聯發科 (2454)-兆豐-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
993
漲跌
▼57
漲幅
-5.43%
成交量
15,649張
產業
上市半導體類股
3122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－兆豐-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

兆豐-忠孝券商分點個股進出
兆豐-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
2024/04/19	8.6	995.13	4.6	1001.05	993.00	4	8,431	0.05%
2024/04/18	5.3	1039.89	2	1045.05	1050.00	3.3	8,249	0.04%
2024/04/17	7	1053.22	7	1057.14	1050.00	0	8,243	0.00%
2024/04/16	3.9	1064.25	8.2	1077.88	1055.00	-4.3	8,185	-0.05%
2024/04/15	10.2	1133.25	1.2	1145.83	1110.00	9	8,081	0.11%
2024/04/12	3.1	1180.08	10	1178.00	1180.00	-7	8,021	-0.09%
2024/04/11	10	1205.00	227	1194.47	1200.00	-217	8,026	-2.70%	大賣/鉅額交易
2024/04/10	1	1200.00	16.4	1202.98	1195.00	-15.4	8,062	-0.19%
2024/04/09	6	1164.17	12	1157.92	1160.00	-6	8,165	-0.07%
2024/04/08	1.1	1154.98	12	1151.67	1150.00	-10.9	8,276	-0.13%
2024/04/03	12	1165.42	11	1165.46	1160.00	1	8,292	0.01%
2024/04/02	0	0.00	11	1174.08	1165.00	-11	8,315	-0.13%
2024/04/01	15.2	1170.32	7	1186.43	1160.00	8.2	8,388	0.10%
2024/03/29	4	1175.00	18.3	1177.88	1195.00	-14.3	8,352	-0.17%
2024/03/28	52.1	1174.02	14.1	1173.18	1160.00	38.1	8,270	0.46%
2024/03/27	103.1	1164.42	15	1150.67	1165.00	88.1	8,209	1.07%	大買/
2024/03/26	51.1	1160.37	7.2	1138.61	1130.00	43.9	8,183	0.54%
2024/03/25	2.2	1125.14	24	1126.04	1120.00	-21.8	8,181	-0.27%
2024/03/22	4.2	1118.92	12	1124.58	1125.00	-7.8	8,210	-0.10%
2024/03/21	13.3	1141.43	13	1143.46	1140.00	0.3	8,193	0.00%
2024/03/20	7	1140.70	12	1131.25	1130.00	-5	8,283	-0.06%
2024/03/19	9.1	1146.21	23.1	1155.25	1150.00	-13.9	8,293	-0.17%
2024/03/18	1	1165.06	13.5	1164.47	1170.00	-12.5	8,246	-0.15%
2024/03/15	7	1135.70	16.1	1140.02	1135.00	-9	8,223	-0.11%
2024/03/14	10.4	1162.91	5	1167.01	1150.00	5.4	8,175	0.07%
2024/03/13	3	1233.22	11.4	1244.73	1215.00	-8.3	8,048	-0.10%
2024/03/12	0.1	1216.73	9	1224.99	1215.00	-8.9	7,983	-0.11%
2024/03/11	2.1	1224.72	11.1	1233.60	1225.00	-9	7,950	-0.11%
2024/03/08	10.2	1227.65	16.2	1252.85	1230.00	-6	7,942	-0.08%
2024/03/07	1.3	1226.93	52.2	1235.99	1230.00	-50.9	7,757	-0.66%
2024/03/06	5.1	1189.92	35.6	1179.95	1190.00	-30.5	7,564	-0.40%
2024/03/05	2.2	1138.37	12.1	1155.41	1155.00	-9.9	7,525	-0.13%
2024/03/04	8	1131.27	33.1	1148.31	1150.00	-25.1	7,470	-0.34%
2024/03/01	3.1	1115.01	11	1136.29	1105.00	-7.9	7,359	-0.11%
2024/02/29	8.4	1123.40	33.7	1130.59	1140.00	-25.3	7,252	-0.35%
2024/02/27	6.3	1129.38	50	1142.26	1115.00	-43.7	7,175	-0.61%
2024/02/26	2.4	1093.57	31.9	1114.44	1115.00	-29.5	6,975	-0.42%
2024/02/23	1.1	1073.72	34	1051.45	1100.00	-32.9	6,882	-0.48%
2024/02/22	0.1	999.09	19.3	999.78	1015.00	-19.2	6,651	-0.29%
2024/02/21	1	972.00	10.1	981.57	981.00	-9.1	6,598	-0.14%
2024/02/20	95.2	975.08	11.6	971.66	982.00	83.6	6,589	1.27%
2024/02/19	0.4	958.47	0	0.00	963.00	0.4	6,590	0.01%
2024/02/16	0.5	967.18	11.1	969.33	970.00	-10.6	6,661	-0.16%
2024/02/15	1.1	959.96	23.1	963.14	972.00	-22	6,666	-0.33%
2024/02/05	10.6	932.28	0	0.00	937.00	10.6	6,630	0.16%
2024/02/02	0.4	931.93	12.3	930.00	936.00	-11.8	6,660	-0.18%
2024/02/01	10.1	932.50	37.1	929.52	930.00	-27	6,651	-0.41%
2024/01/31	5.2	966.11	33.3	968.05	966.00	-28.1	6,527	-0.43%
2024/01/30	63	959.67	14.9	957.39	963.00	48.2	6,494	0.74%
2024/01/29	6.7	934.07	25.4	934.95	938.00	-18.7	6,457	-0.29%
2024/01/26	27.3	935.85	0.1	937.45	936.00	27.2	6,433	0.42%
2024/01/25	12.2	945.66	11.6	946.24	943.00	0.6	6,506	0.01%
2024/01/24	9.1	926.75	0.1	931.90	936.00	9	6,471	0.14%
2024/01/23	22.8	914.03	0	916.00	911.00	22.8	6,521	0.35%
2024/01/22	43.2	924.95	1.2	922.01	922.00	42	6,690	0.63%
2024/01/19	34.5	913.04	2.1	911.98	920.00	32.4	6,650	0.49%
2024/01/18	4.2	894.56	0	0.00	897.00	4.2	6,590	0.06%
2024/01/17	12	884.24	3.2	882.12	879.00	8.9	6,586	0.13%
2024/01/16	24.1	901.31	12	898.50	895.00	12.1	6,479	0.19%
2024/01/15	9.3	922.67	1	927.94	922.00	8.3	6,397	0.13%
2024/01/12	5.7	922.79	1	918.11	926.00	4.7	6,468	0.07%
2024/01/11	8.3	923.27	3	924.33	920.00	5.3	6,515	0.08%
2024/01/10	6.6	923.63	0.1	929.00	924.00	6.5	6,528	0.10%
2024/01/09	6.1	930.95	3.2	930.21	928.00	3	6,595	0.04%
2024/01/08	5.1	920.06	0	921.00	920.00	5.1	6,594	0.08%
2024/01/05	1.4	922.28	0.2	926.67	921.00	1.3	6,666	0.02%
2024/01/04	10.6	934.95	0.1	939.00	928.00	10.5	6,686	0.16%
2024/01/03	21.3	958.27	8.2	957.73	953.00	13.1	6,753	0.19%
2024/01/02	23.7	985.61	0	994.21	981.00	23.7	6,593	0.36%
2023/12/29	1.1	1015.00	9.1	1015.00	1015.00	-8	6,519	-0.12%
2023/12/28	11.1	1043.47	11	1045.88	1025.00	0.1	6,562	0.00%
2023/12/27	3	1043.33	15.2	1034.76	1040.00	-12.2	6,643	-0.18%
2023/12/26	0.2	999.05	11.2	1004.03	1000.00	-11	6,565	-0.17%
2023/12/25	0	993.64	11	996.81	995.00	-11	6,574	-0.17%
2023/12/22	0.1	982.00	9.1	985.00	990.00	-9	6,583	-0.14%
2023/12/21	2.8	974.88	0	0.00	976.00	2.8	6,592	0.04%
2023/12/20	2.1	984.71	10	985.40	983.00	-7.9	6,594	-0.12%
2023/12/19	25.1	979.84	14	984.93	992.00	11.1	6,614	0.17%
2023/12/18	30.1	987.96	13	988.46	989.00	17	6,614	0.26%
2023/12/15	14.4	989.86	13.2	979.73	996.00	1.2	6,618	0.02%
2023/12/14	30	956.83	10.3	964.98	966.00	19.8	6,525	0.30%
2023/12/13	15	948.00	14.3	945.51	955.00	0.8	6,615	0.01%
2023/12/12	31.2	940.01	1	937.00	939.00	30.2	6,787	0.44%
2023/12/11	28.1	935.69	11.5	941.49	941.00	16.6	6,804	0.24%
2023/12/08	3.3	940.94	14.3	942.63	943.00	-11	6,863	-0.16%
2023/12/07	0	0.00	0.2	933.95	931.00	-0.2	6,890	0.00%
2023/12/06	6	927.67	0.6	930.67	927.00	5.4	6,874	0.08%
2023/12/05	4.1	924.08	0	0.00	929.00	4.1	6,897	0.06%
2023/12/04	22.1	936.32	1.1	935.82	933.00	21	6,864	0.31%
2023/12/01	5	944.00	0.7	940.00	947.00	4.3	6,830	0.06%
2023/11/30	21.3	943.10	9	946.00	945.00	12.3	6,854	0.18%
2023/11/29	0.1	945.00	1.1	943.00	948.00	-1	6,772	-0.01%
2023/11/28	1.1	936.67	3.2	938.92	942.00	-2.1	6,736	-0.03%
2023/11/27	4.3	937.25	0	0.00	931.00	4.3	6,738	0.06%
2023/11/24	2	947.45	9.2	944.03	945.00	-7.2	6,715	-0.11%
2023/11/22	1.4	940.62	9.4	928.46	942.00	-8	6,738	-0.12%
2023/11/21	6.1	919.75	13.6	925.57	926.00	-7.5	6,725	-0.11%
2023/11/20	5	915.00	9	922.00	912.00	-4	6,660	-0.06%
2023/11/17	0	899.00	0.3	902.00	904.00	-0.2	6,577	0.00%
2023/11/16	5.7	892.50	1.1	893.22	893.00	4.6	6,559	0.07%
2023/11/15	1.2	909.07	9.2	917.70	908.00	-8	6,476	-0.12%
2023/11/14	3.1	909.88	10	909.40	905.00	-6.9	6,389	-0.11%
2023/11/13	0	909.00	9.3	914.97	906.00	-9.3	6,386	-0.15%
2023/11/10	15.1	888.21	8	894.88	884.00	7.1	6,327	0.11%
2023/11/09	15	904.99	0	0.00	905.00	15	6,247	0.24%
2023/11/08	11.3	903.56	13.9	908.48	914.00	-2.6	6,192	-0.04%
2023/11/07	21.3	891.34	2.1	887.07	888.00	19.1	6,118	0.31%
2023/11/06	15	886.00	1.3	884.52	882.00	13.7	6,072	0.23%
2023/11/03	1.1	865.10	4.1	867.80	870.00	-2.9	6,004	-0.05%
2023/11/02	1.1	860.20	1.5	872.04	868.00	-0.4	6,004	-0.01%
2023/11/01	1.2	844.35	30	846.00	846.00	-28.8	5,901	-0.49%
2023/10/31	24.4	841.99	5.1	842.41	842.00	19.3	5,899	0.33%
2023/10/30	6	856.45	43.5	855.05	857.00	-37.5	5,868	-0.64%
2023/10/27	32.5	809.41	2	805.00	801.00	30.5	5,830	0.52%
2023/10/26	10.1	811.52	3	814.33	817.00	7.1	5,993	0.12%
2023/10/25	24	818.34	7	821.99	822.00	17	5,972	0.28%
2023/10/24	2	812.47	1.2	814.92	816.00	0.8	5,942	0.01%
2023/10/23	1.1	819.03	1	820.97	821.00	0	5,974	0.00%
2023/10/20	1	820.10	5	820.03	828.00	-4	6,001	-0.07%
2023/10/19	2.5	828.00	10.2	837.55	830.00	-7.7	5,982	-0.13%
2023/10/18	2.1	814.50	3	811.00	813.00	-0.9	6,048	-0.02%
2023/10/17	0.3	846.77	15.5	846.40	825.00	-15.2	5,962	-0.26%
2023/10/16	2.3	835.01	11.3	844.08	840.00	-9	5,928	-0.15%
2023/10/13	0	826.00	6.6	835.31	842.00	-6.6	5,910	-0.11%
2023/10/12	0	810.00	0	810.66	815.00	0	5,818	0.00%
2023/10/11	2.1	804.88	5.3	803.47	814.00	-3.1	5,806	-0.05%
2023/10/06	1	786.00	12	784.67	786.00	-11	5,683	-0.19%
2023/10/05	10	785.99	9.1	783.00	786.00	1	5,699	0.02%
2023/10/04	1.2	767.92	24.1	778.69	780.00	-22.9	5,662	-0.40%
2023/10/03	4.2	775.00	11.4	775.09	772.00	-7.2	5,629	-0.13%
2023/10/02	0	0.00	2	743.00	745.00	-2	5,529	-0.04%
2023/09/28	4.2	735.90	16	732.94	735.00	-11.8	5,534	-0.21%
2023/09/27	0.1	731.20	2.2	732.12	737.00	-2.1	5,531	-0.04%
2023/09/26	1.1	737.03	0	0.00	737.00	1.1	5,530	0.02%
2023/09/25	12	760.42	8	759.36	755.00	4	5,515	0.07%
2023/09/22	6	736.33	0	0.00	746.00	6	5,511	0.11%
2023/09/21	1	747.99	0.1	747.00	746.00	1	5,456	0.02%
2023/09/20	4	759.00	4.1	758.96	759.00	-0.1	5,441	0.00%
2023/09/19	1.1	770.82	0.1	767.83	773.00	1	5,433	0.02%
2023/09/18	0	782.00	18.5	785.27	782.00	-18.5	5,405	-0.34%
2023/09/15	8	756.48	18.6	752.34	763.00	-10.6	5,396	-0.20%
2023/09/14	3	730.00	6.1	731.16	733.00	-3.1	5,534	-0.06%
2023/09/13	7	735.58	12.1	734.22	732.00	-5.1	5,770	-0.09%
2023/09/12	3	716.39	5.5	720.31	728.00	-2.5	5,785	-0.04%
2023/09/11	1	709.03	1	713.94	714.00	0	5,808	0.00%
2023/09/08	1.2	704.96	0.2	709.00	709.00	1	5,861	0.02%
2023/09/06	1	718.00	0	0.00	712.00	1	5,918	0.02%
2023/09/05	1.1	713.18	3.5	717.09	718.00	-2.4	5,943	-0.04%
2023/09/04	2	709.99	1	711.00	711.00	1	5,984	0.02%
2023/08/31	0	0.00	3	709.00	705.00	-3	6,053	-0.05%
2023/08/30	0.3	704.06	0	0.00	709.00	0.3	6,044	0.00%
2023/08/29	1	704.00	0.6	703.38	710.00	0.4	6,080	0.01%
2023/08/28	1	704.00	0.5	703.07	701.00	0.5	6,097	0.01%
2023/08/25	0.1	691.00	0	691.15	694.00	0	6,199	0.00%
2023/08/24	1	681.17	11	688.90	691.00	-10	6,377	-0.16%
2023/08/23	0	672.59	0	675.00	671.00	0	6,451	0.00%
2023/08/22	3	671.00	1.2	679.62	672.00	1.8	6,596	0.03%
2023/08/21	2	668.50	0	0.00	669.00	2	6,612	0.03%
2023/08/18	2	673.50	1.5	674.56	674.00	0.6	6,661	0.01%
2023/08/17	0.8	676.70	0	676.00	674.00	0.8	6,696	0.01%
2023/08/16	0	0.00	2.2	692.59	689.00	-2.2	6,693	-0.03%
2023/08/15	1	679.02	0	0.00	678.00	1	6,677	0.02%
2023/08/14	2.1	671.00	8	670.38	672.00	-5.9	6,704	-0.09%
2023/08/11	2.2	679.08	1.1	682.53	679.00	1.1	6,776	0.02%
2023/08/10	3	697.28	0.1	696.00	693.00	3	6,757	0.04%
2023/08/09	0	0.00	2	699.00	701.00	-2	6,745	-0.03%
2023/08/08	1.1	692.07	5	692.80	690.00	-3.9	6,777	-0.06%
2023/08/07	0.1	708.88	0.1	705.67	706.00	0	6,736	0.00%
2023/08/04	3	705.67	1.6	704.03	706.00	1.4	6,741	0.02%
2023/08/02	2	713.00	6.2	712.66	709.00	-4.2	6,665	-0.06%
2023/08/01	8.5	696.77	12.8	702.64	713.00	-4.3	6,565	-0.06%
2023/07/31	15	692.33	27	691.52	690.00	-12	6,386	-0.19%
2023/07/28	5.4	660.53	1	666.00	658.00	4.4	6,200	0.07%
2023/07/27	3.2	657.80	2	657.00	658.00	1.2	6,239	0.02%
2023/07/26	3.2	657.78	0	0.00	655.00	3.2	6,267	0.05%
2023/07/25	1.8	670.68	0	0.00	665.00	1.8	6,257	0.03%
2023/07/24	1.2	675.41	0.2	677.00	675.00	1	6,219	0.02%
2023/07/21	6	667.82	1	678.00	682.00	5	6,214	0.08%
