群聯 (8299)-國票-安和券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
584
漲跌
▲3
漲幅
+0.52%
成交量
2,780張
產業
上櫃半導體類股
1051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

群聯 (8299)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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	11	583.81	49	578.63	584.00	-38	3,628	-1.05%
2024/05/17	78	582.51	10	592.00	581.00	68	3,608	1.88%
2024/05/16	18	592.67	52.1	601.30	589.00	-34.1	3,581	-0.95%
2024/05/15	120.2	588.84	17.1	594.65	588.00	103.1	3,521	2.93%	大買/鉅額交易
2024/05/14	185.1	577.82	22	585.18	585.00	163.1	3,451	4.72%	大買/鉅額交易
2024/05/13	0	624.00	183.1	624.00	624.00	-183.1	3,107	-5.89%	大賣/鉅額交易
2024/05/10	8	690.88	6	692.33	693.00	2	3,089	0.06%
2024/05/09	22	704.59	3	714.33	688.00	19	3,079	0.62%
2024/05/08	5	720.80	0	0.00	724.00	5	3,049	0.16%
2024/05/07	11	725.72	36.1	730.59	720.00	-25.1	3,046	-0.82%
2024/05/06	37	722.68	1	721.00	720.00	36	3,021	1.19%
2024/05/03	0.1	713.13	15	718.13	710.00	-14.9	3,031	-0.49%
2024/05/02	15	704.53	2	697.00	701.00	13	3,018	0.43%
2024/04/30	4	699.50	68	698.82	703.00	-64	3,023	-2.12%
2024/04/29	1	715.97	99	710.22	713.00	-98	3,024	-3.24%
2024/04/26	27	713.07	0	0.00	710.00	27	3,068	0.88%
2024/04/24	1	689.69	0	0.00	688.00	1	3,036	0.03%
2024/04/23	0	0.00	32	666.94	662.00	-32	3,007	-1.06%
2024/04/22	7	676.16	24	672.00	662.00	-17	3,011	-0.56%
2024/04/19	38.1	735.56	4	707.50	710.00	34.1	3,000	1.14%
2024/04/18	1	756.00	1.2	753.00	756.00	-0.2	2,948	-0.01%
2024/04/17	4	739.00	10	732.00	750.00	-6	2,955	-0.20%
2024/04/16	2	708.00	26.1	720.41	715.00	-24.1	2,909	-0.83%
2024/04/15	13	738.92	19.1	742.47	741.00	-6.1	2,861	-0.21%
2024/04/12	10.2	754.41	20	754.35	748.00	-9.8	2,846	-0.34%
2024/04/11	12	721.75	160.1	724.05	721.00	-148.1	2,771	-5.34%	大賣/鉅額交易
2024/04/10	65.1	739.12	32	740.25	739.00	33.1	2,737	1.21%
2024/04/09	118	715.58	14	719.36	725.00	104	2,737	3.80%	大買/鉅額交易
2024/04/08	24	701.75	12	707.08	709.00	12	2,716	0.44%
2024/04/03	0	0.00	20	711.75	713.00	-20	2,708	-0.74%
2024/04/02	19	708.31	16	708.13	709.00	3	2,699	0.11%
2024/04/01	30	699.00	1.1	700.91	699.00	28.9	2,680	1.08%
2024/03/29	5	700.98	11.1	696.76	708.00	-6.1	2,671	-0.23%
2024/03/28	3	695.31	34	693.12	690.00	-31	2,631	-1.18%
2024/03/27	16	677.94	6	676.00	678.00	10	2,593	0.39%
2024/03/26	18.1	688.69	7	681.71	663.00	11.1	2,580	0.43%
2024/03/25	5	669.40	34	667.06	680.00	-29	2,519	-1.15%
2024/03/22	160	648.15	80	661.04	653.00	80	2,477	3.23%	大買/
2024/03/21	174	649.98	31	649.84	661.00	143	2,354	6.07%	大買/鉅額交易
2024/03/20	2	607.00	0	0.00	601.00	2	2,286	0.09%
2024/03/19	13	616.46	9.1	607.31	609.00	3.9	2,289	0.17%
2024/03/18	0.2	602.00	15	601.73	606.00	-14.8	2,310	-0.64%
2024/03/15	1	589.02	41	591.29	587.00	-40	2,342	-1.71%
2024/03/14	50	582.66	3	586.33	586.00	47	2,366	1.99%
2024/03/13	68	594.79	21	611.29	590.00	47	2,356	1.99%
2024/03/12	2	612.00	0	0.00	615.00	2	2,308	0.09%
2024/03/11	79	600.54	22	610.64	605.00	57	2,310	2.47%
2024/03/08	22	598.28	26	607.62	598.00	-4	2,282	-0.17%
2024/03/07	17	614.12	51.3	625.71	611.00	-34.3	2,261	-1.52%
2024/03/06	1.1	625.18	11	623.00	629.00	-9.9	2,255	-0.44%
2024/03/05	12	613.58	27	614.22	619.00	-15	2,300	-0.65%
2024/03/04	9	625.22	20	625.85	626.00	-11	2,289	-0.48%
2024/03/01	0	0.00	84.7	624.67	623.00	-84.7	2,291	-3.70%
2024/02/29	3	623.33	88	623.40	628.00	-85	2,280	-3.73%
2024/02/27	102.1	616.85	65	619.25	624.00	37.1	2,262	1.64%	大買/
2024/02/26	99.1	599.99	1	600.00	598.00	98.1	2,192	4.47%
2024/02/23	3	620.67	15	617.60	615.00	-12	2,142	-0.56%
2024/02/22	20	600.70	10	587.60	609.00	10	2,101	0.48%
2024/02/21	89.6	574.02	8.1	570.00	573.00	81.5	2,008	4.06%
2024/02/20	4	553.75	1	556.00	556.00	3	1,971	0.15%
2024/02/19	20	547.00	30.1	554.63	556.00	-10.1	1,981	-0.51%
2024/02/16	29	537.93	1	533.00	537.00	28	1,989	1.41%
2024/02/15	74	548.18	2	544.00	544.00	72	1,990	3.62%
2024/02/05	3	535.00	0.1	537.14	537.00	2.9	1,967	0.15%
2024/02/01	44	535.80	0	0.00	538.00	44	2,062	2.13%
2024/01/31	52	531.77	0.1	525.00	528.00	51.9	2,201	2.36%
2024/01/30	0	0.00	5	522.60	520.00	-5	2,203	-0.23%
2024/01/29	1.1	527.81	14	524.00	526.00	-13	2,208	-0.59%
2024/01/26	69.1	525.09	1	525.00	521.00	68.1	2,225	3.06%
2024/01/24	2	542.00	4.3	545.49	539.00	-2.3	2,249	-0.10%
2024/01/23	4	540.25	2	540.50	540.00	2	2,265	0.09%
2024/01/22	19	536.00	1	547.00	534.00	18	2,248	0.80%
2024/01/19	34	515.00	0	0.00	516.00	34	2,212	1.54%
2024/01/18	0	0.00	5	503.80	508.00	-5	2,231	-0.22%
2024/01/17	2	517.50	0	0.00	513.00	2	2,237	0.09%
2024/01/16	0	0.00	4.2	521.07	520.00	-4.2	2,244	-0.19%
2024/01/15	8	501.56	3.1	512.30	516.00	4.9	2,234	0.22%
2024/01/12	0	485.00	0	0.00	482.00	0	2,197	0.00%
2024/01/11	2.2	486.77	15	486.53	489.00	-12.8	2,235	-0.57%
2024/01/10	1	492.00	34	493.41	494.00	-33	2,236	-1.48%
2024/01/09	0	0.00	3	496.00	495.00	-3	2,284	-0.13%
2024/01/05	9	499.67	0	505.00	499.50	9	2,352	0.38%
2024/01/04	14	500.07	1.1	508.91	498.50	12.9	2,365	0.55%
2024/01/03	11.4	502.96	66	496.55	498.50	-54.6	2,373	-2.30%
2023/12/27	1	517.00	2	522.50	524.00	-1	2,414	-0.04%
2023/12/26	0	0.00	6	517.00	516.00	-6	2,412	-0.25%
2023/12/25	0	0.00	24	511.00	510.00	-24	2,454	-0.98%
2023/12/22	3	526.67	17.1	520.07	515.00	-14.1	2,488	-0.57%
2023/12/21	0	0.00	16	519.00	519.00	-16	2,478	-0.65%
2023/12/20	0	0.00	30	512.43	511.00	-30	2,471	-1.21%
2023/12/19	0	512.50	30.2	515.23	514.00	-30.2	2,477	-1.22%
2023/12/18	0	0.00	18	526.00	520.00	-18	2,487	-0.72%
2023/12/15	1.1	528.09	51	531.00	525.00	-49.9	2,498	-2.00%
2023/12/14	0	0.00	27	541.59	543.00	-27	2,487	-1.09%
2023/12/13	0	0.00	20.3	531.94	540.00	-20.3	2,498	-0.81%
2023/12/12	3.1	529.42	5	528.40	523.00	-1.9	2,592	-0.07%
2023/12/11	1	521.00	28	518.11	519.00	-27	2,551	-1.06%
2023/12/08	4	509.50	0.1	510.00	512.00	3.9	2,534	0.15%
2023/12/07	0	501.00	9.1	501.65	500.00	-9.1	2,535	-0.36%
2023/12/06	116	500.16	37.1	491.69	505.00	78.9	2,550	3.09%	大買/
2023/12/05	1	485.00	1	489.00	484.50	0	2,572	0.00%
2023/12/04	0	0.00	33	496.52	490.50	-33	2,618	-1.26%
2023/12/01	132	493.51	10.2	493.46	494.00	121.8	2,616	4.65%	大買/鉅額交易
2023/11/30	1	487.50	3	493.17	483.50	-2	2,607	-0.08%
2023/11/29	2	478.00	0	0.00	477.50	2	2,569	0.08%
2023/11/28	56	471.63	7	478.43	479.50	49	2,599	1.89%
2023/11/27	0.1	460.00	28	460.00	459.00	-27.9	2,718	-1.03%
2023/11/23	5	469.90	0	0.00	465.00	5	2,788	0.18%
2023/11/22	4	465.88	0	0.00	470.00	4	2,783	0.14%
2023/11/21	3	470.67	0	0.00	473.50	3	2,771	0.11%
2023/11/20	2	478.00	2	481.00	478.00	0	2,762	0.00%
2023/11/17	2	479.50	12	477.50	479.00	-10	2,772	-0.36%
2023/11/16	1	474.00	55	471.99	472.00	-54	2,761	-1.96%
2023/11/15	4	480.13	7	486.43	479.50	-3	2,733	-0.11%
2023/11/14	5	485.60	27	488.93	485.50	-22	2,705	-0.81%
2023/11/13	2	490.00	28.8	490.73	493.00	-26.8	2,730	-0.98%
2023/11/10	1	488.50	37	482.70	485.00	-36	2,718	-1.32%
2023/11/09	1	472.50	46	479.88	485.50	-45	2,696	-1.67%
2023/11/08	86	468.91	1	472.00	470.00	85	2,634	3.23%
2023/11/07	3	493.50	11	495.50	497.00	-8	2,512	-0.32%
2023/11/06	0	0.00	8	488.06	488.00	-8	2,497	-0.32%
2023/11/03	1	486.00	127	482.76	482.50	-126	2,493	-5.05%	大賣/鉅額交易
2023/11/02	4	478.38	3	482.33	480.50	1	2,499	0.04%
2023/11/01	0	0.00	11	465.55	466.50	-11	2,505	-0.44%
2023/10/30	0.1	460.00	0	0.00	458.00	0.1	2,466	0.00%
2023/10/26	0	0.00	18	457.33	455.00	-18	2,457	-0.73%
2023/10/25	7	468.36	1	471.50	468.00	6	2,478	0.24%
2023/10/24	0	0.00	11	471.82	475.00	-11	2,523	-0.44%
2023/10/23	24	477.67	2	478.25	472.50	22	2,513	0.88%
2023/10/20	18	485.50	0	0.00	485.00	18	2,524	0.71%
2023/10/19	1	478.50	10.1	483.54	490.00	-9.1	2,517	-0.36%
2023/10/18	8	481.19	13	471.35	470.00	-5	2,505	-0.20%
2023/10/17	92	487.11	27	489.06	486.50	65	2,495	2.60%
2023/10/16	125	480.29	17	479.44	480.50	108	2,498	4.32%	大買/鉅額交易
2023/10/13	0	0.00	4	476.13	478.50	-4	2,496	-0.16%
2023/10/12	3	464.00	1.1	469.14	470.00	1.9	2,456	0.08%
2023/10/11	0	0.00	28	470.32	467.00	-28	2,456	-1.14%
2023/10/05	9	465.89	3	465.00	466.00	6	2,429	0.25%
2023/10/04	2	466.75	26	467.88	467.00	-24	2,420	-0.99%
2023/10/03	22	474.09	40.1	477.98	471.00	-18.1	2,420	-0.75%
2023/10/02	3	463.67	5	462.00	466.50	-2	2,406	-0.08%
