,352	0.00%
2024/03/28	0.1	1169.09	0	0.00	1160.00	0.1	8,270	0.00%
2024/03/26	60.3	1139.99	61	1155.00	1130.00	-0.7	8,183	-0.01%
2024/03/25	0	1125.00	1	1130.00	1120.00	-1	8,181	-0.01%
2024/03/22	1	1135.00	0	0.00	1125.00	1	8,210	0.01%
2024/03/20	0	1155.00	1	1155.02	1130.00	-1	8,283	-0.01%
2024/03/19	0	1145.00	0	0.00	1150.00	0	8,293	0.00%
2024/03/18	0.1	1175.00	0	1170.00	1170.00	0.1	8,246	0.00%
2024/03/15	0.2	1133.53	1.1	1139.38	1135.00	-0.9	8,223	-0.01%
2024/03/14	1.6	1155.85	1.1	1180.24	1150.00	0.5	8,175	0.01%
2024/03/13	373	1223.50	0	0.00	1215.00	373	8,048	4.63%	大買/鉅額交易
2024/03/12	274.1	1212.88	0	0.00	1215.00	274.1	7,983	3.43%	大買/鉅額交易
2024/03/11	0.1	1223.70	2	1215.00	1225.00	-1.9	7,950	-0.02%
2024/03/08	3.1	1243.49	0.1	1225.00	1230.00	3	7,942	0.04%
2024/03/07	179.7	1230.48	2.2	1235.20	1230.00	177.4	7,757	2.29%	大買/鉅額交易
2024/03/06	0	0.00	244.2	1150.22	1190.00	-244.2	7,564	-3.23%	大賣/鉅額交易
2024/03/05	0	1153.33	221.1	1145.72	1155.00	-221.1	7,525	-2.94%	大賣/鉅額交易
2024/03/04	0	1140.00	31.7	1138.38	1150.00	-31.7	7,470	-0.42%
2024/03/01	4	1144.94	1	1119.71	1105.00	3	7,359	0.04%
2024/02/29	49	1128.87	0.1	1137.31	1140.00	48.9	7,252	0.67%
2024/02/27	1,148	1147.22	9.5	1131.56	1115.00	1,138.5	7,175	15.87%	大買/鉅額交易
2024/02/26	91	1065.44	1.1	1119.24	1115.00	89.9	6,975	1.29%
2024/02/23	0	0.00	6.5	1066.41	1100.00	-6.5	6,882	-0.09%
2024/02/22	0	0.00	3.1	1003.91	1015.00	-3.1	6,651	-0.05%
2024/02/21	0.6	981.83	0	0.00	981.00	0.6	6,598	0.01%
2024/02/20	0	0.00	3	976.00	982.00	-3	6,589	-0.05%
2024/02/16	0	0.00	0.1	969.00	970.00	-0.1	6,661	0.00%
2024/02/15	2	962.50	0.1	955.37	972.00	1.9	6,666	0.03%
2024/02/05	1	937.00	0	0.00	937.00	1	6,630	0.02%
2024/02/02	0	931.00	6	931.17	936.00	-6	6,660	-0.09%
2024/02/01	7.2	927.01	1	928.00	930.00	6.2	6,651	0.09%
2024/01/31	2.1	962.46	2.1	969.41	966.00	0	6,527	0.00%
2024/01/30	2.2	969.11	2.1	959.14	963.00	0.1	6,494	0.00%
2024/01/29	0	0.00	0	939.00	938.00	0	6,457	0.00%
2024/01/26	0.2	938.00	0.2	931.00	936.00	0	6,433	0.00%
2024/01/25	2.1	941.24	1	944.74	943.00	1.1	6,506	0.02%
2024/01/24	1.2	928.75	1	931.00	936.00	0.2	6,471	0.00%
2024/01/23	1	910.06	0	0.00	911.00	1	6,521	0.02%
2024/01/22	0	0.00	2	933.00	922.00	-2	6,690	-0.03%
2024/01/19	0	915.00	2	913.50	920.00	-2	6,650	-0.03%
2024/01/18	0.1	890.48	0	0.00	897.00	0.1	6,590	0.00%
2024/01/17	2.1	881.60	0.2	882.29	879.00	1.9	6,586	0.03%
2024/01/16	3.5	903.50	0	0.00	895.00	3.5	6,479	0.05%
2024/01/15	1.1	924.86	1	930.00	922.00	0.1	6,397	0.00%
2024/01/12	0	925.00	0	0.00	926.00	0	6,468	0.00%
2024/01/11	4.1	927.47	3	920.00	920.00	1.1	6,515	0.02%
2024/01/10	0	926.00	0	0.00	924.00	0	6,528	0.00%
2024/01/09	1	938.00	0	0.00	928.00	1	6,595	0.02%
2024/01/08	3.2	921.40	4	921.00	920.00	-0.8	6,594	-0.01%
2024/01/05	1.2	925.03	0	925.00	921.00	1.1	6,666	0.02%
2024/01/04	0.2	925.26	0	0.00	928.00	0.2	6,686	0.00%
2024/01/03	3.4	955.82	0	0.00	953.00	3.4	6,753	0.05%
2024/01/02	1.4	980.94	0	0.00	981.00	1.4	6,593	0.02%
2023/12/27	0	0.00	2	1030.00	1040.00	-2	6,643	-0.03%
2023/12/26	0	0.00	1	1005.00	1000.00	-1	6,565	-0.02%
2023/12/25	5	991.40	5	995.00	995.00	0	6,574	0.00%
2023/12/22	0	0.00	0	988.00	990.00	0	6,583	0.00%
2023/12/21	0	975.00	0	974.00	976.00	0	6,592	0.00%
2023/12/19	0	0.00	1	983.00	992.00	-1	6,614	-0.02%
2023/12/15	0	0.00	2.1	990.96	996.00	-2.1	6,618	-0.03%
2023/12/14	0	0.00	0.1	962.00	966.00	-0.1	6,525	0.00%
2023/12/13	0	0.00	1.3	951.38	955.00	-1.3	6,615	-0.02%
2023/12/11	0	937.00	0	0.00	941.00	0	6,804	0.00%
2023/12/08	0	0.00	0.2	942.00	943.00	-0.2	6,863	0.00%
2023/12/07	0	0.00	0.2	931.36	931.00	-0.2	6,890	0.00%
2023/12/06	0	0.00	38	930.71	927.00	-38	6,874	-0.55%
2023/12/05	1.1	923.11	169	925.43	929.00	-167.9	6,897	-2.43%	大賣/鉅額交易
2023/12/04	2.1	945.68	8	933.00	933.00	-6	6,864	-0.09%
2023/12/01	0	0.00	25	945.00	947.00	-25	6,830	-0.37%
2023/11/30	0	0.00	2	947.00	945.00	-2	6,854	-0.03%
2023/11/29	0	940.00	0.3	945.00	948.00	-0.3	6,772	0.00%
2023/11/27	58.1	942.85	0	0.00	931.00	58.1	6,738	0.86%
2023/11/24	184	944.54	0.1	944.00	945.00	184	6,715	2.74%	大買/鉅額交易
2023/11/22	2	939.97	1	937.00	942.00	1	6,738	0.02%
2023/11/21	0	929.00	0	930.00	926.00	0	6,725	0.00%
2023/11/20	0	0.00	6	911.00	912.00	-6	6,660	-0.09%
2023/11/17	0	900.00	0	0.00	904.00	0	6,577	0.00%
2023/11/16	0.2	902.50	0	0.00	893.00	0.2	6,559	0.00%
2023/11/14	0	902.00	0	0.00	905.00	0	6,389	0.00%
2023/11/13	0	0.00	320.1	918.01	906.00	-320.1	6,386	-5.01%	大賣/鉅額交易
2023/11/10	1.1	884.41	0	887.00	884.00	1.1	6,327	0.02%
2023/11/09	1	899.14	1	909.00	905.00	0	6,247	0.00%
2023/11/08	214	910.26	20.1	911.50	914.00	193.9	6,192	3.13%	大買/鉅額交易
2023/11/07	128.1	891.35	0.1	886.82	888.00	128.1	6,118	2.09%	大買/鉅額交易
2023/11/06	1	884.00	0.2	883.43	882.00	0.8	6,072	0.01%
2023/11/03	0	868.00	0.1	867.00	870.00	-0.1	6,004	0.00%
2023/11/02	1	863.00	0.4	869.67	868.00	0.6	6,004	0.01%
2023/11/01	0	0.00	0	845.00	846.00	0	5,901	0.00%
2023/10/31	0	839.00	0	0.00	842.00	0	5,899	0.00%
2023/10/30	0.1	854.00	1	845.00	857.00	-1	5,868	-0.02%
2023/10/27	0.4	803.95	0	0.00	801.00	0.4	5,830	0.01%
2023/10/24	1.1	814.00	0	809.00	816.00	1.1	5,942	0.02%
2023/10/20	0	0.00	0	828.00	828.00	0	6,001	0.00%
2023/10/19	0	0.00	1	829.00	830.00	-1	5,982	-0.02%
2023/10/18	0	817.78	0	0.00	813.00	0	6,048	0.00%
2023/10/17	0	0.00	0.1	822.00	825.00	-0.1	5,962	0.00%
2023/10/16	0	0.00	1	839.96	840.00	-1	5,928	-0.02%
2023/10/13	0	831.00	1.7	835.53	842.00	-1.7	5,910	-0.03%
2023/10/12	0	0.00	12	811.50	815.00	-12	5,818	-0.21%
2023/10/11	10.3	800.10	0.5	807.33	814.00	9.8	5,806	0.17%
2023/10/04	0	0.00	1	778.00	780.00	-1	5,662	-0.02%
2023/10/03	0	0.00	0.2	770.05	772.00	-0.2	5,629	0.00%
2023/10/02	0	0.00	0	743.00	745.00	0	5,529	0.00%
2023/09/28	0	0.00	0.1	733.00	735.00	-0.1	5,534	0.00%
2023/09/27	0.2	731.00	0	0.00	737.00	0.2	5,531	0.00%
2023/09/22	5	734.00	5.1	745.99	746.00	-0.1	5,511	0.00%
2023/09/21	25	748.80	25	746.00	746.00	0	5,456	0.00%
2023/09/19	0.1	770.00	0	773.00	773.00	0.1	5,433	0.00%
2023/09/18	0.1	778.00	0	0.00	782.00	0.1	5,405	0.00%
2023/09/15	0	745.00	4	751.00	763.00	-4	5,396	-0.07%
2023/09/14	0	0.00	2.5	732.14	733.00	-2.5	5,534	-0.04%
2023/09/13	0	0.00	3	736.67	732.00	-3	5,770	-0.05%
2023/09/12	0	0.00	1.3	723.13	728.00	-1.3	5,785	-0.02%
2023/09/07	0	0.00	4	717.00	717.00	-4	5,907	-0.07%
2023/09/05	0	0.00	0.1	713.42	718.00	-0.1	5,943	0.00%
2023/09/04	0.2	710.00	0	0.00	711.00	0.2	5,984	0.00%
2023/09/01	15	710.00	15	710.00	710.00	0	6,032	0.00%
2023/08/31	0	0.00	1	710.00	705.00	-1	6,053	-0.02%
2023/08/30	0	0.00	0.3	706.03	709.00	-0.3	6,044	-0.01%
2023/08/24	0	0.00	1	687.88	691.00	-1	6,377	-0.02%
2023/08/23	0	672.00	0	0.00	671.00	0	6,451	0.00%
2023/08/18	1	675.94	0.1	675.00	674.00	1	6,661	0.01%
2023/08/17	1	676.00	0	0.00	674.00	1	6,696	0.01%
2023/08/16	0	0.00	0	690.00	689.00	0	6,693	0.00%
2023/08/14	1.1	669.05	0	671.00	672.00	1	6,704	0.02%
2023/08/11	1	676.04	1.1	678.00	679.00	0	6,776	0.00%
2023/08/10	1.1	693.19	0	0.00	693.00	1.1	6,757	0.02%
2023/08/09	0	0.00	2.1	697.02	701.00	-2.1	6,745	-0.03%
2023/08/02	0.1	707.00	0.4	706.00	709.00	-0.3	6,665	0.00%
2023/08/01	0.2	702.88	1.3	709.37	713.00	-1.1	6,565	-0.02%
2023/07/31	0	0.00	2.2	692.26	690.00	-2.2	6,386	-0.03%
2023/07/28	0.2	663.00	0	0.00	658.00	0.2	6,200	0.00%
2023/07/26	1.3	655.15	0.1	656.00	655.00	1.3	6,267	0.02%
2023/07/25	0.2	672.89	0	0.00	665.00	0.2	6,257	0.00%
2023/07/24	0.1	676.78	0	687.00	675.00	0.1	6,219	0.00%
2023/07/21	2.1	675.26	3	677.02	682.00	-1	6,214	-0.02%
2023/07/20	1.2	693.74	1	693.03	692.00	0.1	6,162	0.00%
2023/07/19	0	0.00	0.2	694.53	696.00	-0.2	6,199	0.00%
2023/07/18	7	682.57	5	680.00	683.00	2	6,180	0.03%
2023/07/17	8.1	682.41	8	689.25	683.00	0.1	6,267	0.00%
2023/07/14	0	692.00	0	694.29	692.00	0	6,375	0.00%
2023/07/13	1.5	685.92	0.1	689.83	680.00	1.4	6,507	0.02%
2023/07/12	1.1	686.58	2	684.01	685.00	-0.9	6,656	-0.01%
2023/07/11	0	0.00	0	684.00	686.00	0	6,664	0.00%
2023/07/10	0.4	678.03	0.1	679.00	673.00	0.3	6,692	0.00%
2023/07/07	2	682.02	0	0.00	682.00	2	6,657	0.03%
2023/07/06	2.1	691.11	0	0.00	690.00	2.1	6,660	0.03%
2023/07/05	1	701.00	1	700.02	697.00	0	6,686	0.00%
2023/07/04	2.1	699.98	0.2	696.50	700.00	1.9	6,698	0.03%
2023/07/03	1.1	693.16	0.1	696.13	691.00	0.9	6,780	0.01%
2023/06/30	0.3	688.76	0	0.00	688.00	0.3	6,804	0.00%
2023/06/29	0.1	697.20	0	0.00	696.00	0.1	6,781	0.00%
2023/06/28	0.1	694.00	1	693.00	695.00	-0.9	6,759	-0.01%
2023/06/27	1	685.00	0	0.00	681.00	1	6,755	0.01%
2023/06/26	2.1	687.53	0.1	689.00	685.00	2	6,729	0.03%
2023/06/21	0.1	686.64	0	0.00	693.00	0.1	6,725	0.00%
2023/06/20	5.1	697.66	0.1	702.00	691.00	5	6,613	0.08%
2023/06/19	0.2	785.03	3	784.34	785.00	-2.8	6,287	-0.04%
2023/06/16	2.1	755.24	0	0.00	751.00	2.1	6,046	0.03%
