國巨 (2327)-統一-士林券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
527
漲跌
▲7
漲幅
+1.35%
成交量
1,874張
產業
上市電子零組件類股
1902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

國巨 (2327)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/12/17	1	530.00	0.1	530.00	527.00	0.9	2,583	0.04%
2024/12/13	3.2	519.95	0	0.00	515.00	3.2	2,578	0.12%
2024/12/12	2	525.03	0	527.00	526.00	2	2,569	0.08%
2024/12/11	0.1	529.00	0	0.00	528.00	0.1	2,600	0.00%
2024/12/09	0	539.00	0	0.00	535.00	0	2,608	0.00%
2024/12/06	0.4	541.61	0	0.00	536.00	0.4	2,626	0.01%
2024/12/05	1	550.00	1	539.00	542.00	0	2,627	0.00%
2024/12/04	0.1	540.69	1.1	547.63	545.00	-0.9	2,575	-0.04%
2024/12/03	1	529.00	0	538.00	525.00	1	2,554	0.04%
2024/12/02	0.1	526.00	0	0.00	520.00	0.1	2,508	0.00%
2024/11/28	1	514.00	0	0.00	508.00	1	2,485	0.04%
2024/11/27	0	531.00	0	0.00	521.00	0	2,427	0.00%
2024/11/21	0	534.00	0	0.00	534.00	0	2,434	0.00%
2024/11/20	0.2	528.00	0	0.00	526.00	0.2	2,440	0.01%
2024/11/19	0	0.00	1	531.00	535.00	-1	2,441	-0.04%
2024/11/18	1.2	530.83	0	0.00	530.00	1.2	2,446	0.05%
2024/11/14	0	545.33	0	0.00	534.00	0	2,453	0.00%
2024/11/12	0	550.50	1	552.00	545.00	-1	2,489	-0.04%
2024/11/11	0	0.00	1	544.00	557.00	-1	2,477	-0.04%
2024/11/08	8.5	559.63	7	548.00	548.00	1.5	2,477	0.06%
2024/11/06	1	533.98	0.2	543.00	534.00	0.8	2,465	0.03%
2024/11/05	0	0.00	0.1	545.00	538.00	-0.1	2,455	0.00%
2024/11/04	2.6	544.15	2	546.00	543.00	0.6	2,502	0.02%
2024/11/01	2.1	538.05	0	0.00	545.00	2.1	2,541	0.08%
2024/10/30	2.3	565.25	0	0.00	558.00	2.3	2,536	0.09%
2024/10/29	0.1	590.15	0	0.00	591.00	0.1	2,439	0.00%
2024/10/25	0	610.00	0.1	610.00	615.00	0	2,497	0.00%
2024/10/24	0	612.00	0.1	610.00	610.00	0	2,529	0.00%
2024/10/23	0	612.50	0	613.00	614.00	0	2,571	0.00%
2024/10/22	0	622.00	0	0.00	620.00	0	2,568	0.00%
2024/10/18	0	0.00	0	622.00	624.00	0	2,619	0.00%
2024/10/16	0	615.00	0	0.00	621.00	0	2,633	0.00%
2024/10/11	0.1	608.38	0	0.00	604.00	0.1	2,736	0.00%
2024/10/08	0.1	611.00	0	0.00	613.00	0.1	2,790	0.00%
2024/10/07	0	616.00	0	0.00	624.00	0	2,799	0.00%
2024/10/04	0.4	620.91	0	0.00	607.00	0.4	2,796	0.01%
2024/10/01	0.1	620.00	12	619.67	620.00	-12	2,786	-0.43%
2024/09/30	0	628.67	0	0.00	623.00	0	2,808	0.00%
2024/09/27	0	640.80	0	0.00	635.00	0	2,826	0.00%
2024/09/26	1	660.69	1.3	652.56	652.00	-0.2	2,783	-0.01%
2024/09/25	5	641.40	12.1	636.21	645.00	-7.1	2,759	-0.26%
2024/09/24	7	612.86	0	0.00	623.00	7	2,720	0.26%
2024/09/23	2	610.00	0.1	611.50	613.00	1.9	2,761	0.07%
2024/09/20	1	605.19	0	0.00	604.00	1	2,810	0.04%
2024/09/19	0.1	605.00	0	0.00	609.00	0.1	2,841	0.00%
2024/09/16	0.1	610.00	0	0.00	615.00	0.1	2,982	0.00%
2024/09/13	1	612.00	0	0.00	606.00	1	2,983	0.03%
2024/09/12	0	605.00	0	0.00	603.00	0	3,001	0.00%
2024/09/11	0	572.00	0	0.00	573.00	0	2,989	0.00%
2024/09/10	0.1	576.00	0	0.00	577.00	0.1	2,985	0.00%
2024/09/09	1.1	593.05	1	591.00	593.00	0.1	3,013	0.00%
2024/09/06	0	608.00	0	0.00	607.00	0	2,993	0.00%
2024/09/05	0.1	608.00	0	0.00	606.00	0.1	2,994	0.00%
2024/09/04	0.2	615.00	7	609.29	608.00	-6.8	2,999	-0.23%
2024/09/03	0	647.00	0	0.00	642.00	0	2,995	0.00%
2024/09/02	7	657.72	0	660.00	655.00	7	3,001	0.23%
2024/08/28	0	650.00	0	0.00	654.00	0	3,026	0.00%
2024/08/27	1	649.01	0	0.00	653.00	1	3,092	0.03%
2024/08/26	0	653.00	0	0.00	655.00	0	3,098	0.00%
2024/08/23	0	636.00	0	0.00	648.00	0	3,089	0.00%
2024/08/21	0	638.00	0	0.00	635.00	0	3,121	0.00%
2024/08/15	2	626.00	1	622.00	622.00	1	3,092	0.03%
2024/08/14	0	748.00	16.1	744.44	745.00	-16.1	3,046	-0.53%
2024/08/13	2	735.50	1	738.00	738.00	1	3,028	0.03%
2024/08/12	0	736.00	0.3	741.00	733.00	-0.3	3,039	-0.01%
2024/08/09	0	726.00	0	0.00	727.00	0	3,045	0.00%
2024/08/07	0	0.00	0	700.00	702.00	0	3,001	0.00%
2024/08/05	0.2	683.38	0	0.00	669.00	0.2	2,986	0.01%
2024/07/31	10	794.00	11.1	795.34	792.00	-1.1	2,961	-0.04%
2024/07/29	0.2	715.00	1	720.00	720.00	-0.8	3,019	-0.03%
2024/07/26	0	0.00	0.1	730.00	727.00	-0.1	3,009	0.00%
2024/07/22	9	746.56	19	747.68	742.00	-10	2,999	-0.33%
2024/07/19	1	773.00	1	766.00	766.00	0	2,974	0.00%
2024/07/18	0	790.00	6.5	787.38	795.00	-6.5	2,969	-0.22%
2024/07/17	1	802.00	0	0.00	798.00	1	2,971	0.03%
2024/07/16	16	810.06	0.3	808.00	804.00	15.8	3,010	0.52%
2024/07/15	0	0.00	0.1	765.00	772.00	-0.1	2,958	0.00%
2024/07/12	3.1	773.16	3	771.00	770.00	0.1	2,960	0.00%
2024/07/11	0	0.00	1.4	780.44	797.00	-1.4	2,928	-0.05%
2024/07/10	0	0.00	0.1	760.00	764.00	-0.1	2,881	0.00%
2024/07/09	1	746.00	0	0.00	745.00	1	2,899	0.03%
2024/07/08	5	754.20	1	753.00	755.00	4	2,903	0.14%
2024/07/05	1	753.00	1	754.00	754.00	0	2,926	0.00%
2024/07/04	1	738.00	0.1	750.00	753.00	1	2,929	0.03%
2024/07/03	1	728.00	1	731.00	731.00	0	2,920	0.00%
2024/07/02	0.1	715.00	0	0.00	717.00	0.1	2,916	0.00%
2024/06/25	1	759.00	1	756.00	756.00	0	2,969	0.00%
2024/06/24	0	0.00	0.1	769.00	759.00	-0.1	2,915	0.00%
2024/06/21	6	747.00	6.9	743.59	759.00	-0.9	2,880	-0.03%
2024/06/20	0	0.00	1	715.00	715.00	-1	2,801	-0.04%
2024/06/19	0.1	712.00	0	715.00	717.00	0.1	2,817	0.00%
2024/06/18	0	0.00	0.1	708.48	712.00	-0.1	2,839	0.00%
2024/06/17	0.3	700.00	0.1	700.14	705.00	0.2	2,826	0.01%
2024/06/14	1	694.00	1	694.00	696.00	0	2,819	0.00%
2024/06/13	2	678.00	2	678.00	678.00	0	2,780	0.00%
2024/06/12	1	664.00	2	666.50	668.00	-1	2,785	-0.04%
2024/06/11	5	668.60	5	668.60	666.00	0	2,800	0.00%
2024/06/07	2	682.50	1	678.00	678.00	1	2,825	0.04%
2024/06/06	1	676.00	1.1	674.05	674.00	-0.1	2,815	0.00%
2024/06/04	1	678.00	1	671.00	671.00	0	2,847	0.00%
2024/06/03	2	673.00	2	675.50	677.00	0	2,841	0.00%
2024/05/31	0	0.00	0	669.00	662.00	0	2,834	0.00%
2024/05/30	2	656.00	1	657.00	657.00	1	2,778	0.04%
2024/05/29	1	669.00	2	668.00	668.00	-1	2,791	-0.04%
2024/05/28	1	670.97	1	669.00	669.00	0	2,854	0.00%
2024/05/27	2	663.50	2.4	668.65	667.00	-0.4	2,880	-0.02%
2024/05/24	1.1	649.90	1	651.00	651.00	0.1	2,838	0.00%
2024/05/22	0	0.00	1	640.00	636.00	-1	2,821	-0.04%
2024/05/21	1	628.97	1.1	630.91	630.00	-0.1	2,814	0.00%
2024/05/20	0.1	634.00	0	0.00	634.00	0.1	2,812	0.00%
2024/05/17	8	639.75	0	0.00	640.00	8	2,801	0.29%
2024/05/16	0	0.00	0.8	639.00	645.00	-0.8	2,800	-0.03%
2024/05/15	1	637.00	1	630.00	630.00	0	2,808	0.00%
2024/05/13	9.1	638.64	0	0.00	636.00	9.1	2,813	0.32%
2024/05/10	0	0.00	0.5	636.00	635.00	-0.5	2,809	-0.02%
2024/05/09	1	661.00	1	651.00	648.00	0	2,781	0.00%
2024/05/08	1	660.00	2.6	661.54	662.00	-1.6	2,748	-0.06%
2024/05/07	2	649.50	1.1	657.36	658.00	0.9	2,729	0.03%
2024/05/06	0	0.00	2	656.00	659.00	-2	2,689	-0.07%
2024/05/03	13	676.38	12.2	661.79	655.00	0.8	2,641	0.03%
2024/04/30	0	0.00	2.1	632.57	625.00	-2.1	2,463	-0.09%
2024/04/24	0	0.00	4.1	618.19	624.00	-4.1	2,408	-0.17%
