牧德 (3563)-富邦-建國券商分點個股進出

台股 » 個股 » 牧德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

牧德

(3563)

可現股當沖

股價
396.0
漲跌
▼7.5
漲幅
-1.86%
成交量
527張
產業
上市光電類股
319人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

牧德 (3563)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/20	7	398.86	1	397.50	396.00	6	1,801	0.33%
2024/05/17	2.1	401.10	5	402.90	403.50	-2.9	1,825	-0.16%
2024/05/16	10	400.10	7	401.28	398.00	3	1,867	0.16%
2024/05/15	7.1	397.78	2	390.50	392.00	5.1	1,896	0.27%
2024/05/14	5	393.41	3	394.16	396.50	2	1,930	0.10%
2024/05/13	3	391.67	2	394.50	392.00	1	1,960	0.05%
2024/05/10	2	395.56	2	400.19	400.00	0	1,967	0.00%
2024/05/09	13.1	401.00	10.9	404.00	391.00	2.2	1,966	0.11%
2024/05/08	3	430.00	4	431.13	433.50	-1	1,946	-0.05%
2024/05/07	14.4	434.42	9.3	432.67	435.00	5.1	1,965	0.26%
2024/05/06	4.1	435.27	8.1	433.06	423.50	-4	1,971	-0.20%
2024/05/03	6	439.83	2	443.50	433.00	4	1,989	0.20%
2024/05/02	12.4	440.91	6	441.67	440.50	6.4	2,018	0.32%
2024/04/30	6.5	456.69	10.2	466.90	468.00	-3.7	1,994	-0.18%
2024/04/29	18.5	467.84	34.5	467.19	457.00	-16	1,990	-0.80%
2024/04/26	1	441.00	14	442.75	447.00	-13	1,922	-0.68%
2024/04/25	5	409.20	2	409.01	406.50	3	1,884	0.16%
2024/04/24	3	392.00	1.1	405.65	411.00	1.9	1,871	0.10%
2024/04/23	12.2	386.16	3.2	379.10	383.00	9	1,844	0.49%
2024/04/22	12.1	401.58	13	402.19	391.00	-0.9	1,814	-0.05%
2024/04/19	43.5	417.86	36.3	425.99	420.00	7.2	1,779	0.40%
2024/04/18	14	435.76	10.3	441.52	443.50	3.8	1,713	0.22%
2024/04/17	40.7	429.57	16.1	429.70	426.00	24.6	1,674	1.47%
2024/04/16	15.2	396.10	18.1	391.85	403.00	-2.9	1,623	-0.18%
2024/04/15	11.2	404.15	5.3	405.68	400.50	5.9	1,596	0.37%
2024/04/12	43	409.10	22	409.25	413.00	21	1,570	1.34%
2024/04/11	3.2	386.78	2	393.28	396.00	1.2	1,533	0.08%
2024/04/10	3.1	379.52	13	382.19	379.00	-9.9	1,514	-0.66%
2024/04/09	5.1	386.82	7	386.36	384.50	-1.9	1,501	-0.13%
2024/04/08	1.3	391.93	5.2	394.27	391.00	-3.9	1,489	-0.26%
2024/04/03	8.3	393.39	2	390.00	396.00	6.3	1,478	0.43%
2024/04/02	5.9	407.85	3	409.49	400.50	2.8	1,456	0.20%
2024/04/01	6.6	404.94	0	0.00	409.00	6.6	1,442	0.45%
2024/03/29	11.6	408.43	9.3	402.27	410.50	2.2	1,426	0.15%
2024/03/28	10.5	393.70	9	397.48	386.50	1.5	1,375	0.11%
2024/03/27	4.2	388.35	35	395.33	394.50	-30.9	1,345	-2.30%
2024/03/26	10	391.55	5	399.50	380.00	5	1,318	0.38%
2024/03/25	11	391.27	0	0.00	382.50	11	1,274	0.86%
2024/03/22	5	357.20	8.4	364.20	374.50	-3.4	1,228	-0.28%
2024/03/21	2.2	334.05	3	334.00	340.50	-0.8	1,174	-0.07%
2024/03/20	7.2	340.47	3	338.83	337.00	4.2	1,152	0.36%
2024/03/19	8.1	353.90	72	349.94	345.00	-63.9	1,130	-5.65%
2024/03/18	155.1	341.62	53.1	341.99	342.00	102	1,067	9.55%	大買/鉅額交易
2024/03/14	4	312.25	0	312.00	308.50	4	1,022	0.39%
2024/03/13	2	326.00	9	323.11	317.00	-7	1,029	-0.68%
2024/03/12	1.2	324.02	4.1	320.32	328.00	-3	1,006	-0.29%
2024/03/11	2	313.00	2.1	310.74	313.00	-0.1	979	-0.01%
2024/03/08	28.1	304.30	14.1	308.44	299.50	14	966	1.45%
2024/03/07	11	319.14	8.1	320.84	321.00	3	928	0.32%
2024/03/06	4.1	309.60	4	315.50	316.00	0.1	904	0.01%
2024/03/05	0	0.00	12	302.09	302.50	-12	875	-1.37%
2024/03/04	0.1	308.50	1	308.49	304.50	-1	866	-0.11%
2024/03/01	0	0.00	13	316.96	312.00	-13	849	-1.53%
2024/02/29	1	319.00	3	318.00	318.00	-2	838	-0.24%
2024/02/27	1	324.00	8.1	314.91	316.00	-7.1	827	-0.85%
2024/02/26	1.1	324.51	2	324.73	322.50	-1	812	-0.12%
2024/02/23	58.1	319.62	9	318.89	315.00	49.1	784	6.26%
2024/02/22	0.1	309.83	0	0.00	308.50	0.1	751	0.02%
2024/02/21	3	310.00	4	315.01	307.50	-1	748	-0.14%
2024/02/20	5	313.10	5.1	317.56	316.50	-0.1	738	-0.01%
2024/02/19	31	317.95	11	319.05	310.00	20	711	2.81%
2024/02/16	9	301.85	19	303.84	318.00	-10	664	-1.51%
2024/02/15	12	299.50	4	303.13	302.50	8	623	1.28%
2024/02/05	4.3	289.28	6	281.08	293.00	-1.7	573	-0.30%
2024/02/02	4	272.25	5.1	276.56	280.50	-1.1	538	-0.20%
2024/02/01	7	275.07	3	280.00	274.50	4	523	0.76%
2024/01/31	9	280.78	16.1	275.74	275.50	-7.1	502	-1.40%
2024/01/30	4	273.38	11.2	265.52	280.50	-7.2	479	-1.51%
2024/01/29	1	262.00	2.1	277.29	269.50	-1.1	453	-0.24%
2024/01/26	39.4	258.96	6	262.50	260.50	33.3	425	7.82%
2024/01/25	24	258.65	8.2	260.41	265.50	15.8	393	4.01%
2024/01/24	0	0.00	2.1	245.28	244.00	-2.1	340	-0.61%
2024/01/23	174	239.83	11.5	235.76	239.00	162.5	322	50.38%	大買/鉅額交易
2024/01/22	1	221.00	0	0.00	222.00	1	292	0.34%
2024/01/19	32	219.30	0	0.00	218.50	32	289	11.07%
2024/01/18	30	221.33	5	219.50	220.00	25	287	8.69%
2024/01/17	0	0.00	10	220.50	222.00	-10	284	-3.52%
2024/01/16	6	222.17	0	0.00	223.00	6	279	2.15%
2024/01/15	18	221.19	0	0.00	222.00	18	271	6.62%
2024/01/12	1	209.00	0	0.00	208.50	1	261	0.38%
2024/01/09	2	213.50	0	0.00	211.00	2	263	0.76%
2024/01/08	0	0.00	2	212.50	210.00	-2	262	-0.76%
2024/01/04	2	205.25	6	207.00	204.00	-4	259	-1.54%
2024/01/02	1	215.50	0	0.00	213.00	1	259	0.39%
2023/12/29	1	215.00	1	218.00	218.50	0	265	0.00%
2023/12/28	0	0.00	1	217.00	215.00	-1	263	-0.38%
2023/12/27	0	0.00	2.1	221.87	219.00	-2.1	263	-0.79%
2023/12/26	2	220.00	0	0.00	218.00	2	258	0.77%
2023/12/25	0	214.00	0	0.00	211.50	0	253	0.00%
2023/12/22	0	0.00	5	214.00	214.00	-5	253	-1.98%
2023/12/21	0	0.00	17	212.76	208.00	-17	247	-6.86%
2023/12/20	0	0.00	11	213.41	213.50	-11	238	-4.62%
2023/12/18	5	220.00	0	0.00	217.50	5	234	2.13%
2023/12/14	1	223.50	0	0.00	220.00	1	231	0.43%
2023/12/13	0	0.00	2	222.25	221.50	-2	229	-0.87%
2023/12/11	12	228.38	7	223.57	222.00	5	228	2.19%
2023/12/08	6	219.92	6	218.50	217.00	0	208	0.00%
2023/12/07	7	212.21	7	214.29	211.50	0	192	0.00%
2023/12/06	56	214.62	2	215.98	215.00	54	185	29.11%
2023/12/05	60	200.42	0.1	200.50	199.50	59.9	170	35.07%
2023/12/01	0	0.00	2	200.50	200.50	-2	168	-1.19%
2023/11/30	0	0.00	1	198.00	198.00	-1	168	-0.59%
2023/11/21	3	206.83	0	0.00	204.50	3	174	1.72%
2023/11/20	28	208.02	5	207.80	207.50	23	172	13.31%
2023/11/17	70.1	202.71	0	0.00	198.50	70.1	161	43.33%
2023/11/16	0	0.00	2	194.00	193.00	-2	152	-1.31%
2023/11/10	0	186.00	0	0.00	182.00	0	156	0.00%