2023/06/15	0	0.00	0.1	767.00	766.00	-0.1	5,965	0.00%
2023/06/14	0	778.00	0.1	779.00	780.00	-0.1	5,945	0.00%
2023/06/13	0	0.00	1	778.94	779.00	-1	5,954	-0.02%
2023/06/12	0	0.00	1.1	768.82	767.00	-1.1	5,921	-0.02%
2023/06/07	1	767.00	5.1	762.05	768.00	-4.1	5,921	-0.07%
2023/06/05	1	760.00	0	759.00	759.00	1	5,990	0.02%
2023/06/02	0	0.00	0.2	755.00	751.00	-0.2	5,988	0.00%
2023/06/01	3.2	748.13	3	748.01	748.00	0.2	6,005	0.00%
2023/05/31	0	755.50	1.5	758.70	759.00	-1.5	6,008	-0.02%
2023/05/30	18	764.00	18.4	766.56	763.00	-0.4	5,965	-0.01%
2023/05/29	0.1	748.86	1.1	753.85	738.00	-1	5,953	-0.02%
2023/05/26	0.1	725.00	1.1	726.87	730.00	-1	5,919	-0.02%
2023/05/24	0	708.50	0	713.00	711.00	0	5,857	0.00%
2023/05/23	0	717.00	1.3	719.50	716.00	-1.2	5,807	-0.02%
2023/05/22	1.4	704.43	0.3	707.54	705.00	1.1	5,763	0.02%
2023/05/19	0	697.00	0.4	694.63	698.00	-0.4	5,747	-0.01%
2023/05/18	0	691.00	0	688.00	689.00	0	5,748	0.00%
2023/05/17	0.4	684.40	0	686.00	685.00	0.4	5,785	0.01%
2023/05/16	0	683.00	0	683.00	680.00	0	5,709	0.00%
2023/05/15	0	0.00	0	678.00	680.00	0	5,715	0.00%
2023/05/12	0	0.00	0.1	671.00	673.00	-0.1	5,708	0.00%
2023/05/11	1	668.02	0.9	670.06	668.00	0.1	5,688	0.00%
2023/05/10	0	668.56	0	669.00	668.00	0	5,765	0.00%
2023/05/09	0.1	677.81	1	675.09	677.00	-0.9	5,820	-0.02%
2023/05/08	0.2	677.00	0	0.00	675.00	0.2	5,909	0.00%
2023/05/05	0	0.00	1	677.00	675.00	-1	5,965	-0.02%
2023/05/04	1	669.06	0	0.00	668.00	1	6,096	0.02%
2023/05/03	0	676.09	0	679.00	680.00	0	6,099	0.00%
2023/05/02	3.2	669.06	1.1	670.00	671.00	2.1	6,171	0.03%
2023/04/28	3	667.01	2.2	669.97	665.00	0.8	6,300	0.01%
2023/04/27	0.1	665.96	0	664.00	662.00	0	6,268	0.00%
2023/04/26	2.4	641.17	0	0.00	649.00	2.4	6,271	0.04%
2023/04/25	1.6	654.41	0	0.00	650.00	1.6	6,263	0.03%
2023/04/24	0.1	678.33	0	0.00	676.00	0.1	6,226	0.00%
2023/04/21	3.3	670.94	0.5	670.00	665.00	2.8	6,262	0.05%
2023/04/20	3.5	673.71	1	670.00	673.00	2.5	6,320	0.04%
2023/04/19	11.2	677.58	11.2	675.31	675.00	0	6,272	0.00%
2023/04/18	2	695.30	0.7	691.00	688.00	1.3	6,207	0.02%
2023/04/17	9.5	701.11	5	706.00	709.00	4.5	6,062	0.07%
2023/04/14	0.1	749.00	0.2	755.00	748.00	-0.1	5,874	0.00%
2023/04/13	0	756.00	0	0.00	750.00	0	5,876	0.00%
2023/04/12	0	757.00	0	0.00	758.00	0	5,830	0.00%
2023/04/11	0.2	750.00	0	0.00	756.00	0.2	5,831	0.00%
2023/04/10	2.1	743.00	36.4	748.37	742.00	-34.3	5,902	-0.58%
2023/04/07	1.1	746.21	28	747.79	749.00	-26.9	5,839	-0.46%
2023/04/06	11.4	758.18	24.2	753.15	753.00	-12.8	5,791	-0.22%
2023/03/31	5	784.00	0	786.00	787.00	5	5,686	0.09%
2023/03/30	0	0.00	0.1	780.00	778.00	-0.1	5,681	0.00%
2023/03/29	0.1	766.78	0	0.00	773.00	0.1	5,709	0.00%
2023/03/28	0.1	771.96	0	0.00	766.00	0.1	5,757	0.00%
2023/03/27	0	782.00	47	783.91	780.00	-47	5,800	-0.81%
2023/03/24	2	790.00	80	792.00	790.00	-78	5,961	-1.31%
2023/03/23	10	788.50	0	0.00	793.00	10	6,115	0.16%
2023/03/22	0	0.00	1.1	777.31	781.00	-1.1	6,119	-0.02%
2023/03/21	3.1	769.10	419	765.78	771.00	-415.9	6,130	-6.78%	大賣/鉅額交易
2023/03/20	0.6	772.89	0	0.00	770.00	0.6	6,125	0.01%
2023/03/17	0	770.00	17	771.00	773.00	-17	6,110	-0.28%
2023/03/16	0	0.00	5	761.00	756.00	-5	6,067	-0.08%
2023/03/15	20.1	764.99	1	758.00	758.00	19.1	6,057	0.31%
2023/03/13	0	0.00	499	752.82	764.00	-499	6,044	-8.26%	大賣/鉅額交易
2023/03/10	0.1	755.00	0	0.00	756.00	0.1	6,029	0.00%
2023/03/09	0	0.00	75	774.33	767.00	-75	6,046	-1.24%
2023/03/08	7.1	766.06	103	771.60	768.00	-95.9	6,112	-1.57%	大賣/
2023/03/07	1	786.00	5	786.00	788.00	-4	6,058	-0.07%
2023/03/06	8	783.00	8	790.00	784.00	0	6,062	0.00%
2023/03/03	5	777.20	5.4	774.85	775.00	-0.4	6,033	-0.01%
2023/03/02	1.2	774.75	0.1	784.00	775.00	1.2	6,049	0.02%
2023/03/01	7	758.53	5.2	775.09	791.00	1.9	5,944	0.03%
2023/02/24	23	736.78	85.1	728.42	723.00	-62.1	5,788	-1.07%
2023/02/23	0	735.00	16.1	730.07	745.00	-16.1	5,727	-0.28%
2023/02/22	0	716.00	49	716.96	713.00	-49	5,693	-0.86%
2023/02/21	0	0.00	0.6	731.00	725.00	-0.6	5,736	-0.01%
2023/02/20	0	0.00	0.1	730.00	726.00	-0.1	5,857	0.00%
2023/02/17	0	0.00	33	709.91	723.00	-33	6,042	-0.55%
2023/02/16	0	0.00	117.3	711.05	711.00	-117.3	6,143	-1.91%	大賣/鉅額交易
2023/02/15	1.2	710.46	517.5	714.91	710.00	-516.3	6,321	-8.17%	大賣/鉅額交易
2023/02/14	0	0.00	2	737.00	732.00	-2	6,331	-0.03%
2023/02/10	10	742.00	10	740.00	740.00	0	6,539	0.00%
2023/02/09	21.5	748.58	1	739.04	749.00	20.5	6,621	0.31%
2023/02/08	0	0.00	1.3	744.34	744.00	-1.3	6,629	-0.02%
2023/02/07	15	725.53	14	717.00	717.00	1	6,606	0.02%
2023/02/06	12	738.99	5	731.00	731.00	7	6,599	0.11%
2023/02/03	168	749.86	5.2	750.76	751.00	162.8	6,601	2.47%	大買/鉅額交易
2023/02/02	126	747.60	8.1	747.50	747.00	117.9	6,768	1.74%	大買/鉅額交易
2023/01/31	42.1	736.16	11.1	721.17	718.00	30.9	6,691	0.46%
2023/01/30	0	0.00	1.3	725.15	739.00	-1.3	6,619	-0.02%
2023/01/13	2	717.78	0.1	695.00	694.00	2	6,514	0.03%
2023/01/12	15.1	714.06	2.2	714.06	715.00	12.9	6,545	0.20%
2023/01/11	41	699.32	5.1	704.69	707.00	35.9	6,540	0.55%
2023/01/10	118	690.40	2.2	689.18	694.00	115.8	6,535	1.77%	大買/鉅額交易
2023/01/09	28	668.82	8	675.00	675.00	20	6,501	0.31%
2023/01/06	288	656.41	0	0.00	660.00	288	6,538	4.40%	大買/鉅額交易
2023/01/05	35	637.14	35	637.00	631.00	0	6,535	0.00%
2023/01/04	0.1	638.00	0	0.00	636.00	0.1	6,561	0.00%
2022/12/30	0	631.00	0	0.00	625.00	0	6,675	0.00%
2022/12/29	0	627.00	0	0.00	629.00	0	6,750	0.00%
2022/12/28	2.1	627.24	73	626.67	638.00	-70.9	6,848	-1.03%
2022/12/27	0	655.00	0	0.00	656.00	0	6,776	0.00%
2022/12/26	17	652.88	0	0.00	651.00	17	6,798	0.25%
2022/12/23	0	656.00	0	0.00	660.00	0	6,869	0.00%
2022/12/22	20	661.01	0	0.00	661.00	20	6,962	0.29%
2022/12/21	93	656.20	3	656.33	654.00	90	7,014	1.28%
2022/12/20	0.1	655.00	33	646.00	646.00	-33	7,009	-0.47%
2022/12/16	1.1	655.33	289.1	657.57	660.00	-288.1	6,957	-4.14%	大賣/鉅額交易
2022/12/15	4.3	692.24	508	693.86	681.00	-503.7	6,838	-7.37%	大賣/鉅額交易
2022/12/14	0	0.00	162	718.09	718.00	-162	6,685	-2.42%	大賣/鉅額交易
2022/12/13	0	0.00	0.7	715.00	709.00	-0.7	6,656	-0.01%
2022/12/12	0.1	710.40	136	710.16	712.00	-135.9	6,633	-2.05%	大賣/鉅額交易
2022/12/09	0.1	716.00	75	720.40	729.00	-74.9	6,683	-1.12%
2022/12/08	0.1	708.09	0	0.00	705.00	0.1	6,669	0.00%
2022/12/07	0.1	718.00	22	717.00	716.00	-21.9	6,703	-0.33%
2022/12/06	5	725.01	5	725.00	725.00	0	6,687	0.00%
2022/12/05	2	748.00	3	748.01	739.00	-1	6,688	-0.02%
2022/12/02	0	0.00	0.1	743.00	739.00	-0.1	6,670	0.00%
2022/12/01	3.2	747.11	3	741.00	741.00	0.2	6,687	0.00%
2022/11/30	0	0.00	0.4	732.79	733.00	-0.4	6,640	-0.01%
2022/11/29	0.1	709.00	0	0.00	713.00	0.1	6,585	0.00%
2022/11/28	5	713.97	13.1	709.80	703.00	-8.1	6,658	-0.12%
2022/11/25	0.1	727.00	0	730.00	727.00	0.1	6,686	0.00%
2022/11/24	0.1	727.00	2.2	722.97	728.00	-2.1	6,662	-0.03%
2022/11/23	1	715.00	0	0.00	705.00	1	6,614	0.02%
2022/11/22	3.1	706.21	75	706.71	713.00	-71.9	6,640	-1.08%
2022/11/21	3	717.00	3	720.00	720.00	0	6,585	0.00%
2022/11/18	0	0.00	45	736.00	722.00	-45	6,562	-0.69%
2022/11/17	30	732.33	30.1	739.96	725.00	-0.1	6,538	0.00%
2022/11/15	0.5	720.00	9.1	724.27	722.00	-8.6	6,409	-0.13%
2022/11/14	75	704.00	3	700.67	697.00	72	6,249	1.15%
2022/11/11	65.1	697.38	0.4	688.57	700.00	64.8	6,158	1.05%
2022/11/10	0	0.00	1.2	657.42	660.00	-1.2	5,973	-0.02%
2022/11/09	0.1	634.09	2	648.50	650.00	-1.9	5,943	-0.03%
2022/11/08	41	626.39	6	620.00	620.00	35	5,823	0.60%
2022/11/07	81	618.33	3	613.68	620.00	78	5,766	1.35%
2022/11/04	2	591.49	74	592.30	597.00	-72	5,782	-1.25%
2022/11/03	1	593.00	129	595.34	600.00	-128	5,814	-2.20%	大賣/鉅額交易
2022/11/02	0	599.00	0	0.00	599.00	0	5,796	0.00%
2022/11/01	0	0.00	1	601.00	599.00	-1	5,769	-0.02%
2022/10/31	78	583.56	8.3	597.04	590.00	69.7	5,758	1.21%
2022/10/28	0	566.00	1	565.00	565.00	-1	5,543	-0.02%
2022/10/27	0.2	586.01	0	0.00	589.00	0.2	5,502	0.00%
2022/10/26	1.1	570.96	11	575.00	579.00	-9.9	5,503	-0.18%
2022/10/25	5	580.99	0	0.00	563.00	5	5,501	0.09%
2022/10/24	1	591.01	1	591.00	588.00	0	5,510	0.00%
2022/10/21	5	567.02	5	567.00	567.00	0	5,493	0.00%
2022/10/20	3.1	561.04	273.5	561.45	570.00	-270.4	5,520	-4.90%	大賣/鉅額交易
2022/10/19	0	0.00	0.1	585.00	577.00	-0.1	5,467	0.00%
2022/10/18	0	588.00	0	0.00	588.00	0	5,468	0.00%
2022/10/17	160	571.59	0	0.00	578.00	160	5,498	2.91%	大買/鉅額交易
2022/10/14	0	583.00	0	566.67	585.00	0	5,580	0.00%
2022/10/13	1	544.90	0.5	541.00	544.00	0.5	5,561	0.01%
2022/10/12	2.1	547.01	2	549.00	549.00	0.1	5,527	0.00%
2022/10/11	2	554.00	4.1	560.37	553.00	-2.1	5,544	-0.04%
2022/10/07	11.1	565.39	10	566.00	566.00	1.1	5,540	0.02%
2022/10/06	23.1	587.02	0	0.00	587.00	23.1	5,531	0.42%
2022/10/05	147	604.60	1.2	605.19	599.00	145.9	5,528	2.64%	大買/鉅額交易
2022/10/04	22	567.82	0	0.00	573.00	22	5,491	0.40%
2022/10/03	30.1	550.66	0	0.00	548.00	30.1	5,503	0.55%