2023/07/20	3.4	692.50	0	0.00	692.00	3.4	6,162	0.05%
2023/07/19	0	696.00	8	695.25	696.00	-8	6,199	-0.13%
2023/07/18	0.9	683.34	4	682.50	683.00	-3.1	6,180	-0.05%
2023/07/17	7.2	682.76	0	0.00	683.00	7.2	6,267	0.11%
2023/07/14	4	693.25	1	688.00	692.00	3	6,375	0.05%
2023/07/13	2.2	683.67	0	0.00	680.00	2.2	6,507	0.03%
2023/07/12	2	685.50	0	0.00	685.00	2	6,656	0.03%
2023/07/11	4.2	682.76	7.4	683.08	686.00	-3.2	6,664	-0.05%
2023/07/10	2	675.59	0.1	685.00	673.00	2	6,692	0.03%
2023/07/07	1.6	683.31	0.1	685.00	682.00	1.5	6,657	0.02%
2023/07/06	12.2	695.16	0	0.00	690.00	12.2	6,660	0.18%
2023/07/05	4.1	699.23	1.2	698.22	697.00	2.9	6,686	0.04%
2023/07/04	0	702.00	0.4	700.20	700.00	-0.4	6,698	-0.01%
2023/07/03	0.2	694.00	3	694.00	691.00	-2.8	6,780	-0.04%
2023/06/30	1.2	688.17	0.1	691.00	688.00	1.2	6,804	0.02%
2023/06/29	4.1	698.98	3.1	697.65	696.00	1	6,781	0.01%
2023/06/28	1	693.00	0.2	694.00	695.00	0.8	6,759	0.01%
2023/06/27	2.1	682.08	1.2	685.12	681.00	0.9	6,755	0.01%
2023/06/26	2.2	685.80	0	0.00	685.00	2.2	6,729	0.03%
2023/06/21	10.1	690.28	3	689.00	693.00	7.1	6,725	0.10%
2023/06/20	29.9	710.64	4	712.50	691.00	25.9	6,613	0.39%
2023/06/19	9.3	784.04	31.6	785.10	785.00	-22.3	6,287	-0.36%
2023/06/16	5.8	754.50	2.1	756.97	751.00	3.7	6,046	0.06%
2023/06/15	8.5	767.36	11	776.64	766.00	-2.5	5,965	-0.04%
2023/06/14	1.1	780.80	1	780.00	780.00	0	5,945	0.00%
2023/06/13	0.1	778.51	4.1	775.01	779.00	-3.9	5,954	-0.07%
2023/06/12	1	767.00	2.1	768.92	767.00	-1.1	5,921	-0.02%
2023/06/09	1	764.05	3	764.67	764.00	-2	5,940	-0.03%
2023/06/08	1.4	769.48	5	770.40	768.00	-3.7	5,946	-0.06%
2023/06/07	2.3	762.33	3	766.33	768.00	-0.8	5,921	-0.01%
2023/06/06	0	757.81	2	763.00	757.00	-2	5,920	-0.03%
2023/06/05	1.1	757.18	2	761.00	759.00	-0.9	5,990	-0.02%
2023/06/02	3	754.69	0.6	755.00	751.00	2.4	5,988	0.04%
2023/06/01	0.3	751.00	2.4	750.00	748.00	-2.1	6,005	-0.04%
2023/05/31	6.2	755.63	0.1	755.59	759.00	6.1	6,008	0.10%
2023/05/30	19.1	761.32	13.5	765.55	763.00	5.6	5,965	0.09%
2023/05/29	4.3	747.77	3.3	751.36	738.00	1	5,953	0.02%
2023/05/26	12	734.07	6.9	724.50	730.00	5.2	5,919	0.09%
2023/05/25	16	710.44	2	714.00	708.00	14	5,864	0.24%
2023/05/24	18	704.67	4	707.25	711.00	14	5,857	0.24%
2023/05/23	0.1	718.74	10.2	719.68	716.00	-10.1	5,807	-0.17%
2023/05/22	6.2	705.11	11.1	705.74	705.00	-4.9	5,763	-0.09%
2023/05/19	5	697.00	2.3	697.32	698.00	2.8	5,747	0.05%
2023/05/18	0	690.00	1	690.00	689.00	-1	5,748	-0.02%
2023/05/17	5.1	679.65	7.1	682.89	685.00	-2	5,785	-0.03%
2023/05/16	0.2	682.49	0.1	683.00	680.00	0.2	5,709	0.00%
2023/05/15	6	679.17	3.1	680.32	680.00	3	5,715	0.05%
2023/05/12	0.1	663.03	0	672.00	673.00	0	5,708	0.00%
2023/05/11	0	668.00	0	0.00	668.00	0	5,688	0.00%
2023/05/10	2.4	670.21	1	671.00	668.00	1.4	5,765	0.02%
2023/05/09	0.1	678.00	1	676.08	677.00	-1	5,820	-0.02%
2023/05/08	0	679.00	0	681.85	675.00	0	5,909	0.00%
2023/05/05	0	677.00	0.1	676.50	675.00	-0.1	5,965	0.00%
2023/05/04	4.4	668.69	0	0.00	668.00	4.4	6,096	0.07%
2023/05/03	1	678.02	4.1	676.33	680.00	-3.1	6,099	-0.05%
2023/05/02	1.3	669.16	6	669.33	671.00	-4.7	6,171	-0.08%
2023/04/28	3.1	668.01	1	669.96	665.00	2.1	6,300	0.03%
2023/04/27	1.2	656.39	0.1	664.70	662.00	1.1	6,268	0.02%
2023/04/26	5.3	643.40	5	647.79	649.00	0.3	6,271	0.00%
2023/04/25	4.7	659.13	2	651.00	650.00	2.7	6,263	0.04%
2023/04/24	1.1	677.95	11	674.45	676.00	-10	6,226	-0.16%
2023/04/21	3.3	670.34	2	668.00	665.00	1.3	6,262	0.02%
2023/04/20	9.5	672.86	5	675.20	673.00	4.5	6,320	0.07%
2023/04/19	5.4	680.18	4.1	678.54	675.00	1.3	6,272	0.02%
2023/04/18	23.3	694.62	7	691.43	688.00	16.3	6,207	0.26%
2023/04/17	15.9	703.70	5.2	708.54	709.00	10.7	6,062	0.18%
2023/04/14	0.2	749.61	0	755.00	748.00	0.2	5,874	0.00%
2023/04/13	0.3	752.26	0.3	756.00	750.00	0	5,876	0.00%
2023/04/12	0	0.00	1	753.00	758.00	-1	5,830	-0.02%
2023/04/11	6	748.17	17.1	754.12	756.00	-11.1	5,831	-0.19%
2023/04/10	5.8	740.67	0.1	746.00	742.00	5.7	5,902	0.10%
2023/04/07	3.2	748.61	1	749.00	749.00	2.2	5,839	0.04%
2023/04/06	2.8	757.22	0	0.00	753.00	2.8	5,791	0.05%
2023/03/31	2.2	785.92	10.2	785.90	787.00	-8	5,686	-0.14%
2023/03/30	0.1	777.33	2	778.00	778.00	-1.9	5,681	-0.03%
2023/03/29	2	768.54	1	770.00	773.00	1	5,709	0.02%
2023/03/28	5.5	773.75	1.3	774.31	766.00	4.2	5,757	0.07%
2023/03/27	0.3	781.19	3	781.00	780.00	-2.7	5,800	-0.05%
2023/03/24	10.1	788.30	15.6	790.34	790.00	-5.5	5,961	-0.09%
2023/03/23	8.1	789.65	24.1	789.21	793.00	-16.1	6,115	-0.26%
2023/03/22	0.1	780.00	12.2	780.25	781.00	-12.1	6,119	-0.20%
2023/03/21	2.1	764.54	0	0.00	771.00	2.1	6,130	0.03%
2023/03/20	0	770.55	1.2	774.83	770.00	-1.2	6,125	-0.02%
2023/03/17	3	770.67	5.2	773.92	773.00	-2.2	6,110	-0.04%
2023/03/16	11.1	754.01	1.1	760.05	756.00	10	6,067	0.16%
2023/03/15	3.2	768.01	0.1	767.98	758.00	3.1	6,057	0.05%
2023/03/14	4.1	759.72	2.2	765.00	761.00	1.9	6,053	0.03%
2023/03/13	8	747.77	0.5	749.13	764.00	7.6	6,044	0.13%
2023/03/10	0.3	757.82	3	756.00	756.00	-2.8	6,029	-0.05%
2023/03/09	2.1	770.98	4	772.75	767.00	-2	6,046	-0.03%
2023/03/08	5.4	768.58	1.2	767.83	768.00	4.2	6,112	0.07%
2023/03/07	3.1	786.35	9	785.00	788.00	-5.9	6,058	-0.10%
2023/03/06	5.2	784.56	14.1	789.52	784.00	-8.9	6,062	-0.15%
2023/03/03	9.3	775.14	0.2	774.00	775.00	9.1	6,033	0.15%
2023/03/02	27.4	777.92	2.1	779.02	775.00	25.4	6,049	0.42%
2023/03/01	4.2	782.90	21.5	775.70	791.00	-17.3	5,944	-0.29%
2023/02/24	1.5	744.67	7.1	745.01	723.00	-5.6	5,788	-0.10%
2023/02/23	0.1	739.50	2.7	734.84	745.00	-2.5	5,727	-0.04%
2023/02/22	1.1	714.35	1	719.00	713.00	0.1	5,693	0.00%
2023/02/21	0	727.00	2	731.50	725.00	-2	5,736	-0.03%
2023/02/20	0	0.00	1	729.00	726.00	-1	5,857	-0.02%
2023/02/17	2	718.50	1.1	721.95	723.00	0.9	6,042	0.01%
2023/02/16	0.2	713.10	0	0.00	711.00	0.2	6,143	0.00%
2023/02/15	5.8	712.80	4	710.62	710.00	1.8	6,321	0.03%
2023/02/14	0.1	733.05	0	0.00	732.00	0.1	6,331	0.00%
2023/02/13	2.3	726.88	0	0.00	731.00	2.3	6,477	0.03%
2023/02/10	0.1	740.51	0.1	743.00	740.00	0	6,539	0.00%
2023/02/09	1.1	741.24	1	748.88	749.00	0	6,621	0.00%
2023/02/08	2.1	728.33	5.1	743.43	744.00	-3	6,629	-0.05%
2023/02/07	2.1	723.74	0	0.00	717.00	2.1	6,606	0.03%
2023/02/06	2.1	735.58	2.1	744.78	731.00	0.1	6,599	0.00%
2023/02/03	8.1	750.22	0.6	749.64	751.00	7.5	6,601	0.11%
2023/02/02	2	746.47	5.2	748.02	747.00	-3.1	6,768	-0.05%
2023/02/01	2.2	721.09	0	721.00	724.00	2.1	6,685	0.03%
2023/01/31	5.9	732.98	3	733.78	718.00	2.9	6,691	0.04%
2023/01/30	8	723.13	5.5	728.77	739.00	2.5	6,619	0.04%
2023/01/17	1	695.02	0	0.00	693.00	1	6,490	0.02%
2023/01/16	0.2	706.51	8	708.50	704.00	-7.8	6,511	-0.12%
2023/01/13	1.3	695.42	1.2	716.26	694.00	0.2	6,514	0.00%
2023/01/12	3	710.06	2.1	717.82	715.00	0.9	6,545	0.01%
2023/01/11	1	703.94	5.3	702.87	707.00	-4.3	6,540	-0.07%
2023/01/10	17	690.53	3.2	686.71	694.00	13.8	6,535	0.21%
2023/01/09	12.1	671.22	5.1	667.98	675.00	7.1	6,501	0.11%
2023/01/06	2	645.50	3.1	658.03	660.00	-1.1	6,538	-0.02%
2023/01/05	0	630.00	0	0.00	631.00	0	6,535	0.00%
2023/01/04	0.1	638.91	0.2	637.00	636.00	-0.1	6,561	0.00%
2023/01/03	0.1	643.00	0	0.00	644.00	0.1	6,650	0.00%
2022/12/29	2	626.57	1	629.00	629.00	1	6,750	0.02%
2022/12/28	4.1	636.60	7	630.71	638.00	-2.9	6,848	-0.04%
2022/12/27	0	0.00	1	655.00	656.00	-1	6,776	-0.01%
2022/12/22	0	665.00	3	664.67	661.00	-3	6,962	-0.04%
2022/12/21	2	650.54	3	655.67	654.00	-1	7,014	-0.01%
2022/12/20	0.1	650.10	1	649.00	646.00	-0.9	7,009	-0.01%
2022/12/19	0.1	659.81	0	0.00	656.00	0.1	6,997	0.00%
2022/12/16	7.4	656.55	4	660.50	660.00	3.4	6,957	0.05%
2022/12/15	24.7	686.28	3	686.67	681.00	21.7	6,838	0.32%
2022/12/14	0	0.00	2	719.50	718.00	-2	6,685	-0.03%
2022/12/13	0	713.67	0.2	712.00	709.00	-0.2	6,656	0.00%
2022/12/12	1	710.10	1	711.00	712.00	0	6,633	0.00%
2022/12/09	4	721.55	0	0.00	729.00	4	6,683	0.06%
2022/12/08	0.1	710.22	1.3	710.40	705.00	-1.1	6,669	-0.02%
2022/12/07	1.1	718.37	0.1	724.13	716.00	1	6,703	0.02%
2022/12/06	1	732.90	3	729.00	725.00	-2	6,687	-0.03%
2022/12/05	0.1	750.30	7	747.43	739.00	-6.9	6,688	-0.10%
2022/12/02	1	745.90	0	742.00	739.00	1	6,670	0.02%
2022/12/01	3.3	745.55	1.2	749.96	741.00	2.1	6,687	0.03%
2022/11/30	0	0.00	3.2	735.88	733.00	-3.2	6,640	-0.05%
2022/11/29	0	0.00	0.1	708.00	713.00	-0.1	6,585	0.00%
2022/11/28	2.2	712.74	0	713.00	703.00	2.2	6,658	0.03%
2022/11/25	1.1	734.42	0.2	726.95	727.00	0.9	6,686	0.01%
2022/11/24	0.1	726.64	12.2	726.39	728.00	-12.1	6,662	-0.18%
2022/11/23	3	716.67	4	709.50	705.00	-1	6,614	-0.02%
2022/11/22	2	706.59	2	709.50	713.00	0	6,640	0.00%
2022/11/21	1.1	713.10	0.2	715.00	720.00	0.9	6,585	0.01%
2022/11/18	2.2	727.27	4	722.12	722.00	-1.9	6,562	-0.03%
2022/11/17	2.1	726.52	8.2	726.52	725.00	-6.1	6,538	-0.09%
2022/11/16	1	734.68	5	726.20	729.00	-4	6,483	-0.06%
2022/11/15	2	718.00	3.4	724.99	722.00	-1.4	6,409	-0.02%
2022/11/14	1.2	703.54	0	700.00	697.00	1.2	6,249	0.02%
2022/11/11	0	689.20	13.4	694.32	700.00	-13.3	6,158	-0.22%
2022/11/10	1	654.00	5.4	652.92	660.00	-4.4	5,973	-0.07%
2022/11/09	13.1	647.91	15.1	644.14	650.00	-2	5,943	-0.03%
2022/11/08	0.1	619.98	1.2	620.76	620.00	-1.1	5,823	-0.02%
2022/11/07	1	615.06	5.2	611.79	620.00	-4.1	5,766	-0.07%
2022/11/04	1.1	589.98	1.2	596.83	597.00	-0.2	5,782	0.00%
2022/11/03	1	595.00	0	0.00	600.00	1	5,814	0.02%
2022/11/02	10.1	600.04	0.5	604.11	599.00	9.7	5,796	0.17%
2022/11/01	0	598.60	1	602.94	599.00	-1	5,769	-0.02%
2022/10/31	0	0.00	6.1	589.82	590.00	-6.1	5,758	-0.11%
2022/10/28	10	565.72	5	569.60	565.00	5	5,543	0.09%
2022/10/27	6	587.50	3	587.33	589.00	3	5,502	0.05%
2022/10/26	1	573.00	2.1	576.88	579.00	-1.1	5,503	-0.02%
2022/10/25	22.1	572.63	16	578.00	563.00	6.1	5,501	0.11%
2022/10/24	0	0.00	6.3	589.38	588.00	-6.3	5,510	-0.11%
2022/10/21	1.1	572.73	2	578.00	567.00	-0.9	5,493	-0.02%
2022/10/20	9	565.42	0	0.00	570.00	9	5,520	0.16%
2022/10/19	0.1	580.00	0.1	589.92	577.00	0	5,467	0.00%
2022/10/18	1	590.00	8	580.13	588.00	-7	5,468	-0.13%
2022/10/17	0	571.00	0	0.00	578.00	0	5,498	0.00%
2022/10/14	3.2	573.97	32.5	574.58	585.00	-29.3	5,580	-0.53%
2022/10/13	0.1	542.56	0	0.00	544.00	0.1	5,561	0.00%
2022/10/12	1	550.02	1.4	549.22	549.00	-0.3	5,527	-0.01%
2022/10/11	10.1	556.49	0	0.00	553.00	10.1	5,544	0.18%
2022/10/07	7.4	569.99	0	0.00	566.00	7.4	5,540	0.13%
2022/10/06	6.1	588.35	0	0.00	587.00	6.1	5,531	0.11%
2022/10/05	5.1	602.94	5.2	593.23	599.00	-0.1	5,528	0.00%
2022/10/04	0	0.00	8.1	569.49	573.00	-8.1	5,491	-0.15%
2022/10/03	9	551.00	1	555.99	548.00	8	5,503	0.15%
2022/09/30	2.5	538.58	3	537.00	551.00	-0.5	5,600	-0.01%