2023/11/01	6	177.00	0	0.00	177.50	6	164	3.65%
2023/10/17	3	188.50	0	0.00	185.50	3	185	1.62%
2023/10/16	0.6	190.18	0	0.00	189.00	0.6	185	0.30%
2023/10/12	0	0.00	5	194.00	195.50	-5	193	-2.58%
2023/10/11	0	196.00	0	0.00	194.00	0	198	0.00%
2023/10/06	0.1	197.50	0	0.00	194.50	0.1	202	0.05%
2023/10/05	5.1	197.49	5	198.00	197.00	0.1	205	0.02%
2023/10/02	0	0.00	2	205.00	206.00	-2	204	-0.98%
2023/09/27	0	0.00	3	204.00	204.00	-3	221	-1.36%
2023/09/26	5	203.00	0	0.00	202.00	5	241	2.07%
2023/09/21	5	201.00	0	0.00	201.50	5	263	1.90%
2023/09/20	5	203.50	0	0.00	204.00	5	281	1.77%
2023/09/19	10	204.75	0	0.00	204.50	10	295	3.39%
2023/09/18	5	206.50	0	0.00	206.00	5	300	1.67%
2023/09/15	10	206.75	2	208.50	205.50	8	311	2.57%
2023/09/14	50	210.70	0	0.00	209.50	50	313	15.95%
2023/09/13	5	203.99	0	0.00	203.50	5	312	1.61%
2023/09/11	10	204.00	0	0.00	203.50	10	331	3.02%
2023/09/07	1	205.00	0	0.00	203.00	1	372	0.27%
2023/09/04	0	203.00	2	203.00	203.50	-2	435	-0.46%
2023/08/30	0.1	199.50	0	0.00	197.50	0.1	473	0.02%
2023/08/28	0	0.00	2	193.50	190.00	-2	471	-0.42%
2023/08/23	2	191.00	0	0.00	191.50	2	474	0.42%
2023/08/18	1	191.00	0	0.00	192.00	1	481	0.21%
2023/08/02	1	210.00	0	0.00	211.50	1	494	0.20%
2023/07/27	0.1	220.00	0	0.00	220.00	0.1	498	0.01%
2023/07/20	0	0.00	1	223.50	223.50	-1	502	-0.20%
2023/07/19	0	0.00	1	225.50	224.00	-1	501	-0.20%
2023/07/18	3.1	224.98	100	223.08	224.00	-97	502	-19.31%
2023/07/17	0	0.00	1	236.00	233.50	-1	492	-0.20%
2023/07/14	0	0.00	59.3	237.64	238.00	-59.3	490	-12.08%
2023/07/13	1	230.50	4	230.63	231.00	-3	485	-0.62%
2023/07/11	1	234.50	0	0.00	232.00	1	477	0.21%
2023/07/10	0	0.00	2	230.00	234.00	-2	477	-0.42%
2023/07/07	2	232.50	1	236.50	236.50	1	475	0.21%
2023/07/06	2	234.50	1	236.00	235.50	1	472	0.21%
2023/07/05	8	243.56	0	0.00	243.50	8	461	1.74%
2023/07/04	65	247.17	2	245.99	247.00	63	457	13.77%
2023/07/03	0	0.00	2	234.25	234.50	-2	440	-0.45%
2023/06/29	0	0.00	2	232.75	233.00	-2	435	-0.46%
2023/06/28	21	230.83	4	228.87	225.50	17	427	3.98%
2023/06/27	0	0.00	15	227.43	222.50	-15	413	-3.63%
2023/06/26	0	0.00	2	223.75	224.50	-2	404	-0.50%
2023/06/21	0	0.00	3	225.50	224.50	-3	408	-0.74%
2023/06/19	0	0.00	30	216.50	220.00	-30	395	-7.58%
2023/06/16	1	218.00	1	219.50	221.00	0	391	0.00%
2023/06/15	0	0.00	2.1	228.79	220.50	-2.1	389	-0.54%
2023/06/14	63	225.05	6	224.08	225.00	57	380	14.99%
2023/06/13	68.1	212.85	2	214.00	214.00	66.1	355	18.58%
2023/06/12	0	0.00	1	200.00	202.00	-1	341	-0.29%
2023/06/09	2	203.51	1	205.50	202.00	1	337	0.30%
2023/06/08	6.5	216.08	1	206.53	206.00	5.5	321	1.71%
2023/06/07	0	0.00	3	227.67	228.00	-3	281	-1.07%
2023/06/06	2	215.50	0	0.00	215.50	2	260	0.77%
2023/06/02	2	207.50	0	0.00	207.00	2	255	0.78%
2023/06/01	0.1	208.00	0	0.00	208.50	0.1	255	0.03%
2023/05/31	0	208.00	0	0.00	207.50	0	260	0.01%
2023/05/29	2	209.25	0	0.00	208.50	2	262	0.76%
2023/05/26	1	213.50	0	0.00	210.00	1	265	0.38%
2023/05/24	0	0.00	0	217.00	217.50	0	275	0.00%
2023/05/23	1.1	216.97	1	221.00	218.00	0.1	279	0.03%
2023/05/22	0	0.00	3	218.83	215.00	-3	300	-1.00%
2023/05/19	4	208.00	2	205.25	208.00	2	298	0.67%
2023/05/18	0	0.00	1	198.00	199.00	-1	283	-0.35%
2023/05/11	1	191.00	0	0.00	190.00	1	277	0.36%
2023/05/09	0	0.00	0	194.00	195.00	0	276	0.00%
2023/05/05	1	200.00	2	198.00	198.00	-1	275	-0.36%
2023/05/03	0	0.00	14	194.50	194.00	-14	270	-5.18%
2023/05/02	0	0.00	5	190.00	189.00	-5	263	-1.89%
2023/04/28	0	0.00	1	185.00	184.50	-1	263	-0.38%
2023/04/27	0	0.00	5	183.30	183.50	-5	263	-1.91%
2023/04/25	0	0.00	5	190.30	186.50	-5	260	-1.92%
2023/04/21	5	184.90	1	183.00	182.50	4	249	1.60%
2023/04/20	2	188.50	0	188.50	188.50	2	247	0.81%
2023/04/18	0	0.00	0.2	190.40	190.50	-0.2	252	-0.08%
2023/04/17	1	190.00	2	188.25	190.00	-1	253	-0.39%
2023/04/14	0	189.00	1	189.00	186.50	-1	252	-0.39%
2023/04/13	1	188.00	0	0.00	187.50	1	249	0.40%
2023/04/12	0	191.50	5	193.20	193.50	-5	246	-2.03%
2023/03/30	1	191.50	0	0.00	188.50	1	235	0.43%
2023/03/28	0	0.00	1	189.00	187.50	-1	229	-0.44%
2023/03/24	1	196.50	10	194.45	196.50	-9	220	-4.07%
2023/03/23	0	0.00	1	186.00	186.50	-1	210	-0.47%
2023/03/22	0	185.50	0	0.00	185.00	0	209	0.00%
2023/03/21	3	183.50	0	0.00	183.00	3	206	1.46%
2023/03/17	0	0.00	3	183.83	184.50	-3	201	-1.49%
2023/03/13	1	174.50	1	173.50	175.00	0	191	0.00%
2023/03/10	1	176.50	0	0.00	177.00	1	190	0.52%
2023/03/03	1	180.50	0	0.00	176.00	1	174	0.57%
2023/03/02	0	178.50	0	0.00	178.00	0	170	0.00%
2023/03/01	0	0.00	2	170.50	177.00	-2	166	-1.20%
2023/02/20	0	176.00	5	176.20	176.00	-5	136	-3.65%
2023/02/17	0	0.00	3	160.67	167.50	-3	110	-2.70%
2023/02/10	1	152.50	0	0.00	150.00	1	102	0.97%
2023/02/08	0	0.00	0.4	154.50	154.00	-0.4	102	-0.39%
2023/01/31	0	0.00	1.1	148.48	148.00	-1.1	93	-1.13%
2023/01/17	0	0.00	0	140.00	140.00	0	88	0.00%
2023/01/12	0	0.00	1	140.00	140.00	-1	93	-1.08%
2023/01/11	0	0.00	1	142.00	141.50	-1	93	-1.07%
2023/01/06	2	140.25	0	0.00	139.50	2	94	2.12%
2022/12/27	0	0.00	1	130.00	131.00	-1	93	-1.07%
2022/12/22	0	0.00	0.1	133.50	132.00	-0.1	93	-0.14%
2022/12/20	0	0.00	0	135.00	131.00	0	94	-0.03%
2022/12/16	1	136.50	0	138.57	137.00	1	95	1.01%
2022/12/05	0	0.00	1	146.00	145.50	-1	91	-1.09%
2022/11/29	0	0.00	0.2	135.55	137.50	-0.2	92	-0.17%
2022/11/24	1	136.50	0	0.00	138.00	1	90	1.11%
2022/11/21	0	0.00	0	135.00	133.50	0	95	-0.01%
2022/11/16	0	0.00	1	133.00	135.00	-1	98	-1.02%
2022/11/15	7	133.71	0	0.00	134.00	7	107	6.54%
2022/11/11	4	128.00	0	0.00	127.00	4	107	3.71%
2022/10/12	0	123.50	0	0.00	122.50	0	92	0.01%
2022/10/11	0	124.00	0	0.00	124.00	0	93	0.01%
2022/09/29	2	127.50	0	0.00	125.50	2	98	2.03%
2022/09/28	4	126.88	0	0.00	125.50	4	99	4.01%
2022/09/20	1	136.50	0	0.00	137.00	1	105	0.95%
2022/09/13	3	141.67	0	0.00	141.00	3	108	2.76%
2022/09/12	2	143.25	0	0.00	143.50	2	113	1.76%
2022/09/07	1	143.00	1	141.50	141.50	0	115	0.00%
2022/09/06	3	146.00	0	0.00	143.00	3	115	2.60%
2022/08/31	1	152.50	0	0.00	153.50	1	116	0.86%
2022/08/30	1	152.00	0	0.00	151.50	1	116	0.86%