2024/04/23	0	0.00	0.1	606.00	607.00	-0.1	2,442	0.00%
2024/04/22	3	605.00	1.9	599.46	599.00	1.1	2,430	0.05%
2024/04/18	1	588.00	1	587.00	593.00	0	2,348	0.00%
2024/04/16	0	0.00	0.1	587.00	585.00	-0.1	2,348	0.00%
2024/04/15	0.1	606.00	2	605.00	602.00	-1.9	2,322	-0.08%
2024/04/12	1	621.00	0	0.00	618.00	1	2,286	0.04%
2024/04/11	0	0.00	1	610.00	609.00	-1	2,256	-0.04%
2024/04/10	1	623.00	0	0.00	621.00	1	2,230	0.04%
2024/04/09	1.1	616.00	2	615.50	615.00	-0.9	2,228	-0.04%
2024/04/08	2.5	617.00	2.2	617.42	617.00	0.4	2,225	0.02%
2024/04/03	1	613.00	2.2	616.59	614.00	-1.2	2,189	-0.05%
2024/04/02	3.1	616.42	1.2	616.83	616.00	1.9	2,171	0.09%
2024/04/01	3.5	623.81	0.1	602.00	622.00	3.5	2,135	0.16%
2024/03/29	2	595.50	1	594.00	591.00	1	2,016	0.05%
2024/03/27	0	578.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	0	0.00	1	575.00	577.00	-1	2,007	-0.05%
2024/03/25	1	585.00	0	0.00	582.00	1	1,987	0.05%
2024/03/14	0	0.00	1	576.00	584.00	-1	2,123	-0.05%
2024/03/12	2	576.50	0	0.00	578.00	2	2,092	0.10%
2024/03/11	0	0.00	1	566.00	566.00	-1	2,078	-0.05%
2024/03/08	0	0.00	0	566.00	565.00	0	2,087	0.00%
2024/03/07	0.6	556.00	0	0.00	556.00	0.6	2,034	0.03%
2024/03/06	0.1	552.00	0	0.00	556.00	0.1	2,040	0.00%
2024/03/05	0.3	551.41	0	0.00	549.00	0.3	2,074	0.02%
2024/03/04	0.1	558.00	0	0.00	556.00	0.1	2,094	0.00%
2024/03/01	2	563.00	2	564.50	563.00	0	2,148	0.00%
2024/02/29	0	0.00	0	557.00	558.00	0	2,085	0.00%
2024/02/27	0.2	541.00	0	0.00	539.00	0.2	2,137	0.01%
2024/02/22	0.1	554.95	0.4	555.00	552.00	-0.3	2,101	-0.01%
2024/02/21	0	557.00	0	0.00	556.00	0	2,096	0.00%
2024/02/20	0.2	553.00	0	0.00	554.00	0.2	2,090	0.01%
2024/02/16	0.1	543.38	0	0.00	543.00	0.1	2,094	0.01%
2024/02/15	1.1	550.90	3.1	553.03	551.00	-2	2,067	-0.10%
2024/02/05	0.9	551.07	0	553.00	550.00	0.9	2,061	0.04%
2024/02/02	0.1	554.50	0	0.00	555.00	0.1	2,047	0.00%
2024/01/31	0.1	546.50	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	1.2	550.74	0.1	552.00	550.00	1.1	2,035	0.05%
2024/01/29	0.1	557.00	0	0.00	558.00	0.1	2,030	0.00%
2024/01/26	0.1	557.00	0.1	553.00	552.00	0	2,033	0.00%
2024/01/24	0.1	556.00	0	0.00	553.00	0.1	2,098	0.00%
2024/01/23	0.1	561.00	0	0.00	560.00	0.1	2,114	0.00%
2024/01/19	0	0.00	0	560.00	564.00	0	2,127	0.00%
2024/01/18	0	0.00	0	561.00	557.00	0	2,132	0.00%
2024/01/17	0	0.00	0.1	569.00	559.00	-0.1	2,125	0.00%
2024/01/15	0	0.00	0	564.00	576.00	0	2,039	0.00%
2024/01/12	0	0.00	0	560.00	560.00	0	2,035	0.00%
2024/01/11	0.1	553.00	0	0.00	554.00	0.1	2,046	0.00%
2024/01/10	0	0.00	0	560.00	555.00	0	2,064	0.00%
2024/01/09	0	0.00	0	572.00	565.00	0	2,090	0.00%
2024/01/03	0	0.00	0	577.00	578.00	0	2,127	0.00%
2023/12/25	0	593.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	1	596.00	1.1	593.10	596.00	0	2,130	0.00%
2023/12/21	0	0.00	0.1	609.00	607.00	-0.1	2,113	0.00%
2023/12/20	0	0.00	0.1	615.00	614.00	-0.1	2,114	0.00%
2023/12/19	0	0.00	0.1	617.60	616.00	-0.1	2,106	0.00%
2023/12/18	1	620.00	1.2	622.57	620.00	-0.2	2,095	-0.01%
2023/12/15	0	0.00	0.4	631.00	633.00	-0.4	2,091	-0.02%
2023/12/14	1	627.00	3.5	627.03	634.00	-2.5	2,058	-0.12%
2023/12/13	6	607.17	4.1	606.67	605.00	1.9	1,990	0.10%
2023/12/12	0	0.00	0.1	618.72	619.00	-0.1	1,991	-0.01%
2023/12/11	0.1	611.00	3.2	612.32	614.00	-3.1	1,943	-0.16%
2023/12/08	0	0.00	0.1	599.09	601.00	-0.1	1,894	0.00%
2023/12/07	0	0.00	0.1	598.00	595.00	-0.1	1,905	0.00%
2023/12/06	2	592.52	0.1	592.00	595.00	2	1,901	0.10%
2023/12/01	1	598.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	0	0.00	0.7	599.00	601.00	-0.7	1,869	-0.04%
2023/11/29	2.1	598.93	1.1	596.01	599.00	1	1,847	0.05%
2023/11/28	0	0.00	7.2	592.51	594.00	-7.2	1,921	-0.38%
2023/11/27	0	570.80	0	0.00	571.00	0	1,861	0.00%
2023/11/24	2	577.50	2.2	570.07	575.00	-0.2	1,859	-0.01%
2023/11/13	0	0.00	1	556.00	557.00	-1	1,781	-0.06%
2023/11/07	0	0.00	0	557.00	557.00	0	1,799	0.00%
2023/11/06	0	547.00	0	0.00	551.00	0	1,789	0.00%
2023/10/30	3	539.00	4	533.50	539.00	-1	1,730	-0.06%
2023/10/27	2	525.00	2.8	532.86	534.00	-0.8	1,733	-0.05%
2023/10/26	0	509.00	0	0.00	510.00	0	1,725	0.00%
2023/10/24	1	529.00	0	0.00	525.00	1	1,751	0.06%
2023/10/20	1	530.99	0	0.00	530.00	1	1,796	0.06%
2023/10/18	0	0.00	0	553.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	0	548.00	547.00	0	1,808	0.00%
2023/10/12	0	0.00	0.5	536.44	543.00	-0.5	1,840	-0.03%
2023/10/06	0	526.00	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	1	525.02	530.00	-1	1,819	-0.06%
2023/10/02	0	530.00	0	0.00	533.00	0	1,829	0.00%
2023/09/26	0	0.00	1	521.00	521.00	-1	1,874	-0.05%
2023/09/19	1	520.00	0.1	519.00	520.00	0.9	1,880	0.05%
2023/09/18	0	0.00	0.4	519.00	525.00	-0.4	1,903	-0.02%
2023/09/15	0	0.00	0.1	515.15	522.00	-0.1	1,898	0.00%
2023/09/07	1	502.00	1	505.00	502.00	0	1,945	0.00%
2023/09/06	0	504.00	0.8	502.00	505.00	-0.8	1,973	-0.04%
2023/09/05	1	502.00	1.1	504.91	508.00	-0.1	1,979	-0.01%
2023/09/01	3.1	504.60	5.3	504.80	499.50	-2.2	1,977	-0.11%
2023/08/31	0	0.00	0.1	485.13	485.00	-0.1	1,904	0.00%
2023/08/28	0	0.00	1	478.99	478.00	-1	2,013	-0.05%
2023/08/24	0.1	470.23	0	0.00	471.50	0.1	2,210	0.00%
2023/08/23	1	470.00	0	0.00	470.50	1	2,265	0.04%
2023/08/22	0	0.00	1	467.00	466.00	-1	2,359	-0.04%
2023/08/17	0	0.00	0	456.00	457.00	0	2,495	0.00%
2023/08/16	0	447.50	0	0.00	448.50	0	2,520	0.00%
2023/08/09	0	466.00	0	0.00	465.50	0	2,594	0.00%
2023/08/07	0	464.00	1	466.50	468.00	-1	2,609	-0.04%
2023/08/04	0.1	462.00	0	0.00	464.00	0.1	2,621	0.00%
2023/07/31	1	459.73	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	463.50	3	466.50	471.50	-3	2,642	-0.11%
2023/07/27	1	455.00	0	0.00	456.00	1	2,603	0.04%
2023/07/26	2	450.04	0	0.00	449.50	2	2,598	0.08%
2023/07/24	1	464.95	1	470.00	457.50	0	2,572	0.00%
2023/07/21	1	475.00	0	0.00	473.50	1	2,539	0.04%
2023/07/18	0.1	490.67	0	0.00	489.00	0.1	2,621	0.00%
2023/07/17	0	495.00	0	0.00	503.00	0	2,606	0.00%
2023/07/13	0	0.00	1	499.50	491.00	-1	2,614	-0.04%
2023/07/06	0	490.00	0	0.00	489.00	0	2,755	0.00%
2023/07/04	0	498.00	0	0.00	497.50	0	2,763	0.00%
2023/07/03	0	0.00	2	499.00	499.50	-2	2,747	-0.07%
2023/06/29	0	0.00	0.3	494.86	495.00	-0.3	2,752	-0.01%
2023/06/27	1	483.00	1	486.50	487.00	0	2,787	0.00%
2023/06/26	1	487.50	0	0.00	486.00	1	2,801	0.04%
2023/06/21	1	491.00	0	0.00	491.00	1	2,822	0.04%
2023/06/15	1	506.00	1	505.00	510.00	0	2,843	0.00%
2023/06/13	1	495.00	1	496.00	495.00	0	2,851	0.00%
2023/06/12	1	489.01	0	0.00	488.00	1	2,910	0.03%
2023/06/09	0	0.00	1	493.00	492.50	-1	2,944	-0.03%
2023/06/08	0	500.00	0	0.00	494.00	0	2,967	0.00%
2023/06/06	0	511.00	0	0.00	502.00	0	3,017	0.00%
2023/06/05	0.1	516.10	0	0.00	519.00	0.1	2,987	0.00%
2023/06/02	1	502.00	1	504.00	506.00	0	2,963	0.00%
2023/05/31	0	0.00	4	498.88	508.00	-4	2,953	-0.14%