2023/09/28	47	459.68	18	463.71	456.00	29	2,397	1.21%
2023/09/27	6	459.33	9	460.50	466.50	-3	2,358	-0.13%
2023/09/26	2	458.00	5	457.80	454.50	-3	2,338	-0.13%
2023/09/25	2	457.25	1	457.50	456.50	1	2,335	0.04%
2023/09/22	86	457.49	58	455.11	457.50	28	2,345	1.19%
2023/09/21	11	454.05	36	453.04	454.50	-25	2,363	-1.06%
2023/09/20	6	462.75	24	464.54	460.00	-18	2,356	-0.76%
2023/09/19	5	466.09	49.1	466.15	467.00	-44.1	2,350	-1.88%
2023/09/18	1	467.47	27	471.11	468.50	-26	2,336	-1.11%
2023/09/15	93.1	466.29	16.1	474.64	473.50	77	2,311	3.33%
2023/09/14	19.1	447.35	53	444.94	446.00	-33.9	2,169	-1.56%
2023/09/13	11	438.73	6	440.67	443.50	5	2,157	0.23%
2023/09/12	12	441.79	143.1	439.95	441.00	-131.1	2,149	-6.10%	大賣/鉅額交易
2023/09/11	52	443.88	42.2	448.10	441.50	9.8	2,138	0.46%
2023/09/08	46.2	437.57	186	438.84	446.50	-139.8	2,117	-6.60%	大賣/鉅額交易
2023/09/07	299	438.79	7	432.86	438.50	292	2,134	13.68%	大買/鉅額交易
2023/09/06	34	429.59	0	0.00	426.00	34	2,089	1.63%
2023/09/05	7	427.71	1	427.50	427.50	6	2,079	0.29%
2023/09/04	18	421.69	10	426.45	427.50	8	2,076	0.39%
2023/09/01	23	425.00	8	424.25	422.00	15	2,091	0.72%
2023/08/31	56	419.42	22	422.43	423.50	34	2,048	1.66%
2023/08/30	132.1	402.07	13	404.85	408.00	119.1	1,904	6.25%	大買/鉅額交易
2023/08/29	3	385.00	0	0.00	387.50	3	1,835	0.16%
2023/08/24	0	0.00	3	388.00	391.00	-3	1,932	-0.16%
2023/08/23	1	382.00	1	383.00	383.00	0	1,973	0.00%
2023/08/22	1	373.00	0	0.00	373.00	1	1,976	0.05%
2023/08/18	0	0.00	3	376.00	376.50	-3	1,978	-0.15%
2023/08/17	3	375.00	1	382.00	382.00	2	1,965	0.10%
2023/08/15	0	0.00	0	363.50	362.00	0	1,925	0.00%
2023/08/14	1	355.00	0.1	365.00	358.00	1	1,945	0.05%
2023/08/11	0.1	365.00	0	0.00	363.00	0.1	1,972	0.01%
2023/08/10	1	372.00	0	0.00	371.00	1	1,967	0.05%
2023/08/08	2.1	380.64	0	0.00	383.00	2.1	1,970	0.11%
2023/08/07	3	387.83	0	0.00	386.50	3	1,946	0.15%
2023/08/02	1	400.00	0	0.00	396.50	1	1,908	0.05%
2023/07/31	8	413.06	4	415.00	409.00	4	1,928	0.21%
2023/07/28	7	419.86	21	422.02	421.50	-14	1,918	-0.73%
2023/07/27	2	413.00	1	412.51	412.50	1	1,870	0.05%
2023/07/26	1	390.00	0	0.00	384.50	1	1,809	0.06%
2023/07/25	0	0.00	15	392.00	388.50	-15	1,810	-0.83%
2023/07/24	0	0.00	2	393.00	396.50	-2	1,799	-0.11%
2023/07/21	1	398.50	3	399.83	398.50	-2	1,797	-0.11%
2023/07/20	0	409.00	1	410.60	410.50	-1	1,772	-0.06%
2023/07/19	38	430.55	17	410.59	407.00	21	1,758	1.20%
2023/07/18	4	407.38	7.1	405.76	410.00	-3.1	1,721	-0.18%
2023/07/17	1	398.50	3	398.50	398.50	-2	1,702	-0.12%
2023/07/14	3	410.00	0	408.50	407.00	3	1,697	0.18%
2023/07/12	1	392.50	3	392.17	394.50	-2	1,684	-0.12%
2023/07/11	1.1	391.55	1	394.50	392.50	0.1	1,687	0.01%
2023/07/10	3	386.33	3.1	385.53	386.00	-0.1	1,711	0.00%
2023/07/07	4.2	387.11	0	0.00	389.00	4.2	1,766	0.24%
2023/07/06	0	0.00	1	410.50	409.00	-1	1,752	-0.06%
2023/07/05	3.1	404.57	4	406.13	404.00	-0.9	1,787	-0.05%
2023/07/04	6	412.99	16	411.69	408.50	-10	1,840	-0.54%
2023/07/03	12	416.13	7	415.71	417.50	5	1,872	0.27%
2023/06/30	1.1	418.82	72	414.78	411.50	-70.9	1,969	-3.60%
2023/06/29	161	434.29	84	428.05	423.50	77	2,026	3.80%	大買/
2023/06/28	1	420.50	1	422.01	424.00	0	1,996	0.00%
2023/06/27	2	409.03	3.1	419.97	415.00	-1.1	1,988	-0.05%
2023/06/26	1	410.50	0	415.00	410.00	1	1,992	0.05%
2023/06/21	0.1	412.50	0	0.00	412.00	0.1	2,046	0.01%
2023/06/20	1	422.00	21	419.02	416.00	-20	2,040	-0.98%
2023/06/19	2.1	421.85	3	426.00	422.00	-0.9	2,044	-0.04%
2023/06/16	6	427.25	2	426.00	429.00	4	2,039	0.20%
2023/06/15	10	429.55	1	427.50	427.50	9	2,030	0.44%
2023/06/14	10	424.85	28.1	422.02	420.00	-18.1	2,020	-0.90%
2023/06/13	35	436.05	30	439.40	428.00	5	2,051	0.24%
2023/06/12	46	429.28	53.1	428.10	430.00	-7.1	1,991	-0.36%
2023/06/09	1.1	422.23	1	420.50	421.00	0.1	1,987	0.01%
2023/06/08	1	428.50	0.1	428.50	424.00	0.9	1,996	0.05%
2023/06/07	0	0.00	59	423.47	423.00	-59	1,989	-2.97%
2023/06/06	1	406.97	0	0.00	406.50	1	1,949	0.05%
2023/06/05	2	410.50	0	0.00	410.00	2	1,956	0.10%
2023/06/02	4.1	413.49	0	0.00	410.50	4.1	1,953	0.21%
2023/06/01	6	420.75	2	424.50	419.00	4	1,941	0.21%
2023/05/31	1	434.00	4	425.00	427.50	-3	1,927	-0.16%
2023/05/30	2	415.47	11	413.50	416.00	-9	1,878	-0.48%
2023/05/29	16	416.97	5.2	416.35	415.50	10.8	1,865	0.58%
2023/05/26	0	0.00	4	398.75	398.00	-4	1,829	-0.22%
2023/05/25	4	391.13	0	0.00	391.50	4	1,823	0.22%
2023/05/24	1	389.00	1	393.00	395.00	0	1,836	0.00%
2023/05/23	0.2	392.00	1	393.00	392.00	-0.8	1,840	-0.04%
2023/05/22	2	388.50	18	389.31	388.00	-16	1,839	-0.87%
2023/05/19	2	389.50	0	0.00	388.50	2	1,845	0.11%
2023/05/18	50	393.54	0	0.00	389.00	50	1,838	2.72%
2023/05/17	66	385.70	9.5	383.24	389.50	56.6	1,813	3.12%
2023/05/16	3	373.00	3.1	379.53	373.50	-0.1	1,798	-0.01%
2023/05/15	9.2	363.73	0	0.00	362.00	9.2	1,780	0.52%
2023/05/11	0	379.00	3	379.50	377.00	-3	1,796	-0.17%
2023/05/10	0.3	382.17	0	0.00	381.00	0.3	1,814	0.02%
2023/05/09	0	388.00	15	393.00	390.50	-15	1,824	-0.82%
2023/05/08	1	395.00	1	395.00	395.00	0	1,824	0.00%
2023/05/03	1	388.01	0	0.00	388.00	1	1,795	0.06%
2023/05/02	0.2	390.09	2	394.00	393.00	-1.8	1,817	-0.10%
2023/04/28	3	389.34	0.1	410.00	389.00	2.9	1,824	0.16%
2023/04/27	16.1	385.85	1	389.00	389.50	15.1	1,810	0.83%
2023/04/26	0	370.50	0	0.00	376.50	0	1,788	0.00%
2023/04/21	0	390.00	0	0.00	386.50	0	1,810	0.00%
2023/04/20	0	393.25	0	0.00	394.00	0	1,809	0.00%
2023/04/19	0	398.25	0	0.00	393.50	0	1,826	0.00%
2023/04/18	0.1	403.80	0	0.00	400.00	0.1	1,887	0.01%
2023/04/17	0.1	408.56	0	412.00	410.00	0.1	1,897	0.00%
2023/04/14	0.1	410.12	0	0.00	411.00	0.1	1,890	0.01%
2023/04/13	0.1	411.82	1	410.50	409.50	-0.9	1,894	-0.05%
2023/04/12	7.1	419.60	5	424.00	424.00	2.1	1,860	0.11%
2023/04/11	0.1	408.05	5	410.00	409.00	-5	1,791	-0.28%
2023/04/10	9.1	402.05	10	407.70	400.50	-0.9	1,753	-0.05%
2023/04/07	1	406.50	27	401.39	408.00	-26	1,723	-1.51%
2023/04/06	1	398.50	25	400.30	398.00	-24	1,659	-1.45%
2023/03/31	1	392.00	3	399.83	392.00	-2	1,613	-0.12%
2023/03/30	1	382.50	7	378.40	381.50	-6	1,510	-0.39%
2023/03/29	1.9	363.87	1	362.50	362.50	0.9	1,435	0.06%
2023/03/28	0.1	364.00	2	366.00	368.50	-1.9	1,441	-0.13%
2023/03/27	6	376.83	2	375.00	370.00	4	1,446	0.28%
2023/03/24	0	0.00	9	372.56	378.00	-9	1,434	-0.63%
2023/03/23	0	0.00	2	360.00	365.00	-2	1,383	-0.14%
2023/03/22	0	0.00	1.1	359.91	360.50	-1.1	1,383	-0.08%
2023/03/21	0	353.50	0	0.00	352.00	0	1,397	0.00%
2023/03/20	0.1	355.60	1	357.50	356.50	-1	1,422	-0.07%
2023/03/17	3.1	358.48	0	0.00	358.00	3.1	1,435	0.21%
2023/03/16	3	346.17	0	0.00	356.50	3	1,429	0.21%
2023/03/15	0.1	348.43	0	0.00	343.00	0.1	1,408	0.00%
2023/03/14	0	343.67	0	0.00	338.00	0	1,459	0.00%
2023/03/13	0.1	347.83	0	0.00	350.00	0.1	1,436	0.00%
2023/03/10	0	354.00	1	349.00	351.00	-1	1,424	-0.07%
2023/03/08	0	361.63	0	0.00	361.50	0	1,427	0.00%
2023/03/06	0	0.00	1	367.00	368.00	-1	1,415	-0.07%
2023/03/03	0	364.17	0	0.00	362.50	0	1,411	0.00%
2023/03/02	0	364.00	3.3	357.91	365.50	-3.2	1,422	-0.23%
2023/03/01	0	351.05	0	0.00	354.50	0	1,402	0.00%
2023/02/24	21	359.69	0	0.00	351.00	21	1,403	1.50%
2023/02/23	0	0.00	1	362.00	361.50	-1	1,406	-0.07%
2023/02/22	21.2	356.61	2	361.50	355.50	19.2	1,479	1.29%
2023/02/21	1	367.50	1	370.50	370.00	0	1,502	0.00%
2023/02/20	0.1	367.00	1	371.50	367.00	-0.9	1,551	-0.06%
2023/02/16	0	363.00	0	0.00	364.50	0	1,581	0.00%
2023/02/14	2	366.00	9.2	363.46	365.00	-7.2	1,636	-0.44%
2023/02/10	7.2	351.87	2	352.75	352.00	5.2	1,684	0.31%
2023/02/09	14	363.00	0	0.00	360.50	14	1,688	0.83%
2023/02/08	2	370.50	0.1	370.50	370.50	1.9	1,697	0.11%
2023/02/07	0	356.75	0	0.00	359.00	0	1,692	0.00%
2023/02/06	0.1	359.50	0	0.00	364.00	0.1	1,686	0.01%
2023/02/03	0	0.00	1	365.50	368.00	-1	1,678	-0.06%
2023/02/02	51	369.61	1	371.00	369.00	50	1,682	2.97%
2023/02/01	0	367.50	0	0.00	368.00	0	1,691	0.00%
2023/01/31	3	371.67	2.1	364.48	371.00	0.9	1,698	0.05%
2023/01/17	0	354.88	0	0.00	356.50	0	1,687	0.00%
2023/01/16	0	352.75	0	0.00	354.50	0	1,694	0.00%
2023/01/13	1	350.08	2	353.50	348.50	-1	1,699	-0.06%
2023/01/12	0	356.80	0	0.00	355.00	0	1,700	0.00%
2023/01/11	5	358.80	5	362.10	362.50	0	1,712	0.00%
