聯發科 (2454)-台灣企銀券商分點個股進出

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
992
漲跌
▼23
漲幅
-2.27%
成交量
5,860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－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/04/30	1	1010.00	11	1007.73	992.00	-10	8,260	-0.12%
2024/04/29	3.5	1032.29	0	0.00	1015.00	3.5	8,263	0.04%
2024/04/26	0.1	999.00	0	0.00	1005.00	0.1	8,286	0.00%
2024/04/25	4.3	979.93	1	980.00	981.00	3.3	8,341	0.04%
2024/04/24	1.1	998.43	0.2	1002.27	1010.00	0.8	8,353	0.01%
2024/04/23	3	975.66	1	971.00	972.00	2	8,440	0.02%
2024/04/22	0.8	975.35	1	974.00	966.00	-0.2	8,512	0.00%
2024/04/19	1.3	998.09	5.2	990.23	993.00	-3.9	8,431	-0.05%
2024/04/18	4.1	1038.86	0	0.00	1050.00	4.1	8,249	0.05%
2024/04/17	3.3	1054.82	0	0.00	1050.00	3.3	8,243	0.04%
2024/04/16	0.5	1069.03	1	1065.00	1055.00	-0.5	8,185	-0.01%
2024/04/15	4.6	1117.65	0.1	1125.00	1110.00	4.6	8,081	0.06%
2024/04/12	3.3	1174.12	1	1180.00	1180.00	2.3	8,021	0.03%
2024/04/11	2	1207.44	0.1	1208.57	1200.00	1.9	8,026	0.02%
2024/04/10	0.1	1177.08	1	1190.00	1195.00	-0.9	8,062	-0.01%
2024/04/09	0	0.00	0	1165.00	1160.00	0	8,165	0.00%
2024/04/08	1	1150.02	0	1155.00	1150.00	1	8,276	0.01%
2024/04/03	0	0.00	0.3	1170.00	1160.00	-0.3	8,292	0.00%
2024/04/02	0	0.00	5.2	1179.66	1165.00	-5.2	8,315	-0.06%
2024/04/01	1	1165.00	0.1	1170.00	1160.00	0.9	8,388	0.01%
2024/03/29	0	0.00	1	1189.57	1195.00	-1	8,352	-0.01%
2024/03/28	1.1	1160.00	1	1170.00	1160.00	0.1	8,270	0.00%
2024/03/27	0	1140.00	1.2	1171.21	1165.00	-1.2	8,209	-0.01%
2024/03/26	1	1130.20	2.1	1141.92	1130.00	-1.1	8,183	-0.01%
2024/03/25	0.1	1128.57	0	0.00	1120.00	0.1	8,181	0.00%
2024/03/22	1.2	1128.81	0	0.00	1125.00	1.2	8,210	0.01%
2024/03/21	0.1	1140.00	0	0.00	1140.00	0.1	8,193	0.00%
2024/03/20	0.3	1130.00	0	0.00	1130.00	0.3	8,283	0.00%
2024/03/19	1.1	1155.22	0	0.00	1150.00	1.1	8,293	0.01%
2024/03/18	0	0.00	301	1162.43	1170.00	-301	8,246	-3.65%	大賣/鉅額交易
2024/03/15	15	1131.67	1	1145.00	1135.00	14	8,223	0.17%
2024/03/14	3.3	1168.03	14	1179.29	1150.00	-10.7	8,175	-0.13%
2024/03/13	2.1	1234.51	3	1233.34	1215.00	-1	8,048	-0.01%
2024/03/12	1	1215.00	0.3	1220.00	1215.00	0.7	7,983	0.01%
2024/03/11	0	1217.50	2.1	1212.59	1225.00	-2.1	7,950	-0.03%
2024/03/08	0.1	1219.00	11	1253.63	1230.00	-11	7,942	-0.14%
2024/03/07	0	1230.00	2.8	1240.71	1230.00	-2.8	7,757	-0.04%
2024/03/06	10	1195.00	2.1	1193.74	1190.00	7.9	7,564	0.10%
2024/03/05	5	1156.96	2	1154.99	1155.00	3	7,525	0.04%
2024/03/04	1	1140.00	4	1140.01	1150.00	-3	7,470	-0.04%
2024/03/01	5.1	1110.34	0	0.00	1105.00	5.1	7,359	0.07%
2024/02/29	2	1125.00	4	1128.77	1140.00	-2	7,252	-0.03%
2024/02/27	2	1132.44	5.1	1138.24	1115.00	-3.1	7,175	-0.04%
2024/02/26	3	1111.52	2.1	1104.68	1115.00	1	6,975	0.01%
2024/02/23	1.1	1083.33	17.6	1046.64	1100.00	-16.6	6,882	-0.24%
2024/02/22	0	0.00	2.7	998.70	1015.00	-2.7	6,651	-0.04%
2024/02/21	0	981.00	1	983.99	981.00	-1	6,598	-0.02%
2024/02/20	1	977.00	1.2	971.75	982.00	-0.2	6,589	0.00%
2024/02/19	0.1	960.50	0	0.00	963.00	0.1	6,590	0.00%
2024/02/16	2.1	972.29	0	0.00	970.00	2.1	6,661	0.03%
2024/02/15	2.1	967.93	3.4	963.38	972.00	-1.4	6,666	-0.02%
2024/02/05	1	936.99	0	0.00	937.00	1	6,630	0.02%
2024/02/02	0	932.00	1	931.00	936.00	-1	6,660	-0.01%
2024/02/01	6.7	927.87	3	929.00	930.00	3.7	6,651	0.06%
2024/01/31	0	0.00	0.4	965.15	966.00	-0.4	6,527	-0.01%
2024/01/30	0	952.00	1.4	956.52	963.00	-1.4	6,494	-0.02%
2024/01/29	0.3	937.00	0	0.00	938.00	0.3	6,457	0.00%
2024/01/26	0.1	938.00	0	0.00	936.00	0.1	6,433	0.00%
2024/01/25	0	0.00	0.5	941.68	943.00	-0.5	6,506	-0.01%
2024/01/24	1	929.05	13.3	930.44	936.00	-12.3	6,471	-0.19%
2024/01/23	1.2	916.21	0	0.00	911.00	1.2	6,521	0.02%
2024/01/22	1	921.00	0.1	935.33	922.00	0.9	6,690	0.01%
2024/01/19	1.2	916.71	2.1	915.90	920.00	-0.9	6,650	-0.01%
2024/01/18	0	0.00	0.4	893.57	897.00	-0.4	6,590	-0.01%
2024/01/17	2.8	891.32	4	883.25	879.00	-1.2	6,586	-0.02%
2024/01/16	25	899.46	2	898.50	895.00	23	6,479	0.35%
2024/01/15	0.8	923.94	0	0.00	922.00	0.8	6,397	0.01%
2024/01/12	0.1	925.19	0	0.00	926.00	0.1	6,468	0.00%
2024/01/11	3.2	931.59	3	924.67	920.00	0.2	6,515	0.00%
2024/01/10	0.2	926.10	0	925.00	924.00	0.2	6,528	0.00%
2024/01/09	3	931.67	0.2	933.00	928.00	2.8	6,595	0.04%
2024/01/08	0.2	921.38	5.1	920.25	920.00	-4.9	6,594	-0.07%
2024/01/05	0.1	923.41	1	924.00	921.00	-0.9	6,666	-0.01%
2024/01/04	2.1	933.18	0.3	931.00	928.00	1.9	6,686	0.03%
2024/01/03	2	959.43	0	0.00	953.00	2	6,753	0.03%
2024/01/02	4.5	990.92	0	0.00	981.00	4.5	6,593	0.07%
2023/12/29	0	1020.00	0.1	1020.00	1015.00	-0.1	6,519	0.00%
2023/12/28	2	1044.90	0.1	1030.00	1025.00	1.9	6,562	0.03%
2023/12/27	3.1	1044.84	402.1	1040.26	1040.00	-399.1	6,643	-6.01%	大賣/鉅額交易
2023/12/26	0	0.00	0.2	999.00	1000.00	-0.2	6,565	0.00%
2023/12/25	3	995.00	0.1	994.00	995.00	2.9	6,574	0.04%
2023/12/22	0	0.00	15	983.00	990.00	-15	6,583	-0.23%
2023/12/21	2	974.02	7	974.43	976.00	-5	6,592	-0.08%
2023/12/20	0	985.00	0	0.00	983.00	0	6,594	0.00%
2023/12/19	0	983.00	6.1	980.99	992.00	-6.1	6,614	-0.09%
2023/12/18	0	989.33	2	982.50	989.00	-2	6,614	-0.03%
2023/12/15	1	981.00	3.2	990.26	996.00	-2.2	6,618	-0.03%
2023/12/14	2	967.00	1.1	965.00	966.00	0.9	6,525	0.01%
2023/12/13	0	945.00	5.3	949.86	955.00	-5.3	6,615	-0.08%
2023/12/12	0	938.00	5.1	939.96	939.00	-5.1	6,787	-0.07%
2023/12/11	0.2	939.73	0	0.00	941.00	0.2	6,804	0.00%
2023/12/07	0.1	935.38	0	0.00	931.00	0.1	6,890	0.00%
2023/12/06	0.1	929.33	0	0.00	927.00	0.1	6,874	0.00%
2023/12/05	1	925.00	0	0.00	929.00	1	6,897	0.01%
2023/12/04	0.1	935.27	2	931.53	933.00	-1.9	6,864	-0.03%
2023/12/01	0.1	944.00	0	0.00	947.00	0.1	6,830	0.00%
2023/11/30	2	944.50	0	944.00	945.00	2	6,854	0.03%
2023/11/29	1	941.00	4.1	947.93	948.00	-3.1	6,772	-0.05%
2023/11/28	7	933.00	0	0.00	942.00	7	6,736	0.10%
2023/11/27	0	937.00	0	0.00	931.00	0	6,738	0.00%
2023/11/24	2	944.00	0	945.00	945.00	2	6,715	0.03%
2023/11/22	10.1	938.99	31	940.32	942.00	-20.9	6,738	-0.31%
2023/11/21	1	927.00	68.2	927.03	926.00	-67.2	6,725	-1.00%
2023/11/20	0	0.00	0.1	914.22	912.00	-0.1	6,660	0.00%
2023/11/17	0	0.00	38.1	902.95	904.00	-38.1	6,577	-0.58%
2023/11/16	1.1	893.19	1	908.00	893.00	0.1	6,559	0.00%
2023/11/15	2.1	907.85	1.2	915.94	908.00	0.9	6,476	0.01%
2023/11/14	1.2	910.59	2	906.50	905.00	-0.8	6,389	-0.01%
2023/11/13	3.6	918.36	1	908.09	906.00	2.6	6,386	0.04%
2023/11/10	0	887.24	0	0.00	884.00	0	6,327	0.00%
2023/11/09	1.2	908.78	6	909.50	905.00	-4.9	6,247	-0.08%
2023/11/08	2.1	905.00	124.2	903.33	914.00	-122.2	6,192	-1.97%	大賣/鉅額交易
2023/11/07	1.2	886.14	182	892.54	888.00	-180.9	6,118	-2.96%	大賣/鉅額交易
2023/11/06	1.1	879.69	150	887.00	882.00	-148.9	6,072	-2.45%	大賣/鉅額交易
2023/11/03	12.1	867.65	52	873.75	870.00	-39.9	6,004	-0.66%
2023/11/02	5	863.40	41	875.46	868.00	-36	6,004	-0.60%
2023/11/01	0	841.00	5	851.98	846.00	-5	5,901	-0.08%
2023/10/31	1	853.76	0	0.00	842.00	1	5,899	0.02%
2023/10/30	2	842.00	3.2	847.46	857.00	-1.2	5,868	-0.02%
2023/10/27	1	808.00	0	0.00	801.00	1	5,830	0.02%
2023/10/26	0	813.00	1	813.00	817.00	-1	5,993	-0.02%
2023/10/25	1	818.29	0	0.00	822.00	1	5,972	0.02%
2023/10/24	0.1	811.73	0	813.00	816.00	0.1	5,942	0.00%
2023/10/23	1	817.00	0	0.00	821.00	1	5,974	0.02%
2023/10/19	0	0.00	75	832.96	830.00	-75	5,982	-1.25%
2023/10/18	0	813.00	1.3	814.69	813.00	-1.3	6,048	-0.02%
2023/10/17	0.1	829.64	0	0.00	825.00	0.1	5,962	0.00%
2023/10/16	0	0.00	0	838.00	840.00	0	5,928	0.00%
2023/10/13	0	0.00	152.2	830.12	842.00	-152.2	5,910	-2.58%	大賣/鉅額交易
2023/10/12	0	0.00	1	810.97	815.00	-1	5,818	-0.02%
2023/10/11	0	810.00	102.3	813.98	814.00	-102.3	5,806	-1.76%	大賣/鉅額交易
2023/10/06	1	787.00	162.2	787.07	786.00	-161.2	5,683	-2.84%	大賣/鉅額交易
2023/10/05	0	0.00	301.1	785.34	786.00	-301.1	5,699	-5.28%	大賣/鉅額交易
2023/10/04	2	771.00	2.1	773.19	780.00	-0.1	5,662	0.00%
2023/10/03	0	0.00	3.8	772.98	772.00	-3.8	5,629	-0.07%
2023/10/02	0.1	740.00	1.4	744.14	745.00	-1.3	5,529	-0.02%
2023/09/28	1	732.00	0	0.00	735.00	1	5,534	0.02%
2023/09/26	0	738.00	0	0.00	737.00	0	5,530	0.00%
2023/09/25	0	0.00	50.3	754.02	755.00	-50.3	5,515	-0.91%
2023/09/22	0	735.00	0	0.00	746.00	0	5,511	0.00%
2023/09/21	0.2	753.33	0	0.00	746.00	0.2	5,456	0.00%
2023/09/20	1.1	754.86	1.2	755.42	759.00	-0.2	5,441	0.00%
2023/09/19	0	772.00	9.1	778.69	773.00	-9.1	5,433	-0.17%
2023/09/18	2	779.51	300.2	783.83	782.00	-298.1	5,405	-5.52%	大賣/鉅額交易
2023/09/15	8.8	750.73	7.6	750.36	763.00	1.3	5,396	0.02%
2023/09/14	1	726.00	0	0.00	733.00	1	5,534	0.02%
2023/09/13	1	734.00	8	735.75	732.00	-7	5,770	-0.12%
2023/09/12	0	0.00	3.2	724.00	728.00	-3.2	5,785	-0.06%
2023/09/08	0	0.00	1	703.00	709.00	-1	5,861	-0.02%
2023/09/07	0	0.00	0.2	712.00	717.00	-0.2	5,907	0.00%
2023/09/05	0	0.00	5	715.20	718.00	-5	5,943	-0.08%
2023/09/04	0	0.00	3	711.33	711.00	-3	5,984	-0.05%
2023/09/01	0	0.00	0.5	707.00	710.00	-0.5	6,032	-0.01%
2023/08/31	0	0.00	1.1	712.64	705.00	-1.1	6,053	-0.02%