2023/05/30	2	494.04	0	0.00	496.00	2	2,868	0.07%
2023/05/29	0	0.00	1	506.00	508.00	-1	2,835	-0.04%
2023/05/26	4	499.75	11	503.82	502.00	-7	2,797	-0.25%
2023/05/25	10	507.00	0	0.00	507.00	10	2,742	0.36%
2023/05/23	1	494.00	0	0.00	493.50	1	2,689	0.04%
2023/05/17	1	490.00	0	0.00	488.50	1	2,793	0.04%
2023/05/15	1.1	488.19	0	0.00	488.00	1.1	2,865	0.04%
2023/05/12	1	492.00	1	498.50	496.00	0	2,884	0.00%
2023/05/11	1	492.00	1	498.50	490.00	0	2,961	0.00%
2023/05/10	1	494.03	1	496.00	494.50	0	2,965	0.00%
2023/05/05	0	0.00	1	502.00	506.00	-1	2,957	-0.03%
2023/05/04	0	493.00	0	0.00	493.50	0	2,967	0.00%
2023/05/03	0	495.50	0	0.00	498.00	0	2,986	0.00%
2023/04/28	1	501.00	1	496.00	496.00	0	3,122	0.00%
2023/04/25	3.1	499.56	1	487.00	490.50	2.1	3,155	0.07%
2023/04/24	0	0.00	0.2	505.00	507.00	-0.2	3,135	-0.01%
2023/04/21	0.2	506.37	0	0.00	495.50	0.2	3,149	0.01%
2023/04/20	1.1	519.98	0	0.00	518.00	1.1	3,144	0.04%
2023/04/19	0.3	533.00	0	0.00	535.00	0.3	3,233	0.01%
2023/04/18	1	538.00	1	540.00	538.00	0	3,290	0.00%
2023/04/17	0	552.00	0	0.00	542.00	0	3,321	0.00%
2023/04/14	0	0.00	0	554.00	553.00	0	3,301	0.00%
2023/04/12	0	0.00	0.1	536.32	542.00	-0.1	3,214	0.00%
2023/04/11	0	530.00	0.1	527.00	527.00	-0.1	3,148	0.00%
2023/04/10	1	533.00	1	533.00	530.00	0	3,136	0.00%
2023/04/07	0	519.50	0	0.00	516.00	0	3,105	0.00%
2023/04/06	0	522.00	0	0.00	520.00	0	3,098	0.00%
2023/03/29	0	519.00	0.6	519.00	520.00	-0.6	3,103	-0.02%
2023/03/28	0	0.00	1	531.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	1	529.01	533.00	-1	3,138	-0.03%
2023/03/24	0	0.00	1.2	527.72	527.00	-1.2	3,153	-0.04%
2023/03/22	0	0.00	0.1	509.00	505.00	-0.1	3,139	0.00%
2023/03/21	0	0.00	0	506.00	505.00	0	3,160	0.00%
2023/03/17	1.1	490.53	1	490.50	496.00	0.1	3,177	0.00%
2023/03/16	1	486.48	0	0.00	486.50	1	3,182	0.03%
2023/03/15	2.6	497.76	2.1	505.05	492.00	0.5	3,179	0.01%
2023/03/14	0.3	507.94	1	505.00	505.00	-0.8	3,132	-0.02%
2023/03/13	0	512.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	1.3	518.59	0.1	521.00	518.00	1.2	3,165	0.04%
2023/03/09	0.2	545.00	0.1	545.00	541.00	0.1	3,173	0.00%
2023/03/07	0	0.00	1	560.00	559.00	-1	3,204	-0.03%
2023/03/06	2	557.00	0	551.00	557.00	2	3,199	0.06%
2023/03/03	3.2	541.06	3	545.00	539.00	0.2	3,168	0.01%
2023/03/02	1.2	534.70	0	0.00	531.00	1.2	3,150	0.04%
2023/03/01	0	530.00	0	0.00	538.00	0	3,141	0.00%
2023/02/24	0	0.00	0.1	540.00	538.00	-0.1	3,104	0.00%
2023/02/23	0	540.00	0	542.00	543.00	0	3,113	0.00%
2023/02/22	0	0.00	0.1	544.82	541.00	-0.1	3,120	0.00%
2023/02/21	0	559.00	0	560.00	560.00	0	3,121	0.00%
2023/02/20	0	564.67	0	565.00	561.00	0	3,188	0.00%
2023/02/17	2	574.50	1.1	570.05	569.00	1	3,234	0.03%
2023/02/16	1.1	556.20	2.1	567.58	575.00	-1	3,252	-0.03%
2023/02/15	0	540.00	0.2	543.00	545.00	-0.2	3,223	0.00%
2023/02/14	3	536.00	4.6	536.88	540.00	-1.6	3,220	-0.05%
2023/02/13	0.1	513.09	0	0.00	516.00	0.1	3,261	0.00%
2023/02/09	0	0.00	1	514.00	511.00	-1	3,308	-0.03%
2023/02/08	3	533.00	3	532.33	531.00	0	3,286	0.00%
2023/02/03	3	542.33	1	543.00	540.00	2	3,427	0.06%
2023/02/02	5	542.00	3	539.33	541.00	2	3,458	0.06%
2023/02/01	2	540.00	0.2	538.00	540.00	1.8	3,470	0.05%
2023/01/30	1	530.00	1	532.00	532.00	0	3,436	0.00%
2023/01/13	1	519.00	1	514.00	514.00	0	3,380	0.00%
2023/01/10	0	0.00	0.8	526.00	535.00	-0.8	3,429	-0.02%
2023/01/09	2	513.00	4.1	513.77	525.00	-2.1	3,404	-0.06%
2023/01/06	3	495.50	3	488.67	496.00	0	3,316	0.00%
2023/01/05	1	485.00	1	485.50	485.50	0	3,296	0.00%
2022/12/22	0	0.00	1	467.00	466.50	-1	3,506	-0.03%
2022/12/20	3	461.17	7.4	465.71	455.50	-4.4	3,547	-0.12%
2022/12/19	2	479.72	2	477.25	472.00	0	3,539	0.00%
2022/12/16	2	483.50	6	486.00	480.50	-4	3,536	-0.11%
2022/12/15	7	492.71	5.8	490.55	495.00	1.2	3,506	0.03%
2022/12/14	2	484.75	0	0.00	486.00	2	3,532	0.06%
2022/12/13	6	479.00	6.1	481.56	474.00	-0.1	3,606	0.00%
2022/12/12	1	474.00	1	481.00	485.50	0	3,583	0.00%
2022/12/08	4	479.88	0	0.00	478.50	4	3,599	0.11%
2022/12/06	2	492.50	2	498.50	491.00	0	3,580	0.00%
2022/12/05	2.1	502.80	6	499.83	502.00	-3.9	3,582	-0.11%
2022/12/02	2	489.50	3.1	490.93	489.50	-1.1	3,542	-0.03%
2022/12/01	1.1	470.96	1.1	475.33	473.00	0	3,544	0.00%
2022/11/24	0	0.00	1	448.50	452.00	-1	3,392	-0.03%
2022/11/23	1.2	456.51	1	449.00	449.00	0.2	3,382	0.01%
2022/11/22	0	453.00	0	0.00	458.00	0	3,373	0.00%
2022/11/18	1.1	457.45	1	463.50	453.50	0.1	3,373	0.00%
2022/11/17	1	461.50	1	461.50	466.00	0	3,349	0.00%
2022/11/16	3	458.17	3.2	456.18	461.00	-0.2	3,355	-0.01%
2022/11/15	4	454.50	4.1	452.68	455.00	-0.1	3,294	0.00%
2022/11/14	1.1	439.50	1	442.50	439.50	0.1	3,241	0.00%
2022/11/11	2.2	442.92	3.9	450.26	445.50	-1.7	3,187	-0.05%
2022/11/10	0	0.00	2	420.00	421.50	-2	3,081	-0.06%
2022/11/09	4	419.88	0	0.00	424.00	4	3,065	0.13%
2022/11/08	1	393.50	2	394.75	393.50	-1	3,012	-0.03%
2022/11/07	1	385.99	0	0.00	382.00	1	2,984	0.03%
2022/11/04	0	388.00	0	0.00	389.50	0	2,986	0.00%
2022/11/03	5	387.90	6	389.90	389.50	-1	2,937	-0.03%
2022/11/02	16	381.34	16	376.03	381.50	0	2,891	0.00%
2022/11/01	4	367.75	4	370.50	379.00	0	2,863	0.00%
2022/10/31	1	338.50	4.2	340.49	367.00	-3.2	2,807	-0.11%
2022/10/19	5	275.20	0	0.00	268.00	5	2,763	0.18%
2022/10/17	0	0.00	1	268.50	278.50	-1	2,718	-0.04%
2022/10/13	1	264.00	1	264.50	264.00	0	2,756	0.00%
2022/10/12	0.1	270.50	7.4	268.20	270.50	-7.3	2,754	-0.26%
2022/10/11	2	276.50	0	0.00	272.50	2	2,742	0.07%
2022/10/07	3	289.00	0	0.00	287.00	3	2,735	0.11%
2022/10/06	2	293.75	0	0.00	294.50	2	2,719	0.07%
2022/10/05	2	292.50	1	297.00	297.50	1	2,752	0.04%
2022/10/04	0	0.00	0.1	286.50	287.50	-0.1	2,772	0.00%
2022/09/30	3.2	264.87	1.1	267.27	269.00	2.1	2,830	0.07%
2022/09/29	9.2	277.93	7.1	281.09	271.00	2.1	2,818	0.08%
2022/09/28	0.1	287.50	0.1	287.00	285.00	0	2,767	0.00%
2022/09/26	0.2	304.39	0	0.00	297.00	0.2	2,853	0.01%
2022/09/20	0	0.00	2	335.50	333.50	-2	2,976	-0.07%
2022/09/19	0	0.00	0	334.00	335.50	0	2,983	0.00%
2022/09/15	2	325.75	2.2	338.23	338.00	-0.2	2,977	-0.01%
2022/09/14	0.9	325.00	0	0.00	325.00	0.9	2,956	0.03%
2022/09/08	2	338.00	6	330.25	335.00	-4	2,968	-0.13%
2022/09/07	2	312.00	2	315.50	316.00	0	2,901	0.00%
2022/08/29	9.1	314.95	6	314.00	317.50	3.1	2,832	0.11%
2022/08/25	1	325.50	1	326.00	326.00	0	2,770	0.00%
2022/08/19	5	330.00	3	332.50	332.00	2	2,847	0.07%
2022/08/08	0.1	320.00	0	0.00	325.00	0.1	2,811	0.00%
2022/08/04	0	0.00	13	318.12	317.00	-13	2,824	-0.46%
2022/08/03	11	325.50	10	326.75	326.50	1	2,773	0.04%
2022/08/02	11	331.12	2	331.50	325.50	9	2,804	0.32%
2022/08/01	0	338.50	0	0.00	341.00	0	2,776	0.00%
2022/07/27	0.1	341.00	0	0.00	342.50	0.1	2,786	0.00%
2022/07/21	2	336.50	3	332.00	336.50	-1	2,826	-0.04%
