聯發科 (2454)-第一金-忠孝券商分點個股進出

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
3128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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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	1	1000.00	0.2	999.00	1005.00	0.8	8,286	0.01%
2024/04/25	1.5	990.40	2	1000.00	981.00	-0.5	8,341	-0.01%
2024/04/24	1.1	1014.95	1.1	1015.00	1010.00	0	8,353	0.00%
2024/04/23	0.2	976.00	0	0.00	972.00	0.2	8,440	0.00%
2024/04/22	1.3	980.91	25	966.88	966.00	-23.7	8,512	-0.28%
2024/04/19	6.5	991.72	2	990.00	993.00	4.5	8,431	0.05%
2024/04/18	2	1042.54	85	1040.00	1050.00	-83	8,249	-1.01%
2024/04/17	2.2	1055.38	0	0.00	1050.00	2.2	8,243	0.03%
2024/04/16	77.4	1069.78	51.1	1073.92	1055.00	26.4	8,185	0.32%
2024/04/15	4.8	1116.14	50.9	1110.80	1110.00	-46.1	8,081	-0.57%
2024/04/12	1.2	1184.27	0.3	1180.00	1180.00	0.9	8,021	0.01%
2024/04/11	2	1200.07	1.3	1218.85	1200.00	0.7	8,026	0.01%
2024/04/10	3	1188.36	3.2	1207.91	1195.00	-0.2	8,062	0.00%
2024/04/09	2	1157.50	1	1160.00	1160.00	1	8,165	0.01%
2024/04/08	0	1154.31	1	1150.00	1150.00	-1	8,276	-0.01%
2024/04/03	0	1173.75	0	0.00	1160.00	0	8,292	0.00%
2024/04/02	0.1	1174.00	0.3	1165.00	1165.00	-0.2	8,315	0.00%
2024/04/01	0.1	1165.00	0	0.00	1160.00	0.1	8,388	0.00%
2024/03/29	0	0.00	2.1	1177.81	1195.00	-2.1	8,352	-0.02%
2024/03/28	1	1140.05	2	1165.00	1160.00	-1	8,270	-0.01%
2024/03/27	1.1	1141.67	2.2	1169.55	1165.00	-1.1	8,209	-0.01%
2024/03/26	1.4	1140.14	1	1160.00	1130.00	0.4	8,183	0.00%
2024/03/25	2	1125.00	0.1	1125.00	1120.00	1.9	8,181	0.02%
2024/03/22	0.1	1128.12	6.1	1131.39	1125.00	-6	8,210	-0.07%
2024/03/21	1	1135.00	6	1145.00	1140.00	-5	8,193	-0.06%
2024/03/20	0.3	1148.46	6.2	1135.78	1130.00	-5.9	8,283	-0.07%
2024/03/19	3.1	1153.07	0	0.00	1150.00	3.1	8,293	0.04%
2024/03/18	1	1155.00	1	1170.00	1170.00	0	8,246	0.00%
2024/03/15	0.2	1130.00	0.1	1133.16	1135.00	0.1	8,223	0.00%
2024/03/14	2.3	1190.71	2.2	1164.66	1150.00	0.1	8,175	0.00%
2024/03/13	5.1	1233.95	2.1	1230.00	1215.00	3	8,048	0.04%
2024/03/12	1.1	1200.78	1	1210.10	1215.00	0.1	7,983	0.00%
2024/03/11	3	1224.99	2	1215.12	1225.00	1	7,950	0.01%
2024/03/08	6.1	1249.42	5.6	1251.51	1230.00	0.5	7,942	0.01%
2024/03/07	0.2	1241.02	3.8	1238.61	1230.00	-3.6	7,757	-0.05%
2024/03/06	1.2	1175.69	4.2	1181.47	1190.00	-3.1	7,564	-0.04%
2024/03/05	4.4	1146.56	0.1	1150.90	1155.00	4.4	7,525	0.06%
2024/03/04	3	1133.33	6.3	1141.75	1150.00	-3.3	7,470	-0.04%
2024/03/01	4	1126.20	1.1	1124.35	1105.00	3	7,359	0.04%
2024/02/29	0	1128.75	1.2	1134.88	1140.00	-1.2	7,252	-0.02%
2024/02/27	6.6	1127.42	6.6	1131.31	1115.00	0	7,175	0.00%
2024/02/26	3	1081.67	6.7	1110.69	1115.00	-3.7	6,975	-0.05%
2024/02/23	2.1	1034.26	22.4	1063.94	1100.00	-20.3	6,882	-0.30%
2024/02/22	2.3	997.16	11.8	1006.62	1015.00	-9.5	6,651	-0.14%
2024/02/21	1	977.10	1.1	981.14	981.00	0	6,598	0.00%
2024/02/20	0	970.00	5.5	977.93	982.00	-5.4	6,589	-0.08%
2024/02/19	1.1	956.32	1	963.00	963.00	0.1	6,590	0.00%
2024/02/16	1	966.99	2.2	970.88	970.00	-1.2	6,661	-0.02%
2024/02/15	1.1	973.89	2.2	967.33	972.00	-1.1	6,666	-0.02%
2024/02/05	0.1	936.81	4.1	936.70	937.00	-4	6,630	-0.06%
2024/02/02	1.1	930.09	3.2	931.19	936.00	-2	6,660	-0.03%
2024/02/01	27.6	946.44	17.1	927.29	930.00	10.5	6,651	0.16%
2024/01/31	1.2	966.63	1.5	967.15	966.00	-0.3	6,527	0.00%
2024/01/30	19	945.32	7.5	953.27	963.00	11.5	6,494	0.18%
2024/01/29	11	927.01	0.1	936.39	938.00	10.9	6,457	0.17%
2024/01/26	1.1	934.89	1.1	929.36	936.00	0	6,433	0.00%
2024/01/25	2	940.53	2.1	946.70	943.00	-0.1	6,506	0.00%
2024/01/24	0	929.26	5.2	929.13	936.00	-5.1	6,471	-0.08%
2024/01/23	2.1	915.46	0	916.00	911.00	2.1	6,521	0.03%
2024/01/22	1.2	922.74	1.1	930.74	922.00	0	6,690	0.00%
2024/01/19	1.1	912.04	2	912.51	920.00	-1	6,650	-0.01%
2024/01/18	0.2	892.08	0	891.00	897.00	0.2	6,590	0.00%
2024/01/17	6.6	884.47	2.1	885.93	879.00	4.6	6,586	0.07%
2024/01/16	28.2	902.56	0	0.00	895.00	28.2	6,479	0.43%
2024/01/15	2.2	924.65	0	0.00	922.00	2.2	6,397	0.03%
2024/01/12	10	927.99	0	0.00	926.00	10	6,468	0.16%
2024/01/11	12.6	924.09	0	0.00	920.00	12.6	6,515	0.19%
2024/01/10	15	927.13	0	0.00	924.00	15	6,528	0.23%
2024/01/09	1.1	931.90	0.3	930.67	928.00	0.8	6,595	0.01%
2024/01/08	2.1	922.69	1.1	920.10	920.00	1.1	6,594	0.02%
2024/01/05	1.2	921.80	1.2	924.41	921.00	0	6,666	0.00%
2024/01/04	2.6	926.65	0	929.00	928.00	2.5	6,686	0.04%
2024/01/03	4.3	962.14	0	0.00	953.00	4.3	6,753	0.06%
2024/01/02	9.4	989.95	1	990.97	981.00	8.4	6,593	0.13%
2023/12/29	0.2	1017.50	0.1	1017.62	1015.00	0.1	6,519	0.00%
2023/12/28	1	1025.00	0.4	1032.16	1025.00	0.6	6,562	0.01%
2023/12/27	0.1	1040.00	3.2	1033.18	1040.00	-3.1	6,643	-0.05%
2023/12/26	0	999.00	1.1	1000.00	1000.00	-1.1	6,565	-0.02%
2023/12/25	51	993.00	1	996.96	995.00	50	6,574	0.76%
2023/12/22	0	980.00	0.1	983.47	990.00	-0.1	6,583	0.00%
2023/12/21	1.1	973.05	0	981.00	976.00	1.1	6,592	0.02%
2023/12/20	1.6	985.68	0	987.00	983.00	1.5	6,594	0.02%
2023/12/19	1	980.00	0	0.00	992.00	1	6,614	0.02%
2023/12/18	2.1	987.05	0.1	992.64	989.00	1.9	6,614	0.03%
2023/12/15	1	984.18	4.7	988.91	996.00	-3.7	6,618	-0.06%
2023/12/14	50.1	957.41	0.3	963.38	966.00	49.8	6,525	0.76%
2023/12/13	40.2	950.24	0.2	948.82	955.00	39.9	6,615	0.60%
2023/12/12	0	937.00	3	945.67	939.00	-3	6,787	-0.04%
2023/12/11	0.1	938.72	0	940.00	941.00	0.1	6,804	0.00%
2023/12/08	0	0.00	3	944.66	943.00	-3	6,863	-0.04%
2023/12/07	0.1	935.27	1	938.00	931.00	-0.9	6,890	-0.01%
2023/12/06	1	929.98	6.2	930.82	927.00	-5.2	6,874	-0.08%
2023/12/05	1	925.96	1	923.00	929.00	0	6,897	0.00%
2023/12/04	3.1	939.08	10.3	933.20	933.00	-7.1	6,864	-0.10%
2023/12/01	0	945.00	0.5	943.00	947.00	-0.5	6,830	-0.01%
2023/11/30	1	944.99	0	0.00	945.00	1	6,854	0.01%
2023/11/29	0.1	941.02	2	941.07	948.00	-1.9	6,772	-0.03%
2023/11/28	1	933.12	1.3	940.00	942.00	-0.2	6,736	0.00%
2023/11/27	0.1	940.47	0	948.00	931.00	0.1	6,738	0.00%
2023/11/24	0	942.18	0.1	943.10	945.00	0	6,715	0.00%
2023/11/22	1	934.07	3.3	939.55	942.00	-2.3	6,738	-0.03%
2023/11/21	0.1	929.98	3.6	927.54	926.00	-3.5	6,725	-0.05%
2023/11/20	1.1	909.02	2.1	916.19	912.00	-1	6,660	-0.01%
2023/11/17	0.1	899.12	1.1	903.76	904.00	-0.9	6,577	-0.01%
2023/11/16	4.1	895.50	1.1	892.43	893.00	3	6,559	0.05%
2023/11/15	2.1	905.05	0.3	916.21	908.00	1.8	6,476	0.03%
2023/11/14	0	906.05	0	0.00	905.00	0	6,389	0.00%
2023/11/13	0	910.00	3.1	915.69	906.00	-3	6,386	-0.05%
2023/11/10	6	887.88	4.1	894.51	884.00	1.9	6,327	0.03%
2023/11/09	2.1	904.95	1.4	902.93	905.00	0.6	6,247	0.01%
2023/11/08	2	909.87	7	904.79	914.00	-5	6,192	-0.08%
2023/11/07	2	892.40	1.1	889.03	888.00	0.9	6,118	0.01%
2023/11/06	1	884.98	5	888.01	882.00	-4	6,072	-0.07%
2023/11/03	0	873.00	0.1	867.00	870.00	-0.1	6,004	0.00%
2023/11/02	2	860.50	5.7	863.20	868.00	-3.7	6,004	-0.06%
2023/11/01	11	850.62	1	847.00	846.00	10	5,901	0.17%
2023/10/31	1	840.01	4.2	852.62	842.00	-3.1	5,899	-0.05%
2023/10/30	4	852.99	9.7	845.88	857.00	-5.7	5,868	-0.10%
2023/10/27	0.1	805.00	1	811.78	801.00	-0.9	5,830	-0.02%
2023/10/26	1	812.01	3	815.33	817.00	-2	5,993	-0.03%
2023/10/25	5	818.60	2.1	820.81	822.00	2.9	5,972	0.05%
2023/10/24	1.2	805.74	8	811.63	816.00	-6.8	5,942	-0.12%
2023/10/23	0	818.00	2	818.50	821.00	-2	5,974	-0.03%
2023/10/20	1	819.96	5	828.00	828.00	-4	6,001	-0.07%
2023/10/19	5.1	829.64	1	836.82	830.00	4	5,982	0.07%
2023/10/18	1.1	814.04	1.1	814.42	813.00	-0.1	6,048	0.00%
2023/10/17	2.6	840.73	54	849.64	825.00	-51.4	5,962	-0.86%
2023/10/16	1	844.93	3.1	833.65	840.00	-2.1	5,928	-0.04%
2023/10/13	10	837.69	9.2	834.88	842.00	0.8	5,910	0.01%
2023/10/12	0	810.13	1.5	811.89	815.00	-1.5	5,818	-0.03%
2023/10/11	1	814.71	6.8	806.44	814.00	-5.8	5,806	-0.10%
2023/10/06	0	782.83	0.1	785.00	786.00	0	5,683	0.00%
2023/10/05	1.1	782.01	2.2	783.96	786.00	-1.2	5,699	-0.02%
2023/10/04	3.1	778.90	1.1	779.44	780.00	2	5,662	0.04%
2023/10/03	3.1	773.95	6.3	777.26	772.00	-3.2	5,629	-0.06%
2023/10/02	2	745.00	1	745.99	745.00	1	5,529	0.02%
2023/09/28	1.1	737.72	1	731.00	735.00	0.1	5,534	0.00%
2023/09/27	0.2	731.39	0	0.00	737.00	0.2	5,531	0.00%
2023/09/26	0.1	740.66	0.1	738.00	737.00	0	5,530	0.00%
2023/09/25	0	756.10	1	758.00	755.00	-1	5,515	-0.02%
2023/09/22	1.2	735.72	1.1	743.82	746.00	0.1	5,511	0.00%
2023/09/21	6.2	751.18	0.1	752.54	746.00	6.2	5,456	0.11%
2023/09/20	0.2	757.07	0.2	756.99	759.00	0.1	5,441	0.00%
2023/09/19	0.3	770.15	0.1	768.19	773.00	0.2	5,433	0.00%
2023/09/18	14.1	775.22	20.3	781.01	782.00	-6.2	5,405	-0.12%
2023/09/15	16	745.90	41.5	748.85	763.00	-25.4	5,396	-0.47%
2023/09/14	0	727.07	1	732.95	733.00	-1	5,534	-0.02%
2023/09/13	0.1	730.29	3	737.33	732.00	-2.9	5,770	-0.05%
2023/09/12	0	715.00	5.4	724.80	728.00	-5.4	5,785	-0.09%
2023/09/11	0	709.50	1	712.00	714.00	-1	5,808	-0.02%
2023/09/08	6.1	706.49	0	704.00	709.00	6.1	5,861	0.10%
2023/09/07	25	713.80	1	715.99	717.00	24	5,907	0.41%
2023/09/05	2	714.50	2.1	715.34	718.00	-0.1	5,943	0.00%
2023/09/04	1	707.00	2	710.50	711.00	-1	5,984	-0.02%
2023/09/01	0	0.00	5.5	708.44	710.00	-5.5	6,032	-0.09%
2023/08/31	0	0.00	0.1	708.18	705.00	-0.1	6,053	0.00%
2023/08/30	0.1	704.91	1	705.03	709.00	-0.9	6,044	-0.02%
2023/08/29	10.1	704.99	2	707.98	710.00	8.1	6,080	0.13%
2023/08/28	1.2	700.00	6.7	703.10	701.00	-5.5	6,097	-0.09%
2023/08/25	0	691.71	1.1	693.82	694.00	-1.1	6,199	-0.02%
2023/08/24	2.1	688.99	3.1	688.59	691.00	-1	6,377	-0.02%
2023/08/23	0.1	672.92	1	673.00	671.00	-1	6,451	-0.01%
2023/08/22	0	672.83	0	0.00	672.00	0	6,596	0.00%
2023/08/21	11.2	668.93	1	669.02	669.00	10.1	6,612	0.15%
2023/08/18	0.1	675.48	0	0.00	674.00	0.1	6,661	0.00%
2023/08/17	5.6	675.28	1	675.00	674.00	4.6	6,696	0.07%
2023/08/16	3	689.00	1.4	691.14	689.00	1.6	6,693	0.02%
2023/08/15	1.1	680.00	2.3	682.87	678.00	-1.2	6,677	-0.02%
2023/08/14	0.3	669.76	3	670.00	672.00	-2.7	6,704	-0.04%