2023/08/29	0	0.00	2	709.00	710.00	-2	6,080	-0.03%
2023/08/28	0	0.00	4	705.25	701.00	-4	6,097	-0.07%
2023/08/25	0.5	692.00	0.1	692.00	694.00	0.4	6,199	0.01%
2023/08/24	0	0.00	2.4	688.92	691.00	-2.4	6,377	-0.04%
2023/08/23	0	673.00	0	0.00	671.00	0	6,451	0.00%
2023/08/22	0	670.00	0	0.00	672.00	0	6,596	0.00%
2023/08/21	0.1	670.00	0	0.00	669.00	0.1	6,612	0.00%
2023/08/18	0.1	675.00	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	2.3	675.74	1	676.00	674.00	1.3	6,696	0.02%
2023/08/15	0	682.00	2	682.50	678.00	-2	6,677	-0.03%
2023/08/14	2	670.03	0	0.00	672.00	2	6,704	0.03%
2023/08/11	2.2	677.61	0	0.00	679.00	2.2	6,776	0.03%
2023/08/10	0	0.00	1	691.00	693.00	-1	6,757	-0.01%
2023/08/09	0	0.00	2	698.50	701.00	-2	6,745	-0.03%
2023/08/08	1	692.02	0	0.00	690.00	1	6,777	0.02%
2023/08/07	2	705.00	0.9	706.00	706.00	1.1	6,736	0.02%
2023/08/04	0	704.00	1.1	705.18	706.00	-1.1	6,741	-0.02%
2023/08/02	1.1	712.48	1	708.00	709.00	0.1	6,665	0.00%
2023/08/01	0.3	700.60	4	708.50	713.00	-3.8	6,565	-0.06%
2023/07/31	1.6	685.40	12.2	690.32	690.00	-10.6	6,386	-0.17%
2023/07/28	8	664.00	0.1	663.00	658.00	7.9	6,200	0.13%
2023/07/26	3.6	662.91	0	0.00	655.00	3.6	6,267	0.06%
2023/07/25	1.1	669.32	0	0.00	665.00	1.1	6,257	0.02%
2023/07/24	0.1	679.79	0	0.00	675.00	0.1	6,219	0.00%
2023/07/21	304.3	676.44	0.1	680.27	682.00	304.2	6,214	4.90%	大買/鉅額交易
2023/07/20	2	692.51	0	0.00	692.00	2	6,162	0.03%
2023/07/19	0	0.00	11	696.18	696.00	-11	6,199	-0.18%
2023/07/18	3.2	681.68	0	0.00	683.00	3.2	6,180	0.05%
2023/07/17	8	683.12	0	0.00	683.00	8	6,267	0.13%
2023/07/14	0	693.00	11	690.91	692.00	-11	6,375	-0.17%
2023/07/13	13	682.77	10	687.20	680.00	3	6,507	0.05%
2023/07/12	8	684.63	0	0.00	685.00	8	6,656	0.12%
2023/07/11	0	686.00	1	686.00	686.00	-1	6,664	-0.01%
2023/07/10	10.2	677.99	0	0.00	673.00	10.2	6,692	0.15%
2023/07/07	3.1	681.46	0	0.00	682.00	3.1	6,657	0.05%
2023/07/05	0	699.00	0	0.00	697.00	0	6,686	0.00%
2023/07/04	2	701.00	0.1	701.00	700.00	1.9	6,698	0.03%
2023/07/03	0	0.00	8	695.00	691.00	-8	6,780	-0.12%
2023/06/30	8	688.01	0	0.00	688.00	8	6,804	0.12%
2023/06/29	0	0.00	1	704.00	696.00	-1	6,781	-0.01%
2023/06/28	10.1	689.01	9.1	692.13	695.00	1	6,759	0.01%
2023/06/27	0.2	683.00	8.6	682.94	681.00	-8.4	6,755	-0.12%
2023/06/26	0	687.67	0.1	690.00	685.00	0	6,729	0.00%
2023/06/21	85.4	686.43	1	685.00	693.00	84.4	6,725	1.25%
2023/06/20	16.1	706.91	1	715.00	691.00	15.1	6,613	0.23%
2023/06/19	1.3	775.31	20	789.40	785.00	-18.7	6,287	-0.30%
2023/06/16	4	755.23	2	759.00	751.00	2	6,046	0.03%
2023/06/15	1	768.14	0	0.00	766.00	1	5,965	0.02%
2023/06/14	0	0.00	1	780.00	780.00	-1	5,945	-0.02%
2023/06/13	0	0.00	2.1	776.59	779.00	-2.1	5,954	-0.04%
2023/06/08	0	0.00	93	770.73	768.00	-93	5,946	-1.56%
2023/06/07	5	765.00	0.1	766.00	768.00	4.9	5,921	0.08%
2023/06/06	1	758.00	0	0.00	757.00	1	5,920	0.02%
2023/06/05	0	0.00	230	761.39	759.00	-230	5,990	-3.84%	大賣/鉅額交易
2023/06/02	1	753.00	0	0.00	751.00	1	5,988	0.02%
2023/06/01	62.1	749.52	0.5	758.00	748.00	61.6	6,005	1.03%
2023/05/31	0.6	756.83	0	0.00	759.00	0.6	6,008	0.01%
2023/05/30	5	763.60	5.2	764.69	763.00	-0.2	5,965	0.00%
2023/05/29	2	743.06	4	754.00	738.00	-2	5,953	-0.03%
2023/05/26	3	728.00	4.6	722.03	730.00	-1.6	5,919	-0.03%
2023/05/25	0.1	713.00	0	0.00	708.00	0.1	5,864	0.00%
2023/05/24	100.5	704.83	0	0.00	711.00	100.5	5,857	1.72%
2023/05/23	2	721.00	2.1	710.14	716.00	-0.1	5,807	0.00%
2023/05/22	1	702.00	1	709.00	705.00	0	5,763	0.00%
2023/05/18	0	0.00	2	690.50	689.00	-2	5,748	-0.03%
2023/05/16	0.1	683.00	0	0.00	680.00	0.1	5,709	0.00%
2023/05/12	1	675.00	0	0.00	673.00	1	5,708	0.02%
2023/05/11	2	670.00	1.2	671.67	668.00	0.8	5,688	0.01%
2023/05/10	1	668.00	0	0.00	668.00	1	5,765	0.02%
2023/05/09	0	677.00	1	677.00	677.00	-1	5,820	-0.02%
2023/05/08	0	0.00	1.3	680.84	675.00	-1.3	5,909	-0.02%
2023/05/05	0	0.00	0.1	674.00	675.00	-0.1	5,965	0.00%
2023/05/04	3	669.00	0	0.00	668.00	3	6,096	0.05%
2023/05/03	0	0.00	1.5	677.80	680.00	-1.5	6,099	-0.02%
2023/05/02	1	668.96	4.3	670.19	671.00	-3.3	6,171	-0.05%
2023/04/28	2.2	665.86	4	668.25	665.00	-1.9	6,300	-0.03%
2023/04/27	3	662.98	3.2	662.82	662.00	-0.2	6,268	0.00%
2023/04/26	153	640.09	9	644.78	649.00	144	6,271	2.30%	大買/鉅額交易
2023/04/25	5.2	656.09	0.9	654.00	650.00	4.3	6,263	0.07%
2023/04/24	2	672.11	0.2	676.00	676.00	1.9	6,226	0.03%
2023/04/21	2.1	670.00	0	0.00	665.00	2.1	6,262	0.03%
2023/04/20	0.2	676.58	0.1	676.00	673.00	0.1	6,320	0.00%
2023/04/19	3.2	679.32	0	0.00	675.00	3.2	6,272	0.05%
2023/04/18	208.1	695.86	0	0.00	688.00	208.1	6,207	3.35%	大買/鉅額交易
2023/04/17	95.1	704.89	1	710.00	709.00	94.1	6,062	1.55%
2023/04/13	101	751.49	0	0.00	750.00	101	5,876	1.72%	大買/鉅額交易
2023/04/12	121	753.24	0	0.00	758.00	121	5,830	2.08%	大買/鉅額交易
2023/04/11	0	0.00	1	753.00	756.00	-1	5,831	-0.02%
2023/04/10	153	741.34	0	0.00	742.00	153	5,902	2.59%	大買/鉅額交易
2023/04/07	52	749.04	0	0.00	749.00	52	5,839	0.89%
2023/04/06	262.1	759.43	0	0.00	753.00	262.1	5,791	4.52%	大買/鉅額交易
2023/03/31	0	0.00	1	786.00	787.00	-1	5,686	-0.02%
2023/03/30	0	0.00	1	778.00	778.00	-1	5,681	-0.02%
2023/03/29	1	765.00	0	0.00	773.00	1	5,709	0.02%
2023/03/28	252	772.37	1	770.00	766.00	251	5,757	4.36%	大買/鉅額交易
2023/03/24	0	0.00	0.4	789.00	790.00	-0.4	5,961	-0.01%
2023/03/23	0	0.00	4	790.75	793.00	-4	6,115	-0.07%
2023/03/22	2	781.00	2.1	781.46	781.00	-0.1	6,119	0.00%
2023/03/21	1	764.00	0	0.00	771.00	1	6,130	0.02%
2023/03/20	1	769.00	4	772.25	770.00	-3	6,125	-0.05%
2023/03/17	1.1	768.18	0	0.00	773.00	1.1	6,110	0.02%
2023/03/15	0	0.00	1.1	768.82	758.00	-1.1	6,057	-0.02%
2023/03/13	2	757.56	0	0.00	764.00	2	6,044	0.03%
2023/03/10	0	759.00	0	0.00	756.00	0	6,029	0.00%
2023/03/09	0.1	769.00	1	772.00	767.00	-1	6,046	-0.02%
2023/03/08	255	768.82	0	0.00	768.00	255	6,112	4.17%	大買/鉅額交易
2023/03/07	2	785.50	0	0.00	788.00	2	6,058	0.03%
2023/03/06	0	0.00	0	789.00	784.00	0	6,062	0.00%
2023/03/03	0	0.00	0.3	774.10	775.00	-0.3	6,033	-0.01%
2023/03/02	0	0.00	0.1	779.45	775.00	-0.1	6,049	0.00%
2023/03/01	1.2	765.29	2	774.73	791.00	-0.8	5,944	-0.01%
2023/02/24	0	0.00	1	745.97	723.00	-1	5,788	-0.02%
2023/02/23	0	0.00	3	736.33	745.00	-3	5,727	-0.05%
2023/02/22	1	715.00	0	0.00	713.00	1	5,693	0.02%
2023/02/20	0	729.00	0.1	729.00	726.00	-0.1	5,857	0.00%
2023/02/17	0	0.00	3.1	719.06	723.00	-3.1	6,042	-0.05%
2023/02/16	2	715.48	0	0.00	711.00	2	6,143	0.03%
2023/02/15	6.2	713.45	4	713.00	710.00	2.2	6,321	0.04%
2023/02/13	0	0.00	1	730.00	731.00	-1	6,477	-0.02%
2023/02/08	0	0.00	1	739.00	744.00	-1	6,629	-0.02%
2023/02/07	0	721.00	1	739.00	717.00	-1	6,606	-0.01%
2023/02/06	0	0.00	2.4	745.33	731.00	-2.4	6,599	-0.04%
2023/02/03	0.4	751.00	1	748.00	751.00	-0.6	6,601	-0.01%
2023/02/02	0	0.00	150.2	746.95	747.00	-150.2	6,768	-2.22%	大賣/鉅額交易
2023/02/01	1	724.00	1	722.00	724.00	0	6,685	0.00%
2023/01/31	1	720.00	0	0.00	718.00	1	6,691	0.01%
2023/01/30	0	0.00	1.6	729.63	739.00	-1.6	6,619	-0.02%
2023/01/17	2	701.95	0	0.00	693.00	2	6,490	0.03%
2023/01/13	7.1	705.64	8.2	697.35	694.00	-1	6,514	-0.02%
2023/01/12	0	0.00	0.4	711.32	715.00	-0.4	6,545	-0.01%
2023/01/11	2.2	696.86	2.1	704.80	707.00	0.1	6,540	0.00%
2023/01/10	1	687.00	0	0.00	694.00	1	6,535	0.02%
2023/01/06	0	0.00	2.1	646.14	660.00	-2.1	6,538	-0.03%
2023/01/05	0.1	636.00	0	0.00	631.00	0.1	6,535	0.00%
2023/01/04	1	637.00	1	642.00	636.00	0	6,561	0.00%
2023/01/03	0	0.00	0.1	639.00	644.00	-0.1	6,650	0.00%
2022/12/30	2	630.50	1	639.00	625.00	1	6,675	0.01%
2022/12/29	0	627.00	0	0.00	629.00	0	6,750	0.00%
2022/12/28	30.1	639.01	3	630.00	638.00	27.1	6,848	0.40%
2022/12/27	0.5	662.00	0	0.00	656.00	0.5	6,776	0.01%
2022/12/26	1	651.00	1	651.00	651.00	0	6,798	0.00%
2022/12/23	0	0.00	1	659.00	660.00	-1	6,869	-0.01%
2022/12/20	40	649.25	13	652.46	646.00	27	7,009	0.39%
2022/12/19	11	650.36	0	0.00	656.00	11	6,997	0.16%
2022/12/16	21	657.24	2	657.00	660.00	19	6,957	0.27%
2022/12/15	12.3	691.93	6	681.00	681.00	6.3	6,838	0.09%
2022/12/14	1	723.00	0	0.00	718.00	1	6,685	0.01%
2022/12/13	1	717.00	1	710.00	709.00	0	6,656	0.00%
2022/12/12	103	713.28	3	715.00	712.00	100	6,633	1.51%	大買/
2022/12/09	0	0.00	2	725.50	729.00	-2	6,683	-0.03%
2022/12/08	0.1	706.00	0	0.00	705.00	0.1	6,669	0.00%
2022/12/07	1	718.00	0	0.00	716.00	1	6,703	0.01%
2022/12/06	2.2	727.64	1	725.00	725.00	1.2	6,687	0.02%
2022/12/05	1	749.00	0	0.00	739.00	1	6,688	0.01%
2022/12/02	0	0.00	25	741.16	739.00	-25	6,670	-0.37%
2022/12/01	2	748.50	1.1	745.55	741.00	0.9	6,687	0.01%
2022/11/30	1	736.00	2.1	733.57	733.00	-1.1	6,640	-0.02%
2022/11/29	0	0.00	1	700.00	713.00	-1	6,585	-0.02%
2022/11/28	8.1	709.01	2	703.00	703.00	6.1	6,658	0.09%
2022/11/25	1	729.00	1	733.00	727.00	0	6,686	0.00%
2022/11/24	1	727.00	3	728.33	728.00	-2	6,662	-0.03%
2022/11/23	4.1	712.27	2	705.00	705.00	2.1	6,614	0.03%
2022/11/22	2	706.00	2	714.00	713.00	0	6,640	0.00%
2022/11/21	2	711.50	2	718.00	720.00	0	6,585	0.00%
2022/11/18	3	723.00	3	722.33	722.00	0	6,562	0.00%