2023/01/10	2	352.25	1	353.45	354.00	1	1,700	0.06%
2023/01/09	5.1	350.13	0	0.00	349.00	5.1	1,706	0.30%
2023/01/06	6	344.75	6.1	349.34	351.00	-0.1	1,732	-0.01%
2023/01/05	0	0.00	0.1	332.00	335.50	-0.1	1,724	-0.01%
2023/01/04	0.1	323.30	0	0.00	327.00	0.1	1,797	0.00%
2023/01/03	0	320.88	0.1	320.50	325.00	-0.1	1,823	0.00%
2022/12/26	0	304.00	0	0.00	305.50	0	1,885	0.00%
2022/12/23	1	303.00	0	0.00	305.00	1	1,906	0.05%
2022/12/22	0	307.92	0	0.00	307.50	0	1,912	0.00%
2022/12/21	0	307.00	0	0.00	305.00	0	1,916	0.00%
2022/12/20	0	0.00	0	314.00	307.50	0	1,916	0.00%
2022/12/16	0	309.50	0	0.00	306.50	0	1,903	0.00%
2022/12/15	0	0.00	1	314.49	313.50	-1	1,912	-0.05%
2022/12/14	0	310.70	0	0.00	310.50	0	1,929	0.00%
2022/12/12	0	0.00	2	316.00	319.00	-2	1,898	-0.11%
2022/12/09	2	315.00	3.6	315.72	313.00	-1.6	1,874	-0.08%
2022/12/08	0	0.00	2	307.50	307.50	-2	1,866	-0.11%
2022/12/07	0	0.00	6	302.75	303.00	-6	1,862	-0.32%
2022/12/06	9.2	312.51	1	314.00	307.00	8.2	1,833	0.45%
2022/12/05	0	335.00	0	0.00	335.00	0	1,766	0.00%
2022/12/02	1	338.50	7	336.71	335.00	-6	1,765	-0.34%
2022/12/01	0	0.00	0.1	336.50	337.00	-0.1	1,767	-0.01%
2022/11/29	2	326.49	4	323.50	326.50	-2	1,763	-0.11%
2022/11/28	10	326.00	0	0.00	329.50	10	1,768	0.57%
2022/11/25	0	333.50	0	0.00	330.50	0	1,778	0.00%
2022/11/24	1	334.01	0	0.00	337.00	1	1,777	0.06%
2022/11/23	0.1	330.86	0	0.00	328.50	0.1	1,769	0.00%
2022/11/22	0	330.83	0	0.00	333.50	0	1,770	0.00%
2022/11/21	7	341.20	4	331.88	329.50	3	1,773	0.17%
2022/11/18	3	346.33	25.1	345.16	339.00	-22.1	1,749	-1.26%
2022/11/17	10	339.25	2	336.50	336.50	8	1,672	0.48%
2022/11/16	23	338.76	11	328.77	338.50	12	1,640	0.73%
2022/11/15	10	326.00	0	0.00	325.50	10	1,590	0.63%
2022/11/14	25	321.60	1	320.50	321.00	24	1,571	1.53%
2022/11/11	20	320.01	34	324.91	325.50	-14	1,558	-0.90%
2022/11/09	0	0.00	3	313.63	316.50	-3	1,532	-0.20%
2022/11/08	3	306.33	0	306.50	305.00	3	1,512	0.20%
2022/11/04	2.1	285.05	0	0.00	285.50	2.1	1,479	0.14%
2022/11/03	0	295.00	0	0.00	294.00	0	1,454	0.00%
2022/11/02	0	0.00	1	303.50	301.50	-1	1,438	-0.07%
2022/11/01	1	297.00	0	0.00	297.00	1	1,431	0.07%
2022/10/31	1	296.94	1	295.00	295.50	0	1,435	0.00%
2022/10/28	0	291.67	0	0.00	292.00	0	1,438	0.00%
2022/10/27	0	0.00	1	297.00	299.00	-1	1,437	-0.07%
2022/10/26	2	290.50	1	286.00	285.50	1	1,439	0.07%
2022/10/25	0	291.45	31	286.23	285.00	-31	1,483	-2.09%
2022/10/20	11	299.50	0	0.00	293.50	11	1,471	0.75%
2022/10/19	1	306.50	1	299.50	297.00	0	1,475	0.00%
2022/10/18	11	302.18	3	308.50	307.50	8	1,461	0.55%
2022/10/17	7	300.79	1	303.00	304.50	6	1,454	0.41%
2022/10/14	18	308.31	4	307.88	306.50	14	1,448	0.97%
2022/10/13	0	0.00	1	299.00	298.00	-1	1,443	-0.07%
2022/10/12	3	297.33	5	307.90	311.00	-2	1,406	-0.14%
2022/10/11	0	0.00	3	287.67	289.50	-3	1,354	-0.22%
2022/10/05	2	290.50	2	291.50	288.00	0	1,371	0.00%
2022/10/03	1	285.50	1	260.00	280.00	0	1,346	0.00%
2022/09/30	2	258.75	1	265.00	265.50	1	1,352	0.07%
2022/09/27	2	255.25	0	0.00	259.00	2	1,395	0.14%
2022/09/26	1	254.00	2	260.50	256.00	-1	1,409	-0.07%
2022/09/21	0	277.50	0	0.00	275.50	0	1,461	0.00%
2022/09/20	1	287.50	0	0.00	288.50	1	1,467	0.07%
2022/09/19	0	293.50	3	292.00	290.00	-3	1,491	-0.20%
2022/09/16	1	298.00	0	0.00	298.50	1	1,521	0.07%
2022/09/13	0.1	302.50	0	0.00	301.50	0.1	1,596	0.01%
2022/09/12	0.1	302.50	0	0.00	303.00	0.1	1,622	0.01%
2022/09/08	4	301.75	0	0.00	301.00	4	1,667	0.24%
2022/09/07	1	290.50	0	0.00	293.50	1	1,699	0.06%
2022/09/06	0	0.00	1	296.50	297.50	-1	1,729	-0.06%
2022/09/05	0	0.00	3	300.00	293.00	-3	1,758	-0.17%
2022/09/02	3	304.00	2	302.00	302.00	1	1,762	0.06%
2022/09/01	1	303.50	0	0.00	303.50	1	1,765	0.06%
2022/08/26	8	320.75	12	319.17	317.00	-4	1,759	-0.23%
2022/08/23	0	305.50	0	0.00	304.50	0	1,794	0.00%
2022/08/18	0	0.00	1.5	307.67	309.50	-1.5	1,877	-0.08%
2022/08/17	0	308.86	0.5	308.90	310.50	-0.5	1,901	-0.02%
2022/08/12	0	0.00	1	308.00	309.00	-1	1,864	-0.05%
2022/08/11	5	300.50	5	302.00	302.50	0	1,867	0.00%
2022/08/09	0	0.00	20	295.00	294.00	-20	1,895	-1.06%
2022/08/05	0	0.00	0	295.00	294.00	0	1,922	0.00%
2022/08/04	10	282.00	3	285.00	287.00	7	1,941	0.36%
2022/08/03	10	284.00	2	284.25	283.00	8	1,953	0.41%
2022/08/02	0	0.00	1	281.00	284.00	-1	1,961	-0.05%
2022/08/01	0	0.00	1	286.50	286.00	-1	1,978	-0.05%
2022/07/29	1	296.50	0	0.00	293.00	1	1,940	0.05%
2022/07/28	2	291.25	0	0.00	290.00	2	1,965	0.10%
2022/07/26	2.1	288.68	0	0.00	290.00	2.1	1,965	0.11%
2022/07/25	2.1	298.04	0	0.00	298.50	2.1	1,954	0.11%
2022/07/22	0.2	306.00	0	0.00	304.50	0.2	1,959	0.01%
2022/07/21	0.2	304.00	0	0.00	307.00	0.2	2,009	0.01%
2022/07/20	0	0.00	10	304.15	299.00	-10	2,016	-0.50%
2022/07/19	8	302.19	0	0.00	300.50	8	2,026	0.39%
2022/07/18	10	295.75	5	298.01	301.00	5	2,029	0.25%
2022/07/15	0.2	285.50	2.1	279.20	286.50	-1.9	1,996	-0.09%
2022/07/12	0	267.00	0	0.00	267.00	0	1,977	0.00%
2022/07/11	1	267.00	0	0.00	269.00	1	1,988	0.05%
2022/07/08	0	0.00	3	268.67	272.50	-3	2,014	-0.15%
2022/07/07	1	261.50	0	0.00	263.00	1	1,991	0.05%
2022/07/06	3.4	254.26	0	0.00	251.00	3.4	1,996	0.17%
2022/07/04	2	257.00	0	0.00	258.00	2	2,055	0.10%
2022/07/01	3	260.67	0	0.00	256.00	3	2,070	0.14%
2022/06/30	2	268.00	6	270.50	271.00	-4	2,044	-0.20%
2022/06/29	2	281.00	0	0.00	281.50	2	2,027	0.10%
2022/06/28	6.1	282.24	0	0.00	279.50	6.1	2,074	0.29%
2022/06/27	0	0.00	14	299.00	301.00	-14	2,115	-0.66%
2022/06/24	2	299.00	0	0.00	294.00	2	2,109	0.09%
2022/06/23	0	0.00	4	301.50	297.00	-4	2,097	-0.19%
2022/06/22	2	299.52	40	300.38	299.50	-38	2,079	-1.83%
2022/06/21	0	317.00	0	0.00	321.00	0	2,045	0.00%
2022/06/20	2.1	317.12	40	320.19	316.00	-38	2,050	-1.85%
2022/06/17	3.3	332.75	80	331.26	328.00	-76.7	2,031	-3.78%
2022/06/16	19	348.05	35	350.00	345.50	-16	1,994	-0.80%
2022/06/15	6	358.08	1	362.50	351.50	5	1,967	0.25%
2022/06/14	1	362.00	0	0.00	363.50	1	1,977	0.05%
2022/06/13	3	369.83	3	369.00	369.50	0	1,971	0.00%
2022/06/10	1	382.00	0	0.00	381.50	1	2,008	0.05%
2022/06/09	0.1	389.50	0	0.00	387.50	0.1	2,013	0.00%
2022/06/07	0.1	384.50	0	0.00	383.50	0.1	2,063	0.00%
2022/06/06	2	389.50	1	387.00	390.50	1	2,072	0.05%
2022/06/02	0	0.00	3.1	396.87	395.00	-3.1	2,136	-0.15%
2022/06/01	8	407.50	1	404.50	400.00	7	2,199	0.32%
2022/05/31	0.2	395.00	3	394.32	395.50	-2.9	2,215	-0.13%
2022/05/30	0	0.00	2	392.25	393.00	-2	2,257	-0.09%
2022/05/27	0	0.00	2	377.00	377.00	-2	2,247	-0.09%
2022/05/26	14	368.93	1	377.50	368.00	13	2,256	0.58%
2022/05/25	10	376.00	0	0.00	376.00	10	2,256	0.44%
2022/05/23	0	389.00	0	0.00	388.00	0	2,361	0.00%
2022/05/20	0	391.00	0.1	396.00	391.00	0	2,449	0.00%
2022/05/19	0	0.00	3	385.59	393.50	-3	2,522	-0.12%
2022/05/17	2	389.50	2	387.00	387.50	0	2,701	0.00%
2022/05/13	1	378.50	3	380.67	378.50	-2	2,857	-0.07%
2022/05/12	6	371.50	0	377.00	370.00	6	2,919	0.20%
2022/05/11	6	375.33	0	0.00	375.50	6	3,044	0.20%
2022/05/10	3	377.50	0	0.00	383.00	3	3,197	0.09%
2022/05/09	0	383.67	0	0.00	378.50	0	3,233	0.00%
2022/05/06	2	398.50	0	0.00	398.50	2	3,218	0.06%
2022/05/05	2.1	405.76	1	400.50	406.00	1.1	3,227	0.03%
2022/05/04	1	389.50	0	0.00	389.50	1	3,209	0.03%
2022/05/03	1	386.00	1	381.50	389.00	0	3,229	0.00%
2022/04/28	1.1	384.10	2	386.50	384.00	-1	3,250	-0.03%
2022/04/27	10	374.75	10	380.05	385.50	0	3,252	0.00%
2022/04/26	2	393.00	1	390.50	393.00	1	3,209	0.03%
2022/04/25	10.3	386.79	1	385.50	385.50	9.3	3,214	0.29%
2022/04/22	0.4	405.30	0	0.00	402.50	0.4	3,190	0.01%
2022/04/21	0.1	417.50	0	0.00	410.00	0.1	3,207	0.00%
2022/04/20	0	414.00	0	0.00	414.50	0	3,212	0.00%
2022/04/19	10	415.20	1	420.00	415.00	9	3,214	0.28%
2022/04/18	2	414.00	0	0.00	414.50	2	3,251	0.06%
2022/04/15	1	420.00	1	424.00	418.00	0	3,300	0.00%
2022/04/14	2.1	424.73	7	418.93	424.00	-4.9	3,346	-0.15%
2022/04/13	1.1	427.95	1	427.00	430.50	0.1	3,375	0.00%
2022/04/12	8	430.63	30	425.00	426.50	-22	3,440	-0.64%
2022/04/11	21	423.67	3	434.50	420.50	18	3,511	0.51%
2022/04/08	24.1	444.75	2	459.50	444.50	22.1	3,541	0.62%
2022/04/07	5.2	462.13	33	462.05	455.50	-27.8	3,592	-0.77%
2022/04/06	2	470.75	4	471.00	473.00	-2	3,620	-0.06%
2022/04/01	0.1	472.00	0	0.00	478.00	0.1	3,653	0.00%