2023/08/11	12.4	682.59	1	679.00	679.00	11.4	6,776	0.17%
2023/08/10	2.2	692.07	6	697.83	693.00	-3.8	6,757	-0.06%
2023/08/09	3.1	698.95	0	700.00	701.00	3.1	6,745	0.05%
2023/08/08	2.3	693.05	0	0.00	690.00	2.3	6,777	0.03%
2023/08/07	5	706.20	0.1	704.92	706.00	4.9	6,736	0.07%
2023/08/04	4	703.00	0	0.00	706.00	4	6,741	0.06%
2023/08/02	1.5	714.42	1.2	714.85	709.00	0.3	6,665	0.00%
2023/08/01	1.1	705.36	5	702.52	713.00	-3.9	6,565	-0.06%
2023/07/31	1	690.94	3.3	689.85	690.00	-2.3	6,386	-0.04%
2023/07/28	0.2	664.91	0	0.00	658.00	0.2	6,200	0.00%
2023/07/27	3.5	657.07	0.1	659.31	658.00	3.3	6,239	0.05%
2023/07/26	14.1	657.22	2	656.50	655.00	12.1	6,267	0.19%
2023/07/25	29.6	674.55	2	670.00	665.00	27.6	6,257	0.44%
2023/07/24	3.5	676.42	0	0.00	675.00	3.5	6,219	0.06%
2023/07/21	5.7	667.79	2	676.00	682.00	3.7	6,214	0.06%
2023/07/20	3.1	695.95	0	697.00	692.00	3.1	6,162	0.05%
2023/07/19	0	694.04	3.2	695.91	696.00	-3.2	6,199	-0.05%
2023/07/18	1.2	682.93	0	682.00	683.00	1.2	6,180	0.02%
2023/07/17	1.2	686.56	0.1	683.00	683.00	1.1	6,267	0.02%
2023/07/14	0.2	694.97	1.2	693.15	692.00	-1	6,375	-0.02%
2023/07/13	4.2	687.74	0.1	689.00	680.00	4.1	6,507	0.06%
2023/07/12	0.3	684.89	0.2	686.71	685.00	0.1	6,656	0.00%
2023/07/11	1.2	685.33	1	687.00	686.00	0.2	6,664	0.00%
2023/07/10	2.4	678.67	0	0.00	673.00	2.4	6,692	0.04%
2023/07/07	0.3	683.49	0	0.00	682.00	0.3	6,657	0.01%
2023/07/06	0.5	693.40	0.1	694.00	690.00	0.4	6,660	0.01%
2023/07/05	0.2	701.25	0	0.00	697.00	0.2	6,686	0.00%
2023/07/04	0.1	699.00	0	702.50	700.00	0.1	6,698	0.00%
2023/07/03	0	695.00	0	0.00	691.00	0	6,780	0.00%
2023/06/30	0.2	689.21	0	689.00	688.00	0.2	6,804	0.00%
2023/06/29	0.1	697.89	2	704.00	696.00	-1.9	6,781	-0.03%
2023/06/28	2.2	694.14	0.1	694.80	695.00	2.1	6,759	0.03%
2023/06/27	4.2	686.95	0	0.00	681.00	4.2	6,755	0.06%
2023/06/26	0.2	689.34	0	689.00	685.00	0.2	6,729	0.00%
2023/06/21	1.8	690.48	0.2	690.82	693.00	1.7	6,725	0.02%
2023/06/20	76.2	713.12	2	720.41	691.00	74.2	6,613	1.12%
2023/06/19	0.1	787.52	58.2	786.20	785.00	-58.1	6,287	-0.92%
2023/06/16	3.9	755.99	0	0.00	751.00	3.9	6,046	0.06%
2023/06/15	1.6	769.74	0	775.00	766.00	1.5	5,965	0.03%
2023/06/14	0.2	779.51	1.2	781.46	780.00	-1	5,945	-0.02%
2023/06/13	5.1	771.07	5.5	775.07	779.00	-0.4	5,954	-0.01%
2023/06/12	5	766.00	0.5	769.00	767.00	4.5	5,921	0.08%
2023/06/09	6.1	764.67	0	765.00	764.00	6.1	5,940	0.10%
2023/06/08	8.1	770.32	3.1	771.58	768.00	5	5,946	0.08%
2023/06/07	5	758.02	0.1	765.67	768.00	4.9	5,921	0.08%
2023/06/06	6	755.99	0	0.00	757.00	6	5,920	0.10%
2023/06/05	0	763.09	1	763.98	759.00	-1	5,990	-0.02%
2023/06/02	0.2	753.71	0	753.00	751.00	0.1	5,988	0.00%
2023/06/01	1.2	749.33	0	0.00	748.00	1.2	6,005	0.02%
2023/05/31	1.2	752.53	0	760.71	759.00	1.1	6,008	0.02%
2023/05/30	6	767.16	8.7	765.98	763.00	-2.7	5,965	-0.05%
2023/05/29	2.2	749.07	1	749.00	738.00	1.2	5,953	0.02%
2023/05/26	1.1	730.39	9.1	724.93	730.00	-8	5,919	-0.14%
2023/05/25	2.1	710.07	1.2	715.74	708.00	0.9	5,864	0.02%
2023/05/24	1.1	707.87	1	712.00	711.00	0.1	5,857	0.00%
2023/05/23	11.1	714.66	15.4	717.58	716.00	-4.3	5,807	-0.07%
2023/05/22	1.1	705.18	2.4	703.57	705.00	-1.3	5,763	-0.02%
2023/05/19	0.2	698.00	0.2	695.33	698.00	0.1	5,747	0.00%
2023/05/18	0.1	690.39	0	689.00	689.00	0.1	5,748	0.00%
2023/05/17	1.2	678.45	3.8	687.57	685.00	-2.6	5,785	-0.04%
2023/05/16	1.4	684.97	7.2	683.81	680.00	-5.8	5,709	-0.10%
2023/05/15	0.1	679.75	1.5	680.67	680.00	-1.4	5,715	-0.02%
2023/05/12	0.3	663.65	0.3	664.75	673.00	0	5,708	0.00%
2023/05/11	0.3	671.11	0	0.00	668.00	0.3	5,688	0.01%
2023/05/10	1.2	666.80	1	669.00	668.00	0.2	5,765	0.00%
2023/05/09	0.1	675.83	0.6	678.01	677.00	-0.6	5,820	-0.01%
2023/05/08	0.1	677.00	0	680.00	675.00	0.1	5,909	0.00%
2023/05/05	3.2	675.03	0.1	676.00	675.00	3.2	5,965	0.05%
2023/05/04	0.3	668.99	0	0.00	668.00	0.3	6,096	0.00%
2023/05/03	1.1	678.90	4.1	673.54	680.00	-3	6,099	-0.05%
2023/05/02	0.2	670.44	0	670.13	671.00	0.2	6,171	0.00%
2023/04/28	1.2	665.36	0	670.00	665.00	1.2	6,300	0.02%
2023/04/27	1.2	656.36	2.1	663.32	662.00	-1	6,268	-0.02%
2023/04/26	0.6	645.81	1	645.56	649.00	-0.4	6,271	-0.01%
2023/04/25	2.3	664.60	2.1	660.24	650.00	0.3	6,263	0.00%
2023/04/24	3.1	674.12	3.1	674.47	676.00	0.1	6,226	0.00%
2023/04/21	3.7	669.60	1	671.00	665.00	2.7	6,262	0.04%
2023/04/20	4.4	678.99	1	675.00	673.00	3.4	6,320	0.05%
2023/04/19	2.7	678.07	5	678.00	675.00	-2.3	6,272	-0.04%
2023/04/18	18.2	696.00	2.1	701.38	688.00	16.1	6,207	0.26%
2023/04/17	10.6	705.44	2.3	705.43	709.00	8.3	6,062	0.14%
2023/04/14	0	750.00	0	0.00	748.00	0	5,874	0.00%
2023/04/13	0	751.29	0	0.00	750.00	0	5,876	0.00%
2023/04/12	1.1	756.11	0	0.00	758.00	1.1	5,830	0.02%
2023/04/11	0.9	756.33	0.1	754.50	756.00	0.8	5,831	0.01%
2023/04/10	1.5	741.77	0	751.00	742.00	1.4	5,902	0.02%
2023/04/07	0	749.76	0	0.00	749.00	0	5,839	0.00%
2023/04/06	3.4	757.79	0	0.00	753.00	3.4	5,791	0.06%
2023/03/31	0.1	784.04	0	0.00	787.00	0.1	5,686	0.00%
2023/03/30	0	0.00	0	779.00	778.00	0	5,681	0.00%
2023/03/29	0	768.00	0	774.00	773.00	0	5,709	0.00%
2023/03/28	0.2	771.37	0.1	777.00	766.00	0.1	5,757	0.00%
2023/03/27	0.1	779.26	1	782.00	780.00	-0.9	5,800	-0.02%
2023/03/24	0.5	792.00	0	0.00	790.00	0.5	5,961	0.01%
2023/03/23	93	790.01	11	790.28	793.00	82	6,115	1.34%
2023/03/22	20	783.00	0.1	779.77	781.00	19.9	6,119	0.32%
2023/03/21	0	766.00	0	767.00	771.00	0	6,130	0.00%
2023/03/20	0	0.00	0.1	771.31	770.00	-0.1	6,125	0.00%
2023/03/17	0.1	773.00	0.1	769.18	773.00	0	6,110	0.00%
2023/03/16	2	763.00	2.1	754.24	756.00	-0.1	6,067	0.00%
2023/03/15	2	769.00	2.1	761.32	758.00	-0.1	6,057	0.00%
2023/03/14	16.1	762.61	15.1	754.77	761.00	1	6,053	0.02%
2023/03/13	4.1	751.47	4.2	754.39	764.00	-0.1	6,044	0.00%
2023/03/10	7.2	755.65	6.2	755.35	756.00	1	6,029	0.02%
2023/03/09	3.3	772.21	0	0.00	767.00	3.3	6,046	0.05%
2023/03/08	2.5	770.75	0	0.00	768.00	2.5	6,112	0.04%
2023/03/07	1	787.98	0	0.00	788.00	1	6,058	0.02%
2023/03/06	0	779.00	2	792.48	784.00	-2	6,062	-0.03%
2023/03/03	0.2	776.88	0	0.00	775.00	0.2	6,033	0.00%
2023/03/02	3	784.60	3.1	779.11	775.00	0	6,049	0.00%
2023/03/01	0.1	757.65	14.1	770.04	791.00	-14	5,944	-0.24%
2023/02/24	11.2	724.07	1	746.62	723.00	10.2	5,788	0.18%
2023/02/23	0	742.48	1.4	743.48	745.00	-1.4	5,727	-0.02%
2023/02/22	0.1	714.14	0	718.00	713.00	0.1	5,693	0.00%
2023/02/21	1.1	727.01	0	730.00	725.00	1.1	5,736	0.02%
2023/02/20	0.1	727.02	1.3	727.49	726.00	-1.1	5,857	-0.02%
2023/02/17	3	715.00	0	0.00	723.00	3	6,042	0.05%
2023/02/16	4	710.51	3	715.00	711.00	1	6,143	0.02%
2023/02/15	0.4	714.95	1.2	722.83	710.00	-0.8	6,321	-0.01%
2023/02/14	3.3	737.58	3.1	734.81	732.00	0.2	6,331	0.00%
2023/02/13	0	728.35	4	726.25	731.00	-4	6,477	-0.06%
2023/02/10	0	743.25	0.2	741.15	740.00	-0.2	6,539	0.00%
2023/02/09	4	742.00	4	740.00	749.00	0	6,621	0.00%
2023/02/08	0	0.00	0.2	739.90	744.00	-0.2	6,629	0.00%
2023/02/07	3.2	719.07	3	727.33	717.00	0.2	6,606	0.00%
2023/02/06	1.2	738.95	1.3	745.92	731.00	-0.1	6,599	0.00%
2023/02/03	0	750.00	1.1	751.00	751.00	-1	6,601	-0.02%
2023/02/02	1	740.02	2.6	748.04	747.00	-1.6	6,768	-0.02%
2023/02/01	2	721.49	1	723.00	724.00	1	6,685	0.02%
2023/01/31	0.2	720.61	3.1	740.05	718.00	-2.9	6,691	-0.04%
2023/01/30	4.2	719.57	6.7	726.77	739.00	-2.5	6,619	-0.04%
2023/01/17	3.1	696.35	0	697.50	693.00	3	6,490	0.05%
2023/01/16	1	702.00	12.2	704.82	704.00	-11.2	6,511	-0.17%
2023/01/13	13.2	697.21	15	704.20	694.00	-1.8	6,514	-0.03%
2023/01/12	0	710.50	7.6	716.42	715.00	-7.5	6,545	-0.12%
2023/01/11	4	700.25	13.7	699.52	707.00	-9.7	6,540	-0.15%
2023/01/10	3	692.30	17.2	692.91	694.00	-14.1	6,535	-0.22%
2023/01/09	23	670.96	1.5	670.83	675.00	21.5	6,501	0.33%
2023/01/06	8	650.63	8.2	648.45	660.00	-0.2	6,538	0.00%
2023/01/05	3.1	635.22	1	631.00	631.00	2.1	6,535	0.03%
2023/01/04	0.1	637.00	0	0.00	636.00	0.1	6,561	0.00%
2023/01/03	3	643.00	12.2	639.79	644.00	-9.1	6,650	-0.14%
2022/12/30	2	636.50	1.1	625.43	625.00	1	6,675	0.01%
2022/12/29	0	0.00	0	630.00	629.00	0	6,750	0.00%
2022/12/28	1.8	636.00	0.1	635.00	638.00	1.7	6,848	0.02%
2022/12/27	0	0.00	0.3	660.29	656.00	-0.3	6,776	-0.01%
2022/12/26	0.1	653.00	0	0.00	651.00	0.1	6,798	0.00%
2022/12/22	0.1	662.28	0	0.00	661.00	0.1	6,962	0.00%
2022/12/21	0.3	656.00	1	657.88	654.00	-0.8	7,014	-0.01%
2022/12/20	2.1	655.71	1	659.00	646.00	1.1	7,009	0.02%
2022/12/19	0.6	657.08	0	658.00	656.00	0.6	6,997	0.01%
2022/12/16	2.4	657.64	0	658.00	660.00	2.4	6,957	0.03%
2022/12/15	9.9	694.06	3	683.67	681.00	6.9	6,838	0.10%
2022/12/14	0	717.18	1	715.00	718.00	-1	6,685	-0.01%
2022/12/13	1.1	708.30	0	0.00	709.00	1.1	6,656	0.02%
2022/12/12	0.4	710.88	0	0.00	712.00	0.4	6,633	0.01%
2022/12/09	0.3	715.40	14	726.14	729.00	-13.7	6,683	-0.21%
2022/12/08	1.1	707.33	1.1	708.91	705.00	0	6,669	0.00%
2022/12/07	0	722.00	0	0.00	716.00	0	6,703	0.00%
2022/12/06	3.1	727.93	3	729.67	725.00	0.1	6,687	0.00%
2022/12/05	0	752.00	1.4	747.64	739.00	-1.4	6,688	-0.02%
2022/12/02	0.4	740.01	0	0.00	739.00	0.4	6,670	0.01%
2022/12/01	3.4	746.14	2.2	744.54	741.00	1.2	6,687	0.02%
2022/11/30	0	730.63	1	737.00	733.00	-1	6,640	-0.01%
2022/11/29	0	702.17	0	0.00	713.00	0	6,585	0.00%
2022/11/28	1.2	707.65	0	0.00	703.00	1.2	6,658	0.02%
2022/11/25	3	729.99	2.1	728.12	727.00	0.9	6,686	0.01%
2022/11/24	0.1	716.04	4.4	720.54	728.00	-4.3	6,662	-0.06%
2022/11/23	3	713.99	6.1	712.19	705.00	-3	6,614	-0.05%
2022/11/22	3	705.38	3	707.36	713.00	0	6,640	0.00%
2022/11/21	3	711.67	2.1	716.79	720.00	0.9	6,585	0.01%
2022/11/18	12	721.17	0.3	719.00	722.00	11.7	6,562	0.18%
2022/11/17	0	720.52	1	724.94	725.00	-1	6,538	-0.01%
2022/11/16	0.1	727.75	12.9	729.49	729.00	-12.8	6,483	-0.20%
2022/11/15	0	724.00	56.5	725.86	722.00	-56.5	6,409	-0.88%
2022/11/14	1	697.98	0	701.50	697.00	1	6,249	0.02%