2022/11/17	3	723.67	2	725.00	725.00	1	6,538	0.02%
2022/11/16	1	729.00	2.2	725.22	729.00	-1.2	6,483	-0.02%
2022/11/15	8.1	727.86	2	722.50	722.00	6.1	6,409	0.09%
2022/11/14	0.2	698.00	1	700.00	697.00	-0.9	6,249	-0.01%
2022/11/11	7	697.86	4.3	693.72	700.00	2.7	6,158	0.04%
2022/11/10	1	652.94	1	655.00	660.00	0	5,973	0.00%
2022/11/09	3	645.33	1.1	648.73	650.00	1.9	5,943	0.03%
2022/11/08	1	622.00	1	620.00	620.00	0	5,823	0.00%
2022/11/07	3	613.00	3	620.00	620.00	0	5,766	0.00%
2022/11/04	1	591.00	1	594.00	597.00	0	5,782	0.00%
2022/11/01	0	0.00	0.3	600.88	599.00	-0.3	5,769	-0.01%
2022/10/31	2	594.50	2.5	585.04	590.00	-0.5	5,758	-0.01%
2022/10/28	1	565.00	0	0.00	565.00	1	5,543	0.02%
2022/10/27	0	0.00	0.2	586.00	589.00	-0.2	5,502	0.00%
2022/10/26	0	0.00	1	578.00	579.00	-1	5,503	-0.02%
2022/10/25	2.3	578.16	1	570.00	563.00	1.3	5,501	0.02%
2022/10/24	0	0.00	1.2	591.00	588.00	-1.2	5,510	-0.02%
2022/10/21	0	0.00	0.5	575.00	567.00	-0.5	5,493	-0.01%
2022/10/20	2	561.00	2	564.50	570.00	0	5,520	0.00%
2022/10/17	1.5	570.38	3	571.00	578.00	-1.6	5,498	-0.03%
2022/10/14	2.3	579.36	1.1	583.82	585.00	1.2	5,580	0.02%
2022/10/13	0	0.00	1	539.00	544.00	-1	5,561	-0.02%
2022/10/12	0.3	548.00	1	549.00	549.00	-0.8	5,527	-0.01%
2022/10/11	0	0.00	1	546.00	553.00	-1	5,544	-0.02%
2022/10/07	2	573.00	0	0.00	566.00	2	5,540	0.04%
2022/10/06	1	592.10	0	0.00	587.00	1	5,531	0.02%
2022/10/05	1	608.00	2	595.50	599.00	-1	5,528	-0.02%
2022/10/04	0	0.00	1.2	565.50	573.00	-1.2	5,491	-0.02%
2022/10/03	401	549.03	0	0.00	548.00	401	5,503	7.29%	大買/鉅額交易
2022/09/29	3	555.33	2.1	546.80	543.00	1	5,648	0.02%
2022/09/28	1.1	552.00	0	0.00	545.00	1.1	5,643	0.02%
2022/09/26	21.1	569.04	2	568.50	569.00	19.1	5,749	0.33%
2022/09/23	0.2	588.00	0	0.00	580.00	0.2	5,832	0.00%
2022/09/22	1.3	590.49	0	0.00	591.00	1.3	5,925	0.02%
2022/09/20	0	609.00	0	0.00	605.00	0	6,255	0.00%
2022/09/19	0	0.00	1	609.00	604.00	-1	6,370	-0.02%
2022/09/16	151.2	605.88	0	0.00	600.00	151.2	6,541	2.31%	大買/鉅額交易
2022/09/15	0	0.00	1	615.00	616.00	-1	6,915	-0.01%
2022/09/14	1	608.00	0	0.00	615.00	1	7,098	0.01%
2022/09/13	0.1	626.00	0	0.00	626.00	0.1	7,118	0.00%
2022/09/12	1	628.00	0	0.00	627.00	1	7,161	0.01%
2022/09/08	1	620.00	1	623.00	623.00	0	7,293	0.00%
2022/09/06	1	628.00	1	635.00	629.00	0	7,319	0.00%
2022/09/05	2	633.00	3	630.00	631.00	-1	7,359	-0.01%
2022/09/02	5.5	634.00	0	0.00	620.00	5.5	7,407	0.07%
2022/09/01	6.1	652.01	2	647.50	648.00	4.1	7,329	0.06%
2022/08/31	0	0.00	0.2	661.18	667.00	-0.2	7,309	0.00%
2022/08/30	0.1	656.00	0	0.00	657.00	0.1	7,411	0.00%
2022/08/29	0.1	654.83	1	654.00	653.00	-0.9	7,427	-0.01%
2022/08/26	1	683.00	1	680.00	678.00	0	7,444	0.00%
2022/08/24	0	0.00	1	674.00	667.00	-1	7,497	-0.01%
2022/08/22	2	679.48	0	0.00	672.00	2	7,628	0.03%
2022/08/19	1.1	696.91	0	0.00	693.00	1.1	7,590	0.01%
2022/08/18	2	702.00	0	0.00	702.00	2	7,581	0.03%
2022/08/17	1	708.00	1	702.00	703.00	0	7,566	0.00%
2022/08/16	1	713.00	1	706.00	706.00	0	7,537	0.00%
2022/08/15	0	0.00	1	702.00	706.00	-1	7,502	-0.01%
2022/08/12	0	0.00	1	683.00	684.00	-1	7,480	-0.01%
2022/08/11	1	665.00	0	0.00	670.00	1	7,486	0.01%
2022/08/10	1.1	671.91	0	0.00	668.00	1.1	7,426	0.01%
2022/08/09	1	698.00	0	0.00	694.00	1	7,387	0.01%
2022/08/05	0	0.00	1	715.00	717.00	-1	7,373	-0.01%
2022/08/03	0	0.00	1	687.00	686.00	-1	7,330	-0.01%
2022/08/02	3	676.33	4	677.00	683.00	-1	7,368	-0.01%
2022/08/01	0	0.00	1	691.00	694.00	-1	7,318	-0.01%
2022/07/29	1	689.00	1	693.00	683.00	0	7,306	0.00%
2022/07/28	0.1	683.00	0	0.00	682.00	0.1	7,275	0.00%
2022/07/27	2	664.50	2	669.00	677.00	0	7,257	0.00%
2022/07/26	1	676.00	1	681.00	681.00	0	7,285	0.00%
2022/07/25	2	691.00	0	0.00	688.00	2	7,307	0.03%
2022/07/22	3	709.98	2	705.00	705.00	1	7,416	0.01%
2022/07/21	2	702.50	4	700.25	716.00	-2	7,419	-0.03%
2022/07/19	0.1	663.00	0	0.00	662.00	0.1	7,309	0.00%
2022/07/18	2	664.50	1	671.00	661.00	1	7,327	0.01%
2022/07/15	3	646.33	2	647.00	648.00	1	7,272	0.01%
2022/07/14	0	0.00	2	641.00	646.00	-2	7,234	-0.03%
2022/07/13	2	638.50	2	638.50	634.00	0	7,247	0.00%
2022/07/08	2	652.00	3.1	648.03	651.00	-1.1	7,217	-0.01%
2022/07/07	0	633.00	1	632.00	636.00	-1	7,234	-0.01%
2022/07/06	1	608.00	1	610.00	605.00	0	7,219	0.00%
2022/07/05	2.1	617.86	2	612.00	615.00	0.1	7,194	0.00%
2022/07/01	5.1	637.14	3	612.00	612.00	2.1	7,312	0.03%
2022/06/30	2	652.50	2	652.00	651.00	0	7,366	0.00%
2022/06/29	641	663.88	2.2	663.64	661.00	638.8	7,359	8.68%	大買/鉅額交易
2022/06/28	2.3	656.35	3	663.00	651.00	-0.7	7,274	-0.01%
2022/06/27	1.1	690.38	2	685.58	678.00	-1	7,189	-0.01%
2022/06/24	1.2	683.84	2	678.00	670.00	-0.8	7,235	-0.01%
2022/06/23	5.2	696.87	2	690.50	689.00	3.2	7,038	0.04%
2022/06/22	6	815.36	0	0.00	807.00	6	6,590	0.09%
2022/06/21	0	860.00	1	855.00	868.00	-1	6,426	-0.02%
2022/06/20	2.2	834.68	1	846.00	840.00	1.2	6,372	0.02%
2022/06/17	1.1	840.28	0	0.00	831.00	1.1	6,323	0.02%
2022/06/16	1	898.00	1	906.00	873.00	0	6,172	0.00%
2022/06/15	0	0.00	0	889.00	884.00	0	6,199	0.00%
2022/06/14	2	877.97	0	0.00	880.00	2	6,271	0.03%
2022/06/13	2.1	899.10	3	899.33	887.00	-0.9	6,289	-0.01%
2022/06/10	0	0.00	0.7	928.38	930.00	-0.7	6,300	-0.01%
2022/06/09	0	0.00	2	928.00	924.00	-2	6,361	-0.03%
2022/06/08	3	920.33	6	925.83	930.00	-3	6,356	-0.05%
2022/06/07	2	894.00	0	0.00	890.00	2	6,282	0.03%
2022/06/06	0.1	905.00	0	0.00	905.00	0.1	6,289	0.00%
2022/06/02	0	902.00	0	0.00	898.00	0	6,316	0.00%
2022/06/01	1	904.01	0.1	906.67	905.00	0.9	6,430	0.01%
2022/05/31	0	0.00	0.3	887.40	905.00	-0.3	6,447	0.00%
2022/05/30	1	868.00	12.4	869.05	878.00	-11.4	6,341	-0.18%
2022/05/27	0	0.00	1	843.00	851.00	-1	6,316	-0.02%
2022/05/26	3	834.67	1	841.00	833.00	2	6,351	0.03%
2022/05/25	0	0.00	2	843.50	843.00	-2	6,412	-0.03%
2022/05/24	1	838.00	0	0.00	830.00	1	6,489	0.02%
2022/05/23	0.2	851.00	0	0.00	843.00	0.2	6,499	0.00%
2022/05/20	0	0.00	1	846.00	846.00	-1	6,525	-0.02%
2022/05/19	1	840.00	0	0.00	845.00	1	6,518	0.02%
2022/05/18	1	848.00	2	851.50	855.00	-1	6,480	-0.02%
2022/05/17	1	840.00	1	842.00	841.00	0	6,440	0.00%
2022/05/16	1	846.00	1	847.00	825.00	0	6,422	0.00%
2022/05/13	2	836.51	3	843.67	843.00	-1	6,394	-0.02%
2022/05/12	0	0.00	1	827.00	820.00	-1	6,408	-0.02%
2022/05/10	1.1	813.93	0	0.00	820.00	1.1	6,503	0.02%
2022/05/09	2	817.51	0	0.00	813.00	2	6,538	0.03%
2022/05/06	0.1	823.71	0	0.00	834.00	0.1	6,633	0.00%
2022/05/05	1	848.00	1	844.00	841.00	0	6,852	0.00%
2022/05/04	1	829.01	0	0.00	829.00	1	6,852	0.01%
2022/05/03	1	830.00	0	0.00	820.00	1	6,867	0.01%
2022/04/29	1	838.00	1	830.24	830.00	0	6,813	0.00%
2022/04/28	1.1	847.61	1.1	832.19	828.00	0.1	6,800	0.00%
2022/04/27	2.5	803.96	2	806.50	808.00	0.5	6,680	0.01%
2022/04/26	5	830.60	5	829.40	833.00	0	6,617	0.00%
2022/04/25	0.2	836.06	0	0.00	837.00	0.2	6,582	0.00%
2022/04/22	1	850.97	0	0.00	854.00	1	6,574	0.02%
2022/04/21	1	864.00	1	860.00	868.00	0	6,571	0.00%
2022/04/20	0	0.00	2	851.50	856.00	-2	6,581	-0.03%
2022/04/19	1	847.00	1	855.00	838.00	0	6,539	0.00%
2022/04/18	0	836.00	1	827.00	833.00	-1	6,509	-0.02%
2022/04/15	3.1	839.72	0	0.00	832.00	3.1	6,561	0.05%
2022/04/14	2.2	863.64	2	867.00	861.00	0.2	6,580	0.00%
2022/04/13	2.1	880.90	2	868.00	880.00	0.1	6,612	0.00%
2022/04/12	2.1	842.00	2	835.50	842.00	0.1	6,561	0.00%
2022/04/11	3.1	835.61	3.2	839.25	836.00	-0.1	6,543	0.00%
2022/04/08	6.3	843.78	6.2	843.23	840.00	0.1	6,563	0.00%
2022/04/07	14.6	862.29	1	855.00	850.00	13.6	6,415	0.21%
2022/04/06	0	875.75	0	0.00	882.00	0	6,295	0.00%
2022/04/01	1.1	899.97	0.1	905.00	900.00	1	6,156	0.02%
2022/03/31	0.8	915.47	0	0.00	905.00	0.8	6,142	0.01%
2022/03/30	7.2	909.42	0	0.00	915.00	7.2	6,086	0.12%
2022/03/29	5.3	926.75	1	909.00	912.00	4.3	5,947	0.07%
2022/03/28	0	955.00	0	960.00	964.00	0	5,753	0.00%
2022/03/25	2	974.00	0	0.00	971.00	2	5,782	0.03%
2022/03/24	1	970.03	0	0.00	972.00	1	5,778	0.02%
2022/03/22	0	0.00	2	975.00	975.00	-2	5,765	-0.03%
2022/03/21	0	979.75	0	0.00	978.00	0	5,750	0.00%
2022/03/18	1	957.06	1	963.00	969.00	0	5,753	0.00%
2022/03/17	1	971.00	2	954.00	968.00	-1	5,699	-0.02%
2022/03/16	0.1	903.00	0	0.00	907.00	0.1	5,592	0.00%
2022/03/15	3.1	914.53	0	0.00	904.00	3.1	5,508	0.06%
2022/03/14	1.5	948.32	0	0.00	944.00	1.5	5,475	0.03%
2022/03/11	2.5	971.17	0	0.00	963.00	2.5	5,435	0.05%
2022/03/10	0.1	1000.00	10	990.00	995.00	-9.9	5,418	-0.18%
2022/03/09	1	960.10	0	0.00	966.00	1	5,399	0.02%
2022/03/08	0	974.67	0	0.00	963.00	0	5,418	0.00%
2022/03/07	3.1	977.07	0	0.00	972.00	3.1	5,403	0.06%
2022/03/04	2	1035.20	0	0.00	1025.00	2	5,361	0.04%
2022/03/03	0	1075.00	0	0.00	1080.00	0	5,320	0.00%
2022/03/02	1	1075.00	0	0.00	1080.00	1	5,327	0.02%
2022/02/25	0	1070.00	0	0.00	1085.00	0	5,296	0.00%
2022/02/24	0.1	1077.00	1	1090.00	1060.00	-1	5,279	-0.02%
2022/02/22	0	1100.00	0	0.00	1110.00	0	5,336	0.00%
2022/02/21	0	0.00	1	1125.00	1130.00	-1	5,465	-0.02%
2022/02/17	0	0.00	1	1130.00	1130.00	-1	5,579	-0.02%