2022/07/20	4	329.00	2	322.00	322.50	2	2,791	0.07%
2022/07/19	0	0.00	0.2	326.00	326.00	-0.2	2,770	-0.01%
2022/07/18	2	320.50	2	322.00	326.50	0	2,759	0.00%
2022/07/15	1	321.50	1	318.50	318.50	0	2,725	0.00%
2022/07/14	4	321.75	2	319.00	320.00	2	2,711	0.07%
2022/07/12	6	313.17	6	311.25	309.00	0	2,648	0.00%
2022/07/11	0	0.00	2	308.50	304.00	-2	2,589	-0.08%
2022/07/08	7	309.14	5	309.90	308.50	2	2,561	0.08%
2022/07/07	0.1	291.50	0	0.00	291.00	0.1	2,477	0.00%
2022/07/06	0	0.00	0.2	283.25	280.00	-0.2	2,465	-0.01%
2022/07/05	0.3	283.02	0	277.50	284.50	0.3	2,455	0.01%
2022/07/04	3	281.50	3	282.67	278.00	0	2,403	0.00%
2022/07/01	0	285.00	1.3	295.77	282.00	-1.2	2,373	-0.05%
2022/06/30	0	312.00	2	317.75	308.00	-2	2,292	-0.09%
2022/06/29	0.4	327.00	0.1	323.00	325.00	0.3	2,259	0.01%
2022/06/28	0	332.00	0	0.00	332.00	0	2,242	0.00%
2022/06/24	0.1	332.50	0	0.00	328.00	0.1	2,231	0.00%
2022/06/23	0.1	329.50	0	0.00	331.50	0.1	2,215	0.00%
2022/06/22	0.1	340.00	0	0.00	335.50	0.1	2,187	0.00%
2022/06/20	0.2	345.00	0	0.00	342.00	0.2	2,165	0.01%
2022/06/17	1.1	354.05	0	0.00	354.00	1.1	2,161	0.05%
2022/06/14	1	380.00	3	374.67	377.00	-2	2,317	-0.09%
2022/06/13	2.1	386.97	0	0.00	384.00	2.1	2,303	0.09%
2022/06/09	0	0.00	5	405.00	405.00	-5	2,318	-0.22%
2022/06/08	1.1	404.82	1	412.50	403.00	0.1	2,314	0.00%
2022/06/07	0	0.00	1	410.00	407.00	-1	2,320	-0.04%
2022/06/06	0	0.00	2.1	405.54	410.50	-2.1	2,346	-0.09%
2022/05/31	0.1	399.52	0	0.00	405.00	0.1	2,444	0.00%
2022/05/30	0	0.00	4	398.25	399.50	-4	2,397	-0.17%
2022/05/27	0	0.00	2	393.00	393.00	-2	2,401	-0.08%
2022/05/26	8	388.88	0	0.00	385.50	8	2,443	0.33%
2022/05/25	3	385.50	2	382.50	387.50	1	2,482	0.04%
2022/05/23	1	390.00	0.4	393.50	390.00	0.6	2,586	0.02%
2022/05/20	1	397.00	1	395.50	395.00	0	2,622	0.00%
2022/05/17	0	0.00	1	390.00	397.00	-1	2,639	-0.04%
2022/05/16	0	0.00	1	389.00	381.50	-1	2,623	-0.04%
2022/05/12	2	383.50	0	0.00	378.00	2	2,629	0.08%
2022/05/11	0	0.00	1	390.00	392.00	-1	2,631	-0.04%
2022/05/10	0.1	390.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	0.1	401.00	0.1	400.00	398.50	0	2,651	0.00%
2022/05/06	1	407.00	0	0.00	408.00	1	2,664	0.04%
2022/04/27	0	0.00	1	406.50	407.00	-1	2,815	-0.04%
2022/04/26	1	399.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	1	395.50	0	0.00	393.50	1	2,931	0.03%
2022/04/22	0	0.00	1	407.00	405.50	-1	2,949	-0.03%
2022/04/20	0	0.00	1	410.50	409.50	-1	3,062	-0.03%
2022/04/19	5	412.60	1	413.00	413.00	4	3,081	0.13%
2022/04/18	0	405.00	0	0.00	405.00	0	3,145	0.00%
2022/04/14	0.1	400.00	2.1	404.19	406.00	-2	3,274	-0.06%
2022/04/13	1	395.50	1	395.70	401.00	0	3,356	0.00%
2022/04/12	0.1	392.00	1	393.00	393.00	-0.9	3,491	-0.03%
2022/04/11	2	403.50	0	0.00	398.00	2	3,799	0.05%
2022/04/08	1	415.50	0	0.00	413.00	1	3,859	0.03%
2022/04/07	0	0.00	0	420.00	409.00	0	3,871	0.00%
2022/03/31	1	443.50	1	434.00	434.00	0	3,953	0.00%
2022/03/30	0	435.00	1.1	438.86	440.00	-1.1	3,984	-0.03%
2022/03/29	0	0.00	0.1	428.00	429.50	-0.1	4,017	0.00%
2022/03/28	0.1	424.00	0	0.00	431.50	0.1	4,080	0.00%
2022/03/24	0	0.00	0.1	430.50	433.00	-0.1	4,076	0.00%
2022/03/22	2.1	421.98	4	424.00	432.00	-1.9	4,078	-0.05%
2022/03/21	5	419.10	3	421.67	418.50	2	4,040	0.05%
2022/03/18	22	421.96	22	422.39	423.50	0	4,022	0.00%
2022/03/17	2	440.00	3	440.17	445.50	-1	3,898	-0.03%
2022/03/16	1	415.00	0	0.00	417.50	1	3,845	0.03%
2022/03/11	0	0.00	4	432.00	434.00	-4	3,873	-0.10%
2022/03/10	1	437.00	1.1	436.09	436.00	-0.1	3,901	0.00%
2022/03/08	1.2	418.21	0.1	417.00	414.50	1.1	3,907	0.03%
2022/03/07	2	427.00	0	0.00	427.00	2	3,897	0.05%
2022/03/01	1	460.00	1	464.50	465.00	0	3,973	0.00%
2022/02/25	1	453.50	2	451.50	451.50	-1	3,971	-0.03%
2022/02/24	0.1	455.50	0	0.00	448.00	0.1	3,958	0.00%
2022/02/22	1	473.50	1.3	469.50	469.50	-0.3	3,930	-0.01%
2022/02/21	1	470.00	0	0.00	479.50	1	3,963	0.03%
2022/02/18	1	473.50	0	0.00	473.00	1	4,013	0.02%
2022/02/17	1	471.50	1	467.50	467.50	0	4,028	0.00%
2022/02/15	1	468.01	1	464.50	464.50	0	4,054	0.00%
2022/02/14	1	467.02	0	0.00	464.00	1	4,050	0.02%
2022/02/11	3.1	480.46	1.1	482.00	482.00	2.1	4,043	0.05%
2022/02/10	1	474.50	2.1	481.95	489.50	-1.1	4,046	-0.03%
2022/02/09	1	465.50	1	464.50	466.00	0	4,002	0.00%
2022/01/25	0.2	458.00	0	0.00	451.00	0.2	4,146	0.00%
2022/01/24	2	462.50	0	0.00	463.00	2	4,130	0.05%
2022/01/21	2.3	470.94	3.8	469.99	469.50	-1.5	4,123	-0.04%
2022/01/20	1	485.00	2	483.50	481.50	-1	4,162	-0.02%
2022/01/19	1	489.00	13	491.00	487.50	-12	4,149	-0.29%
2022/01/18	15.1	512.38	19	513.11	502.00	-3.9	4,118	-0.10%
2022/01/17	1	499.00	1	496.00	501.00	0	4,049	0.00%
2022/01/14	1	486.00	1	488.50	492.00	0	4,047	0.00%
2022/01/13	1	497.50	1	498.50	498.00	0	4,035	0.00%
2022/01/12	0	0.00	1	506.00	510.00	-1	4,026	-0.02%
2022/01/11	0	0.00	0.2	505.00	501.00	-0.2	4,009	0.00%
2022/01/10	2	520.50	0	517.00	519.00	2	3,956	0.05%
2022/01/07	0	0.00	1	525.00	515.00	-1	3,941	-0.03%
2022/01/05	15	530.27	33	530.58	535.00	-18	3,789	-0.48%
2022/01/04	31	526.65	15.1	520.33	533.00	15.9	3,671	0.43%
2022/01/03	3	490.50	3	485.83	491.00	0	3,353	0.00%
2021/12/30	0	0.00	1	480.50	479.50	-1	3,300	-0.03%
2021/12/29	0	0.00	0.1	473.50	474.00	-0.1	3,332	0.00%
2021/12/27	0	0.00	1	482.00	481.50	-1	3,348	-0.03%
2021/12/24	0	0.00	0.2	473.00	473.00	-0.2	3,395	-0.01%
2021/12/23	0	0.00	2.1	475.95	476.00	-2.1	3,393	-0.06%
2021/12/22	0	0.00	2.1	465.02	469.50	-2.1	3,393	-0.06%
2021/12/21	1	453.50	0	0.00	455.00	1	3,368	0.03%
2021/12/20	2	448.00	0	0.00	448.00	2	3,366	0.06%
2021/12/17	2	446.75	1	447.50	447.00	1	3,378	0.03%
2021/12/14	0	0.00	1	455.00	448.50	-1	3,425	-0.03%
2021/12/13	0	0.00	1	458.50	456.50	-1	3,448	-0.03%
2021/12/10	0	0.00	4	450.00	447.50	-4	3,480	-0.11%
2021/12/08	0.1	459.00	0	456.00	454.50	0.1	3,501	0.00%
2021/12/02	1.1	463.64	0	0.00	465.00	1.1	3,524	0.03%
2021/11/30	4	466.00	0.3	468.20	456.50	3.8	3,534	0.11%
2021/11/29	0	0.00	0.1	446.23	459.50	-0.1	3,527	0.00%
2021/11/25	0	0.00	1	466.50	465.00	-1	3,565	-0.03%
2021/11/24	0.1	462.50	0	0.00	468.00	0.1	3,593	0.00%
2021/11/23	0	0.00	0	463.00	463.00	0	3,634	0.00%
2021/11/22	2	464.25	0	0.00	466.00	2	3,701	0.05%
2021/11/19	1	461.00	1.1	455.86	463.00	-0.1	3,720	0.00%
2021/11/18	0.1	455.00	0.1	455.00	456.00	0	3,746	0.00%
2021/11/15	2	439.00	3.1	441.98	442.00	-1.1	4,120	-0.03%
2021/11/12	1	430.00	2	433.50	429.50	-1	4,155	-0.02%
2021/11/11	0	0.00	1	427.50	429.50	-1	4,196	-0.02%
2021/11/09	0	0.00	4	428.25	429.00	-4	4,380	-0.09%
2021/11/03	7	423.79	7	423.00	422.50	0	4,458	0.00%
2021/11/02	5	408.92	3	415.67	410.00	2	4,405	0.05%
2021/11/01	1	428.00	2	429.00	427.00	-1	4,322	-0.02%
2021/10/29	1	436.50	0	0.00	434.00	1	4,311	0.02%
2021/10/28	9	440.06	12	439.83	438.50	-3	4,310	-0.07%