2022/11/11	2.2	692.74	3.7	696.31	700.00	-1.5	6,158	-0.02%
2022/11/10	0.1	651.00	3.1	656.30	660.00	-3	5,973	-0.05%
2022/11/09	0	0.00	1.4	653.06	650.00	-1.4	5,943	-0.02%
2022/11/08	1	628.00	0.3	620.67	620.00	0.7	5,823	0.01%
2022/11/07	1	614.00	3.1	618.60	620.00	-2.1	5,766	-0.04%
2022/11/03	0	0.00	0.1	597.14	600.00	-0.1	5,814	0.00%
2022/11/01	0	598.00	3	600.01	599.00	-3	5,769	-0.05%
2022/10/31	4	594.49	2.1	598.03	590.00	1.9	5,758	0.03%
2022/10/28	1.2	567.93	0.1	568.00	565.00	1.1	5,543	0.02%
2022/10/27	0	0.00	1	586.00	589.00	-1	5,502	-0.02%
2022/10/26	0	0.00	0.2	577.50	579.00	-0.2	5,503	0.00%
2022/10/25	0.2	570.07	0	0.00	563.00	0.2	5,501	0.00%
2022/10/24	0	0.00	1	590.98	588.00	-1	5,510	-0.02%
2022/10/21	2	571.50	2	575.50	567.00	0	5,493	0.00%
2022/10/20	1	563.00	0	0.00	570.00	1	5,520	0.02%
2022/10/19	1	585.04	2	587.00	577.00	-1	5,467	-0.02%
2022/10/18	2	584.97	0	0.00	588.00	2	5,468	0.04%
2022/10/17	1	577.00	1	569.00	578.00	0	5,498	0.00%
2022/10/14	0	0.00	0.3	569.88	585.00	-0.3	5,580	0.00%
2022/10/13	0.1	542.00	0.1	548.93	544.00	-0.1	5,561	0.00%
2022/10/12	0.1	550.77	1	554.92	549.00	-0.9	5,527	-0.02%
2022/10/11	0	0.00	0.1	558.00	553.00	-0.1	5,544	0.00%
2022/10/07	0.2	571.34	0.2	574.00	566.00	0	5,540	0.00%
2022/10/06	1	591.00	0	595.00	587.00	1	5,531	0.02%
2022/10/05	0.1	593.00	0.4	599.64	599.00	-0.3	5,528	-0.01%
2022/10/04	0.5	568.00	1	571.98	573.00	-0.5	5,491	-0.01%
2022/10/03	0.1	545.24	0	0.00	548.00	0.1	5,503	0.00%
2022/09/30	0	539.96	1	538.04	551.00	-1	5,600	-0.02%
2022/09/29	0.4	548.85	0.1	556.82	543.00	0.3	5,648	0.01%
2022/09/28	0.3	554.10	0	0.00	545.00	0.3	5,643	0.01%
2022/09/27	0.1	569.48	1	570.01	568.00	-0.9	5,673	-0.02%
2022/09/26	2.2	570.02	2.1	568.33	569.00	0.1	5,749	0.00%
2022/09/23	1.2	590.96	0.1	585.77	580.00	1.2	5,832	0.02%
2022/09/22	3.2	590.82	0.1	595.00	591.00	3.1	5,925	0.05%
2022/09/21	0.1	607.81	0.1	608.00	605.00	0	6,057	0.00%
2022/09/20	0	606.88	0	0.00	605.00	0	6,255	0.00%
2022/09/19	0.1	607.15	0	605.42	604.00	0	6,370	0.00%
2022/09/16	0.4	606.82	0	604.00	600.00	0.4	6,541	0.01%
2022/09/15	0	616.39	0	0.00	616.00	0	6,915	0.00%
2022/09/14	1	614.91	1	613.00	615.00	0	7,098	0.00%
2022/09/13	1.1	633.53	0	0.00	626.00	1.1	7,118	0.02%
2022/09/12	1.1	636.57	0	0.00	627.00	1.1	7,161	0.02%
2022/09/08	1.1	622.95	0	0.00	623.00	1.1	7,293	0.01%
2022/09/07	1.2	618.19	0	0.00	619.00	1.2	7,319	0.02%
2022/09/06	0.1	631.00	0	0.00	629.00	0.1	7,319	0.00%
2022/09/05	0	626.04	0	0.00	631.00	0	7,359	0.00%
2022/09/02	2	629.52	0	0.00	620.00	2	7,407	0.03%
2022/09/01	1.6	648.57	0.1	651.00	648.00	1.5	7,329	0.02%
2022/08/31	0	0.00	0.1	662.00	667.00	-0.1	7,309	0.00%
2022/08/30	1.2	648.50	0	0.00	657.00	1.2	7,411	0.02%
2022/08/29	0.2	655.67	0.2	657.00	653.00	0	7,427	0.00%
2022/08/26	0.1	679.73	0.1	685.00	678.00	0.1	7,444	0.00%
2022/08/25	0	675.33	0	0.00	670.00	0	7,460	0.00%
2022/08/24	0.1	674.93	0	0.00	667.00	0.1	7,497	0.00%
2022/08/22	2.6	676.53	0.1	679.50	672.00	2.5	7,628	0.03%
2022/08/19	1.1	696.98	0	0.00	693.00	1.1	7,590	0.01%
2022/08/18	1	696.00	0	0.00	702.00	1	7,581	0.01%
2022/08/17	0	703.77	0	704.00	703.00	0	7,566	0.00%
2022/08/16	0	708.40	1.1	707.14	706.00	-1	7,537	-0.01%
2022/08/15	0	692.00	1	699.08	706.00	-1	7,502	-0.01%
2022/08/12	1	683.92	4.1	681.23	684.00	-3	7,480	-0.04%
2022/08/11	1.3	670.78	0	0.00	670.00	1.3	7,486	0.02%
2022/08/10	2.3	669.77	0	0.00	668.00	2.3	7,426	0.03%
2022/08/09	0.1	693.43	1.1	699.95	694.00	-1	7,387	-0.01%
2022/08/08	0	710.67	0	710.00	709.00	0	7,382	0.00%
2022/08/05	0.1	708.50	4.1	711.98	717.00	-4	7,373	-0.05%
2022/08/04	0	0.00	0.2	686.00	684.00	-0.2	7,325	0.00%
2022/08/03	1	684.99	1	688.00	686.00	0	7,330	0.00%
2022/08/02	1	675.08	0	0.00	683.00	1	7,368	0.01%
2022/08/01	0	0.00	1	694.00	694.00	-1	7,318	-0.01%
2022/07/29	0.1	688.93	1.1	687.31	683.00	-1	7,306	-0.01%
2022/07/28	2.1	683.42	1	680.00	682.00	1.1	7,275	0.01%
2022/07/27	0.1	662.47	0.2	665.79	677.00	-0.1	7,257	0.00%
2022/07/26	2	683.49	1	681.01	681.00	1	7,285	0.01%
2022/07/25	0.1	690.00	0	0.00	688.00	0.1	7,307	0.00%
2022/07/22	1.3	710.37	0	716.00	705.00	1.3	7,416	0.02%
2022/07/21	1.1	715.65	4.1	701.48	716.00	-3.1	7,419	-0.04%
2022/07/20	10.1	676.95	0.1	680.00	671.00	10	7,345	0.14%
2022/07/19	9.1	659.46	0	0.00	662.00	9.1	7,309	0.12%
2022/07/18	0	664.71	2	660.12	661.00	-2	7,327	-0.03%
2022/07/15	0	648.00	0	648.00	648.00	0	7,272	0.00%
2022/07/13	0	0.00	0.2	639.57	634.00	-0.2	7,247	0.00%
2022/07/12	1	611.00	1	616.00	614.00	0	7,202	0.00%
2022/07/11	0	641.21	0	0.00	637.00	0	7,198	0.00%
2022/07/08	0.1	649.22	0	0.00	651.00	0.1	7,217	0.00%
2022/07/07	10	634.00	1.1	612.01	636.00	8.9	7,234	0.12%
2022/07/06	0.1	608.04	0	0.00	605.00	0.1	7,219	0.00%
2022/07/05	2.1	606.08	1.1	617.90	615.00	1	7,194	0.01%
2022/07/01	1.3	620.18	2	646.50	612.00	-0.7	7,312	-0.01%
2022/06/30	11.3	654.97	1	648.00	651.00	10.3	7,366	0.14%
2022/06/29	0.2	663.93	1	664.01	661.00	-0.9	7,359	-0.01%
2022/06/28	2.2	660.11	1	664.00	651.00	1.2	7,274	0.02%
2022/06/27	25.1	691.46	1	685.00	678.00	24.1	7,189	0.34%
2022/06/24	1.5	682.93	1	674.00	670.00	0.5	7,235	0.01%
2022/06/23	12.3	702.53	9	686.78	689.00	3.3	7,038	0.05%
2022/06/22	6.2	843.84	80.1	816.41	807.00	-73.9	6,590	-1.12%
2022/06/21	0	855.00	0.4	854.50	868.00	-0.4	6,426	-0.01%
2022/06/20	63	841.65	8.1	840.01	840.00	54.9	6,372	0.86%
2022/06/17	6.9	840.23	0	836.00	831.00	6.9	6,323	0.11%
2022/06/16	0	879.13	1	872.00	873.00	-1	6,172	-0.02%
2022/06/15	0.1	882.64	0	0.00	884.00	0.1	6,199	0.00%
2022/06/14	3.3	869.39	1	873.00	880.00	2.3	6,271	0.04%
2022/06/13	26.3	889.86	0	0.00	887.00	26.3	6,289	0.42%
2022/06/10	0.2	928.76	2.2	927.90	930.00	-2	6,300	-0.03%
2022/06/09	1	922.09	1	933.00	924.00	0	6,361	0.00%
2022/06/08	0	924.58	2.7	924.48	930.00	-2.7	6,356	-0.04%
2022/06/07	0.2	895.57	0.1	893.00	890.00	0.1	6,282	0.00%
2022/06/06	0	0.00	0	903.00	905.00	0	6,289	0.00%
2022/06/02	1	900.00	0	898.00	898.00	1	6,316	0.02%
2022/06/01	0.3	905.84	0	903.75	905.00	0.3	6,430	0.00%
2022/05/31	0.2	889.86	0.2	886.97	905.00	0	6,447	0.00%
2022/05/30	0	865.00	0.2	870.77	878.00	-0.2	6,341	0.00%
2022/05/27	0	0.00	5	847.81	851.00	-5	6,316	-0.08%
2022/05/26	1.1	840.49	5	833.60	833.00	-3.9	6,351	-0.06%
2022/05/25	4	843.00	2	835.51	843.00	2	6,412	0.03%
2022/05/24	0.1	842.39	3.2	840.63	830.00	-3.1	6,489	-0.05%
2022/05/23	0	848.00	0	848.00	843.00	0	6,499	0.00%
2022/05/20	0	847.00	2	847.00	846.00	-2	6,525	-0.03%
2022/05/19	0	839.33	0	0.00	845.00	0	6,518	0.00%
2022/05/18	0	852.92	13	851.15	855.00	-13	6,480	-0.20%
2022/05/17	0.1	843.00	6	843.50	841.00	-5.9	6,440	-0.09%
2022/05/16	1	842.96	0	0.00	825.00	1	6,422	0.02%
2022/05/13	5	840.20	5	843.00	843.00	0	6,394	0.00%
2022/05/12	0	0.00	0.1	830.00	820.00	-0.1	6,408	0.00%
2022/05/11	1	824.86	0	0.00	829.00	1	6,423	0.02%
2022/05/10	1	811.89	0.1	815.75	820.00	0.9	6,503	0.01%
2022/05/09	5.1	819.18	0	816.00	813.00	5.1	6,538	0.08%
2022/05/06	1.1	828.04	0	0.00	834.00	1.1	6,633	0.02%
2022/05/05	15	842.00	0	0.00	841.00	15	6,852	0.22%
2022/05/04	0.1	828.06	0	0.00	829.00	0.1	6,852	0.00%
2022/05/03	4.3	811.64	4	811.00	820.00	0.3	6,867	0.00%
2022/04/29	1.3	847.37	6	845.30	830.00	-4.8	6,813	-0.07%
2022/04/28	7.2	834.60	4.3	839.63	828.00	2.9	6,800	0.04%
2022/04/27	1.4	809.38	0.6	813.92	808.00	0.8	6,680	0.01%
2022/04/26	2.2	832.25	1	829.12	833.00	1.2	6,617	0.02%
2022/04/25	1	833.08	1.2	836.83	837.00	-0.2	6,582	0.00%
2022/04/22	2.1	848.57	0	0.00	854.00	2.1	6,574	0.03%
2022/04/21	0.1	865.84	0	865.88	868.00	0.1	6,571	0.00%
2022/04/20	0	847.71	0	0.00	856.00	0	6,581	0.00%
2022/04/19	0	845.67	0	0.00	838.00	0	6,539	0.00%
2022/04/18	0.1	836.10	0	0.00	833.00	0.1	6,509	0.00%
2022/04/15	0.5	839.40	0	0.00	832.00	0.5	6,561	0.01%
2022/04/14	1	865.97	0	0.00	861.00	1	6,580	0.02%
2022/04/13	1	849.10	1.1	856.04	880.00	-0.1	6,612	0.00%
2022/04/12	1.3	839.05	7	843.58	842.00	-5.7	6,561	-0.09%
2022/04/11	2.1	837.51	2	841.00	836.00	0.1	6,543	0.00%
2022/04/08	5.9	843.31	0	0.00	840.00	5.9	6,563	0.09%
2022/04/07	6.8	859.39	2.1	857.19	850.00	4.6	6,415	0.07%
2022/04/06	38.4	875.28	1	875.00	882.00	37.4	6,295	0.59%
2022/04/01	0.9	899.89	0	0.00	900.00	0.9	6,156	0.01%
2022/03/31	3.7	906.12	0.1	913.00	905.00	3.6	6,142	0.06%
2022/03/30	5.1	908.64	0	0.00	915.00	5.1	6,086	0.08%
2022/03/29	10.7	923.07	0	0.00	912.00	10.7	5,947	0.18%
2022/03/28	1.1	952.22	0	0.00	964.00	1.1	5,753	0.02%
2022/03/25	1	968.00	0	971.00	971.00	1	5,782	0.02%
2022/03/24	1.1	969.30	0	0.00	972.00	1.1	5,778	0.02%
2022/03/23	1	978.07	0.1	981.00	977.00	0.9	5,770	0.02%
2022/03/22	0	972.00	0	0.00	975.00	0	5,765	0.00%
2022/03/21	0	980.91	2	980.00	978.00	-2	5,750	-0.03%
2022/03/18	0.1	960.37	3	960.00	969.00	-2.9	5,753	-0.05%
2022/03/17	1.2	970.22	2.4	954.84	968.00	-1.2	5,699	-0.02%
2022/03/16	2.1	907.06	4	901.02	907.00	-1.9	5,592	-0.03%
2022/03/15	8.9	908.99	0	0.00	904.00	8.9	5,508	0.16%
2022/03/14	4	944.39	0	0.00	944.00	4	5,475	0.07%
2022/03/11	1.3	969.30	4	979.75	963.00	-2.7	5,435	-0.05%
2022/03/10	0.1	997.48	15	994.93	995.00	-14.9	5,418	-0.28%
2022/03/09	10	970.99	5	966.00	966.00	5	5,399	0.09%
2022/03/08	3.1	963.43	1	982.00	963.00	2.1	5,418	0.04%
2022/03/07	12.9	975.92	0	974.00	972.00	12.9	5,403	0.24%
2022/03/04	0.5	1042.00	0	0.00	1025.00	0.5	5,361	0.01%
2022/03/03	2.1	1084.86	0	0.00	1080.00	2.1	5,320	0.04%
2022/03/02	0.1	1082.48	0	0.00	1080.00	0.1	5,327	0.00%
2022/03/01	0.1	1106.91	0	0.00	1100.00	0.1	5,316	0.00%
2022/02/25	0.2	1076.25	4	1075.00	1085.00	-3.8	5,296	-0.07%
2022/02/24	1.3	1073.32	4	1094.93	1060.00	-2.7	5,279	-0.05%
2022/02/23	10	1115.00	4	1120.00	1120.00	6	5,229	0.11%
2022/02/22	5.2	1099.06	0	1105.00	1110.00	5.1	5,336	0.10%
2022/02/21	0	1125.00	0	1130.00	1130.00	0	5,465	0.00%
2022/02/18	0	1120.00	0	1115.00	1120.00	0	5,526	0.00%
2022/02/17	0	1123.04	3.1	1129.89	1130.00	-3	5,579	-0.05%