2022/02/15	0	0.00	17	1115.00	1100.00	-17	5,736	-0.30%
2022/02/14	18	1105.83	0	0.00	1105.00	18	5,745	0.31%
2022/02/11	1	1155.00	0	0.00	1150.00	1	5,713	0.02%
2022/02/10	4	1160.00	5	1152.00	1160.00	-1	5,744	-0.02%
2022/02/09	2	1125.00	0	0.00	1130.00	2	5,775	0.03%
2022/02/08	5	1100.02	0	0.00	1095.00	5	5,700	0.09%
2022/02/07	1	1110.00	0	0.00	1100.00	1	5,594	0.02%
2022/01/26	0	0.00	1	1090.00	1075.00	-1	5,331	-0.02%
2022/01/25	0.1	1075.00	0	0.00	1085.00	0.1	5,295	0.00%
2022/01/24	0	0.00	13	1064.23	1090.00	-13	5,269	-0.25%
2022/01/21	0	0.00	8	1065.00	1070.00	-8	5,274	-0.15%
2022/01/19	0	0.00	3	1111.67	1100.00	-3	5,285	-0.06%
2022/01/18	1	1144.85	5	1132.00	1105.00	-4	5,311	-0.08%
2022/01/17	3	1115.00	0	0.00	1115.00	3	5,315	0.06%
2022/01/12	0	1080.00	0	0.00	1085.00	0	5,294	0.00%
2022/01/11	0	1075.00	2	1080.00	1080.00	-2	5,343	-0.04%
2022/01/10	2	1080.00	0	0.00	1095.00	2	5,369	0.04%
2022/01/07	1	1090.00	0	0.00	1100.00	1	5,353	0.02%
2022/01/06	1	1115.00	0	0.00	1135.00	1	5,359	0.02%
2022/01/05	0	0.00	0.4	1166.67	1175.00	-0.4	5,315	-0.01%
2022/01/04	0.2	1164.76	1	1155.00	1165.00	-0.8	5,303	-0.01%
2021/12/30	0	0.00	1	1190.00	1190.00	-1	5,246	-0.02%
2021/12/29	1	1190.00	0.1	1185.00	1185.00	0.9	5,271	0.02%
2021/12/28	0	0.00	0	1170.00	1175.00	0	5,331	0.00%
2021/12/27	0	0.00	1	1140.18	1145.00	-1	5,325	-0.02%
2021/12/24	1	1125.00	1	1115.04	1120.00	0	5,289	0.00%
2021/12/22	0	0.00	0	1080.00	1085.00	0	5,426	0.00%
2021/12/21	0	0.00	1	1085.00	1090.00	-1	5,524	-0.02%
2021/12/20	2	1055.00	1	1070.00	1055.00	1	5,628	0.02%
2021/12/17	1	1085.00	0	0.00	1075.00	1	5,654	0.02%
2021/12/16	0	0.00	2	1082.51	1090.00	-2	5,672	-0.04%
2021/12/15	1	1050.00	0	0.00	1060.00	1	5,747	0.02%
2021/12/09	0	0.00	8.2	1079.91	1085.00	-8.2	5,911	-0.14%
2021/12/08	0	0.00	3	1100.00	1095.00	-3	5,919	-0.05%
2021/12/06	0	0.00	0	1075.00	1085.00	0	5,880	0.00%
2021/12/03	0	0.00	1.1	1070.00	1060.00	-1.1	5,875	-0.02%
2021/12/02	0	0.00	2	1075.00	1080.00	-2	5,860	-0.03%
2021/12/01	1	1045.00	2.1	1042.86	1065.00	-1.1	5,877	-0.02%
2021/11/26	0	1000.00	0	0.00	1005.00	0	5,918	0.00%
2021/11/25	1	1025.00	1	1040.00	1035.00	0	5,973	0.00%
2021/11/24	0	0.00	0.2	1030.00	1040.00	-0.2	5,991	0.00%
2021/11/23	1.3	1060.60	0	0.00	1055.00	1.3	6,013	0.02%
2021/11/22	0	0.00	4	1096.25	1080.00	-4	6,066	-0.07%
2021/11/19	0.1	1085.00	0	0.00	1090.00	0.1	6,050	0.00%
2021/11/18	0.4	1055.00	8	1079.37	1085.00	-7.7	5,931	-0.13%
2021/11/17	0	0.00	1	1060.00	1030.00	-1	5,811	-0.02%
2021/11/16	0	0.00	4	1036.25	1035.00	-4	5,789	-0.07%
2021/11/15	0	0.00	14	1010.36	1025.00	-14	5,786	-0.24%
2021/11/12	1	984.00	3	981.33	983.00	-2	5,702	-0.04%
2021/11/11	1	953.00	0	0.00	954.00	1	5,713	0.02%
2021/11/09	1	993.00	2.2	993.09	978.00	-1.2	5,731	-0.02%
2021/11/08	0.2	978.25	6	972.67	980.00	-5.8	5,687	-0.10%
2021/11/03	1	936.00	0	0.00	932.00	1	5,605	0.02%
2021/11/01	0	0.00	1	926.00	922.00	-1	5,680	-0.02%
2021/10/29	1	919.00	0	0.00	913.00	1	5,733	0.02%
2021/10/28	0	0.00	2	931.00	936.00	-2	5,692	-0.04%
2021/10/27	0	0.00	1	945.00	942.00	-1	5,694	-0.02%
2021/10/26	0	0.00	1	946.00	946.00	-1	5,657	-0.02%
2021/10/25	0	0.00	0.5	938.00	938.00	-0.5	5,704	-0.01%
2021/10/22	1	926.00	1	922.00	926.00	0	5,890	0.00%
2021/10/21	1	919.00	0.1	914.00	913.00	0.9	5,948	0.02%
2021/10/19	0	0.00	3.1	897.55	898.00	-3.1	5,922	-0.05%
2021/10/18	1	869.00	1	874.00	867.00	0	5,893	0.00%
2021/10/15	2.1	855.41	1	854.00	857.00	1.1	5,876	0.02%
2021/10/14	1.1	856.72	0	0.00	840.00	1.1	5,826	0.02%
2021/10/13	2	873.52	0	0.00	862.00	2	5,799	0.03%
2021/10/12	2	893.00	0	0.00	887.00	2	5,805	0.03%
2021/10/08	0	0.00	1	920.00	910.00	-1	5,823	-0.02%
2021/10/05	3.1	870.98	0	0.00	867.00	3.1	5,823	0.05%
2021/10/01	3	887.67	9	892.56	885.00	-6	5,787	-0.10%
2021/09/30	7	906.00	0	0.00	905.00	7	5,769	0.12%
2021/09/27	0	0.00	2	949.50	959.00	-2	5,698	-0.04%
2021/09/24	1	913.00	1	918.00	920.00	0	5,614	0.00%
2021/09/23	0	0.00	6	919.00	915.00	-6	5,707	-0.11%
2021/09/22	6	902.00	0	0.00	911.00	6	5,709	0.11%
2021/09/17	6	940.00	1	947.00	940.00	5	5,634	0.09%
2021/09/16	1	934.00	0	0.00	936.00	1	5,597	0.02%
2021/09/14	0	0.00	4	940.00	947.00	-4	5,671	-0.07%
2021/09/10	0	0.00	12	925.00	925.00	-12	5,907	-0.20%
2021/09/09	5	901.20	0	0.00	901.00	5	5,926	0.08%
2021/09/08	1	912.00	0	0.00	912.00	1	5,924	0.02%
2021/09/06	2	904.00	0	0.00	896.00	2	5,959	0.03%
2021/09/03	6	919.67	1	919.00	919.00	5	5,922	0.08%
2021/09/02	0	0.00	3.1	931.45	933.00	-3.1	5,974	-0.05%
2021/09/01	2	924.00	0	0.00	927.00	2	5,945	0.03%
2021/08/31	3	890.00	0	0.00	901.00	3	5,851	0.05%
2021/08/30	0	0.00	1	902.00	912.00	-1	5,815	-0.02%
2021/08/27	10	889.20	1	895.00	896.00	9	5,814	0.15%
2021/08/26	5	882.60	0	893.00	888.00	5	5,801	0.09%
2021/08/25	0	0.00	2	909.00	911.00	-2	5,763	-0.03%
2021/08/24	1	906.00	0	0.00	909.00	1	5,818	0.02%
2021/08/23	0	0.00	5	897.00	911.00	-5	5,929	-0.08%
2021/08/20	9.1	883.96	1	878.00	873.00	8.1	5,968	0.13%
2021/08/19	3.1	890.54	0	0.00	888.00	3.1	6,030	0.05%
2021/08/18	4	882.00	0	0.00	912.00	4	6,036	0.07%
2021/08/17	7.1	889.07	0	0.00	880.00	7.1	6,081	0.12%
2021/08/16	1	900.00	1	901.00	901.00	0	6,099	0.00%
2021/08/13	3	905.67	2	910.00	910.00	1	6,266	0.02%
2021/08/12	0	907.00	2.1	911.33	904.00	-2.1	6,367	-0.03%
2021/08/11	2	908.50	2	909.00	910.00	0	6,505	0.00%
2021/08/10	1	924.00	0	0.00	922.00	1	6,700	0.01%
2021/08/09	3	920.00	2	927.00	921.00	1	6,930	0.01%
2021/08/06	2	938.00	0	0.00	936.00	2	7,054	0.03%
2021/08/05	3	959.33	0	0.00	961.00	3	7,268	0.04%
2021/08/04	1	949.00	1.4	950.00	950.00	-0.4	7,673	0.00%
2021/08/03	2	932.00	0	0.00	938.00	2	7,987	0.03%
2021/07/30	1	910.00	3	930.33	910.00	-2	8,341	-0.02%
2021/07/29	0	0.00	6	915.83	933.00	-6	8,488	-0.07%
2021/07/28	8.2	893.54	0	0.00	890.00	8.2	8,566	0.10%
2021/07/27	0	0.00	1	945.00	938.00	-1	8,595	-0.01%
2021/07/26	0	925.00	0	0.00	923.00	0	8,877	0.00%
2021/07/23	0	0.00	3	929.33	933.00	-3	8,908	-0.03%
2021/07/22	0.1	918.00	3	925.67	919.00	-3	8,983	-0.03%
2021/07/21	3.1	908.61	3	911.00	912.00	0.1	9,049	0.00%
2021/07/20	0	0.00	1	921.00	920.00	-1	9,156	-0.01%
2021/07/19	5	922.40	0	0.00	919.00	5	9,287	0.05%
2021/07/16	2	950.00	1	955.00	957.00	1	9,267	0.01%
2021/07/13	2	930.56	0	0.00	926.00	2	9,339	0.02%
2021/07/12	1	937.00	3.2	937.50	935.00	-2.2	9,329	-0.02%
2021/07/07	1.1	920.05	3	922.00	917.00	-2	9,453	-0.02%
2021/07/06	4.2	926.95	1	930.00	922.00	3.2	9,539	0.03%
2021/07/05	2	959.00	6	960.00	957.00	-4	9,531	-0.04%
2021/07/02	1.2	958.25	2	958.50	957.00	-0.8	9,541	-0.01%
2021/07/01	1	961.00	0	0.00	955.00	1	9,556	0.01%
2021/06/30	0	0.00	3	954.33	962.00	-3	9,666	-0.03%
2021/06/25	2	941.00	0	0.00	927.00	2	9,792	0.02%
2021/06/24	4	933.00	0	0.00	929.00	4	9,868	0.04%
2021/06/23	0	0.00	5	913.40	941.00	-5	10,004	-0.05%
2021/06/22	3.1	905.64	1	891.00	903.00	2.1	10,129	0.02%
2021/06/21	11.2	939.50	2	920.00	918.00	9.2	10,011	0.09%
2021/06/18	5	971.40	0	0.00	965.00	5	9,964	0.05%
2021/06/17	1	971.00	1	978.00	978.00	0	9,985	0.00%
2021/06/11	5.1	987.06	2	980.00	980.00	3.1	10,014	0.03%
2021/06/10	1	995.00	6	995.49	998.00	-5	10,027	-0.05%
2021/06/09	1	967.00	4	973.75	967.00	-3	9,991	-0.03%
2021/06/08	1	971.00	1	970.00	966.00	0	10,056	0.00%
2021/06/07	7	952.43	4	968.75	973.00	3	10,154	0.03%
2021/06/04	1	970.00	4	973.75	977.00	-3	10,221	-0.03%
2021/06/03	1	977.00	7	972.57	981.00	-6	10,310	-0.06%
2021/06/02	13.2	963.95	0	0.00	959.00	13.2	10,390	0.13%
2021/06/01	12	985.83	5	986.20	977.00	7	10,446	0.07%
2021/05/31	2	993.50	0	0.00	995.00	2	10,530	0.02%
2021/05/28	4	959.75	8	955.88	961.00	-4	10,516	-0.04%
2021/05/27	6	934.68	2	945.00	935.00	4	10,614	0.04%
2021/05/26	3	954.33	1	961.00	951.00	2	10,714	0.02%
2021/05/25	6.1	959.84	6.1	963.31	952.00	0	10,736	0.00%
2021/05/24	4	943.50	2	946.00	943.00	2	10,717	0.02%
2021/05/21	3	948.33	2	955.00	955.00	1	10,746	0.01%
2021/05/20	3.1	944.74	3	932.33	930.00	0.1	10,640	0.00%
2021/05/19	7	964.96	5	951.60	943.00	2	10,583	0.02%
2021/05/18	4	966.00	7.2	969.05	994.00	-3.2	10,480	-0.03%
2021/05/17	8	912.63	11.1	917.50	914.00	-3.1	10,407	-0.03%
2021/05/14	4.2	895.52	3	902.00	895.00	1.2	10,391	0.01%
2021/05/13	46.3	880.44	1	897.00	873.00	45.3	10,414	0.43%
2021/05/12	4	898.99	6.5	886.67	888.00	-2.4	10,317	-0.02%
2021/05/11	8.2	911.95	10	918.90	911.00	-1.8	10,040	-0.02%
2021/05/10	12.3	988.79	0	0.00	979.00	12.3	9,850	0.12%
2021/05/07	1.1	1049.05	0	0.00	1060.00	1.1	9,827	0.01%
2021/05/06	1	1015.10	5	1037.00	1055.00	-4	9,967	-0.04%
2021/05/05	4.4	1030.13	0	0.00	1005.00	4.4	9,906	0.04%
2021/05/04	3.1	1085.13	1	1100.00	1085.00	2.1	9,843	0.02%
2021/05/03	4	1116.25	7.7	1103.64	1105.00	-3.7	9,692	-0.04%
2021/04/29	0	0.00	1	1185.00	1185.00	-1	9,546	-0.01%
2021/04/27	16	1072.19	2.3	1071.30	1065.00	13.7	9,769	0.14%
2021/04/26	0	0.00	1	1080.00	1070.00	-1	9,764	-0.01%
2021/04/23	1	991.00	3	1003.33	1035.00	-2	9,723	-0.02%
2021/04/22	1	989.99	7	996.86	984.00	-6	9,703	-0.06%
2021/04/21	1	998.00	2	996.50	988.00	-1	9,793	-0.01%