2022/03/31	2.2	485.56	13	481.46	475.50	-10.8	3,726	-0.29%
2022/03/30	55	490.06	10.1	492.69	495.00	45	3,698	1.22%
2022/03/29	0	0.00	1	477.00	480.00	-1	3,699	-0.03%
2022/03/28	2.1	461.86	1.2	464.25	467.50	0.9	3,860	0.02%
2022/03/25	0.3	479.33	0	0.00	477.50	0.3	3,892	0.01%
2022/03/23	3	486.50	2	487.50	485.50	1	3,944	0.03%
2022/03/22	0	476.00	1	475.00	474.50	-1	3,957	-0.02%
2022/03/21	0	0.00	1	482.00	480.50	-1	4,065	-0.02%
2022/03/18	1	485.50	9	481.28	485.50	-8	4,110	-0.19%
2022/03/17	11	480.00	2	482.75	486.00	9	4,236	0.21%
2022/03/16	2	464.70	1	469.00	455.50	1	4,239	0.02%
2022/03/15	2.2	469.00	1	475.00	464.00	1.2	4,305	0.03%
2022/03/14	0	0.00	0	486.25	487.00	0	4,369	0.00%
2022/03/11	0.1	489.41	0	0.00	484.00	0.1	4,399	0.00%
2022/03/10	1	497.00	0	498.00	497.00	1	4,454	0.02%
2022/03/09	5	480.00	1	482.00	478.00	4	4,662	0.09%
2022/03/08	8	479.50	7	478.86	472.00	1	4,874	0.02%
2022/03/07	3.1	488.77	12.2	491.95	487.50	-9.1	4,858	-0.19%
2022/03/04	7.2	514.13	22	520.27	513.00	-14.8	5,067	-0.29%
2022/03/03	8	526.63	8	521.63	528.00	0	5,067	0.00%
2022/02/25	2.1	509.90	2.1	510.93	510.00	0.1	5,095	0.00%
2022/02/24	6.3	502.35	12.3	506.20	494.50	-6	5,073	-0.12%
2022/02/23	23.1	524.64	11	527.00	528.00	12.1	5,045	0.24%
2022/02/22	0.2	513.00	9	514.21	513.00	-8.9	5,045	-0.18%
2022/02/21	1	539.00	2.1	529.76	526.00	-1.1	5,000	-0.02%
2022/02/18	1	514.00	9	534.56	537.00	-8	4,946	-0.16%
2022/02/17	7	519.29	61.1	519.31	519.00	-54.1	4,865	-1.11%
2022/02/16	47	515.74	23.1	513.01	516.00	23.9	4,770	0.50%
2022/02/15	2	496.50	9	498.22	496.00	-7	4,657	-0.15%
2022/02/14	6	487.82	21	485.00	489.00	-15	4,622	-0.32%
2022/02/11	24	495.21	23	496.54	490.00	1	4,611	0.02%
2022/02/10	33	491.21	17	495.62	496.00	16	4,517	0.35%
2022/02/09	5	476.80	7	476.21	478.00	-2	4,408	-0.05%
2022/01/26	5	448.50	1	456.50	448.50	4	4,381	0.09%
2022/01/25	0	0.00	6	451.00	451.00	-6	4,382	-0.14%
2022/01/24	0	0.00	7	438.71	452.00	-7	4,380	-0.16%
2022/01/21	0	0.00	13	453.92	452.00	-13	4,357	-0.30%
2022/01/20	4	458.25	0	0.00	461.50	4	4,343	0.09%
2022/01/19	0	0.00	2	460.50	456.50	-2	4,330	-0.05%
2022/01/18	1	465.00	0	0.00	461.50	1	4,309	0.02%
2022/01/17	1	461.50	0	0.00	463.00	1	4,286	0.02%
2022/01/14	2	441.00	21	440.24	450.00	-19	4,268	-0.45%
2022/01/13	1	458.50	9	454.28	452.00	-8	4,265	-0.19%
2022/01/12	3	452.17	1	451.00	452.50	2	4,259	0.05%
2022/01/11	2	451.48	24	447.42	447.00	-22	4,253	-0.52%
2022/01/10	17	457.38	1	457.50	459.00	16	4,231	0.38%
2022/01/07	7.1	460.56	11	460.91	455.50	-3.9	4,194	-0.09%
2022/01/06	0	0.00	4	467.00	467.00	-4	4,144	-0.10%
2022/01/05	28	477.70	4	478.00	476.00	24	4,112	0.58%
2022/01/04	21.1	487.65	5	487.90	488.50	16.1	4,057	0.40%
2022/01/03	37	493.30	60	506.31	493.00	-23	3,973	-0.58%
2021/12/30	49	516.82	19.1	518.51	512.00	29.9	3,884	0.77%
2021/12/29	15.1	507.44	77.1	500.83	514.00	-62	3,814	-1.62%
2021/12/28	5.1	500.07	6	502.33	499.00	-0.9	3,775	-0.02%
2021/12/27	140	501.89	20.1	499.54	499.50	120	3,759	3.19%	大買/鉅額交易
2021/12/24	19	488.63	15.1	485.82	487.50	4	3,695	0.11%
2021/12/23	58	491.59	12	491.42	489.50	46	3,688	1.25%
2021/12/22	51	488.54	24.1	491.00	487.00	26.9	3,655	0.74%
2021/12/21	6	463.58	16	466.28	464.50	-10	3,484	-0.29%
2021/12/20	0	0.00	3	466.50	466.00	-3	3,441	-0.09%
2021/12/17	3	466.00	0	0.00	464.00	3	3,413	0.09%
2021/12/16	1	471.00	11	475.45	471.00	-10	3,389	-0.29%
2021/12/15	2.1	464.36	66	464.80	471.00	-63.9	3,371	-1.90%
2021/12/14	5.1	480.28	18	481.25	477.50	-12.9	3,275	-0.39%
2021/12/13	117	491.20	32	490.06	488.50	85	3,247	2.62%	大買/
2021/12/10	5	480.40	1	481.50	475.50	4	3,139	0.13%
2021/12/09	7	483.86	12	476.25	480.00	-5	3,090	-0.16%
2021/12/08	6	490.25	14	487.39	475.00	-8	3,000	-0.27%
2021/12/07	2	476.50	6	477.42	476.50	-4	2,887	-0.14%
2021/12/06	0	473.50	0	0.00	474.50	0	2,849	0.00%
2021/12/03	12	473.08	18	462.83	478.00	-6	2,781	-0.22%
2021/12/02	68	456.52	63	456.34	458.50	5	2,560	0.19%
2021/12/01	12	416.13	11	409.50	417.00	1	2,337	0.04%
2021/11/30	7	414.43	1	409.50	412.00	6	2,301	0.26%
2021/11/29	0	0.00	3	422.33	417.50	-3	2,033	-0.15%
2021/11/26	5	426.90	6	425.58	425.00	-1	2,008	-0.05%
2021/11/25	1	423.00	3.1	418.58	426.50	-2.1	1,970	-0.11%
2021/11/24	0	415.50	2	417.25	414.00	-2	1,952	-0.10%
2021/11/23	0	0.00	6.1	425.02	425.50	-6.1	1,945	-0.32%
2021/11/22	2	424.31	7	420.86	427.50	-5	1,933	-0.26%
2021/11/19	5.1	414.42	1	414.50	414.50	4.1	1,870	0.22%
2021/11/18	5	409.10	10.1	412.01	409.00	-5.1	1,848	-0.28%
2021/11/17	2	400.00	1	400.00	399.50	1	1,812	0.06%
2021/11/15	1	401.00	3	402.00	400.50	-2	1,818	-0.11%
2021/11/12	1	392.50	8	392.31	392.50	-7	1,843	-0.38%
2021/11/11	14	395.75	4	395.50	396.00	10	1,831	0.55%
2021/11/10	4	392.63	4.2	393.88	395.50	-0.2	1,871	-0.01%
2021/11/09	0	0.00	0.1	382.50	386.00	-0.1	1,849	-0.01%
2021/11/08	4	380.75	1	377.50	378.00	3	1,816	0.17%
2021/11/05	2.3	379.46	0	382.00	377.50	2.3	1,787	0.13%
2021/11/04	0.1	387.50	0.1	392.00	386.00	0	1,791	0.00%
2021/11/03	1	386.50	1	386.00	391.50	0	1,886	0.00%
2021/11/01	1	386.50	1	381.50	386.50	0	2,050	0.00%
2021/10/29	0.1	390.00	0	0.00	390.50	0.1	2,050	0.00%
2021/10/26	0	0.00	1	385.00	383.50	-1	2,159	-0.05%
2021/10/21	1	383.00	6	380.25	379.50	-5	2,220	-0.23%
2021/10/20	1	365.00	1	371.00	369.00	0	2,186	0.00%
2021/10/19	0.2	366.50	1.1	357.36	364.50	-0.9	2,181	-0.04%
2021/10/18	2	351.00	0	0.00	354.50	2	2,183	0.09%
2021/10/15	1	360.50	0	0.00	359.50	1	2,177	0.05%
2021/10/14	2.1	349.24	6.1	349.21	352.50	-4	2,171	-0.18%
2021/10/13	2.1	351.80	50	352.80	350.50	-47.9	2,154	-2.22%
2021/10/08	0	0.00	1	378.00	376.50	-1	2,113	-0.05%
2021/10/07	2	375.50	1	374.50	376.00	1	2,105	0.05%
2021/10/06	2	373.50	0	0.00	370.00	2	2,129	0.09%
2021/10/05	2	375.00	2	373.50	380.00	0	2,153	0.00%
2021/10/04	1	381.00	1	380.00	378.00	0	2,179	0.00%
2021/10/01	1	380.00	2	380.00	378.50	-1	2,169	-0.05%
2021/09/30	4	377.25	7.1	379.23	377.00	-3.1	2,170	-0.14%
2021/09/29	7.1	371.64	1	375.00	370.50	6.1	2,176	0.28%
2021/09/28	2.2	386.69	0	0.00	385.50	2.2	2,207	0.10%
2021/09/27	1	392.00	0	0.00	392.00	1	2,215	0.05%
2021/09/24	1	395.50	0	0.00	394.00	1	2,229	0.04%
2021/09/23	0	0.00	0.1	399.50	395.50	-0.1	2,232	0.00%
2021/09/22	2.1	393.06	4	394.25	393.00	-1.9	2,241	-0.08%
2021/09/17	1	403.00	0	0.00	401.00	1	2,247	0.04%
2021/09/16	2	403.00	1	397.00	404.50	1	2,247	0.04%
2021/09/15	1.2	407.58	0	0.00	400.00	1.2	2,228	0.05%
2021/09/14	0.2	415.00	0.1	415.00	412.50	0.1	2,218	0.00%
2021/09/10	1	422.50	0.1	418.00	422.50	1	2,300	0.04%
2021/09/09	2	413.75	1	415.50	415.50	1	2,319	0.04%
2021/09/08	0.1	413.50	31	411.50	411.50	-31	2,335	-1.33%
2021/09/07	2	421.00	8	421.00	421.00	-6	2,346	-0.26%
2021/09/06	1	416.00	9	415.56	415.00	-8	2,363	-0.34%
2021/09/03	14	429.43	3	423.83	424.50	11	2,375	0.46%
2021/09/02	5	427.40	1	432.50	424.00	4	2,386	0.17%
2021/09/01	0	0.00	2	434.25	436.50	-2	2,392	-0.08%
2021/08/31	13	421.12	3.1	425.40	427.00	9.9	2,398	0.41%
2021/08/30	3	418.83	0.1	422.00	421.50	3	2,415	0.12%
2021/08/27	5.1	413.25	0	0.00	417.50	5.1	2,421	0.21%
2021/08/26	2.1	425.43	0	0.00	419.00	2.1	2,427	0.08%
2021/08/25	0	0.00	1	432.00	432.00	-1	2,471	-0.04%
2021/08/24	0	0.00	1.1	429.52	422.50	-1.1	2,510	-0.04%
2021/08/23	0	0.00	0.1	427.00	423.00	-0.1	2,552	0.00%
2021/08/20	0.1	416.00	0	0.00	415.50	0.1	2,608	0.00%
2021/08/19	0.1	425.00	2	420.00	418.50	-2	2,637	-0.07%
2021/08/18	4	431.25	0	0.00	443.00	4	2,639	0.15%
2021/08/17	3	419.33	3	415.33	417.00	0	2,662	0.00%
2021/08/16	5.2	412.56	2	422.50	419.50	3.2	2,666	0.12%
2021/08/13	16	435.88	17	443.12	434.00	-1	2,654	-0.04%
2021/08/12	9	453.67	8	456.88	455.50	1	2,663	0.04%
2021/08/11	2.1	459.76	2	463.00	460.00	0.1	2,705	0.00%
2021/08/10	10	474.65	3	470.00	470.00	7	2,720	0.26%
2021/08/09	4	503.25	37.1	508.57	496.50	-33.1	2,764	-1.20%
2021/08/06	35	526.71	12.1	527.68	525.00	22.9	2,712	0.85%
2021/08/05	29	523.48	34.2	527.25	535.00	-5.2	2,729	-0.19%
2021/08/04	1	501.00	4	499.75	503.00	-3	2,734	-0.11%
2021/08/03	5	500.20	3	500.00	500.00	2	2,809	0.07%
2021/08/02	1.3	490.54	10	493.90	497.00	-8.7	2,804	-0.31%
2021/07/30	0	0.00	5	480.00	476.00	-5	2,773	-0.18%