2022/02/16	0	1125.00	0	0.00	1130.00	0	5,713	0.00%
2022/02/15	0.1	1109.03	0	0.00	1100.00	0.1	5,736	0.00%
2022/02/14	4.1	1103.90	0	0.00	1105.00	4.1	5,745	0.07%
2022/02/11	0.1	1150.28	0	0.00	1150.00	0.1	5,713	0.00%
2022/02/10	31.1	1154.30	97.2	1150.47	1160.00	-66.1	5,744	-1.15%
2022/02/09	11	1109.10	53.9	1114.62	1130.00	-42.9	5,775	-0.74%
2022/02/08	20.1	1100.01	0	1110.00	1095.00	20.1	5,700	0.35%
2022/02/07	0.1	1092.89	2	1115.01	1100.00	-2	5,594	-0.04%
2022/01/26	0	1089.60	2	1080.07	1075.00	-2	5,331	-0.04%
2022/01/25	6.2	1078.34	6.3	1075.00	1085.00	-0.1	5,295	0.00%
2022/01/24	5.1	1079.80	0	1072.50	1090.00	5	5,269	0.10%
2022/01/21	1.3	1062.00	0	0.00	1070.00	1.3	5,274	0.02%
2022/01/20	2	1089.99	0	1100.00	1090.00	2	5,240	0.04%
2022/01/19	10	1105.00	0.3	1100.23	1100.00	9.7	5,285	0.18%
2022/01/18	1	1110.05	2	1134.97	1105.00	-1	5,311	-0.02%
2022/01/17	0.4	1104.29	1.1	1100.93	1115.00	-0.8	5,315	-0.01%
2022/01/14	2.1	1062.80	0	0.00	1065.00	2.1	5,299	0.04%
2022/01/13	0	0.00	0.1	1090.00	1100.00	-0.1	5,304	0.00%
2022/01/12	0	0.00	1	1080.00	1085.00	-1	5,294	-0.02%
2022/01/11	1	1074.95	0	0.00	1080.00	1	5,343	0.02%
2022/01/10	2	1087.50	0	0.00	1095.00	2	5,369	0.04%
2022/01/07	4.1	1096.39	0	0.00	1100.00	4.1	5,353	0.08%
2022/01/06	5.1	1132.00	0	0.00	1135.00	5.1	5,359	0.10%
2022/01/05	0	0.00	26.1	1171.31	1175.00	-26.1	5,315	-0.49%
2022/01/04	0	1155.00	3	1165.00	1165.00	-3	5,303	-0.06%
2022/01/03	3.1	1169.82	4.2	1184.46	1150.00	-1.1	5,262	-0.02%
2021/12/30	0	0.00	1	1180.00	1190.00	-1	5,246	-0.02%
2021/12/29	1	1194.95	0.2	1187.81	1185.00	0.8	5,271	0.02%
2021/12/28	1	1160.20	12	1168.75	1175.00	-11	5,331	-0.21%
2021/12/27	36.2	1165.86	34.3	1178.31	1145.00	1.9	5,325	0.04%
2021/12/24	4	1110.00	3.3	1124.32	1120.00	0.7	5,289	0.01%
2021/12/23	0	0.00	0.1	1100.00	1095.00	-0.1	5,333	0.00%
2021/12/22	0	0.00	0.2	1085.00	1085.00	-0.2	5,426	0.00%
2021/12/21	10	1080.00	4.2	1084.76	1090.00	5.8	5,524	0.10%
2021/12/20	0	1070.00	0	0.00	1055.00	0	5,628	0.00%
2021/12/17	0.1	1075.00	7	1080.00	1075.00	-6.9	5,654	-0.12%
2021/12/16	0.1	1075.00	3	1080.00	1090.00	-3	5,672	-0.05%
2021/12/15	0	1050.00	0	0.00	1060.00	0	5,747	0.00%
2021/12/14	0	1058.75	3	1058.33	1070.00	-3	5,818	-0.05%
2021/12/10	0	0.00	0	1070.00	1075.00	0	5,826	0.00%
2021/12/09	10	1095.00	0	0.00	1085.00	10	5,911	0.17%
2021/12/08	1	1090.00	99	1086.77	1095.00	-98	5,919	-1.66%
2021/12/07	0	1060.00	0	0.00	1065.00	0	5,877	0.00%
2021/12/03	15	1065.00	15	1090.00	1060.00	0	5,875	0.00%
2021/12/02	0.1	1075.00	5	1073.99	1080.00	-5	5,860	-0.08%
2021/12/01	0	0.00	2.1	1054.63	1065.00	-2.1	5,877	-0.03%
2021/11/30	5	1044.98	1	1030.00	1010.00	4	5,869	0.07%
2021/11/29	1	996.99	0	0.00	1030.00	1	5,829	0.02%
2021/11/26	3	1006.65	0.4	1005.00	1005.00	2.6	5,918	0.04%
2021/11/25	1	1020.01	2	1030.00	1035.00	-1	5,973	-0.02%
2021/11/24	2	1040.00	0	0.00	1040.00	2	5,991	0.03%
2021/11/23	0	1063.47	0.3	1055.54	1055.00	-0.2	6,013	0.00%
2021/11/22	1	1099.83	1.3	1097.98	1080.00	-0.3	6,066	0.00%
2021/11/19	1	1065.49	1.2	1072.40	1090.00	-0.2	6,050	0.00%
2021/11/18	0	0.00	4.5	1071.15	1085.00	-4.5	5,931	-0.08%
2021/11/17	3.1	1051.29	0	1055.00	1030.00	3.1	5,811	0.05%
2021/11/16	3	1020.00	0.3	1040.00	1035.00	2.7	5,789	0.05%
2021/11/15	0.1	1018.18	6.4	1023.21	1025.00	-6.3	5,786	-0.11%
2021/11/12	0.1	979.50	0.1	980.05	983.00	0	5,702	0.00%
2021/11/11	0	944.67	0	0.00	954.00	0	5,713	0.00%
2021/11/10	1.3	961.09	0	0.00	958.00	1.3	5,712	0.02%
2021/11/09	1.2	983.30	11.1	991.74	978.00	-9.9	5,731	-0.17%
2021/11/08	0	0.00	6.5	971.55	980.00	-6.5	5,687	-0.11%
2021/11/05	0	0.00	0	935.00	940.00	0	5,588	0.00%
2021/11/04	0	0.00	0.1	935.14	928.00	-0.1	5,571	0.00%
2021/11/03	0	935.00	0	0.00	932.00	0	5,605	0.00%
2021/11/02	0	923.00	0	0.00	928.00	0	5,617	0.00%
2021/11/01	0	0.00	5	922.20	922.00	-5	5,680	-0.09%
2021/10/29	0.1	917.68	4	927.00	913.00	-3.9	5,733	-0.07%
2021/10/28	1.1	934.06	2	927.00	936.00	-0.9	5,692	-0.02%
2021/10/27	1.1	935.86	2	942.50	942.00	-1	5,694	-0.02%
2021/10/26	10	946.68	3.1	948.86	946.00	6.9	5,657	0.12%
2021/10/25	0	918.00	2.2	938.86	938.00	-2.1	5,704	-0.04%
2021/10/22	0	0.00	0.1	920.38	926.00	-0.1	5,890	0.00%
2021/10/21	10.1	908.51	10.1	916.97	913.00	0	5,948	0.00%
2021/10/20	2.1	903.89	3	906.65	901.00	-0.9	5,922	-0.02%
2021/10/19	0.9	886.30	8.2	895.48	898.00	-7.3	5,922	-0.12%
2021/10/18	0	872.02	2	863.06	867.00	-2	5,893	-0.03%
2021/10/15	2.2	853.81	2.1	852.63	857.00	0.1	5,876	0.00%
2021/10/14	6.8	847.08	1	872.00	840.00	5.8	5,826	0.10%
2021/10/13	4.3	866.72	0	0.00	862.00	4.3	5,799	0.07%
2021/10/12	0.1	893.20	1	900.00	887.00	-0.9	5,805	-0.02%
2021/10/08	0	0.00	2	910.00	910.00	-2	5,823	-0.03%
2021/10/07	0	0.00	8.1	907.28	911.00	-8.1	5,809	-0.14%
2021/10/06	3.1	877.98	0	0.00	871.00	3.1	5,818	0.05%
2021/10/05	11.3	866.46	6	867.50	867.00	5.3	5,823	0.09%
2021/10/04	2.1	886.40	2.1	892.00	892.00	0	5,764	0.00%
2021/10/01	4.3	892.83	0	0.00	885.00	4.3	5,787	0.07%
2021/09/30	1.1	910.31	0	0.00	905.00	1.1	5,769	0.02%
2021/09/29	6	922.99	0	0.00	913.00	6	5,757	0.10%
2021/09/28	0	0.00	1	948.00	957.00	-1	5,742	-0.02%
2021/09/27	0	0.00	5.2	948.48	959.00	-5.2	5,698	-0.09%
2021/09/23	0.1	911.00	0	0.00	915.00	0.1	5,707	0.00%
2021/09/22	2	901.09	1	919.00	911.00	1	5,709	0.02%
2021/09/17	0	0.00	6.2	947.39	940.00	-6.2	5,634	-0.11%
2021/09/14	1	938.00	3.6	943.35	947.00	-2.6	5,671	-0.05%
2021/09/13	0	0.00	0	929.00	927.00	0	5,770	0.00%
2021/09/10	0	0.00	2.1	916.13	925.00	-2.1	5,907	-0.03%
2021/09/09	3	901.00	0	0.00	901.00	3	5,926	0.05%
2021/09/08	0	0.00	2.3	911.12	912.00	-2.3	5,924	-0.04%
2021/09/07	2	901.00	0	0.00	903.00	2	5,934	0.03%
2021/09/06	1.2	896.71	5	907.00	896.00	-3.8	5,959	-0.06%
2021/09/03	6.4	925.10	1	923.00	919.00	5.4	5,922	0.09%
2021/09/02	0.1	926.00	0.2	932.45	933.00	-0.1	5,974	0.00%
2021/09/01	0	0.00	9.7	924.05	927.00	-9.7	5,945	-0.16%
2021/08/31	0	894.50	0	0.00	901.00	0	5,851	0.00%
2021/08/30	0	0.00	1	905.95	912.00	-1	5,815	-0.02%
2021/08/27	1	883.09	0	0.00	896.00	1	5,814	0.02%
2021/08/26	3.6	877.20	0.1	887.00	888.00	3.5	5,801	0.06%
2021/08/24	0	0.00	0.1	906.00	909.00	-0.1	5,818	0.00%
2021/08/23	0.1	900.00	1.1	900.94	911.00	-1	5,929	-0.02%
2021/08/20	2.1	887.03	1.1	881.09	873.00	1	5,968	0.02%
2021/08/19	1	889.99	0	890.00	888.00	1	6,030	0.02%
2021/08/18	2	877.50	3	898.67	912.00	-1	6,036	-0.02%
2021/08/17	1.2	887.62	0	0.00	880.00	1.2	6,081	0.02%
2021/08/16	9	909.33	0	0.00	901.00	9	6,099	0.15%
2021/08/11	2	911.01	3	909.00	910.00	-1	6,505	-0.01%
2021/08/10	0	920.00	0	0.00	922.00	0	6,700	0.00%
2021/08/09	0.1	924.17	0	0.00	921.00	0.1	6,930	0.00%
2021/08/06	0.1	941.45	0	0.00	936.00	0.1	7,054	0.00%
2021/08/05	0	956.00	3	959.65	961.00	-3	7,268	-0.04%
2021/08/04	0	947.00	1	949.90	950.00	-1	7,673	-0.01%
2021/08/03	5	938.00	0.1	935.00	938.00	4.9	7,987	0.06%
2021/08/02	0	0.00	2	924.00	934.00	-2	8,252	-0.02%
2021/07/30	0	918.00	0.1	917.70	910.00	-0.1	8,341	0.00%
2021/07/29	6	906.34	0	926.00	933.00	6	8,488	0.07%
2021/07/28	3.6	895.13	2	894.50	890.00	1.6	8,566	0.02%
2021/07/27	0	0.00	0	940.00	938.00	0	8,595	0.00%
2021/07/26	0	925.00	0	0.00	923.00	0	8,877	0.00%
2021/07/23	1	927.00	1	928.00	933.00	0	8,908	0.00%
2021/07/21	0	920.00	0	912.00	912.00	0	9,049	0.00%
2021/07/20	0	920.50	3	924.00	920.00	-3	9,156	-0.03%
2021/07/19	4	923.50	1	920.00	919.00	3	9,287	0.03%
2021/07/15	0.3	946.00	2	941.00	951.00	-1.8	9,280	-0.02%
2021/07/14	0	0.00	1	932.00	930.00	-1	9,319	-0.01%
2021/07/13	0	930.00	0	0.00	926.00	0	9,339	0.00%
2021/07/12	1	936.00	2	936.00	935.00	-1	9,329	-0.01%
2021/07/09	57.1	921.13	4	923.75	919.00	53.1	9,333	0.57%
2021/07/08	1.1	915.24	0	0.00	920.00	1.1	9,393	0.01%
2021/07/07	5.1	920.04	3	918.00	917.00	2.1	9,453	0.02%
2021/07/06	2.5	928.86	1	922.00	922.00	1.5	9,539	0.02%
2021/07/05	4.1	966.48	0	0.00	957.00	4.1	9,531	0.04%
2021/07/02	0.6	958.92	0	0.00	957.00	0.6	9,541	0.01%
2021/07/01	0	0.00	1	954.03	955.00	-1	9,556	-0.01%
2021/06/30	0	963.00	1	952.00	962.00	-1	9,666	-0.01%
2021/06/29	1	937.00	3.1	942.33	935.00	-2.1	9,587	-0.02%
2021/06/28	0	0.00	0.1	931.18	935.00	-0.1	9,649	0.00%
2021/06/25	0	939.00	0	0.00	927.00	0	9,792	0.00%
2021/06/24	0	938.75	1	927.00	929.00	-1	9,868	-0.01%
2021/06/23	1	905.00	2.1	936.39	941.00	-1.1	10,004	-0.01%
2021/06/22	6.7	902.15	6.1	901.08	903.00	0.6	10,129	0.01%
2021/06/21	6.9	928.23	6	951.33	918.00	0.9	10,011	0.01%
2021/06/18	1	965.00	0.1	975.00	965.00	0.9	9,964	0.01%
2021/06/17	2	975.97	0	0.00	978.00	2	9,985	0.02%
2021/06/15	5	991.20	0.1	989.00	989.00	5	10,003	0.05%
2021/06/11	1.2	981.83	0	0.00	980.00	1.2	10,014	0.01%
2021/06/10	1.1	992.62	5.3	993.60	998.00	-4.3	10,027	-0.04%
2021/06/09	1.1	971.64	0.1	973.00	967.00	1.1	9,991	0.01%
2021/06/07	10.1	957.03	0	956.00	973.00	10.1	10,154	0.10%
2021/06/04	0.1	969.00	1	976.80	977.00	-0.9	10,221	-0.01%
2021/06/03	0.2	979.00	2	969.50	981.00	-1.8	10,310	-0.02%
2021/06/02	8.3	963.47	7	962.14	959.00	1.3	10,390	0.01%
2021/06/01	8.2	990.87	3	980.67	977.00	5.2	10,446	0.05%
2021/05/31	2.3	981.11	6.1	983.15	995.00	-3.8	10,530	-0.04%
2021/05/28	1	945.00	1.1	964.46	961.00	-0.1	10,516	0.00%
2021/05/27	0.1	937.66	0	0.00	935.00	0.1	10,614	0.00%
2021/05/26	5	950.81	0	0.00	951.00	5	10,714	0.05%
2021/05/25	1	952.00	0	0.00	952.00	1	10,736	0.01%
2021/05/24	2.1	950.29	1	945.00	943.00	1.1	10,717	0.01%
2021/05/21	3.1	947.31	2	951.50	955.00	1.1	10,746	0.01%
2021/05/20	2	937.01	6	938.67	930.00	-4	10,640	-0.04%
2021/05/19	4.4	955.38	2	954.50	943.00	2.4	10,583	0.02%
2021/05/18	1.1	990.50	2.2	985.73	994.00	-1.2	10,480	-0.01%
2021/05/17	1	884.47	16	906.69	914.00	-15	10,407	-0.14%
2021/05/14	4.1	896.48	7.2	901.50	895.00	-3	10,391	-0.03%
2021/05/13	10.4	883.50	3	879.33	873.00	7.4	10,414	0.07%
2021/05/12	9.3	894.36	9	870.56	888.00	0.3	10,317	0.00%
2021/05/11	9.8	914.89	11	917.71	911.00	-1.2	10,040	-0.01%