2022/09/30	4	547.98	0	546.00	551.00	4	5,600	0.07%
2022/09/29	0.1	559.63	0	559.00	543.00	0	5,648	0.00%
2022/09/28	13.2	557.11	11	545.73	545.00	2.2	5,643	0.04%
2022/09/27	0.1	571.55	1	570.00	568.00	-0.9	5,673	-0.02%
2022/09/26	3.1	570.86	5	572.20	569.00	-1.9	5,749	-0.03%
2022/09/23	1	580.06	74	581.43	580.00	-72.9	5,832	-1.25%
2022/09/22	5.1	592.94	0	0.00	591.00	5.1	5,925	0.09%
2022/09/21	5.2	602.18	0	608.33	605.00	5.2	6,057	0.09%
2022/09/19	0	0.00	18.1	609.66	604.00	-18.1	6,370	-0.28%
2022/09/16	3.2	604.33	0	0.00	600.00	3.2	6,541	0.05%
2022/09/15	2	615.02	0	0.00	616.00	2	6,915	0.03%
2022/09/14	2.1	612.95	0	0.00	615.00	2.1	7,098	0.03%
2022/09/12	0	0.00	40	635.38	627.00	-40	7,161	-0.56%
2022/09/08	0.2	623.00	0	0.00	623.00	0.2	7,293	0.00%
2022/09/07	0	612.00	1	611.00	619.00	-1	7,319	-0.01%
2022/09/06	0	633.00	1	632.00	629.00	-1	7,319	-0.01%
2022/09/02	4.5	628.44	0	0.00	620.00	4.5	7,407	0.06%
2022/09/01	2.3	652.28	1	646.00	648.00	1.3	7,329	0.02%
2022/08/31	0.1	668.00	2	663.50	667.00	-1.9	7,309	-0.03%
2022/08/30	1.3	650.46	0	0.00	657.00	1.3	7,411	0.02%
2022/08/29	31.1	652.07	0	0.00	653.00	31.1	7,427	0.42%
2022/08/26	4	681.01	3	683.33	678.00	1	7,444	0.01%
2022/08/24	6.3	669.25	5	667.00	667.00	1.3	7,497	0.02%
2022/08/23	1	667.00	0	675.00	676.00	1	7,601	0.01%
2022/08/22	10.4	674.59	10	672.00	672.00	0.4	7,628	0.00%
2022/08/19	7.1	694.19	1	695.00	693.00	6.1	7,590	0.08%
2022/08/18	3	695.00	3	702.00	702.00	0	7,581	0.00%
2022/08/17	5	700.00	0	0.00	703.00	5	7,566	0.07%
2022/08/16	8	706.01	9.1	707.07	706.00	-1.1	7,537	-0.01%
2022/08/15	81.9	704.37	1.1	706.91	706.00	80.8	7,502	1.08%
2022/08/12	7	681.14	3	676.00	684.00	4	7,480	0.05%
2022/08/11	7.2	668.55	6	668.50	670.00	1.2	7,486	0.02%
2022/08/10	6.2	670.47	5	668.00	668.00	1.2	7,426	0.02%
2022/08/09	0.1	693.00	0	0.00	694.00	0.1	7,387	0.00%
2022/08/08	10	708.50	0	0.00	709.00	10	7,382	0.14%
2022/08/05	0	0.00	0.3	710.36	717.00	-0.3	7,373	0.00%
2022/08/04	6	684.00	3	681.00	684.00	3	7,325	0.04%
2022/08/03	0	686.00	0	0.00	686.00	0	7,330	0.00%
2022/08/02	54	676.85	0	0.00	683.00	54	7,368	0.73%
2022/08/01	3	685.00	0.1	690.00	694.00	2.9	7,318	0.04%
2022/07/29	0	688.00	18	679.78	683.00	-18	7,306	-0.25%
2022/07/27	5	665.00	5	671.00	677.00	0	7,257	0.00%
2022/07/26	1	682.00	0	0.00	681.00	1	7,285	0.01%
2022/07/25	0	694.00	0	0.00	688.00	0	7,307	0.00%
2022/07/22	13.1	704.76	13	706.23	705.00	0.1	7,416	0.00%
2022/07/21	0	716.00	1	696.00	716.00	-1	7,419	-0.01%
2022/07/20	1.1	676.15	2.1	683.44	671.00	-1	7,345	-0.01%
2022/07/19	0	663.00	1	664.00	662.00	-1	7,309	-0.01%
2022/07/18	1	664.00	56	655.50	661.00	-55	7,327	-0.75%
2022/07/14	0	0.00	0.1	648.00	646.00	-0.1	7,234	0.00%
2022/07/13	5	649.91	9	634.22	634.00	-4	7,247	-0.05%
2022/07/12	1	611.00	0	0.00	614.00	1	7,202	0.01%
2022/07/11	2.1	648.29	1	641.00	637.00	1.1	7,198	0.02%
2022/07/08	0	0.00	1	652.99	651.00	-1	7,217	-0.01%
2022/07/07	0	0.00	1	634.82	636.00	-1	7,234	-0.01%
2022/07/06	5.1	609.02	4	607.00	605.00	1.1	7,219	0.02%
2022/07/05	0.1	603.55	1	604.28	615.00	-1	7,194	-0.01%
2022/07/04	1	615.97	1	609.00	611.00	0	7,257	0.00%
2022/07/01	7.1	637.34	11	615.09	612.00	-4	7,312	-0.05%
2022/06/30	3	657.29	0	0.00	651.00	3	7,366	0.04%
2022/06/29	1	652.00	1	666.00	661.00	0	7,359	0.00%
2022/06/28	5.1	655.20	115	649.29	651.00	-109.9	7,274	-1.51%	大賣/鉅額交易
2022/06/27	3.1	688.90	8	682.40	678.00	-5	7,189	-0.07%
2022/06/24	0.4	680.51	0	0.00	670.00	0.4	7,235	0.00%
2022/06/23	15.6	697.32	6.2	689.28	689.00	9.4	7,038	0.13%
2022/06/22	7.7	817.46	5	807.00	807.00	2.7	6,590	0.04%
2022/06/20	1.1	838.09	1	846.00	840.00	0.1	6,372	0.00%
2022/06/17	13.2	846.16	6	833.00	831.00	7.2	6,323	0.11%
2022/06/16	93	896.54	0	0.00	873.00	93	6,172	1.51%
2022/06/15	0	890.00	0	0.00	884.00	0	6,199	0.00%
2022/06/14	3.1	871.64	3	880.33	880.00	0.1	6,271	0.00%
2022/06/13	11.2	897.00	5	887.00	887.00	6.2	6,289	0.10%
2022/06/10	5	928.80	1	921.11	930.00	4	6,300	0.06%
2022/06/09	31.1	926.81	3	927.00	924.00	28.1	6,361	0.44%
2022/06/08	9	930.00	10	918.71	930.00	-1	6,356	-0.02%
2022/06/07	6.1	897.01	3	900.00	890.00	3.1	6,282	0.05%
2022/06/02	5	903.59	5	899.80	898.00	0	6,316	0.00%
2022/06/01	2	909.00	0	902.71	905.00	2	6,430	0.03%
2022/05/31	7	903.54	7	883.57	905.00	0	6,447	0.00%
2022/05/30	1	867.00	6.1	872.06	878.00	-5.1	6,341	-0.08%
2022/05/27	3	850.97	5	844.42	851.00	-2	6,316	-0.03%
2022/05/26	9	836.44	3	849.00	833.00	6	6,351	0.09%
2022/05/25	0	830.00	0	843.00	843.00	0	6,412	0.00%
2022/05/24	0	830.50	20	842.75	830.00	-20	6,489	-0.31%
2022/05/23	3	853.97	3	855.97	843.00	0	6,499	0.00%
2022/05/20	0	841.00	0	0.00	846.00	0	6,525	0.00%
2022/05/19	14	843.86	3	842.67	845.00	11	6,518	0.17%
2022/05/18	0	854.00	68	851.54	855.00	-68	6,480	-1.05%
2022/05/16	6	841.47	5	825.60	825.00	1	6,422	0.02%
2022/05/13	3	829.00	3.4	842.37	843.00	-0.4	6,394	-0.01%
2022/05/12	1	820.11	0	0.00	820.00	1	6,408	0.02%
2022/05/11	0.1	821.40	9	820.56	829.00	-8.9	6,423	-0.14%
2022/05/10	2.1	805.43	13	810.23	820.00	-10.9	6,503	-0.17%
2022/05/09	1.2	814.18	1	816.00	813.00	0.2	6,538	0.00%
2022/05/06	1	818.00	0	0.00	834.00	1	6,633	0.02%
2022/05/04	0	830.00	1.1	831.45	829.00	-1.1	6,852	-0.02%
2022/05/03	0.2	811.23	0.7	824.00	820.00	-0.5	6,867	-0.01%
2022/04/29	1	835.00	15.3	846.22	830.00	-14.3	6,813	-0.21%
2022/04/28	1.1	826.08	1.1	831.90	828.00	0	6,800	0.00%
2022/04/27	3.1	806.66	19.4	808.91	808.00	-16.3	6,680	-0.24%
2022/04/26	4.1	828.06	10.8	833.15	833.00	-6.7	6,617	-0.10%
2022/04/25	25	833.20	1.8	840.00	837.00	23.3	6,582	0.35%
2022/04/22	81.1	849.16	0	0.00	854.00	81.1	6,574	1.23%
2022/04/21	0	0.00	0.2	863.12	868.00	-0.2	6,571	0.00%
2022/04/20	22	846.55	0	854.00	856.00	22	6,581	0.33%
2022/04/19	70	854.42	71	854.87	838.00	-1	6,539	-0.02%
2022/04/18	0.1	838.00	0.1	838.00	833.00	-0.1	6,509	0.00%
2022/04/15	4.4	839.17	112	833.32	832.00	-107.6	6,561	-1.64%	大賣/鉅額交易
2022/04/14	21	868.52	7	862.43	861.00	14	6,580	0.21%
2022/04/13	130	862.99	0.1	866.20	880.00	130	6,612	1.97%	大買/鉅額交易
2022/04/12	41.1	839.05	1.1	840.29	842.00	40	6,561	0.61%
2022/04/11	189.1	842.09	0	0.00	836.00	189.1	6,543	2.89%	大買/鉅額交易
2022/04/08	5.2	841.60	452	838.94	840.00	-446.8	6,563	-6.81%	大賣/鉅額交易
2022/04/07	1.4	852.46	228	858.55	850.00	-226.6	6,415	-3.53%	大賣/鉅額交易
2022/04/06	3.4	862.14	20	882.01	882.00	-16.6	6,295	-0.26%
2022/04/01	4.8	898.36	10	898.00	900.00	-5.2	6,156	-0.08%
2022/03/31	0.3	910.74	3	904.00	905.00	-2.7	6,142	-0.04%
2022/03/30	12.1	906.78	319	908.41	915.00	-306.9	6,086	-5.04%	大賣/鉅額交易
2022/03/29	21.3	920.87	121	920.02	912.00	-99.7	5,947	-1.68%	大賣/
2022/03/28	0	954.00	137	951.18	964.00	-137	5,753	-2.38%	大賣/鉅額交易
2022/03/25	2	966.00	85	970.45	971.00	-83	5,782	-1.44%
2022/03/24	1	970.00	188.1	971.34	972.00	-187.1	5,778	-3.24%	大賣/鉅額交易
2022/03/23	0	0.00	119.2	984.91	977.00	-119.2	5,770	-2.07%	大賣/鉅額交易
2022/03/22	0	0.00	1.5	972.33	975.00	-1.5	5,765	-0.03%
2022/03/21	65	980.98	8	985.00	978.00	57	5,750	0.99%
2022/03/18	31	967.26	20	971.00	969.00	11	5,753	0.19%
2022/03/17	402	964.56	3.2	960.83	968.00	398.8	5,699	7.00%	大買/鉅額交易
2022/03/16	92	903.85	0	0.00	907.00	92	5,592	1.65%
2022/03/15	143.3	911.14	15	912.27	904.00	128.3	5,508	2.33%	大買/鉅額交易
2022/03/14	14.2	942.34	35	955.31	944.00	-20.8	5,475	-0.38%
2022/03/11	0.7	970.93	0.4	970.00	963.00	0.3	5,435	0.01%
2022/03/10	0.1	996.00	0	0.00	995.00	0.1	5,418	0.00%
2022/03/09	0	971.00	1.1	974.91	966.00	-1.1	5,399	-0.02%
2022/03/08	1.1	973.09	50	945.00	963.00	-48.9	5,418	-0.90%
2022/03/07	4.6	980.41	230.6	982.20	972.00	-226	5,403	-4.18%	大賣/鉅額交易
2022/03/04	3	1041.67	454	1047.58	1025.00	-451	5,361	-8.41%	大賣/鉅額交易
2022/03/03	2	1070.00	55	1072.91	1080.00	-53	5,320	-1.00%
2022/03/01	111	1113.96	2	1105.00	1100.00	109	5,316	2.05%	大買/鉅額交易
2022/02/25	0	1075.00	165	1070.30	1085.00	-165	5,296	-3.11%	大賣/鉅額交易
2022/02/24	10.2	1069.98	10	1060.00	1060.00	0.2	5,279	0.00%
2022/02/23	0	1105.00	20	1117.50	1120.00	-20	5,229	-0.38%
2022/02/22	10.1	1104.90	0	0.00	1110.00	10.1	5,336	0.19%
2022/02/21	0	1120.00	10.6	1115.88	1130.00	-10.6	5,465	-0.19%
2022/02/18	13	1119.23	4	1122.50	1120.00	9	5,526	0.16%
2022/02/15	0	0.00	10	1115.00	1100.00	-10	5,736	-0.17%
2022/02/14	12.2	1107.62	2	1110.00	1105.00	10.2	5,745	0.18%
2022/02/11	3	1150.00	3	1151.67	1150.00	0	5,713	0.00%
2022/02/10	6	1143.33	10	1130.00	1160.00	-4	5,744	-0.07%
2022/02/08	6	1111.67	7	1103.57	1095.00	-1	5,700	-0.02%
2022/02/07	165.1	1108.43	3	1106.67	1100.00	162.1	5,594	2.90%	大買/鉅額交易
2022/01/26	34	1081.77	0	0.00	1075.00	34	5,331	0.64%
2022/01/25	26	1076.16	0	0.00	1085.00	26	5,295	0.49%
2022/01/21	11.1	1062.35	2	1065.00	1070.00	9.1	5,274	0.17%
2022/01/20	3	1099.87	3	1090.00	1090.00	0	5,240	0.00%
2022/01/19	10	1104.99	0	0.00	1100.00	10	5,285	0.19%