2021/10/27	2	424.75	2	427.49	430.50	0	4,235	0.00%
2021/10/26	0	0.00	1	428.00	427.50	-1	4,261	-0.02%
2021/10/25	0	425.00	3	426.50	427.00	-3	4,254	-0.07%
2021/10/22	1	421.48	1	421.00	421.50	0	4,333	0.00%
2021/10/21	2	422.75	1	420.00	419.50	1	4,442	0.02%
2021/10/20	3	418.83	2	425.99	426.00	1	4,495	0.02%
2021/10/19	6	414.84	6	415.42	419.00	0	4,510	0.00%
2021/10/18	1	410.00	0	0.00	410.50	1	4,589	0.02%
2021/10/15	0	416.50	0	0.00	417.00	0	4,678	0.00%
2021/10/13	2	401.50	0	0.00	402.00	2	4,753	0.04%
2021/10/08	0.1	413.65	0	0.00	410.00	0.1	4,767	0.00%
2021/10/07	0	410.00	2	415.50	415.50	-2	4,774	-0.04%
2021/10/06	2	406.75	1	407.50	403.00	1	4,785	0.02%
2021/10/05	1	411.50	0	0.00	417.00	1	4,777	0.02%
2021/10/04	1.1	424.31	2	415.00	409.50	-0.9	4,776	-0.02%
2021/10/01	2.1	426.40	1	427.50	418.00	1.1	4,818	0.02%
2021/09/30	0.2	442.52	0	0.00	442.50	0.2	4,943	0.00%
2021/09/29	2.1	443.00	6	440.42	439.00	-3.9	5,106	-0.08%
2021/09/28	1	456.00	0	0.00	453.00	1	5,152	0.02%
2021/09/24	2	473.25	1	468.00	469.00	1	5,315	0.02%
2021/09/23	1	469.50	0	0.00	469.00	1	5,496	0.02%
2021/09/22	1.1	457.09	1	461.50	463.00	0.1	5,528	0.00%
2021/09/17	0	0.00	2	469.25	470.50	-2	5,571	-0.04%
2021/09/16	2	460.00	1	463.00	461.50	1	5,573	0.02%
2021/09/15	2	466.00	0	0.00	466.00	2	5,586	0.04%
2021/09/14	1	486.50	0	0.00	481.00	1	5,612	0.02%
2021/09/13	1	482.00	0	481.52	484.00	1	5,671	0.02%
2021/09/09	1	470.50	2	473.50	475.00	-1	5,996	-0.02%
2021/09/08	3	465.33	0	0.00	460.50	3	6,141	0.05%
2021/09/06	0	0.00	2	483.00	480.50	-2	6,296	-0.03%
2021/09/03	2	485.00	2	480.00	480.50	0	6,299	0.00%
2021/09/02	2	485.00	0	0.00	479.50	2	6,318	0.03%
2021/09/01	1	488.00	0	0.00	489.00	1	6,367	0.02%
2021/08/31	2	470.00	8	478.44	479.50	-6	6,399	-0.09%
2021/08/30	0	0.00	0.1	482.00	484.50	-0.1	6,386	0.00%
2021/08/27	3	472.50	2.1	477.76	477.00	0.9	6,368	0.01%
2021/08/25	0	470.50	0	0.00	472.00	0	6,352	0.00%
2021/08/24	6	460.15	7	458.02	455.50	-1	6,417	-0.02%
2021/08/23	1	451.00	1.1	447.14	454.00	-0.1	6,446	0.00%
2021/08/20	6	442.92	7	443.86	446.00	-1	6,412	-0.02%
2021/08/19	10.6	459.76	17	462.85	450.00	-6.4	6,317	-0.10%
2021/08/18	4	484.00	0	0.00	498.00	4	6,165	0.06%
2021/08/17	1	481.50	0	0.00	474.00	1	6,154	0.02%
2021/08/16	1.1	489.05	1	492.00	492.00	0.1	6,266	0.00%
2021/08/13	3	512.65	4	509.25	500.00	-1	6,284	-0.02%
2021/08/12	2	529.50	3	536.67	529.00	-1	6,292	-0.02%
2021/08/11	0	0.00	1	521.00	533.00	-1	6,487	-0.02%
2021/08/10	2	536.00	1	543.00	531.00	1	6,647	0.02%
2021/08/09	2	549.50	1	545.00	545.00	1	6,886	0.01%
2021/08/04	1	555.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	0	557.00	0	0.00	553.00	0	7,734	0.00%
2021/08/02	1	558.00	0	555.00	557.00	1	7,840	0.01%
2021/07/30	1	570.83	3	568.68	560.00	-2	7,891	-0.03%
2021/07/29	1	567.06	0	0.00	571.00	1	7,918	0.01%
2021/07/28	2.1	562.71	3	576.33	565.00	-0.9	8,050	-0.01%
2021/07/27	9.1	586.90	8	593.25	581.00	1.1	8,046	0.01%
2021/07/26	2	587.00	3.1	597.68	600.00	-1.1	7,969	-0.01%
2021/07/23	5	594.00	5	599.00	589.00	0	7,938	0.00%
2021/07/22	12	593.33	12	597.17	591.00	0	7,932	0.00%
2021/07/21	0	0.00	2.1	584.12	588.00	-2.1	7,887	-0.03%
2021/07/20	2	567.55	0	0.00	568.00	2	7,901	0.03%
2021/07/19	3.1	570.91	3	580.67	583.00	0.1	7,915	0.00%
2021/07/16	1	580.00	0	0.00	578.00	1	7,949	0.01%
2021/07/15	1	584.00	1	585.00	586.00	0	8,102	0.00%
2021/07/14	1	583.00	3	581.67	583.00	-2	8,112	-0.02%
2021/07/13	2.1	587.29	12.2	583.06	581.00	-10.1	8,160	-0.12%
2021/07/12	6	594.00	1	595.00	586.00	5	8,159	0.06%
2021/07/09	5	589.80	3	584.00	584.00	2	8,206	0.02%
2021/07/08	1	591.00	3.1	599.56	590.00	-2.1	8,194	-0.03%
2021/07/07	12.2	603.88	6.2	606.78	603.00	6	8,163	0.07%
2021/07/06	9	588.67	7.2	591.23	597.00	1.8	8,056	0.02%
2021/07/05	4.1	568.52	6	569.00	571.00	-2	8,071	-0.02%
2021/07/02	0.1	555.00	1	553.03	556.00	-1	8,041	-0.01%
2021/07/01	14	574.64	22	562.09	557.00	-8	8,044	-0.10%
2021/06/29	11	557.36	13.1	557.41	555.00	-2.1	7,936	-0.03%
2021/06/28	2	540.00	4	539.75	545.00	-2	7,801	-0.03%
2021/06/25	4	537.00	4.1	540.21	535.00	0	7,826	0.00%
2021/06/24	3	533.00	2	535.00	530.00	1	7,803	0.01%
2021/06/23	2	532.99	3	532.00	534.00	-1	7,848	-0.01%
2021/06/22	6	529.17	6	529.83	525.00	0	7,888	0.00%
2021/06/21	0	529.00	7	526.14	527.00	-7	7,870	-0.09%
2021/06/18	13	549.67	5	547.60	540.00	8	7,826	0.10%
2021/06/17	9.1	543.48	7.1	546.59	545.00	2	7,778	0.03%
2021/06/16	6	525.83	8	527.25	531.00	-2	7,623	-0.03%
2021/06/15	15	518.93	17.3	518.34	523.00	-2.3	7,543	-0.03%
2021/06/11	2	496.00	0	0.00	494.00	2	7,392	0.03%
2021/06/10	2	499.50	0.1	498.75	500.00	1.9	7,461	0.03%
2021/06/09	0	0.00	1	491.00	496.00	-1	7,502	-0.01%
2021/06/08	6	491.42	13	488.46	497.50	-7	7,606	-0.09%
2021/06/07	6	476.08	0	0.00	477.50	6	7,769	0.08%
2021/06/04	6.1	487.59	5	485.60	491.00	1.1	7,782	0.01%
2021/06/03	2	489.25	2	493.25	494.50	0	7,907	0.00%
2021/06/02	3	493.83	2	492.25	486.00	1	8,012	0.01%
2021/06/01	0	0.00	3	500.67	500.00	-3	8,032	-0.04%
2021/05/31	5	502.80	9	502.78	505.00	-4	8,075	-0.05%
2021/05/28	7	489.86	4	490.63	490.00	3	8,049	0.04%
2021/05/27	5	478.00	5	478.00	478.50	0	8,044	0.00%
2021/05/26	2	477.75	2	480.75	481.00	0	8,135	0.00%
2021/05/25	0	0.00	1	475.00	479.00	-1	8,138	-0.01%
2021/05/24	1	463.50	0	0.00	463.50	1	8,191	0.01%
2021/05/21	3	469.67	4	474.25	458.50	-1	8,350	-0.01%
2021/05/20	0	0.00	1	449.50	443.50	-1	8,331	-0.01%
2021/05/19	6	440.00	13	442.31	442.50	-7	8,333	-0.08%
2021/05/18	1	434.51	2.1	436.50	449.00	-1.1	8,340	-0.01%
2021/05/17	3.1	417.45	5	410.80	415.50	-1.9	8,427	-0.02%
2021/05/14	18	446.33	50	442.24	440.00	-32	8,287	-0.39%
2021/05/13	28	414.02	25	407.22	409.50	3	8,073	0.04%
2021/05/12	26.1	442.41	16.2	435.33	423.00	9.9	7,929	0.12%
2021/05/11	14.3	480.29	8	469.50	469.00	6.3	7,730	0.08%
2021/05/10	12	520.58	1	518.00	511.00	11	7,695	0.14%
2021/05/07	10	516.20	11	526.55	535.00	-1	7,753	-0.01%
2021/05/06	2	499.25	1	504.89	501.00	1	7,796	0.01%
2021/05/04	2.1	502.29	3	500.33	503.00	-0.9	8,049	-0.01%
2021/05/03	1.3	530.15	2	532.00	522.00	-0.7	8,230	-0.01%
2021/04/29	1.1	545.36	0	0.00	543.00	1.1	8,285	0.01%
2021/04/28	1	549.00	0	0.00	547.00	1	8,373	0.01%
2021/04/23	35	560.51	35	557.15	554.00	0	8,685	0.00%
2021/04/22	1	553.92	0	0.00	546.00	1	8,861	0.01%
2021/04/21	3	558.33	10	565.60	557.00	-7	9,069	-0.08%
2021/04/20	27	572.04	22	571.23	571.00	5	9,320	0.05%
2021/04/19	2	556.50	6	555.17	553.00	-4	9,393	-0.04%
2021/04/16	6.1	548.70	1	547.00	551.00	5.1	9,653	0.05%
2021/04/15	1	546.00	0	0.00	553.00	1	10,131	0.01%
2021/04/14	0	549.00	0	0.00	546.00	0	10,236	0.00%
2021/04/13	1	556.00	2	557.00	556.00	-1	10,413	-0.01%
2021/04/12	1	565.00	2	576.00	563.00	-1	10,560	-0.01%
2021/04/09	3	582.33	5	583.00	578.00	-2	10,571	-0.02%