2022/09/29	0.1	548.06	6	550.50	543.00	-5.9	5,648	-0.10%
2022/09/28	6.4	548.52	9	563.91	545.00	-2.6	5,643	-0.05%
2022/09/27	2.3	568.18	0.4	572.00	568.00	1.9	5,673	0.03%
2022/09/26	0.3	570.94	11.6	573.23	569.00	-11.3	5,749	-0.20%
2022/09/23	3.3	589.22	1	584.00	580.00	2.3	5,832	0.04%
2022/09/22	1.4	592.03	0.1	593.00	591.00	1.3	5,925	0.02%
2022/09/21	0.2	608.50	0	0.00	605.00	0.2	6,057	0.00%
2022/09/20	0.1	606.27	0	607.00	605.00	0.1	6,255	0.00%
2022/09/19	0	604.47	0	0.00	604.00	0	6,370	0.00%
2022/09/16	11.3	602.60	0.1	609.00	600.00	11.2	6,541	0.17%
2022/09/15	0.2	615.55	0	617.00	616.00	0.2	6,915	0.00%
2022/09/14	6	613.68	0	0.00	615.00	6	7,098	0.08%
2022/09/13	12.1	626.18	0	0.00	626.00	12.1	7,118	0.17%
2022/09/08	2.2	620.18	0	0.00	623.00	2.2	7,293	0.03%
2022/09/07	1.1	619.45	0	0.00	619.00	1.1	7,319	0.02%
2022/09/06	1	628.08	1	634.00	629.00	0	7,319	0.00%
2022/09/05	0	625.00	0	0.00	631.00	0	7,359	0.00%
2022/09/02	17.6	629.87	0.1	638.00	620.00	17.5	7,407	0.24%
2022/09/01	10.4	648.24	0	0.00	648.00	10.4	7,329	0.14%
2022/08/31	5	669.00	0	0.00	667.00	5	7,309	0.07%
2022/08/30	2.2	650.50	0	0.00	657.00	2.2	7,411	0.03%
2022/08/29	7.1	652.49	1	657.00	653.00	6.1	7,427	0.08%
2022/08/26	10.1	683.45	6	685.33	678.00	4.1	7,444	0.06%
2022/08/25	0	675.00	0	0.00	670.00	0	7,460	0.00%
2022/08/24	2.4	668.72	0	673.66	667.00	2.4	7,497	0.03%
2022/08/23	1.1	674.91	0	675.00	676.00	1.1	7,601	0.01%
2022/08/22	9.3	676.77	0	0.00	672.00	9.3	7,628	0.12%
2022/08/19	6.1	694.38	0	0.00	693.00	6.1	7,590	0.08%
2022/08/18	0	701.25	3	698.67	702.00	-3	7,581	-0.04%
2022/08/17	6	699.18	1	710.00	703.00	5	7,566	0.07%
2022/08/16	2	708.96	2.4	709.61	706.00	-0.4	7,537	-0.01%
2022/08/15	4.3	698.99	1.3	703.80	706.00	3	7,502	0.04%
2022/08/12	1.5	676.33	2.1	681.01	684.00	-0.5	7,480	-0.01%
2022/08/11	16.5	667.07	4	673.75	670.00	12.5	7,486	0.17%
2022/08/10	6.8	671.61	0	0.00	668.00	6.8	7,426	0.09%
2022/08/09	18	697.00	7	699.00	694.00	11	7,387	0.15%
2022/08/08	15	710.34	2.1	715.43	709.00	12.9	7,382	0.18%
2022/08/05	0	0.00	7.7	712.06	717.00	-7.7	7,373	-0.10%
2022/08/04	11	681.92	0	0.00	684.00	11	7,325	0.15%
2022/08/03	5.1	682.04	3	685.67	686.00	2.1	7,330	0.03%
2022/08/02	6.6	678.86	10	674.00	683.00	-3.4	7,368	-0.05%
2022/08/01	0.4	685.70	0.1	687.03	694.00	0.2	7,318	0.00%
2022/07/29	13.5	683.76	3.4	683.58	683.00	10.1	7,306	0.14%
2022/07/28	5.3	686.63	1	684.00	682.00	4.3	7,275	0.06%
2022/07/27	17.2	667.00	3.1	669.58	677.00	14.1	7,257	0.19%
2022/07/26	15.1	678.71	0.3	683.00	681.00	14.8	7,285	0.20%
2022/07/25	5.2	688.10	1	691.00	688.00	4.2	7,307	0.06%
2022/07/22	16.7	711.50	1	702.00	705.00	15.7	7,416	0.21%
2022/07/21	1.2	698.56	16.3	699.02	716.00	-15.1	7,419	-0.20%
2022/07/20	6.2	679.35	2	681.01	671.00	4.2	7,345	0.06%
2022/07/19	2	660.00	2	664.50	662.00	0	7,309	0.00%
2022/07/18	4	661.51	8.4	659.11	661.00	-4.4	7,327	-0.06%
2022/07/15	5.1	646.40	2.2	643.43	648.00	3	7,272	0.04%
2022/07/14	1.1	648.77	1	647.00	646.00	0.1	7,234	0.00%
2022/07/13	0.1	637.00	2.3	639.19	634.00	-2.2	7,247	-0.03%
2022/07/12	5.1	623.83	1	613.00	614.00	4.1	7,202	0.06%
2022/07/11	5.1	640.98	2	639.50	637.00	3.1	7,198	0.04%
2022/07/08	2.2	651.44	18.2	649.87	651.00	-16	7,217	-0.22%
2022/07/07	2.8	622.45	12	633.33	636.00	-9.3	7,234	-0.13%
2022/07/06	4.2	608.25	0.1	609.16	605.00	4.1	7,219	0.06%
2022/07/05	4.8	618.27	4.4	604.68	615.00	0.4	7,194	0.01%
2022/07/04	4.1	611.60	0.1	614.00	611.00	4	7,257	0.06%
2022/07/01	42.6	634.87	4.5	630.69	612.00	38.1	7,312	0.52%
2022/06/30	27.3	654.97	3.2	654.41	651.00	24.1	7,366	0.33%
2022/06/29	2.1	660.79	3.2	660.00	661.00	-1.2	7,359	-0.02%
2022/06/28	15.4	666.83	52.2	648.30	651.00	-36.8	7,274	-0.51%
2022/06/27	1.5	689.43	3.5	690.72	678.00	-2	7,189	-0.03%
2022/06/24	26.6	675.75	4.1	679.15	670.00	22.5	7,235	0.31%
2022/06/23	70.9	694.47	7.2	691.86	689.00	63.7	7,038	0.91%
2022/06/22	18	825.51	17	815.65	807.00	1	6,590	0.01%
2022/06/21	0.1	868.00	3.1	863.12	868.00	-3.1	6,426	-0.05%
2022/06/20	3	841.33	2	846.50	840.00	1	6,372	0.02%
2022/06/17	13.3	841.06	5	838.80	831.00	8.3	6,323	0.13%
2022/06/16	3.8	887.96	5.3	892.36	873.00	-1.5	6,172	-0.03%
2022/06/15	7	881.75	4.1	885.12	884.00	2.9	6,199	0.05%
2022/06/14	6.4	870.82	2.1	870.16	880.00	4.3	6,271	0.07%
2022/06/13	18.9	895.23	2	898.00	887.00	16.9	6,289	0.27%
2022/06/10	1.1	928.59	9.3	920.26	930.00	-8.2	6,300	-0.13%
2022/06/09	2.1	930.85	2	929.01	924.00	0.1	6,361	0.00%
2022/06/08	3.2	917.60	8.5	925.59	930.00	-5.2	6,356	-0.08%
2022/06/07	0.6	893.95	1.1	894.05	890.00	-0.4	6,282	-0.01%
2022/06/06	2.4	901.17	4.1	908.01	905.00	-1.8	6,289	-0.03%
2022/06/02	1.1	898.17	1.1	900.05	898.00	0.1	6,316	0.00%
2022/06/01	5.2	908.06	6	905.66	905.00	-0.9	6,430	-0.01%
2022/05/31	6.2	888.19	12.1	892.35	905.00	-5.9	6,447	-0.09%
2022/05/30	4	866.27	2.3	871.33	878.00	1.7	6,341	0.03%
2022/05/27	1	850.00	0.3	848.29	851.00	0.7	6,316	0.01%
2022/05/26	0.1	838.00	0.1	835.00	833.00	0	6,351	0.00%
2022/05/25	0.1	830.43	0.2	843.00	843.00	0	6,412	0.00%
2022/05/24	1	840.00	1	844.00	830.00	0	6,489	0.00%
2022/05/23	4.1	846.06	4.1	851.95	843.00	-0.1	6,499	0.00%
2022/05/20	0.2	843.00	2.1	843.67	846.00	-1.9	6,525	-0.03%
2022/05/19	2	841.50	3	839.33	845.00	-1	6,518	-0.02%
2022/05/18	2	848.00	1.5	849.33	855.00	0.5	6,480	0.01%
2022/05/17	0.1	842.98	1.5	833.33	841.00	-1.4	6,440	-0.02%
2022/05/16	11.2	834.39	1	829.03	825.00	10.2	6,422	0.16%
2022/05/13	0.5	839.01	2.6	840.98	843.00	-2.1	6,394	-0.03%
2022/05/12	0.1	819.01	30	824.00	820.00	-29.9	6,408	-0.47%
2022/05/11	31.1	829.68	0	0.00	829.00	31.1	6,423	0.48%
2022/05/10	3.3	808.03	1	818.83	820.00	2.2	6,503	0.03%
2022/05/09	0.4	819.48	0	0.00	813.00	0.4	6,538	0.01%
2022/05/06	3.3	832.38	1	812.00	834.00	2.3	6,633	0.03%
2022/05/05	16.3	843.78	0	846.00	841.00	16.3	6,852	0.24%
2022/05/04	0	829.00	1.4	831.19	829.00	-1.3	6,852	-0.02%
2022/05/03	16.4	817.17	0	816.00	820.00	16.4	6,867	0.24%
2022/04/29	11.3	832.34	1.1	832.74	830.00	10.1	6,813	0.15%
2022/04/28	2.3	836.62	1.3	827.28	828.00	1.1	6,800	0.02%
2022/04/27	5	806.71	4.8	807.17	808.00	0.1	6,680	0.00%
2022/04/26	6.7	829.12	3	832.67	833.00	3.7	6,617	0.06%
2022/04/25	22.3	833.93	1	833.00	837.00	21.3	6,582	0.32%
2022/04/22	2.8	852.22	0	0.00	854.00	2.8	6,574	0.04%
2022/04/21	1.6	867.42	5.3	863.53	868.00	-3.8	6,571	-0.06%
2022/04/20	1.1	854.99	20.3	853.80	856.00	-19.2	6,581	-0.29%
2022/04/19	37.4	859.32	29.1	860.74	838.00	8.2	6,539	0.13%
2022/04/18	2	840.00	3	838.67	833.00	-1	6,509	-0.02%
2022/04/15	19.6	836.11	4	843.75	832.00	15.6	6,561	0.24%
2022/04/14	11.1	865.38	0	0.00	861.00	11.1	6,580	0.17%
2022/04/13	4.1	863.17	7.2	864.25	880.00	-3.1	6,612	-0.05%
2022/04/12	5.2	841.64	1	842.00	842.00	4.2	6,561	0.06%
2022/04/11	4.5	836.80	1.1	834.14	836.00	3.5	6,543	0.05%
2022/04/08	13.1	842.81	0	0.00	840.00	13.1	6,563	0.20%
2022/04/07	9.6	859.75	4	855.75	850.00	5.6	6,415	0.09%
2022/04/06	8.6	865.08	3	862.00	882.00	5.6	6,295	0.09%
2022/04/01	2.6	896.25	0	902.00	900.00	2.6	6,156	0.04%
2022/03/31	2.9	905.65	0.1	912.00	905.00	2.8	6,142	0.05%
2022/03/30	10.5	911.77	1	922.00	915.00	9.5	6,086	0.16%
2022/03/29	30.6	923.94	3	916.00	912.00	27.6	5,947	0.46%
2022/03/28	0.3	955.04	0	0.00	964.00	0.3	5,753	0.00%
2022/03/25	2	971.00	2	971.00	971.00	0	5,782	0.00%
2022/03/24	2	972.01	0	976.00	972.00	2	5,778	0.03%
2022/03/23	6	980.67	0	991.50	977.00	6	5,770	0.10%
2022/03/22	0	973.00	0.1	975.00	975.00	-0.1	5,765	0.00%
2022/03/21	0.2	982.79	0.1	980.00	978.00	0.2	5,750	0.00%
2022/03/18	1.1	960.71	1	969.00	969.00	0.1	5,753	0.00%
2022/03/17	4.1	960.72	4.4	957.62	968.00	-0.3	5,699	-0.01%
2022/03/16	17.1	908.00	3.4	902.88	907.00	13.7	5,592	0.24%
2022/03/15	3.9	905.67	1	903.17	904.00	2.9	5,508	0.05%
2022/03/14	2.8	946.39	1	944.00	944.00	1.8	5,475	0.03%
2022/03/11	3.2	969.20	1	975.00	963.00	2.2	5,435	0.04%
2022/03/10	8.1	998.65	6.2	995.97	995.00	1.9	5,418	0.04%
2022/03/09	11.1	967.47	1	973.00	966.00	10.1	5,399	0.19%
2022/03/08	1.1	964.37	2.3	962.00	963.00	-1.2	5,418	-0.02%
2022/03/07	9.2	978.17	0	0.00	972.00	9.2	5,403	0.17%
2022/03/04	20.8	1040.15	0	0.00	1025.00	20.8	5,361	0.39%
2022/03/03	2.1	1084.60	2	1080.09	1080.00	0.1	5,320	0.00%
2022/03/02	0.2	1080.23	1.1	1080.00	1080.00	-0.9	5,327	-0.02%
2022/03/01	3	1106.69	3.1	1109.89	1100.00	-0.1	5,316	0.00%
2022/02/25	6.3	1082.27	1.2	1078.33	1085.00	5.1	5,296	0.10%
2022/02/24	7.4	1079.47	1	1060.00	1060.00	6.4	5,279	0.12%
2022/02/23	5.1	1110.04	1	1110.00	1120.00	4.1	5,229	0.08%
2022/02/22	0.1	1111.30	2	1097.55	1110.00	-1.9	5,336	-0.04%
2022/02/21	0	0.00	6	1130.00	1130.00	-6	5,465	-0.11%
2022/02/18	0.2	1113.39	0	0.00	1120.00	0.2	5,526	0.00%
2022/02/17	5.2	1124.90	7.1	1129.92	1130.00	-1.9	5,579	-0.03%
2022/02/16	7	1120.71	0	1120.00	1130.00	7	5,713	0.12%
2022/02/15	12	1105.00	3	1115.00	1100.00	9	5,736	0.16%
2022/02/14	7.2	1112.93	0.1	1110.00	1105.00	7.1	5,745	0.12%
2022/02/11	7.1	1153.55	2.1	1159.86	1150.00	5	5,713	0.09%
2022/02/10	8.1	1149.40	12.1	1149.18	1160.00	-4	5,744	-0.07%
2022/02/09	0.1	1102.33	2.2	1127.73	1130.00	-2.1	5,775	-0.04%
2022/02/08	8.1	1101.24	1	1100.00	1095.00	7.1	5,700	0.12%
2022/02/07	14	1100.36	0.1	1105.00	1100.00	14	5,594	0.25%
2022/01/26	5	1075.01	1	1085.00	1075.00	4	5,331	0.08%
2022/01/25	6	1070.83	1	1085.00	1085.00	5	5,295	0.09%
2022/01/24	0	1075.79	0	0.00	1090.00	0	5,269	0.00%
2022/01/21	5.4	1065.10	4	1073.75	1070.00	1.4	5,274	0.03%
2022/01/20	5	1084.00	3	1101.67	1090.00	2	5,240	0.04%
2022/01/19	0	1098.15	0	0.00	1100.00	0	5,285	0.00%
2022/01/18	4	1117.47	17	1113.24	1105.00	-13	5,311	-0.24%
2022/01/17	15.1	1109.36	1.6	1113.13	1115.00	13.5	5,315	0.25%
2022/01/14	1.3	1068.85	1	1060.00	1065.00	0.3	5,299	0.01%
2022/01/13	0	1095.00	0	1095.00	1100.00	0	5,304	0.00%
2022/01/12	0.1	1080.00	2	1075.00	1085.00	-1.9	5,294	-0.04%
2022/01/11	2.5	1079.44	1	1080.00	1080.00	1.5	5,343	0.03%
2022/01/10	0.3	1080.00	0	0.00	1095.00	0.3	5,369	0.01%
2022/01/07	2.1	1097.67	1.2	1133.33	1100.00	0.9	5,353	0.02%
2022/01/06	7	1122.15	1.3	1133.85	1135.00	5.7	5,359	0.11%
2022/01/05	1.3	1175.00	4	1170.00	1175.00	-2.7	5,315	-0.05%
2022/01/04	4.2	1153.01	0.1	1165.00	1165.00	4.1	5,303	0.08%
2022/01/03	14.1	1152.53	1.8	1153.57	1150.00	12.3	5,262	0.23%
2021/12/30	1.1	1189.55	12	1185.83	1190.00	-10.9	5,246	-0.21%
2021/12/29	2	1180.06	8.7	1194.60	1185.00	-6.7	5,271	-0.13%
2021/12/28	2	1165.10	4.1	1167.57	1175.00	-2.1	5,331	-0.04%
2021/12/27	0	1152.50	4.1	1172.16	1145.00	-4.1	5,325	-0.08%
2021/12/24	2	1120.01	22.4	1107.21	1120.00	-20.4	5,289	-0.38%
2021/12/23	0	0.00	8.2	1097.56	1095.00	-8.2	5,333	-0.15%