2022/08/29	3	149.00	0	0.00	149.00	3	115	2.59%
2022/08/26	6	156.42	1	154.00	154.50	5	113	4.39%
2022/08/25	2	161.25	0	0.00	160.00	2	108	1.85%
2022/08/15	1	144.50	0	0.00	147.50	1	85	1.17%
2022/08/01	0	0.00	1	142.00	142.00	-1	90	-1.10%
2022/07/26	0	0.00	1	139.50	140.00	-1	93	-1.06%
2022/07/12	0	135.00	0	0.00	133.00	0	95	0.01%
2022/07/11	1	136.05	0	0.00	135.50	1	96	1.09%
2022/07/07	0	133.00	3	134.33	134.00	-3	94	-3.19%
2022/07/04	0	0.00	18.5	131.30	132.00	-18.5	94	-19.63%
2022/07/01	0	0.00	3	140.00	131.50	-3	93	-3.20%
2022/06/29	1	146.50	0	0.00	146.50	1	89	1.12%
2022/06/27	1	150.50	0	0.00	152.50	1	90	1.10%
2022/06/23	0	0.00	4	148.63	148.00	-4	89	-4.49%
2022/06/21	0	0.00	2	151.75	154.00	-2	87	-2.29%
2022/06/20	0	0.00	1	158.50	149.50	-1	87	-1.14%
2022/06/17	0	0.00	0	163.00	163.00	0	82	-0.02%
2022/06/13	0.1	183.50	2	182.25	183.00	-2	84	-2.31%
2022/06/10	1	187.00	0	187.50	186.50	1	84	1.15%
2022/06/02	0	0.00	1	196.00	196.00	-1	94	-1.06%
2022/05/20	0	0.00	0	187.00	187.00	0	124	-0.01%
2022/05/19	1	186.00	0.2	185.50	186.00	0.9	128	0.66%
2022/05/18	0	0.00	0	187.00	184.00	0	130	-0.01%
2022/05/17	0	0.00	6	181.25	183.50	-6	134	-4.47%
2022/05/13	0	0.00	6	177.25	178.50	-6	142	-4.22%
2022/05/12	0	0.00	0	175.00	173.00	0	152	0.00%
2022/05/11	0	0.00	0	177.00	177.00	0	158	-0.02%
2022/05/05	1	184.00	1	185.00	184.50	0	195	0.00%
2022/04/27	0	0.00	0	183.00	182.00	0	216	0.00%
2022/04/26	0	0.00	3	189.83	189.50	-3	218	-1.38%
2022/04/22	5	195.50	0	0.00	195.00	5	231	2.16%
2022/04/20	0	0.00	2.1	198.52	196.50	-2.1	244	-0.85%
2022/04/07	0	211.00	0	0.00	209.00	0	416	0.00%
2022/03/31	1	221.00	0	0.00	217.00	1	446	0.22%
2022/03/28	0	0.00	1	214.00	214.00	-1	456	-0.22%
2022/03/16	2	208.75	0	0.00	207.50	2	463	0.43%
2022/03/15	0	208.50	1	208.50	208.00	-1	462	-0.22%
2022/03/08	2	211.00	0	0.00	208.50	2	458	0.44%
2022/03/04	8	219.19	0	0.00	219.00	8	463	1.72%
2022/03/01	0	0.00	8	218.94	221.50	-8	470	-1.70%
2022/02/25	1	217.00	0	0.00	217.50	1	470	0.21%
2022/02/24	0	0.00	2	223.75	221.50	-2	467	-0.43%
2022/02/22	1	229.00	0	0.00	229.00	1	464	0.22%
2022/02/17	1	230.01	0	0.00	230.00	1	461	0.22%
2022/02/14	2	227.50	0	0.00	226.00	2	455	0.44%
2022/02/10	3	232.00	0	0.00	233.50	3	438	0.68%
2022/02/09	0	0.00	2	246.00	246.00	-2	412	-0.48%
2022/02/08	1	241.00	0	0.00	243.50	1	410	0.24%
2022/02/07	0	239.00	1	240.00	241.00	-1	411	-0.24%
2022/01/26	0	0.00	2	236.50	236.50	-2	410	-0.49%
2022/01/24	1	232.00	0	0.00	240.00	1	405	0.25%
2022/01/21	0	0.00	2	246.50	237.00	-2	402	-0.50%
2022/01/17	0	0.00	2	239.50	244.00	-2	391	-0.51%
2022/01/14	1	234.50	0	0.00	237.00	1	380	0.26%
2022/01/07	9.1	259.58	9.1	268.16	257.00	0	346	0.00%
2022/01/06	6	285.67	6	282.00	285.00	0	303	0.00%
2022/01/05	0	0.00	4.1	281.84	281.00	-4.1	286	-1.41%
2022/01/04	15	280.50	4	280.24	281.00	11	275	4.00%
2022/01/03	4	276.38	2	278.00	278.00	2	256	0.78%
2021/12/30	6	276.25	7.1	269.89	279.00	-1.1	237	-0.45%
2021/12/28	0	0.00	1	255.00	255.00	-1	195	-0.51%
2021/12/27	1	247.50	3	251.67	254.50	-2	189	-1.05%
2021/12/23	0	0.00	0	240.00	240.50	0	176	0.00%
2021/12/22	0	0.00	1	240.50	240.50	-1	177	-0.56%
2021/12/17	0.1	236.00	0	0.00	236.00	0.1	172	0.03%
2021/12/15	1	228.50	0	0.00	230.00	1	172	0.58%
2021/12/14	1	227.00	0	0.00	228.00	1	172	0.58%
2021/12/13	2	234.75	1	234.00	233.50	1	173	0.58%
2021/12/08	1	234.00	1	233.00	232.00	0	175	0.00%
2021/11/29	0	0.00	3	228.00	229.00	-3	188	-1.60%
2021/11/22	0	0.00	1	245.00	245.50	-1	198	-0.50%
2021/11/19	0	0.00	0.1	233.03	231.00	-0.1	200	-0.05%
2021/11/15	1	235.00	0	0.00	234.00	1	218	0.46%
2021/11/11	0	238.00	0	0.00	236.00	0	230	0.00%
2021/11/05	0	0.00	1	243.00	244.00	-1	295	-0.34%
2021/11/04	3	239.67	0	0.00	238.00	3	304	0.99%
2021/11/02	0	0.00	2	240.25	237.00	-2	328	-0.61%
2021/11/01	2	241.00	1	240.00	240.50	1	350	0.29%
2021/10/29	4	235.38	2	235.75	234.00	2	369	0.54%
2021/10/28	1	236.00	1	234.50	238.00	0	380	0.00%
2021/10/27	0	0.00	1	229.00	232.00	-1	398	-0.25%
2021/10/26	0.1	230.00	1.5	230.00	228.50	-1.4	404	-0.35%
2021/10/19	1	226.00	0	0.00	227.00	1	406	0.25%
2021/10/18	0	0.00	1	221.50	221.50	-1	406	-0.25%
2021/10/13	1	215.50	1	220.00	219.50	0	410	0.00%
2021/10/08	0	229.50	0	0.00	227.50	0	410	0.00%
2021/10/01	0.1	223.00	0	0.00	219.50	0.1	426	0.01%
2021/09/29	1	229.50	0	0.00	228.50	1	427	0.23%
2021/09/24	2	231.50	0	0.00	232.50	2	427	0.47%
2021/09/23	0	233.00	0	0.00	232.00	0	426	0.00%
2021/09/16	2	231.50	0	0.00	232.50	2	426	0.47%
2021/09/09	1	240.00	0	0.00	240.00	1	429	0.23%
2021/09/08	1	235.00	1	235.50	234.00	0	431	0.00%
2021/09/07	2	243.00	0	243.50	239.50	2	429	0.47%
2021/09/06	3	245.00	0	0.00	244.00	3	424	0.71%
2021/09/02	0	256.00	0	0.00	250.00	0	418	0.00%
2021/09/01	1	256.00	0	0.00	255.00	1	411	0.24%
2021/08/31	0.1	261.00	2	256.50	258.00	-1.9	403	-0.48%
2021/08/27	0	264.00	0	0.00	261.50	0	399	0.00%
2021/08/25	3	272.00	1	268.50	267.50	2	392	0.51%
2021/08/24	5	272.30	7	275.21	276.00	-2	382	-0.52%
2021/08/23	1	261.00	0	0.00	267.00	1	376	0.27%
2021/08/19	2	256.00	1.1	256.19	253.00	0.9	371	0.24%
2021/08/16	0	0.00	1	273.50	268.50	-1	354	-0.28%
2021/08/12	2.1	287.99	2	286.75	290.50	0.1	325	0.02%
2021/08/11	0	0.00	4	280.25	278.00	-4	299	-1.33%
2021/08/10	0.2	277.00	4	278.38	277.00	-3.9	294	-1.31%
2021/08/09	2.1	286.71	5.2	286.43	286.00	-3.2	288	-1.09%
2021/08/06	1	286.00	1	285.00	286.00	0	282	0.00%
2021/08/05	0	0.00	6	289.00	286.00	-6	267	-2.25%
2021/08/04	3	289.00	4	284.88	281.50	-1	256	-0.39%
2021/08/03	1	283.50	1	278.00	278.50	0	244	0.00%
2021/08/02	6	274.92	10	277.75	276.50	-4	233	-1.72%
2021/07/30	0	0.00	1	262.00	260.00	-1	212	-0.47%
2021/07/29	1	250.00	0	0.00	250.00	1	209	0.48%
2021/07/26	0	0.00	1	253.50	256.00	-1	222	-0.45%
2021/07/22	0.1	256.00	0	0.00	256.50	0.1	225	0.02%
2021/07/20	0	0.00	1	255.50	253.00	-1	226	-0.44%
2021/07/15	0	266.50	1	264.50	264.00	-1	230	-0.43%
2021/07/14	0	0.00	1	265.51	266.50	-1	231	-0.44%
2021/07/12	1	267.00	1	270.00	267.00	0	230	0.00%
2021/07/09	0	0.00	1	264.50	266.00	-1	226	-0.44%