2022/01/18	11	1110.00	11	1115.46	1105.00	0	5,311	0.00%
2022/01/17	1	1110.00	2	1112.50	1115.00	-1	5,315	-0.02%
2022/01/14	0.1	1070.00	0	0.00	1065.00	0.1	5,299	0.00%
2022/01/13	5	1095.00	5	1100.00	1100.00	0	5,304	0.00%
2022/01/12	5	1085.00	5	1085.00	1085.00	0	5,294	0.00%
2022/01/11	4	1077.50	5.1	1080.06	1080.00	-1.1	5,343	-0.02%
2022/01/10	5.3	1080.65	3	1095.00	1095.00	2.3	5,369	0.04%
2022/01/07	0	1100.00	29	1098.79	1100.00	-29	5,353	-0.54%
2022/01/06	48.2	1133.24	257	1126.69	1135.00	-208.8	5,359	-3.90%	大賣/鉅額交易
2022/01/05	5.1	1165.05	10	1165.00	1175.00	-5	5,315	-0.09%
2022/01/04	12.1	1167.07	7	1162.86	1165.00	5.1	5,303	0.10%
2022/01/03	189.9	1188.90	8	1151.25	1150.00	181.9	5,262	3.46%	大買/鉅額交易
2021/12/30	2	1190.00	2	1190.00	1190.00	0	5,246	0.00%
2021/12/29	4	1190.00	2	1185.00	1185.00	2	5,271	0.04%
2021/12/28	2.9	1165.02	3	1171.67	1175.00	-0.1	5,331	0.00%
2021/12/27	195	1140.56	5	1149.00	1145.00	190	5,325	3.57%	大買/鉅額交易
2021/12/24	8.4	1117.98	0	1125.00	1120.00	8.4	5,289	0.16%
2021/12/23	4	1090.00	1	1100.00	1095.00	3	5,333	0.06%
2021/12/22	19	1086.05	4	1085.00	1085.00	15	5,426	0.28%
2021/12/21	20	1071.25	34	1107.65	1090.00	-14	5,524	-0.25%
2021/12/20	0.2	1065.00	0	0.00	1055.00	0.2	5,628	0.00%
2021/12/17	4	1090.00	4	1075.00	1075.00	0	5,654	0.00%
2021/12/16	0	1080.00	135	1082.22	1090.00	-135	5,672	-2.38%	大賣/鉅額交易
2021/12/15	3	1058.33	82	1053.60	1060.00	-79	5,747	-1.37%
2021/12/14	2.1	1069.76	2	1070.00	1070.00	0.1	5,818	0.00%
2021/12/13	2	1075.00	3	1085.00	1075.00	-1	5,796	-0.02%
2021/12/10	10.1	1070.00	10	1075.00	1075.00	0.1	5,826	0.00%
2021/12/09	7.1	1086.34	7	1092.14	1085.00	0.1	5,911	0.00%
2021/12/08	4	1090.00	6	1095.83	1095.00	-2	5,919	-0.03%
2021/12/07	4	1065.00	4	1070.00	1065.00	0	5,877	0.00%
2021/12/06	0	0.00	0	1070.00	1085.00	0	5,880	0.00%
2021/12/02	4	1062.50	5	1075.00	1080.00	-1	5,860	-0.02%
2021/12/01	0	0.00	2	1059.98	1065.00	-2	5,877	-0.03%
2021/11/30	5	1029.00	324	1023.97	1010.00	-319	5,869	-5.43%	大賣/鉅額交易
2021/11/29	1	996.00	2	1015.00	1030.00	-1	5,829	-0.02%
2021/11/26	6	1016.67	59.1	1001.41	1005.00	-53.1	5,918	-0.90%
2021/11/25	5	1040.00	4	1035.00	1035.00	1	5,973	0.02%
2021/11/24	7	1047.13	5	1038.00	1040.00	2	5,991	0.03%
2021/11/22	2	1100.00	2	1080.00	1080.00	0	6,066	0.00%
2021/11/19	15	1090.00	3	1075.00	1090.00	12	6,050	0.20%
2021/11/18	313	1087.13	6	1079.17	1085.00	307	5,931	5.18%	大買/鉅額交易
2021/11/17	21	1053.81	19	1026.05	1030.00	2	5,811	0.03%
2021/11/16	2	1030.00	2	1032.50	1035.00	0	5,789	0.00%
2021/11/15	120	1029.17	22.2	1024.30	1025.00	97.8	5,786	1.69%	大買/
2021/11/12	0.1	980.00	8.1	981.36	983.00	-8	5,702	-0.14%
2021/11/10	19	968.74	4	958.01	958.00	15	5,712	0.26%
2021/11/09	139	991.69	3	978.44	978.00	136	5,731	2.37%	大買/鉅額交易
2021/11/08	1,071	966.16	2.1	971.53	980.00	1,068.9	5,687	18.79%	大買/鉅額交易
2021/11/05	9.9	940.00	0	0.00	940.00	9.9	5,588	0.18%
2021/11/04	5	936.00	2	928.00	928.00	3	5,571	0.05%
2021/11/03	0	934.00	0	0.00	932.00	0	5,605	0.00%
2021/11/02	5.1	932.78	6	928.15	928.00	-1	5,617	-0.02%
2021/11/01	2	919.00	63.1	924.97	922.00	-61.1	5,680	-1.07%
2021/10/29	2	918.00	546	917.96	913.00	-544	5,733	-9.49%	大賣/鉅額交易
2021/10/28	4	936.00	101	931.81	936.00	-97	5,692	-1.70%	大賣/
2021/10/27	4	941.00	6	943.67	942.00	-2	5,694	-0.04%
2021/10/26	127	946.52	2.5	945.80	946.00	124.5	5,657	2.20%	大買/鉅額交易
2021/10/25	420	934.85	0	939.00	938.00	420	5,704	7.36%	大買/鉅額交易
2021/10/22	9	921.44	1	923.86	926.00	8	5,890	0.14%
2021/10/21	40	916.88	2	918.00	913.00	38	5,948	0.64%
2021/10/20	2	910.00	4	902.76	901.00	-2	5,922	-0.03%
2021/10/19	0	0.00	2	891.52	898.00	-2	5,922	-0.03%
2021/10/18	2	868.00	2	873.02	867.00	0	5,893	0.00%
2021/10/15	0	0.00	360	851.64	857.00	-360	5,876	-6.13%	大賣/鉅額交易
2021/10/14	7.2	847.84	629	856.02	840.00	-621.8	5,826	-10.67%	大賣/鉅額交易
2021/10/13	2	871.47	224	867.90	862.00	-222	5,799	-3.83%	大賣/鉅額交易
2021/10/12	2	890.56	68	888.22	887.00	-66	5,805	-1.14%
2021/10/08	0	0.00	0.1	911.00	910.00	-0.1	5,823	0.00%
2021/10/07	1	913.00	3	905.36	911.00	-2	5,809	-0.03%
2021/10/06	4	884.00	4	876.77	871.00	0	5,818	0.00%
2021/10/05	7	867.01	5	869.00	867.00	2	5,823	0.03%
2021/10/04	4	892.75	5	890.80	892.00	-1	5,764	-0.02%
2021/10/01	4.2	888.23	3	888.33	885.00	1.2	5,787	0.02%
2021/09/30	0	900.00	0	0.00	905.00	0	5,769	0.00%
2021/09/29	70.1	926.92	1	916.00	913.00	69.1	5,757	1.20%
2021/09/28	0	0.00	42	959.00	957.00	-42	5,742	-0.73%
2021/09/27	0	0.00	53.1	950.99	959.00	-53.1	5,698	-0.93%
2021/09/24	0	0.00	1	922.00	920.00	-1	5,614	-0.02%
2021/09/23	4	914.48	2	912.00	915.00	2	5,707	0.04%
2021/09/22	1	904.00	0	0.00	911.00	1	5,709	0.02%
2021/09/17	673	947.82	1.1	945.73	940.00	671.9	5,634	11.92%	大買/鉅額交易
2021/09/16	240.1	933.15	0	0.00	936.00	240.1	5,597	4.29%	大買/鉅額交易
2021/09/15	513	934.12	0	0.00	935.00	513	5,608	9.15%	大買/鉅額交易
2021/09/14	623	942.91	5	943.80	947.00	618	5,671	10.90%	大買/鉅額交易
2021/09/13	59	925.85	0	0.00	927.00	59	5,770	1.02%
2021/09/10	4	908.50	6	919.00	925.00	-2	5,907	-0.03%
2021/09/09	158	901.15	21	904.86	901.00	137	5,926	2.31%	大買/鉅額交易
2021/09/08	1	907.00	3.2	908.69	912.00	-2.2	5,924	-0.04%
2021/09/07	1	901.00	175	900.90	903.00	-174	5,934	-2.93%	大賣/鉅額交易
2021/09/06	6	901.67	1,579.6	902.66	896.00	-1,573.6	5,959	-26.41%	大賣/鉅額交易
2021/09/03	24.1	918.31	44.1	930.05	919.00	-20	5,922	-0.34%
2021/09/02	0	0.00	1	938.94	933.00	-1	5,974	-0.02%
2021/09/01	2	919.00	142	917.13	927.00	-140	5,945	-2.36%	大賣/鉅額交易
2021/08/31	8.2	897.66	6	892.67	901.00	2.2	5,851	0.04%
2021/08/30	1	902.00	1	909.81	912.00	0	5,815	0.00%
2021/08/27	1.2	893.33	16	894.94	896.00	-14.8	5,814	-0.25%
2021/08/26	6.1	888.91	9	893.77	888.00	-3	5,801	-0.05%
2021/08/25	1	911.00	1	911.00	911.00	0	5,763	0.00%
2021/08/24	0	910.00	1	908.08	909.00	-1	5,818	-0.02%
2021/08/23	1	888.00	3	899.95	911.00	-2	5,929	-0.03%
2021/08/20	3	886.61	1	876.00	873.00	2	5,968	0.03%
2021/08/19	31.2	896.16	31	901.10	888.00	0.2	6,030	0.00%
2021/08/18	1.2	877.66	2	897.57	912.00	-0.8	6,036	-0.01%
2021/08/17	0.1	889.34	1.7	886.53	880.00	-1.6	6,081	-0.03%
2021/08/16	5	903.60	3.1	910.06	901.00	2	6,099	0.03%
2021/08/13	6	910.17	35	909.57	910.00	-29	6,266	-0.46%
2021/08/12	2	903.50	53	908.09	904.00	-51	6,367	-0.80%
2021/08/11	2.1	908.64	124	913.51	910.00	-121.9	6,505	-1.87%	大賣/鉅額交易
2021/08/09	3.2	917.04	1	922.00	921.00	2.2	6,930	0.03%
2021/08/06	1	938.96	0	0.00	936.00	1	7,054	0.01%
2021/08/05	1	958.00	2	958.51	961.00	-1	7,268	-0.01%
2021/08/04	20	945.75	21.1	947.96	950.00	-1.1	7,673	-0.01%
2021/08/03	15	939.33	15	948.00	938.00	0	7,987	0.00%
2021/08/02	0	0.00	3	926.97	934.00	-3	8,252	-0.04%
2021/07/30	1.1	912.89	11	934.73	910.00	-9.9	8,341	-0.12%
2021/07/29	0	909.00	4.1	913.93	933.00	-4.1	8,488	-0.05%
2021/07/28	206.3	923.98	2	892.00	890.00	204.3	8,566	2.39%	大買/鉅額交易
2021/07/27	1	933.00	4	940.00	938.00	-3	8,595	-0.03%
2021/07/26	6.1	930.65	5	933.20	923.00	1.1	8,877	0.01%
2021/07/23	13	929.00	6	931.33	933.00	7	8,908	0.08%
2021/07/22	10	916.00	58.3	923.17	919.00	-48.3	8,983	-0.54%
2021/07/21	6	909.51	203	909.79	912.00	-197	9,049	-2.18%	大賣/鉅額交易
2021/07/20	0	0.00	6	918.17	920.00	-6	9,156	-0.07%
2021/07/19	17	937.88	13	921.46	919.00	4	9,287	0.04%
2021/07/16	0	944.00	0.2	950.00	957.00	-0.2	9,267	0.00%
2021/07/15	16	950.25	20	943.85	951.00	-4	9,280	-0.04%
2021/07/14	6	929.36	81	932.67	930.00	-75	9,319	-0.80%
2021/07/13	8.1	929.49	8.7	936.69	926.00	-0.6	9,339	-0.01%
2021/07/12	7	935.57	8	939.00	935.00	-1	9,329	-0.01%
2021/07/09	5	924.00	10	926.00	919.00	-5	9,333	-0.05%
2021/07/08	5	920.00	13	922.15	920.00	-8	9,393	-0.09%
2021/07/07	0.2	925.92	0	0.00	917.00	0.2	9,453	0.00%
2021/07/06	3	925.00	0	0.00	922.00	3	9,539	0.03%
2021/07/05	2.1	964.04	0	970.00	957.00	2.1	9,531	0.02%
2021/07/02	285	957.65	1	957.00	957.00	284	9,541	2.98%	大買/鉅額交易
2021/07/01	5	960.40	21	963.00	955.00	-16	9,556	-0.17%
2021/06/30	22	966.82	9.1	954.21	962.00	12.9	9,666	0.13%
2021/06/29	0	0.00	1	946.00	935.00	-1	9,587	-0.01%
2021/06/28	2	929.00	107	926.16	935.00	-105	9,649	-1.09%	大賣/鉅額交易
2021/06/25	55	937.09	59	941.97	927.00	-4	9,792	-0.04%
2021/06/24	8	930.38	35	944.43	929.00	-27	9,868	-0.27%
2021/06/23	750.1	928.93	1	930.14	941.00	749	10,004	7.49%	大買/鉅額交易
2021/06/22	111.3	908.98	9	899.11	903.00	102.3	10,129	1.01%	大買/鉅額交易
2021/06/21	20.2	934.48	521	928.74	918.00	-500.8	10,011	-5.00%	大賣/鉅額交易
2021/06/18	1.1	965.65	0	0.00	965.00	1.1	9,964	0.01%
2021/06/17	2	974.00	0	0.00	978.00	2	9,985	0.02%
2021/06/15	53	991.13	7	996.00	989.00	46	10,003	0.46%
2021/06/11	4.1	988.97	2	980.50	980.00	2.1	10,014	0.02%
2021/06/10	15	994.60	3	985.07	998.00	12	10,027	0.12%
2021/06/09	10	973.90	9	981.00	967.00	1	9,991	0.01%
2021/06/08	0	970.90	9	971.44	966.00	-9	10,056	-0.09%
2021/06/07	49	961.98	13	972.54	973.00	36	10,154	0.35%