2021/07/29	2.2	475.27	2	477.00	477.00	0.2	2,822	0.01%
2021/07/28	1	470.00	26	471.06	472.00	-25	2,885	-0.87%
2021/07/27	29	482.72	3	480.83	482.00	26	2,954	0.88%
2021/07/26	2	478.00	1	476.00	476.00	1	2,984	0.03%
2021/07/23	5	473.00	1	479.50	474.00	4	3,060	0.13%
2021/07/22	1	476.98	2	476.00	473.50	-1	3,131	-0.03%
2021/07/21	4	477.25	2	474.50	471.00	2	3,234	0.06%
2021/07/20	5	479.69	4	478.25	475.50	1	3,385	0.03%
2021/07/19	1	487.00	0	0.00	487.00	1	3,548	0.03%
2021/07/16	1	479.00	1	485.00	485.00	0	3,652	0.00%
2021/07/15	1	482.79	4	483.50	482.00	-3	3,796	-0.08%
2021/07/14	1	477.00	0	0.00	476.00	1	3,811	0.03%
2021/07/13	4.1	479.50	1	482.50	476.50	3.1	3,829	0.08%
2021/07/12	2	477.29	2	474.50	475.00	0	3,846	0.00%
2021/07/09	3	483.05	36	482.81	482.00	-33	3,848	-0.86%
2021/07/08	5	498.50	5	496.70	497.00	0	3,872	0.00%
2021/07/07	4	499.88	1	502.00	501.00	3	3,880	0.08%
2021/07/06	5	500.10	0	0.00	497.00	5	3,884	0.13%
2021/07/05	16	497.03	6	505.33	505.00	10	3,906	0.26%
2021/07/02	12	479.33	1	483.00	482.50	11	3,863	0.28%
2021/07/01	7	477.43	11	475.95	473.50	-4	3,864	-0.10%
2021/06/30	0	0.00	7	475.86	480.00	-7	3,859	-0.18%
2021/06/29	8	477.50	0	0.00	471.00	8	3,865	0.21%
2021/06/28	11	466.27	2	477.25	478.00	9	3,874	0.23%
2021/06/25	105	475.22	5	479.00	470.00	100	3,892	2.57%	大買/
2021/06/24	3	474.50	3	479.00	474.50	0	3,967	0.00%
2021/06/23	16	473.44	8	475.63	474.50	8	4,006	0.20%
2021/06/22	7	464.01	1	464.50	464.50	6	4,043	0.15%
2021/06/21	14	480.02	4	475.00	475.00	10	4,006	0.25%
2021/06/18	12.1	493.91	2	493.75	493.50	10.1	3,987	0.25%
2021/06/17	6	488.92	3	492.16	493.50	3	3,982	0.08%
2021/06/16	1	496.00	5	492.40	490.50	-4	3,982	-0.10%
2021/06/15	2	501.50	16	499.44	499.00	-14	3,996	-0.35%
2021/06/11	1	489.00	1	489.50	486.50	0	4,009	0.00%
2021/06/10	7	485.29	2	488.00	488.00	5	4,017	0.12%
2021/06/09	1	476.00	12	479.71	476.50	-11	4,030	-0.27%
2021/06/08	1	479.00	2	476.25	476.00	-1	4,160	-0.02%
2021/06/07	4	466.25	2	461.75	468.00	2	4,185	0.05%
2021/06/04	1	472.00	2	471.75	472.00	-1	4,174	-0.02%
2021/06/03	3	468.50	1	473.50	468.50	2	4,212	0.05%
2021/06/02	1	465.50	1	469.00	469.50	0	4,197	0.00%
2021/06/01	12	486.46	15	492.73	486.00	-3	4,174	-0.07%
2021/05/28	4	470.38	11	470.64	466.50	-7	4,192	-0.17%
2021/05/27	1	460.50	0	0.00	459.00	1	4,211	0.02%
2021/05/26	3	469.67	1	468.50	468.50	2	4,281	0.05%
2021/05/25	1	480.00	3	476.50	475.00	-2	4,490	-0.04%
2021/05/24	1	454.00	8.1	451.42	453.00	-7.1	4,479	-0.16%
2021/05/21	14	443.93	1	447.00	444.00	13	4,501	0.29%
2021/05/20	23.1	442.22	1	447.00	436.00	22.1	4,504	0.49%
2021/05/19	21	449.50	18	456.56	459.50	3	4,534	0.07%
2021/05/18	2	453.25	25	449.50	455.50	-23	4,527	-0.51%
2021/05/17	25	424.56	8	415.63	414.50	17	4,543	0.37%
2021/05/14	30	456.15	10	463.15	450.00	20	4,472	0.45%
2021/05/13	42	441.36	30	451.00	447.00	12	4,437	0.27%
2021/05/12	23	451.87	4	459.75	450.50	19	4,400	0.43%
2021/05/11	10	501.25	78	500.90	492.50	-68	4,269	-1.59%
2021/05/10	25	546.12	27	546.48	547.00	-2	4,201	-0.05%
2021/05/07	46	542.20	3	539.00	547.00	43	4,195	1.02%
2021/05/05	3	538.00	58	549.93	533.00	-55	4,160	-1.32%
2021/05/04	10	567.40	45	563.27	568.00	-35	4,147	-0.84%
2021/05/03	33	600.21	40	598.50	586.00	-7	4,111	-0.17%
2021/04/29	13	600.46	6.1	602.02	604.00	6.9	4,176	0.17%
2021/04/28	7	593.00	7	594.29	584.00	0	4,209	0.00%
2021/04/27	36	589.08	37.2	592.97	595.00	-1.2	4,170	-0.03%
2021/04/26	42.1	581.71	33	569.94	576.00	9.1	4,084	0.22%
2021/04/23	79	554.35	74	543.84	561.00	5	3,970	0.13%
2021/04/22	9.1	536.81	50	528.46	510.00	-40.9	3,871	-1.06%
2021/04/21	90	517.20	45.1	525.15	533.00	44.9	3,834	1.17%
2021/04/20	42	496.79	1	497.50	497.50	41	3,758	1.09%
2021/04/19	60	491.97	6	492.83	491.50	54	3,960	1.36%
2021/04/16	8	493.50	3	493.67	494.50	5	4,125	0.12%
2021/04/15	2	486.00	3	487.67	489.00	-1	4,123	-0.02%
2021/04/14	0.1	474.25	0	0.00	473.50	0.1	4,097	0.00%
2021/04/13	1	493.00	6	487.00	487.00	-5	4,073	-0.12%
2021/04/12	7	490.29	3	485.51	486.00	4	4,072	0.10%
2021/04/09	2	487.75	4	483.13	484.00	-2	4,066	-0.05%
2021/04/08	1	497.50	3	493.33	492.00	-2	4,015	-0.05%
2021/04/07	2	498.00	0	0.00	497.00	2	4,000	0.05%
2021/04/06	1	491.50	0	0.00	491.00	1	4,002	0.02%
2021/04/01	0	489.50	2	488.00	487.50	-2	3,999	-0.05%
2021/03/31	0	492.00	0	0.00	488.50	0	3,992	0.00%
2021/03/30	2.1	496.21	3	495.83	493.50	-0.9	3,969	-0.02%
2021/03/29	4	496.38	2.1	497.79	495.50	1.9	3,934	0.05%
2021/03/26	1.1	476.51	13.1	479.20	484.50	-12.1	3,856	-0.31%
2021/03/25	15	476.37	3	475.83	475.50	12	3,819	0.31%
2021/03/23	4	470.00	0	0.00	465.00	4	3,834	0.10%
2021/03/22	1	464.00	0	0.00	463.50	1	3,833	0.03%
2021/03/19	3	469.00	1	463.00	466.50	2	3,868	0.05%
2021/03/17	1	474.00	0	0.00	472.00	1	3,842	0.03%
2021/03/16	1	469.00	1	468.50	468.50	0	3,845	0.00%
2021/03/15	2	472.25	0	0.00	469.50	2	3,857	0.05%
2021/03/12	8	486.24	19	485.03	475.50	-11	3,839	-0.29%
2021/03/11	1	457.00	1	448.50	468.00	0	3,736	0.00%
2021/03/10	1	447.50	2	445.27	443.00	-1	3,743	-0.03%
2021/03/09	0	0.00	3.1	445.66	439.00	-3.1	3,795	-0.08%
2021/03/08	4	454.50	0.1	455.20	454.00	4	3,861	0.10%
2021/03/05	6.1	449.68	7	449.71	448.00	-1	3,864	-0.02%
2021/03/04	3	456.87	3	454.68	460.00	0	3,846	0.00%
2021/03/03	16	448.50	16	450.59	454.00	0	3,784	0.00%
2021/03/02	5	460.50	1	461.97	441.50	4	3,736	0.11%
2021/02/26	7	466.64	1	471.50	459.50	6	3,670	0.16%
2021/02/25	56.3	473.89	102.1	474.84	464.50	-45.8	3,565	-1.28%	大賣/
2021/02/24	2.1	440.00	58	446.27	433.00	-55.9	3,333	-1.68%
2021/02/23	60	441.84	7	435.57	442.50	53	3,293	1.61%
2021/02/22	0.1	437.00	3	435.51	437.50	-2.9	3,252	-0.09%
2021/02/19	32	429.25	30	427.08	424.00	2	3,225	0.06%
2021/02/18	0	0.00	5	413.10	415.50	-5	3,173	-0.16%
2021/02/17	3	399.04	6	406.42	408.50	-3	3,148	-0.09%
2021/02/04	1	388.00	2	388.00	387.50	-1	3,140	-0.03%
2021/02/03	3	391.83	11	397.55	393.00	-8	3,140	-0.25%
2021/02/02	1	385.50	0	0.00	385.50	1	3,126	0.03%
2021/02/01	1	379.50	0	0.00	384.00	1	3,185	0.03%
2021/01/29	4	381.00	1	381.50	379.00	3	3,180	0.09%
2021/01/28	0	0.00	1	389.00	389.00	-1	3,159	-0.03%
2021/01/27	1	397.03	0	0.00	398.50	1	3,150	0.03%
2021/01/26	1	398.00	3	400.50	393.50	-2	3,142	-0.06%
2021/01/25	9	408.83	28	404.32	403.00	-19	3,125	-0.61%
2021/01/22	11	414.68	17	407.71	414.00	-6	3,090	-0.19%
2021/01/21	62	394.06	30	392.67	399.50	32	2,978	1.07%
2021/01/20	0	0.00	2	379.00	378.50	-2	2,867	-0.07%
2021/01/18	1	382.00	3	379.67	381.50	-2	2,839	-0.07%
2021/01/15	35	398.26	2	400.50	387.00	33	2,811	1.17%
2021/01/14	2	395.25	4	397.00	398.00	-2	2,751	-0.07%
2021/01/13	0	0.00	11	386.36	389.00	-11	2,707	-0.41%
2021/01/12	6	388.00	80	382.28	381.50	-74	2,682	-2.76%
2021/01/11	224	376.36	193.1	375.77	377.00	30.9	2,520	1.23%	大買/大賣/
2021/01/08	30	342.50	8	340.06	343.00	22	2,418	0.91%
2021/01/05	1	338.50	0	0.00	337.00	1	2,344	0.04%
2020/12/31	0	333.00	2	332.00	332.50	-2	2,354	-0.08%
2020/12/30	10	330.00	0	0.00	331.00	10	2,368	0.42%
2020/12/29	0	0.00	2	336.50	330.00	-2	2,365	-0.08%
2020/12/28	6	334.67	0	0.00	335.00	6	2,359	0.25%
2020/12/25	5	336.50	1	334.50	331.50	4	2,355	0.17%
2020/12/21	0	0.00	3	327.00	327.00	-3	2,369	-0.13%
2020/12/17	1	340.00	17	339.24	333.00	-16	2,357	-0.68%
2020/12/16	5	331.50	1	329.00	330.50	4	2,292	0.17%
2020/12/15	7	332.50	0	0.00	325.00	7	2,272	0.31%
2020/12/14	5	340.00	1	340.50	340.00	4	2,221	0.18%
2020/12/11	7	339.00	1	341.50	342.50	6	2,217	0.27%
2020/12/10	10	342.00	14	343.00	340.00	-4	2,198	-0.18%
2020/12/09	15	346.37	18	346.50	346.00	-3	2,168	-0.14%
2020/12/08	1	351.50	1	350.50	351.50	0	2,130	0.00%
2020/12/07	0	0.00	31	354.60	352.50	-31	2,109	-1.47%
2020/12/04	33	356.03	5	359.00	357.50	28	2,062	1.36%
2020/12/03	15.1	355.72	13	354.12	351.50	2.1	2,003	0.10%
2020/12/02	54	350.38	18	353.22	350.50	36	1,936	1.86%
2020/12/01	2	321.50	5	329.40	330.00	-3	1,819	-0.16%
2020/11/30	1	324.00	3	326.17	323.00	-2	1,800	-0.11%
2020/11/27	7	324.07	0	0.00	324.50	7	1,777	0.39%
2020/11/26	1	321.00	1	320.00	320.50	0	1,765	0.00%
2020/11/25	10	320.00	1	319.00	318.50	9	1,779	0.51%
2020/11/24	0	0.00	1	324.50	323.50	-1	1,764	-0.06%
2020/11/20	1	322.00	51	319.52	320.00	-50	1,754	-2.85%