2021/05/10	6.3	993.43	0.1	998.00	979.00	6.3	9,850	0.06%
2021/05/07	1.1	1050.00	0	0.00	1060.00	1.1	9,827	0.01%
2021/05/06	0	1050.00	0	0.00	1055.00	0	9,967	0.00%
2021/05/05	4.4	1043.33	0	0.00	1005.00	4.4	9,906	0.04%
2021/05/04	6.2	1041.32	46	1058.92	1085.00	-39.8	9,843	-0.40%
2021/05/03	7.5	1109.93	6	1123.33	1105.00	1.5	9,692	0.02%
2021/04/29	12	1185.00	12.1	1185.00	1185.00	-0.1	9,546	0.00%
2021/04/28	44	1075.68	12.1	1081.28	1080.00	31.9	9,736	0.33%
2021/04/27	2	1070.00	4.3	1091.59	1065.00	-2.3	9,769	-0.02%
2021/04/26	1	1045.00	3.1	1066.38	1070.00	-2.1	9,764	-0.02%
2021/04/23	0	0.00	4.4	1011.29	1035.00	-4.4	9,723	-0.05%
2021/04/22	1	988.03	3.1	993.69	984.00	-2.1	9,703	-0.02%
2021/04/21	0	0.00	4	1000.75	988.00	-4	9,793	-0.04%
2021/04/20	2	990.50	9.1	988.96	998.00	-7.1	9,936	-0.07%
2021/04/19	2.1	967.86	0	0.00	963.00	2.1	9,945	0.02%
2021/04/16	5.1	970.98	0.2	983.00	975.00	4.9	10,002	0.05%
2021/04/15	0.1	968.00	0.3	970.50	985.00	-0.2	10,117	0.00%
2021/04/14	3.3	945.42	1	948.00	965.00	2.3	10,142	0.02%
2021/04/13	13.1	977.62	0.2	981.00	961.00	13	10,151	0.13%
2021/04/12	4.2	965.28	5	980.00	960.00	-0.8	10,145	-0.01%
2021/04/09	23	1021.09	6	999.33	999.00	17	10,206	0.17%
2021/04/08	8	1015.75	4	1019.84	1020.00	4	10,176	0.04%
2021/04/07	11	996.54	5	994.40	998.00	6	10,136	0.06%
2021/04/06	0	1000.00	24.5	996.70	995.00	-24.5	10,121	-0.24%
2021/04/01	4	968.27	2	981.00	961.00	2	10,094	0.02%
2021/03/31	3	968.33	12	970.83	969.00	-9	10,037	-0.09%
2021/03/30	11.1	963.45	6.2	969.06	971.00	4.9	9,940	0.05%
2021/03/29	9	958.66	13	951.08	941.00	-4	9,822	-0.04%
2021/03/26	6.2	937.91	5.5	945.66	943.00	0.6	9,770	0.01%
2021/03/25	14	921.10	16.3	939.85	949.00	-2.2	9,665	-0.02%
2021/03/24	7	887.57	4	876.75	894.00	3	9,473	0.03%
2021/03/23	0.1	879.00	0	0.00	870.00	0.1	9,459	0.00%
2021/03/22	3.1	881.40	3	877.00	881.00	0.1	9,423	0.00%
2021/03/19	15	889.93	3	888.00	885.00	12	9,389	0.13%
2021/03/18	4.3	912.53	87	912.72	903.00	-82.7	9,326	-0.89%
2021/03/17	1	911.00	2	910.00	908.00	-1	9,374	-0.01%
2021/03/16	0	911.00	1	919.00	919.00	-1	9,405	-0.01%
2021/03/15	4	904.50	57	908.00	907.00	-53	9,424	-0.56%
2021/03/12	15.1	907.97	4	905.75	899.00	11.1	9,477	0.12%
2021/03/11	1	883.96	2	892.00	888.00	-1	9,437	-0.01%
2021/03/10	5.1	868.40	5	872.80	864.00	0.1	9,369	0.00%
2021/03/09	2	867.14	16	877.38	879.00	-14	9,330	-0.15%
2021/03/08	10.3	886.34	4	885.84	867.00	6.3	9,312	0.07%
2021/03/05	4.2	883.29	194	882.41	883.00	-189.8	9,295	-2.04%	大賣/鉅額交易
2021/03/04	5.2	900.45	2	910.00	897.00	3.2	9,343	0.03%
2021/03/03	2.2	922.79	62.1	911.07	930.00	-59.9	9,196	-0.65%
2021/03/02	2	927.37	1	935.00	900.00	1	9,113	0.01%
2021/02/26	4.2	915.76	0	0.00	896.00	4.2	9,006	0.05%
2021/02/25	3	938.66	0.3	945.00	944.00	2.8	8,849	0.03%
2021/02/24	11	940.61	1	948.00	940.00	10	8,846	0.11%
2021/02/23	1	964.65	0	0.00	965.00	1	8,911	0.01%
2021/02/22	3	961.04	2	968.50	951.00	1	8,928	0.01%
2021/02/19	2.1	958.76	1	960.00	964.00	1.1	9,154	0.01%
2021/02/18	1	971.16	0	0.00	978.00	1	9,139	0.01%
2021/02/17	10.1	979.04	4	987.00	980.00	6.1	9,139	0.07%
2021/02/05	6.2	956.52	15.2	963.70	950.00	-9	9,019	-0.10%
2021/02/04	1	951.00	2	946.50	946.00	-1	8,834	-0.01%
2021/02/03	1.1	947.27	5	950.40	950.00	-3.9	8,748	-0.04%
2021/02/02	4.2	942.72	20	935.00	931.00	-15.9	8,668	-0.18%
2021/02/01	2.1	890.75	5.1	894.57	905.00	-3	8,536	-0.04%
2021/01/29	3	887.31	7.1	894.11	875.00	-4.1	8,433	-0.05%
2021/01/28	5.1	872.79	3.1	873.32	869.00	2	8,337	0.02%
2021/01/27	9	894.96	3	896.67	897.00	6	8,198	0.07%
2021/01/26	6.1	890.30	3	892.00	871.00	3.1	8,153	0.04%
2021/01/25	7	900.43	1	912.00	910.00	6	8,217	0.07%
2021/01/22	13	922.54	2	934.50	917.00	11	8,174	0.13%
2021/01/21	7.1	899.75	4	915.50	934.00	3.1	7,980	0.04%
2021/01/20	2	872.00	2.2	891.86	872.00	-0.2	7,790	0.00%
2021/01/19	8	870.00	3	865.67	879.00	5	7,707	0.06%
2021/01/18	10.3	830.78	8	835.37	844.00	2.3	7,647	0.03%
2021/01/15	12.5	862.01	0	0.00	850.00	12.5	7,581	0.16%
2021/01/14	2.1	864.36	0	0.00	861.00	2.1	7,503	0.03%
2021/01/13	0.2	889.35	0	890.00	884.00	0.2	7,403	0.00%
2021/01/12	2.3	849.65	5	858.74	846.00	-2.8	7,230	-0.04%
2021/01/11	4	846.25	4	847.25	851.00	0	7,124	0.00%
2021/01/08	1.2	829.67	4	835.50	838.00	-2.8	7,075	-0.04%
2021/01/07	3	803.00	5	796.80	799.00	-2	6,971	-0.03%
2021/01/06	4	799.97	4	793.55	792.00	0	6,942	0.00%
2021/01/05	1	778.31	3	793.36	797.00	-2	6,919	-0.03%
2021/01/04	0	768.00	30	757.20	792.00	-30	7,122	-0.42%
2020/12/31	2	745.05	2	748.00	747.00	0	7,147	0.00%
2020/12/30	3	738.99	5	742.19	746.00	-2	7,365	-0.03%
2020/12/29	3	740.65	1	742.06	734.00	2	7,338	0.03%
2020/12/28	3	733.29	3.1	732.04	740.00	-0.1	7,345	0.00%
2020/12/25	2	715.50	6	718.50	715.00	-4	7,269	-0.05%
2020/12/24	2	721.00	1	722.00	714.00	1	7,323	0.01%
2020/12/23	1	710.00	3.1	714.36	720.00	-2.1	7,396	-0.03%
2020/12/22	1.1	716.82	4	713.50	703.00	-2.9	7,438	-0.04%
2020/12/21	1.1	690.24	1	694.00	708.00	0.1	7,475	0.00%
2020/12/18	1	701.00	1	707.00	699.00	0	7,494	0.00%
2020/12/17	2	702.00	3	705.33	704.00	-1	7,540	-0.01%
2020/12/16	2	703.50	1	711.00	701.00	1	7,575	0.01%
2020/12/15	1.1	700.00	1	699.03	701.00	0.1	7,661	0.00%
2020/12/14	5	702.01	2	706.50	702.00	3	7,785	0.04%
2020/12/11	2.2	709.72	2	714.00	707.00	0.2	7,897	0.00%
2020/12/10	4.2	718.66	2	716.00	709.00	2.2	7,895	0.03%
2020/12/09	4	736.25	4.1	738.39	734.00	-0.1	7,911	0.00%
2020/12/08	2.1	717.14	3	711.33	730.00	-0.9	7,906	-0.01%
2020/12/07	2	699.01	1	701.00	704.00	1	7,861	0.01%
2020/12/04	3	698.35	2.2	703.57	705.00	0.8	7,938	0.01%
2020/12/03	212	699.86	2	701.50	700.00	210	7,959	2.64%	大買/鉅額交易
2020/12/02	4	702.25	2	705.50	712.00	2	7,960	0.03%
2020/12/01	4.1	697.77	3	697.00	697.00	1.1	8,051	0.01%
2020/11/30	7	710.30	3	712.33	704.00	4	8,134	0.05%
2020/11/27	1.1	725.97	1	724.00	725.00	0.1	8,228	0.00%
2020/11/26	2	726.50	2	732.50	730.00	0	8,349	0.00%
2020/11/25	3.1	732.89	3	727.00	724.00	0.1	8,574	0.00%
2020/11/24	2.1	740.12	4	745.50	742.00	-2	8,675	-0.02%
2020/11/23	1	748.00	3	746.33	743.00	-2	8,827	-0.02%
2020/11/20	3	747.67	3.1	744.60	747.00	-0.1	8,889	0.00%
2020/11/19	1.1	735.71	4	730.50	733.00	-3	8,864	-0.03%
2020/11/18	0	0.00	8	718.00	728.00	-8	8,965	-0.09%
2020/11/17	0	0.00	1	696.00	696.00	-1	8,975	-0.01%
2020/11/16	2	688.00	89.1	686.43	694.00	-87.1	9,437	-0.92%
2020/11/13	1.1	669.05	2	670.00	675.00	-0.9	9,725	-0.01%
2020/11/12	6	676.33	2	673.00	673.00	4	10,351	0.04%
2020/11/11	5	669.00	3	669.33	676.00	2	10,383	0.02%
2020/11/10	4	689.75	1	686.00	686.00	3	10,411	0.03%
2020/11/09	2	701.00	2	705.00	702.00	0	10,500	0.00%
2020/11/06	1	697.98	4	696.75	700.00	-3	10,576	-0.03%
2020/11/05	3	686.33	51	690.04	696.00	-48	10,619	-0.45%
2020/11/04	9.1	670.55	6	676.00	677.00	3.1	10,610	0.03%
2020/11/03	1	667.00	1	667.00	665.00	0	10,699	0.00%
2020/11/02	3	659.32	3	688.00	653.00	0	10,776	0.00%
2020/10/30	5	676.00	3	677.00	678.00	2	10,763	0.02%
2020/10/29	5	674.00	3	677.00	684.00	2	10,976	0.02%
2020/10/28	3	684.00	4.2	687.10	681.00	-1.2	11,330	-0.01%
2020/10/27	2.1	673.50	1	673.00	685.00	1.1	11,469	0.01%
2020/10/26	3	677.67	3	680.00	674.00	0	11,597	0.00%
2020/10/23	3	680.67	1	682.00	678.00	2	11,765	0.02%
2020/10/22	7	691.86	7	689.43	688.00	0	12,285	0.00%
2020/10/21	2	701.94	21	698.62	691.00	-19	12,554	-0.15%
2020/10/20	2	686.50	11	693.73	697.00	-9	12,874	-0.07%
2020/10/19	0	0.00	2	690.50	692.00	-2	13,079	-0.02%
2020/10/16	0	0.00	1	695.00	680.00	-1	13,311	-0.01%
2020/10/15	2	696.50	2.2	699.00	689.00	-0.2	13,490	0.00%
2020/10/14	10	693.60	9	689.00	689.00	1	13,524	0.01%
2020/10/13	14.2	704.02	21.5	698.81	699.00	-7.4	13,578	-0.05%
2020/10/12	12	710.92	15.3	712.66	714.00	-3.3	13,570	-0.02%
2020/10/08	17	671.53	10	669.70	670.00	7	13,458	0.05%
2020/10/07	6	651.50	4	647.00	647.00	2	13,352	0.01%
2020/10/06	0	0.00	0.1	615.00	615.00	-0.1	13,230	0.00%
2020/10/05	0	0.00	2	614.50	611.00	-2	13,446	-0.01%
2020/09/29	0	0.00	2	611.00	610.00	-2	13,911	-0.01%
2020/09/25	4	596.50	6	593.83	585.00	-2	14,134	-0.01%
2020/09/24	3	607.33	6	607.00	600.00	-3	14,148	-0.02%
2020/09/23	0	0.00	1	616.00	617.00	-1	14,104	-0.01%
2020/09/22	2	607.00	3	604.33	603.00	-1	14,121	-0.01%
2020/09/21	11	620.09	6	615.67	616.00	5	14,152	0.04%
2020/09/18	1	605.00	3	604.33	611.00	-2	14,216	-0.01%
2020/09/17	7	597.86	7	596.43	599.00	0	14,178	0.00%
2020/09/16	2	623.00	7	621.00	617.00	-5	14,226	-0.04%
2020/09/15	0	611.00	0	0.00	611.00	0	14,345	0.00%
2020/09/10	0	0.00	4	601.50	599.00	-4	14,506	-0.03%
2020/09/09	2.1	593.06	0	0.00	595.00	2.1	14,579	0.01%
2020/09/07	2	608.00	0	0.00	598.00	2	14,617	0.01%
2020/09/04	7	601.71	8	596.27	603.00	-1	14,678	-0.01%
2020/09/03	3	611.33	8	609.38	603.00	-5	14,559	-0.03%
2020/09/02	2	597.00	1	598.00	596.00	1	14,467	0.01%
2020/09/01	6	573.83	2	563.00	576.00	4	14,314	0.03%
2020/08/31	1	553.00	0	0.00	556.00	1	14,274	0.01%
2020/08/28	13	572.00	15	563.40	574.00	-2	14,125	-0.01%
2020/08/27	14	559.00	12	567.75	558.00	2	14,063	0.01%
2020/08/26	2	581.50	7	576.29	578.00	-5	14,098	-0.04%
2020/08/25	1	586.06	1.1	592.00	589.00	-0.1	14,064	0.00%
2020/08/24	4	597.00	2	589.00	585.00	2	14,058	0.01%
2020/08/21	11	591.92	7.1	592.07	604.00	3.9	13,992	0.03%
2020/08/20	8	577.38	7	587.57	565.00	1	13,769	0.01%
2020/08/19	2	617.00	11	616.55	609.00	-9	13,312	-0.07%
2020/08/18	17.3	622.22	9.1	619.66	617.00	8.2	13,108	0.06%
2020/08/17	1	680.00	0	0.00	685.00	1	12,659	0.01%
2020/08/14	3	674.67	3	674.33	680.00	0	12,709	0.00%
2020/08/13	3	689.67	3.1	688.33	684.00	-0.1	12,854	0.00%
2020/08/12	13	683.00	9	680.33	680.00	4	13,029	0.03%
2020/08/11	1	700.00	5	698.00	693.00	-4	13,265	-0.03%
2020/08/10	2	701.57	0	709.00	706.00	2	13,196	0.02%
2020/08/07	8	718.25	2	719.00	705.00	6	13,149	0.05%
2020/08/06	7	734.86	6	738.50	732.00	1	13,080	0.01%
2020/08/05	4.5	730.11	5	728.20	730.00	-0.5	12,950	0.00%