2021/12/22	0.2	1085.00	2.1	1089.88	1085.00	-1.8	5,426	-0.03%
2021/12/21	6	1079.17	3	1095.00	1090.00	3	5,524	0.05%
2021/12/20	2.5	1065.60	1	1075.00	1055.00	1.5	5,628	0.03%
2021/12/17	11.3	1078.10	1	1085.00	1075.00	10.3	5,654	0.18%
2021/12/16	10	1085.00	17.3	1082.92	1090.00	-7.3	5,672	-0.13%
2021/12/15	10.3	1063.73	8	1070.00	1060.00	2.3	5,747	0.04%
2021/12/14	21	1067.62	20.2	1055.00	1070.00	0.8	5,818	0.01%
2021/12/13	11	1080.46	17	1086.18	1075.00	-6	5,796	-0.10%
2021/12/10	22	1075.01	22.2	1070.50	1075.00	-0.2	5,826	0.00%
2021/12/09	22.5	1089.29	22	1090.23	1085.00	0.5	5,911	0.01%
2021/12/08	21.5	1103.33	28.4	1089.19	1095.00	-6.9	5,919	-0.12%
2021/12/07	24	1064.17	21	1074.76	1065.00	3	5,877	0.05%
2021/12/06	0	0.00	5	1066.02	1085.00	-5	5,880	-0.09%
2021/12/03	2	1067.54	6	1077.50	1060.00	-4	5,875	-0.07%
2021/12/02	1	1065.00	3	1078.33	1080.00	-2	5,860	-0.03%
2021/12/01	4	1045.01	11.1	1046.50	1065.00	-7.1	5,877	-0.12%
2021/11/30	5.2	1020.56	1	1035.30	1010.00	4.2	5,869	0.07%
2021/11/29	0.2	1006.59	6.1	1006.07	1030.00	-5.9	5,829	-0.10%
2021/11/26	4.4	1007.17	26	1000.39	1005.00	-21.6	5,918	-0.36%
2021/11/25	1	1025.05	3.3	1051.85	1035.00	-2.3	5,973	-0.04%
2021/11/24	5	1031.06	1.1	1039.76	1040.00	4	5,991	0.07%
2021/11/23	3.2	1059.68	1.3	1057.29	1055.00	1.9	6,013	0.03%
2021/11/22	2	1100.00	2	1087.50	1080.00	0	6,066	0.00%
2021/11/19	10.1	1087.98	13.1	1087.29	1090.00	-3.1	6,050	-0.05%
2021/11/18	5.6	1076.07	36.2	1074.02	1085.00	-30.6	5,931	-0.52%
2021/11/17	14.8	1038.76	32.3	1046.77	1030.00	-17.5	5,811	-0.30%
2021/11/16	19.1	1034.16	23	1029.13	1035.00	-3.9	5,789	-0.07%
2021/11/15	27.2	1027.88	50.7	1018.95	1025.00	-23.6	5,786	-0.41%
2021/11/12	4.1	983.20	15.2	972.09	983.00	-11.1	5,702	-0.19%
2021/11/11	5	946.56	4.4	947.93	954.00	0.7	5,713	0.01%
2021/11/10	5.1	964.37	13.4	962.09	958.00	-8.3	5,712	-0.14%
2021/11/09	12.1	993.03	24	994.87	978.00	-11.9	5,731	-0.21%
2021/11/08	7	967.17	21.2	961.34	980.00	-14.2	5,687	-0.25%
2021/11/05	1	930.07	14.8	937.26	940.00	-13.8	5,588	-0.25%
2021/11/04	1	932.00	3	937.00	928.00	-2	5,571	-0.04%
2021/11/03	1	930.00	9	935.00	932.00	-8	5,605	-0.14%
2021/11/02	0	0.00	0.1	927.00	928.00	-0.1	5,617	0.00%
2021/11/01	6	919.00	2.4	924.46	922.00	3.6	5,680	0.06%
2021/10/29	15	917.40	3	918.00	913.00	12	5,733	0.21%
2021/10/28	14	930.71	10	934.00	936.00	4	5,692	0.07%
2021/10/27	41	947.66	71.7	947.19	942.00	-30.7	5,694	-0.54%
2021/10/26	39	946.54	40.1	944.88	946.00	-1.1	5,657	-0.02%
2021/10/25	32	926.16	41.1	924.64	938.00	-9.1	5,704	-0.16%
2021/10/22	16.1	912.64	29.2	919.35	926.00	-13.1	5,890	-0.22%
2021/10/21	25.1	908.71	30.4	913.09	913.00	-5.3	5,948	-0.09%
2021/10/20	28	907.68	34	905.65	901.00	-6	5,922	-0.10%
2021/10/19	23.1	882.17	25.2	884.79	898.00	-2.1	5,922	-0.04%
2021/10/18	25	866.68	15.2	869.68	867.00	9.8	5,893	0.17%
2021/10/15	25.1	853.21	25	853.00	857.00	0.1	5,876	0.00%
2021/10/14	39.8	852.19	31	858.61	840.00	8.8	5,826	0.15%
2021/10/13	36.3	874.42	23	876.87	862.00	13.3	5,799	0.23%
2021/10/12	31	892.81	20	899.84	887.00	11	5,805	0.19%
2021/10/08	3	917.33	18	918.22	910.00	-15	5,823	-0.26%
2021/10/07	23	904.78	25.2	904.08	911.00	-2.2	5,809	-0.04%
2021/10/06	22	880.77	22.1	883.90	871.00	-0.1	5,818	0.00%
2021/10/05	19.5	870.28	19.1	873.93	867.00	0.4	5,823	0.01%
2021/10/04	3	894.97	3	891.33	892.00	0	5,764	0.00%
2021/10/01	15.7	897.27	6	887.00	885.00	9.7	5,787	0.17%
2021/09/30	6.2	905.61	3	907.33	905.00	3.2	5,769	0.06%
2021/09/29	11.4	932.73	10	926.60	913.00	1.4	5,757	0.02%
2021/09/28	9	956.11	12	958.42	957.00	-3	5,742	-0.05%
2021/09/27	2	945.00	19.5	940.87	959.00	-17.5	5,698	-0.31%
2021/09/24	12.2	920.84	12	917.08	920.00	0.2	5,614	0.00%
2021/09/23	4.1	912.56	9	915.11	915.00	-4.9	5,707	-0.09%
2021/09/22	9	906.22	2	903.50	911.00	7	5,709	0.12%
2021/09/17	3	941.00	14.3	942.79	940.00	-11.3	5,634	-0.20%
2021/09/16	1	930.00	10	933.70	936.00	-9	5,597	-0.16%
2021/09/15	1	942.99	7	938.71	935.00	-6	5,608	-0.11%
2021/09/14	2.2	937.95	62.5	943.51	947.00	-60.3	5,671	-1.06%
2021/09/13	6	923.83	10	925.00	927.00	-4	5,770	-0.07%
2021/09/10	6	917.50	12.1	916.08	925.00	-6.1	5,907	-0.10%
2021/09/09	0.3	904.20	0	0.00	901.00	0.3	5,926	0.00%
2021/09/08	0	0.00	5	911.80	912.00	-5	5,924	-0.08%
2021/09/07	1	901.00	1	902.99	903.00	0	5,934	0.00%
2021/09/06	4.2	906.22	3	900.41	896.00	1.1	5,959	0.02%
2021/09/03	7.1	921.45	10	936.37	919.00	-2.9	5,922	-0.05%
2021/09/02	1	929.03	11.1	931.13	933.00	-10.1	5,974	-0.17%
2021/09/01	3	919.03	19.2	920.27	927.00	-16.1	5,945	-0.27%
2021/08/31	21.1	889.40	1.2	902.67	901.00	19.9	5,851	0.34%
2021/08/30	2	901.00	10.3	904.92	912.00	-8.3	5,815	-0.14%
2021/08/27	1.2	884.54	7.1	891.73	896.00	-5.9	5,814	-0.10%
2021/08/26	9.9	887.30	10	887.60	888.00	-0.1	5,801	0.00%
2021/08/25	0.1	910.00	5.1	911.79	911.00	-5	5,763	-0.09%
2021/08/24	1	914.00	7	911.57	909.00	-6	5,818	-0.10%
2021/08/23	3	902.99	4.3	903.07	911.00	-1.3	5,929	-0.02%
2021/08/20	2.2	878.81	2	879.00	873.00	0.2	5,968	0.00%
2021/08/19	4.2	892.64	6	902.67	888.00	-1.8	6,030	-0.03%
2021/08/18	1	907.35	1	899.00	912.00	0	6,036	0.00%
2021/08/17	5.2	890.41	4	892.75	880.00	1.2	6,081	0.02%
2021/08/16	0.1	903.42	3	914.33	901.00	-2.9	6,099	-0.05%
2021/08/13	0	0.00	14	910.79	910.00	-14	6,266	-0.22%
2021/08/12	1.4	902.50	0.1	906.00	904.00	1.3	6,367	0.02%
2021/08/11	0.2	912.00	0	0.00	910.00	0.2	6,505	0.00%
2021/08/10	0	0.00	5	925.40	922.00	-5	6,700	-0.07%
2021/08/09	4	918.00	2	923.00	921.00	2	6,930	0.03%
2021/08/06	7	948.43	0	0.00	936.00	7	7,054	0.10%
2021/08/05	1.3	957.46	15.4	960.38	961.00	-14.1	7,268	-0.19%
2021/08/04	5.1	948.16	12	947.83	950.00	-6.9	7,673	-0.09%
2021/08/03	1.2	937.08	6.1	943.41	938.00	-4.9	7,987	-0.06%
2021/08/02	2.1	925.10	12.1	930.78	934.00	-10	8,252	-0.12%
2021/07/30	3.2	916.83	1	910.00	910.00	2.2	8,341	0.03%
2021/07/29	1	907.00	12.4	922.58	933.00	-11.4	8,488	-0.13%
2021/07/28	53.3	904.58	42	908.09	890.00	11.3	8,566	0.13%
2021/07/27	2.1	936.43	19.3	938.22	938.00	-17.2	8,595	-0.20%
2021/07/26	4.1	927.93	10	938.30	923.00	-5.9	8,877	-0.07%
2021/07/23	1	928.00	14	929.21	933.00	-13	8,908	-0.15%
2021/07/22	2.1	922.29	7.1	926.00	919.00	-5	8,983	-0.06%
2021/07/21	6.4	917.89	12	913.42	912.00	-5.6	9,049	-0.06%
2021/07/20	12.2	919.94	5	921.20	920.00	7.2	9,156	0.08%
2021/07/19	10.4	930.49	2	919.00	919.00	8.4	9,287	0.09%
2021/07/16	6.1	947.75	15	952.20	957.00	-8.9	9,267	-0.10%
2021/07/15	2.1	946.26	15.1	943.12	951.00	-13	9,280	-0.14%
2021/07/14	1.1	927.25	7	930.57	930.00	-5.9	9,319	-0.06%
2021/07/13	2.1	933.07	2	926.00	926.00	0.1	9,339	0.00%
2021/07/12	0	935.00	19.3	937.24	935.00	-19.2	9,329	-0.21%
2021/07/09	1.1	918.27	1.1	921.28	919.00	0	9,333	0.00%
2021/07/08	0.1	924.00	0	0.00	920.00	0.1	9,393	0.00%
2021/07/07	5.1	919.98	2	917.00	917.00	3.1	9,453	0.03%
2021/07/06	24.1	927.74	9	933.67	922.00	15.1	9,539	0.16%
2021/07/05	20.2	963.60	18	958.25	957.00	2.1	9,531	0.02%
2021/07/02	1	958.00	0	0.00	957.00	1	9,541	0.01%
2021/07/01	7.1	957.01	11.3	963.79	955.00	-4.3	9,556	-0.04%
2021/06/30	3.2	962.86	11.2	958.19	962.00	-8	9,666	-0.08%
2021/06/29	0	0.00	7	942.00	935.00	-7	9,587	-0.07%
2021/06/28	0	0.00	13	931.23	935.00	-13	9,649	-0.13%
2021/06/25	3	945.95	7	941.43	927.00	-4	9,792	-0.04%
2021/06/24	5.3	933.62	1	929.00	929.00	4.3	9,868	0.04%
2021/06/23	2	914.42	12.2	928.22	941.00	-10.2	10,004	-0.10%
2021/06/22	16.5	899.74	7	901.86	903.00	9.5	10,129	0.09%
2021/06/21	6	928.08	1	921.00	918.00	5	10,011	0.05%
2021/06/18	5.2	974.41	10.1	980.35	965.00	-4.9	9,964	-0.05%
2021/06/17	6.2	974.65	6	975.50	978.00	0.2	9,985	0.00%
2021/06/16	10.3	985.87	7	985.00	985.00	3.3	10,009	0.03%
2021/06/15	5.1	990.41	12	991.00	989.00	-7	10,003	-0.07%
2021/06/11	13	996.22	109	992.85	980.00	-96	10,014	-0.96%	大賣/
2021/06/10	111	992.57	16.2	986.71	998.00	94.8	10,027	0.95%	大買/
2021/06/09	6	967.50	11	970.56	967.00	-5	9,991	-0.05%
2021/06/08	4.3	970.07	13.2	972.83	966.00	-8.9	10,056	-0.09%
2021/06/07	6.1	961.24	54	964.78	973.00	-47.9	10,154	-0.47%
2021/06/04	2.2	971.07	10	972.50	977.00	-7.9	10,221	-0.08%
2021/06/03	4.1	978.15	11	969.45	981.00	-6.9	10,310	-0.07%
2021/06/02	2.7	966.80	11	963.27	959.00	-8.3	10,390	-0.08%
2021/06/01	14.6	988.18	13	1005.30	977.00	1.6	10,446	0.02%
2021/05/31	12.7	992.13	22.4	977.04	995.00	-9.7	10,530	-0.09%
2021/05/28	2	956.50	12.2	952.00	961.00	-10.2	10,516	-0.10%
2021/05/27	6.4	938.80	5	945.00	935.00	1.4	10,614	0.01%
2021/05/26	0	0.00	109	955.02	951.00	-109	10,714	-1.02%	大賣/鉅額交易
2021/05/25	76.2	960.68	19	959.63	952.00	57.2	10,736	0.53%
2021/05/24	34.2	943.07	6	946.33	943.00	28.2	10,717	0.26%
2021/05/21	9	954.78	17.1	962.86	955.00	-8	10,746	-0.07%
2021/05/20	5	939.80	6	944.50	930.00	-1	10,640	-0.01%
2021/05/19	54.8	962.25	106	972.41	943.00	-51.2	10,583	-0.48%	大賣/
2021/05/18	67	985.35	54	965.48	994.00	13	10,480	0.12%
2021/05/17	46.6	909.66	63.6	903.42	914.00	-17	10,407	-0.16%
2021/05/14	32.2	897.27	30	905.97	895.00	2.2	10,391	0.02%
2021/05/13	34.1	889.31	23	891.78	873.00	11.1	10,414	0.11%
2021/05/12	16.2	875.69	18	887.50	888.00	-1.8	10,317	-0.02%
2021/05/11	11.2	911.83	26.1	915.71	911.00	-14.9	10,040	-0.15%
2021/05/10	27.7	992.03	9	986.56	979.00	18.7	9,850	0.19%
2021/05/07	13.2	1042.89	235	1049.77	1060.00	-221.8	9,827	-2.26%	大賣/鉅額交易
2021/05/06	139	1023.02	20.1	1046.77	1055.00	118.9	9,967	1.19%	大買/鉅額交易
2021/05/05	40.3	1041.05	132	1008.14	1005.00	-91.7	9,906	-0.93%	大賣/
2021/05/04	41.1	1051.37	43.2	1077.31	1085.00	-2.1	9,843	-0.02%
2021/05/03	104.1	1131.09	33	1102.27	1105.00	71.1	9,692	0.73%	大買/
2021/04/29	10	1185.00	19	1185.00	1185.00	-9	9,546	-0.09%
2021/04/28	13.1	1068.82	18	1074.17	1080.00	-4.9	9,736	-0.05%
2021/04/27	15	1068.00	38	1091.05	1065.00	-23	9,769	-0.24%
2021/04/26	18	1046.94	15	1067.67	1070.00	3	9,764	0.03%
2021/04/23	15	1011.40	28.1	1005.03	1035.00	-13.1	9,723	-0.13%
2021/04/22	110	1002.45	25	995.52	984.00	85	9,703	0.88%	大買/
2021/04/21	17	994.59	118	987.70	988.00	-101	9,793	-1.03%	大賣/鉅額交易
2021/04/20	141	999.60	19	981.11	998.00	122	9,936	1.23%	大買/鉅額交易
2021/04/19	12	970.42	13	970.77	963.00	-1	9,945	-0.01%
2021/04/16	14.1	973.93	18	979.17	975.00	-3.9	10,002	-0.04%
2021/04/15	75	981.31	14	972.42	985.00	61	10,117	0.60%
2021/04/14	2.3	953.47	336.6	953.39	965.00	-334.3	10,142	-3.30%	大賣/鉅額交易
2021/04/13	20.2	971.61	26	970.23	961.00	-5.8	10,151	-0.06%
2021/04/12	25	977.72	21	966.95	960.00	4	10,145	0.04%
2021/04/09	3	1006.67	9	1025.00	999.00	-6	10,206	-0.06%
2021/04/08	0	991.17	14.1	1001.99	1020.00	-14	10,176	-0.14%
2021/04/07	2	1000.00	13.1	999.84	998.00	-11.1	10,136	-0.11%