2021/06/04	1.3	976.31	17	971.65	977.00	-15.7	10,221	-0.15%
2021/06/03	45	974.09	3	980.33	981.00	42	10,310	0.41%
2021/06/02	1.1	964.39	140	967.87	959.00	-138.9	10,390	-1.34%	大賣/鉅額交易
2021/06/01	1.1	985.75	11	977.02	977.00	-9.9	10,446	-0.09%
2021/05/31	2	999.40	92.1	969.05	995.00	-90.1	10,530	-0.86%
2021/05/28	2	953.50	3	958.00	961.00	-1	10,516	-0.01%
2021/05/27	3.1	936.00	2	940.00	935.00	1.1	10,614	0.01%
2021/05/26	3	953.67	1	956.00	951.00	2	10,714	0.02%
2021/05/25	10	948.50	2	961.96	952.00	8	10,736	0.07%
2021/05/24	10	942.50	10	951.00	943.00	0	10,717	0.00%
2021/05/21	4	961.67	17.7	953.83	955.00	-13.7	10,746	-0.13%
2021/05/20	13.1	931.98	11	930.82	930.00	2.1	10,640	0.02%
2021/05/19	21.1	965.69	17	959.93	943.00	4.1	10,583	0.04%
2021/05/18	21	979.14	21.2	979.83	994.00	-0.2	10,480	0.00%
2021/05/17	5.1	908.25	9	910.12	914.00	-3.9	10,407	-0.04%
2021/05/14	6.3	900.46	7.1	901.80	895.00	-0.8	10,391	-0.01%
2021/05/13	7.4	885.54	4.4	890.05	873.00	3	10,414	0.03%
2021/05/12	10.3	882.11	2.2	894.56	888.00	8.1	10,317	0.08%
2021/05/11	5.2	922.87	7	914.14	911.00	-1.8	10,040	-0.02%
2021/05/10	9.4	1011.05	2	1000.35	979.00	7.4	9,850	0.07%
2021/05/07	7	1042.88	6	1055.00	1060.00	1	9,827	0.01%
2021/05/06	3	1029.93	5	1044.00	1055.00	-2	9,967	-0.02%
2021/05/05	5.3	1073.12	22	1004.55	1005.00	-16.7	9,906	-0.17%
2021/05/04	4.1	1057.93	2	1055.00	1085.00	2.1	9,843	0.02%
2021/05/03	6.1	1111.57	3	1119.98	1105.00	3	9,692	0.03%
2021/04/29	1.1	1185.00	0	0.00	1185.00	1.1	9,546	0.01%
2021/04/28	1	1075.00	1.1	1070.77	1080.00	-0.1	9,736	0.00%
2021/04/27	3	1076.67	3	1065.01	1065.00	0	9,769	0.00%
2021/04/26	4	1061.25	6.2	1057.97	1070.00	-2.2	9,764	-0.02%
2021/04/23	21	1028.76	25.5	1017.28	1035.00	-4.5	9,723	-0.05%
2021/04/22	3	996.33	3.2	989.63	984.00	-0.2	9,703	0.00%
2021/04/21	3	998.26	4.1	990.12	988.00	-1.1	9,793	-0.01%
2021/04/20	4	990.75	5.1	993.43	998.00	-1.1	9,936	-0.01%
2021/04/19	11	967.36	5	963.00	963.00	6	9,945	0.06%
2021/04/16	0	971.00	95	973.24	975.00	-95	10,002	-0.95%
2021/04/15	10	965.00	11.1	973.80	985.00	-1.1	10,117	-0.01%
2021/04/14	5.1	958.29	5	949.01	965.00	0.1	10,142	0.00%
2021/04/13	2	965.41	2.1	975.63	961.00	0	10,151	0.00%
2021/04/12	6.2	968.60	4.2	960.79	960.00	2	10,145	0.02%
2021/04/09	6	1011.67	3	1011.67	999.00	3	10,206	0.03%
2021/04/08	5	997.05	5.6	1022.83	1020.00	-0.6	10,176	-0.01%
2021/04/06	3	995.00	3.2	997.28	995.00	-0.2	10,121	0.00%
2021/04/01	5	976.00	5.1	961.09	961.00	-0.1	10,094	0.00%
2021/03/31	10	970.20	6.1	976.79	969.00	3.9	10,037	0.04%
2021/03/30	18.2	955.24	15.5	972.72	971.00	2.7	9,940	0.03%
2021/03/29	172	960.91	2.2	954.50	941.00	169.8	9,822	1.73%	大買/鉅額交易
2021/03/26	296.1	942.71	7	943.57	943.00	289.1	9,770	2.96%	大買/鉅額交易
2021/03/25	118.3	918.88	5.1	930.83	949.00	113.2	9,665	1.17%	大買/鉅額交易
2021/03/24	35	884.83	4	890.75	894.00	31	9,473	0.33%
2021/03/23	99.2	888.45	12	874.42	870.00	87.2	9,459	0.92%
2021/03/22	6	875.00	5	881.00	881.00	1	9,423	0.01%
2021/03/19	6.3	886.37	8	886.00	885.00	-1.7	9,389	-0.02%
2021/03/18	64.1	912.37	0	0.00	903.00	64.1	9,326	0.69%
2021/03/17	134	914.24	4	909.00	908.00	130	9,374	1.39%	大買/鉅額交易
2021/03/16	558.9	915.46	10	916.00	919.00	548.9	9,405	5.84%	大買/鉅額交易
2021/03/15	251	907.73	2.1	906.48	907.00	248.9	9,424	2.64%	大買/鉅額交易
2021/03/12	8	902.25	9	902.22	899.00	-1	9,477	-0.01%
2021/03/11	8	874.75	8	890.84	888.00	0	9,437	0.00%
2021/03/10	13.1	880.47	13	863.92	864.00	0.1	9,369	0.00%
2021/03/09	5	873.20	182	870.73	879.00	-177	9,330	-1.90%	大賣/鉅額交易
2021/03/08	25.1	889.76	538.3	886.14	867.00	-513.2	9,312	-5.51%	大賣/鉅額交易
2021/03/05	12.1	879.37	125	883.94	883.00	-112.9	9,295	-1.21%	大賣/鉅額交易
2021/03/04	16.1	900.51	18	901.83	897.00	-1.9	9,343	-0.02%
2021/03/03	16	914.19	19.1	914.59	930.00	-3	9,196	-0.03%
2021/03/02	16	917.37	5	921.00	900.00	11	9,113	0.12%
2021/02/26	106.1	920.59	145	922.66	896.00	-39	9,006	-0.43%	大買/大賣/
2021/02/25	2	940.99	463	944.47	944.00	-461	8,849	-5.21%	大賣/鉅額交易
2021/02/24	0	945.00	203	958.99	940.00	-203	8,846	-2.29%	大賣/鉅額交易
2021/02/23	12.1	943.86	97	952.45	965.00	-84.9	8,911	-0.95%
2021/02/22	2.4	961.87	27	959.52	951.00	-24.6	8,928	-0.28%
2021/02/19	19.3	962.33	17.1	968.60	964.00	2.2	9,154	0.02%
2021/02/18	1.3	979.81	2	977.00	978.00	-0.7	9,139	-0.01%
2021/02/17	5	995.20	2	978.50	980.00	3	9,139	0.03%
2021/02/05	42.4	959.18	16	968.88	950.00	26.4	9,019	0.29%
2021/02/04	31	928.52	41	929.29	946.00	-10	8,834	-0.11%
2021/02/03	1	951.00	3	951.35	950.00	-2	8,748	-0.02%
2021/02/02	3	939.67	18.1	928.59	931.00	-15.1	8,668	-0.17%
2021/02/01	1,163.1	893.87	1.1	903.81	905.00	1,162	8,536	13.61%	大買/鉅額交易
2021/01/29	57	879.88	8	889.50	875.00	49	8,433	0.58%
2021/01/28	877	869.40	12.1	870.27	869.00	865	8,337	10.37%	大買/鉅額交易
2021/01/27	293	887.06	13	886.62	897.00	280	8,198	3.42%	大買/鉅額交易
2021/01/26	9.2	898.26	5.7	895.49	871.00	3.5	8,153	0.04%
2021/01/25	3	905.67	7	910.28	910.00	-4	8,217	-0.05%
2021/01/22	673.1	922.69	6	917.83	917.00	667.1	8,174	8.16%	大買/鉅額交易
2021/01/21	46	927.46	25.2	908.28	934.00	20.8	7,980	0.26%
2021/01/20	2	879.02	1	880.00	872.00	1	7,790	0.01%
2021/01/19	5	866.20	1	879.00	879.00	4	7,707	0.05%
2021/01/18	4.1	833.17	2	835.00	844.00	2.1	7,647	0.03%
2021/01/15	2.2	856.77	2	860.50	850.00	0.2	7,581	0.00%
2021/01/14	21.4	871.72	2	870.50	861.00	19.4	7,503	0.26%
2021/01/13	200.4	872.49	20	889.25	884.00	180.4	7,403	2.44%	大買/鉅額交易
2021/01/12	36.1	854.55	2	848.50	846.00	34.1	7,230	0.47%
2021/01/11	90.3	844.35	1.1	849.82	851.00	89.2	7,124	1.25%
2021/01/08	41	821.59	43.4	828.26	838.00	-2.4	7,075	-0.03%
2021/01/07	1	805.00	2	802.50	799.00	-1	6,971	-0.01%
2021/01/06	20	796.85	18	790.11	792.00	2	6,942	0.03%
2021/01/05	17	788.59	17.1	796.01	797.00	-0.1	6,919	0.00%
2021/01/04	3	792.67	6	783.83	792.00	-3	7,122	-0.04%
2020/12/31	0	0.00	0	750.00	747.00	0	7,147	0.00%
2020/12/30	10	746.00	11	742.73	746.00	-1	7,365	-0.01%
2020/12/29	11	736.09	10.1	734.06	734.00	0.9	7,338	0.01%
2020/12/28	15	740.00	15.1	735.02	740.00	-0.1	7,345	0.00%
2020/12/24	0	0.00	1	719.00	714.00	-1	7,323	-0.01%
2020/12/23	2.5	707.92	1	716.00	720.00	1.5	7,396	0.02%
2020/12/22	2	707.50	5	708.00	703.00	-3	7,438	-0.04%
2020/12/21	1	701.00	2	692.00	708.00	-1	7,475	-0.01%
2020/12/18	2	706.00	1	701.06	699.00	1	7,494	0.01%
2020/12/17	10	702.00	10	704.00	704.00	0	7,540	0.00%
2020/12/16	0.1	708.00	0	0.00	701.00	0.1	7,575	0.00%
2020/12/15	1	699.00	1	700.00	701.00	0	7,661	0.00%
2020/12/14	0.1	706.00	0	0.00	702.00	0.1	7,785	0.00%
2020/12/11	21	709.52	20	707.50	707.00	1	7,897	0.01%
2020/12/10	5.1	712.03	5	713.20	709.00	0.1	7,895	0.00%
2020/12/09	0	0.00	1	734.00	734.00	-1	7,911	-0.01%
2020/12/08	2	711.00	2.1	718.57	730.00	-0.1	7,906	0.00%
2020/12/07	1	697.00	0.1	702.94	704.00	0.9	7,861	0.01%
2020/12/04	3	705.00	0	0.00	705.00	3	7,938	0.04%
2020/12/03	10	706.50	11	700.36	700.00	-1	7,959	-0.01%
2020/12/02	1	698.15	1	703.35	712.00	0	7,960	0.00%
2020/12/01	0	698.00	0	703.00	697.00	0	8,051	0.00%
2020/11/30	4	709.00	3	710.33	704.00	1	8,134	0.01%
2020/11/27	2	730.00	2	725.00	725.00	0	8,228	0.00%
2020/11/26	2	731.00	2	729.00	730.00	0	8,349	0.00%
2020/11/25	2	726.00	1	727.00	724.00	1	8,574	0.01%
2020/11/23	2	748.50	0	744.00	743.00	2	8,827	0.02%
2020/11/20	12.1	743.79	24.1	740.80	747.00	-12	8,889	-0.13%
2020/11/19	10	731.00	0	0.00	733.00	10	8,864	0.11%
2020/11/18	8.1	719.06	5	720.40	728.00	3.1	8,965	0.03%
2020/11/17	2	698.50	6	696.00	696.00	-4	8,975	-0.04%
2020/11/16	0	0.00	1	683.00	694.00	-1	9,437	-0.01%
2020/11/13	1	669.00	1	675.00	675.00	0	9,725	0.00%
2020/11/12	1.1	671.45	1	677.00	673.00	0.1	10,351	0.00%
2020/11/11	3.1	672.77	1	666.00	676.00	2.1	10,383	0.02%
2020/11/10	22	690.14	26	686.62	686.00	-4	10,411	-0.04%
2020/11/09	3	706.00	2	696.00	702.00	1	10,500	0.01%
2020/11/06	3	698.00	1	700.00	700.00	2	10,576	0.02%
2020/11/05	5	687.60	8.2	690.24	696.00	-3.2	10,619	-0.03%
2020/11/04	1	676.00	3	676.67	677.00	-2	10,610	-0.02%
2020/11/03	3	665.33	6	665.83	665.00	-3	10,699	-0.03%
2020/11/02	19.1	669.58	21	657.29	653.00	-1.9	10,776	-0.02%
2020/10/30	4	677.50	4	676.00	678.00	0	10,763	0.00%
2020/10/29	1	673.00	2	671.00	684.00	-1	10,976	-0.01%
2020/10/28	3	683.34	0	0.00	681.00	3	11,330	0.03%
2020/10/27	2.1	682.48	5	680.20	685.00	-2.9	11,469	-0.03%
2020/10/26	4	675.50	3.1	674.80	674.00	0.9	11,597	0.01%
2020/10/23	7	682.86	8	682.00	678.00	-1	11,765	-0.01%
2020/10/22	5.1	689.96	7	688.57	688.00	-1.9	12,285	-0.02%
2020/10/21	1	702.00	0	0.00	691.00	1	12,554	0.01%
2020/10/20	2	686.50	2	684.50	697.00	0	12,874	0.00%
2020/10/19	4	693.25	4	692.75	692.00	0	13,079	0.00%
2020/10/16	6	685.50	8	687.09	680.00	-2	13,311	-0.02%
2020/10/15	5	696.80	5	694.80	689.00	0	13,490	0.00%
2020/10/14	22	691.55	22	691.09	689.00	0	13,524	0.00%