2021/07/08	0	262.50	0	0.00	262.00	0	232	0.01%
2021/07/07	0	0.00	1	265.50	261.50	-1	233	-0.43%
2021/07/06	0	0.00	1	262.00	261.00	-1	237	-0.42%
2021/07/05	0	0.00	0.1	263.50	263.50	-0.1	244	-0.03%
2021/07/01	0.2	257.00	0.1	257.50	255.00	0.1	270	0.04%
2021/06/30	0.1	259.81	0	0.00	259.00	0.1	275	0.05%
2021/06/29	0.1	260.50	0.3	260.00	260.50	-0.2	275	-0.07%
2021/06/28	1.1	257.10	1	257.00	256.50	0.1	275	0.04%
2021/06/25	2.2	261.02	0	0.00	259.00	2.2	277	0.79%
2021/06/21	1	255.00	0	0.00	251.50	1	283	0.35%
2021/06/18	1	263.00	3	265.17	260.00	-2	292	-0.68%
2021/06/17	0	255.00	1	262.00	262.00	-1	290	-0.34%
2021/06/16	0	0.00	1	254.50	252.50	-1	287	-0.35%
2021/06/11	0	0.00	0	250.00	249.00	0	290	-0.02%
2021/06/09	0.2	242.00	1	239.50	239.50	-0.9	288	-0.29%
2021/06/04	1.2	242.24	0	0.00	241.00	1.2	293	0.39%
2021/06/02	1	243.50	0	0.00	238.00	1	296	0.34%
2021/06/01	2	243.00	0	0.00	243.50	2	297	0.67%
2021/05/31	0	239.00	0	0.00	240.50	0	298	0.02%
2021/05/28	0	0.00	2	236.00	235.00	-2	300	-0.67%
2021/05/27	1	234.00	0	0.00	234.00	1	305	0.33%
2021/05/26	2	236.75	3	236.67	239.00	-1	318	-0.31%
2021/05/21	0.3	229.00	2	228.00	231.00	-1.7	325	-0.52%
2021/05/20	0.2	226.75	0	0.00	221.00	0.2	329	0.06%
2021/05/18	0.2	228.50	0	0.00	226.50	0.2	350	0.04%
2021/05/17	0.4	215.75	8	209.44	210.50	-7.6	355	-2.14%
2021/05/14	1	225.00	11	226.50	226.50	-10	355	-2.81%
2021/05/13	0	0.00	2	224.50	232.50	-2	365	-0.55%
2021/05/12	2	231.75	17	223.47	225.50	-15	367	-4.08%
2021/05/11	5	250.80	2	252.75	244.00	3	357	0.84%
2021/05/10	2	261.50	2	265.00	260.00	0	351	0.00%
2021/05/07	1	262.50	1	264.00	265.00	0	354	0.00%
2021/05/06	4	259.38	0	262.13	258.00	4	358	1.11%
2021/05/05	7	263.79	0	0.00	259.00	7	359	1.95%
2021/05/04	1	275.00	1	266.50	269.00	0	358	0.00%
2021/05/03	6	278.50	0	0.00	275.00	6	357	1.68%
2021/04/29	1	282.50	0	0.00	281.50	1	364	0.27%
2021/04/28	0	0.00	0	280.33	279.00	0	373	-0.01%
2021/04/23	0	0.00	1	277.50	277.50	-1	391	-0.26%
2021/04/22	2	278.00	2	278.37	275.50	0	394	-0.01%
2021/04/21	3	282.86	0	0.00	283.50	3	389	0.78%
2021/04/20	1	282.50	1	284.00	283.50	0	391	0.00%
2021/04/14	1	280.00	1	280.50	280.50	0	403	0.00%
2021/04/13	2.1	287.61	1.1	291.00	286.00	1	402	0.25%
2021/04/12	3	299.33	0.1	297.50	293.00	2.9	399	0.73%
2021/04/09	0	0.00	1	298.50	297.50	-1	400	-0.25%
2021/04/08	7.1	297.64	4	298.38	297.00	3.1	395	0.78%
2021/04/06	1	290.50	1	287.00	290.00	0	370	0.00%
2021/04/01	0.2	284.75	0	0.00	285.00	0.2	370	0.05%
2021/03/30	0	0.00	1	290.00	287.50	-1	370	-0.27%
2021/03/24	1	286.00	0	0.00	286.00	1	371	0.27%
2021/03/23	1	290.97	1	287.00	288.00	0	369	0.00%
2021/03/16	1	280.00	0	0.00	280.00	1	390	0.26%
2021/03/10	0	0.00	0.1	274.50	272.00	-0.1	423	-0.02%
2021/03/05	0	0.00	1	280.00	279.00	-1	440	-0.23%
2021/03/04	2	282.25	0	0.00	283.00	2	453	0.44%
2021/03/03	0	0.00	7	288.00	283.50	-7	452	-1.55%
2021/02/26	0	0.00	4	288.04	289.50	-4	452	-0.89%
2021/02/22	2	293.50	2	291.00	290.00	0	464	0.00%
2021/02/19	1	292.00	2	292.00	290.50	-1	469	-0.21%
2021/02/18	0	0.00	2	283.25	285.00	-2	472	-0.42%
2021/02/17	0	0.00	3	276.00	277.00	-3	465	-0.64%
2021/02/05	2	274.50	0	0.00	277.00	2	459	0.43%
2021/02/04	2	272.75	1	272.00	273.50	1	454	0.22%
2021/02/02	0	0.00	1	268.00	264.00	-1	443	-0.23%
2021/02/01	1	260.00	1	264.50	265.00	0	446	0.00%
2021/01/29	0	0.00	1	265.00	261.00	-1	444	-0.22%
2021/01/28	2	263.75	0	0.00	263.50	2	445	0.45%
2021/01/26	1	271.50	1	270.50	271.00	0	445	0.00%
2021/01/25	2	264.75	0	0.00	267.00	2	442	0.45%
2021/01/22	4	268.13	2	269.00	270.00	2	444	0.45%
2021/01/21	2	278.50	1	270.50	270.50	1	439	0.23%
2021/01/19	1	288.50	1	285.50	284.50	0	425	0.00%
2021/01/15	1	282.50	1	282.50	283.00	0	419	0.00%
2021/01/07	0	0.00	1	293.00	292.50	-1	435	-0.23%
2021/01/06	1	293.05	0	0.00	292.50	1	437	0.23%
2021/01/04	0	0.00	6	297.00	297.00	-6	443	-1.35%
2020/12/31	0	0.00	1	294.50	294.50	-1	435	-0.23%
2020/12/29	1	294.00	0	0.00	291.50	1	437	0.23%
2020/12/23	0	0.00	1	283.00	284.00	-1	430	-0.23%
2020/12/10	4	302.00	0	0.00	298.00	4	473	0.85%
2020/12/08	1	294.50	0	0.00	294.00	1	474	0.21%
2020/12/04	0	0.00	5	298.50	298.00	-5	466	-1.07%
2020/12/01	1	306.50	4	305.25	306.50	-3	464	-0.65%
2020/11/30	4.2	303.83	1	304.50	303.50	3.2	462	0.68%
2020/11/25	0	0.00	2	298.50	298.00	-2	451	-0.44%
2020/11/23	0.1	300.00	0	0.00	298.00	0.1	444	0.01%
2020/11/20	0	0.00	1	300.50	301.00	-1	440	-0.23%
2020/11/17	0	0.00	1	291.50	296.00	-1	429	-0.23%
2020/11/12	0	0.00	10	285.50	285.00	-10	449	-2.22%
2020/10/26	0.1	300.91	0	0.00	296.00	0.1	598	0.01%
2020/10/23	0	302.00	0	0.00	302.00	0	603	0.00%
2020/10/21	0	0.00	15	296.17	302.00	-15	628	-2.39%
2020/10/20	2	296.50	5	294.00	293.00	-3	630	-0.48%
2020/10/14	2	295.50	0	0.00	297.50	2	649	0.31%
2020/10/13	1	300.00	1	298.00	298.00	0	653	0.00%
2020/10/06	0	0.00	1	288.50	287.50	-1	694	-0.14%
2020/09/28	0	0.00	1	283.50	283.00	-1	776	-0.13%
2020/09/22	0	0.00	1	303.00	304.50	-1	837	-0.12%
2020/09/18	1	308.50	2	309.00	308.50	-1	851	-0.12%
2020/09/17	0	0.00	1	309.00	311.00	-1	885	-0.11%
2020/09/16	1	310.50	1	312.50	310.50	0	895	0.00%
2020/09/14	1	300.50	2	300.25	300.50	-1	872	-0.11%
2020/09/11	1	289.00	0	0.00	286.50	1	856	0.12%
2020/09/07	1	283.00	0	0.00	286.50	1	888	0.11%
2020/09/04	1	280.00	5	283.70	283.50	-4	896	-0.45%
2020/09/03	1	289.50	0	0.00	286.00	1	893	0.11%
2020/09/02	10	278.75	0	0.00	281.00	10	901	1.11%
2020/09/01	10	281.00	0	0.00	279.00	10	911	1.10%
2020/08/31	1	282.50	0	0.00	279.00	1	928	0.11%
2020/08/28	0	0.00	1	279.50	279.50	-1	965	-0.10%
2020/08/27	1	277.00	1	276.00	277.00	0	978	0.00%
2020/08/26	2	275.75	0	0.00	276.00	2	995	0.20%
2020/08/24	1	268.50	1	268.00	268.00	0	1,017	0.00%
2020/08/20	4	268.00	4	258.38	265.00	0	1,026	0.00%
2020/08/19	2	293.50	0	0.00	284.50	2	1,014	0.20%
2020/08/18	0	0.00	1	290.50	290.50	-1	1,016	-0.10%
2020/08/17	0	0.00	3	292.00	292.00	-3	1,033	-0.29%
2020/08/14	2	299.25	1	295.50	295.50	1	1,071	0.09%
2020/08/13	1	305.00	1	307.00	305.50	0	1,092	0.00%
2020/08/11	2	299.50	0	0.00	297.50	2	1,091	0.18%