2021/04/06	1	992.00	25.2	993.18	995.00	-24.2	10,121	-0.24%
2021/04/01	39.1	973.27	13.1	976.99	961.00	26	10,094	0.26%
2021/03/31	25.1	973.91	16	972.38	969.00	9.1	10,037	0.09%
2021/03/30	61	957.93	41.7	961.27	971.00	19.3	9,940	0.19%
2021/03/29	36	957.83	35.1	956.60	941.00	0.9	9,822	0.01%
2021/03/26	31	936.74	21.6	946.37	943.00	9.4	9,770	0.10%
2021/03/25	14.1	928.06	48.9	919.69	949.00	-34.8	9,665	-0.36%
2021/03/24	28.1	889.25	24	884.21	894.00	4.1	9,473	0.04%
2021/03/23	20.4	885.51	24	879.38	870.00	-3.6	9,459	-0.04%
2021/03/22	35.3	884.45	37	882.16	881.00	-1.7	9,423	-0.02%
2021/03/19	8.4	888.16	12	887.67	885.00	-3.6	9,389	-0.04%
2021/03/18	10	912.20	19.1	913.07	903.00	-9.1	9,326	-0.10%
2021/03/17	6.2	917.07	12.2	919.16	908.00	-6.1	9,374	-0.06%
2021/03/16	6	912.16	14	911.14	919.00	-8	9,405	-0.08%
2021/03/15	14.2	906.76	29.4	910.49	907.00	-15.2	9,424	-0.16%
2021/03/12	22	903.05	21.1	905.39	899.00	0.9	9,477	0.01%
2021/03/11	87.2	883.41	39.1	883.26	888.00	48.2	9,437	0.51%
2021/03/10	107.5	863.71	154	868.03	864.00	-46.5	9,369	-0.50%	大買/大賣/
2021/03/09	79.4	873.86	26	875.47	879.00	53.4	9,330	0.57%
2021/03/08	99.2	889.86	102	875.26	867.00	-2.8	9,312	-0.03%	大賣/
2021/03/05	27.5	877.80	13	884.69	883.00	14.5	9,295	0.16%
2021/03/04	107.3	907.93	16	912.44	897.00	91.3	9,343	0.98%	大買/
2021/03/03	61.1	921.06	16.1	910.45	930.00	45	9,196	0.49%
2021/03/02	3.4	918.10	237	910.36	900.00	-233.6	9,113	-2.56%	大賣/鉅額交易
2021/02/26	17.8	911.99	16.1	918.02	896.00	1.6	9,006	0.02%
2021/02/25	2	946.50	11.1	936.92	944.00	-9.1	8,849	-0.10%
2021/02/24	2	951.05	11	944.27	940.00	-9	8,846	-0.10%
2021/02/23	6	947.01	13	943.00	965.00	-7	8,911	-0.08%
2021/02/22	4.2	964.11	34	974.68	951.00	-29.8	8,928	-0.33%
2021/02/19	14	968.93	12	962.17	964.00	2	9,154	0.02%
2021/02/18	12.6	975.08	15.1	980.73	978.00	-2.4	9,139	-0.03%
2021/02/17	24.1	983.20	21.2	983.17	980.00	2.9	9,139	0.03%
2021/02/05	262.1	964.18	11.1	963.83	950.00	251	9,019	2.78%	大買/鉅額交易
2021/02/04	6	922.71	18	947.78	946.00	-12	8,834	-0.14%
2021/02/03	27.2	949.85	14.9	950.30	950.00	12.3	8,748	0.14%
2021/02/02	16.1	935.66	18.1	933.71	931.00	-2	8,668	-0.02%
2021/02/01	4.1	893.78	34.1	898.27	905.00	-30	8,536	-0.35%
2021/01/29	43	888.86	19	891.32	875.00	24	8,433	0.28%
2021/01/28	45.4	867.90	38.6	869.91	869.00	6.8	8,337	0.08%
2021/01/27	10	889.32	16.5	892.44	897.00	-6.5	8,198	-0.08%
2021/01/26	8.9	888.74	14	911.29	871.00	-5.1	8,153	-0.06%
2021/01/25	4.6	905.20	11	904.74	910.00	-6.4	8,217	-0.08%
2021/01/22	15.1	916.77	15.5	929.94	917.00	-0.4	8,174	0.00%
2021/01/21	9.3	921.14	30.3	912.03	934.00	-21	7,980	-0.26%
2021/01/20	18.3	880.93	15	886.87	872.00	3.2	7,790	0.04%
2021/01/19	2	866.50	12	864.92	879.00	-10	7,707	-0.13%
2021/01/18	16.1	829.66	11.2	831.21	844.00	4.9	7,647	0.06%
2021/01/15	13.5	868.42	11.1	861.49	850.00	2.5	7,581	0.03%
2021/01/14	25	864.85	24.2	868.02	861.00	0.8	7,503	0.01%
2021/01/13	13.1	885.56	23.2	875.98	884.00	-10.1	7,403	-0.14%
2021/01/12	30	852.53	22	857.40	846.00	8	7,230	0.11%
2021/01/11	15	841.74	11	847.36	851.00	4	7,124	0.06%
2021/01/08	5	835.00	16	816.44	838.00	-11	7,075	-0.16%
2021/01/07	4.1	795.13	11.2	799.50	799.00	-7.1	6,971	-0.10%
2021/01/06	14.3	796.12	12	798.75	792.00	2.3	6,942	0.03%
2021/01/05	0	784.00	14	792.00	797.00	-14	6,919	-0.20%
2021/01/04	1	788.00	26.1	776.64	792.00	-25.1	7,122	-0.35%
2020/12/31	1	747.00	11.1	747.79	747.00	-10.1	7,147	-0.14%
2020/12/30	10	742.00	21.8	740.03	746.00	-11.8	7,365	-0.16%
2020/12/29	2	739.95	14	743.93	734.00	-12	7,338	-0.16%
2020/12/28	5	736.00	23.1	729.92	740.00	-18.1	7,345	-0.25%
2020/12/25	1	715.98	11	720.63	715.00	-10	7,269	-0.14%
2020/12/24	2	719.00	11.1	721.27	714.00	-9.1	7,323	-0.12%
2020/12/23	12	710.92	34.3	712.71	720.00	-22.3	7,396	-0.30%
2020/12/22	28	708.64	16	712.06	703.00	12	7,438	0.16%
2020/12/21	5.1	691.65	13.1	698.87	708.00	-8	7,475	-0.11%
2020/12/18	1	700.00	10	704.40	699.00	-9	7,494	-0.12%
2020/12/17	3	700.33	14	707.50	704.00	-11	7,540	-0.15%
2020/12/16	7	703.71	11	709.18	701.00	-4	7,575	-0.05%
2020/12/15	3	699.67	12	704.17	701.00	-9	7,661	-0.12%
2020/12/14	5.4	704.30	11	707.82	702.00	-5.6	7,785	-0.07%
2020/12/11	9.1	706.81	13	711.92	707.00	-4	7,897	-0.05%
2020/12/10	8.1	715.24	14	709.07	709.00	-6	7,895	-0.08%
2020/12/09	7.2	734.07	11	739.45	734.00	-3.8	7,911	-0.05%
2020/12/08	10.5	717.62	23.1	716.92	730.00	-12.6	7,906	-0.16%
2020/12/07	3.2	696.71	11	700.27	704.00	-7.8	7,861	-0.10%
2020/12/04	1	702.11	9	699.00	705.00	-8	7,938	-0.10%
2020/12/03	7.1	702.88	10	706.10	700.00	-2.9	7,959	-0.04%
2020/12/02	37	700.71	18	702.78	712.00	19	7,960	0.24%
2020/12/01	6	701.99	14	700.07	697.00	-8	8,051	-0.10%
2020/11/30	10.4	710.91	11	705.59	704.00	-0.7	8,134	-0.01%
2020/11/27	8.1	722.78	12	725.17	725.00	-4	8,228	-0.05%
2020/11/26	0	732.00	13	730.69	730.00	-13	8,349	-0.16%
2020/11/25	20.1	734.71	15	741.38	724.00	5	8,574	0.06%
2020/11/24	6	742.33	54	742.35	742.00	-48	8,675	-0.55%
2020/11/23	19.1	746.99	11.5	753.57	743.00	7.6	8,827	0.09%
2020/11/20	5.1	740.46	29.2	739.11	747.00	-24.1	8,889	-0.27%
2020/11/19	38	731.63	13	732.92	733.00	25	8,864	0.28%
2020/11/18	39.2	721.56	50	718.68	728.00	-10.8	8,965	-0.12%
2020/11/17	5.3	697.77	9	700.00	696.00	-3.7	8,975	-0.04%
2020/11/16	0.3	692.18	16	684.06	694.00	-15.7	9,437	-0.17%
2020/11/13	10	670.50	11	674.18	675.00	-1	9,725	-0.01%
2020/11/12	3	676.67	12	679.33	673.00	-9	10,351	-0.09%
2020/11/11	17.1	673.41	15	676.67	676.00	2.1	10,383	0.02%
2020/11/10	7	692.86	13.1	689.54	686.00	-6.1	10,411	-0.06%
2020/11/09	4	700.00	9	708.00	702.00	-5	10,500	-0.05%
2020/11/06	52	697.73	12	702.92	700.00	40	10,576	0.38%
2020/11/05	4	689.00	25.1	685.88	696.00	-21.1	10,619	-0.20%
2020/11/04	6	678.17	21.2	674.06	677.00	-15.2	10,610	-0.14%
2020/11/03	29	665.34	13	667.15	665.00	16	10,699	0.15%
2020/11/02	23.4	657.04	14	655.86	653.00	9.4	10,776	0.09%
2020/10/30	15	676.00	9	678.00	678.00	6	10,763	0.06%
2020/10/29	3.1	671.23	16	680.75	684.00	-12.9	10,976	-0.12%
2020/10/28	8	679.25	15	688.00	681.00	-7	11,330	-0.06%
2020/10/27	1	683.00	17	679.24	685.00	-16	11,469	-0.14%
2020/10/26	5.2	679.15	13	676.69	674.00	-7.8	11,597	-0.07%
2020/10/23	11	683.64	13	681.38	678.00	-2	11,765	-0.02%
2020/10/22	3.1	689.64	14	693.79	688.00	-11	12,285	-0.09%
2020/10/21	6	697.00	13	699.23	691.00	-7	12,554	-0.06%
2020/10/20	5	687.40	14	689.14	697.00	-9	12,874	-0.07%
2020/10/19	0	0.00	13	690.31	692.00	-13	13,079	-0.10%
2020/10/16	1	690.00	10	694.80	680.00	-9	13,311	-0.07%
2020/10/15	7	696.00	16	701.44	689.00	-9	13,490	-0.07%
2020/10/14	2	689.50	10	694.80	689.00	-8	13,524	-0.06%
2020/10/13	8	698.88	16	701.44	699.00	-8	13,578	-0.06%
2020/10/12	26	704.58	45	712.47	714.00	-19	13,570	-0.14%
2020/10/08	35	672.42	21	664.81	670.00	14	13,458	0.10%
2020/10/07	7	644.43	33	641.97	647.00	-26	13,352	-0.19%
2020/10/06	1	616.00	11	614.18	615.00	-10	13,230	-0.08%
2020/10/05	1	615.00	13	614.62	611.00	-12	13,446	-0.09%
2020/09/30	4	615.00	14	609.36	607.00	-10	13,648	-0.07%
2020/09/29	1	611.00	10	610.00	610.00	-9	13,911	-0.06%
2020/09/28	3	584.00	14	596.43	603.00	-11	14,142	-0.08%
2020/09/25	18	593.72	14	591.50	585.00	4	14,134	0.03%
2020/09/24	1	604.00	18	604.83	600.00	-17	14,148	-0.12%
2020/09/23	0	0.00	11	613.55	617.00	-11	14,104	-0.08%
2020/09/22	1.1	602.18	9	609.00	603.00	-7.9	14,121	-0.06%
2020/09/21	0	0.00	14	619.14	616.00	-14	14,152	-0.10%
2020/09/18	2	603.50	15	604.40	611.00	-13	14,216	-0.09%
2020/09/17	7	599.00	23.1	603.08	599.00	-16	14,178	-0.11%
2020/09/16	12.1	621.04	15	619.33	617.00	-2.9	14,226	-0.02%
2020/09/15	0	0.00	10	610.10	611.00	-10	14,345	-0.07%
2020/09/14	2	592.50	14	596.71	609.00	-12	14,584	-0.08%
2020/09/11	3	594.00	9	594.00	595.00	-6	14,529	-0.04%
2020/09/10	2	600.50	15	601.53	599.00	-13	14,506	-0.09%
2020/09/09	7	592.00	14	594.14	595.00	-7	14,579	-0.05%
2020/09/08	1	606.00	10	602.20	604.00	-9	14,531	-0.06%
2020/09/07	1	597.00	9	596.00	598.00	-8	14,617	-0.05%
2020/09/04	4	598.53	20	598.96	603.00	-16	14,678	-0.11%
2020/09/03	6	605.67	15	612.53	603.00	-9	14,559	-0.06%
2020/09/02	14	592.93	27	601.22	596.00	-13	14,467	-0.09%
2020/09/01	4	566.75	20	565.40	576.00	-16	14,314	-0.11%
2020/08/31	7	565.57	10	554.00	556.00	-3	14,274	-0.02%
2020/08/28	5	565.00	15	566.13	574.00	-10	14,125	-0.07%
2020/08/27	7	562.57	13	564.46	558.00	-6	14,063	-0.04%
2020/08/26	15	575.80	13.1	577.03	578.00	1.9	14,098	0.01%
2020/08/25	9.1	586.59	15	588.80	589.00	-6	14,064	-0.04%
2020/08/24	32	589.59	33	588.88	585.00	-1	14,058	-0.01%
2020/08/21	20	592.71	32	591.38	604.00	-12	13,992	-0.09%
2020/08/20	77	577.65	66	572.86	565.00	11	13,769	0.08%
2020/08/19	12	616.67	23	616.78	609.00	-11	13,312	-0.08%
2020/08/18	50.1	618.62	55	619.05	617.00	-4.9	13,108	-0.04%
2020/08/17	4	683.50	11	683.18	685.00	-7	12,659	-0.06%
2020/08/14	23	676.09	21	674.95	680.00	2	12,709	0.02%
2020/08/13	13	683.31	49	682.41	684.00	-36	12,854	-0.28%
2020/08/12	22	680.27	17	682.53	680.00	5	13,029	0.04%
2020/08/11	9.1	698.01	21	700.19	693.00	-12	13,265	-0.09%
2020/08/10	23	708.57	28	709.79	706.00	-5	13,196	-0.04%
2020/08/07	12	717.67	45	710.11	705.00	-33	13,149	-0.25%
2020/08/06	14	738.71	39	740.21	732.00	-25	13,080	-0.19%
2020/08/05	31	728.03	16	733.00	730.00	15	12,950	0.12%
2020/08/04	44	722.30	70	720.36	732.00	-26	12,842	-0.20%
2020/08/03	36.2	710.84	25	704.20	696.00	11.2	12,632	0.09%
2020/07/31	38	688.76	24	690.54	701.00	14	12,338	0.11%
2020/07/30	6.1	683.70	31	680.48	683.00	-24.9	12,239	-0.20%
2020/07/29	35	678.00	23	683.35	682.00	12	12,132	0.10%
2020/07/28	66.1	712.51	83.1	728.73	680.00	-17	12,087	-0.14%
2020/07/27	37.1	723.23	177.1	717.16	728.00	-140	11,849	-1.18%	大賣/鉅額交易
2020/07/24	134.2	685.71	65	690.20	675.00	69.2	12,020	0.58%	大買/
2020/07/23	40.2	680.16	22	670.60	677.00	18.2	11,790	0.15%
2020/07/22	72	663.60	71	661.01	664.00	1	11,722	0.01%
2020/07/21	43	633.72	151	621.28	637.00	-108	11,526	-0.94%	大賣/鉅額交易
2020/07/20	6	598.00	64	601.34	601.00	-58	11,410	-0.51%
2020/07/17	16	604.88	16	602.38	607.00	0	11,461	0.00%
2020/07/16	15	605.00	11	602.09	599.00	4	11,498	0.03%
2020/07/15	8	605.88	20	612.25	609.00	-12	11,468	-0.10%
2020/07/14	6.1	616.79	32	613.75	611.00	-25.9	11,446	-0.23%
2020/07/13	21.1	624.50	22	629.73	629.00	-0.9	11,402	-0.01%
2020/07/10	18	633.56	20	628.74	616.00	-2	11,372	-0.02%
2020/07/09	16	652.88	19	656.63	651.00	-3	11,313	-0.03%
2020/07/08	77	660.14	81.1	646.43	661.00	-4.1	11,147	-0.04%
2020/07/07	8	612.25	78.5	616.86	618.00	-70.5	10,896	-0.65%