2021/04/20	0	0.00	12	988.42	998.00	-12	9,936	-0.12%
2021/04/19	2	965.00	1	967.00	963.00	1	9,945	0.01%
2021/04/16	0.2	984.00	1	975.00	975.00	-0.8	10,002	-0.01%
2021/04/15	3	973.00	5	981.00	985.00	-2	10,117	-0.02%
2021/04/14	12	960.42	3.1	965.00	965.00	8.9	10,142	0.09%
2021/04/13	3.1	962.23	4	972.75	961.00	-0.9	10,151	-0.01%
2021/04/12	7	973.14	4	959.50	960.00	3	10,145	0.03%
2021/04/09	2	1007.50	5	1015.00	999.00	-3	10,206	-0.03%
2021/04/08	0	0.00	4.3	1020.00	1020.00	-4.3	10,176	-0.04%
2021/04/07	0	0.00	1	999.00	998.00	-1	10,136	-0.01%
2021/04/06	3	1000.00	9	1000.33	995.00	-6	10,121	-0.06%
2021/04/01	3	968.00	5	968.40	961.00	-2	10,094	-0.02%
2021/03/31	4	970.25	23	975.00	969.00	-19	10,037	-0.19%
2021/03/30	2	967.00	7	973.29	971.00	-5	9,940	-0.05%
2021/03/29	2	943.50	0	0.00	941.00	2	9,822	0.02%
2021/03/26	3	941.00	5.3	944.00	943.00	-2.3	9,770	-0.02%
2021/03/25	2	938.00	10	929.10	949.00	-8	9,665	-0.08%
2021/03/24	0	0.00	2	887.50	894.00	-2	9,473	-0.02%
2021/03/23	2	879.50	1	888.00	870.00	1	9,459	0.01%
2021/03/22	12	881.92	0	0.00	881.00	12	9,423	0.13%
2021/03/19	1	886.00	1	885.00	885.00	0	9,389	0.00%
2021/03/18	2	917.50	2	914.50	903.00	0	9,326	0.00%
2021/03/17	2	903.00	0	0.00	908.00	2	9,374	0.02%
2021/03/16	5.1	914.64	4	917.25	919.00	1.1	9,405	0.01%
2021/03/15	0	0.00	3	905.00	907.00	-3	9,424	-0.03%
2021/03/12	0	0.00	1	901.00	899.00	-1	9,477	-0.01%
2021/03/11	3	884.00	0	0.00	888.00	3	9,437	0.03%
2021/03/10	3	864.00	0	0.00	864.00	3	9,369	0.03%
2021/03/09	3	873.67	4	868.00	879.00	-1	9,330	-0.01%
2021/03/08	2	889.00	8	882.00	867.00	-6	9,312	-0.06%
2021/03/05	2	884.00	13	878.38	883.00	-11	9,295	-0.12%
2021/03/04	7	898.71	1	896.00	897.00	6	9,343	0.06%
2021/03/03	0	0.00	1	903.00	930.00	-1	9,196	-0.01%
2021/03/02	5	927.00	6	916.33	900.00	-1	9,113	-0.01%
2021/02/26	20	909.15	4	917.50	896.00	16	9,006	0.18%
2021/02/25	7	935.44	4	945.75	944.00	3	8,849	0.03%
2021/02/24	0.4	944.00	0	0.00	940.00	0.4	8,846	0.00%
2021/02/23	1	952.00	1	937.00	965.00	0	8,911	0.00%
2021/02/22	1	956.00	3	957.00	951.00	-2	8,928	-0.02%
2021/02/19	4	965.00	5	966.20	964.00	-1	9,154	-0.01%
2021/02/18	3	982.00	0	0.00	978.00	3	9,139	0.03%
2021/02/17	2	978.50	1	986.00	980.00	1	9,139	0.01%
2021/02/05	5	968.00	7	959.57	950.00	-2	9,019	-0.02%
2021/02/04	7	939.71	8	946.25	946.00	-1	8,834	-0.01%
2021/02/03	6	949.33	5	949.20	950.00	1	8,748	0.01%
2021/02/02	3	939.67	7	939.00	931.00	-4	8,668	-0.05%
2021/02/01	0	0.00	1	879.16	905.00	-1	8,536	-0.01%
2021/01/29	3.1	885.00	2	896.00	875.00	1.1	8,433	0.01%
2021/01/28	5	869.20	3	872.67	869.00	2	8,337	0.02%
2021/01/27	6	896.83	3	888.00	897.00	3	8,198	0.04%
2021/01/26	10	895.30	6	895.81	871.00	4	8,153	0.05%
2021/01/25	1	912.00	2	907.00	910.00	-1	8,217	-0.01%
2021/01/22	7	918.57	2	928.50	917.00	5	8,174	0.06%
2021/01/21	9	913.00	20	919.65	934.00	-11	7,980	-0.14%
2021/01/20	11	878.82	7	876.29	872.00	4	7,790	0.05%
2021/01/19	4	866.50	9	873.00	879.00	-5	7,707	-0.06%
2021/01/18	6	837.00	4	833.75	844.00	2	7,647	0.03%
2021/01/15	3	857.67	7	854.57	850.00	-4	7,581	-0.05%
2021/01/14	16	871.50	8	863.25	861.00	8	7,503	0.11%
2021/01/13	18	876.00	19	886.68	884.00	-1	7,403	-0.01%
2021/01/12	7	847.00	4	848.75	846.00	3	7,230	0.04%
2021/01/11	5	846.20	22	846.87	851.00	-17	7,124	-0.24%
2021/01/08	14	833.00	16	835.25	838.00	-2	7,075	-0.03%
2021/01/07	3	796.67	5	803.20	799.00	-2	6,971	-0.03%
2021/01/06	16	798.06	12	791.33	792.00	4	6,942	0.06%
2021/01/05	6	788.33	48	791.02	797.00	-42	6,919	-0.61%
2021/01/04	63	791.95	14	778.43	792.00	49	7,122	0.69%
2020/12/31	3	744.67	3	749.33	747.00	0	7,147	0.00%
2020/12/30	2	741.00	7	743.71	746.00	-5	7,365	-0.07%
2020/12/29	4	742.75	5	736.40	734.00	-1	7,338	-0.01%
2020/12/28	7.3	736.40	11	736.01	740.00	-3.7	7,345	-0.05%
2020/12/25	2	716.50	1	719.00	715.00	1	7,269	0.01%
2020/12/24	0	0.00	1	720.00	714.00	-1	7,323	-0.01%
2020/12/23	0	0.00	3	715.33	720.00	-3	7,396	-0.04%
2020/12/22	6	717.00	7	706.14	703.00	-1	7,438	-0.01%
2020/12/21	1	692.00	1	704.00	708.00	0	7,475	0.00%
2020/12/17	0	706.00	0	0.00	704.00	0	7,540	0.00%
2020/12/16	6	710.83	7	702.43	701.00	-1	7,575	-0.01%
2020/12/15	0	0.00	1	700.00	701.00	-1	7,661	-0.01%
2020/12/14	4	700.50	0	0.00	702.00	4	7,785	0.05%
2020/12/11	4	703.75	6	704.50	707.00	-2	7,897	-0.03%
2020/12/10	11	714.36	4	714.00	709.00	7	7,895	0.09%
2020/12/09	2	735.50	1	737.00	734.00	1	7,911	0.01%
2020/12/08	13	718.54	11	725.38	730.00	2	7,906	0.02%
2020/12/07	0	0.00	1	704.00	704.00	-1	7,861	-0.01%
2020/12/04	1	702.10	0	0.00	705.00	1	7,938	0.01%
2020/12/03	2.2	702.73	1	700.00	700.00	1.2	7,959	0.02%
2020/12/02	2	707.50	4	714.25	712.00	-2	7,960	-0.03%
2020/12/01	10	699.10	14	703.29	697.00	-4	8,051	-0.05%
2020/11/30	12	709.67	2	708.00	704.00	10	8,134	0.12%
2020/11/27	2	725.00	1	726.00	725.00	1	8,228	0.01%
2020/11/26	2	729.51	5	730.20	730.00	-3	8,349	-0.04%
2020/11/25	5.2	733.35	3	727.33	724.00	2.2	8,574	0.03%
2020/11/24	2	741.50	4	739.50	742.00	-2	8,675	-0.02%
2020/11/23	9	743.56	7	742.14	743.00	2	8,827	0.02%
2020/11/20	7	738.57	8	745.63	747.00	-1	8,889	-0.01%
2020/11/19	4	730.50	9	731.22	733.00	-5	8,864	-0.06%
2020/11/18	6	721.67	16	719.33	728.00	-10	8,965	-0.11%
2020/11/17	1	700.00	1	696.00	696.00	0	8,975	0.00%
2020/11/16	6	690.02	6	685.50	694.00	0	9,437	0.00%
2020/11/13	2	670.00	0	0.00	675.00	2	9,725	0.02%
2020/11/12	3	676.33	1	673.00	673.00	2	10,351	0.02%
2020/11/11	3	673.00	0	0.00	676.00	3	10,383	0.03%
2020/11/10	7	689.57	2	683.50	686.00	5	10,411	0.05%
2020/11/09	2	711.00	6	703.50	702.00	-4	10,500	-0.04%
2020/11/06	2.1	697.05	3	698.67	700.00	-0.9	10,576	-0.01%
2020/11/05	6	686.17	14	691.57	696.00	-8	10,619	-0.08%
2020/11/04	3	674.00	4	678.00	677.00	-1	10,610	-0.01%
2020/11/03	7.1	664.79	8	667.13	665.00	-0.9	10,699	-0.01%
2020/11/02	9	663.89	0	0.00	653.00	9	10,776	0.08%
2020/10/30	1	680.00	6	679.67	678.00	-5	10,763	-0.05%
2020/10/29	2	671.00	13.1	682.16	684.00	-11.1	10,976	-0.10%
2020/10/28	0	0.00	2	681.00	681.00	-2	11,330	-0.02%
2020/10/27	3	683.00	1	683.00	685.00	2	11,469	0.02%
2020/10/26	1	675.00	0	0.00	674.00	1	11,597	0.01%
2020/10/23	2	681.50	0	0.00	678.00	2	11,765	0.02%
2020/10/22	1	687.00	1	688.00	688.00	0	12,285	0.00%
2020/10/21	7	692.28	0	0.00	691.00	7	12,554	0.06%
2020/10/20	2	684.00	2	689.50	697.00	0	12,874	0.00%
2020/10/15	1	703.00	1	692.96	689.00	0	13,490	0.00%
2020/10/14	4	690.24	2	690.00	689.00	2	13,524	0.02%
2020/10/13	4	701.00	2	699.00	699.00	2	13,578	0.01%
2020/10/12	2	712.98	8	710.88	714.00	-6	13,570	-0.04%
2020/10/08	3	669.67	5	668.20	670.00	-2	13,458	-0.01%
2020/10/07	4	634.50	19	643.11	647.00	-15	13,352	-0.11%
2020/10/05	1	615.00	0	0.00	611.00	1	13,446	0.01%
2020/09/29	0	0.00	6	610.67	610.00	-6	13,911	-0.04%
2020/09/28	4	594.25	1	604.00	603.00	3	14,142	0.02%
2020/09/25	1	598.00	0	0.00	585.00	1	14,134	0.01%
2020/09/24	3	608.00	2	612.00	600.00	1	14,148	0.01%
2020/09/23	0	0.00	4	615.50	617.00	-4	14,104	-0.03%
2020/09/22	1	603.00	0	0.00	603.00	1	14,121	0.01%
2020/09/21	2	614.00	1	622.00	616.00	1	14,152	0.01%
2020/09/18	1	603.00	3	603.00	611.00	-2	14,216	-0.01%
2020/09/17	6	598.83	8	601.00	599.00	-2	14,178	-0.01%
2020/09/16	0	0.00	4	624.25	617.00	-4	14,226	-0.03%
2020/09/15	1	613.00	1	612.00	611.00	0	14,345	0.00%
2020/09/14	1	609.00	7	606.29	609.00	-6	14,584	-0.04%
2020/09/11	3.1	593.10	1	593.00	595.00	2.1	14,529	0.01%
2020/09/10	0.1	600.00	1	601.00	599.00	-0.9	14,506	-0.01%
2020/09/09	8	592.00	6	594.33	595.00	2	14,579	0.01%
2020/09/08	2	605.00	2	604.50	604.00	0	14,531	0.00%
2020/09/07	6	597.50	2	603.00	598.00	4	14,617	0.03%
2020/09/04	2	592.50	5	596.80	603.00	-3	14,678	-0.02%
2020/09/03	3	609.33	5	610.80	603.00	-2	14,559	-0.01%
2020/09/02	6	596.17	14	598.00	596.00	-8	14,467	-0.06%
2020/09/01	0	0.00	16	568.88	576.00	-16	14,314	-0.11%
2020/08/31	8	558.75	1	567.00	556.00	7	14,274	0.05%
2020/08/28	2	562.00	4	569.25	574.00	-2	14,125	-0.01%
2020/08/27	4	569.00	2	558.50	558.00	2	14,063	0.01%
2020/08/26	9	577.22	3	577.00	578.00	6	14,098	0.04%
2020/08/25	2	590.50	2	588.00	589.00	0	14,064	0.00%
2020/08/24	10	590.00	1	592.00	585.00	9	14,058	0.06%
2020/08/21	4	594.50	2	597.50	604.00	2	13,992	0.01%
2020/08/20	7	582.14	7	569.71	565.00	0	13,769	0.00%
2020/08/19	4	618.18	6	616.50	609.00	-2	13,312	-0.01%
2020/08/18	28	619.57	30	618.40	617.00	-2	13,108	-0.02%
2020/08/17	4	685.00	3	681.67	685.00	1	12,659	0.01%
2020/08/14	2	676.50	2	677.00	680.00	0	12,709	0.00%
2020/08/13	16	682.63	7	688.43	684.00	9	12,854	0.07%
2020/08/12	9	681.22	16	680.81	680.00	-7	13,029	-0.05%
2020/08/11	8	700.25	2	703.50	693.00	6	13,265	0.05%
2020/08/10	8.1	707.76	9	707.33	706.00	-0.9	13,196	-0.01%
2020/08/07	21	713.29	3.7	719.00	705.00	17.3	13,149	0.13%
2020/08/06	5.2	738.05	13	739.15	732.00	-7.9	13,080	-0.06%
2020/08/05	16.1	731.50	10.2	731.79	730.00	6	12,950	0.05%
2020/08/04	10.1	720.78	24	722.08	732.00	-13.9	12,842	-0.11%