2020/11/19	0	0.00	4	322.00	323.00	-4	1,755	-0.23%
2020/11/18	1	319.50	2	321.00	320.00	-1	1,751	-0.06%
2020/11/16	2	324.75	2	326.25	326.00	0	1,769	0.00%
2020/11/13	6	325.33	1	321.00	321.00	5	1,766	0.28%
2020/11/12	0	0.00	2	319.00	319.50	-2	1,705	-0.12%
2020/11/11	0	0.00	1	319.00	320.00	-1	1,702	-0.06%
2020/11/10	10	317.00	1	316.50	318.00	9	1,716	0.52%
2020/11/09	41	317.90	1	318.00	320.00	40	1,707	2.34%
2020/11/04	1	303.00	1	302.50	303.00	0	1,666	0.00%
2020/11/03	0	0.00	2	301.25	302.00	-2	1,660	-0.12%
2020/11/02	2	301.00	3	299.67	299.00	-1	1,662	-0.06%
2020/10/30	1	297.50	0	0.00	296.50	1	1,676	0.06%
2020/10/29	0	0.00	1	292.00	296.00	-1	1,693	-0.06%
2020/10/27	0	0.00	1	294.50	298.00	-1	1,681	-0.06%
2020/10/26	3	299.00	0	0.00	297.00	3	1,685	0.18%
2020/10/23	0	0.00	2	298.75	298.50	-2	1,675	-0.12%
2020/10/21	1	296.50	1	296.50	293.50	0	1,775	0.00%
2020/10/20	2	296.00	2	294.00	295.00	0	1,805	0.00%
2020/10/19	2	292.00	5	293.90	294.00	-3	1,791	-0.17%
2020/10/16	10	281.75	88	285.64	287.50	-78	1,786	-4.37%
2020/10/15	0	0.00	5	272.70	274.00	-5	1,728	-0.29%
2020/10/14	4	269.00	0	0.00	269.00	4	1,722	0.23%
2020/10/13	3	268.33	2	268.00	268.50	1	1,740	0.06%
2020/10/08	6	273.83	5	276.00	275.50	1	1,779	0.06%
2020/10/07	50	265.50	1	266.00	264.00	49	1,778	2.75%
2020/10/06	31	263.50	0	0.00	263.50	31	1,784	1.74%
2020/09/29	1	268.50	0	0.00	265.00	1	1,951	0.05%
2020/09/24	1	268.00	0	0.00	268.00	1	2,172	0.05%
2020/09/21	0	0.00	6	280.00	281.00	-6	2,240	-0.27%
2020/09/16	1	281.00	1	281.50	281.50	0	2,287	0.00%
2020/09/15	1	280.50	0	0.00	280.00	1	2,308	0.04%
2020/09/11	1	272.50	2	275.00	273.00	-1	2,363	-0.04%
2020/09/08	2	279.50	0	0.00	279.50	2	2,416	0.08%
2020/09/04	0	0.00	3	275.67	277.00	-3	2,486	-0.12%
2020/09/03	2	279.50	1	280.50	279.00	1	2,518	0.04%
2020/09/01	0	0.00	1	277.50	275.50	-1	2,639	-0.04%
2020/08/31	1	277.50	0	0.00	277.00	1	2,706	0.04%
2020/08/27	2	277.25	1	275.50	276.00	1	2,774	0.04%
2020/08/26	0	0.00	1	278.00	279.00	-1	2,800	-0.04%
2020/08/21	4	270.25	2	270.50	271.50	2	2,839	0.07%
2020/08/20	0	0.00	1	276.00	266.50	-1	2,837	-0.04%
2020/08/19	2	285.50	2	280.00	278.50	0	2,810	0.00%
2020/08/17	1	287.50	0	0.00	288.00	1	2,844	0.04%
2020/08/14	0	0.00	3	288.50	285.50	-3	2,870	-0.10%
2020/08/12	1	284.50	3	282.00	285.00	-2	2,886	-0.07%
2020/08/11	1	287.50	0	0.00	285.00	1	2,945	0.03%
2020/08/10	5	288.00	0	0.00	287.50	5	2,996	0.17%
2020/08/07	0	0.00	1	295.50	293.00	-1	3,201	-0.03%
2020/08/06	2	298.25	0	0.00	296.50	2	3,215	0.06%
2020/08/05	4	300.00	3	299.00	298.00	1	3,219	0.03%
2020/08/04	2	291.50	0	0.00	289.00	2	3,215	0.06%
2020/08/03	0	0.00	1	297.00	294.00	-1	3,212	-0.03%
2020/07/31	1	295.50	0	0.00	294.50	1	3,225	0.03%
2020/07/30	2	297.00	0	0.00	297.50	2	3,218	0.06%
2020/07/28	5	293.00	0	0.00	290.50	5	3,232	0.15%
2020/07/27	3	314.00	9	313.50	313.00	-6	3,203	-0.19%
2020/07/24	0	0.00	3	321.00	317.00	-3	3,175	-0.09%
2020/07/23	0	0.00	20	321.00	322.50	-20	3,143	-0.64%
2020/07/22	0	0.00	37	322.68	322.50	-37	3,144	-1.18%
2020/07/21	0	0.00	3	316.00	316.00	-3	3,100	-0.10%
2020/07/20	1	309.00	0	0.00	312.50	1	3,108	0.03%
2020/07/16	0	0.00	5	312.00	312.00	-5	3,158	-0.16%
2020/07/15	10	310.00	0	0.00	310.00	10	3,161	0.32%
2020/07/14	0	0.00	1	309.00	309.00	-1	3,170	-0.03%
2020/07/13	40	314.00	5	312.20	314.00	35	3,166	1.11%
2020/07/10	1	327.50	5	314.50	313.50	-4	3,186	-0.13%
2020/07/09	0	0.00	29	315.76	318.00	-29	3,128	-0.93%
2020/07/08	1	313.00	7	315.00	317.00	-6	3,138	-0.19%
2020/07/07	1	312.00	1	314.00	314.00	0	3,184	0.00%
2020/07/06	1	318.00	1	309.50	322.00	0	3,152	0.00%
2020/07/01	10	297.75	4	298.88	298.50	6	3,189	0.19%
2020/06/30	3	295.00	1	295.00	294.00	2	3,167	0.06%
2020/06/29	2	290.00	0	0.00	289.50	2	3,170	0.06%
2020/06/24	1	291.50	1	292.00	292.00	0	3,198	0.00%
2020/06/23	2	290.50	20	292.75	290.50	-18	3,267	-0.55%
2020/06/22	47	293.35	4	293.00	293.00	43	3,338	1.29%
2020/06/19	0	0.00	13	292.08	291.00	-13	3,360	-0.39%
2020/06/18	38	289.13	26	291.29	292.50	12	3,357	0.36%
2020/06/17	3	285.17	0	0.00	284.00	3	3,352	0.09%
2020/06/15	0	0.00	5	282.30	282.50	-5	3,505	-0.14%
2020/06/12	0	0.00	2	275.50	282.00	-2	3,556	-0.06%
2020/06/11	10	285.00	1	287.00	284.00	9	3,618	0.25%
2020/06/10	0	0.00	1	292.50	292.00	-1	3,622	-0.03%
2020/06/09	3	295.00	1	293.50	293.50	2	3,671	0.05%
2020/06/08	21	298.00	41.4	298.00	298.00	-20.4	3,723	-0.55%
2020/06/05	27	292.85	18	291.11	292.00	9	3,683	0.24%
2020/06/04	1	284.00	2	285.25	286.00	-1	3,709	-0.03%
2020/06/03	0	0.00	2	285.50	282.50	-2	3,705	-0.05%
2020/06/02	4	284.38	0	0.00	283.00	4	3,695	0.11%
2020/06/01	2	281.50	3	281.50	282.50	-1	3,745	-0.03%
2020/05/28	5	282.50	3	281.00	277.00	2	3,795	0.05%
2020/05/27	10	280.00	0	0.00	280.00	10	3,804	0.26%
2020/05/26	0	0.00	2	281.50	279.50	-2	3,831	-0.05%
2020/05/25	3	274.00	0	0.00	277.00	3	3,836	0.08%
2020/05/22	3	282.00	1	279.00	276.00	2	3,857	0.05%
2020/05/21	6	278.50	2	277.25	278.00	4	3,848	0.10%
2020/05/20	1	272.50	38	273.01	273.00	-37	3,835	-0.96%
2020/05/19	4	271.25	0	0.00	275.00	4	3,875	0.10%
2020/05/18	4	269.63	7	268.36	267.00	-3	3,898	-0.08%
2020/05/15	4	278.00	0	0.00	275.00	4	3,852	0.10%
2020/05/14	44.2	290.53	48	292.57	278.50	-3.8	3,826	-0.10%
2020/05/13	21	285.60	10	286.50	287.00	11	3,610	0.30%
2020/05/12	8	285.69	0	0.00	285.50	8	3,609	0.22%
2020/05/11	2	285.50	7	285.64	284.00	-5	3,611	-0.14%
2020/05/08	1	289.00	2	288.00	289.00	-1	3,576	-0.03%
2020/05/07	4	284.50	2	283.00	283.50	2	3,555	0.06%
2020/05/06	1	280.50	11	279.09	281.50	-10	3,571	-0.28%
2020/05/05	2.1	279.51	2	279.00	278.50	0.1	3,580	0.00%
2020/05/04	1	280.00	1	280.00	280.50	0	3,599	0.00%
2020/04/30	1.1	286.59	6	285.67	286.50	-4.9	3,598	-0.14%
2020/04/29	1	277.00	2	276.50	279.00	-1	3,592	-0.03%
2020/04/28	5	274.50	4	274.75	274.50	1	3,596	0.03%
2020/04/27	3	270.33	0	0.00	274.00	3	3,636	0.08%
2020/04/24	0	0.00	1	262.50	263.50	-1	3,654	-0.03%
2020/04/22	5	262.50	2	265.00	266.00	3	3,708	0.08%
2020/04/21	6	272.50	5	272.50	267.50	1	3,679	0.03%
2020/04/17	7	271.00	7	271.14	270.50	0	3,648	0.00%
2020/04/16	1	270.50	0	0.00	270.50	1	3,606	0.03%
2020/04/15	0	0.00	1	274.50	274.00	-1	3,604	-0.03%
2020/04/14	12	272.58	2	273.75	275.00	10	3,656	0.27%
2020/04/13	27	271.87	42	269.76	269.00	-15	3,670	-0.41%
2020/04/10	17	283.47	32	280.58	277.50	-15	3,644	-0.41%
2020/04/09	2	287.00	15	285.43	283.00	-13	3,625	-0.36%
2020/04/08	4	280.13	20	280.18	284.50	-16	3,638	-0.44%
2020/04/07	12	269.63	52	268.85	272.50	-40	3,571	-1.12%
2020/04/06	30	255.00	6	256.08	259.00	24	3,515	0.68%
2020/04/01	2	248.25	4	249.75	250.00	-2	3,503	-0.06%
2020/03/31	5	251.80	21	249.57	248.00	-16	3,553	-0.45%
2020/03/30	4	246.50	2	248.75	248.50	2	3,569	0.06%
2020/03/27	33	269.85	13	274.65	253.00	20	3,612	0.55%
2020/03/26	6	258.50	67	255.78	263.00	-61	3,605	-1.69%
2020/03/25	100	251.50	79	248.78	251.50	21	3,536	0.59%
2020/03/24	32	228.97	51	226.20	229.00	-19	3,517	-0.54%
2020/03/23	2	206.50	3	209.00	208.50	-1	3,509	-0.03%
2020/03/20	2	210.50	2	213.75	216.00	0	3,515	0.00%
2020/03/19	13	198.31	29	197.50	196.50	-16	3,456	-0.46%
2020/03/18	16	228.91	3	226.50	218.00	13	3,406	0.38%
2020/03/17	96	234.58	2	239.00	231.50	94	3,406	2.76%
2020/03/16	33	252.45	1	260.00	251.00	32	3,358	0.95%
2020/03/13	19	256.58	5	259.20	268.00	14	3,351	0.42%
2020/03/12	6	284.75	41	288.01	281.00	-35	3,296	-1.06%
2020/03/11	2	318.50	1	320.50	311.50	1	3,228	0.03%
2020/03/10	46	325.24	31	327.98	321.00	15	3,233	0.46%
2020/03/09	2	329.25	8	330.44	330.00	-6	3,150	-0.19%
2020/03/06	4	340.75	0	0.00	341.50	4	3,123	0.13%
2020/03/05	27	346.72	24	349.60	340.50	3	3,099	0.10%
2020/03/03	6	338.92	1	337.50	338.00	5	2,988	0.17%
2020/02/27	0	0.00	3	332.83	333.50	-3	2,928	-0.10%
2020/02/26	5	342.00	1	340.00	339.50	4	2,885	0.14%
2020/02/25	2	340.50	1	342.00	345.50	1	2,867	0.03%
2020/02/24	3	339.67	7	341.50	343.50	-4	2,840	-0.14%
2020/02/21	2	338.50	2	335.50	335.00	0	2,806	0.00%
2020/02/20	41	339.52	40	342.50	339.50	1	2,807	0.04%
2020/02/19	1	334.00	13	337.88	338.00	-12	2,765	-0.43%
2020/02/18	1	329.00	2	329.50	330.00	-1	2,715	-0.04%
2020/02/17	1	330.00	2	329.50	330.00	-1	2,717	-0.04%