2020/10/13	14	698.57	17	698.00	699.00	-3	13,578	-0.02%
2020/10/12	2	718.00	3	714.67	714.00	-1	13,570	-0.01%
2020/10/08	10	671.10	10	668.70	670.00	0	13,458	0.00%
2020/10/07	27	648.07	23	634.71	647.00	4	13,352	0.03%
2020/10/05	1	613.00	0	0.00	611.00	1	13,446	0.01%
2020/09/30	1	613.00	2	612.00	607.00	-1	13,648	-0.01%
2020/09/29	0	0.00	2	610.00	610.00	-2	13,911	-0.01%
2020/09/28	1	588.00	1	595.00	603.00	0	14,142	0.00%
2020/09/25	5	586.00	5	586.60	585.00	0	14,134	0.00%
2020/09/24	3	602.67	1	601.00	600.00	2	14,148	0.01%
2020/09/23	1.1	614.09	4	615.00	617.00	-2.9	14,104	-0.02%
2020/09/22	19	606.47	19	603.74	603.00	0	14,121	0.00%
2020/09/21	1	614.97	0	0.00	616.00	1	14,152	0.01%
2020/09/18	3	601.00	3	596.00	611.00	0	14,216	0.00%
2020/09/17	11	602.73	12	597.42	599.00	-1	14,178	-0.01%
2020/09/16	12	620.50	13	624.69	617.00	-1	14,226	-0.01%
2020/09/15	0.2	611.00	0	0.00	611.00	0.2	14,345	0.00%
2020/09/14	5	609.00	7	608.29	609.00	-2	14,584	-0.01%
2020/09/11	0.2	596.00	0	0.00	595.00	0.2	14,529	0.00%
2020/09/10	1	599.00	0	0.00	599.00	1	14,506	0.01%
2020/09/09	25	592.60	26	593.65	595.00	-1	14,579	-0.01%
2020/09/08	10	601.00	10	604.00	604.00	0	14,531	0.00%
2020/09/07	6	603.67	7	597.57	598.00	-1	14,617	-0.01%
2020/09/04	4	600.25	2	594.50	603.00	2	14,678	0.01%
2020/09/03	4	607.50	2	601.50	603.00	2	14,559	0.01%
2020/09/02	1	602.00	3	598.33	596.00	-2	14,467	-0.01%
2020/09/01	1	558.00	0	0.00	576.00	1	14,314	0.01%
2020/08/31	3	556.33	4	558.50	556.00	-1	14,274	-0.01%
2020/08/28	0	0.00	1	574.00	574.00	-1	14,125	-0.01%
2020/08/27	5	564.20	6.1	564.47	558.00	-1.1	14,063	-0.01%
2020/08/26	0	581.00	0	581.00	578.00	0	14,098	0.00%
2020/08/25	6	588.67	6	588.00	589.00	0	14,064	0.00%
2020/08/24	8	589.88	7	591.14	585.00	1	14,058	0.01%
2020/08/21	19	595.37	12	595.33	604.00	7	13,992	0.05%
2020/08/20	3	585.00	2	579.00	565.00	1	13,769	0.01%
2020/08/19	4	618.23	4	613.25	609.00	0	13,312	0.00%
2020/08/18	11	624.18	831.4	622.61	617.00	-820.4	13,108	-6.26%	大賣/鉅額交易
2020/08/17	0	0.00	0	687.00	685.00	0	12,659	0.00%
2020/08/14	2	677.53	2	680.00	680.00	0	12,709	0.00%
2020/08/12	3	682.33	5.6	685.29	680.00	-2.6	13,029	-0.02%
2020/08/11	3	702.00	9	698.89	693.00	-6	13,265	-0.05%
2020/08/10	3.1	698.84	3	709.33	706.00	0.1	13,196	0.00%
2020/08/07	14	713.86	11	714.09	705.00	3	13,149	0.02%
2020/08/06	5.1	743.30	3	738.33	732.00	2.1	13,080	0.02%
2020/08/05	5	729.00	30	730.37	730.00	-25	12,950	-0.19%
2020/08/04	23.8	725.53	33	715.12	732.00	-9.2	12,842	-0.07%
2020/08/03	95	707.25	72	710.72	696.00	23	12,632	0.18%
2020/07/31	6	693.67	70	679.14	701.00	-64	12,338	-0.52%
2020/07/30	3	685.67	11	674.36	683.00	-8	12,239	-0.07%
2020/07/29	13.1	681.63	14	680.07	682.00	-0.9	12,132	-0.01%
2020/07/28	46	739.87	165	721.68	680.00	-119	12,087	-0.98%	大賣/鉅額交易
2020/07/27	104	700.74	8	711.89	728.00	96	11,849	0.81%	大買/
2020/07/24	665	690.37	21	691.76	675.00	644	12,020	5.36%	大買/鉅額交易
2020/07/23	290	674.64	4	669.00	677.00	286	11,790	2.43%	大買/鉅額交易
2020/07/22	26	663.15	26	662.38	664.00	0	11,722	0.00%
2020/07/21	23	633.17	18	635.39	637.00	5	11,526	0.04%
2020/07/20	5	595.60	6	601.33	601.00	-1	11,410	-0.01%
2020/07/17	3	605.67	1	599.00	607.00	2	11,461	0.02%
2020/07/16	1	611.00	2	604.50	599.00	-1	11,498	-0.01%
2020/07/15	5	610.60	9	608.00	609.00	-4	11,468	-0.03%
2020/07/14	8	616.25	9	613.89	611.00	-1	11,446	-0.01%
2020/07/13	3	628.33	2	625.50	629.00	1	11,402	0.01%
2020/07/10	28.1	628.91	28	621.00	616.00	0	11,372	0.00%
2020/07/09	7	652.00	7	654.86	651.00	0	11,313	0.00%
2020/07/08	19	658.38	19	661.74	661.00	0	11,147	0.00%
2020/07/07	13	608.46	11	617.45	618.00	2	10,896	0.02%
2020/07/06	3	584.00	4	586.75	589.00	-1	10,711	-0.01%
2020/07/03	2	580.52	2	582.50	585.00	0	10,705	0.00%
2020/07/02	7	577.00	1	577.00	574.00	6	10,704	0.06%
2020/07/01	1	580.00	3	588.67	577.00	-2	10,742	-0.02%
2020/06/30	19	578.58	16	572.75	579.00	3	10,725	0.03%
2020/06/29	6	566.50	1	571.00	565.00	5	10,747	0.05%
2020/06/24	6	578.67	7	579.86	580.00	-1	10,726	-0.01%
2020/06/23	8	571.50	8.1	577.97	574.00	-0.1	10,795	0.00%
2020/06/22	13	571.77	12	565.33	576.00	1	10,730	0.01%
2020/06/19	41	548.32	44	530.77	546.00	-3	10,772	-0.03%
2020/06/18	5	511.00	6	514.17	513.00	-1	10,633	-0.01%
2020/06/17	16	507.06	16	510.31	510.00	0	10,881	0.00%
2020/06/16	21	509.26	23	499.80	510.00	-2	11,062	-0.02%
2020/06/15	1.1	502.50	0	0.00	492.50	1.1	11,296	0.01%
2020/06/11	17	499.47	20	503.58	496.50	-3	11,450	-0.03%
2020/06/10	18	499.67	15	499.17	500.00	3	11,475	0.03%
2020/06/09	2	498.25	1	496.50	497.50	1	11,757	0.01%
2020/06/08	2	497.50	1	500.00	494.50	1	11,945	0.01%
2020/06/05	3	494.50	0	0.00	494.00	3	11,941	0.03%
2020/06/04	0	0.00	3	487.33	490.00	-3	11,999	-0.03%
2020/06/03	8	489.13	8	490.81	490.00	0	12,054	0.00%
2020/06/02	5	485.00	5	486.00	485.00	0	12,020	0.00%
2020/06/01	2	462.75	3	463.67	461.50	-1	11,915	-0.01%
2020/05/29	31	460.08	28	463.63	463.00	3	11,951	0.03%
2020/05/28	11	460.23	13	467.85	460.00	-2	11,959	-0.02%
2020/05/27	2	462.00	0	0.00	464.50	2	11,968	0.02%
2020/05/26	8	462.81	9	460.33	460.00	-1	12,078	-0.01%
2020/05/25	12	458.79	11	454.27	460.00	1	12,147	0.01%
2020/05/22	1	446.00	3	445.33	442.00	-2	12,130	-0.02%
2020/05/21	2	464.50	3	465.50	464.50	-1	12,091	-0.01%
2020/05/20	3	468.50	8	471.31	470.00	-5	12,071	-0.04%
2020/05/19	1	462.00	8	460.13	462.00	-7	11,901	-0.06%
2020/05/18	13	442.81	18	445.50	440.50	-5	11,685	-0.04%
2020/05/14	21	412.17	20	411.00	411.00	1	11,447	0.01%
2020/05/13	3	413.17	6	416.17	420.00	-3	11,461	-0.03%
2020/05/12	13	407.15	12	407.00	407.00	1	11,544	0.01%
2020/05/11	13	409.88	11	415.14	410.00	2	11,685	0.02%
2020/05/08	5	411.50	12	414.50	411.50	-7	11,764	-0.06%
2020/05/06	12	407.71	13	405.58	408.00	-1	11,867	-0.01%
2020/05/05	14	399.75	11	403.09	401.50	3	11,894	0.03%
2020/05/04	3	400.67	2	400.25	399.50	1	12,042	0.01%
2020/04/30	13	412.54	10	411.10	415.00	3	12,003	0.02%
2020/04/29	12	395.17	29	396.19	398.00	-17	11,815	-0.14%
2020/04/28	16	368.44	15	373.23	375.00	1	11,461	0.01%
2020/04/27	36	370.53	41	364.12	372.00	-5	11,656	-0.04%
2020/04/23	3	347.83	1	350.00	351.00	2	11,572	0.02%
2020/04/22	36	345.83	32	345.97	346.00	4	11,643	0.03%
2020/04/21	7	355.93	4	357.75	353.50	3	11,874	0.03%
2020/04/20	1	372.00	3	370.67	370.00	-2	12,011	-0.02%
2020/04/17	4	364.25	4	372.13	368.00	0	12,089	0.00%
2020/04/16	1	363.00	0	0.00	361.50	1	11,995	0.01%
2020/04/15	1	366.50	0	0.00	365.50	1	12,003	0.01%
2020/04/14	9	363.72	15	362.90	365.50	-6	12,021	-0.05%
2020/04/13	1	352.00	1	354.00	351.50	0	11,992	0.00%
2020/04/10	1	348.50	2	351.00	350.00	-1	12,013	-0.01%
2020/04/09	0	0.00	2	350.50	351.50	-2	12,109	-0.02%
2020/04/08	0	0.00	2	347.75	349.50	-2	12,076	-0.02%
2020/04/07	0	0.00	1	347.00	347.00	-1	12,056	-0.01%
2020/04/06	0	0.00	2	340.50	341.00	-2	11,960	-0.02%
2020/04/01	0	0.00	3	331.33	334.00	-3	11,892	-0.03%
2020/03/31	64	332.02	64	327.92	327.50	0	11,880	0.00%
2020/03/30	3	332.00	1	332.00	336.50	2	11,749	0.02%
2020/03/27	7	346.07	3	350.17	340.00	4	11,622	0.03%
2020/03/26	5	338.90	16	334.91	343.50	-11	11,460	-0.10%
2020/03/25	5	341.50	4	349.75	334.50	1	11,502	0.01%
2020/03/24	7	332.79	6	335.50	330.00	1	11,314	0.01%
2020/03/23	12	308.63	10	309.90	308.00	2	11,286	0.02%
2020/03/20	10	299.25	7	297.50	301.00	3	11,228	0.03%
2020/03/19	11	281.36	18	281.94	274.00	-7	11,118	-0.06%
2020/03/18	3	308.48	4	308.25	301.50	-1	10,839	-0.01%
2020/03/17	4	315.38	1	325.00	315.50	3	10,712	0.03%
2020/03/16	8	337.50	5	320.00	320.00	3	10,537	0.03%
2020/03/13	1	311.00	8	318.63	341.00	-7	10,390	-0.07%
2020/03/12	25	338.94	20.3	336.06	336.00	4.7	10,118	0.05%
2020/03/11	11	372.59	10	363.00	363.00	1	9,884	0.01%
2020/03/10	15	371.33	16	371.22	373.50	-1	9,823	-0.01%
2020/03/09	4	367.38	1	366.00	366.50	3	9,727	0.03%
2020/03/06	5	378.40	6	379.75	378.50	-1	9,658	-0.01%
2020/03/05	23	384.57	26	383.96	385.00	-3	9,648	-0.03%
2020/03/04	2	366.00	0	0.00	370.50	2	9,661	0.02%
2020/03/03	3	372.83	2	373.00	372.00	1	9,644	0.01%
2020/03/02	1	364.00	1	366.00	363.00	0	9,576	0.00%
2020/02/27	2	361.25	0	0.00	360.00	2	9,569	0.02%
2020/02/26	12	376.33	10	377.55	375.00	2	9,475	0.02%
2020/02/25	14	378.14	13	377.85	378.50	1	9,416	0.01%
2020/02/24	19	378.82	12	377.42	377.00	7	9,441	0.07%
2020/02/21	3	388.50	1	391.00	388.00	2	9,324	0.02%
2020/02/20	0	0.00	1	393.50	394.00	-1	9,257	-0.01%
2020/02/19	3	392.00	0	0.00	388.50	3	9,184	0.03%
2020/02/18	3	394.17	1	395.50	392.00	2	9,196	0.02%
2020/02/17	1	398.00	1	399.00	398.00	0	9,152	0.00%
2020/02/14	5	405.70	4	407.13	405.50	1	9,082	0.01%
2020/02/13	0	0.00	4	408.38	408.50	-4	9,018	-0.04%
2020/02/12	23	401.43	20	403.00	401.50	3	8,901	0.03%
2020/02/11	2	385.50	10	387.10	390.00	-8	8,895	-0.09%