2020/08/04	2	712.83	24	723.83	732.00	-22	12,842	-0.17%
2020/08/03	26	711.22	12	704.75	696.00	14	12,632	0.11%
2020/07/31	12	699.59	6	695.83	701.00	6	12,338	0.05%
2020/07/30	8	683.00	7	678.43	683.00	1	12,239	0.01%
2020/07/29	8	679.50	1	688.00	682.00	7	12,132	0.06%
2020/07/28	21	726.00	8.3	727.06	680.00	12.7	12,087	0.10%
2020/07/27	16.1	704.50	16.5	711.39	728.00	-0.4	11,849	0.00%
2020/07/24	13	682.15	19	692.28	675.00	-6	12,020	-0.05%
2020/07/23	7	667.14	7	673.86	677.00	0	11,790	0.00%
2020/07/22	6	661.17	6	663.67	664.00	0	11,722	0.00%
2020/07/21	4.5	629.89	3	631.33	637.00	1.5	11,526	0.01%
2020/07/20	2	594.00	1	600.00	601.00	1	11,410	0.01%
2020/07/17	3	602.70	1.5	603.67	607.00	1.5	11,461	0.01%
2020/07/16	2	604.50	2	608.50	599.00	0	11,498	0.00%
2020/07/15	9	610.56	6	610.17	609.00	3	11,468	0.03%
2020/07/14	3	614.99	2	615.50	611.00	1	11,446	0.01%
2020/07/13	1	635.86	7	628.29	629.00	-6	11,402	-0.05%
2020/07/10	5	627.20	1	616.00	616.00	4	11,372	0.04%
2020/07/09	11	655.00	5.1	654.59	651.00	6	11,313	0.05%
2020/07/08	14	660.15	2	670.00	661.00	12	11,147	0.11%
2020/07/07	10	613.20	4.1	609.84	618.00	6	10,896	0.05%
2020/07/06	1.4	584.07	1	584.00	589.00	0.4	10,711	0.00%
2020/07/03	0	0.00	20.1	585.15	585.00	-20.1	10,705	-0.19%
2020/07/02	7	577.14	22	577.95	574.00	-15	10,704	-0.14%
2020/07/01	18	586.27	2.4	589.21	577.00	15.7	10,742	0.15%
2020/06/30	0.1	579.00	1	576.00	579.00	-0.9	10,725	-0.01%
2020/06/29	12.1	572.19	0	566.00	565.00	12.1	10,747	0.11%
2020/06/24	6	578.17	0	580.00	580.00	6	10,726	0.06%
2020/06/23	9.1	572.78	24	581.57	574.00	-15	10,795	-0.14%
2020/06/22	8	563.75	22	568.14	576.00	-14	10,730	-0.13%
2020/06/19	6	548.83	20	531.20	546.00	-14	10,772	-0.13%
2020/06/18	10	514.00	10.1	510.00	513.00	-0.1	10,633	0.00%
2020/06/17	12	507.17	6	509.17	510.00	6	10,881	0.06%
2020/06/16	0	0.00	6	504.17	510.00	-6	11,062	-0.05%
2020/06/15	2	493.00	5	496.50	492.50	-3	11,296	-0.03%
2020/06/12	8	485.50	1	489.00	492.50	7	11,410	0.06%
2020/06/11	2	504.50	3	505.33	496.50	-1	11,450	-0.01%
2020/06/10	13	500.92	7	500.43	500.00	6	11,475	0.05%
2020/06/09	3	495.83	2	495.75	497.50	1	11,757	0.01%
2020/06/08	2	497.25	8	500.50	494.50	-6	11,945	-0.05%
2020/06/05	14.6	494.24	5	495.00	494.00	9.6	11,941	0.08%
2020/06/04	7	486.36	5	487.40	490.00	2	11,999	0.02%
2020/06/03	7.1	489.35	9	491.44	490.00	-2	12,054	-0.02%
2020/06/02	12.5	482.34	16	485.25	485.00	-3.5	12,020	-0.03%
2020/06/01	9	462.17	1	465.50	461.50	8	11,915	0.07%
2020/05/29	1	464.00	2	460.25	463.00	-1	11,951	-0.01%
2020/05/28	5	459.60	3	462.33	460.00	2	11,959	0.02%
2020/05/27	1	461.50	2	464.00	464.50	-1	11,968	-0.01%
2020/05/26	3	462.67	4	463.38	460.00	-1	12,078	-0.01%
2020/05/25	3	454.83	5	456.90	460.00	-2	12,147	-0.02%
2020/05/22	3	446.00	4	442.75	442.00	-1	12,130	-0.01%
2020/05/21	2	465.75	5	467.00	464.50	-3	12,091	-0.02%
2020/05/20	1	469.50	4	467.63	470.00	-3	12,071	-0.02%
2020/05/19	1	461.50	16	460.38	462.00	-15	11,901	-0.13%
2020/05/18	14	443.43	27	444.46	440.50	-13	11,685	-0.11%
2020/05/15	1	412.00	2	412.75	411.00	-1	11,390	-0.01%
2020/05/14	3	412.00	0	0.00	411.00	3	11,447	0.03%
2020/05/13	1	416.50	9	414.00	420.00	-8	11,461	-0.07%
2020/05/12	2	407.00	2	408.50	407.00	0	11,544	0.00%
2020/05/08	1	416.50	1	414.50	411.50	0	11,764	0.00%
2020/05/07	5	413.00	0	0.00	411.00	5	11,832	0.04%
2020/05/06	4	407.38	3	407.17	408.00	1	11,867	0.01%
2020/05/05	0	0.00	2	401.75	401.50	-2	11,894	-0.02%
2020/05/04	7	400.50	3	401.17	399.50	4	12,042	0.03%
2020/04/30	2	408.00	14	412.61	415.00	-12	12,003	-0.10%
2020/04/29	4	390.63	274	392.11	398.00	-270	11,815	-2.29%	大賣/鉅額交易
2020/04/28	5	370.70	1	371.00	375.00	4	11,461	0.03%
2020/04/27	0	0.00	20	366.38	372.00	-20	11,656	-0.17%
2020/04/24	0	0.00	3	350.67	348.50	-3	11,531	-0.03%
2020/04/23	3	348.83	2	348.25	351.00	1	11,572	0.01%
2020/04/22	3	347.33	3	347.83	346.00	0	11,643	0.00%
2020/04/21	24	357.08	2	356.50	353.50	22	11,874	0.19%
2020/04/20	2	369.25	1	372.50	370.00	1	12,011	0.01%
2020/04/17	5.1	368.14	3	370.33	368.00	2.1	12,089	0.02%
2020/04/16	1	362.50	3	362.83	361.50	-2	11,995	-0.02%
2020/04/15	1	366.00	0	0.00	365.50	1	12,003	0.01%
2020/04/14	3	356.83	14	364.50	365.50	-11	12,021	-0.09%
2020/04/13	2	352.50	1	351.50	351.50	1	11,992	0.01%
2020/04/10	0	0.00	1	349.50	350.00	-1	12,013	-0.01%
2020/04/09	0	0.00	3	347.50	351.50	-3	12,109	-0.02%
2020/04/08	0	0.00	1	348.50	349.50	-1	12,076	-0.01%
2020/04/07	0	0.00	1	348.50	347.00	-1	12,056	-0.01%
2020/04/01	1	334.00	1	328.00	334.00	0	11,892	0.00%
2020/03/31	2	333.75	1	332.00	327.50	1	11,880	0.01%
2020/03/30	1	328.00	2	329.75	336.50	-1	11,749	-0.01%
2020/03/27	12	346.33	2	352.00	340.00	10	11,622	0.09%
2020/03/26	1	337.50	3	337.33	343.50	-2	11,460	-0.02%
2020/03/25	4	341.63	3	343.67	334.50	1	11,502	0.01%
2020/03/24	7	333.93	5	335.40	330.00	2	11,314	0.02%
2020/03/23	11	309.09	5	307.70	308.00	6	11,286	0.05%
2020/03/20	6	300.33	3.1	297.77	301.00	2.9	11,228	0.03%
2020/03/19	64.1	284.11	9	286.22	274.00	55.1	11,118	0.50%
2020/03/18	67	302.43	12	318.17	301.50	55	10,839	0.51%
2020/03/17	6	321.08	4	313.50	315.50	2	10,712	0.02%
2020/03/16	63	322.10	6	326.83	320.00	57	10,537	0.54%
2020/03/13	10	326.40	14	319.82	341.00	-4	10,390	-0.04%
2020/03/12	118	345.81	9	341.39	336.00	109	10,118	1.08%	大買/鉅額交易
2020/03/11	2	372.50	1	373.50	363.00	1	9,884	0.01%
2020/03/10	4	365.00	5	368.90	373.50	-1	9,823	-0.01%
2020/03/09	1	365.00	2	363.25	366.50	-1	9,727	-0.01%
2020/03/06	5	379.10	2	378.75	378.50	3	9,658	0.03%
2020/03/05	2	380.50	4	380.38	385.00	-2	9,648	-0.02%
2020/03/04	95	367.86	0	0.00	370.50	95	9,661	0.98%
2020/03/03	0.4	375.00	3	376.50	372.00	-2.6	9,644	-0.03%
2020/03/02	4	362.00	7	360.71	363.00	-3	9,576	-0.03%
2020/02/27	10	368.75	3	364.33	360.00	7	9,569	0.07%
2020/02/26	4	376.38	5	377.50	375.00	-1	9,475	-0.01%
2020/02/25	6	378.33	7	376.36	378.50	-1	9,416	-0.01%
2020/02/24	9	378.94	1	378.00	377.00	8	9,441	0.08%
2020/02/21	6	390.58	2	391.00	388.00	4	9,324	0.04%
2020/02/20	3	391.67	4	392.13	394.00	-1	9,257	-0.01%
2020/02/19	9	390.72	7	391.93	388.50	2	9,184	0.02%
2020/02/18	4.1	394.39	5	395.30	392.00	-0.9	9,196	-0.01%
2020/02/17	4	396.75	2	397.75	398.00	2	9,152	0.02%
2020/02/14	4	405.50	1	408.00	405.50	3	9,082	0.03%
2020/02/13	6	409.67	3	409.83	408.50	3	9,018	0.03%
2020/02/12	1	401.50	2	401.50	401.50	-1	8,901	-0.01%
2020/02/11	2	388.50	4	387.38	390.00	-2	8,895	-0.02%
2020/02/10	4	381.63	4	380.88	380.00	0	8,905	0.00%
2020/02/07	2	381.00	7	383.14	381.00	-5	8,950	-0.06%
2020/02/06	9	383.78	9	385.50	382.00	0	8,979	0.00%
2020/02/05	8.1	384.00	3	382.00	381.00	5.1	8,947	0.06%
2020/02/04	16	390.34	6	391.25	390.50	10	8,844	0.11%
2020/02/03	5	380.80	6	383.17	382.00	-1	9,087	-0.01%
2020/01/31	0	0.00	1	384.00	388.00	-1	9,100	-0.01%
2020/01/30	1	386.00	2	397.75	383.50	-1	9,154	-0.01%
2020/01/20	1	419.00	2	420.00	419.00	-1	8,903	-0.01%
2020/01/17	2	422.25	11	426.18	420.50	-9	8,946	-0.10%
2020/01/16	9	420.67	10	420.50	421.00	-1	9,016	-0.01%
2020/01/15	12	410.96	4	413.00	416.00	8	8,866	0.09%
2020/01/14	9	418.06	4	417.00	416.00	5	8,518	0.06%
2020/01/13	30	428.37	0	0.00	422.00	30	8,270	0.36%
2020/01/09	1	435.50	1	438.00	437.00	0	8,219	0.00%
2020/01/08	3	432.17	3	435.00	430.50	0	8,306	0.00%
2020/01/07	2	420.25	8	425.69	426.00	-6	8,311	-0.07%
2020/01/06	1	424.00	11	427.86	424.00	-10	8,361	-0.12%
2020/01/03	5	438.00	0	0.00	434.50	5	8,361	0.06%
2020/01/02	7	442.57	0	0.00	441.50	7	8,240	0.08%
2019/12/31	1	442.00	1	446.00	443.50	0	8,221	0.00%
2019/12/30	0	0.00	7	446.00	446.50	-7	8,253	-0.08%
2019/12/27	1	448.00	0	0.00	446.50	1	8,354	0.01%
2019/12/26	1	453.50	0	0.00	449.00	1	8,350	0.01%
2019/12/25	0	0.00	1	452.50	452.00	-1	8,376	-0.01%
2019/12/24	1	445.00	0	0.00	445.00	1	8,479	0.01%
2019/12/23	1	447.00	1	450.00	449.00	0	8,565	0.00%
2019/12/20	2	445.75	0	0.00	446.00	2	8,656	0.02%
2019/12/19	1.1	453.10	1	455.50	454.50	0.1	8,489	0.00%
2019/12/18	3	454.33	1	456.00	456.50	2	8,415	0.02%
2019/12/17	4	461.63	13	457.69	460.50	-9	8,371	-0.11%
2019/12/16	10	436.55	1	442.50	442.00	9	8,218	0.11%
2019/12/13	0	0.00	6	432.17	432.50	-6	8,167	-0.07%
2019/12/12	0	0.00	4	429.75	427.50	-4	8,163	-0.05%
2019/12/11	1	425.00	0	0.00	429.00	1	8,239	0.01%
2019/12/10	0	0.00	1	424.50	425.00	-1	8,338	-0.01%
2019/12/09	4	425.63	2	425.75	426.50	2	8,406	0.02%
2019/12/06	1	417.00	1	417.50	415.00	0	8,435	0.00%
2019/12/05	2	421.75	0	0.00	420.00	2	8,675	0.02%
2019/12/04	3	420.50	2.2	423.14	424.50	0.8	8,807	0.01%
2019/12/02	0.1	416.50	0	0.00	416.50	0.1	8,763	0.00%
2019/11/29	2	424.75	3	429.50	421.50	-1	8,725	-0.01%
2019/11/28	1	431.50	3	427.67	431.50	-2	8,621	-0.02%
2019/11/27	1	423.00	7	421.86	422.50	-6	8,630	-0.07%
2019/11/26	13	422.38	15	422.10	420.00	-2	8,671	-0.02%
2019/11/25	12	417.87	2	421.50	418.50	10	8,836	0.11%
2019/11/22	27	408.00	0	0.00	411.00	27	8,819	0.31%
2019/11/21	9	405.22	1	407.00	407.00	8	8,782	0.09%
2019/11/20	2	416.50	0	0.00	414.50	2	8,700	0.02%
2019/11/19	4	419.13	1	422.50	421.00	3	8,742	0.03%
2019/11/18	1	417.50	0	0.00	419.50	1	8,859	0.01%
2019/11/15	1	416.00	5	422.10	422.00	-4	9,020	-0.04%
2019/11/12	1	411.50	1	409.50	410.00	0	9,420	0.00%
2019/11/11	2	405.00	1	407.50	403.50	1	9,399	0.01%
2019/11/08	5	415.80	2	417.00	414.00	3	9,324	0.03%
2019/11/07	2	424.00	1	422.50	425.00	1	9,240	0.01%
2019/11/06	2	428.76	3	431.00	434.00	-1	9,160	-0.01%
2019/11/05	2	420.75	6	422.50	425.00	-4	9,161	-0.04%
2019/11/04	2	406.50	3	411.00	412.00	-1	9,130	-0.01%
2019/11/01	3	407.50	0	0.00	405.00	3	9,151	0.03%
2019/10/31	1	400.50	15	404.93	408.00	-14	9,210	-0.15%
2019/10/30	1	395.00	3	396.33	396.50	-2	9,218	-0.02%
2019/10/29	2	393.75	6	393.42	393.00	-4	9,328	-0.04%
2019/10/28	0	0.00	1	383.50	387.00	-1	9,387	-0.01%
2019/10/25	3	385.50	3	383.50	379.00	0	9,418	0.00%