2020/02/14	4	323.75	1	325.00	325.00	3	2,693	0.11%
2020/02/13	2	322.50	1	320.50	320.00	1	2,732	0.04%
2020/02/12	21	325.79	22	324.95	324.00	-1	2,774	-0.04%
2020/02/11	1	322.00	1	324.50	323.00	0	2,773	0.00%
2020/02/10	1	323.50	1	321.50	320.50	0	2,794	0.00%
2020/02/07	1	321.50	0	0.00	324.50	1	2,805	0.04%
2020/02/06	2	330.25	2	331.50	330.50	0	2,811	0.00%
2020/02/05	8	332.88	2	333.00	327.00	6	2,798	0.21%
2020/02/04	3	324.50	3	324.33	324.00	0	2,760	0.00%
2020/02/03	2	313.50	15	312.03	322.00	-13	2,734	-0.48%
2020/01/31	8	319.94	0	0.00	319.50	8	2,693	0.30%
2020/01/30	31	323.84	31	331.61	319.50	0	2,666	0.00%
2020/01/20	5	355.70	2	361.75	354.00	3	2,602	0.12%
2020/01/17	7	352.64	1	351.50	350.00	6	2,548	0.24%
2020/01/16	16	348.72	23	351.26	355.00	-7	2,500	-0.28%
2020/01/15	3	340.33	0	0.00	337.00	3	2,444	0.12%
2020/01/14	36	344.63	13	343.46	343.50	23	2,449	0.94%
2020/01/13	5	340.50	0	0.00	341.00	5	2,421	0.21%
2020/01/10	0	0.00	1	338.50	338.00	-1	2,414	-0.04%
2020/01/09	1	340.50	5	342.00	339.50	-4	2,404	-0.17%
2020/01/08	20	338.13	7	341.71	335.00	13	2,376	0.55%
2020/01/07	4	331.50	21	332.31	332.00	-17	2,277	-0.75%
2020/01/06	1	341.00	1	340.50	340.50	0	2,227	0.00%
2020/01/03	19	346.21	11	339.77	341.00	8	2,200	0.36%
2020/01/02	35	358.73	25	354.86	358.00	10	2,148	0.47%
2019/12/31	2	341.50	0	0.00	340.50	2	2,077	0.10%
2019/12/30	16	343.50	53	341.72	340.00	-37	2,065	-1.79%
2019/12/27	55	344.82	35	343.00	345.00	20	2,039	0.98%
2019/12/26	31	344.77	39	341.36	346.00	-8	2,016	-0.40%
2019/12/25	11	338.77	86	337.73	336.00	-75	1,951	-3.84%
2019/12/24	9	328.83	8	328.25	331.00	1	1,913	0.05%
2019/12/23	74	320.35	40	317.64	320.00	34	1,830	1.86%
2019/12/20	0	0.00	10	311.50	307.00	-10	1,753	-0.57%
2019/12/19	2	310.50	11	307.91	308.00	-9	1,733	-0.52%
2019/12/18	21	313.60	1	314.00	313.00	20	1,703	1.17%
2019/12/17	0	0.00	7	315.86	319.50	-7	1,684	-0.42%
2019/12/16	11	311.05	0	0.00	310.00	11	1,643	0.67%
2019/12/13	60	308.38	1	308.00	308.00	59	1,616	3.65%
2019/12/12	1	317.50	27	316.13	313.00	-26	1,572	-1.65%
2019/12/11	7	310.43	15	306.17	310.00	-8	1,503	-0.53%
2019/12/10	33	305.36	5	304.40	306.50	28	1,453	1.93%
2019/12/09	1	303.00	0	0.00	300.50	1	1,425	0.07%
2019/12/06	1	298.00	0	0.00	301.00	1	1,403	0.07%
2019/12/05	1	294.00	3	296.17	298.00	-2	1,378	-0.15%
2019/12/04	5	288.50	6	288.50	289.50	-1	1,360	-0.07%
2019/12/02	1	280.50	2	283.25	281.50	-1	1,385	-0.07%
2019/11/29	0	0.00	1	286.00	284.50	-1	1,386	-0.07%
2019/11/21	0	0.00	3	289.00	289.00	-3	1,364	-0.22%
2019/11/20	1	293.50	0	0.00	291.50	1	1,357	0.07%
2019/11/19	3	294.67	2	293.50	295.50	1	1,361	0.07%
2019/11/18	1	290.00	6	292.08	291.00	-5	1,343	-0.37%
2019/11/15	2	288.00	11	287.36	288.50	-9	1,340	-0.67%
2019/11/14	4	285.88	37	287.35	285.00	-33	1,330	-2.48%
2019/11/13	7	292.07	188	292.16	290.50	-181	1,309	-13.82%	大賣/鉅額交易
2019/11/12	24	294.96	67	297.95	295.50	-43	1,313	-3.27%
2019/11/11	287	300.39	10	300.85	297.00	277	1,296	21.37%	大買/鉅額交易
2019/11/08	5	292.50	10	293.55	294.50	-5	1,241	-0.40%
2019/11/07	5	287.50	0	0.00	287.00	5	1,228	0.41%
2019/11/06	5	294.50	6	299.75	294.50	-1	1,229	-0.08%
2019/11/05	22	290.30	17	292.71	298.00	5	1,224	0.41%
2019/10/23	0	0.00	6	287.25	285.00	-6	1,591	-0.38%
2019/10/22	0	0.00	6	286.33	288.00	-6	1,610	-0.37%
2019/10/21	1	281.50	1	279.50	281.50	0	1,640	0.00%
2019/10/18	2	278.50	0	0.00	278.50	2	1,646	0.12%
2019/10/17	6	278.58	1	278.50	280.00	5	1,648	0.30%
2019/10/15	1	277.00	1	277.50	277.00	0	1,681	0.00%
2019/10/14	1	277.50	0	0.00	277.00	1	1,715	0.06%
2019/10/08	1	283.00	2	282.00	278.00	-1	1,763	-0.06%
2019/10/03	2	272.50	0	0.00	274.00	2	1,925	0.10%
2019/10/02	3	278.00	0	0.00	275.50	3	1,942	0.15%
2019/10/01	1	279.50	2	282.00	280.50	-1	1,967	-0.05%
2019/09/27	5	278.70	2	279.75	276.50	3	1,957	0.15%
2019/09/23	1	290.00	0	0.00	289.00	1	1,960	0.05%
2019/09/19	0	0.00	1	293.00	291.00	-1	2,000	-0.05%
2019/09/18	0	0.00	1	292.00	292.00	-1	2,004	-0.05%
2019/09/17	3	288.50	0	0.00	289.00	3	2,016	0.15%
2019/09/16	0	0.00	1	297.00	295.50	-1	2,014	-0.05%
2019/09/12	1	297.50	0	0.00	297.50	1	2,012	0.05%
2019/09/11	8	297.06	0	0.00	297.50	8	2,013	0.40%
2019/09/10	1	299.00	0	0.00	298.00	1	1,999	0.05%
2019/09/09	1	299.00	6	305.50	299.50	-5	1,988	-0.25%
2019/09/05	0	0.00	7	306.79	306.00	-7	1,956	-0.36%
2019/09/04	2	295.50	0	0.00	296.00	2	1,939	0.10%
2019/09/03	1	293.00	0	0.00	291.00	1	1,935	0.05%
2019/09/02	0	0.00	1	289.00	288.50	-1	1,923	-0.05%
2019/08/29	3	279.83	4	279.50	282.50	-1	1,924	-0.05%
2019/08/28	1	283.50	0	0.00	282.00	1	1,927	0.05%
2019/08/27	5	287.00	0	0.00	283.50	5	1,927	0.26%
2019/08/26	2	285.25	0	0.00	285.00	2	1,926	0.10%
2019/08/22	1	289.50	2	294.00	289.00	-1	1,914	-0.05%
2019/08/20	2	296.75	0	0.00	295.50	2	1,918	0.10%
2019/08/19	1	292.00	0	0.00	291.00	1	1,909	0.05%
2019/08/16	2	290.00	4	288.38	289.00	-2	1,909	-0.10%
2019/08/15	2	289.50	11	287.14	289.00	-9	1,909	-0.47%
2019/08/14	4	297.63	1	300.00	290.00	3	1,909	0.16%
2019/08/13	1	306.00	0	0.00	300.50	1	1,865	0.05%
2019/08/08	6	310.42	2	309.75	310.50	4	1,838	0.22%
2019/08/07	2	296.75	1	304.00	303.00	1	1,812	0.06%
2019/08/06	1	291.50	0	0.00	294.50	1	1,822	0.05%
2019/08/05	1	292.50	1	299.00	295.00	0	1,795	0.00%
2019/08/02	3	299.33	5	299.50	300.00	-2	1,776	-0.11%
2019/08/01	1	303.50	2	314.50	313.00	-1	1,726	-0.06%
2019/07/31	4	310.50	2	317.25	307.00	2	1,685	0.12%
2019/07/30	2	319.50	1	330.00	328.00	1	1,540	0.06%
2019/07/29	2	325.25	0	0.00	324.00	2	1,515	0.13%
2019/07/26	1	328.00	0	0.00	328.00	1	1,505	0.07%
2019/07/25	1	342.00	2	340.75	338.00	-1	1,475	-0.07%
2019/07/24	5	334.00	1	332.50	333.00	4	1,442	0.28%
2019/07/23	2	334.75	2	333.50	331.00	0	1,432	0.00%
2019/07/22	0	0.00	2	323.75	320.00	-2	1,388	-0.14%
2019/07/19	0	0.00	1	319.00	320.50	-1	1,391	-0.07%
2019/07/18	1	320.00	0	0.00	315.00	1	1,389	0.07%
2019/07/17	2	318.00	0	0.00	322.00	2	1,415	0.14%
2019/07/16	3	323.17	0	0.00	322.00	3	1,391	0.22%
2019/07/15	0	0.00	2	334.25	335.00	-2	1,363	-0.15%
2019/07/12	3	334.00	0	0.00	327.50	3	1,344	0.22%
2019/07/11	1	328.00	3	337.17	335.00	-2	1,323	-0.15%
2019/07/10	1	318.50	0	0.00	320.00	1	1,274	0.08%
2019/07/09	1	314.00	12	317.67	315.00	-11	1,233	-0.89%
2019/07/08	9	305.44	1	306.50	306.00	8	1,177	0.68%
2019/07/05	0	0.00	5	301.20	302.00	-5	1,165	-0.43%
2019/07/04	1	289.50	0	0.00	290.50	1	1,134	0.09%
2019/07/03	2	291.50	0	0.00	289.00	2	1,147	0.17%
2019/07/02	1	292.50	5	296.10	297.50	-4	1,158	-0.35%
2019/07/01	0	0.00	3	295.33	296.00	-3	1,180	-0.25%
2019/06/28	1	284.00	0	0.00	283.00	1	1,178	0.08%
2019/06/27	0	0.00	1	282.50	282.00	-1	1,230	-0.08%
2019/06/25	0	0.00	5	294.00	290.00	-5	1,253	-0.40%
2019/06/24	0	0.00	1	295.00	295.50	-1	1,283	-0.08%
2019/06/14	1	277.00	0	0.00	276.00	1	1,413	0.07%
2019/06/13	2	279.50	0	0.00	280.00	2	1,410	0.14%
2019/06/12	0	0.00	2	279.75	282.00	-2	1,412	-0.14%
2019/06/11	5	267.70	4	269.75	270.00	1	1,399	0.07%
2019/06/10	1	269.50	7	271.79	274.00	-6	1,389	-0.43%
2019/06/06	3	268.00	2	268.25	267.50	1	1,395	0.07%
2019/06/04	1	277.00	1	279.50	281.00	0	1,394	0.00%
2019/05/30	5	280.80	0	0.00	282.00	5	1,416	0.35%
2019/05/29	1	273.00	0	0.00	276.00	1	1,429	0.07%
2019/05/27	0	0.00	2	278.00	273.50	-2	1,483	-0.13%
2019/05/21	1	279.00	1	278.50	281.50	0	1,524	0.00%
2019/05/16	3	276.00	3	276.00	275.00	0	1,505	0.00%
2019/05/14	2	267.75	53	263.32	273.00	-51	1,496	-3.41%
2019/05/10	0	0.00	3	288.50	284.00	-3	1,455	-0.21%
2019/05/09	1	286.00	0	0.00	291.50	1	1,445	0.07%
2019/05/06	0	0.00	1	286.00	287.00	-1	1,418	-0.07%
2019/05/03	2	292.50	1	298.00	295.00	1	1,416	0.07%
2019/05/02	4	291.00	0	0.00	288.00	4	1,410	0.28%
2019/04/29	3	285.17	0	0.00	285.00	3	1,394	0.22%
2019/04/26	1	292.00	0	0.00	290.00	1	1,371	0.07%
2019/04/23	3	292.50	0	0.00	295.00	3	1,340	0.22%
2019/04/19	1	307.00	0	0.00	307.00	1	1,314	0.08%
2019/04/18	1	311.50	0	0.00	311.50	1	1,313	0.08%
2019/04/17	0	0.00	2	309.50	310.50	-2	1,299	-0.15%
2019/04/15	1	304.50	0	0.00	303.50	1	1,259	0.08%
2019/04/11	3	309.50	0	0.00	307.00	3	1,242	0.24%
2019/04/10	1	312.50	6	311.33	313.00	-5	1,229	-0.41%
2019/04/09	0	0.00	1	314.00	315.00	-1	1,219	-0.08%