2020/08/03	18	716.50	4	697.25	696.00	14	12,632	0.11%
2020/07/31	6	685.50	15.3	696.05	701.00	-9.3	12,338	-0.08%
2020/07/30	10	678.90	25	683.20	683.00	-15	12,239	-0.12%
2020/07/29	21	682.52	9.2	681.80	682.00	11.8	12,132	0.10%
2020/07/28	49	721.49	27	719.96	680.00	22	12,087	0.18%
2020/07/27	15	714.00	27	712.47	728.00	-12	11,849	-0.10%
2020/07/24	40.4	685.97	35	690.29	675.00	5.4	12,020	0.04%
2020/07/23	17	667.29	16	670.06	677.00	1	11,790	0.01%
2020/07/22	7	663.29	3	663.67	664.00	4	11,722	0.03%
2020/07/21	5	633.80	11	631.36	637.00	-6	11,526	-0.05%
2020/07/20	4	593.75	1	596.00	601.00	3	11,410	0.03%
2020/07/17	4	601.50	6	603.17	607.00	-2	11,461	-0.02%
2020/07/16	3	600.34	4	603.50	599.00	-1	11,498	-0.01%
2020/07/15	6	610.17	4	611.00	609.00	2	11,468	0.02%
2020/07/14	8	613.00	14	614.21	611.00	-6	11,446	-0.05%
2020/07/13	8	627.25	13	629.46	629.00	-5	11,402	-0.04%
2020/07/10	24.5	630.43	6	627.67	616.00	18.5	11,372	0.16%
2020/07/09	19.5	654.92	11	653.91	651.00	8.5	11,313	0.08%
2020/07/08	30	651.43	24	663.04	661.00	6	11,147	0.05%
2020/07/07	10.1	605.79	8	622.84	618.00	2	10,896	0.02%
2020/07/06	5	582.00	6	588.33	589.00	-1	10,711	-0.01%
2020/07/03	6	578.21	10	585.00	585.00	-4	10,705	-0.04%
2020/07/02	2	576.49	1	574.00	574.00	1	10,704	0.01%
2020/07/01	1	585.00	3	588.00	577.00	-2	10,742	-0.02%
2020/06/30	5.2	570.29	7	578.57	579.00	-1.9	10,725	-0.02%
2020/06/29	4	566.99	0	0.00	565.00	4	10,747	0.04%
2020/06/24	6	581.00	5	580.00	580.00	1	10,726	0.01%
2020/06/23	17	575.35	5	576.00	574.00	12	10,795	0.11%
2020/06/22	12	569.50	12.1	575.58	576.00	-0.1	10,730	0.00%
2020/06/19	1	531.00	25	533.80	546.00	-24	10,772	-0.22%
2020/06/18	1	513.00	0	0.00	513.00	1	10,633	0.01%
2020/06/17	8	509.00	8	510.00	510.00	0	10,881	0.00%
2020/06/16	0	0.00	10	507.05	510.00	-10	11,062	-0.09%
2020/06/15	0	0.00	6	499.67	492.50	-6	11,296	-0.05%
2020/06/12	5	480.60	0	0.00	492.50	5	11,410	0.04%
2020/06/11	12	503.58	5	498.00	496.50	7	11,450	0.06%
2020/06/10	0	0.00	5	501.00	500.00	-5	11,475	-0.04%
2020/06/09	5.3	492.65	5	497.50	497.50	0.3	11,757	0.00%
2020/06/08	4	494.13	6	496.25	494.50	-2	11,945	-0.02%
2020/06/05	10.1	496.99	6	494.00	494.00	4.1	11,941	0.03%
2020/06/04	6	486.75	2	490.75	490.00	4	11,999	0.03%
2020/06/03	1.4	491.17	2	491.00	490.00	-0.6	12,054	-0.01%
2020/06/02	5	483.20	16	486.53	485.00	-11	12,020	-0.09%
2020/06/01	6	467.25	7	463.50	461.50	-1	11,915	-0.01%
2020/05/29	2.5	459.50	2	461.00	463.00	0.5	11,951	0.00%
2020/05/28	2	458.75	3.1	461.13	460.00	-1.1	11,959	-0.01%
2020/05/27	1	460.50	1	465.00	464.50	0	11,968	0.00%
2020/05/26	1	467.00	0	0.00	460.00	1	12,078	0.01%
2020/05/25	0	0.00	7.1	457.87	460.00	-7.1	12,147	-0.06%
2020/05/22	9	443.50	4	449.75	442.00	5	12,130	0.04%
2020/05/21	6	466.75	7	465.29	464.50	-1	12,091	-0.01%
2020/05/20	10	472.75	28	468.54	470.00	-18	12,071	-0.15%
2020/05/19	0	0.00	34	462.46	462.00	-34	11,901	-0.29%
2020/05/18	13	447.15	25	445.48	440.50	-12	11,685	-0.10%
2020/05/15	2	406.50	3	411.67	411.00	-1	11,390	-0.01%
2020/05/14	14	411.50	0	0.00	411.00	14	11,447	0.12%
2020/05/13	0	0.00	13	416.81	420.00	-13	11,461	-0.11%
2020/05/12	1.1	405.16	1	407.50	407.00	0.1	11,544	0.00%
2020/05/11	0	0.00	4.1	410.25	410.00	-4.1	11,685	-0.03%
2020/05/08	9	414.72	11	412.32	411.50	-2	11,764	-0.02%
2020/05/07	2	414.00	4	413.13	411.00	-2	11,832	-0.02%
2020/05/06	0	0.00	8	407.50	408.00	-8	11,867	-0.07%
2020/05/05	11	403.59	9	401.28	401.50	2	11,894	0.02%
2020/05/04	15.1	400.27	0	0.00	399.50	15.1	12,042	0.13%
2020/04/30	1.1	410.10	12	409.75	415.00	-11	12,003	-0.09%
2020/04/29	10	390.50	24	393.96	398.00	-14	11,815	-0.12%
2020/04/28	6	366.58	5.6	373.98	375.00	0.4	11,461	0.00%
2020/04/27	5	359.50	39	364.21	372.00	-34	11,656	-0.29%
2020/04/24	0	0.00	1	353.00	348.50	-1	11,531	-0.01%
2020/04/23	8	346.50	2	350.00	351.00	6	11,572	0.05%
2020/04/22	12	345.25	6	347.50	346.00	6	11,643	0.05%
2020/04/21	16	358.94	0	0.00	353.50	16	11,874	0.13%
2020/04/20	4	370.00	8	370.63	370.00	-4	12,011	-0.03%
2020/04/17	13	370.88	13	370.65	368.00	0	12,089	0.00%
2020/04/16	2	362.00	5	362.20	361.50	-3	11,995	-0.03%
2020/04/15	7	367.36	5	365.50	365.50	2	12,003	0.02%
2020/04/14	5	358.00	8	364.75	365.50	-3	12,021	-0.02%
2020/04/10	0	0.00	3	350.50	350.00	-3	12,013	-0.02%
2020/04/09	0	0.00	8	350.75	351.50	-8	12,109	-0.07%
2020/04/08	4	350.38	4	349.38	349.50	0	12,076	0.00%
2020/04/07	2	347.00	4	347.88	347.00	-2	12,056	-0.02%
2020/04/06	6	338.42	8	341.13	341.00	-2	11,960	-0.02%
2020/04/01	2	330.25	0	0.00	334.00	2	11,892	0.02%
2020/03/31	14	331.86	8	333.19	327.50	6	11,880	0.05%
2020/03/30	6	328.00	8	330.50	336.50	-2	11,749	-0.02%
2020/03/27	5	347.70	3	340.00	340.00	2	11,622	0.02%
2020/03/26	3	338.50	3.1	339.43	343.50	-0.1	11,460	0.00%
2020/03/25	9	342.67	5	347.60	334.50	4	11,502	0.03%
2020/03/24	6.1	333.71	8	337.00	330.00	-1.9	11,314	-0.02%
2020/03/23	3	311.50	6	310.67	308.00	-3	11,286	-0.03%
2020/03/20	2	293.25	21	293.69	301.00	-19	11,228	-0.17%
2020/03/19	23	281.39	6	282.25	274.00	17	11,118	0.15%
2020/03/18	5	309.70	10	312.65	301.50	-5	10,839	-0.05%
2020/03/17	8	320.25	8	319.06	315.50	0	10,712	0.00%
2020/03/16	1.3	332.92	1	320.00	320.00	0.3	10,537	0.00%
2020/03/13	4	311.38	10.2	332.53	341.00	-6.2	10,390	-0.06%
2020/03/12	19	346.84	3	341.83	336.00	16	10,118	0.16%
2020/03/11	8	370.69	6	370.17	363.00	2	9,884	0.02%
2020/03/10	9	367.83	17	369.79	373.50	-8	9,823	-0.08%
2020/03/09	10	366.45	2	369.00	366.50	8	9,727	0.08%
2020/03/06	1	379.00	0	0.00	378.50	1	9,658	0.01%
2020/03/05	0	0.00	13	383.15	385.00	-13	9,648	-0.13%
2020/03/04	3	367.50	3	369.00	370.50	0	9,661	0.00%
2020/03/03	2	373.50	8	374.44	372.00	-6	9,644	-0.06%
2020/03/02	6	364.00	1	361.00	363.00	5	9,576	0.05%
2020/02/27	18	367.50	1	360.00	360.00	17	9,569	0.18%
2020/02/26	154	376.21	3	374.83	375.00	151	9,475	1.59%	大買/鉅額交易
2020/02/25	6	380.00	9	379.06	378.50	-3	9,416	-0.03%
2020/02/24	16.3	380.14	1	377.00	377.00	15.3	9,441	0.16%
2020/02/21	1	389.50	1	390.50	388.00	0	9,324	0.00%
2020/02/20	2	388.50	3	390.00	394.00	-1	9,257	-0.01%
2020/02/19	4	391.13	2	389.50	388.50	2	9,184	0.02%
2020/02/18	1	395.00	0	0.00	392.00	1	9,196	0.01%
2020/02/17	6	397.00	0	0.00	398.00	6	9,152	0.07%
2020/02/14	11	406.14	3	405.83	405.50	8	9,082	0.09%
2020/02/13	8	409.50	7	408.14	408.50	1	9,018	0.01%
2020/02/12	6	400.42	27	398.37	401.50	-21	8,901	-0.24%
2020/02/11	0	0.00	6	388.00	390.00	-6	8,895	-0.07%
2020/02/10	7	378.57	6	380.83	380.00	1	8,905	0.01%
2020/02/07	2	379.25	4	383.38	381.00	-2	8,950	-0.02%
2020/02/06	3	383.67	8	384.63	382.00	-5	8,979	-0.06%
2020/02/05	11	382.68	7	383.50	381.00	4	8,947	0.04%
2020/02/04	1	389.50	3	390.00	390.50	-2	8,844	-0.02%
2020/02/03	42	383.61	3	377.00	382.00	39	9,087	0.43%
2020/01/31	6	386.83	3	390.00	388.00	3	9,100	0.03%
2020/01/30	11	392.36	32	384.89	383.50	-21	9,154	-0.23%
2020/01/17	5	423.50	4	422.13	420.50	1	8,946	0.01%
2020/01/16	3	418.50	15	420.57	421.00	-12	9,016	-0.13%
2020/01/15	10	409.40	3	414.67	416.00	7	8,866	0.08%
2020/01/14	9	415.50	2	416.25	416.00	7	8,518	0.08%
2020/01/13	13	426.50	3	427.00	422.00	10	8,270	0.12%
2020/01/10	20	431.08	5	431.60	432.00	15	8,199	0.18%
2020/01/09	2	437.00	1	437.00	437.00	1	8,219	0.01%
2020/01/08	1	427.50	11	433.64	430.50	-10	8,306	-0.12%
2020/01/07	4	424.00	4	428.50	426.00	0	8,311	0.00%
2020/01/06	27	425.22	1	426.50	424.00	26	8,361	0.31%
2020/01/03	4	432.88	1	444.50	434.50	3	8,361	0.04%
2020/01/02	4	442.38	0	0.00	441.50	4	8,240	0.05%
2019/12/31	71	442.53	0	0.00	443.50	71	8,221	0.86%
2019/12/27	3	447.67	1	447.50	446.50	2	8,354	0.02%
2019/12/26	9	453.89	5	449.00	449.00	4	8,350	0.05%
2019/12/25	0	0.00	1	453.00	452.00	-1	8,376	-0.01%
2019/12/23	3	448.50	1	449.00	449.00	2	8,565	0.02%
2019/12/20	15	446.93	4	446.13	446.00	11	8,656	0.13%
2019/12/19	8	454.13	11	454.05	454.50	-3	8,489	-0.04%
2019/12/18	8	456.38	0	0.00	456.50	8	8,415	0.10%
2019/12/17	10	461.60	9	453.89	460.50	1	8,371	0.01%
2019/12/16	2	441.25	7.1	441.71	442.00	-5.1	8,218	-0.06%
2019/12/13	11	432.05	5	432.50	432.50	6	8,167	0.07%
2019/12/12	6	430.23	9	428.22	427.50	-3	8,163	-0.04%
2019/12/10	1	424.00	0	0.00	425.00	1	8,338	0.01%
2019/12/09	4	426.00	11	425.45	426.50	-7	8,406	-0.08%
2019/12/06	3	416.67	7	419.50	415.00	-4	8,435	-0.05%
2019/12/05	1	422.89	1	420.00	420.00	0	8,675	0.00%
2019/12/04	5	423.00	15	423.77	424.50	-10	8,807	-0.11%
2019/12/03	10	420.10	9	418.67	418.00	1	8,781	0.01%
2019/12/02	8	417.25	6	416.33	416.50	2	8,763	0.02%
2019/11/29	21	426.52	5	427.90	421.50	16	8,725	0.18%
2019/11/28	6	430.08	5	428.00	431.50	1	8,621	0.01%
2019/11/27	1	422.50	1	422.50	422.50	0	8,630	0.00%
2019/11/26	0	0.00	3	421.83	420.00	-3	8,671	-0.03%
2019/11/25	6	419.33	18	421.03	418.50	-12	8,836	-0.14%
2019/11/22	3	406.33	4	409.38	411.00	-1	8,819	-0.01%
2019/11/21	23	403.72	4	406.50	407.00	19	8,782	0.22%
2019/11/20	1	416.00	0	0.00	414.50	1	8,700	0.01%
2019/11/19	10	419.50	6	420.75	421.00	4	8,742	0.05%