2020/08/07	4	300.75	3	298.00	298.50	1	1,128	0.09%
2020/08/06	7	303.29	6	303.92	305.00	1	1,142	0.09%
2020/08/05	6	296.50	5	295.60	301.00	1	1,149	0.09%
2020/08/04	3	299.50	3	299.17	297.50	0	1,174	0.00%
2020/08/03	4	298.63	8	297.06	298.00	-4	1,198	-0.33%
2020/07/29	2	275.25	0	0.00	277.50	2	1,212	0.16%
2020/07/28	0	0.00	1	278.00	269.50	-1	1,220	-0.08%
2020/07/27	6	270.83	9	265.78	266.50	-3	1,229	-0.24%
2020/07/24	5	286.20	4	277.25	278.00	1	1,222	0.08%
2020/07/23	1	292.00	3	293.00	293.50	-2	1,227	-0.16%
2020/07/22	7	291.79	8	293.75	291.50	-1	1,238	-0.08%
2020/07/21	3	291.50	4.1	290.65	291.00	-1.1	1,240	-0.09%
2020/07/20	3	282.00	7	285.07	289.00	-4	1,252	-0.32%
2020/07/16	7	290.21	14.4	287.21	287.50	-7.4	1,311	-0.56%
2020/07/15	7	300.93	7	297.79	296.50	0	1,317	0.00%
2020/07/14	7	302.93	6	301.00	302.00	1	1,354	0.07%
2020/07/13	7	307.93	5	309.40	307.50	2	1,434	0.14%
2020/07/10	4	308.13	3	308.00	306.00	1	1,489	0.07%
2020/07/09	13	320.00	12	319.33	315.00	1	1,501	0.07%
2020/07/08	7	312.07	5	314.70	313.50	2	1,506	0.13%
2020/07/07	5	305.40	15	311.90	312.50	-10	1,505	-0.66%
2020/07/06	12	303.79	2	302.50	304.00	10	1,512	0.66%
2020/07/03	0	0.00	6	310.08	310.00	-6	1,560	-0.38%
2020/07/02	19	311.53	0	0.00	311.00	19	1,583	1.20%
2020/07/01	0	0.00	13	316.42	316.50	-13	1,584	-0.82%
2020/06/30	3	308.50	4	311.00	311.50	-1	1,585	-0.06%
2020/06/29	14	312.50	0	0.00	310.00	14	1,617	0.87%
2020/06/24	2	318.75	4	320.25	321.00	-2	1,627	-0.12%
2020/06/23	8	313.31	4	311.88	317.00	4	1,653	0.24%
2020/06/22	3	311.00	1	309.00	309.00	2	1,673	0.12%
2020/06/19	1	316.50	0	0.00	313.50	1	1,690	0.06%
2020/06/17	4	316.63	2	315.25	315.50	2	1,704	0.12%
2020/06/15	1	315.00	1	316.50	310.50	0	1,757	0.00%
2020/06/12	2	315.00	1	317.00	322.00	1	1,795	0.06%
2020/06/10	1	333.50	1	334.00	334.00	0	1,836	0.00%
2020/06/05	1	332.00	0	0.00	332.00	1	1,852	0.05%
2020/06/04	1	323.50	2	328.00	328.50	-1	1,843	-0.05%
2020/06/03	1.2	339.17	0	0.00	337.50	1.2	1,813	0.07%
2020/06/02	1	334.50	5	344.50	335.50	-4	1,801	-0.22%
2020/06/01	1	332.00	1	338.56	340.50	0	1,787	0.00%
2020/05/27	3	331.17	2	332.75	331.50	1	1,790	0.06%
2020/05/26	1	348.00	4	347.63	337.00	-3	1,791	-0.17%
2020/05/25	0	0.00	1	332.00	338.50	-1	1,787	-0.06%
2020/05/22	9	337.50	1	337.50	332.50	8	1,789	0.45%
2020/05/21	3	354.50	3	350.83	349.00	0	1,779	0.00%
2020/05/20	0	0.00	26	344.35	347.00	-26	1,739	-1.49%
2020/05/19	1	330.00	0	0.00	329.00	1	1,701	0.06%
2020/05/15	1	330.00	0	0.00	330.50	1	1,703	0.06%
2020/05/14	17	334.38	1	339.00	330.00	16	1,698	0.94%
2020/05/13	2	351.00	0	0.00	348.00	2	1,681	0.12%
2020/05/12	3	350.83	2	351.00	353.00	1	1,667	0.06%
2020/05/11	12	360.50	1	360.00	362.50	11	1,653	0.67%
2020/05/08	4.4	347.45	6	345.00	350.00	-1.6	1,619	-0.10%
2020/05/07	0	0.00	2	337.50	335.50	-2	1,586	-0.13%
2020/05/06	6	328.33	1	327.50	326.00	5	1,592	0.31%
2020/05/05	4	335.00	3	339.83	329.00	1	1,621	0.06%
2020/05/04	1	323.00	0	0.00	331.00	1	1,640	0.06%
2020/04/30	1	335.50	3	341.50	337.50	-2	1,635	-0.12%
2020/04/29	5	328.00	0	0.00	330.50	5	1,618	0.31%
2020/04/28	3	328.00	4	332.50	328.00	-1	1,616	-0.06%
2020/04/27	2	322.50	0	0.00	326.50	2	1,615	0.12%
2020/04/23	2	324.25	1	331.00	323.00	1	1,615	0.06%
2020/04/22	3	320.67	2	320.00	328.00	1	1,624	0.06%
2020/04/21	4	329.00	7	336.86	325.00	-3	1,604	-0.19%
2020/04/17	5	329.10	2	331.50	327.00	3	1,547	0.19%
2020/04/16	13	321.50	22	324.80	325.00	-9	1,510	-0.60%
2020/04/15	12	301.88	12	306.71	307.50	0	1,440	0.00%
2020/04/14	1	291.00	1	293.00	293.50	0	1,392	0.00%
2020/04/13	3	282.50	2	282.25	280.00	1	1,391	0.07%
2020/04/10	2	289.25	0	0.00	291.00	2	1,390	0.14%
2020/04/09	4	300.75	5	300.00	294.00	-1	1,458	-0.07%
2020/04/08	8	296.13	28	298.59	298.50	-20	1,487	-1.34%
2020/04/07	1	279.50	1	284.50	284.50	0	1,422	0.00%
2020/03/31	2	258.75	2	255.00	253.50	0	1,436	0.00%
2020/03/30	4	250.13	1	251.00	251.00	3	1,418	0.21%
2020/03/27	243	259.75	230	260.55	261.00	13	1,400	0.93%	大買/大賣/
2020/03/26	7	236.29	2	240.50	237.00	5	1,343	0.37%
2020/03/25	1	237.50	0	0.00	231.50	1	1,311	0.08%
2020/03/24	3	229.67	1	228.50	229.00	2	1,290	0.15%
2020/03/23	2	219.00	2	213.50	215.00	0	1,281	0.00%
2020/03/20	0	0.00	2	220.50	220.00	-2	1,276	-0.16%
2020/03/19	2	206.50	9	206.67	201.50	-7	1,282	-0.55%
2020/03/18	9	233.17	2	237.00	223.50	7	1,252	0.56%
2020/03/17	1	263.00	2	256.75	248.00	-1	1,204	-0.08%
2020/03/16	6	290.50	1	293.50	274.50	5	1,168	0.43%
2020/03/13	1	289.00	1	288.50	305.00	0	1,138	0.00%
2020/03/12	0	0.00	3	341.00	318.50	-3	1,119	-0.27%
2020/03/03	1	376.00	1	375.00	376.00	0	1,065	0.00%
2020/03/02	0	0.00	14	362.75	363.50	-14	1,064	-1.31%
2020/02/26	0	0.00	1	380.50	378.50	-1	1,039	-0.10%
2020/02/25	1	387.00	0	0.00	387.00	1	1,032	0.10%
2020/02/24	0	0.00	1	375.00	375.50	-1	1,021	-0.10%
2020/02/21	2	387.00	0	0.00	383.50	2	1,017	0.20%
2020/02/20	10	387.40	84	391.24	388.00	-74	1,018	-7.27%
2020/02/19	1	390.00	0	0.00	391.00	1	1,014	0.10%
2020/02/18	1	387.00	3	387.33	386.00	-2	1,007	-0.20%
2020/02/17	2	404.50	2	399.50	395.00	0	990	0.00%
2020/02/13	0	0.00	0	411.00	409.50	0	968	0.00%
2020/02/12	0	0.00	1	418.96	413.00	-1	966	-0.11%
2020/02/11	1	417.50	1	417.00	417.00	0	960	0.00%
2020/02/07	4	428.25	1	414.00	414.00	3	955	0.31%
2020/02/06	3	429.49	13	435.92	428.00	-10	930	-1.07%
2020/02/05	10	424.15	5	432.20	437.00	5	894	0.56%
2020/02/04	3	392.50	0	0.00	398.50	3	867	0.35%
2020/02/03	2	377.00	0	0.00	388.00	2	874	0.23%
2020/01/31	12	385.13	4	383.50	386.50	8	869	0.92%
2020/01/30	1	387.00	1	377.00	380.00	0	864	0.00%
2020/01/20	1	415.50	1	417.00	414.50	0	841	0.00%
2020/01/17	4	419.13	2	420.75	416.00	2	841	0.24%
2020/01/16	4	415.25	3	416.17	420.00	1	828	0.12%
2020/01/15	1	409.00	1	409.50	408.00	0	804	0.00%
2020/01/08	1	392.50	3	393.33	392.00	-2	760	-0.26%
2020/01/07	4	395.50	8	383.94	392.00	-4	760	-0.53%
2020/01/06	11	405.95	3	407.17	401.00	8	737	1.09%
2020/01/03	6	403.58	27	401.70	403.00	-21	711	-2.95%
2020/01/02	23	389.76	5	395.40	396.50	18	637	2.82%
2019/12/31	1	356.00	8	357.25	360.50	-7	582	-1.20%