2019/10/24	1	380.00	5	379.70	381.50	-4	9,356	-0.04%
2019/10/23	1	370.00	2	369.50	372.00	-1	9,235	-0.01%
2019/10/21	3	374.00	0	0.00	369.00	3	9,352	0.03%
2019/10/18	5	372.50	14	371.46	370.00	-9	9,393	-0.10%
2019/10/17	17	369.85	0	0.00	371.00	17	9,416	0.18%
2019/10/16	5	362.90	4	361.88	360.00	1	9,428	0.01%
2019/10/15	1	369.00	3	369.50	367.00	-2	9,338	-0.02%
2019/10/14	4	371.88	2	371.00	370.50	2	9,256	0.02%
2019/10/09	3	374.67	1	374.50	372.00	2	9,098	0.02%
2019/10/08	0	0.00	1	384.50	384.50	-1	9,011	-0.01%
2019/10/07	5	384.40	3	384.00	384.00	2	9,038	0.02%
2019/10/04	7	383.43	10	385.10	385.50	-3	9,026	-0.03%
2019/10/03	4	378.00	3	379.17	379.50	1	8,961	0.01%
2019/10/02	1	373.50	0	373.00	372.00	1	8,908	0.01%
2019/10/01	5	373.00	0	0.00	376.50	5	8,953	0.06%
2019/09/27	1	371.50	15	369.93	369.00	-14	8,898	-0.16%
2019/09/25	1	382.50	1	384.50	380.00	0	8,885	0.00%
2019/09/24	0	387.00	0	0.00	387.00	0	8,874	0.00%
2019/09/23	0	387.50	0	0.00	388.00	0	8,877	0.00%
2019/09/20	3	385.50	0	0.00	386.50	3	8,889	0.03%
2019/09/19	0	0.00	2	384.75	380.50	-2	8,795	-0.02%
2019/09/18	1	380.50	1	382.50	382.00	0	8,723	0.00%
2019/09/17	3	385.33	4	383.88	383.00	-1	8,674	-0.01%
2019/09/16	5	380.30	4	382.00	382.00	1	8,683	0.01%
2019/09/12	10	376.25	1.7	379.71	375.00	8.3	8,578	0.10%
2019/09/11	4	375.13	1	374.00	374.50	3	8,551	0.04%
2019/09/10	2	376.50	1	378.50	378.00	1	8,538	0.01%
2019/09/09	8	385.44	7.3	384.65	382.50	0.7	8,500	0.01%
2019/09/06	2	373.75	12	375.58	374.50	-10	8,254	-0.12%
2019/09/03	12	364.17	0	0.00	364.00	12	8,185	0.15%
2019/09/02	0	0.00	2	366.00	370.50	-2	8,245	-0.02%
2019/08/30	2	368.75	4	369.38	367.50	-2	8,259	-0.02%
2019/08/29	2	363.00	0	0.00	365.50	2	8,242	0.02%
2019/08/28	1	366.00	8	364.56	366.00	-7	8,248	-0.08%
2019/08/26	1	336.50	1	339.50	343.00	0	8,242	0.00%
2019/08/23	1	343.00	1	345.00	342.50	0	8,339	0.00%
2019/08/22	1	344.00	0	0.00	345.00	1	8,310	0.01%
2019/08/21	4	349.50	4	352.88	347.00	0	8,294	0.00%
2019/08/20	5	349.20	3.2	351.78	351.00	1.8	8,242	0.02%
2019/08/19	4	344.88	33.1	336.95	353.00	-29.1	8,104	-0.36%
2019/08/15	1	314.50	0	0.00	316.50	1	7,693	0.01%
2019/08/14	2	322.00	2	321.25	319.50	0	7,697	0.00%
2019/08/13	1	318.00	0	0.00	318.00	1	7,715	0.01%
2019/08/12	0	0.00	2	321.25	323.00	-2	7,798	-0.03%
2019/08/08	0	0.00	2	319.50	316.50	-2	7,745	-0.03%
2019/08/07	2	316.25	2	318.75	318.00	0	7,723	0.00%
2019/08/06	1	308.50	0	0.00	309.00	1	7,636	0.01%
2019/08/05	1	310.50	1	310.50	312.00	0	7,601	0.00%
2019/08/01	1	315.50	21	324.95	314.00	-20	7,496	-0.27%
2019/07/31	7	315.29	0	0.00	314.50	7	7,239	0.10%
2019/07/30	0	0.00	1	325.50	325.50	-1	7,148	-0.01%
2019/07/29	0	0.00	2	317.50	319.00	-2	7,066	-0.03%
2019/07/25	0	0.00	4	311.63	313.00	-4	7,515	-0.05%
2019/07/24	2	310.50	120	310.96	308.00	-118	7,568	-1.56%	大賣/鉅額交易
2019/07/23	0	0.00	2	311.00	314.50	-2	7,497	-0.03%
2019/07/22	0	0.00	281	307.70	308.50	-281	7,434	-3.78%	大賣/鉅額交易
2019/07/19	0	0.00	2	306.50	304.50	-2	7,379	-0.03%
2019/07/18	3	304.83	2	305.25	302.00	1	7,321	0.01%
2019/07/17	5	309.00	4	309.00	310.00	1	7,243	0.01%
2019/07/16	1	313.50	0	314.50	314.00	1	7,183	0.01%
2019/07/15	1	316.00	0	0.00	314.50	1	7,154	0.01%
2019/07/12	12	319.58	1	319.50	318.00	11	7,250	0.15%
2019/07/11	1	321.50	11	320.59	322.50	-10	7,525	-0.13%
2019/07/10	9	317.83	4	318.13	318.00	5	7,546	0.07%
2019/07/08	2	313.25	2.1	314.24	314.00	-0.1	7,637	0.00%
2019/07/05	0	0.00	1	321.00	321.00	-1	7,744	-0.01%
2019/07/04	0	0.00	2	319.00	319.00	-2	7,840	-0.03%
2019/07/03	10	318.65	5	319.80	317.50	5	7,937	0.06%
2019/07/02	1	315.00	4	318.00	319.00	-3	7,929	-0.04%
2019/07/01	4	314.88	10	313.00	314.00	-6	7,911	-0.08%
2019/06/28	0	0.00	8	313.75	314.00	-8	7,935	-0.10%
2019/06/27	11	314.18	2	314.50	313.00	9	7,980	0.11%
2019/06/26	0	0.00	4	311.75	310.50	-4	7,980	-0.05%
2019/06/25	8	310.75	7	312.36	311.50	1	8,002	0.01%
2019/06/24	4	313.38	4	313.75	315.50	0	7,992	0.00%
2019/06/21	7	313.86	6	311.00	313.50	1	7,978	0.01%
2019/06/20	10	310.00	53	310.65	310.00	-43	7,916	-0.54%
2019/06/19	2	308.25	0	0.00	308.50	2	8,057	0.02%
2019/06/18	3	305.83	5	308.30	308.50	-2	7,997	-0.03%
2019/06/17	1	304.00	0	0.00	300.50	1	7,940	0.01%
2019/06/14	1	311.00	0.3	307.00	307.00	0.7	7,923	0.01%
2019/06/13	6	312.08	6	310.92	309.50	0	7,915	0.00%
2019/06/12	1	310.50	3	310.00	309.50	-2	7,874	-0.03%
2019/06/11	0	0.00	1	309.00	308.00	-1	7,882	-0.01%
2019/06/10	1	312.00	4	316.50	316.00	-3	7,777	-0.04%
2019/06/06	2	309.00	3	308.50	307.00	-1	7,725	-0.01%
2019/06/05	7	314.79	3	315.33	313.00	4	7,680	0.05%
2019/06/04	6	313.33	7	314.50	311.00	-1	7,651	-0.01%
2019/06/03	19	311.82	18	313.58	314.00	1	7,579	0.01%
2019/05/31	6	303.58	8	304.94	311.00	-2	7,512	-0.03%
2019/05/30	0	0.00	9	295.06	296.50	-9	7,348	-0.12%
2019/05/27	3	278.67	9	280.00	281.00	-6	7,496	-0.08%
2019/05/24	0	0.00	2	290.50	287.00	-2	7,704	-0.03%
2019/05/23	9	291.67	1	292.50	292.00	8	7,892	0.10%
2019/05/22	2	287.00	1.3	288.77	287.50	0.7	7,829	0.01%
2019/05/21	50	291.64	0	0.00	290.50	50	7,894	0.63%
2019/05/20	1	286.50	2	289.75	290.00	-1	7,858	-0.01%
2019/05/17	1	291.00	2	292.25	291.00	-1	7,829	-0.01%
2019/05/16	0	0.00	1	289.50	288.00	-1	7,753	-0.01%
2019/05/15	6	290.33	1	291.00	290.00	5	7,722	0.06%
2019/05/14	2	282.25	2	286.00	289.00	0	7,717	0.00%
2019/05/13	7	292.36	1	294.50	286.50	6	7,682	0.08%
2019/05/10	0	0.00	2	299.50	298.50	-2	7,872	-0.03%
2019/05/09	9	303.11	8	306.00	300.00	1	7,838	0.01%
2019/05/08	3	309.00	251	309.21	310.00	-248	7,750	-3.20%	大賣/鉅額交易
2019/05/07	6	308.33	3.1	310.48	311.00	2.9	7,659	0.04%
2019/05/06	2	303.25	3	304.50	306.00	-1	7,561	-0.01%
2019/05/03	0	0.00	33	304.14	309.00	-33	7,464	-0.44%
2019/05/02	8	301.69	56	303.81	298.00	-48	7,205	-0.67%
2019/04/30	2	290.25	2	294.25	295.50	0	6,913	0.00%
2019/04/29	0	0.00	1	288.50	287.50	-1	6,844	-0.01%
2019/04/26	5	284.00	0	0.00	290.00	5	6,884	0.07%
2019/04/25	0	0.00	2	288.00	288.00	-2	6,869	-0.03%
2019/04/24	103	289.23	4	289.63	289.50	99	6,880	1.44%	大買/
2019/04/23	5	285.50	0	0.00	290.00	5	6,891	0.07%
2019/04/22	0.1	289.00	0	0.00	289.00	0.1	6,879	0.00%
2019/04/19	0	0.00	1	292.00	290.00	-1	6,860	-0.01%
2019/04/18	2.1	291.46	2	292.75	291.00	0.1	6,852	0.00%
2019/04/17	23	290.41	3	291.00	288.50	20	6,816	0.29%
2019/04/16	0	0.00	2	298.00	300.00	-2	6,566	-0.03%
2019/04/15	1	298.00	2	298.00	296.50	-1	6,549	-0.02%
2019/04/12	1	292.50	4	293.63	293.50	-3	6,523	-0.05%
2019/04/11	14	296.61	4	299.50	291.50	10	6,478	0.15%
2019/04/10	1	303.00	4	301.13	300.00	-3	6,347	-0.05%
2019/04/09	1.5	293.67	4	296.75	299.50	-2.5	6,197	-0.04%
2019/04/08	2	291.50	4	293.50	294.50	-2	6,082	-0.03%
2019/04/03	0	0.00	19	290.82	290.50	-19	5,958	-0.32%
2019/04/02	2	289.75	2	290.25	290.50	0	5,872	0.00%
2019/04/01	2	284.75	2	284.75	285.50	0	5,738	0.00%
2019/03/29	1	277.50	12	280.08	282.50	-11	5,638	-0.20%
2019/03/28	0	0.00	1	281.00	276.50	-1	5,624	-0.02%
2019/03/26	0	0.00	3	280.00	281.00	-3	5,698	-0.05%
2019/03/25	3	276.50	1	277.00	276.50	2	5,673	0.04%
2019/03/22	2	282.50	11	283.91	284.00	-9	5,618	-0.16%
2019/03/21	2	276.25	0	0.00	277.50	2	5,456	0.04%
2019/03/20	0	0.00	4	274.25	274.50	-4	5,425	-0.07%
2019/03/19	4	273.75	1	274.50	275.50	3	5,414	0.06%
2019/03/18	2	278.00	1	279.00	278.00	1	5,364	0.02%
2019/03/15	1	276.50	1	276.00	276.00	0	5,344	0.00%
2019/03/14	2	272.25	2	274.50	272.50	0	5,346	0.00%
2019/03/13	1	270.50	0	0.00	273.00	1	5,402	0.02%
2019/03/12	4.5	272.61	2	272.75	270.50	2.5	5,438	0.05%
2019/03/11	1	272.50	0	0.00	270.00	1	5,514	0.02%
2019/03/08	6	267.92	2	268.75	267.50	4	5,580	0.07%
2019/03/07	3	275.83	0	0.00	274.00	3	5,564	0.05%
2019/03/06	1	279.00	4	280.00	280.00	-3	5,571	-0.05%
2019/03/05	3	273.50	1	276.00	273.00	2	5,485	0.04%
2019/03/04	17	281.47	1	277.50	277.00	16	5,444	0.29%
2019/02/27	0.5	280.00	1	279.50	280.00	-0.5	5,375	-0.01%
2019/02/26	8	287.38	4	284.50	276.50	4	5,245	0.08%
2019/02/25	4	278.50	7	279.36	282.50	-3	5,028	-0.06%
2019/02/22	1	269.00	4	264.13	264.00	-3	4,754	-0.06%
2019/02/20	0	0.00	2	256.50	255.50	-2	4,480	-0.04%
2019/02/19	1	251.00	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	1	256.50	255.50	0	4,475	0.00%
2019/02/13	3	259.33	4	258.38	259.00	-1	4,503	-0.02%
2019/02/12	2	257.50	1	258.50	257.50	1	4,487	0.02%
2019/02/11	0	0.00	3	253.00	259.50	-3	4,448	-0.07%
2019/01/28	2.3	248.07	0	0.00	248.50	2.3	4,197	0.05%
2019/01/25	1.1	247.55	1	248.50	248.00	0.1	4,258	0.00%
2019/01/24	1	246.50	2	247.00	244.50	-1	4,309	-0.02%
2019/01/23	3	240.33	4	238.75	241.00	-1	4,371	-0.02%
2019/01/21	5	246.00	4	245.75	244.50	1	4,429	0.02%
2019/01/18	0.1	243.50	2	243.25	244.00	-1.9	4,495	-0.04%
2019/01/17	0	0.00	3	235.67	237.00	-3	4,491	-0.07%
2019/01/16	1	234.50	3	234.17	237.00	-2	4,540	-0.04%
2019/01/15	3	232.50	2	232.75	233.00	1	4,529	0.02%
2019/01/14	2.1	232.45	1	231.00	231.50	1.1	4,492	0.02%
2019/01/11	1	227.00	0	0.00	227.50	1	4,487	0.02%
2019/01/10	1	225.00	0	0.00	226.00	1	4,497	0.02%
2019/01/09	2	230.50	0	0.00	226.00	2	4,501	0.04%
2019/01/04	1	215.00	0	0.00	217.00	1	4,465	0.02%
2019/01/03	2	224.25	3	223.00	223.50	-1	4,634	-0.02%
2019/01/02	4	223.75	2	222.50	220.50	2	4,644	0.04%
2018/12/20	3	226.17	2	226.75	225.00	1	4,975	0.02%
2018/12/14	1	238.50	0	0.00	236.00	1	4,954	0.02%
2018/12/12	1	234.50	1	234.50	233.00	0	4,967	0.00%
2018/12/11	3	228.33	4	228.25	228.00	-1	4,951	-0.02%
2018/12/10	2	231.25	2	232.00	229.00	0	4,965	0.00%
2018/12/07	3	235.33	2	234.75	233.50	1	4,965	0.02%
2018/12/04	0	0.00	2	246.25	252.00	-2	4,914	-0.04%
2018/12/03	0	0.00	2	244.25	245.50	-2	4,860	-0.04%
2018/11/30	0	0.00	2	237.00	237.50	-2	4,801	-0.04%
2018/11/28	1	236.00	10	233.60	236.50	-9	4,735	-0.19%
2018/11/27	4	228.25	2	231.25	232.00	2	4,711	0.04%
2018/11/26	1	228.50	3	228.33	228.00	-2	4,754	-0.04%
2018/11/21	3	223.00	0	0.00	223.00	3	4,963	0.06%