2019/11/18	5	418.50	5	419.50	419.50	0	8,859	0.00%
2019/11/15	6	421.67	9	423.72	422.00	-3	9,020	-0.03%
2019/11/12	0	0.00	2.1	409.52	410.00	-2.1	9,420	-0.02%
2019/11/11	2	407.00	3	407.33	403.50	-1	9,399	-0.01%
2019/11/08	13	415.81	1	414.50	414.00	12	9,324	0.13%
2019/11/07	9	424.61	100	424.28	425.00	-91	9,240	-0.98%
2019/11/06	11	429.59	12	431.13	434.00	-1	9,160	-0.01%
2019/11/05	12	424.38	14	424.57	425.00	-2	9,161	-0.02%
2019/11/04	10	409.00	1	410.00	412.00	9	9,130	0.10%
2019/11/01	9	408.06	5	405.00	405.00	4	9,151	0.04%
2019/10/31	5	409.00	7	406.57	408.00	-2	9,210	-0.02%
2019/10/29	0	0.00	5	393.30	393.00	-5	9,328	-0.05%
2019/10/28	1	385.50	4	384.50	387.00	-3	9,387	-0.03%
2019/10/24	0	0.00	3	379.50	381.50	-3	9,356	-0.03%
2019/10/23	2	370.00	30	370.00	372.00	-28	9,235	-0.30%
2019/10/21	0	0.00	5	371.00	369.00	-5	9,352	-0.05%
2019/10/18	0	0.00	2	373.50	370.00	-2	9,393	-0.02%
2019/10/17	1	370.50	3	368.17	371.00	-2	9,416	-0.02%
2019/10/16	6	363.67	3	360.17	360.00	3	9,428	0.03%
2019/10/15	3	368.17	0	0.00	367.00	3	9,338	0.03%
2019/10/14	1	371.50	0	0.00	370.50	1	9,256	0.01%
2019/10/09	3	373.50	0	0.00	372.00	3	9,098	0.03%
2019/10/08	1	384.50	1	384.50	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	2	386.74	3	384.50	385.50	-1	9,026	-0.01%
2019/10/03	3	374.33	4	378.38	379.50	-1	8,961	-0.01%
2019/10/02	1	373.00	0	0.00	372.00	1	8,908	0.01%
2019/10/01	2	372.50	3	375.17	376.50	-1	8,953	-0.01%
2019/09/27	2	369.00	0	0.00	369.00	2	8,898	0.02%
2019/09/26	1	381.50	2	375.50	376.00	-1	8,893	-0.01%
2019/09/25	1	379.00	0	0.00	380.00	1	8,885	0.01%
2019/09/19	2	385.25	2	382.50	380.50	0	8,795	0.00%
2019/09/18	1	383.00	1	382.00	382.00	0	8,723	0.00%
2019/09/17	1	385.50	0	0.00	383.00	1	8,674	0.01%
2019/09/16	1	380.00	1	382.00	382.00	0	8,683	0.00%
2019/09/12	1	373.50	0	0.00	375.00	1	8,578	0.01%
2019/09/11	1	373.00	0	0.00	374.50	1	8,551	0.01%
2019/09/09	2	380.25	5	385.80	382.50	-3	8,500	-0.04%
2019/09/06	2	375.25	2	376.00	374.50	0	8,254	0.00%
2019/09/04	3	363.67	0	365.00	365.00	3	8,141	0.04%
2019/08/29	1	364.00	0	0.00	365.50	1	8,242	0.01%
2019/08/28	93	361.14	4	363.75	366.00	89	8,248	1.08%
2019/08/27	1	347.50	1	345.00	345.50	0	8,117	0.00%
2019/08/26	1	340.61	1	343.00	343.00	0	8,242	0.00%
2019/08/23	1	348.50	1	343.50	342.50	0	8,339	0.00%
2019/08/21	0	0.00	3	354.00	347.00	-3	8,294	-0.04%
2019/08/20	1	350.50	1	350.50	351.00	0	8,242	0.00%
2019/08/19	5	338.60	12	338.33	353.00	-7	8,104	-0.09%
2019/08/16	1	322.00	3	322.67	322.00	-2	7,760	-0.03%
2019/08/15	2	315.00	1	316.50	316.50	1	7,693	0.01%
2019/08/14	0	0.00	1	321.50	319.50	-1	7,697	-0.01%
2019/08/13	4	317.75	0	0.00	318.00	4	7,715	0.05%
2019/08/12	0	0.00	4	322.38	323.00	-4	7,798	-0.05%
2019/08/08	1	316.50	2	315.50	316.50	-1	7,745	-0.01%
2019/08/06	0	0.00	1	305.50	309.00	-1	7,636	-0.01%
2019/08/05	1	310.50	0	0.00	312.00	1	7,601	0.01%
2019/08/01	3	316.33	9	322.56	314.00	-6	7,496	-0.08%
2019/07/31	12	316.46	0	0.00	314.50	12	7,239	0.17%
2019/07/30	1	322.00	8	325.25	325.50	-7	7,148	-0.10%
2019/07/29	0	0.00	5	317.50	319.00	-5	7,066	-0.07%
2019/07/24	2	310.75	0	0.00	308.00	2	7,568	0.03%
2019/07/23	0	0.00	3	314.17	314.50	-3	7,497	-0.04%
2019/07/19	1	307.00	0	0.00	304.50	1	7,379	0.01%
2019/07/18	3	306.17	0	0.00	302.00	3	7,321	0.04%
2019/07/17	3	309.50	101	310.68	310.00	-98	7,243	-1.35%	大賣/
2019/07/16	2	313.00	0	0.00	314.00	2	7,183	0.03%
2019/07/15	1	315.00	1	314.50	314.50	0	7,154	0.00%
2019/07/12	1	318.50	3	319.83	318.00	-2	7,250	-0.03%
2019/07/11	0	0.00	3	321.67	322.50	-3	7,525	-0.04%
2019/07/10	0	0.00	3	318.00	318.00	-3	7,546	-0.04%
2019/07/08	5	312.40	1	314.00	314.00	4	7,637	0.05%
2019/07/05	0	0.00	4	320.50	321.00	-4	7,744	-0.05%
2019/07/04	1	318.00	143	319.12	319.00	-142	7,840	-1.81%	大賣/鉅額交易
2019/07/03	8	319.81	12	321.54	317.50	-4	7,937	-0.05%
2019/07/02	0	0.00	4	318.50	319.00	-4	7,929	-0.05%
2019/07/01	6	313.50	5	314.00	314.00	1	7,911	0.01%
2019/06/27	0	0.00	5	314.70	313.00	-5	7,980	-0.06%
2019/06/26	2	312.00	0	0.00	310.50	2	7,980	0.03%
2019/06/25	1	309.50	0	0.00	311.50	1	8,002	0.01%
2019/06/24	0	0.00	2	315.50	315.50	-2	7,992	-0.03%
2019/06/21	0	0.00	1	313.50	313.50	-1	7,978	-0.01%
2019/06/20	0	0.00	1	310.00	310.00	-1	7,916	-0.01%
2019/06/19	1	311.00	0	0.00	308.50	1	8,057	0.01%
2019/06/18	0	0.00	2	308.50	308.50	-2	7,997	-0.03%
2019/06/17	17	303.53	11	302.32	300.50	6	7,940	0.08%
2019/06/14	6	310.67	5	307.00	307.00	1	7,923	0.01%
2019/06/13	1	315.50	3	313.50	309.50	-2	7,915	-0.03%
2019/06/12	4	310.13	2	309.25	309.50	2	7,874	0.03%
2019/06/11	6	309.75	0	0.00	308.00	6	7,882	0.08%
2019/06/10	1	314.50	164	314.31	316.00	-163	7,777	-2.10%	大賣/鉅額交易
2019/06/06	0	0.00	2	310.00	307.00	-2	7,725	-0.03%
2019/06/05	2	317.00	0	0.00	313.00	2	7,680	0.03%
2019/06/04	11	316.23	12	312.04	311.00	-1	7,651	-0.01%
2019/06/03	11	308.55	17	310.71	314.00	-6	7,579	-0.08%
2019/05/31	4	299.50	8	305.00	311.00	-4	7,512	-0.05%
2019/05/30	3	294.00	41	291.95	296.50	-38	7,348	-0.52%
2019/05/29	1	276.50	0	0.00	280.50	1	7,298	0.01%
2019/05/28	5	281.00	6	283.17	280.50	-1	7,369	-0.01%
2019/05/27	2	278.25	6	280.08	281.00	-4	7,496	-0.05%
2019/05/24	5	292.50	0	0.00	287.00	5	7,704	0.06%
2019/05/23	4	291.00	6	293.58	292.00	-2	7,892	-0.03%
2019/05/22	8	288.94	2	288.50	287.50	6	7,829	0.08%
2019/05/20	1	288.50	1	286.50	290.00	0	7,858	0.00%
2019/05/17	1	290.50	1	293.00	291.00	0	7,829	0.00%
2019/05/16	2	289.50	2	289.25	288.00	0	7,753	0.00%
2019/05/15	7	289.50	6	291.67	290.00	1	7,722	0.01%
2019/05/14	0	0.00	2	287.75	289.00	-2	7,717	-0.03%
2019/05/13	4	291.38	1	287.00	286.50	3	7,682	0.04%
2019/05/10	11	304.32	0	0.00	298.50	11	7,872	0.14%
2019/05/09	24	305.90	21	300.00	300.00	3	7,838	0.04%
2019/05/08	11	308.64	137	308.38	310.00	-126	7,750	-1.63%	大賣/鉅額交易
2019/05/07	6	307.67	17	311.24	311.00	-11	7,659	-0.14%
2019/05/06	11	303.82	13	304.58	306.00	-2	7,561	-0.03%
2019/05/03	6	308.08	28	305.48	309.00	-22	7,464	-0.29%
2019/05/02	8	300.88	10	303.10	298.00	-2	7,205	-0.03%
2019/04/30	10	288.90	8	291.38	295.50	2	6,913	0.03%
2019/04/29	1	289.00	0	0.00	287.50	1	6,844	0.01%
2019/04/25	0	0.00	3	288.67	288.00	-3	6,869	-0.04%
2019/04/24	1	290.00	0	0.00	289.50	1	6,880	0.01%
2019/04/19	1	292.50	0	0.00	290.00	1	6,860	0.01%
2019/04/18	2	290.25	1	290.50	291.00	1	6,852	0.01%
2019/04/17	1	291.50	0	0.00	288.50	1	6,816	0.01%
2019/04/16	0	0.00	11	299.41	300.00	-11	6,566	-0.17%
2019/04/12	3	294.33	1	294.00	293.50	2	6,523	0.03%
2019/04/11	8	296.00	0	0.00	291.50	8	6,478	0.12%
2019/04/10	1	300.00	13	302.92	300.00	-12	6,347	-0.19%
2019/04/09	101	292.01	0	0.00	299.50	101	6,197	1.63%	大買/鉅額交易
2019/04/08	0	0.00	1	294.50	294.50	-1	6,082	-0.02%
2019/04/02	0	0.00	3	290.33	290.50	-3	5,872	-0.05%
2019/04/01	0	0.00	2	285.75	285.50	-2	5,738	-0.03%
2019/03/28	0	0.00	1	281.50	276.50	-1	5,624	-0.02%
2019/03/27	1	279.50	4	278.50	279.50	-3	5,697	-0.05%
2019/03/25	3	277.17	0	0.00	276.50	3	5,673	0.05%
2019/03/22	0	0.00	5	284.00	284.00	-5	5,618	-0.09%
2019/03/21	4	276.50	1	277.00	277.50	3	5,456	0.05%
2019/03/20	0	0.00	1	275.00	274.50	-1	5,425	-0.02%
2019/03/19	0	0.00	2	275.50	275.50	-2	5,414	-0.04%
2019/03/18	2	280.50	0	0.00	278.00	2	5,364	0.04%
2019/03/14	0	0.00	50	275.40	272.50	-50	5,346	-0.94%
2019/03/12	2	274.50	0	0.00	270.50	2	5,438	0.04%
2019/03/11	1	267.50	1	272.00	270.00	0	5,514	0.00%
2019/03/08	1	269.00	0	0.00	267.50	1	5,580	0.02%
2019/03/07	1	275.00	1	273.00	274.00	0	5,564	0.00%
2019/03/06	0	0.00	8	280.00	280.00	-8	5,571	-0.14%
2019/03/05	0	0.00	20	277.23	273.00	-20	5,485	-0.36%
2019/03/04	2	280.25	21	280.86	277.00	-19	5,444	-0.35%
2019/02/27	2	280.25	1	278.00	280.00	1	5,375	0.02%
2019/02/26	42	286.49	22	286.11	276.50	20	5,245	0.38%
2019/02/25	2	272.25	8	279.06	282.50	-6	5,028	-0.12%
2019/02/22	3	264.17	4	266.13	264.00	-1	4,754	-0.02%
2019/02/21	1	254.00	3	259.00	259.00	-2	4,530	-0.04%
2019/02/20	0	0.00	2	254.25	255.50	-2	4,480	-0.04%
2019/02/19	1	250.50	0	0.00	250.00	1	4,495	0.02%
2019/02/18	1	253.00	0	0.00	253.50	1	4,487	0.02%
2019/02/14	1	256.50	0	0.00	255.50	1	4,475	0.02%
2019/02/13	2	259.00	3	259.00	259.00	-1	4,503	-0.02%
2019/02/12	1	259.00	1	258.50	257.50	0	4,487	0.00%
2019/02/11	0	0.00	6	252.83	259.50	-6	4,448	-0.13%
2019/01/30	1	244.00	0	0.00	243.00	1	4,185	0.02%
2019/01/25	0	0.00	1	249.50	248.00	-1	4,258	-0.02%
2019/01/24	0	0.00	2	246.25	244.50	-2	4,309	-0.05%
2019/01/23	2	240.00	0	0.00	241.00	2	4,371	0.05%
2019/01/22	0	0.00	1	245.00	242.00	-1	4,386	-0.02%
2019/01/21	1	247.00	0	0.00	244.50	1	4,429	0.02%
2019/01/18	0	0.00	2	243.25	244.00	-2	4,495	-0.04%
2019/01/16	0	0.00	1	236.50	237.00	-1	4,540	-0.02%
2019/01/15	1	232.00	1	233.00	233.00	0	4,529	0.00%
2019/01/14	0	0.00	1	233.50	231.50	-1	4,492	-0.02%
2019/01/11	1	227.50	1	228.00	227.50	0	4,487	0.00%
2019/01/10	1	224.00	0	0.00	226.00	1	4,497	0.02%
2019/01/09	0	0.00	5	228.20	226.00	-5	4,501	-0.11%
2019/01/08	0	0.00	1	220.50	222.00	-1	4,416	-0.02%