2020/07/06	13	583.77	12	586.25	589.00	1	10,711	0.01%
2020/07/03	9	582.56	27	581.70	585.00	-18	10,705	-0.17%
2020/07/02	2	579.50	10	578.90	574.00	-8	10,704	-0.07%
2020/07/01	7	584.86	13	581.69	577.00	-6	10,742	-0.06%
2020/06/30	30	579.00	32	573.72	579.00	-2	10,725	-0.02%
2020/06/29	10	569.10	15	567.67	565.00	-5	10,747	-0.05%
2020/06/24	7	575.73	16.3	574.97	580.00	-9.3	10,726	-0.09%
2020/06/23	27.1	574.33	36	579.77	574.00	-8.9	10,795	-0.08%
2020/06/22	39	573.05	57	564.14	576.00	-18	10,730	-0.17%
2020/06/19	18.1	542.34	234	535.96	546.00	-215.9	10,772	-2.00%	大賣/鉅額交易
2020/06/18	2	510.50	67	510.55	513.00	-65	10,633	-0.61%
2020/06/17	0	0.00	11	508.18	510.00	-11	10,881	-0.10%
2020/06/16	3	501.17	30.1	504.47	510.00	-27.1	11,062	-0.24%
2020/06/15	5	497.40	12	502.04	492.50	-7	11,296	-0.06%
2020/06/12	27	475.09	11	490.55	492.50	16	11,410	0.14%
2020/06/11	5	504.80	25	504.46	496.50	-20	11,450	-0.17%
2020/06/10	1	501.00	12	499.58	500.00	-11	11,475	-0.10%
2020/06/09	2	493.50	15.1	497.09	497.50	-13.1	11,757	-0.11%
2020/06/08	19	496.45	27	499.59	494.50	-8	11,945	-0.07%
2020/06/05	248	493.80	27	495.96	494.00	221	11,941	1.85%	大買/鉅額交易
2020/06/04	0	0.00	9	490.00	490.00	-9	11,999	-0.08%
2020/06/03	12	488.33	40	491.21	490.00	-28	12,054	-0.23%
2020/06/02	36	483.74	46	487.25	485.00	-10	12,020	-0.08%
2020/06/01	28	461.96	21	468.71	461.50	7	11,915	0.06%
2020/05/29	1	457.00	19	462.87	463.00	-18	11,951	-0.15%
2020/05/28	2	458.25	2	457.50	460.00	0	11,959	0.00%
2020/05/27	21	462.86	31	464.47	464.50	-10	11,968	-0.08%
2020/05/26	47	461.97	53	462.83	460.00	-6	12,078	-0.05%
2020/05/25	6	453.25	27	454.21	460.00	-21	12,147	-0.17%
2020/05/22	9	443.44	15.3	448.54	442.00	-6.3	12,130	-0.05%
2020/05/21	24	467.06	27	469.46	464.50	-3	12,091	-0.02%
2020/05/20	59	466.93	83	471.36	470.00	-24	12,071	-0.20%
2020/05/19	25	460.76	65	461.91	462.00	-40	11,901	-0.34%
2020/05/18	23	438.70	49	449.31	440.50	-26	11,685	-0.22%
2020/05/15	4	408.63	5	409.90	411.00	-1	11,390	-0.01%
2020/05/14	7	412.43	6	413.42	411.00	1	11,447	0.01%
2020/05/13	2	414.75	8	414.94	420.00	-6	11,461	-0.05%
2020/05/12	4	407.13	3	407.50	407.00	1	11,544	0.01%
2020/05/11	1	409.00	0	0.00	410.00	1	11,685	0.01%
2020/05/08	5	413.89	6	415.00	411.50	-1	11,764	-0.01%
2020/05/07	3	413.50	3	411.99	411.00	0	11,832	0.00%
2020/05/06	2	408.50	23	408.61	408.00	-21	11,867	-0.18%
2020/05/05	4	402.00	4	403.50	401.50	0	11,894	0.00%
2020/05/04	6	401.00	2	399.50	399.50	4	12,042	0.03%
2020/04/30	4	409.00	17	410.36	415.00	-13	12,003	-0.11%
2020/04/29	82	387.71	214.4	396.74	398.00	-132.4	11,815	-1.12%	大賣/鉅額交易
2020/04/28	2	368.00	30	372.93	375.00	-28	11,461	-0.24%
2020/04/27	3	366.83	3	361.17	372.00	0	11,656	0.00%
2020/04/24	18	350.06	22	349.43	348.50	-4	11,531	-0.03%
2020/04/23	5	347.70	3	348.00	351.00	2	11,572	0.02%
2020/04/22	49	347.38	41	346.09	346.00	8	11,643	0.07%
2020/04/21	40	358.91	31	353.50	353.50	9	11,874	0.08%
2020/04/20	1	370.00	0	0.00	370.00	1	12,011	0.01%
2020/04/17	55	368.35	74.1	371.55	368.00	-19.1	12,089	-0.16%
2020/04/16	32	361.25	11	363.32	361.50	21	11,995	0.18%
2020/04/15	4	366.75	2	367.25	365.50	2	12,003	0.02%
2020/04/14	1	365.00	25	364.94	365.50	-24	12,021	-0.20%
2020/04/13	11	349.45	0	0.00	351.50	11	11,992	0.09%
2020/04/10	1	351.00	2	350.00	350.00	-1	12,013	-0.01%
2020/04/09	22	348.86	12	355.25	351.50	10	12,109	0.08%
2020/04/08	1	350.00	12	349.79	349.50	-11	12,076	-0.09%
2020/04/07	1	347.00	5	347.10	347.00	-4	12,056	-0.03%
2020/04/06	3	341.00	15	343.80	341.00	-12	11,960	-0.10%
2020/04/01	2	330.81	1	333.00	334.00	1	11,892	0.01%
2020/03/31	24	329.90	3	337.00	327.50	21	11,880	0.18%
2020/03/30	16	329.03	15	329.67	336.50	1	11,749	0.01%
2020/03/27	55	344.38	31	352.73	340.00	24	11,622	0.21%
2020/03/26	9.1	336.09	34.1	340.04	343.50	-25	11,460	-0.22%
2020/03/25	116.1	347.49	30	346.73	334.50	86.1	11,502	0.75%	大買/
2020/03/24	69	332.22	46	335.99	330.00	23	11,314	0.20%
2020/03/23	18	310.00	48	308.07	308.00	-30	11,286	-0.27%
2020/03/20	5	294.50	9	297.33	301.00	-4	11,228	-0.04%
2020/03/19	50	286.78	36	276.19	274.00	14	11,118	0.13%
2020/03/18	29	314.05	16	317.59	301.50	13	10,839	0.12%
2020/03/17	38	313.87	39	316.41	315.50	-1	10,712	-0.01%
2020/03/16	20.1	331.12	116	323.64	320.00	-95.9	10,537	-0.91%	大賣/
2020/03/13	16.1	330.19	18	322.58	341.00	-1.9	10,390	-0.02%
2020/03/12	27	345.59	65	336.55	336.00	-38	10,118	-0.38%
2020/03/11	15	368.17	18	364.00	363.00	-3	9,884	-0.03%
2020/03/10	9	368.89	11	368.50	373.50	-2	9,823	-0.02%
2020/03/09	15	366.13	32	367.03	366.50	-17	9,727	-0.17%
2020/03/06	18	378.56	11	380.59	378.50	7	9,658	0.07%
2020/03/05	8	379.38	26	381.98	385.00	-18	9,648	-0.19%
2020/03/04	5	367.72	12	368.67	370.50	-7	9,661	-0.07%
2020/03/03	6	374.33	10	374.85	372.00	-4	9,644	-0.04%
2020/03/02	5.1	360.01	13	362.42	363.00	-7.9	9,576	-0.08%
2020/02/27	2	370.50	12.1	363.14	360.00	-10.1	9,569	-0.11%
2020/02/26	8	375.94	13	376.96	375.00	-5	9,475	-0.05%
2020/02/25	6	379.00	17	380.21	378.50	-11	9,416	-0.12%
2020/02/24	14.1	381.16	23	377.78	377.00	-8.9	9,441	-0.09%
2020/02/21	4.2	390.31	13	391.23	388.00	-8.9	9,324	-0.09%
2020/02/20	4	391.02	9	392.00	394.00	-5	9,257	-0.05%
2020/02/19	10	388.51	19	389.21	388.50	-9	9,184	-0.10%
2020/02/18	3.1	393.71	18	394.56	392.00	-14.9	9,196	-0.16%
2020/02/17	15	397.47	23	397.17	398.00	-8	9,152	-0.09%
2020/02/14	6	405.42	12	406.63	405.50	-6	9,082	-0.07%
2020/02/13	6	409.08	13	410.77	408.50	-7	9,018	-0.08%
2020/02/12	6	399.83	18	400.86	401.50	-12	8,901	-0.13%
2020/02/11	12	388.58	16	388.09	390.00	-4	8,895	-0.04%
2020/02/10	10	381.40	10	385.40	380.00	0	8,905	0.00%
2020/02/07	2.1	381.71	9	382.50	381.00	-6.9	8,950	-0.08%
2020/02/06	21.2	382.26	23	384.30	382.00	-1.8	8,979	-0.02%
2020/02/05	27	384.65	42	381.93	381.00	-15	8,947	-0.17%
2020/02/04	17	390.56	22	390.98	390.50	-5	8,844	-0.06%
2020/02/03	20	376.73	32.1	379.21	382.00	-12.1	9,087	-0.13%
2020/01/31	4	387.63	14	385.96	388.00	-10	9,100	-0.11%
2020/01/30	23	393.28	12.2	388.29	383.50	10.9	9,154	0.12%
2020/01/20	3	420.00	10	420.65	419.00	-7	8,903	-0.08%
2020/01/17	7	421.71	17	422.91	420.50	-10	8,946	-0.11%
2020/01/16	9	420.89	19	420.97	421.00	-10	9,016	-0.11%
2020/01/15	22	411.31	48	410.99	416.00	-26	8,866	-0.29%
2020/01/14	44	418.27	33.1	417.75	416.00	11	8,518	0.13%
2020/01/13	10	427.20	9	423.00	422.00	1	8,270	0.01%
2020/01/10	14	432.36	15	431.87	432.00	-1	8,199	-0.01%
2020/01/09	4	435.50	22	436.20	437.00	-18	8,219	-0.22%
2020/01/08	6	430.25	25	431.18	430.50	-19	8,306	-0.23%
2020/01/07	6	428.17	18	427.00	426.00	-12	8,311	-0.14%
2020/01/06	4	426.13	28	427.41	424.00	-24	8,361	-0.29%
2020/01/03	66	439.81	31	429.65	434.50	35	8,361	0.42%
2020/01/02	12	442.50	9	442.00	441.50	3	8,240	0.04%
2019/12/31	4.1	441.91	11	445.09	443.50	-7	8,221	-0.08%
2019/12/30	0	0.00	49	446.22	446.50	-49	8,253	-0.59%
2019/12/27	6	449.83	12	450.79	446.50	-6	8,354	-0.07%
2019/12/26	28	453.63	17	457.56	449.00	11	8,350	0.13%
2019/12/25	5	450.00	19	448.68	452.00	-14	8,376	-0.17%
2019/12/24	6	446.08	10	445.00	445.00	-4	8,479	-0.05%
2019/12/23	4	446.13	12	448.21	449.00	-8	8,565	-0.09%
2019/12/20	14	445.46	12	446.54	446.00	2	8,656	0.02%
2019/12/19	6	454.50	16	455.00	454.50	-10	8,489	-0.12%
2019/12/18	12.1	455.09	10	457.45	456.50	2	8,415	0.02%
2019/12/17	12	457.00	45.1	455.35	460.50	-33.1	8,371	-0.40%
2019/12/16	4	439.63	24.1	438.59	442.00	-20.1	8,218	-0.24%
2019/12/13	4.1	431.61	21	432.07	432.50	-16.9	8,167	-0.21%
2019/12/12	9	429.11	11	430.41	427.50	-2	8,163	-0.02%
2019/12/11	6	425.92	23	426.28	429.00	-17	8,239	-0.21%
2019/12/10	3	425.17	11	425.18	425.00	-8	8,338	-0.10%
2019/12/09	3	425.83	34	423.74	426.50	-31	8,406	-0.37%
2019/12/06	21	418.00	9	418.00	415.00	12	8,435	0.14%
2019/12/05	7	421.93	13	421.73	420.00	-6	8,675	-0.07%
2019/12/04	1	422.50	16	421.03	424.50	-15	8,807	-0.17%
2019/12/03	7	420.64	11	420.77	418.00	-4	8,781	-0.05%
2019/12/02	14	417.68	11	421.86	416.50	3	8,763	0.03%
2019/11/29	25	422.96	23	429.50	421.50	2	8,725	0.02%
2019/11/28	5	429.00	25.1	429.14	431.50	-20.1	8,621	-0.23%
2019/11/27	2	422.50	15	422.87	422.50	-13	8,630	-0.15%
2019/11/26	14	421.43	11	419.18	420.00	3	8,671	0.03%
2019/11/25	3	419.50	22	419.09	418.50	-19	8,836	-0.22%
2019/11/22	2	406.50	15	410.87	411.00	-13	8,819	-0.15%
2019/11/21	24	403.24	15	405.83	407.00	9	8,782	0.10%
2019/11/20	13	414.46	11	415.27	414.50	2	8,700	0.02%
2019/11/19	11	421.68	12	421.42	421.00	-1	8,742	-0.01%
2019/11/18	7	417.86	40	418.18	419.50	-33	8,859	-0.37%
2019/11/15	3	417.33	53	420.19	422.00	-50	9,020	-0.55%
2019/11/14	14	408.36	15	409.50	410.50	-1	9,367	-0.01%
2019/11/13	1	413.39	10	409.45	408.00	-9	9,416	-0.10%
2019/11/12	76	410.24	12	409.63	410.00	64	9,420	0.68%
2019/11/11	30	406.18	23	406.22	403.50	7	9,399	0.07%
2019/11/08	34	415.44	17.1	415.05	414.00	16.9	9,324	0.18%
2019/11/07	14.1	424.46	11	426.64	425.00	3.1	9,240	0.03%
2019/11/06	4	430.63	53	430.99	434.00	-49	9,160	-0.53%
2019/11/05	5.1	422.01	32.1	420.47	425.00	-27	9,161	-0.29%
2019/11/04	5.1	408.22	24.1	409.19	412.00	-19	9,130	-0.21%
2019/11/01	8.1	407.16	12	410.67	405.00	-3.9	9,151	-0.04%
2019/10/31	3	399.67	104	407.47	408.00	-101	9,210	-1.10%	大賣/鉅額交易
2019/10/30	3	395.33	28.5	395.31	396.50	-25.5	9,218	-0.28%
2019/10/29	5	391.60	44	392.35	393.00	-39	9,328	-0.42%
2019/10/28	4	383.25	27.1	384.35	387.00	-23.1	9,387	-0.25%
2019/10/25	18	382.83	10	385.30	379.00	8	9,418	0.08%
2019/10/24	6	377.83	30	380.30	381.50	-24	9,356	-0.26%
2019/10/23	6	370.00	11	369.86	372.00	-5	9,235	-0.05%
2019/10/22	9	370.00	19	371.26	371.50	-10	9,309	-0.11%
2019/10/21	71	370.42	10	372.45	369.00	61	9,352	0.65%
2019/10/18	50	371.10	9	372.50	370.00	41	9,393	0.44%
2019/10/17	1	362.50	18	367.72	371.00	-17	9,416	-0.18%
2019/10/16	6	362.58	18	365.97	360.00	-12	9,428	-0.13%
2019/10/15	5	368.20	13	368.42	367.00	-8	9,338	-0.09%
2019/10/14	24	370.81	9	372.00	370.50	15	9,256	0.16%
2019/10/09	18	373.92	11	376.77	372.00	7	9,098	0.08%
2019/10/08	0	384.00	12	385.29	384.50	-12	9,011	-0.13%
2019/10/07	7	384.29	20	383.58	384.00	-13	9,038	-0.14%
2019/10/04	2	383.75	17	384.29	385.50	-15	9,026	-0.17%
2019/10/03	15	376.73	16	377.13	379.50	-1	8,961	-0.01%
2019/10/02	0	0.00	9	373.00	372.00	-9	8,908	-0.10%
2019/10/01	7	372.71	18	374.14	376.50	-11	8,953	-0.12%
2019/09/27	12.4	369.48	20	373.13	369.00	-7.6	8,898	-0.09%
2019/09/26	3	376.67	16	380.75	376.00	-13	8,893	-0.15%
2019/09/25	5	380.90	13	380.85	380.00	-8	8,885	-0.09%
2019/09/24	7	387.21	10	386.10	387.00	-3	8,874	-0.03%
2019/09/23	2	388.00	13	386.00	388.00	-11	8,877	-0.12%