2019/04/03	1	317.50	2	315.00	315.00	-1	1,190	-0.08%
2019/04/01	2	312.25	7	310.29	317.00	-5	1,137	-0.44%
2019/03/29	2	303.50	1	301.00	302.00	1	1,072	0.09%
2019/03/28	1	301.50	1	300.50	302.00	0	1,052	0.00%
2019/03/27	0	0.00	6	298.67	297.00	-6	1,017	-0.59%
2019/03/26	3	290.00	2	295.00	295.00	1	984	0.10%
2019/03/25	2	280.50	2	283.00	283.50	0	925	0.00%
2019/03/22	2	282.50	2	278.75	278.50	0	904	0.00%
2019/03/21	1	267.50	0	0.00	267.50	1	876	0.11%
2019/02/27	11	278.14	7	277.14	280.00	4	893	0.45%
2019/02/26	1	277.50	2	278.50	278.50	-1	873	-0.11%
2019/02/25	6	268.58	6	270.92	271.50	0	849	0.00%
2019/02/22	0	0.00	36	266.49	268.50	-36	838	-4.30%
2019/02/21	1	257.00	1	260.00	260.00	0	800	0.00%
2019/02/15	0	0.00	1	254.50	253.50	-1	794	-0.13%
2019/02/14	36	250.86	0	0.00	249.50	36	795	4.53%
2019/01/25	1	249.00	0	0.00	249.00	1	795	0.13%
2019/01/24	0	0.00	4	246.63	247.50	-4	801	-0.50%
2019/01/23	0	0.00	4	243.13	242.50	-4	803	-0.50%
2019/01/22	2	240.00	2	238.00	238.00	0	803	0.00%
2019/01/21	0	0.00	1	244.50	244.50	-1	808	-0.12%
2019/01/17	1	240.50	0	0.00	240.50	1	839	0.12%
2019/01/16	0	0.00	1	239.50	241.00	-1	850	-0.12%
2019/01/15	1	240.50	3	241.00	240.50	-2	859	-0.23%
2019/01/14	0	0.00	8	241.56	243.00	-8	863	-0.93%
2019/01/11	0	0.00	1	238.00	237.50	-1	872	-0.11%
2019/01/10	9	235.72	0	0.00	237.50	9	869	1.03%
2019/01/09	1	230.50	0	0.00	232.00	1	874	0.11%
2018/12/28	1	225.50	0	0.00	228.00	1	962	0.10%
2018/12/25	1	221.00	0	0.00	223.00	1	988	0.10%
2018/12/20	0	0.00	3	226.67	223.00	-3	1,016	-0.30%
2018/12/17	4	228.25	2	231.00	227.00	2	1,040	0.19%
2018/12/14	8	231.00	8	232.50	233.50	0	1,034	0.00%
2018/12/11	0	0.00	1	237.00	237.00	-1	1,029	-0.10%
2018/12/10	2	233.00	1	235.00	234.50	1	1,036	0.10%
2018/12/06	0	0.00	1	242.00	235.00	-1	1,047	-0.10%
2018/12/05	0	0.00	24	246.46	249.50	-24	1,041	-2.31%
2018/11/29	0	0.00	1	243.50	242.50	-1	1,035	-0.10%
2018/11/26	0	0.00	2	228.50	229.00	-2	993	-0.20%
2018/11/23	2	223.00	2	225.00	224.50	0	988	0.00%
2018/11/22	4	228.00	10	227.20	224.00	-6	998	-0.60%
2018/11/20	2	220.00	0	0.00	221.00	2	991	0.20%
2018/11/19	0	0.00	4	224.50	224.00	-4	1,002	-0.40%
2018/11/16	0	0.00	2	222.00	220.50	-2	1,007	-0.20%
2018/11/15	6	219.67	0	0.00	220.50	6	1,010	0.59%
2018/11/14	0	0.00	3	222.67	224.00	-3	1,013	-0.30%
2018/11/07	0	0.00	1	208.00	209.50	-1	1,050	-0.10%
2018/11/01	3	207.00	0	0.00	207.50	3	1,064	0.28%
2018/10/31	0	0.00	1	202.50	203.00	-1	1,060	-0.09%
2018/10/30	10	194.75	0	0.00	196.50	10	1,062	0.94%
2018/10/29	14	191.50	0	0.00	194.00	14	1,095	1.28%
2018/10/26	1	191.50	1	194.50	190.00	0	1,157	0.00%
2018/10/19	1	191.50	0	0.00	196.50	1	1,144	0.09%
2018/10/18	2	197.50	0	0.00	196.50	2	1,147	0.17%
2018/10/16	0	0.00	5	198.00	198.00	-5	1,173	-0.43%
2018/10/12	5	199.90	0	0.00	200.50	5	1,153	0.43%
2018/10/11	0	0.00	8	198.00	194.50	-8	1,142	-0.70%
2018/10/09	2	218.00	0	0.00	214.50	2	1,109	0.18%
2018/10/05	0	0.00	3	228.00	225.00	-3	1,103	-0.27%
2018/10/04	0	0.00	3	232.50	232.00	-3	1,089	-0.28%
2018/10/03	4	234.25	1	235.00	234.00	3	1,086	0.28%
2018/09/14	0	0.00	4	239.00	241.50	-4	1,135	-0.35%
2018/09/12	7	233.86	0	0.00	232.50	7	1,141	0.61%
2018/09/11	1	235.50	2	240.00	241.00	-1	1,137	-0.09%
2018/09/10	2	236.00	1	236.00	233.50	1	1,137	0.09%
2018/09/07	1	242.00	8	244.31	242.00	-7	1,141	-0.61%
2018/09/06	2	250.50	0	0.00	247.50	2	1,122	0.18%
2018/08/31	1	258.00	0	0.00	254.00	1	1,128	0.09%
2018/08/28	1	258.00	1	257.00	261.00	0	1,126	0.00%
2018/08/24	0	0.00	1	253.00	252.50	-1	1,116	-0.09%
2018/08/22	3	253.50	0	0.00	253.50	3	1,120	0.27%
2018/08/21	2	256.00	0	0.00	255.00	2	1,119	0.18%
2018/08/20	1	257.50	1	258.50	258.50	0	1,111	0.00%
2018/08/16	0	0.00	1	263.50	263.00	-1	1,134	-0.09%
2018/08/15	3	262.00	0	0.00	268.00	3	1,130	0.27%
2018/08/14	0	0.00	1	269.00	264.00	-1	1,117	-0.09%
2018/08/13	1	262.00	2	255.75	254.50	-1	1,102	-0.09%
2018/08/09	0	0.00	2	262.50	262.50	-2	1,100	-0.18%
2018/08/07	4	267.38	0	0.00	266.50	4	1,127	0.35%
2018/08/06	0	0.00	1	270.50	269.00	-1	1,145	-0.09%
2018/08/03	2	265.00	5	267.40	269.50	-3	1,147	-0.26%
2018/08/02	4	264.75	7	263.57	260.00	-3	1,120	-0.27%
2018/07/30	1	246.50	0	0.00	247.00	1	1,055	0.09%
2018/07/27	0	0.00	1	250.50	253.00	-1	1,061	-0.09%
2018/07/26	1	249.00	1	248.00	251.50	0	1,086	0.00%
2018/07/25	3	247.67	0	0.00	247.50	3	1,086	0.28%
2018/07/24	1	256.00	1	254.00	255.50	0	1,065	0.00%
2018/07/18	0	0.00	6	242.33	240.50	-6	1,082	-0.55%
2018/07/17	0	0.00	16	240.34	240.00	-16	1,083	-1.48%
2018/07/13	0	0.00	4	233.50	234.50	-4	1,112	-0.36%
2018/07/06	2	223.00	2	225.50	225.00	0	1,173	0.00%
2018/07/05	4	226.00	0	0.00	226.00	4	1,177	0.34%
2018/07/03	8	233.00	21	233.50	228.00	-13	1,213	-1.07%
2018/06/29	5	240.50	5	242.00	241.00	0	1,194	0.00%
2018/06/28	1	244.00	1	241.00	238.50	0	1,188	0.00%
2018/06/26	10	263.25	0	0.00	263.00	10	1,141	0.88%
2018/06/22	7	262.29	1	263.00	262.50	6	1,161	0.52%
2018/06/21	1	266.00	0	0.00	266.00	1	1,193	0.08%
2018/06/20	1	270.00	0	0.00	270.00	1	1,216	0.08%
2018/06/15	2	265.00	2	267.50	272.00	0	1,236	0.00%
2018/06/13	1	273.50	0	0.00	272.00	1	1,253	0.08%
2018/06/12	3	273.33	0	0.00	273.00	3	1,257	0.24%
2018/06/11	2	276.50	1	277.00	276.50	1	1,248	0.08%
2018/06/08	0	0.00	1	280.50	278.00	-1	1,253	-0.08%
2018/06/06	1	281.50	0	0.00	283.00	1	1,285	0.08%
2018/06/05	1	276.00	1	281.00	276.00	0	1,282	0.00%
2018/06/01	0	0.00	2	281.00	278.50	-2	1,296	-0.15%
2018/05/29	4	280.00	0	0.00	280.00	4	1,287	0.31%
2018/05/24	1	286.00	2	283.50	286.50	-1	1,293	-0.08%
2018/05/22	2	280.00	0	0.00	279.00	2	1,267	0.16%
2018/05/18	2	279.50	2	282.50	283.00	0	1,261	0.00%
2018/05/17	0	0.00	2	285.00	282.50	-2	1,262	-0.16%
2018/05/15	0	0.00	14	283.93	280.50	-14	1,264	-1.11%
2018/05/14	1	276.00	1	273.00	277.00	0	1,275	0.00%
2018/05/11	1	268.50	0	0.00	269.00	1	1,263	0.08%
2018/05/04	2	260.00	0	0.00	260.00	2	1,247	0.16%
2018/05/03	2	263.00	0	0.00	261.00	2	1,267	0.16%
2018/04/30	2	269.50	0	0.00	269.50	2	1,280	0.16%
2018/04/27	1	270.00	0	0.00	270.00	1	1,306	0.08%
2018/04/26	6	270.33	2	269.50	267.50	4	1,299	0.31%
2018/04/24	0	0.00	3	274.00	270.00	-3	1,286	-0.23%
2018/04/23	4	282.25	0	0.00	281.00	4	1,268	0.32%
2018/04/20	1	284.00	1	284.00	283.50	0	1,267	0.00%
2018/04/19	6	281.92	0	0.00	282.00	6	1,237	0.48%
2018/04/18	3	283.33	0	0.00	281.00	3	1,242	0.24%
2018/04/17	4	283.38	2	285.50	283.00	2	1,236	0.16%
2018/04/13	3	289.33	0	0.00	290.00	3	1,268	0.24%
2018/04/11	2	297.00	0	0.00	296.00	2	1,304	0.15%
2018/04/10	2	299.00	0	0.00	294.00	2	1,296	0.15%
2018/03/30	2	310.00	0	0.00	310.00	2	1,254	0.16%
2018/03/29	0	0.00	2	307.50	303.50	-2	1,260	-0.16%
2018/03/26	2	302.50	1	315.00	313.50	1	1,206	0.08%
2018/03/23	0	0.00	1	302.00	302.00	-1	1,182	-0.08%
2018/03/22	2	299.00	0	0.00	295.00	2	1,154	0.17%
2018/03/21	1	302.50	0	0.00	301.00	1	1,129	0.09%
2018/03/20	1	300.50	0	0.00	300.50	1	1,134	0.09%
2018/03/19	2	309.00	0	0.00	307.50	2	1,129	0.18%
2018/03/16	0.4	305.00	0	0.00	304.00	0.4	1,120	0.04%
2018/03/13	1	306.00	0	0.00	304.00	1	1,137	0.09%
2018/03/12	0	0.00	2	296.50	298.00	-2	1,115	-0.18%
2018/03/09	0	0.00	1	291.50	294.00	-1	1,109	-0.09%
2018/03/07	3	289.33	0	0.00	289.00	3	1,123	0.27%
2018/02/23	0	0.00	1	292.00	291.00	-1	1,266	-0.08%
2018/02/21	1	290.50	0	0.00	289.50	1	1,311	0.08%
2018/02/07	0	0.00	4	287.38	288.00	-4	1,333	-0.30%
2018/02/06	2	275.50	0	0.00	274.50	2	1,323	0.15%
2018/02/05	1	293.00	2	290.00	294.00	-1	1,325	-0.08%
2018/01/31	0	0.00	3	298.00	298.00	-3	1,358	-0.22%
2018/01/30	1	300.00	0	0.00	300.00	1	1,358	0.07%
2018/01/26	2	302.50	3	303.00	302.00	-1	1,351	-0.07%
2018/01/25	4	312.25	0	0.00	310.00	4	1,343	0.30%
2018/01/24	0	0.00	1	317.00	314.50	-1	1,355	-0.07%
2018/01/23	2	311.00	1	315.50	316.00	1	1,333	0.08%
2018/01/19	0	0.00	1	309.50	306.50	-1	1,326	-0.08%
2018/01/18	1	310.00	0	0.00	308.50	1	1,329	0.08%
2018/01/16	1	311.50	1	316.00	313.00	0	1,338	0.00%
2018/01/12	3	315.50	0	0.00	315.50	3	1,351	0.22%
2018/01/11	1	313.00	1	319.00	322.00	0	1,343	0.00%
2018/01/10	0	0.00	3	312.50	315.50	-3	1,349	-0.22%
2018/01/08	1	312.00	3	308.00	320.00	-2	1,305	-0.15%
2018/01/05	2	296.00	0	0.00	296.00	2	1,267	0.16%