2018/11/16	5	224.80	16	224.75	220.00	-11	4,986	-0.22%
2018/11/14	1	230.00	0	0.00	230.00	1	4,975	0.02%
2018/11/13	15	231.83	2	228.50	231.00	13	5,017	0.26%
2018/11/12	0	0.00	14	234.50	234.50	-14	5,076	-0.28%
2018/11/09	2	229.00	0	0.00	228.50	2	5,214	0.04%
2018/11/08	14.1	234.93	0	0.00	235.00	14.1	5,176	0.27%
2018/11/07	2	232.75	0	0.00	235.00	2	5,158	0.04%
2018/11/06	1	227.00	0	0.00	230.00	1	5,183	0.02%
2018/11/05	0	0.00	1	226.00	230.00	-1	5,120	-0.02%
2018/11/02	2	226.50	6	226.92	227.50	-4	5,105	-0.08%
2018/11/01	2	226.50	1	224.00	223.50	1	5,060	0.02%
2018/10/31	0	0.00	12	215.25	227.50	-12	4,993	-0.24%
2018/10/30	0	0.00	2	207.50	207.00	-2	4,864	-0.04%
2018/10/29	3	200.50	2	205.75	208.00	1	4,905	0.02%
2018/10/26	7	206.86	0	0.00	202.00	7	4,943	0.14%
2018/10/25	9	211.00	0	0.00	210.00	9	5,072	0.18%
2018/10/24	0	0.00	1	207.00	214.00	-1	5,195	-0.02%
2018/10/23	0	0.00	1	214.00	214.00	-1	5,206	-0.02%
2018/10/22	1	221.00	1	221.50	221.50	0	5,281	0.00%
2018/10/19	2	222.50	0	0.00	222.50	2	5,355	0.04%
2018/10/18	0	0.00	1	225.50	225.00	-1	5,424	-0.02%
2018/10/17	0	0.00	9	225.06	224.50	-9	5,694	-0.16%
2018/10/15	0	0.00	1	223.50	221.00	-1	5,831	-0.02%
2018/10/12	2	218.25	0	0.00	220.00	2	5,773	0.03%
2018/10/09	0	0.00	1	229.50	228.50	-1	5,530	-0.02%
2018/10/08	8	233.50	0	0.00	233.50	8	5,491	0.15%
2018/10/05	5	237.10	2	236.50	234.50	3	5,462	0.05%
2018/10/03	11	243.41	0	0.00	246.00	11	5,377	0.20%
2018/10/02	6	247.00	0	0.00	245.00	6	5,411	0.11%
2018/10/01	2	250.00	1	249.00	250.00	1	5,441	0.02%
2018/09/28	0	0.00	1	245.50	246.50	-1	5,533	-0.02%
2018/09/20	3	238.50	0.1	240.00	238.00	2.9	5,698	0.05%
2018/09/14	0	0.00	1	246.50	245.50	-1	5,883	-0.02%
2018/09/13	0	0.00	1	244.00	242.00	-1	5,876	-0.02%
2018/09/10	1	241.00	0	0.00	242.50	1	5,924	0.02%
2018/09/07	2	250.00	0	0.00	248.00	2	5,902	0.03%
2018/09/06	0	0.00	1	256.00	255.00	-1	5,865	-0.02%
2018/08/31	0.1	253.00	0	0.00	251.50	0.1	5,920	0.00%
2018/08/30	1	257.00	0	0.00	256.00	1	5,884	0.02%
2018/08/29	0	0.00	1	256.00	256.00	-1	5,905	-0.02%
2018/08/28	1	252.00	2	252.75	252.00	-1	5,883	-0.02%
2018/08/27	2	246.50	0	0.00	247.50	2	5,858	0.03%
2018/08/23	2.1	250.71	0	0.00	253.00	2.1	5,980	0.04%
2018/08/22	4	245.00	0	0.00	247.50	4	5,978	0.07%
2018/08/21	3	246.00	2	245.50	245.50	1	5,876	0.02%
2018/08/20	1	247.00	1	247.00	247.00	0	5,876	0.00%
2018/08/17	3	248.33	1	248.50	247.00	2	5,874	0.03%
2018/08/16	15	248.87	0	0.00	247.50	15	5,817	0.26%
2018/08/15	0	0.00	0.1	261.00	260.00	-0.1	5,722	0.00%
2018/08/14	1	266.00	0	0.00	265.00	1	5,795	0.02%
2018/08/13	3	264.17	1	263.50	263.50	2	5,803	0.03%
2018/08/10	0	0.00	1	275.00	274.50	-1	5,807	-0.02%
2018/08/09	1	272.50	2	274.25	275.00	-1	5,921	-0.02%
2018/08/08	2	277.00	1	277.00	277.50	1	5,925	0.02%
2018/08/07	5	274.00	3	275.67	275.50	2	5,911	0.03%
2018/08/06	2	272.00	1	272.00	273.00	1	5,915	0.02%
2018/08/03	1	271.50	1	274.00	274.00	0	6,066	0.00%
2018/08/02	3	272.33	4	274.00	269.00	-1	6,040	-0.02%
2018/08/01	7	273.43	12	270.67	275.00	-5	5,966	-0.08%
2018/07/31	6.1	252.73	6	252.92	254.00	0.1	5,781	0.00%
2018/07/30	5	261.90	1	261.00	260.00	4	5,675	0.07%
2018/07/27	6	268.00	2	269.00	267.50	4	5,670	0.07%
2018/07/26	5	260.60	3	262.67	263.00	2	5,749	0.03%
2018/07/25	4	260.75	6	258.83	262.50	-2	5,789	-0.03%
2018/07/24	11	258.68	3	261.17	255.00	8	5,831	0.14%
2018/07/23	33	273.41	1	273.50	271.50	32	5,656	0.57%
2018/07/20	2	282.25	3	281.83	280.00	-1	5,694	-0.02%
2018/07/19	0	0.00	2	284.00	284.00	-2	5,743	-0.03%
2018/07/18	1	282.00	0	0.00	281.00	1	5,858	0.02%
2018/07/17	1	285.50	1	284.00	285.50	0	5,905	0.00%
2018/07/13	1	284.50	10	285.00	285.00	-9	6,250	-0.14%
2018/07/12	0	0.00	2	278.75	283.00	-2	6,621	-0.03%
2018/07/11	2.1	275.83	0	0.00	276.00	2.1	6,644	0.03%
2018/07/10	1	276.00	3.1	276.40	280.00	-2.1	6,710	-0.03%
2018/07/09	14.1	273.89	1	274.50	272.50	13.1	6,708	0.20%
2018/07/06	3	284.83	4	285.75	285.00	-1	6,683	-0.01%
2018/07/05	4	286.75	2	291.00	281.50	2	6,677	0.03%
2018/07/04	2	300.50	0	0.00	298.00	2	6,589	0.03%
2018/07/03	1	306.00	3	307.00	304.50	-2	6,641	-0.03%
2018/07/02	3	306.33	2	307.50	305.00	1	6,707	0.01%
2018/06/29	2	300.50	1	301.50	300.00	1	6,663	0.02%
2018/06/28	0	0.00	1	295.00	297.00	-1	6,615	-0.02%
2018/06/27	4	298.00	2	300.75	296.50	2	6,709	0.03%
2018/06/26	4.1	300.07	3	298.33	296.50	1.1	6,707	0.02%
2018/06/25	1	308.00	1	309.50	310.00	0	6,629	0.00%
2018/06/22	1	309.00	1	310.00	310.50	0	6,787	0.00%
2018/06/20	0	0.00	1	310.50	310.00	-1	6,974	-0.01%
2018/06/19	4	314.00	3	314.00	312.00	1	6,973	0.01%
2018/06/15	3	315.50	2	317.25	315.00	1	7,109	0.01%
2018/06/13	1	322.00	0	0.00	320.50	1	7,526	0.01%
2018/06/12	2	325.00	1	329.50	324.00	1	7,670	0.01%
2018/06/11	1	333.50	2	331.50	332.50	-1	7,748	-0.01%
2018/06/08	0	0.00	1	328.00	330.00	-1	7,750	-0.01%
2018/06/06	2	330.50	3	331.67	331.00	-1	8,004	-0.01%
2018/06/05	4	327.00	1	326.00	325.00	3	8,028	0.04%
2018/06/04	3	326.67	8	327.38	329.50	-5	8,154	-0.06%
2018/06/01	1	314.50	4	315.13	319.00	-3	8,177	-0.04%
2018/05/31	4	309.77	3	310.17	311.50	1	8,249	0.01%
2018/05/30	2	311.25	2	312.75	310.00	0	8,197	0.00%
2018/05/29	1.1	315.55	2	316.00	315.00	-0.9	8,296	-0.01%
2018/05/28	6	322.14	0	0.00	318.50	6	8,412	0.07%
2018/05/25	1	324.00	1	325.00	324.00	0	8,472	0.00%
2018/05/24	1	318.50	2	322.50	322.00	-1	8,449	-0.01%
2018/05/23	3	320.34	0	0.00	320.00	3	8,496	0.04%
2018/05/22	1	320.50	3	319.17	320.50	-2	8,492	-0.02%
2018/05/21	1	313.50	0	0.00	314.00	1	8,566	0.01%
2018/05/18	3	310.00	4	310.88	313.00	-1	8,607	-0.01%
2018/05/17	4	310.50	3	312.17	310.00	1	8,659	0.01%
2018/05/16	2	317.00	2	318.75	319.00	0	8,591	0.00%
2018/05/14	1	321.00	11	323.27	320.00	-10	8,779	-0.11%
2018/05/11	8	321.50	20	322.05	319.50	-12	8,782	-0.14%
2018/05/10	1	329.00	0	0.00	329.50	1	8,681	0.01%
2018/05/09	2	328.00	2	327.50	328.00	0	8,819	0.00%
2018/05/08	0.2	325.00	2	324.25	325.00	-1.8	8,867	-0.02%
2018/05/07	5	323.30	7	322.36	318.50	-2	8,894	-0.02%
2018/05/04	21	320.71	18	324.86	325.50	3	8,845	0.03%
2018/05/03	5	320.40	4	319.63	320.00	1	8,857	0.01%
2018/05/02	3	332.67	13	336.35	331.00	-10	8,786	-0.11%
2018/04/30	16	332.72	4	336.63	340.00	12	8,763	0.14%
2018/04/27	1	331.00	5	333.70	339.50	-4	8,754	-0.05%
2018/04/26	4	330.00	2	333.75	323.50	2	8,708	0.02%
2018/04/25	3	337.17	16	335.59	337.00	-13	8,622	-0.15%
2018/04/24	6	339.00	34	335.01	341.50	-28	8,641	-0.32%
2018/04/23	17	353.00	2	357.75	350.50	15	8,560	0.18%
2018/04/20	3	352.83	2	354.50	354.50	1	8,487	0.01%
2018/04/19	35	363.20	168	365.23	360.50	-133	8,406	-1.58%	大賣/鉅額交易
2018/04/18	15	362.47	44.1	365.30	362.00	-29.1	8,208	-0.35%
2018/04/17	1	338.00	1	341.00	340.00	0	7,840	0.00%
2018/04/16	3	345.50	4	341.88	342.00	-1	7,853	-0.01%
2018/04/13	1	335.00	0	0.00	336.00	1	7,811	0.01%
2018/04/12	1	331.00	0.1	333.00	331.50	0.9	7,800	0.01%
2018/04/11	72	339.28	17	337.82	339.00	55	7,785	0.71%
2018/04/10	0	0.00	11	328.32	327.00	-11	7,740	-0.14%
2018/04/09	8	329.63	7	330.07	327.50	1	7,800	0.01%
2018/04/03	8.1	330.74	3	330.67	328.00	5.1	7,728	0.07%
2018/04/02	2	338.75	1	343.50	336.50	1	7,682	0.01%
2018/03/31	2	340.50	0	0.00	340.50	2	7,707	0.03%
2018/03/30	23	343.93	305	341.96	340.00	-282	7,745	-3.64%	大賣/鉅額交易
2018/03/29	11	331.36	1	338.00	331.00	10	7,677	0.13%
2018/03/28	4	337.88	2.1	338.85	333.00	2	7,594	0.03%
2018/03/27	7	341.50	6	340.50	342.50	1	7,524	0.01%
2018/03/26	3	342.67	6	341.00	347.00	-3	7,360	-0.04%
2018/03/23	5	327.00	3	329.17	328.00	2	7,205	0.03%
2018/03/22	2	336.75	2	338.75	336.00	0	7,199	0.00%
2018/03/21	14	337.50	2	337.75	336.00	12	7,191	0.17%
2018/03/20	2.1	340.48	18	340.61	342.50	-15.9	7,183	-0.22%
2018/03/19	6.1	336.67	12	336.29	334.00	-5.9	6,988	-0.08%
2018/03/15	0	0.00	1	319.50	318.00	-1	6,627	-0.02%
2018/03/14	1	314.00	0	0.00	313.50	1	6,541	0.02%
2018/03/13	0	0.00	1	319.50	319.00	-1	6,558	-0.02%
2018/03/12	5.1	319.27	1	317.50	317.00	4.1	6,573	0.06%
2018/03/08	0	0.00	12	309.13	309.50	-12	6,591	-0.18%
2018/03/07	5	303.50	1	307.00	300.00	4	6,474	0.06%
2018/03/06	0	0.00	4	300.75	301.00	-4	6,435	-0.06%
2018/03/05	4	298.13	0	0.00	295.00	4	6,484	0.06%
2018/03/02	2	302.75	3	302.17	302.50	-1	6,432	-0.02%
2018/03/01	2	296.50	2	300.75	299.50	0	6,373	0.00%
2018/02/27	3	303.33	4	305.75	301.00	-1	6,282	-0.02%
2018/02/26	2	297.50	0	0.00	296.50	2	6,211	0.03%
2018/02/22	2	300.50	3	302.00	302.00	-1	6,240	-0.02%
2018/02/21	0	0.00	11	297.64	304.50	-11	6,238	-0.18%
2018/02/12	7	285.07	3	286.67	285.00	4	6,153	0.07%
2018/02/09	9.1	276.55	5	280.40	283.00	4.1	6,175	0.07%
2018/02/08	0	0.00	2	285.25	286.00	-2	6,116	-0.03%
2018/02/07	11	287.59	5	290.70	284.50	6	6,135	0.10%
2018/02/06	11	284.64	3	286.67	286.50	8	6,142	0.13%
2018/02/05	2	299.50	2	298.75	299.00	0	6,066	0.00%
2018/02/02	1	304.00	2	305.25	304.50	-1	6,234	-0.02%
2018/02/01	5	308.10	15	309.60	307.00	-10	6,236	-0.16%
2018/01/31	14	299.82	6	299.83	299.00	8	6,091	0.13%
2018/01/30	2	302.50	1	299.00	299.00	1	6,091	0.02%
2018/01/26	32	301.72	1	305.00	308.00	31	6,271	0.49%
2018/01/25	5	307.90	3	313.83	305.50	2	6,267	0.03%
2018/01/24	6	309.42	0	0.00	307.50	6	6,343	0.09%
2018/01/23	0	0.00	3	322.00	318.00	-3	6,460	-0.05%
2018/01/22	2	315.00	0	0.00	319.00	2	6,420	0.03%
2018/01/19	52	316.96	0	0.00	319.00	52	6,536	0.80%
2018/01/18	1	319.00	3	319.00	319.50	-2	6,576	-0.03%
2018/01/15	1	312.50	0	0.00	313.00	1	6,650	0.02%
2018/01/12	0	0.00	24	310.17	309.50	-24	6,701	-0.36%
2018/01/11	2	304.25	0	0.00	306.00	2	6,746	0.03%
2018/01/10	4	309.75	20	306.95	309.50	-16	6,822	-0.23%
2018/01/09	8	300.00	5	304.00	304.00	3	6,854	0.04%
2018/01/08	5	297.80	4	304.00	298.00	1	7,070	0.01%
2018/01/05	7	302.29	3	300.83	300.00	4	7,418	0.05%
2018/01/04	1	302.50	31	298.85	307.00	-30	7,607	-0.39%
2018/01/03	1	299.00	1	300.50	300.50	0	7,797	0.00%
2018/01/02	5	292.00	0	0.00	291.50	5	7,843	0.06%