2019/12/30	7	360.29	5	359.40	359.50	2	615	0.32%
2019/12/27	88	356.92	12	350.21	355.00	76	599	12.67%
2019/12/26	3	333.00	1	334.00	343.00	2	568	0.35%
2019/12/25	7	329.21	1	332.00	334.00	6	555	1.08%
2019/12/24	8	328.13	1	324.00	324.00	7	545	1.28%
2019/12/23	0	0.00	1	321.00	320.00	-1	534	-0.19%
2019/12/20	0	0.00	0.4	319.00	319.00	-0.4	532	-0.08%
2019/12/19	3	322.33	1	326.00	320.50	2	533	0.38%
2019/12/18	1	320.50	0	0.00	318.50	1	528	0.19%
2019/12/17	4	323.88	1	322.50	325.00	3	523	0.57%
2019/12/16	11	317.86	2	324.00	326.50	9	517	1.74%
2019/12/13	0	0.00	1	300.00	300.00	-1	484	-0.21%
2019/12/12	1	300.50	1	298.50	298.00	0	483	0.00%
2019/12/10	0	0.00	8	295.00	295.00	-8	485	-1.65%
2019/12/09	0	0.00	2	296.00	294.00	-2	488	-0.41%
2019/12/06	13	293.19	2	294.00	295.00	11	486	2.26%
2019/12/04	0.1	283.00	0	0.00	282.50	0.1	473	0.02%
2019/11/20	1	282.00	1	282.00	282.00	0	553	0.00%
2019/11/19	7.1	288.02	0	0.00	286.50	7.1	552	1.28%
2019/11/18	1	290.50	0	0.00	293.00	1	554	0.18%
2019/11/11	2	290.50	0	0.00	294.00	2	574	0.35%
2019/11/07	0	0.00	1	294.00	299.50	-1	576	-0.17%
2019/11/06	1.1	296.23	0	0.00	296.00	1.1	576	0.19%
2019/11/01	1	315.00	3	312.67	311.50	-2	589	-0.34%
2019/10/31	3	304.00	0	0.00	303.50	3	578	0.52%
2019/10/29	1	299.00	0	0.00	298.00	1	565	0.18%
2019/10/25	0	0.00	1	305.00	304.50	-1	586	-0.17%
2019/10/15	0	0.00	1	307.50	309.00	-1	677	-0.15%
2019/10/08	1	295.00	1	294.50	294.00	0	682	0.00%
2019/10/04	4	296.50	2	293.75	293.00	2	678	0.29%
2019/10/03	2	317.50	4	314.13	317.50	-2	642	-0.31%
2019/10/02	1	310.50	34	311.94	311.50	-33	645	-5.11%
2019/10/01	2.1	313.64	0	0.00	314.50	2.1	660	0.32%
2019/09/25	0	0.00	1	331.00	332.00	-1	658	-0.15%
2019/09/23	1	339.50	0	0.00	336.50	1	666	0.15%
2019/09/16	2	339.25	1	340.00	340.00	1	718	0.14%
2019/09/04	0	0.00	1	330.00	330.00	-1	730	-0.14%
2019/09/02	2	339.00	2	340.00	339.00	0	729	0.00%
2019/08/30	1	344.00	0	0.00	340.00	1	728	0.14%
2019/08/29	0	0.00	1	348.00	347.00	-1	726	-0.14%
2019/08/28	1	360.00	2	355.75	353.50	-1	727	-0.14%
2019/08/27	2	358.00	1	358.50	356.00	1	727	0.14%
2019/08/26	1	347.00	2	342.25	346.00	-1	716	-0.14%
2019/08/23	1	342.50	1	340.00	344.00	0	709	0.00%
2019/08/21	1	328.50	0	0.00	328.50	1	709	0.14%
2019/08/19	4	331.13	0	0.00	329.50	4	731	0.55%
2019/08/15	2	326.50	2	325.50	326.50	0	738	0.00%
2019/08/13	1	335.00	0	0.00	330.50	1	744	0.13%
2019/08/07	1	341.00	0	0.00	337.00	1	748	0.13%
2019/08/05	7	346.29	6	348.75	346.00	1	751	0.13%
2019/08/02	1	359.00	0	0.00	359.00	1	747	0.13%
2019/08/01	3	370.00	3	367.33	370.00	0	746	0.00%
2019/07/31	3	373.00	3	366.00	373.00	0	752	0.00%
2019/07/30	2	368.75	0	0.00	366.00	2	756	0.26%
2019/07/29	1	377.50	0	0.00	375.00	1	761	0.13%
2019/07/26	3	383.50	3	381.50	383.50	0	755	0.00%
2019/07/25	39	397.40	0	0.00	394.50	39	736	5.29%
2019/07/24	0	0.00	3	400.33	397.00	-3	717	-0.42%
2019/07/23	12	397.63	0	0.00	396.00	12	710	1.69%
2019/07/19	0	0.00	1	377.00	375.00	-1	667	-0.15%
2019/07/18	2	366.75	1	365.00	365.00	1	681	0.15%
2019/07/15	0	0.00	1	374.00	373.00	-1	679	-0.15%
2019/07/11	5	359.00	0	0.00	359.00	5	689	0.72%
2019/07/08	0	0.00	2	360.00	355.00	-2	684	-0.29%
2019/07/05	2	354.50	0	0.00	354.00	2	683	0.29%
2019/07/04	2	373.50	1	372.00	366.50	1	666	0.15%
2019/07/02	0	0.00	3	379.00	381.00	-3	668	-0.45%
2019/07/01	1	379.50	2	381.25	378.50	-1	670	-0.15%
2019/06/28	1	372.00	0	0.00	370.00	1	671	0.15%
2019/06/25	1	401.50	1	401.50	401.00	0	653	0.00%
2019/06/21	0	0.00	2	403.00	404.50	-2	640	-0.31%
2019/06/20	1	398.00	0	0.00	397.00	1	635	0.16%
2019/06/12	2	389.25	0	0.00	385.50	2	727	0.27%
2019/06/05	1	379.00	2	378.00	374.00	-1	752	-0.13%
2019/06/04	1	367.00	1	369.50	369.00	0	749	0.00%
2019/06/03	1	370.00	0	0.00	366.50	1	760	0.13%
2019/05/31	2	378.75	1	377.00	377.00	1	790	0.13%
2019/05/29	1	387.00	1	377.00	377.00	0	814	0.00%
2019/05/27	0	0.00	1	375.00	374.00	-1	823	-0.12%
2019/05/24	4	378.75	5	377.80	380.00	-1	821	-0.12%
2019/05/22	1	377.00	0	0.00	366.00	1	791	0.13%
2019/05/21	2	358.50	3	355.17	366.50	-1	786	-0.13%
2019/05/20	0	0.00	1	355.00	351.00	-1	781	-0.13%
2019/05/17	3	364.67	1	360.00	361.00	2	784	0.26%
2019/05/16	1	380.00	1	373.00	369.00	0	785	0.00%
2019/05/15	0	0.00	1	384.00	381.00	-1	788	-0.13%
2019/05/14	1	374.50	0	0.00	378.00	1	786	0.13%
2019/05/13	0	0.00	41	371.05	371.00	-41	788	-5.20%
2019/05/10	3	399.50	0	0.00	384.50	3	792	0.38%
2019/05/08	0	0.00	1	404.50	407.00	-1	771	-0.13%
2019/05/07	2	406.25	2	405.00	405.00	0	766	0.00%
2019/05/06	1	413.00	0	0.00	400.00	1	765	0.13%
2019/05/02	1	429.00	2	423.25	429.00	-1	769	-0.13%
2019/04/30	2	421.25	1	422.00	421.50	1	778	0.13%
2019/04/29	1	428.50	0	0.00	425.00	1	778	0.13%
2019/04/26	1	438.00	1	440.50	438.00	0	772	0.00%
2019/04/25	2	444.00	0	0.00	443.00	2	771	0.26%
2019/04/24	2	451.50	3	453.33	449.00	-1	770	-0.13%
2019/04/15	1	420.50	1	425.00	425.00	0	744	0.00%
2019/04/11	3	435.00	3	434.00	437.00	0	747	0.00%
2019/04/01	1	437.50	1	437.00	438.00	0	753	0.00%
2019/03/29	10	435.05	3	436.83	435.00	7	741	0.94%
2019/03/27	2	428.50	1	427.50	427.50	1	728	0.14%
2019/03/26	1	428.50	0	0.00	425.50	1	726	0.14%
2019/03/25	0	0.00	1	436.50	434.00	-1	721	-0.14%
2019/03/22	1	440.00	1	440.00	443.50	0	720	0.00%
2019/03/20	1	433.50	1	442.00	430.00	0	713	0.00%
2019/03/19	2	445.25	1	448.50	441.00	1	708	0.14%
2019/03/15	1	444.50	2	450.50	450.50	-1	719	-0.14%
2019/03/14	1	437.50	1	439.50	437.50	0	723	0.00%
2019/03/13	1	447.00	0.1	445.00	440.00	0.9	749	0.12%
2019/03/12	1	456.00	1	451.50	446.50	0	787	0.00%
2019/03/08	1	440.00	1	444.50	445.50	0	819	0.00%
2019/03/07	1	456.50	1	449.50	449.50	0	824	0.00%
2019/03/05	4	468.38	2	467.50	460.00	2	846	0.24%
2019/02/27	3	485.33	2	477.00	487.50	1	854	0.12%
2019/02/26	4	467.25	3	478.83	479.50	1	833	0.12%
2019/02/22	1	454.50	1	452.50	453.00	0	837	0.00%
2019/02/20	33	474.23	3	463.17	454.00	30	878	3.41%
2019/02/19	2	433.50	2	428.75	437.50	0	871	0.00%
2019/02/15	1	431.50	0	0.00	431.00	1	910	0.11%
2019/02/14	6	439.92	5	441.80	441.00	1	904	0.11%