2019/09/20	5	383.70	24	385.27	386.50	-19	8,889	-0.21%
2019/09/19	3	383.00	13	386.27	380.50	-10	8,795	-0.11%
2019/09/18	2	382.50	14	383.32	382.00	-12	8,723	-0.14%
2019/09/17	12	384.25	12	384.83	383.00	0	8,674	0.00%
2019/09/16	4	382.38	13	379.92	382.00	-9	8,683	-0.10%
2019/09/12	7	376.00	15	380.23	375.00	-8	8,578	-0.09%
2019/09/11	11	373.27	9	373.01	374.50	2	8,551	0.02%
2019/09/10	6	376.33	14	376.83	378.00	-8	8,538	-0.09%
2019/09/09	5	383.90	17	384.26	382.50	-12	8,500	-0.14%
2019/09/06	3	375.33	15	371.50	374.50	-12	8,254	-0.15%
2019/09/05	1	365.00	11	367.32	367.50	-10	8,141	-0.12%
2019/09/04	3	364.50	12	364.54	365.00	-9	8,141	-0.11%
2019/09/03	10	364.00	9	369.49	364.00	1	8,185	0.01%
2019/09/02	4	366.50	12	367.88	370.50	-8	8,245	-0.10%
2019/08/30	1	370.00	11.1	371.91	367.50	-10.1	8,259	-0.12%
2019/08/29	1	364.50	14.1	363.57	365.50	-13.1	8,242	-0.16%
2019/08/28	5	361.60	29.1	362.62	366.00	-24.1	8,248	-0.29%
2019/08/27	0	0.00	14	345.64	345.50	-14	8,117	-0.17%
2019/08/26	0	0.00	15	341.27	343.00	-15	8,242	-0.18%
2019/08/23	22	344.89	13	345.27	342.50	9	8,339	0.11%
2019/08/22	4	348.38	12	344.92	345.00	-8	8,310	-0.10%
2019/08/21	9	351.11	15	347.97	347.00	-6	8,294	-0.07%
2019/08/20	5	350.00	17	350.26	351.00	-12	8,242	-0.15%
2019/08/19	24	346.08	66.1	341.67	353.00	-42.1	8,104	-0.52%
2019/08/16	1	322.00	16	318.91	322.00	-15	7,760	-0.19%
2019/08/15	4	315.00	9	314.50	316.50	-5	7,693	-0.06%
2019/08/14	2	320.25	10	319.95	319.50	-8	7,697	-0.10%
2019/08/13	1	318.50	10	321.90	318.00	-9	7,715	-0.12%
2019/08/12	0	0.00	43.2	321.17	323.00	-43.2	7,798	-0.55%
2019/08/08	3	316.67	10	318.55	316.50	-7	7,745	-0.09%
2019/08/07	0	0.00	37	317.04	318.00	-37	7,723	-0.48%
2019/08/06	0.1	310.00	0	0.00	309.00	0.1	7,636	0.00%
2019/08/05	3	310.33	10	310.45	312.00	-7	7,601	-0.09%
2019/08/02	2	315.50	17	312.50	316.00	-15	7,563	-0.20%
2019/08/01	26	317.79	35	323.17	314.00	-9	7,496	-0.12%
2019/07/31	18	314.22	19	315.05	314.50	-1	7,239	-0.01%
2019/07/30	8	324.75	20	322.98	325.50	-12	7,148	-0.17%
2019/07/29	2	318.50	10	313.60	319.00	-8	7,066	-0.11%
2019/07/26	2	314.00	10	310.35	313.50	-8	7,224	-0.11%
2019/07/25	1	310.50	9	311.00	313.00	-8	7,515	-0.11%
2019/07/24	14.2	309.01	9	312.00	308.00	5.2	7,568	0.07%
2019/07/23	2	314.00	11	311.37	314.50	-9	7,497	-0.12%
2019/07/22	2	306.00	9	307.50	308.50	-7	7,434	-0.09%
2019/07/19	0	0.00	10	304.80	304.50	-10	7,379	-0.14%
2019/07/18	8	303.25	1	303.00	302.00	7	7,321	0.10%
2019/07/17	5	310.00	9	309.00	310.00	-4	7,243	-0.06%
2019/07/16	2	314.25	10	314.15	314.00	-8	7,183	-0.11%
2019/07/15	10	315.00	9	314.50	314.50	1	7,154	0.01%
2019/07/12	10	320.00	9	319.50	318.00	1	7,250	0.01%
2019/07/11	0	0.00	13	320.35	322.50	-13	7,525	-0.17%
2019/07/10	1	316.00	10	316.60	318.00	-9	7,546	-0.12%
2019/07/09	1	313.50	9	314.50	313.50	-8	7,593	-0.11%
2019/07/08	6	312.25	11	314.14	314.00	-5	7,637	-0.07%
2019/07/05	0	0.00	24.1	320.63	321.00	-24.1	7,744	-0.31%
2019/07/04	0	0.00	9	319.00	319.00	-9	7,840	-0.11%
2019/07/03	20	317.38	9	323.50	317.50	11	7,937	0.14%
2019/07/02	0	0.00	10	315.10	319.00	-10	7,929	-0.13%
2019/07/01	11	314.91	13	313.50	314.00	-2	7,911	-0.03%
2019/06/28	20	314.00	29	313.31	314.00	-9	7,935	-0.11%
2019/06/27	0	0.00	11.6	313.71	313.00	-11.6	7,980	-0.15%
2019/06/26	0	0.00	9	311.00	310.50	-9	7,980	-0.11%
2019/06/25	2	313.00	10	311.05	311.50	-8	8,002	-0.10%
2019/06/24	0	0.00	10	311.90	315.50	-10	7,992	-0.13%
2019/06/21	2	312.00	12	315.00	313.50	-10	7,978	-0.13%
2019/06/20	1	313.00	10	310.50	310.00	-9	7,916	-0.11%
2019/06/19	2	312.00	20	311.90	308.50	-18	8,057	-0.22%
2019/06/18	1	308.00	9	306.50	308.50	-8	7,997	-0.10%
2019/06/17	9	301.83	11	305.41	300.50	-2	7,940	-0.03%
2019/06/14	1	308.50	9	307.50	307.00	-8	7,923	-0.10%
2019/06/13	9	310.94	12	309.54	309.50	-3	7,915	-0.04%
2019/06/12	1	308.50	10	310.10	309.50	-9	7,874	-0.11%
2019/06/11	3	310.33	13	309.88	308.00	-10	7,882	-0.13%
2019/06/10	1	313.00	10.1	313.51	316.00	-9.1	7,777	-0.12%
2019/06/06	3	308.50	12	309.29	307.00	-9	7,725	-0.12%
2019/06/05	1	319.00	14	314.36	313.00	-13	7,680	-0.17%
2019/06/04	3	313.64	15	314.67	311.00	-12	7,651	-0.16%
2019/06/03	6	311.42	34	310.28	314.00	-28	7,579	-0.37%
2019/05/31	12	306.00	33	305.71	311.00	-21	7,512	-0.28%
2019/05/30	8	290.19	12	289.58	296.50	-4	7,348	-0.05%
2019/05/29	1	278.00	9	278.00	280.50	-8	7,298	-0.11%
2019/05/28	0	0.00	9	281.00	280.50	-9	7,369	-0.12%
2019/05/27	12	277.88	13	279.73	281.00	-1	7,496	-0.01%
2019/05/24	1	287.00	1	294.50	287.00	0	7,704	0.00%
2019/05/23	14	291.71	13	292.04	292.00	1	7,892	0.01%
2019/05/22	5	288.90	10	288.85	287.50	-5	7,829	-0.06%
2019/05/21	4	291.50	11	290.95	290.50	-7	7,894	-0.09%
2019/05/20	0	0.00	11	290.32	290.00	-11	7,858	-0.14%
2019/05/17	1	294.00	24	292.38	291.00	-23	7,829	-0.29%
2019/05/16	1.1	288.00	9	289.50	288.00	-7.9	7,753	-0.10%
2019/05/15	0	0.00	13	290.58	290.00	-13	7,722	-0.17%
2019/05/14	3	282.50	18	284.53	289.00	-15	7,717	-0.19%
2019/05/13	20	289.08	10	288.00	286.50	10	7,682	0.13%
2019/05/10	4	298.63	19	301.66	298.50	-15	7,872	-0.19%
2019/05/09	6	306.58	17	310.26	300.00	-11	7,838	-0.14%
2019/05/08	3	306.83	27	309.39	310.00	-24	7,750	-0.31%
2019/05/07	16	310.38	24	310.50	311.00	-8	7,659	-0.10%
2019/05/06	4	302.75	13	303.81	306.00	-9	7,561	-0.12%
2019/05/03	3	308.83	27.2	307.12	309.00	-24.2	7,464	-0.32%
2019/05/02	21	299.57	21	303.00	298.00	0	7,205	0.00%
2019/04/30	5	291.50	20	289.80	295.50	-15	6,913	-0.22%
2019/04/29	4	287.75	13	289.00	287.50	-9	6,844	-0.13%
2019/04/26	1	286.50	10	287.60	290.00	-9	6,884	-0.13%
2019/04/25	1	290.00	10	288.50	288.00	-9	6,869	-0.13%
2019/04/24	0	0.00	10	290.75	289.50	-10	6,880	-0.15%
2019/04/23	2	287.00	20	287.98	290.00	-18	6,891	-0.26%
2019/04/22	5	289.60	10	289.40	289.00	-5	6,879	-0.07%
2019/04/19	2	289.75	10	290.35	290.00	-8	6,860	-0.12%
2019/04/18	20	290.95	11	291.00	291.00	9	6,852	0.13%
2019/04/17	18	289.92	15	288.23	288.50	3	6,816	0.04%
2019/04/16	5	298.90	10	299.55	300.00	-5	6,566	-0.08%
2019/04/15	0	0.00	10	296.05	296.50	-10	6,549	-0.15%
2019/04/12	1	293.00	11	293.55	293.50	-10	6,523	-0.15%
2019/04/11	8	298.06	18	296.97	291.50	-10	6,478	-0.15%
2019/04/10	6	303.08	14	302.39	300.00	-8	6,347	-0.13%
2019/04/09	3	294.50	25.1	294.75	299.50	-22.1	6,197	-0.36%
2019/04/08	1	291.00	12	293.29	294.50	-11	6,082	-0.18%
2019/04/03	1	290.00	9	290.50	290.50	-8	5,958	-0.13%
2019/04/02	1	290.00	14	290.71	290.50	-13	5,872	-0.22%
2019/04/01	1	286.00	33	285.65	285.50	-32	5,738	-0.56%
2019/03/29	1	279.00	14	278.93	282.50	-13	5,638	-0.23%
2019/03/28	16	281.56	22	282.02	276.50	-6	5,624	-0.11%
2019/03/27	0	0.00	15	279.30	279.50	-15	5,697	-0.26%
2019/03/26	7	280.21	41	280.57	281.00	-34	5,698	-0.60%
2019/03/25	1	277.00	1	277.50	276.50	0	5,673	0.00%
2019/03/22	2	282.75	18.1	281.42	284.00	-16.1	5,618	-0.29%
2019/03/21	1	277.00	10	276.05	277.50	-9	5,456	-0.16%
2019/03/20	1	274.00	10	274.05	274.50	-9	5,425	-0.17%
2019/03/19	1	276.00	18	273.89	275.50	-17	5,414	-0.31%
2019/03/18	5	278.50	13	277.50	278.00	-8	5,364	-0.15%
2019/03/15	1	275.50	12	275.33	276.00	-11	5,344	-0.21%
2019/03/14	6	274.92	4	273.25	272.50	2	5,346	0.04%
2019/03/13	0	0.00	3	271.83	273.00	-3	5,402	-0.06%
2019/03/12	11	270.50	2	274.50	270.50	9	5,438	0.17%
2019/03/11	1	270.00	2	271.00	270.00	-1	5,514	-0.02%
2019/03/08	17	268.29	1	269.00	267.50	16	5,580	0.29%
2019/03/07	21	274.19	1	274.00	274.00	20	5,564	0.36%
2019/03/06	3	279.50	26	280.65	280.00	-23	5,571	-0.41%
2019/03/05	3	275.67	6	275.50	273.00	-3	5,485	-0.05%
2019/03/04	8	278.87	11	281.91	277.00	-3	5,444	-0.06%
2019/02/27	22	277.27	9	278.78	280.00	13	5,375	0.24%
2019/02/26	34	281.59	15	285.23	276.50	19	5,245	0.36%
2019/02/25	10	278.70	38	277.76	282.50	-28	5,028	-0.56%
2019/02/22	10	264.35	21	265.24	264.00	-11	4,754	-0.23%
2019/02/21	9	258.44	3.1	257.19	259.00	5.9	4,530	0.13%
2019/02/20	3	255.00	5	256.60	255.50	-2	4,480	-0.04%
2019/02/19	12	250.13	0	0.00	250.00	12	4,495	0.27%
2019/02/18	2	253.00	2.1	253.02	253.50	-0.1	4,487	0.00%
2019/02/15	6	252.67	0	0.00	252.00	6	4,475	0.13%
2019/02/14	21	256.98	1	257.50	255.50	20	4,475	0.45%
2019/02/13	6	259.50	1	257.00	259.00	5	4,503	0.11%
2019/02/12	6	257.25	3	258.33	257.50	3	4,487	0.07%
2019/02/11	0	0.00	33	252.71	259.50	-33	4,448	-0.74%
2019/01/30	13	243.08	2.2	243.07	243.00	10.9	4,185	0.26%
2019/01/29	5	244.40	2	245.00	245.50	3	4,198	0.07%
2019/01/28	11	247.64	1	248.50	248.50	10	4,197	0.24%
2019/01/25	12	247.83	5	248.10	248.00	7	4,258	0.16%
2019/01/24	2	246.00	8	245.13	244.50	-6	4,309	-0.14%
2019/01/23	3	239.67	0	0.00	241.00	3	4,371	0.07%
2019/01/22	10	244.20	1	247.50	242.00	9	4,386	0.21%
2019/01/21	1	246.00	2	245.75	244.50	-1	4,429	-0.02%
2019/01/18	0	0.00	5	243.10	244.00	-5	4,495	-0.11%
2019/01/17	0	0.00	2	237.50	237.00	-2	4,491	-0.04%
2019/01/16	0	0.00	3	236.50	237.00	-3	4,540	-0.07%
2019/01/15	2	232.75	5	232.40	233.00	-3	4,529	-0.07%
2019/01/14	2	231.50	2	230.50	231.50	0	4,492	0.00%
2019/01/11	0	0.00	1	227.50	227.50	-1	4,487	-0.02%
2019/01/10	1	227.50	0	0.00	226.00	1	4,497	0.02%
2019/01/09	4	228.13	4	227.25	226.00	0	4,501	0.00%
2019/01/08	3	219.50	4	221.00	222.00	-1	4,416	-0.02%
2019/01/07	3	219.17	3	219.17	219.00	0	4,459	0.00%
2019/01/04	4	216.38	0	0.00	217.00	4	4,465	0.09%
2019/01/03	1	221.00	0	0.00	223.50	1	4,634	0.02%
2019/01/02	1.2	222.42	1	224.00	220.50	0.2	4,644	0.00%
2018/12/28	1	225.50	0	0.00	229.50	1	4,661	0.02%
2018/12/27	0	0.00	1	225.00	225.00	-1	4,758	-0.02%
2018/12/26	2	221.75	0	0.00	220.00	2	4,776	0.04%
2018/12/25	1	221.50	0	0.00	221.00	1	4,809	0.02%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/21	1	224.00	0	0.00	223.50	1	5,001	0.02%
2018/12/20	2	225.75	0	0.00	225.00	2	4,975	0.04%
2018/12/19	1	233.50	0	0.00	236.00	1	4,876	0.02%
2018/12/13	5	234.50	5	235.00	237.50	0	4,959	0.00%
2018/12/12	1	233.00	0	0.00	233.00	1	4,967	0.02%
2018/12/11	5	227.80	0	0.00	228.00	5	4,951	0.10%
2018/12/10	0	0.00	1	230.50	229.00	-1	4,965	-0.02%
2018/12/07	2	234.75	2	235.50	233.50	0	4,965	0.00%
2018/12/06	4	234.00	1	230.00	229.50	3	4,944	0.06%
2018/12/05	2	244.75	5	245.50	244.50	-3	4,887	-0.06%
2018/12/04	4	249.00	14	250.21	252.00	-10	4,914	-0.20%
2018/12/03	5	245.20	18	245.58	245.50	-13	4,860	-0.27%
2018/11/30	0	0.00	23	237.28	237.50	-23	4,801	-0.48%
2018/11/29	24	236.23	2	232.50	231.50	22	4,746	0.46%
2018/11/28	0	0.00	15	232.40	236.50	-15	4,735	-0.32%
2018/11/27	13	229.73	0	0.00	232.00	13	4,711	0.28%
2018/11/26	4	228.50	4	227.25	228.00	0	4,754	0.00%
2018/11/20	0	0.00	2	224.00	225.00	-2	4,954	-0.04%