2020/02/10	1	379.00	1	385.00	380.00	0	8,905	0.00%
2020/02/07	5	382.50	8	381.44	381.00	-3	8,950	-0.03%
2020/02/06	8	384.81	5	387.60	382.00	3	8,979	0.03%
2020/02/05	12	382.00	10	381.50	381.00	2	8,947	0.02%
2020/02/04	1	390.00	1	393.49	390.50	0	8,844	0.00%
2020/02/03	2	377.75	1	373.00	382.00	1	9,087	0.01%
2020/01/31	1	389.50	1	385.00	388.00	0	9,100	0.00%
2020/01/30	3	392.33	1	400.50	383.50	2	9,154	0.02%
2020/01/20	1	419.50	0	0.00	419.00	1	8,903	0.01%
2020/01/17	1	420.00	0	0.00	420.50	1	8,946	0.01%
2020/01/16	20	421.00	20	422.00	421.00	0	9,016	0.00%
2020/01/15	3	410.67	1	418.50	416.00	2	8,866	0.02%
2020/01/14	6	416.58	0	0.00	416.00	6	8,518	0.07%
2020/01/13	3	423.00	0	0.00	422.00	3	8,270	0.04%
2020/01/10	3	430.17	0	0.00	432.00	3	8,199	0.04%
2020/01/09	1	433.00	1	437.50	437.00	0	8,219	0.00%
2020/01/07	1	420.00	1	421.50	426.00	0	8,311	0.00%
2020/01/06	2.1	425.95	1	426.50	424.00	1.1	8,361	0.01%
2020/01/03	3	431.50	87	427.61	434.50	-84	8,361	-1.00%
2020/01/02	0	0.00	47	442.47	441.50	-47	8,240	-0.57%
2019/12/31	1	442.50	19	443.50	443.50	-18	8,221	-0.22%
2019/12/30	2	446.75	0	0.00	446.50	2	8,253	0.02%
2019/12/27	1	450.00	0	0.00	446.50	1	8,354	0.01%
2019/12/26	5	455.00	1	451.00	449.00	4	8,350	0.05%
2019/12/25	1	450.50	3	449.17	452.00	-2	8,376	-0.02%
2019/12/23	2	447.75	0	0.00	449.00	2	8,565	0.02%
2019/12/20	1	445.50	52	445.77	446.00	-51	8,656	-0.59%
2019/12/19	0	0.00	38	453.97	454.50	-38	8,489	-0.45%
2019/12/18	2	456.00	2	456.00	456.50	0	8,415	0.00%
2019/12/17	9	454.17	11	458.55	460.50	-2	8,371	-0.02%
2019/12/16	44	441.88	48	440.18	442.00	-4	8,218	-0.05%
2019/12/13	21	431.43	3	432.83	432.50	18	8,167	0.22%
2019/12/12	2	429.25	3	429.33	427.50	-1	8,163	-0.01%
2019/12/11	0	0.00	46	426.51	429.00	-46	8,239	-0.56%
2019/12/10	6	424.50	0	424.00	425.00	6	8,338	0.07%
2019/12/09	1	425.00	6	425.33	426.50	-5	8,406	-0.06%
2019/12/06	31.1	417.06	20	415.00	415.00	11.1	8,435	0.13%
2019/12/05	7	420.71	0	0.00	420.00	7	8,675	0.08%
2019/12/04	15	418.83	2	422.50	424.50	13	8,807	0.15%
2019/12/03	84	421.26	3	420.67	418.00	81	8,781	0.92%
2019/12/02	2	415.75	0	0.00	416.50	2	8,763	0.02%
2019/11/29	185.1	431.21	30	421.50	421.50	155.1	8,725	1.78%	大買/鉅額交易
2019/11/28	1	432.00	12	428.58	431.50	-11	8,621	-0.13%
2019/11/27	12	421.83	13.1	422.72	422.50	-1.1	8,630	-0.01%
2019/11/26	2	421.75	1	425.00	420.00	1	8,671	0.01%
2019/11/25	11	416.82	12	418.88	418.50	-1	8,836	-0.01%
2019/11/22	0	0.00	2	408.50	411.00	-2	8,819	-0.02%
2019/11/21	6	407.42	4	406.50	407.00	2	8,782	0.02%
2019/11/20	2	416.75	0	0.00	414.50	2	8,700	0.02%
2019/11/19	1	420.00	1	422.00	421.00	0	8,742	0.00%
2019/11/18	6	418.33	1	420.00	419.50	5	8,859	0.06%
2019/11/15	2	419.00	6.1	423.52	422.00	-4.1	9,020	-0.05%
2019/11/14	11	409.68	13	410.42	410.50	-2	9,367	-0.02%
2019/11/13	11	407.18	10	408.00	408.00	1	9,416	0.01%
2019/11/12	0	0.00	2	405.00	410.00	-2	9,420	-0.02%
2019/11/11	4	406.50	1	408.00	403.50	3	9,399	0.03%
2019/11/08	19	417.16	12	423.54	414.00	7	9,324	0.08%
2019/11/07	2	423.75	1	424.50	425.00	1	9,240	0.01%
2019/11/06	24	425.58	23	428.96	434.00	1	9,160	0.01%
2019/11/05	5	423.10	5	422.80	425.00	0	9,161	0.00%
2019/11/04	2	409.00	0	0.00	412.00	2	9,130	0.02%
2019/11/01	5	406.00	1	410.50	405.00	4	9,151	0.04%
2019/10/31	55	407.42	52	404.49	408.00	3	9,210	0.03%
2019/10/30	0	0.00	7	395.14	396.50	-7	9,218	-0.08%
2019/10/29	0	0.00	9	392.56	393.00	-9	9,328	-0.10%
2019/10/28	0	0.00	8.4	383.99	387.00	-8.4	9,387	-0.09%
2019/10/25	21	380.12	22	379.55	379.00	-1	9,418	-0.01%
2019/10/23	20	370.00	20	372.00	372.00	0	9,235	0.00%
2019/10/18	5	372.00	5	370.00	370.00	0	9,393	0.00%
2019/10/17	0	0.00	1	370.00	371.00	-1	9,416	-0.01%
2019/10/16	4	360.13	0	0.00	360.00	4	9,428	0.04%
2019/10/15	20	368.00	20	367.00	367.00	0	9,338	0.00%
2019/10/14	1	372.00	0	0.00	370.50	1	9,256	0.01%
2019/10/09	4.1	373.41	0	0.00	372.00	4.1	9,098	0.05%
2019/10/08	5	384.00	1	383.50	384.50	4	9,011	0.04%
2019/10/07	2	386.00	25	383.00	384.00	-23	9,038	-0.25%
2019/10/04	0	0.00	2	386.25	385.50	-2	9,026	-0.02%
2019/10/03	0	0.00	4	376.13	379.50	-4	8,961	-0.04%
2019/09/27	3	370.00	0	0.00	369.00	3	8,898	0.03%
2019/09/26	2	377.50	0	0.00	376.00	2	8,893	0.02%
2019/09/25	3	380.67	3	384.00	380.00	0	8,885	0.00%
2019/09/24	1	385.50	1	385.50	387.00	0	8,874	0.00%
2019/09/23	2	387.50	0	0.00	388.00	2	8,877	0.02%
2019/09/20	0	0.00	1	386.00	386.50	-1	8,889	-0.01%
2019/09/19	4	383.00	0	0.00	380.50	4	8,795	0.05%
2019/09/18	1	382.00	0	0.00	382.00	1	8,723	0.01%
2019/09/17	26	382.50	0	0.00	383.00	26	8,674	0.30%
2019/09/09	3	386.17	1	385.50	382.50	2	8,500	0.02%
2019/09/05	1	367.00	0	0.00	367.50	1	8,141	0.01%
2019/08/29	3	365.17	1	365.00	365.50	2	8,242	0.02%
2019/08/28	1	361.00	3	366.67	366.00	-2	8,248	-0.02%
2019/08/23	2	348.00	1	348.50	342.50	1	8,339	0.01%
2019/08/21	1	352.50	0	0.00	347.00	1	8,294	0.01%
2019/08/20	1	350.50	0	0.00	351.00	1	8,242	0.01%
2019/08/19	6	342.25	17.5	343.34	353.00	-11.5	8,104	-0.14%
2019/08/16	0	0.00	2	322.75	322.00	-2	7,760	-0.03%
2019/08/12	0	0.00	3	322.17	323.00	-3	7,798	-0.04%
2019/08/02	2	310.50	0	0.00	316.00	2	7,563	0.03%
2019/08/01	9	321.61	8	323.88	314.00	1	7,496	0.01%
2019/07/31	2	314.00	15	318.50	314.50	-13	7,239	-0.18%
2019/07/30	37	326.22	24	325.54	325.50	13	7,148	0.18%
2019/07/29	0	0.00	2	316.75	319.00	-2	7,066	-0.03%
2019/07/26	0	0.00	1	314.50	313.50	-1	7,224	-0.01%
2019/07/23	0	0.00	1	314.50	314.50	-1	7,497	-0.01%
2019/07/18	2	304.00	0	0.00	302.00	2	7,321	0.03%
2019/07/17	1	309.00	0	0.00	310.00	1	7,243	0.01%
2019/07/11	0	0.00	1	320.00	322.50	-1	7,525	-0.01%
2019/07/10	1	317.50	2	317.00	318.00	-1	7,546	-0.01%
2019/07/09	0	0.00	2	314.50	313.50	-2	7,593	-0.03%
2019/07/05	1	321.00	1	321.00	321.00	0	7,744	0.00%
2019/07/03	2	323.50	0	0.00	317.50	2	7,937	0.03%
2019/07/02	1	318.50	2	315.75	319.00	-1	7,929	-0.01%
2019/06/27	0	0.00	1	315.00	313.00	-1	7,980	-0.01%
2019/06/19	1	309.00	1	314.50	308.50	0	8,057	0.00%
2019/06/18	1	307.00	0	0.00	308.50	1	7,997	0.01%
2019/06/11	0	0.00	0.1	308.00	308.00	-0.1	7,882	0.00%
2019/06/10	1	315.00	0	0.00	316.00	1	7,777	0.01%
2019/06/03	0	0.00	1	312.50	314.00	-1	7,579	-0.01%
2019/05/31	20	311.00	21	307.19	311.00	-1	7,512	-0.01%
2019/05/30	20	293.75	21	296.12	296.50	-1	7,348	-0.01%
2019/05/29	0	0.00	1	277.00	280.50	-1	7,298	-0.01%
2019/05/27	1	281.00	0	0.00	281.00	1	7,496	0.01%
2019/05/24	1	289.50	0	0.00	287.00	1	7,704	0.01%
2019/05/23	10	292.00	10	292.00	292.00	0	7,892	0.00%
2019/05/15	0	0.00	61	290.05	290.00	-61	7,722	-0.79%
2019/05/14	0	0.00	10	282.00	289.00	-10	7,717	-0.13%
2019/05/09	71	308.30	0	0.00	300.00	71	7,838	0.91%
2019/05/08	0	0.00	1	308.00	310.00	-1	7,750	-0.01%
2019/05/03	3	307.67	1	309.50	309.00	2	7,464	0.03%
2019/05/02	1	303.50	5	302.80	298.00	-4	7,205	-0.06%
2019/04/25	0	0.00	2	289.00	288.00	-2	6,869	-0.03%
2019/04/22	1	290.00	0	0.00	289.00	1	6,879	0.01%
2019/04/18	0	0.00	1	290.50	291.00	-1	6,852	-0.01%
2019/04/17	1	291.00	0	0.00	288.50	1	6,816	0.01%
2019/04/15	0	0.00	2	297.75	296.50	-2	6,549	-0.03%
2019/04/12	0	0.00	1	293.50	293.50	-1	6,523	-0.02%
2019/04/11	22	293.84	20	291.50	291.50	2	6,478	0.03%
2019/04/09	1	299.00	0	0.00	299.50	1	6,197	0.02%
2019/04/08	10	294.50	10	294.00	294.50	0	6,082	0.00%
2019/04/02	10	290.50	10	289.50	290.50	0	5,872	0.00%
2019/04/01	0	0.00	1	284.50	285.50	-1	5,738	-0.02%
2019/03/29	10	282.50	10	280.00	282.50	0	5,638	0.00%
2019/03/28	1	279.00	1	278.50	276.50	0	5,624	0.00%
2019/03/26	0	0.00	2	280.25	281.00	-2	5,698	-0.04%
2019/03/25	2	278.00	1	276.50	276.50	1	5,673	0.02%
2019/03/22	11	283.64	14	283.71	284.00	-3	5,618	-0.05%
2019/03/21	0	0.00	1	276.50	277.50	-1	5,456	-0.02%
2019/03/20	0	0.00	1	274.00	274.50	-1	5,425	-0.02%
2019/03/19	1	275.00	0	0.00	275.50	1	5,414	0.02%
2019/03/18	3	278.67	1	281.50	278.00	2	5,364	0.04%
2019/03/14	0	0.00	8	277.44	272.50	-8	5,346	-0.15%
2019/03/12	0	0.00	1	275.00	270.50	-1	5,438	-0.02%
2019/03/11	1	269.00	0	0.00	270.00	1	5,514	0.02%
2019/03/08	10	269.45	1	268.00	267.50	9	5,580	0.16%
2019/03/07	1	275.50	0	0.00	274.00	1	5,564	0.02%
2019/03/06	10	280.00	11	280.95	280.00	-1	5,571	-0.02%
2019/03/05	1	274.50	1	277.50	273.00	0	5,485	0.00%
2019/03/04	1	277.50	1	280.00	277.00	0	5,444	0.00%
2019/02/27	11	278.64	9	276.89	280.00	2	5,375	0.04%
2019/02/26	25	285.46	23	285.41	276.50	2	5,245	0.04%
2019/02/25	2	281.25	2	276.00	282.50	0	5,028	0.00%
2019/02/22	32	263.44	32	266.61	264.00	0	4,754	0.00%
2019/02/21	5	255.50	6	258.17	259.00	-1	4,530	-0.02%
2019/02/20	20	255.50	21	253.31	255.50	-1	4,480	-0.02%
2019/02/19	1	250.50	0	0.00	250.00	1	4,495	0.02%
2019/02/12	0	0.00	1	257.00	257.50	-1	4,487	-0.02%
2019/02/11	20	259.50	21	253.62	259.50	-1	4,448	-0.02%
2019/01/29	1	245.00	0	0.00	245.50	1	4,198	0.02%