2019/02/13	3	423.50	4	425.63	429.50	-1	875	-0.11%
2019/02/11	2	404.00	5	402.20	403.00	-3	899	-0.33%
2019/01/30	3	417.33	0	0.00	413.00	3	905	0.33%
2019/01/24	2	413.25	2	411.75	410.50	0	1,061	0.00%
2019/01/22	1	415.00	1	413.00	412.00	0	1,147	0.00%
2019/01/21	2	410.75	3	410.50	414.00	-1	1,174	-0.09%
2019/01/18	4	399.88	3	403.17	404.00	1	1,184	0.08%
2019/01/16	0	0.00	2	412.75	401.00	-2	1,210	-0.17%
2019/01/15	2	396.25	2	393.75	403.50	0	1,209	0.00%
2019/01/09	1	398.50	1	396.00	396.00	0	1,287	0.00%
2019/01/08	3	400.00	3	398.33	394.50	0	1,308	0.00%
2019/01/07	2	386.75	3	388.33	393.00	-1	1,323	-0.08%
2018/12/26	1	371.00	1	364.00	364.00	0	1,449	0.00%
2018/12/25	2	366.00	1	368.50	367.00	1	1,475	0.07%
2018/12/24	1	369.00	1	375.00	376.00	0	1,494	0.00%
2018/12/21	1	360.50	2	370.75	373.50	-1	1,527	-0.07%
2018/12/20	0	0.00	1	372.50	375.00	-1	1,529	-0.07%
2018/12/13	1	395.50	1	399.00	399.00	0	1,618	0.00%
2018/12/10	2	376.00	1	377.00	377.00	1	1,671	0.06%
2018/12/07	2	400.50	1	398.00	398.00	1	1,665	0.06%
2018/12/06	1	398.00	1	388.50	397.50	0	1,675	0.00%
2018/12/05	0	0.00	1	403.50	394.00	-1	1,689	-0.06%
2018/12/04	1	417.50	1	425.00	425.00	0	1,675	0.00%
2018/11/29	3	416.17	3	414.00	407.00	0	1,656	0.00%
2018/11/28	4	403.75	3	402.17	402.50	1	1,647	0.06%
2018/11/27	3	391.00	1	394.50	398.50	2	1,647	0.12%
2018/11/26	3	384.17	3	382.17	382.00	0	1,637	0.00%
2018/11/23	2	384.00	2	377.50	377.50	0	1,637	0.00%
2018/11/22	1	400.50	4	399.13	380.50	-3	1,637	-0.18%
2018/11/21	12	389.13	7	389.93	398.00	5	1,622	0.31%
2018/11/20	4	387.25	4	382.25	383.00	0	1,610	0.00%
2018/11/19	0	0.00	1	407.00	393.00	-1	1,602	-0.06%
2018/11/16	1	398.00	1	400.50	401.00	0	1,578	0.00%
2018/11/14	1	387.00	2	387.50	379.00	-1	1,539	-0.06%
2018/11/13	2	355.00	5	361.90	366.50	-3	1,520	-0.20%
2018/11/12	2	367.00	2	378.00	366.50	0	1,518	0.00%
2018/11/09	3	367.33	3	373.00	370.00	0	1,520	0.00%
2018/11/08	3	369.00	3	377.17	365.00	0	1,505	0.00%
2018/11/07	4.1	347.94	4	353.88	356.50	0.1	1,483	0.01%
2018/11/06	1	348.00	3	362.17	347.50	-2	1,484	-0.13%
2018/11/05	1	346.50	0	0.00	351.00	1	1,457	0.07%
2018/11/02	2	340.50	7	341.57	343.00	-5	1,459	-0.34%
2018/11/01	1	347.50	1	330.50	334.00	0	1,452	0.00%
2018/10/31	17	314.12	12	307.13	316.50	5	1,417	0.35%
2018/10/30	12	277.83	12	278.42	288.00	0	1,413	0.00%
2018/10/29	3	272.33	3	265.67	262.00	0	1,403	0.00%
2018/10/26	4	294.75	4	288.50	283.00	0	1,388	0.00%
2018/10/25	4	294.00	4	296.88	293.00	0	1,422	0.00%
2018/10/24	3	301.67	3	303.00	305.50	0	1,410	0.00%
2018/10/23	5	304.30	4	300.00	299.00	1	1,408	0.07%
2018/10/22	3	308.00	3	303.83	309.00	0	1,420	0.00%
2018/10/19	3	297.83	6	284.83	305.50	-3	1,475	-0.20%
2018/10/18	6	302.33	5	296.00	296.00	1	1,458	0.07%
2018/10/17	4	312.00	7	312.14	305.00	-3	1,439	-0.21%
2018/10/16	7	310.00	6	313.75	308.00	1	1,431	0.07%
2018/10/15	6	313.75	10	310.50	314.00	-4	1,410	-0.28%
2018/10/12	5	291.10	4	292.00	300.50	1	1,392	0.07%
2018/10/11	3	289.33	4	283.38	283.00	-1	1,389	-0.07%
2018/10/09	8	301.94	9	301.72	314.00	-1	1,382	-0.07%
2018/10/08	11	328.91	1	319.00	319.00	10	1,340	0.75%
2018/10/05	9	361.61	8	354.56	354.00	1	1,322	0.08%
2018/10/04	8	367.06	9	369.17	372.50	-1	1,312	-0.08%
2018/10/03	8	375.25	8	380.56	376.00	0	1,305	0.00%
2018/10/02	3	366.00	2	366.00	367.00	1	1,302	0.08%
2018/09/28	12	375.08	13	366.19	370.00	-1	1,321	-0.08%
2018/09/27	2	378.75	3	381.50	377.50	-1	1,337	-0.07%
2018/09/26	1	399.00	1	401.00	393.00	0	1,358	0.00%
2018/09/25	2	387.25	1	396.50	394.00	1	1,362	0.07%
2018/09/21	4	392.13	3	395.00	386.00	1	1,351	0.07%
2018/09/20	3	383.67	3	386.67	387.00	0	1,335	0.00%
2018/09/19	4	372.75	6	380.00	396.00	-2	1,317	-0.15%
2018/09/18	11	363.36	15	364.40	360.00	-4	1,289	-0.31%
2018/09/17	6	389.17	5	382.10	384.00	1	1,269	0.08%
2018/09/14	4	403.50	4	401.25	407.00	0	1,244	0.00%
2018/09/13	3	392.50	2	389.00	389.00	1	1,233	0.08%
2018/09/12	4	391.75	3	385.67	386.00	1	1,232	0.08%
2018/09/11	3	413.67	2	391.75	389.50	1	1,224	0.08%
2018/09/10	2	426.50	0	0.00	426.00	2	1,196	0.17%
2018/09/07	1	485.00	1	487.00	473.00	0	1,178	0.00%
2018/09/06	2	475.25	2	479.00	479.00	0	1,177	0.00%
2018/09/05	1	504.00	1	498.50	485.00	0	1,174	0.00%
2018/09/04	0	0.00	1	496.50	498.50	-1	1,168	-0.09%
2018/09/03	1	491.50	2	498.75	485.50	-1	1,163	-0.09%
2018/08/31	3	483.50	1	479.50	484.00	2	1,152	0.17%
2018/08/29	2	484.75	1	486.50	474.00	1	1,153	0.09%
2018/08/28	0	0.00	1	477.00	473.00	-1	1,167	-0.09%
2018/08/27	1	476.50	0	0.00	476.50	1	1,167	0.09%
2018/08/24	0	0.00	5	451.60	454.00	-5	1,159	-0.43%
2018/08/21	1	479.00	0	0.00	476.50	1	1,193	0.08%
2018/08/17	1	483.50	0	0.00	475.00	1	1,202	0.08%
2018/08/16	0	0.00	1	493.50	485.00	-1	1,211	-0.08%
2018/08/15	2	484.50	1	487.50	482.00	1	1,223	0.08%
2018/08/14	1	470.50	1	491.00	495.00	0	1,232	0.00%
2018/08/13	0	0.00	1	465.00	475.00	-1	1,236	-0.08%
2018/08/10	2	507.50	1	513.00	493.00	1	1,233	0.08%
2018/08/09	7	504.00	7	505.84	506.00	0	1,246	0.00%
2018/08/08	2	526.41	1	514.80	508.00	1	1,265	0.08%
2018/08/07	4	517.00	2	525.00	525.00	2	1,254	0.16%
2018/08/06	0	0.00	2	525.00	530.00	-2	1,284	-0.16%
2018/08/03	1	507.97	2	510.50	507.00	-1	1,303	-0.08%
2018/08/02	1	488.00	0	0.00	485.00	1	1,277	0.08%
2018/08/01	0	497.00	0	0.00	500.00	0	1,268	0.00%
2018/07/30	1	468.00	1	466.50	470.50	0	1,227	0.00%
2018/07/26	130	454.32	134	453.06	470.00	-4	1,243	-0.32%	大買/大賣/
2018/07/24	1	384.50	1	375.50	391.00	0	1,194	0.00%
2018/07/23	1	369.00	1	373.00	377.00	0	1,204	0.00%
2018/07/20	1	375.50	0	0.00	374.00	1	1,214	0.08%
2018/07/19	2	380.00	3	373.50	381.50	-1	1,232	-0.08%
2018/07/18	2	368.00	3	373.17	371.50	-1	1,248	-0.08%
2018/07/17	1	398.50	1	387.50	382.50	0	1,255	0.00%
2018/07/16	2	402.50	2	407.75	400.00	0	1,278	0.00%
2018/07/13	1	392.50	1	400.00	406.50	0	1,317	0.00%
2018/07/11	1	379.00	1	382.00	387.00	0	1,372	0.00%
2018/07/10	3	376.50	0	0.00	390.00	3	1,384	0.22%
2018/07/09	0	0.00	1	365.00	365.00	-1	1,396	-0.07%
2018/07/06	2	368.25	4	352.50	371.00	-2	1,418	-0.14%