2018/11/16	5.1	221.90	1	226.50	220.00	4.1	4,986	0.08%
2018/11/15	4	232.63	2	231.25	231.50	2	4,958	0.04%
2018/11/14	1	232.50	0	0.00	230.00	1	4,975	0.02%
2018/11/12	0	0.00	1	233.50	234.50	-1	5,076	-0.02%
2018/11/09	1	228.50	1	233.50	228.50	0	5,214	0.00%
2018/11/08	6	237.50	5	239.00	235.00	1	5,176	0.02%
2018/11/07	0	0.00	5	234.20	235.00	-5	5,158	-0.10%
2018/11/06	12	233.63	8	232.19	230.00	4	5,183	0.08%
2018/11/05	1	229.50	3	228.17	230.00	-2	5,120	-0.04%
2018/11/02	10	226.15	7	227.00	227.50	3	5,105	0.06%
2018/11/01	7	222.79	13	224.08	223.50	-6	5,060	-0.12%
2018/10/31	1	214.00	8	219.44	227.50	-7	4,993	-0.14%
2018/10/30	3	208.33	4	208.75	207.00	-1	4,864	-0.02%
2018/10/29	4	200.00	3	205.17	208.00	1	4,905	0.02%
2018/10/26	2.2	204.59	1	202.00	202.00	1.2	4,943	0.02%
2018/10/25	3	208.33	3	210.67	210.00	0	5,072	0.00%
2018/10/24	1	210.00	0	0.00	214.00	1	5,195	0.02%
2018/10/23	4	216.63	1	214.00	214.00	3	5,206	0.06%
2018/10/22	0	0.00	1	222.50	221.50	-1	5,281	-0.02%
2018/10/19	2	221.00	0	0.00	222.50	2	5,355	0.04%
2018/10/17	0	0.00	1	225.00	224.50	-1	5,694	-0.02%
2018/10/16	2	224.75	1	224.50	222.00	1	5,813	0.02%
2018/10/15	1	221.00	5	224.30	221.00	-4	5,831	-0.07%
2018/10/12	1	215.50	18	218.47	220.00	-17	5,773	-0.29%
2018/10/11	7.1	208.32	10	209.25	210.50	-3	5,739	-0.05%
2018/10/09	3	229.17	0.3	230.00	228.50	2.7	5,530	0.05%
2018/10/05	6.1	237.24	4	237.00	234.50	2.1	5,462	0.04%
2018/10/04	5	244.10	3	242.83	242.00	2	5,384	0.04%
2018/10/03	2	242.50	1	246.00	246.00	1	5,377	0.02%
2018/10/02	12	244.33	2	247.50	245.00	10	5,411	0.18%
2018/10/01	4	249.38	3	249.67	250.00	1	5,441	0.02%
2018/09/28	0	0.00	1	246.50	246.50	-1	5,533	-0.02%
2018/09/27	1	240.50	1	242.00	241.50	0	5,601	0.00%
2018/09/25	2	243.50	0	0.00	243.50	2	5,627	0.04%
2018/09/21	1	242.00	1	243.00	243.00	0	5,686	0.00%
2018/09/20	4	241.25	0	0.00	238.00	4	5,698	0.07%
2018/09/19	2	244.00	0	0.00	245.00	2	5,683	0.04%
2018/09/14	1	244.50	1	245.50	245.50	0	5,883	0.00%
2018/09/13	5	242.00	0	0.00	242.00	5	5,876	0.09%
2018/09/12	2.1	243.51	2	244.75	244.00	0.1	5,888	0.00%
2018/09/11	1.3	244.10	0	244.50	244.00	1.2	5,927	0.02%
2018/09/10	2	242.50	0	0.00	242.50	2	5,924	0.03%
2018/09/07	44	249.40	0	0.00	248.00	44	5,902	0.75%
2018/09/06	1	255.00	3	255.00	255.00	-2	5,865	-0.03%
2018/09/05	1	254.50	2	255.00	254.00	-1	5,861	-0.02%
2018/09/03	1	249.00	10	249.50	249.50	-9	5,898	-0.15%
2018/08/31	18	254.44	18	250.69	251.50	0	5,920	0.00%
2018/08/30	0	0.00	2	256.75	256.00	-2	5,884	-0.03%
2018/08/29	6	254.92	3	255.33	256.00	3	5,905	0.05%
2018/08/28	3	250.83	1	253.00	252.00	2	5,883	0.03%
2018/08/27	4	246.63	4	247.50	247.50	0	5,858	0.00%
2018/08/24	7	252.14	5	249.00	250.00	2	5,861	0.03%
2018/08/23	1	253.00	1	251.50	253.00	0	5,980	0.00%
2018/08/22	7	245.86	1	248.00	247.50	6	5,978	0.10%
2018/08/21	5	245.00	1	245.50	245.50	4	5,876	0.07%
2018/08/20	1	245.00	2	247.00	247.00	-1	5,876	-0.02%
2018/08/17	4.2	249.62	0	249.50	247.00	4.1	5,874	0.07%
2018/08/16	12	250.17	10	247.50	247.50	2	5,817	0.03%
2018/08/14	3	265.00	0	0.00	265.00	3	5,795	0.05%
2018/08/13	4	264.13	1	263.50	263.50	3	5,803	0.05%
2018/08/10	1	276.00	0	0.00	274.50	1	5,807	0.02%
2018/08/09	0	0.00	0.2	275.50	275.00	-0.2	5,921	0.00%
2018/08/08	2	277.00	1	277.00	277.50	1	5,925	0.02%
2018/08/02	1.1	270.52	0	0.00	269.00	1.1	6,040	0.02%
2018/08/01	3	271.83	10	271.70	275.00	-7	5,966	-0.12%
2018/07/31	3	252.83	2	254.00	254.00	1	5,781	0.02%
2018/07/30	5.1	260.52	1	260.00	260.00	4.1	5,675	0.07%
2018/07/27	2	268.50	2	269.50	267.50	0	5,670	0.00%
2018/07/26	1	262.00	1	261.00	263.00	0	5,749	0.00%
2018/07/25	2.1	259.05	0	0.00	262.50	2.1	5,789	0.04%
2018/07/24	7	258.57	0	0.00	255.00	7	5,831	0.12%
2018/07/23	5	272.90	0	0.00	271.50	5	5,656	0.09%
2018/07/20	1	282.00	1	281.00	280.00	0	5,694	0.00%
2018/07/19	1	284.00	0	0.00	284.00	1	5,743	0.02%
2018/07/18	1	281.00	0	0.00	281.00	1	5,858	0.02%
2018/07/16	0.1	285.00	0	0.00	282.50	0.1	6,005	0.00%
2018/07/13	0	0.00	1	285.00	285.00	-1	6,250	-0.02%
2018/07/12	4	282.38	1	283.50	283.00	3	6,621	0.05%
2018/07/11	2	275.00	20	275.50	276.00	-18	6,644	-0.27%
2018/07/10	0	0.00	0	280.00	280.00	0	6,710	0.00%
2018/07/09	6.1	274.57	0	0.00	272.50	6.1	6,708	0.09%
2018/07/06	20.1	285.63	9	285.11	285.00	11.1	6,683	0.17%
2018/07/05	40	289.22	1	285.00	281.50	39	6,677	0.58%
2018/07/04	12	298.96	0	0.00	298.00	12	6,589	0.18%
2018/07/03	2	305.75	2	306.25	304.50	0	6,641	0.00%
2018/07/02	12	309.88	3	308.83	305.00	9	6,707	0.13%
2018/06/29	17	300.18	0	0.00	300.00	17	6,663	0.26%
2018/06/28	4	294.25	3	295.50	297.00	1	6,615	0.02%
2018/06/27	3	300.33	2	301.50	296.50	1	6,709	0.01%
2018/06/26	11	297.95	1	296.50	296.50	10	6,707	0.15%
2018/06/22	5	309.20	2	309.75	310.50	3	6,787	0.04%
2018/06/20	3	311.01	1	310.00	310.00	2	6,974	0.03%
2018/06/19	3	311.83	0	0.00	312.00	3	6,973	0.04%
2018/06/15	0.1	317.00	1	314.50	315.00	-1	7,109	-0.01%
2018/06/14	3	316.82	2	315.00	315.00	1	7,291	0.01%
2018/06/13	2	322.25	0	0.00	320.50	2	7,526	0.03%
2018/06/12	6	324.50	0	0.00	324.00	6	7,670	0.08%
2018/06/08	2	327.00	11	328.09	330.00	-9	7,750	-0.12%
2018/06/07	0	0.00	10	330.00	331.00	-10	7,856	-0.13%
2018/06/06	2	330.25	20	331.48	331.00	-18	8,004	-0.22%
2018/06/05	1	327.93	9	328.00	325.00	-8	8,028	-0.10%
2018/06/04	0	0.00	16	325.47	329.50	-16	8,154	-0.20%
2018/06/01	1	315.50	13	315.62	319.00	-12	8,177	-0.15%
2018/05/31	1.1	311.02	11	309.73	311.50	-9.9	8,249	-0.12%
2018/05/30	4	311.00	9	310.50	310.00	-5	8,197	-0.06%
2018/05/29	1	317.00	9	316.00	315.00	-8	8,296	-0.10%
2018/05/28	3	321.17	11	319.59	318.50	-8	8,412	-0.10%
2018/05/25	7	324.86	11	322.91	324.00	-4	8,472	-0.05%
2018/05/24	3	321.18	10	321.95	322.00	-7	8,449	-0.08%
2018/05/23	2	320.50	12	319.33	320.00	-10	8,496	-0.12%
2018/05/22	1	320.50	10	315.55	320.50	-9	8,492	-0.11%
2018/05/21	3	315.00	12	315.08	314.00	-9	8,566	-0.11%
2018/05/18	6	312.83	16	310.22	313.00	-10	8,607	-0.12%
2018/05/17	9	310.33	14	310.54	310.00	-5	8,659	-0.06%
2018/05/16	1	316.00	11	320.41	319.00	-10	8,591	-0.12%
2018/05/15	3	322.50	12	322.13	319.00	-9	8,657	-0.10%
2018/05/14	3	321.50	10	319.55	320.00	-7	8,779	-0.08%
2018/05/11	14.1	323.60	15	322.67	319.50	-1	8,782	-0.01%
2018/05/10	0	0.00	12	329.75	329.50	-12	8,681	-0.14%
2018/05/09	2	329.00	12.1	326.47	328.00	-10.1	8,819	-0.11%
2018/05/08	1	325.00	12	325.00	325.00	-11	8,867	-0.12%
2018/05/07	8	320.06	11	320.55	318.50	-3	8,894	-0.03%
2018/05/04	4	324.50	5	320.10	325.50	-1	8,845	-0.01%
2018/05/03	14.1	318.55	6	321.83	320.00	8.1	8,857	0.09%
2018/05/02	2	330.50	1	336.50	331.00	1	8,786	0.01%
2018/04/30	1	338.50	9	339.50	340.00	-8	8,763	-0.09%
2018/04/27	0	339.50	1	331.50	339.50	-1	8,754	-0.01%
2018/04/26	9	328.67	7	342.21	323.50	2	8,708	0.02%
2018/04/25	13	336.19	3	337.50	337.00	10	8,622	0.12%
2018/04/24	3	339.00	7	350.50	341.50	-4	8,641	-0.05%
2018/04/23	1	355.00	34	358.84	350.50	-33	8,560	-0.39%
2018/04/20	17	355.76	14	354.36	354.50	3	8,487	0.04%
2018/04/19	13	363.04	48	362.72	360.50	-35	8,406	-0.42%
2018/04/18	62	359.61	37	356.22	362.00	25	8,208	0.30%
2018/04/17	3	339.17	36	343.32	340.00	-33	7,840	-0.42%
2018/04/16	3	342.17	109	340.66	342.00	-106	7,853	-1.35%	大賣/鉅額交易
2018/04/13	1	337.50	18	336.64	336.00	-17	7,811	-0.22%
2018/04/12	22	333.68	13	334.69	331.50	9	7,800	0.12%
2018/04/11	8	339.38	12	340.71	339.00	-4	7,785	-0.05%
2018/04/10	5	327.90	1	329.00	327.00	4	7,740	0.05%
2018/04/09	0	0.00	20	330.93	327.50	-20	7,800	-0.26%
2018/04/03	4	327.75	11	328.23	328.00	-7	7,728	-0.09%
2018/04/02	0	0.00	9	337.50	336.50	-9	7,682	-0.12%
2018/03/31	0	0.00	10	339.95	340.50	-10	7,707	-0.13%
2018/03/30	132	342.56	21	342.21	340.00	111	7,745	1.43%	大買/鉅額交易
2018/03/29	1	339.50	14	337.93	331.00	-13	7,677	-0.17%
2018/03/28	2.5	334.00	14	336.18	333.00	-11.5	7,594	-0.15%
2018/03/27	15	337.07	15	341.63	342.50	0	7,524	0.00%
2018/03/26	5	336.90	27	336.48	347.00	-22	7,360	-0.30%
2018/03/23	4	327.88	12	327.79	328.00	-8	7,205	-0.11%
2018/03/22	3	340.17	15	336.00	336.00	-12	7,199	-0.17%
2018/03/21	18	341.69	15	339.86	336.00	3	7,191	0.04%
2018/03/20	4	340.75	17	339.50	342.50	-13	7,183	-0.18%
2018/03/19	5	332.20	30	331.38	334.00	-25	6,988	-0.36%
2018/03/16	1	320.00	13	319.99	317.00	-12	6,766	-0.18%
2018/03/15	3	317.17	11	316.05	318.00	-8	6,627	-0.12%
2018/03/14	1	315.00	13	315.19	313.50	-12	6,541	-0.18%
2018/03/13	7	319.71	13	319.62	319.00	-6	6,558	-0.09%
2018/03/12	4.5	319.56	19	316.87	317.00	-14.5	6,573	-0.22%
2018/03/09	10	311.50	9	309.50	310.50	1	6,656	0.02%
2018/03/08	1.5	309.17	17	305.65	309.50	-15.5	6,591	-0.24%
2018/03/07	1	305.50	11	301.91	300.00	-10	6,474	-0.15%
2018/03/06	0	301.00	12	298.88	301.00	-12	6,435	-0.19%
2018/03/05	2	300.50	0	0.00	295.00	2	6,484	0.03%
2018/03/02	4	305.00	3	302.67	302.50	1	6,432	0.02%
2018/03/01	1	302.00	11	301.36	299.50	-10	6,373	-0.16%
2018/02/27	3	304.50	15	304.90	301.00	-12	6,282	-0.19%
2018/02/26	3	303.00	3	303.67	296.50	0	6,211	0.00%
2018/02/23	1	300.00	9	301.99	300.50	-8	6,219	-0.13%
2018/02/22	0	0.00	9	301.50	302.00	-9	6,240	-0.14%
2018/02/21	1	293.50	16	301.53	304.50	-15	6,238	-0.24%
2018/02/12	0	0.00	3	284.67	285.00	-3	6,153	-0.05%
2018/02/09	2	278.50	1	272.50	283.00	1	6,175	0.02%
2018/02/08	1	284.00	2	284.75	286.00	-1	6,116	-0.02%
2018/02/07	3	289.67	0	0.00	284.50	3	6,135	0.05%
2018/02/06	5	285.40	2	288.50	286.50	3	6,142	0.05%
2018/02/05	0	0.00	9	300.50	299.00	-9	6,066	-0.15%
2018/02/02	2	303.75	9	305.00	304.50	-7	6,234	-0.11%
2018/02/01	9	308.61	11	308.18	307.00	-2	6,236	-0.03%
2018/01/30	7	299.86	0	300.00	299.00	7	6,091	0.11%
2018/01/29	2	310.50	3	310.00	308.00	-1	6,198	-0.02%
2018/01/26	7	301.57	0	0.00	308.00	7	6,271	0.11%
2018/01/25	1	315.50	2	312.25	305.50	-1	6,267	-0.02%
2018/01/24	5	309.40	0	0.00	307.50	5	6,343	0.08%
2018/01/23	2	321.50	0	0.00	318.00	2	6,460	0.03%
2018/01/22	0	0.00	1	316.00	319.00	-1	6,420	-0.02%
2018/01/19	0	0.00	2	316.00	319.00	-2	6,536	-0.03%
2018/01/18	4	318.50	10	317.05	319.50	-6	6,576	-0.09%
2018/01/17	3	304.67	0	0.00	306.50	3	6,629	0.05%
2018/01/16	0	310.50	0	0.00	312.00	0	6,604	0.00%
2018/01/15	1	310.50	2	312.50	313.00	-1	6,650	-0.02%
2018/01/12	1	310.00	4	310.50	309.50	-3	6,701	-0.04%
2018/01/11	2	303.00	2	303.50	306.00	0	6,746	0.00%
2018/01/10	0	0.00	2	308.75	309.50	-2	6,822	-0.03%
2018/01/09	1	303.00	3	303.17	304.00	-2	6,854	-0.03%
2018/01/08	0	0.00	1	302.00	298.00	-1	7,070	-0.01%
2018/01/05	1	301.50	1	300.00	300.00	0	7,418	0.00%
2018/01/04	0	0.00	3	300.50	307.00	-3	7,607	-0.04%
2018/01/03	11	300.27	2.4	300.08	300.50	8.6	7,797	0.11%
2018/01/02	1	289.50	0	0.00	291.50	1	7,843	0.01%