2021/04/08	6	581.67	9.1	584.52	587.00	-3.1	10,609	-0.03%
2021/04/07	11	569.73	18.1	568.51	570.00	-7.1	10,587	-0.07%
2021/04/06	1	562.00	7	561.00	562.00	-6	10,645	-0.06%
2021/04/01	6.1	552.13	2	552.50	553.00	4.1	10,672	0.04%
2021/03/31	9	558.44	6	554.00	553.00	3	10,747	0.03%
2021/03/30	0.1	563.00	0.2	563.00	563.00	-0.1	11,057	0.00%
2021/03/29	2.1	556.18	0	0.00	554.00	2.1	11,140	0.02%
2021/03/26	11	551.09	28	557.43	559.00	-17	11,223	-0.15%
2021/03/25	10	547.20	0	0.00	542.00	10	11,290	0.09%
2021/03/24	6	548.00	1	552.00	552.00	5	11,327	0.04%
2021/03/23	2	563.00	3	554.00	554.00	-1	11,551	-0.01%
2021/03/22	9	553.22	7	554.86	563.00	2	11,668	0.02%
2021/03/19	10.1	550.49	8	549.38	552.00	2.1	11,983	0.02%
2021/03/18	9	561.00	10	567.70	559.00	-1	12,076	-0.01%
2021/03/17	9	574.78	3	572.33	568.00	6	12,371	0.05%
2021/03/16	11	580.73	20	579.90	579.00	-9	12,758	-0.07%
2021/03/15	6	579.00	7	576.86	580.00	-1	13,158	-0.01%
2021/03/12	4	571.50	11	577.27	572.00	-7	13,230	-0.05%
2021/03/11	9	558.78	6	560.00	565.00	3	13,241	0.02%
2021/03/10	3.1	538.13	0	0.00	534.00	3.1	13,112	0.02%
2021/03/09	13.1	549.60	3	535.67	535.00	10.1	13,284	0.08%
2021/03/08	8	558.88	5	562.40	547.00	3	13,266	0.02%
2021/03/05	2.1	566.52	5	565.21	564.00	-2.9	13,334	-0.02%
2021/03/04	3	577.33	0	0.00	575.00	3	13,528	0.02%
2021/03/03	4	589.25	1	583.00	592.00	3	13,543	0.02%
2021/03/02	2.1	595.48	2.1	604.81	583.00	0	13,585	0.00%
2021/02/26	9.3	598.34	6	598.67	593.00	3.3	13,877	0.02%
2021/02/25	4	618.00	21	614.29	614.00	-17	14,159	-0.12%
2021/02/24	13	627.08	23	630.69	612.00	-10	14,233	-0.07%
2021/02/23	38	633.18	23	630.13	637.00	15	14,323	0.10%
2021/02/22	22.1	625.49	13.3	619.63	620.00	8.8	14,226	0.06%
2021/02/19	2	607.00	1.1	609.27	609.00	0.9	14,128	0.01%
2021/02/18	2	619.50	2	617.50	612.00	0	14,133	0.00%
2021/02/17	18	621.67	17	623.47	623.00	1	14,120	0.01%
2021/02/05	9	591.89	7.1	589.76	588.00	1.9	13,936	0.01%
2021/02/04	4.1	585.25	5	583.61	583.00	-1	13,989	-0.01%
2021/02/03	6.1	593.16	25	598.76	593.00	-19	14,107	-0.13%
2021/02/02	49.1	590.40	28	587.68	596.00	21.1	14,114	0.15%
2021/02/01	3	564.33	3	570.67	573.00	0	14,079	0.00%
2021/01/29	11	582.64	17	576.94	574.00	-6	13,973	-0.04%
2021/01/28	5	585.00	8	580.13	577.00	-3	13,970	-0.02%
2021/01/27	33	603.70	21	596.52	597.00	12	14,095	0.09%
2021/01/26	4	599.75	9	627.33	597.00	-5	14,352	-0.03%
2021/01/25	70	629.83	43	628.26	626.00	27	14,157	0.19%
2021/01/22	21	616.52	14	608.21	608.00	7	13,907	0.05%
2021/01/21	1	605.00	2.1	604.27	608.00	-1.1	13,821	-0.01%
2021/01/20	2.1	602.19	2	598.50	594.00	0.1	13,714	0.00%
2021/01/19	6	609.67	7	608.71	608.00	-1	13,633	-0.01%
2021/01/18	24	601.46	21	600.33	602.00	3	13,587	0.02%
2021/01/15	23	607.39	45	605.76	602.00	-22	13,422	-0.16%
2021/01/14	23	601.35	46	600.93	608.00	-23	13,162	-0.17%
2021/01/13	111	595.66	64	597.92	604.00	47	12,921	0.36%	大買/
2021/01/12	17.1	582.39	25	578.16	575.00	-7.9	12,604	-0.06%
2021/01/11	8	589.00	28.1	588.56	592.00	-20.1	12,407	-0.16%
2021/01/08	71	560.21	44	551.75	572.00	27	12,221	0.22%
2021/01/07	0	0.00	0.1	526.00	529.00	-0.1	11,699	0.00%
2021/01/06	4	520.75	20	513.00	513.00	-16	11,576	-0.14%
2021/01/05	11	529.46	7	527.71	528.00	4	11,391	0.04%
2021/01/04	19	521.11	18	520.11	520.00	1	11,327	0.01%
2020/12/31	7	516.00	23	519.83	518.00	-16	11,391	-0.14%
2020/12/30	15	520.33	13	512.69	521.00	2	11,285	0.02%
2020/12/29	9	507.11	7	509.28	506.00	2	11,147	0.02%
2020/12/28	0.1	502.00	5	499.10	502.00	-4.9	11,076	-0.04%
2020/12/25	5	503.30	6	502.08	500.00	-1	11,117	-0.01%
2020/12/24	59	512.14	43	509.16	504.00	16	11,211	0.14%
2020/12/23	14.1	487.59	14	487.65	492.00	0.1	10,873	0.00%
2020/12/22	1	487.50	4	479.51	477.50	-3	10,803	-0.03%
2020/12/21	5	482.50	4	482.63	482.00	1	10,763	0.01%
2020/12/18	0	490.00	0	0.00	485.50	0	10,661	0.00%
2020/12/17	5	492.99	10	488.70	495.00	-5	10,605	-0.05%
2020/12/16	42	497.23	31.1	495.60	495.50	10.9	10,384	0.10%
2020/12/15	22.1	509.60	72.5	501.39	488.50	-50.4	10,241	-0.49%
2020/12/14	26.1	519.99	47	518.98	520.00	-21	9,964	-0.21%
2020/12/11	52	518.38	30	512.68	518.00	22	9,826	0.22%
2020/12/10	72	509.11	71	506.44	509.00	1	9,487	0.01%
2020/12/09	4	492.38	10	493.92	499.00	-6	9,114	-0.07%
2020/12/08	21	465.10	20	466.50	466.50	1	8,669	0.01%
2020/12/07	2	458.50	11	466.86	458.50	-9	8,607	-0.10%
2020/12/04	6	458.58	4	458.38	459.00	2	8,562	0.02%
2020/12/03	15	457.20	28	460.61	460.50	-13	8,610	-0.15%
2020/12/02	19	453.11	26	450.15	450.00	-7	8,368	-0.08%
2020/12/01	32	449.34	45	450.32	454.00	-13	8,276	-0.16%
2020/11/30	65	447.54	53	448.31	442.00	12	8,157	0.15%
2020/11/27	1	434.50	0	0.00	436.00	1	7,936	0.01%
2020/11/26	5	427.00	16	426.53	428.50	-11	7,906	-0.14%
2020/11/25	29	433.47	26	434.12	423.00	3	7,934	0.04%
2020/11/24	40	432.68	33	435.77	437.50	7	7,624	0.09%
2020/11/23	1	419.50	6	414.75	418.50	-5	7,265	-0.07%
2020/11/20	27	412.15	30	410.43	412.00	-3	7,173	-0.04%
2020/11/19	4	402.88	5	403.20	404.00	-1	7,018	-0.01%
2020/11/18	1	400.00	1	398.50	399.50	0	7,016	0.00%
2020/11/17	2	400.00	2	400.75	398.50	0	7,138	0.00%
2020/11/16	1	397.00	0	0.00	396.50	1	7,492	0.01%
2020/11/13	12	397.92	3	397.17	397.00	9	7,674	0.12%
2020/11/12	3	396.50	9	395.78	395.50	-6	7,652	-0.08%
2020/11/11	0	0.00	24	394.31	392.50	-24	7,575	-0.32%
2020/11/10	2	386.00	0	0.00	388.00	2	7,471	0.03%
2020/11/09	0	0.00	5	387.60	388.00	-5	7,478	-0.07%
2020/11/06	7	384.36	11	386.32	381.50	-4	7,575	-0.05%
2020/11/05	13	385.65	8.1	384.68	386.50	5	7,539	0.07%
2020/11/04	67	382.23	48.1	380.17	381.50	19	7,496	0.25%
2020/11/03	30	375.32	33	375.14	377.50	-3	7,553	-0.04%
2020/11/02	2	356.75	1	353.00	352.50	1	7,342	0.01%
2020/10/30	0	356.50	3	354.67	355.50	-3	7,515	-0.04%
2020/10/28	4	359.75	0	0.00	357.00	4	7,623	0.05%
2020/10/27	0	0.00	32	356.97	359.00	-32	7,710	-0.41%
2020/10/26	33.3	359.94	1	357.00	363.00	32.3	7,719	0.42%
2020/10/21	6	359.67	1	356.50	356.50	5	8,727	0.06%
2020/10/20	0	0.00	1	359.00	360.00	-1	8,885	-0.01%
2020/10/16	2	361.00	3	361.17	359.50	-1	9,188	-0.01%
2020/10/14	2	356.75	1	356.50	354.00	1	9,294	0.01%
2020/10/13	2	358.00	0	0.00	356.50	2	9,387	0.02%
2020/10/12	5	355.60	3	359.33	353.00	2	9,402	0.02%
2020/10/08	4	361.88	3	361.67	363.00	1	9,359	0.01%
2020/10/07	0	0.00	1	356.00	356.00	-1	9,362	-0.01%
2020/10/06	0	0.00	7	355.86	355.50	-7	9,463	-0.07%
2020/10/05	0.1	354.50	3	353.00	354.50	-2.9	9,610	-0.03%
2020/09/30	14	349.43	22	350.02	351.50	-8	9,742	-0.08%
2020/09/29	59	347.92	49	347.86	348.00	10	9,854	0.10%
2020/09/28	4	328.38	0	0.00	331.50	4	10,005	0.04%
2020/09/25	2	327.00	0	0.00	324.00	2	10,214	0.02%
2020/09/24	2.2	335.14	3	336.00	331.00	-0.8	10,258	-0.01%
2020/09/22	1	345.00	0	0.00	344.00	1	10,435	0.01%