2019/01/24	21	244.50	21	244.50	244.50	0	4,309	0.00%
2019/01/21	2	245.00	0	0.00	244.50	2	4,429	0.05%
2019/01/18	10	244.00	13.2	243.50	244.00	-3.2	4,495	-0.07%
2019/01/17	10	236.00	11	237.36	237.00	-1	4,491	-0.02%
2019/01/16	20	237.00	21	234.81	237.00	-1	4,540	-0.02%
2019/01/15	10.1	233.00	11	233.45	233.00	-0.9	4,529	-0.02%
2019/01/14	10	231.50	10.1	231.50	231.50	-0.1	4,492	0.00%
2019/01/11	11	227.45	10	227.50	227.50	1	4,487	0.02%
2019/01/09	2	226.75	3	229.67	226.00	-1	4,501	-0.02%
2019/01/04	0.1	218.50	0	0.00	217.00	0.1	4,465	0.00%
2019/01/02	11	222.91	10	220.50	220.50	1	4,644	0.02%
2018/12/28	0	0.00	2	225.00	229.50	-2	4,661	-0.04%
2018/12/27	10	225.00	11	225.59	225.00	-1	4,758	-0.02%
2018/12/24	10	225.00	10	223.50	225.00	0	4,877	0.00%
2018/12/22	10	223.00	10	223.00	223.00	0	4,919	0.00%
2018/12/21	1	222.00	0	0.00	223.50	1	5,001	0.02%
2018/12/20	10.1	228.54	0	0.00	225.00	10.1	4,975	0.20%
2018/12/19	0	0.00	1	235.50	236.00	-1	4,876	-0.02%
2018/12/17	0	0.00	1	239.00	235.00	-1	4,901	-0.02%
2018/12/14	0	0.00	5	235.50	236.00	-5	4,954	-0.10%
2018/12/13	0	0.00	1	236.00	237.50	-1	4,959	-0.02%
2018/12/12	1	233.00	0	0.00	233.00	1	4,967	0.02%
2018/12/10	2	230.00	0	0.00	229.00	2	4,965	0.04%
2018/12/07	0	0.00	41	235.04	233.50	-41	4,965	-0.83%
2018/12/06	42.1	232.48	0	0.00	229.50	42.1	4,944	0.85%
2018/12/04	1	251.00	1.2	249.63	252.00	-0.2	4,914	0.00%
2018/12/03	0	0.00	81	245.51	245.50	-81	4,860	-1.67%
2018/11/30	10	237.50	12	236.08	237.50	-2	4,801	-0.04%
2018/11/28	0	0.00	0.2	236.00	236.50	-0.2	4,735	0.00%
2018/11/26	10	228.00	10	229.00	228.00	0	4,754	0.00%
2018/11/16	9.3	221.35	9	221.67	220.00	0.3	4,986	0.01%
2018/11/14	10	230.50	10	230.00	230.00	0	4,975	0.00%
2018/11/13	0	0.00	1	229.00	231.00	-1	5,017	-0.02%
2018/11/12	10	234.50	10	234.50	234.50	0	5,076	0.00%
2018/11/06	0	0.00	3.1	233.55	230.00	-3.1	5,183	-0.06%
2018/11/01	10	221.50	11	226.77	223.50	-1	5,060	-0.02%
2018/10/31	0	0.00	1	222.00	227.50	-1	4,993	-0.02%
2018/10/30	1	208.00	2	209.00	207.00	-1	4,864	-0.02%
2018/10/29	3	202.17	0	0.00	208.00	3	4,905	0.06%
2018/10/26	0	0.00	2	201.50	202.00	-2	4,943	-0.04%
2018/10/25	1.1	207.27	0	0.00	210.00	1.1	5,072	0.02%
2018/10/24	0.1	215.00	1	207.50	214.00	-0.9	5,195	-0.02%
2018/10/22	1	221.50	0	0.00	221.50	1	5,281	0.02%
2018/10/18	1	226.50	0	0.00	225.00	1	5,424	0.02%
2018/10/12	1	218.00	0	0.00	220.00	1	5,773	0.02%
2018/10/05	30	236.50	0	0.00	234.50	30	5,462	0.55%
2018/10/04	50	243.50	0	0.00	242.00	50	5,384	0.93%
2018/10/02	0.2	246.00	0	0.00	245.00	0.2	5,411	0.00%
2018/10/01	0	0.00	1	250.00	250.00	-1	5,441	-0.02%
2018/09/27	0	0.00	1	240.50	241.50	-1	5,601	-0.02%
2018/09/21	1	243.00	0	0.00	243.00	1	5,686	0.02%
2018/09/20	1	238.00	1	239.00	238.00	0	5,698	0.00%
2018/09/18	1	245.50	0	0.00	244.50	1	5,730	0.02%
2018/09/14	1	243.50	0	0.00	245.50	1	5,883	0.02%
2018/09/12	0.1	244.00	0	0.00	244.00	0.1	5,888	0.00%
2018/09/10	0.3	245.00	0	0.00	242.50	0.3	5,924	0.01%
2018/09/07	0	0.00	5	248.00	248.00	-5	5,902	-0.08%
2018/09/05	0	0.00	41	252.38	254.00	-41	5,861	-0.70%
2018/08/31	10	249.00	10	251.50	251.50	0	5,920	0.00%
2018/08/29	1	255.50	0	0.00	256.00	1	5,905	0.02%
2018/08/28	0	0.00	1	253.00	252.00	-1	5,883	-0.02%
2018/08/22	0.1	248.00	0	0.00	247.50	0.1	5,978	0.00%
2018/08/20	1	247.00	0	0.00	247.00	1	5,876	0.02%
2018/08/17	2	246.50	0	0.00	247.00	2	5,874	0.03%
2018/08/16	16	250.13	10	247.50	247.50	6	5,817	0.10%
2018/08/14	0	0.00	1	265.50	265.00	-1	5,795	-0.02%
2018/08/13	1.1	260.00	0	0.00	263.50	1.1	5,803	0.02%
2018/08/09	0.1	275.50	0	0.00	275.00	0.1	5,921	0.00%
2018/08/07	0	0.00	5	272.70	275.50	-5	5,911	-0.08%
2018/08/06	1	270.50	0	0.00	273.00	1	5,915	0.02%
2018/08/03	0	0.00	1	273.00	274.00	-1	6,066	-0.02%
2018/08/02	3	271.50	0	0.00	269.00	3	6,040	0.05%
2018/08/01	15	270.67	18	273.36	275.00	-3	5,966	-0.05%
2018/07/31	10	253.00	10	254.00	254.00	0	5,781	0.00%
2018/07/30	3	259.50	0	0.00	260.00	3	5,675	0.05%
2018/07/27	1	268.00	1	270.00	267.50	0	5,670	0.00%
2018/07/24	1	259.00	0	0.00	255.00	1	5,831	0.02%
2018/07/23	1	271.50	0	0.00	271.50	1	5,656	0.02%
2018/07/20	1	280.50	0	0.00	280.00	1	5,694	0.02%
2018/07/16	0	0.00	5	282.50	282.50	-5	6,005	-0.08%
2018/07/13	0	0.00	10	285.50	285.00	-10	6,250	-0.16%
2018/07/11	1	275.00	0	0.00	276.00	1	6,644	0.02%
2018/07/09	20.1	272.51	20	272.50	272.50	0.1	6,708	0.00%
2018/07/06	1	285.00	0	0.00	285.00	1	6,683	0.01%
2018/07/05	21	286.86	0	0.00	281.50	21	6,677	0.31%
2018/06/29	1	298.50	1	300.50	300.00	0	6,663	0.00%
2018/06/27	1	296.50	0	0.00	296.50	1	6,709	0.01%
2018/06/26	2	296.50	0	0.00	296.50	2	6,707	0.03%
2018/06/21	1	312.00	0	0.00	312.00	1	6,932	0.01%
2018/06/19	2	312.75	1	317.00	312.00	1	6,973	0.01%
2018/06/13	1	321.00	0	0.00	320.50	1	7,526	0.01%
2018/06/11	0	0.00	1	332.00	332.50	-1	7,748	-0.01%
2018/06/04	0	0.00	1	327.00	329.50	-1	8,154	-0.01%
2018/06/01	20	319.00	21	316.52	319.00	-1	8,177	-0.01%
2018/05/31	1	310.00	0	0.00	311.50	1	8,249	0.01%
2018/05/30	10	311.00	10	310.00	310.00	0	8,197	0.00%
2018/05/28	32	321.05	31	318.61	318.50	1	8,412	0.01%
2018/05/25	0	0.00	1	326.50	324.00	-1	8,472	-0.01%
2018/05/22	2	320.00	3	320.50	320.50	-1	8,492	-0.01%
2018/05/18	10	307.00	10	311.40	313.00	0	8,607	0.00%
2018/05/17	2	311.75	2	310.50	310.00	0	8,659	0.00%
2018/05/16	0	0.00	1	318.50	319.00	-1	8,591	-0.01%
2018/05/15	1	319.50	0	0.00	319.00	1	8,657	0.01%
2018/05/14	1	320.50	1	325.50	320.00	0	8,779	0.00%
2018/05/11	2	322.00	0	0.00	319.50	2	8,782	0.02%
2018/05/09	0	0.00	1	329.00	328.00	-1	8,819	-0.01%
2018/05/08	0	0.00	2	323.00	325.00	-2	8,867	-0.02%
2018/05/07	3	318.83	0	0.00	318.50	3	8,894	0.03%
2018/05/04	0	0.00	1	327.00	325.50	-1	8,845	-0.01%
2018/05/03	3	319.33	1	319.00	320.00	2	8,857	0.02%
2018/05/02	1	330.50	0	0.00	331.00	1	8,786	0.01%
2018/04/27	0	0.00	2	335.75	339.50	-2	8,754	-0.02%
2018/04/26	4	328.25	35	342.57	323.50	-31	8,708	-0.36%
2018/04/24	2	339.75	1	344.00	341.50	1	8,641	0.01%
2018/04/23	1	358.50	0	0.00	350.50	1	8,560	0.01%
2018/04/20	0.1	353.50	1	360.00	354.50	-0.9	8,487	-0.01%
2018/04/19	1	370.00	2	362.75	360.50	-1	8,406	-0.01%
2018/04/18	37	364.11	2	359.00	362.00	35	8,208	0.43%
2018/04/17	0	0.00	4	337.00	340.00	-4	7,840	-0.05%
2018/04/16	3	340.00	1	340.50	342.00	2	7,853	0.03%
2018/04/12	1	332.00	58	330.60	331.50	-57	7,800	-0.73%
2018/04/11	59	336.14	2	337.00	339.00	57	7,785	0.73%
2018/04/10	3	328.17	1	329.50	327.00	2	7,740	0.03%
2018/04/03	1	328.50	0	0.00	328.00	1	7,728	0.01%
2018/03/30	0	0.00	1	342.00	340.00	-1	7,745	-0.01%
2018/03/27	0	0.00	16	339.16	342.50	-16	7,524	-0.21%
2018/03/26	6	341.50	0	0.00	347.00	6	7,360	0.08%
2018/03/23	0.1	328.00	0	0.00	328.00	0.1	7,205	0.00%
2018/03/22	6	337.92	2	335.75	336.00	4	7,199	0.06%
2018/03/21	2	344.00	1	335.50	336.00	1	7,191	0.01%
2018/03/19	0	0.00	3	327.00	334.00	-3	6,988	-0.04%
2018/03/16	0	0.00	1	320.50	317.00	-1	6,766	-0.01%
2018/03/15	9	319.50	1	318.50	318.00	8	6,627	0.12%
2018/03/14	1	314.50	0	0.00	313.50	1	6,541	0.02%
2018/03/12	1	317.50	5	319.20	317.00	-4	6,573	-0.06%
2018/03/09	2	309.25	4	309.88	310.50	-2	6,656	-0.03%
2018/03/08	1.3	308.89	1	306.00	309.50	0.3	6,591	0.00%
2018/03/07	12	300.50	12	306.00	300.00	0	6,474	0.00%
2018/03/06	1.2	301.00	2	302.00	301.00	-0.8	6,435	-0.01%
2018/03/05	3	299.17	0	0.00	295.00	3	6,484	0.05%
2018/03/01	1	296.00	1	300.00	299.50	0	6,373	0.00%
2018/02/27	0	0.00	2	304.50	301.00	-2	6,282	-0.03%
2018/02/23	1	302.00	0	0.00	300.50	1	6,219	0.02%
2018/02/22	0	0.00	5	302.50	302.00	-5	6,240	-0.08%
2018/02/21	1	299.00	4	299.38	304.50	-3	6,238	-0.05%
2018/02/09	7	273.50	0	0.00	283.00	7	6,175	0.11%
2018/02/08	0	0.00	1	288.50	286.00	-1	6,116	-0.02%
2018/02/07	4	289.25	1	292.50	284.50	3	6,135	0.05%
2018/02/06	2	288.00	2	282.75	286.50	0	6,142	0.00%
2018/02/02	1	302.00	0	0.00	304.50	1	6,234	0.02%
2018/02/01	7.1	309.54	11	308.55	307.00	-3.9	6,236	-0.06%
2018/01/31	1	300.00	0	0.00	299.00	1	6,091	0.02%
2018/01/30	3	302.67	2	303.00	299.00	1	6,091	0.02%
2018/01/29	3	310.00	2	309.00	308.00	1	6,198	0.02%
2018/01/26	21	307.71	20	303.50	308.00	1	6,271	0.02%
2018/01/25	1	306.50	1	314.50	305.50	0	6,267	0.00%
2018/01/24	3	309.33	1	309.50	307.50	2	6,343	0.03%
2018/01/23	0	0.00	1	317.50	318.00	-1	6,460	-0.02%
2018/01/19	1	317.50	0	0.00	319.00	1	6,536	0.02%
2018/01/18	3	311.17	5	313.00	319.50	-2	6,576	-0.03%
2018/01/17	1	305.00	0	0.00	306.50	1	6,629	0.02%
2018/01/15	0	0.00	1	313.00	313.00	-1	6,650	-0.02%
2018/01/10	0	0.00	2	305.50	309.50	-2	6,822	-0.03%
2018/01/09	1	297.00	0	0.00	304.00	1	6,854	0.01%
2018/01/08	0	0.00	1	300.00	298.00	-1	7,070	-0.01%
2018/01/04	0	0.00	1	307.00	307.00	-1	7,607	-0.01%
2018/01/03	0	0.00	2	299.50	300.50	-2	7,797	-0.03%
2018/01/02	1	289.50	1	291.50	291.50	0	7,843	0.00%