2019/01/07	4	219.00	1	220.00	219.00	3	4,459	0.07%
2019/01/04	22	216.70	0	0.00	217.00	22	4,465	0.49%
2019/01/03	0	0.00	1	223.50	223.50	-1	4,634	-0.02%
2019/01/02	2	221.25	0	0.00	220.50	2	4,644	0.04%
2018/12/27	0	0.00	2	225.00	225.00	-2	4,758	-0.04%
2018/12/26	1	222.00	0	0.00	220.00	1	4,776	0.02%
2018/12/21	1	223.50	0	0.00	223.50	1	5,001	0.02%
2018/12/20	3	226.33	0	0.00	225.00	3	4,975	0.06%
2018/12/19	2	233.75	1	235.00	236.00	1	4,876	0.02%
2018/12/18	1	235.50	0	0.00	234.50	1	4,868	0.02%
2018/12/17	0	0.00	1	237.50	235.00	-1	4,901	-0.02%
2018/12/13	1	233.50	1	237.00	237.50	0	4,959	0.00%
2018/12/10	1	230.00	0	0.00	229.00	1	4,965	0.02%
2018/12/07	0	0.00	1	236.00	233.50	-1	4,965	-0.02%
2018/12/06	2	237.50	0	0.00	229.50	2	4,944	0.04%
2018/12/05	0	0.00	2	245.50	244.50	-2	4,887	-0.04%
2018/12/04	0	0.00	2	251.00	252.00	-2	4,914	-0.04%
2018/12/03	0	0.00	6	244.58	245.50	-6	4,860	-0.12%
2018/11/30	0	0.00	4	236.00	237.50	-4	4,801	-0.08%
2018/11/29	9	237.56	1	238.00	231.50	8	4,746	0.17%
2018/11/28	0	0.00	1	233.50	236.50	-1	4,735	-0.02%
2018/11/26	0	0.00	1	228.50	228.00	-1	4,754	-0.02%
2018/11/21	1	221.50	1	223.00	223.00	0	4,963	0.00%
2018/11/19	0	0.00	1	222.50	223.50	-1	4,952	-0.02%
2018/11/16	2	223.00	0	0.00	220.00	2	4,986	0.04%
2018/11/14	0	0.00	2	232.50	230.00	-2	4,975	-0.04%
2018/11/13	1	230.50	1	230.00	231.00	0	5,017	0.00%
2018/11/09	1	229.00	0	0.00	228.50	1	5,214	0.02%
2018/11/07	0	0.00	1	233.00	235.00	-1	5,158	-0.02%
2018/11/06	2	231.75	2	235.50	230.00	0	5,183	0.00%
2018/11/05	1	224.50	1	230.00	230.00	0	5,120	0.00%
2018/11/02	1	227.00	2	227.75	227.50	-1	5,105	-0.02%
2018/11/01	2	225.00	2	223.50	223.50	0	5,060	0.00%
2018/10/31	0	0.00	5	217.40	227.50	-5	4,993	-0.10%
2018/10/30	2	209.00	2	208.50	207.00	0	4,864	0.00%
2018/10/29	2	201.50	2	204.75	208.00	0	4,905	0.00%
2018/10/26	2	205.50	0	0.00	202.00	2	4,943	0.04%
2018/10/24	1	209.50	0	0.00	214.00	1	5,195	0.02%
2018/10/09	1	232.50	0	0.00	228.50	1	5,530	0.02%
2018/10/08	0	0.00	1	233.50	233.50	-1	5,491	-0.02%
2018/10/02	3	245.67	0	0.00	245.00	3	5,411	0.06%
2018/10/01	0	0.00	2	250.25	250.00	-2	5,441	-0.04%
2018/09/20	4	239.38	0	0.00	238.00	4	5,698	0.07%
2018/09/13	3	243.00	0	0.00	242.00	3	5,876	0.05%
2018/09/12	2	244.25	0	0.00	244.00	2	5,888	0.03%
2018/09/11	2	243.00	1	242.50	244.00	1	5,927	0.02%
2018/09/10	2	242.75	1	243.00	242.50	1	5,924	0.02%
2018/09/07	1	250.00	0	0.00	248.00	1	5,902	0.02%
2018/09/06	1	251.00	0	0.00	255.00	1	5,865	0.02%
2018/09/05	0	0.00	1	254.50	254.00	-1	5,861	-0.02%
2018/09/04	0	0.00	3	252.83	253.50	-3	5,870	-0.05%
2018/09/03	1	251.50	0	0.00	249.50	1	5,898	0.02%
2018/08/31	3	251.17	0	0.00	251.50	3	5,920	0.05%
2018/08/29	0	0.00	2	256.00	256.00	-2	5,905	-0.03%
2018/08/28	0	0.00	2	252.75	252.00	-2	5,883	-0.03%
2018/08/27	1	246.50	0	0.00	247.50	1	5,858	0.02%
2018/08/23	0	0.00	1	249.00	253.00	-1	5,980	-0.02%
2018/08/22	1	246.00	0	0.00	247.50	1	5,978	0.02%
2018/08/21	3	245.17	0	0.00	245.50	3	5,876	0.05%
2018/08/20	1	247.00	0	0.00	247.00	1	5,876	0.02%
2018/08/17	1	251.00	0	0.00	247.00	1	5,874	0.02%
2018/08/16	10	247.50	0	0.00	247.50	10	5,817	0.17%
2018/08/13	1	266.00	0	0.00	263.50	1	5,803	0.02%
2018/08/10	0	0.00	1	276.00	274.50	-1	5,807	-0.02%
2018/08/09	1	272.50	0	0.00	275.00	1	5,921	0.02%
2018/08/07	0	0.00	1	276.50	275.50	-1	5,911	-0.02%
2018/08/02	1	270.50	0	0.00	269.00	1	6,040	0.02%
2018/08/01	2	265.50	5	271.10	275.00	-3	5,966	-0.05%
2018/07/31	1	251.50	2	254.50	254.00	-1	5,781	-0.02%
2018/07/30	5	260.30	0	0.00	260.00	5	5,675	0.09%
2018/07/27	0	0.00	1	268.00	267.50	-1	5,670	-0.02%
2018/07/26	5	260.80	5	260.00	263.00	0	5,749	0.00%
2018/07/24	3	263.50	0	0.00	255.00	3	5,831	0.05%
2018/07/23	3	273.17	0	0.00	271.50	3	5,656	0.05%
2018/07/20	1	281.50	0	0.00	280.00	1	5,694	0.02%
2018/07/18	1	285.50	0	0.00	281.00	1	5,858	0.02%
2018/07/17	0	0.00	1	287.00	285.50	-1	5,905	-0.02%
2018/07/16	6	284.83	0	0.00	282.50	6	6,005	0.10%
2018/07/12	0	0.00	1	281.50	283.00	-1	6,621	-0.02%
2018/07/09	1	278.00	0	0.00	272.50	1	6,708	0.01%
2018/07/06	10	285.00	1	287.00	285.00	9	6,683	0.13%
2018/07/05	5	286.60	0	0.00	281.50	5	6,677	0.07%
2018/07/03	0	0.00	1	307.00	304.50	-1	6,641	-0.02%
2018/07/02	0	0.00	2	308.00	305.00	-2	6,707	-0.03%
2018/06/29	1	300.00	1	300.00	300.00	0	6,663	0.00%
2018/06/27	1	297.00	0	0.00	296.50	1	6,709	0.01%
2018/06/26	3	297.50	1	296.50	296.50	2	6,707	0.03%
2018/06/22	44	309.95	0	0.00	310.50	44	6,787	0.65%
2018/06/21	0	0.00	1	312.00	312.00	-1	6,932	-0.01%
2018/06/20	2	310.50	0	0.00	310.00	2	6,974	0.03%
2018/06/12	1	326.00	0	0.00	324.00	1	7,670	0.01%
2018/06/11	0	0.00	1	331.50	332.50	-1	7,748	-0.01%
2018/06/08	1	328.00	0	0.00	330.00	1	7,750	0.01%
2018/06/07	0	0.00	1	329.50	331.00	-1	7,856	-0.01%
2018/06/06	0	0.00	1	332.00	331.00	-1	8,004	-0.01%
2018/06/04	0	0.00	5	327.30	329.50	-5	8,154	-0.06%
2018/06/01	1	317.50	2	317.00	319.00	-1	8,177	-0.01%
2018/05/31	14	309.04	4	310.63	311.50	10	8,249	0.12%
2018/05/30	2	311.00	4	311.88	310.00	-2	8,197	-0.02%
2018/05/29	1	315.50	1	317.50	315.00	0	8,296	0.00%
2018/05/28	4	320.88	0	0.00	318.50	4	8,412	0.05%
2018/05/25	4	325.00	2	323.50	324.00	2	8,472	0.02%
2018/05/24	0	0.00	1	322.50	322.00	-1	8,449	-0.01%
2018/05/23	3	320.83	2	320.50	320.00	1	8,496	0.01%
2018/05/22	1	314.00	1	319.00	320.50	0	8,492	0.00%
2018/05/21	0	0.00	5	315.40	314.00	-5	8,566	-0.06%
2018/05/18	3	310.67	1	311.00	313.00	2	8,607	0.02%
2018/05/17	3	311.33	0	0.00	310.00	3	8,659	0.03%
2018/05/16	0	0.00	1	315.50	319.00	-1	8,591	-0.01%
2018/05/15	1	322.50	0	0.00	319.00	1	8,657	0.01%
2018/05/14	1	320.00	3	323.17	320.00	-2	8,779	-0.02%
2018/05/11	5	319.40	1	319.00	319.50	4	8,782	0.05%
2018/05/09	0	0.00	3	329.67	328.00	-3	8,819	-0.03%
2018/05/08	2	325.50	3	322.83	325.00	-1	8,867	-0.01%
2018/05/07	3	321.17	0	0.00	318.50	3	8,894	0.03%
2018/05/04	0	0.00	2	324.75	325.50	-2	8,845	-0.02%
2018/05/03	3	320.17	0	0.00	320.00	3	8,857	0.03%
2018/05/02	1	331.50	1	336.50	331.00	0	8,786	0.00%
2018/04/30	1	332.00	2	337.75	340.00	-1	8,763	-0.01%
2018/04/27	1	333.50	1	335.00	339.50	0	8,754	0.00%
2018/04/26	0	0.00	2	338.25	323.50	-2	8,708	-0.02%
2018/04/25	1	337.00	0	0.00	337.00	1	8,622	0.01%
2018/04/24	1	343.00	0	0.00	341.50	1	8,641	0.01%
2018/04/20	1	353.00	0	0.00	354.50	1	8,487	0.01%
2018/04/19	3	368.33	23	365.54	360.50	-20	8,406	-0.24%
2018/04/18	4	347.00	278	360.03	362.00	-274	8,208	-3.34%	大賣/鉅額交易
2018/04/17	2	338.50	0	0.00	340.00	2	7,840	0.03%
2018/04/16	0	0.00	51	341.40	342.00	-51	7,853	-0.65%
2018/04/13	0	0.00	1	335.50	336.00	-1	7,811	-0.01%
2018/04/12	1	332.00	0	0.00	331.50	1	7,800	0.01%
2018/04/11	1	336.00	1	341.00	339.00	0	7,785	0.00%
2018/04/10	0	0.00	30	329.43	327.00	-30	7,740	-0.39%
2018/04/09	2	329.75	2	332.00	327.50	0	7,800	0.00%
2018/04/03	3	329.00	1	328.50	328.00	2	7,728	0.03%
2018/04/02	2	340.50	2	340.25	336.50	0	7,682	0.00%
2018/03/31	2	340.00	0	0.00	340.50	2	7,707	0.03%
2018/03/30	0	0.00	1	344.50	340.00	-1	7,745	-0.01%
2018/03/27	1	336.50	1	343.00	342.50	0	7,524	0.00%
2018/03/26	0	0.00	1	342.00	347.00	-1	7,360	-0.01%
2018/03/23	1	327.50	4	325.38	328.00	-3	7,205	-0.04%
2018/03/21	0	0.00	2	338.25	336.00	-2	7,191	-0.03%
2018/03/20	4	342.25	1	340.00	342.50	3	7,183	0.04%
2018/03/19	0	0.00	2	328.75	334.00	-2	6,988	-0.03%
2018/03/15	0	0.00	2	318.50	318.00	-2	6,627	-0.03%
2018/03/12	0	0.00	2	316.75	317.00	-2	6,573	-0.03%
2018/03/08	0	0.00	1	307.50	309.50	-1	6,591	-0.02%
2018/03/05	1	302.50	0	0.00	295.00	1	6,484	0.02%
2018/03/02	0	0.00	1	305.50	302.50	-1	6,432	-0.02%
2018/03/01	1	299.50	0	0.00	299.50	1	6,373	0.02%
2018/02/27	0	0.00	1	305.00	301.00	-1	6,282	-0.02%
2018/02/22	0	0.00	1	301.04	302.00	-1	6,240	-0.02%
2018/02/21	0	0.00	3	296.17	304.50	-3	6,238	-0.05%
2018/02/12	0.1	285.00	1	288.00	285.00	-0.9	6,153	-0.01%
2018/02/09	1	274.00	0	0.00	283.00	1	6,175	0.02%
2018/02/08	0	0.00	2	285.00	286.00	-2	6,116	-0.03%
2018/02/07	1	288.00	0	0.00	284.50	1	6,135	0.02%
2018/02/06	39	285.33	0	0.00	286.50	39	6,142	0.63%
2018/02/05	2	298.25	4	298.50	299.00	-2	6,066	-0.03%
2018/01/31	93	300.39	1	299.00	299.00	92	6,091	1.51%
2018/01/30	3	303.00	3	299.67	299.00	0	6,091	0.00%
2018/01/29	0	0.00	1	313.00	308.00	-1	6,198	-0.02%
2018/01/26	87	301.93	0	0.00	308.00	87	6,271	1.39%
2018/01/24	2	308.25	0	0.00	307.50	2	6,343	0.03%
2018/01/19	190	315.97	1	316.50	319.00	189	6,536	2.89%	大買/鉅額交易
2018/01/18	0	0.00	6	311.92	319.50	-6	6,576	-0.09%
2018/01/17	1	305.50	0	0.00	306.50	1	6,629	0.02%
2018/01/16	2	310.00	2	313.00	312.00	0	6,604	0.00%
2018/01/15	25	310.50	0	0.00	313.00	25	6,650	0.38%
2018/01/12	0	0.00	1	310.50	309.50	-1	6,701	-0.01%
2018/01/10	0	0.00	1	307.00	309.50	-1	6,822	-0.01%
2018/01/09	0	0.00	1	303.00	304.00	-1	6,854	-0.01%
2018/01/08	0	0.00	1	301.50	298.00	-1	7,070	-0.01%
2018/01/05	3	299.17	0	0.00	300.00	3	7,418	0.04%
2018/01/04	0	0.00	2	305.25	307.00	-2	7,607	-0.03%
2018/01/03	0	0.00	6	299.92	300.50	-6	7,797	-0.08%