2020/09/21	1	349.00	1	352.00	348.00	0	10,815	0.00%
2020/09/18	10	357.90	7	359.00	357.00	3	11,006	0.03%
2020/09/17	1	359.50	2	360.25	357.50	-1	11,223	-0.01%
2020/09/16	0	0.00	1	356.00	353.00	-1	11,480	-0.01%
2020/09/15	4	357.13	16	356.63	355.50	-12	11,677	-0.10%
2020/09/14	28	356.82	12	356.08	358.50	16	11,925	0.13%
2020/09/11	0	0.00	1	345.50	349.50	-1	12,114	-0.01%
2020/09/10	11	346.36	11.1	352.18	345.00	-0.1	12,332	0.00%
2020/09/09	9	346.28	9	349.39	350.50	0	12,512	0.00%
2020/09/08	30	345.75	32.1	346.63	350.00	-2.1	12,543	-0.02%
2020/09/04	3	341.83	1	340.50	340.00	2	12,801	0.02%
2020/09/03	3	340.17	3	337.67	344.00	0	12,939	0.00%
2020/09/01	5	330.20	5	333.60	337.00	0	13,192	0.00%
2020/08/31	2	337.00	1	343.50	333.00	1	13,528	0.01%
2020/08/27	0.1	337.00	0	0.00	336.50	0.1	13,928	0.00%
2020/08/26	0	0.00	1	337.00	337.00	-1	14,096	-0.01%
2020/08/24	1	336.50	1	333.00	333.50	0	14,375	0.00%
2020/08/21	1	335.00	19	334.47	344.00	-18	14,441	-0.12%
2020/08/20	19	330.55	23	336.41	330.00	-4	14,470	-0.03%
2020/08/19	10	359.60	22	363.34	354.50	-12	14,228	-0.08%
2020/08/18	0	0.00	1	373.00	373.00	-1	14,298	-0.01%
2020/08/17	1	379.00	0	0.00	379.00	1	14,440	0.01%
2020/08/14	0	0.00	2	375.00	375.00	-2	14,667	-0.01%
2020/08/13	2	375.75	8	375.50	376.50	-6	15,105	-0.04%
2020/08/12	5	382.60	4	385.75	380.50	1	15,219	0.01%
2020/08/11	2	387.25	1	388.50	385.50	1	15,357	0.01%
2020/08/10	0.1	387.00	0	0.00	384.50	0.1	15,642	0.00%
2020/08/07	34	401.53	33	396.59	390.00	1	15,917	0.01%
2020/08/06	21	395.86	1	393.00	391.50	20	15,909	0.13%
2020/08/05	11	396.86	29	397.98	397.50	-18	15,991	-0.11%
2020/08/04	10	389.50	1	389.50	391.00	9	16,000	0.06%
2020/08/03	1	390.00	2	395.00	390.00	-1	16,227	-0.01%
2020/07/31	9	386.44	5	386.60	389.00	4	16,468	0.02%
2020/07/30	0	0.00	1	386.00	381.50	-1	16,727	-0.01%
2020/07/29	3	380.17	15	380.10	382.50	-12	17,464	-0.07%
2020/07/28	51	394.16	65	408.92	384.00	-14	17,642	-0.08%
2020/07/27	33	404.33	20	400.43	406.00	13	17,457	0.07%
2020/07/24	24	390.42	24	392.29	389.50	0	17,439	0.00%
2020/07/23	15	391.17	25	391.12	389.50	-10	17,949	-0.06%
2020/07/22	28	394.25	19	394.32	396.00	9	18,359	0.05%
2020/07/21	12	388.67	15	388.80	388.00	-3	18,441	-0.02%
2020/07/20	7	380.29	1	378.50	382.00	6	18,646	0.03%
2020/07/17	4	382.25	5	380.90	379.00	-1	18,968	-0.01%
2020/07/16	3	378.83	0	0.00	377.00	3	19,192	0.02%
2020/07/15	1	380.00	31.1	374.02	374.50	-30.1	19,332	-0.16%
2020/07/14	3	374.00	4	380.38	374.00	-1	19,688	-0.01%
2020/07/13	21	377.76	11	377.73	380.50	10	19,916	0.05%
2020/07/10	5	380.00	31	375.39	370.50	-26	20,835	-0.12%
2020/07/09	6	381.92	4	384.25	379.50	2	20,941	0.01%
2020/07/08	13	387.88	10	389.90	387.00	3	21,081	0.01%
2020/07/07	64	390.70	23.2	387.95	392.50	40.9	21,183	0.19%
2020/07/06	8	377.81	1	379.50	378.50	7	21,407	0.03%
2020/07/03	1	380.00	1	377.50	377.00	0	21,730	0.00%
2020/07/02	1.1	377.62	1	378.50	377.00	0.1	21,947	0.00%
2020/07/01	14.4	382.39	8	381.56	379.50	6.4	22,053	0.03%
2020/06/30	26	377.54	18	377.06	381.00	8	22,017	0.04%
2020/06/29	14	394.57	5	396.20	391.00	9	21,701	0.04%
2020/06/24	30	410.28	17	410.82	407.50	13	21,595	0.06%
2020/06/23	18	404.39	28	403.00	406.00	-10	21,573	-0.05%
2020/06/22	13	398.27	25	398.18	396.50	-12	21,487	-0.06%
2020/06/19	17	408.09	11	409.36	404.50	6	21,565	0.03%
2020/06/18	10	403.80	21	403.95	405.00	-11	21,525	-0.05%
2020/06/17	38	399.97	22	400.84	399.00	16	21,523	0.07%
2020/06/16	11	394.32	10	394.20	396.00	1	21,656	0.00%
2020/06/15	10	382.75	10	383.30	382.00	0	21,862	0.00%
2020/06/12	13	375.00	8	372.69	381.00	5	22,147	0.02%
2020/06/11	10	386.65	91	387.93	383.50	-81	22,548	-0.36%
2020/06/10	8	395.88	3	398.50	394.50	5	22,704	0.02%
2020/06/09	2	395.50	6	392.33	392.50	-4	22,883	-0.02%
2020/06/08	51	393.17	43	393.26	393.00	8	23,169	0.03%
2020/06/05	108	396.36	86	395.81	387.50	22	23,158	0.09%	大買/
2020/06/04	97	400.38	63	400.40	400.50	34	23,039	0.15%
2020/06/03	77	390.66	64	390.45	392.00	13	22,971	0.06%
2020/06/02	27	384.44	68	387.45	383.00	-41	22,862	-0.18%
2020/06/01	63	381.76	31	380.32	385.50	32	22,847	0.14%
2020/05/29	21	367.21	14	368.14	370.50	7	22,950	0.03%
2020/05/28	40	376.86	34	373.65	370.00	6	23,024	0.03%
2020/05/27	5	373.20	6	373.00	376.00	-1	23,258	0.00%
2020/05/26	22	378.61	19	378.58	371.00	3	23,586	0.01%
2020/05/25	106	368.73	105	370.00	376.00	1	23,905	0.00%	大買/大賣/
2020/05/22	33	374.09	38	372.46	371.50	-5	23,914	-0.02%
2020/05/21	32	384.17	25	385.02	382.00	7	23,916	0.03%
2020/05/20	225	387.95	218	388.29	384.50	7	23,896	0.03%	大買/大賣/
2020/05/19	18	374.08	18	375.58	373.00	0	23,524	0.00%
2020/05/18	51.1	377.92	53	372.30	369.00	-2	23,519	-0.01%
2020/05/15	45	389.09	58	389.59	386.00	-13	23,501	-0.06%
2020/05/14	24	394.23	107	389.64	385.50	-83	23,283	-0.36%	大賣/
2020/05/13	39	402.55	24	402.90	402.50	15	23,119	0.06%
2020/05/12	31	408.08	32	410.97	406.00	-1	22,927	0.00%
2020/05/11	32	410.20	30	411.02	413.50	2	22,828	0.01%
2020/05/08	30.1	407.01	26	406.12	403.50	4.1	22,859	0.02%
2020/05/07	72	413.63	58	415.95	410.00	14	22,707	0.06%
2020/05/06	47	415.11	40	414.99	416.00	7	22,443	0.03%
2020/05/05	204	412.75	197	414.55	407.00	7	22,198	0.03%	大買/大賣/
2020/05/04	43.1	382.93	37	381.65	391.50	6.1	21,593	0.03%
2020/04/30	79	389.42	51	390.73	391.00	28	21,506	0.13%
2020/04/29	49	384.23	22	385.80	380.00	27	21,313	0.13%
2020/04/28	165	390.62	157	391.43	383.50	8	21,175	0.04%	大買/大賣/
2020/04/27	79	366.83	86	364.63	379.50	-7	20,727	-0.03%
2020/04/24	36	345.46	20	344.33	345.00	16	20,206	0.08%
2020/04/23	85	346.48	107	346.64	344.00	-22	19,998	-0.11%	大賣/
2020/04/22	71	338.30	70	334.05	344.00	1	19,743	0.01%
2020/04/21	77	336.27	75	334.21	326.00	2	19,557	0.01%
2020/04/20	23	341.28	21	341.24	343.00	2	19,488	0.01%
2020/04/17	51	344.62	56	344.94	339.50	-5	19,382	-0.03%
2020/04/16	105	339.18	96	339.38	341.50	9	19,076	0.05%	大買/
2020/04/15	233	348.88	233	350.68	343.50	0	18,908	0.00%	大買/大賣/
2020/04/14	36	337.53	26	338.27	338.00	10	18,422	0.05%
2020/04/13	68	334.35	84	336.48	332.50	-16	18,450	-0.09%
2020/04/10	52	340.68	50	339.75	343.00	2	18,307	0.01%
2020/04/09	105	337.13	116	338.95	335.00	-11	18,420	-0.06%	大買/大賣/
2020/04/08	84	319.02	78	314.87	329.00	6	17,944	0.03%
2020/04/07	54	297.94	51	298.05	299.50	3	17,628	0.02%
2020/04/06	44	283.48	3	283.17	288.00	41	17,532	0.23%
2020/04/01	1	271.00	37	271.97	272.50	-36	17,404	-0.21%
2020/03/31	6	276.92	5	277.80	274.50	1	17,453	0.01%
2020/03/30	7	276.36	6	275.67	278.00	1	17,502	0.01%
2020/03/27	12	298.17	23	300.87	280.50	-11	17,595	-0.06%
2020/03/26	41	287.93	25	285.38	291.50	16	17,504	0.09%
2020/03/25	34	289.37	44	289.91	292.00	-10	17,609	-0.06%