2018/07/05	0	0.00	1	376.00	360.00	-1	1,426	-0.07%
2018/07/04	2	429.50	4	397.75	396.00	-2	1,418	-0.14%
2018/07/03	1	444.50	0	0.00	439.50	1	1,432	0.07%
2018/07/02	0	0.00	1	432.00	447.50	-1	1,448	-0.07%
2018/06/28	0	0.00	1	420.50	416.00	-1	1,484	-0.07%
2018/06/27	1	425.00	4	426.75	425.00	-3	1,527	-0.20%
2018/06/26	2	423.25	5	432.30	434.00	-3	1,525	-0.20%
2018/06/25	1	426.00	7	424.57	421.00	-6	1,522	-0.39%
2018/06/22	0	0.00	4	439.63	438.00	-4	1,525	-0.26%
2018/06/19	1	470.50	0	0.00	456.00	1	1,528	0.07%
2018/06/15	1	482.50	1	484.50	482.50	0	1,525	0.00%
2018/06/14	1	481.00	1	484.00	484.50	0	1,522	0.00%
2018/06/13	1	481.50	1	477.50	476.00	0	1,520	0.00%
2018/06/12	1	478.00	1	481.50	480.50	0	1,535	0.00%
2018/06/11	1	482.00	1	470.00	480.50	0	1,545	0.00%
2018/06/08	1	473.00	1	465.00	468.00	0	1,549	0.00%
2018/06/07	2	482.50	2	487.25	476.50	0	1,553	0.00%
2018/06/06	1	487.50	0	0.00	481.50	1	1,575	0.06%
2018/06/05	5	493.30	4	492.00	483.50	1	1,583	0.06%
2018/06/04	1	475.00	1	479.00	478.50	0	1,569	0.00%
2018/06/01	1	463.50	0	475.00	473.00	1	1,579	0.06%
2018/05/31	1	470.00	1	468.00	465.00	0	1,607	0.00%
2018/05/30	1	467.00	2	470.50	459.00	-1	1,608	-0.06%
2018/05/29	1	482.50	1	485.50	483.00	0	1,597	0.00%
2018/05/25	2	477.50	3	482.00	476.50	-1	1,609	-0.06%
2018/05/24	1	483.00	0	0.00	476.50	1	1,634	0.06%
2018/05/23	2	469.75	7	473.86	484.00	-5	1,644	-0.30%
2018/05/22	5	470.60	4	467.25	465.50	1	1,667	0.06%
2018/05/21	2	476.25	1	482.50	473.50	1	1,672	0.06%
2018/05/18	4	463.25	1	462.00	454.00	3	1,681	0.18%
2018/05/17	4	474.00	5	477.90	462.00	-1	1,698	-0.06%
2018/05/16	4	466.63	5	473.50	470.50	-1	1,715	-0.06%
2018/05/15	4	452.00	2	456.75	448.00	2	1,705	0.12%
2018/05/14	8	452.19	6	457.17	453.00	2	1,728	0.12%
2018/05/11	2	427.50	5	427.00	437.50	-3	1,692	-0.18%
2018/05/10	2	393.00	2	398.25	398.00	0	1,663	0.00%
2018/05/08	1	383.00	0	0.00	378.00	1	1,676	0.06%
2018/05/07	0	0.00	0.1	387.00	384.00	-0.1	1,691	-0.01%
2018/05/04	0	378.00	0	0.00	375.00	0	1,710	0.00%
2018/05/03	4	388.13	3	390.53	385.00	1	1,721	0.06%
2018/05/02	1	373.50	1	382.00	378.00	0	1,737	0.00%
2018/04/27	4	357.75	9	363.06	360.00	-5	1,781	-0.28%
2018/04/26	3	372.00	2	380.25	364.50	1	1,793	0.06%
2018/04/25	1	377.50	2	377.75	378.00	-1	1,786	-0.06%
2018/04/24	2	369.73	8	370.25	366.00	-6	1,772	-0.34%
2018/04/23	2	377.50	11	385.55	380.50	-9	1,771	-0.51%
2018/04/20	11	399.41	0	0.00	391.00	11	1,785	0.62%
2018/04/19	3	396.67	4	395.38	408.50	-1	1,809	-0.06%
2018/04/18	31	382.16	8	375.63	372.00	23	1,801	1.28%
2018/04/17	8.1	389.14	17	385.94	380.00	-8.9	1,796	-0.50%
2018/04/16	4	380.25	1	380.00	382.00	3	1,803	0.17%
2018/04/13	24	375.06	5	376.90	382.50	19	1,807	1.05%
2018/04/12	4	363.63	4	368.25	366.00	0	1,813	0.00%
2018/04/11	6	355.33	8	354.44	362.50	-2	1,808	-0.11%
2018/04/10	9	350.28	17	346.68	339.50	-8	1,806	-0.44%
2018/04/09	4	352.63	7	348.64	356.00	-3	1,786	-0.17%
2018/04/03	3	329.17	7	332.00	338.00	-4	1,754	-0.23%
2018/04/02	3	325.67	10	325.90	328.00	-7	1,746	-0.40%
2018/03/31	8	325.63	3	323.33	324.50	5	1,737	0.29%
2018/03/30	25	315.02	7	320.43	320.00	18	1,721	1.05%
2018/03/29	0	0.00	3	299.50	301.00	-3	1,690	-0.18%
2018/03/28	1	297.00	2	299.00	296.50	-1	1,693	-0.06%
2018/03/27	2	301.75	2	303.50	300.00	0	1,699	0.00%
2018/03/26	1	303.00	0	0.00	297.00	1	1,699	0.06%
2018/03/23	0	0.00	6	299.58	300.50	-6	1,720	-0.35%
2018/03/22	4	309.88	15	309.30	305.50	-11	1,713	-0.64%
2018/03/21	1	309.50	2	313.50	310.00	-1	1,705	-0.06%
2018/03/20	2	308.75	0	0.00	312.00	2	1,705	0.12%
2018/03/19	6	308.75	3	310.33	308.00	3	1,729	0.17%
2018/03/16	10	309.60	2	307.50	310.00	8	1,731	0.46%
2018/03/15	4	316.75	2	319.00	316.00	2	1,726	0.12%
2018/03/14	7	314.00	0	0.00	314.00	7	1,731	0.40%
2018/03/13	8	311.81	12	310.67	310.00	-4	1,738	-0.23%
2018/03/12	7	307.86	7	310.21	312.50	0	1,752	0.00%
2018/03/09	2	302.25	17	299.15	297.00	-15	1,755	-0.85%
2018/03/08	3	305.50	2	312.75	304.00	1	1,795	0.06%
2018/03/07	3	312.50	1	318.00	308.50	2	1,795	0.11%
2018/03/06	16	318.00	4	320.38	313.00	12	1,831	0.66%
2018/03/05	20	317.10	10	316.65	313.00	10	1,822	0.55%
2018/03/02	5	312.50	4	311.63	312.50	1	1,851	0.05%
2018/03/01	3	306.17	1	312.00	317.50	2	1,894	0.11%
2018/02/27	8	313.25	3	321.00	311.00	5	1,959	0.26%
2018/02/26	15	306.87	20	306.58	310.00	-5	1,984	-0.25%
2018/02/23	11	299.41	4	299.88	294.00	7	1,966	0.36%
2018/02/22	14	291.00	17	290.97	294.50	-3	1,957	-0.15%
2018/02/21	4	270.88	5	272.90	277.50	-1	1,921	-0.05%
2018/02/12	13	266.69	9	261.11	252.50	4	1,925	0.21%
2018/02/09	9	250.83	7	252.93	257.50	2	1,904	0.11%
2018/02/08	9	279.50	6	277.25	264.00	3	1,871	0.16%
2018/02/07	8	296.38	4	299.13	293.00	4	1,840	0.22%
2018/02/06	8	295.38	2	292.00	280.50	6	1,825	0.33%
2018/02/05	1	302.50	1	304.50	311.00	0	1,794	0.00%
2018/02/02	7	307.64	5	308.70	313.00	2	1,789	0.11%
2018/02/01	2	313.75	2	319.50	302.00	0	1,811	0.00%
2018/01/31	2	301.50	2	305.75	315.00	0	1,802	0.00%
2018/01/30	5	303.20	8	305.00	305.50	-3	1,849	-0.16%
2018/01/29	2	311.75	2	308.25	310.50	0	1,848	0.00%
2018/01/26	8	332.44	8	325.00	319.00	0	1,865	0.00%
2018/01/25	2	335.00	26	337.38	337.00	-24	1,889	-1.27%
2018/01/24	5	326.10	2	330.00	333.00	3	1,888	0.16%
2018/01/23	9	317.56	8	318.06	318.00	1	1,864	0.05%
2018/01/22	6	287.75	7	297.00	301.00	-1	1,825	-0.05%
2018/01/19	2	277.75	3	280.17	284.00	-1	1,794	-0.06%
2018/01/18	2	286.25	2	287.75	283.50	0	1,779	0.00%
2018/01/17	3	284.33	0.5	282.00	283.50	2.5	1,780	0.14%
2018/01/16	3	291.33	0	0.00	290.00	3	1,756	0.17%
2018/01/15	3	282.50	4	288.13	289.00	-1	1,720	-0.06%
2018/01/12	2	258.00	7	256.64	264.00	-5	1,664	-0.30%
2018/01/11	2	247.25	31	248.21	249.50	-29	1,623	-1.79%
2018/01/10	3	252.67	5	253.20	266.00	-2	1,592	-0.13%
2018/01/09	1	236.50	0	0.00	245.50	1	1,581	0.06%
2018/01/08	33	236.33	1	249.00	240.00	32	1,561	2.05%
2018/01/05	1	221.00	9	227.28	228.50	-8	1,526	-0.52%
2018/01/04	10	225.00	11	221.77	222.00	-1	1,511	-0.07%
2018/01/03	8	215.44	1	215.50	216.00	7	1,472	0.48%