2020/03/24	6	272.67	9	270.89	274.00	-3	17,409	-0.02%
2020/03/23	23	244.00	23	243.30	252.00	0	17,266	0.00%
2020/03/20	32	245.75	28	245.84	252.00	4	17,066	0.02%
2020/03/19	45	244.28	44	242.44	229.50	1	16,768	0.01%
2020/03/18	25	264.20	27	268.02	254.50	-2	16,462	-0.01%
2020/03/17	26	274.31	23	274.98	265.00	3	16,208	0.02%
2020/03/16	23	308.63	23	312.72	290.50	0	15,777	0.00%
2020/03/13	28	312.59	23	313.52	320.00	5	15,477	0.03%
2020/03/12	28	360.64	22	355.66	345.50	6	15,311	0.04%
2020/03/11	9	396.22	16	387.13	383.50	-7	14,998	-0.05%
2020/03/10	23	380.33	26	384.23	394.50	-3	14,881	-0.02%
2020/03/09	39	391.87	40	392.28	386.00	-1	14,982	-0.01%
2020/03/06	19	404.87	14	403.96	406.50	5	15,083	0.03%
2020/03/05	12	405.25	6	408.58	410.50	6	15,072	0.04%
2020/03/04	16	403.44	9	402.28	400.50	7	14,924	0.05%
2020/03/03	41	427.18	32	427.03	417.00	9	14,662	0.06%
2020/03/02	30	409.80	21	416.29	418.50	9	14,572	0.06%
2020/02/27	54	422.95	43	432.02	410.00	11	14,332	0.08%
2020/02/26	135	455.48	139	457.42	441.00	-4	13,904	-0.03%	大買/大賣/
2020/02/25	33	487.23	30	485.78	485.00	3	13,410	0.02%
2020/02/24	11	472.68	23	474.96	484.50	-12	13,110	-0.09%
2020/02/21	12	467.50	16	466.44	472.00	-4	12,946	-0.03%
2020/02/20	29	462.48	16	462.91	457.50	13	12,798	0.10%
2020/02/19	11	450.32	13.1	452.53	460.00	-2.1	12,707	-0.02%
2020/02/18	20	465.08	17	464.03	450.00	3	12,599	0.02%
2020/02/17	9	453.22	15	455.60	453.00	-6	12,764	-0.05%
2020/02/14	13	449.65	6	449.83	457.00	7	12,670	0.06%
2020/02/13	6	446.33	12	448.00	439.00	-6	12,738	-0.05%
2020/02/12	6.1	446.26	15	445.37	448.00	-9	12,673	-0.07%
2020/02/11	19	435.68	21	436.67	437.00	-2	12,601	-0.02%
2020/02/10	4	417.63	5	419.90	418.50	-1	12,441	-0.01%
2020/02/07	18	418.72	17	417.18	416.50	1	12,358	0.01%
2020/02/06	8	419.69	8	421.25	417.00	0	12,329	0.00%
2020/02/05	15	419.00	18	417.56	413.00	-3	12,417	-0.02%
2020/02/04	6	414.67	13	412.54	418.50	-7	12,328	-0.06%
2020/02/03	20	378.25	18	377.69	392.00	2	12,189	0.02%
2020/01/31	5	385.80	7	385.07	386.50	-2	12,084	-0.02%
2020/01/30	4	379.00	0	0.00	374.00	4	11,931	0.03%
2020/01/20	8	416.63	2	416.75	415.50	6	11,795	0.05%
2020/01/17	7	416.50	5	422.30	413.00	2	11,912	0.02%
2020/01/16	7	420.93	8	420.88	417.00	-1	11,948	-0.01%
2020/01/15	17	415.62	17	420.50	413.00	0	11,920	0.00%
2020/01/14	13	408.88	7	408.93	419.00	6	11,961	0.05%
2020/01/13	14	388.36	12	389.71	390.00	2	11,852	0.02%
2020/01/10	3	400.00	4	399.50	392.50	-1	11,859	-0.01%
2020/01/09	3	396.17	2	394.25	392.00	1	11,944	0.01%
2020/01/08	18	390.31	18	392.47	387.00	0	11,937	0.00%
2020/01/07	58	422.84	47	423.89	414.00	11	11,645	0.09%
2020/01/06	23	462.20	15	462.60	460.00	8	11,658	0.07%
2020/01/03	20	458.33	26	456.23	468.00	-6	11,967	-0.05%
2020/01/02	2	436.25	4	436.88	436.00	-2	11,787	-0.02%
2019/12/31	33	437.05	23	437.43	437.00	10	11,843	0.08%
2019/12/30	35	429.93	36	429.49	436.00	-1	11,735	-0.01%
2019/12/27	3	409.33	3	409.83	411.00	0	11,692	0.00%
2019/12/26	1.2	402.75	2	406.50	402.00	-0.8	12,023	-0.01%
2019/12/25	18	400.81	17	402.12	403.50	1	12,124	0.01%
2019/12/24	0	0.00	2	391.50	395.00	-2	12,256	-0.02%
2019/12/23	2	384.75	16.1	384.89	383.00	-14.1	12,052	-0.12%
2019/12/20	71	396.77	60	395.18	389.50	11	11,942	0.09%
2019/12/19	35	382.14	35	381.96	383.00	0	11,581	0.00%
2019/12/18	14	379.89	12.2	377.41	376.50	1.9	11,516	0.02%
2019/12/17	1	379.50	3	378.00	377.00	-2	11,409	-0.02%
2019/12/16	1	378.00	1	381.00	379.00	0	11,374	0.00%
2019/12/13	3	380.00	16	385.91	376.50	-13	11,419	-0.11%
2019/12/12	28	380.25	16	380.78	381.50	12	11,277	0.11%
2019/12/11	9	376.39	7	377.93	378.50	2	11,125	0.02%
2019/12/10	21	372.95	21	370.64	368.00	0	10,969	0.00%
2019/12/09	18	377.08	12	373.67	372.50	6	10,944	0.05%
2019/12/06	2	368.00	5	368.00	369.00	-3	10,805	-0.03%
2019/12/05	6	361.42	5	364.50	362.00	1	10,769	0.01%
2019/12/04	37	367.58	39	365.92	361.00	-2	10,820	-0.02%
2019/12/03	57	357.70	72	355.90	363.00	-15	10,523	-0.14%
2019/12/02	11	335.36	7	333.36	338.00	4	10,264	0.04%
2019/11/29	6	332.50	4	336.38	330.00	2	10,445	0.02%
2019/11/28	2	336.00	5	337.30	335.00	-3	10,723	-0.03%
2019/11/27	9	334.39	3	333.17	336.50	6	10,677	0.06%
2019/11/26	1	331.00	5	329.40	326.50	-4	10,604	-0.04%
2019/11/25	6	321.00	3	321.50	322.50	3	10,538	0.03%
2019/11/22	2	316.25	2	317.25	317.00	0	10,642	0.00%
2019/11/21	1	313.00	1	316.50	318.50	0	10,783	0.00%
2019/11/20	11	322.36	0	0.00	320.00	11	10,782	0.10%
2019/11/19	4	321.13	4	322.63	323.50	0	10,827	0.00%
2019/11/15	40.1	323.06	4	324.63	321.00	36.1	10,764	0.34%
2019/11/14	27	328.91	69	329.91	326.50	-42	10,669	-0.39%
2019/11/13	1	310.50	6	310.50	310.50	-5	10,231	-0.05%
2019/11/11	4	291.88	1	297.50	282.50	3	10,261	0.03%
2019/11/08	2	307.00	3	309.00	307.00	-1	10,018	-0.01%
2019/11/07	7	306.43	2	309.00	306.00	5	10,047	0.05%
2019/11/06	5	307.80	8	310.81	307.00	-3	9,990	-0.03%
2019/11/04	1	315.00	0	0.00	312.50	1	9,989	0.01%
2019/11/01	3	312.33	3	312.17	316.00	0	10,092	0.00%
2019/10/31	6	321.67	6	321.17	314.00	0	9,931	0.00%
2019/10/30	17	321.09	12	320.50	320.50	5	9,866	0.05%
2019/10/29	9	319.39	6	318.75	318.00	3	9,798	0.03%
2019/10/28	1	317.00	1	319.50	316.50	0	9,828	0.00%
2019/10/25	1	321.00	3	318.00	316.00	-2	9,810	-0.02%
2019/10/24	3	319.17	7	318.86	317.00	-4	9,735	-0.04%
2019/10/23	3	312.33	0	0.00	312.50	3	9,601	0.03%
2019/10/22	1	312.50	1	317.50	311.50	0	9,502	0.00%
2019/10/21	13	318.38	12	318.08	313.50	1	9,444	0.01%
2019/10/18	15	310.67	33	312.12	312.50	-18	9,240	-0.19%
2019/10/17	47	308.35	29	307.90	310.50	18	9,121	0.20%
2019/10/16	11	300.50	9	308.67	302.00	2	9,068	0.02%
2019/10/15	20	308.45	16	311.03	306.00	4	8,890	0.04%
2019/10/14	25	311.58	29.1	314.24	314.50	-4.1	8,738	-0.05%
2019/10/09	46	298.14	45.1	300.42	301.50	0.9	8,561	0.01%
2019/10/08	8	281.31	17	287.00	298.50	-9	8,237	-0.11%
2019/10/07	5	270.80	7	270.29	276.00	-2	7,784	-0.03%
2019/10/04	1	266.00	5	264.40	261.00	-4	7,557	-0.05%
2019/10/03	1	266.00	4	265.13	265.50	-3	7,488	-0.04%
2019/10/02	9	268.44	6	268.83	269.00	3	7,398	0.04%
2019/10/01	17	257.29	36	257.18	268.00	-19	7,267	-0.26%
2019/09/27	32.2	245.22	19	243.63	246.50	13.2	6,985	0.19%
2019/09/26	2	240.50	10	238.95	238.50	-8	6,770	-0.12%
2019/09/24	0	0.00	2	232.25	231.50	-2	6,602	-0.03%
2019/09/23	1	235.00	0	0.00	233.00	1	6,636	0.02%
2019/09/20	1	236.50	1	232.00	233.50	0	6,677	0.00%
2019/09/19	0	0.00	1	234.00	232.00	-1	6,633	-0.02%
2019/09/18	2	233.75	1	234.00	232.50	1	6,690	0.01%
2019/09/17	2	238.25	2	239.50	233.50	0	6,698	0.00%
2019/09/16	0.8	232.00	1	229.00	231.50	-0.2	6,647	0.00%
2019/09/12	2	232.50	1	232.50	231.00	1	6,833	0.01%
2019/09/11	1	231.50	0	0.00	230.00	1	6,911	0.01%
2019/09/10	3	228.83	1	228.50	228.50	2	6,957	0.03%
2019/09/09	3	233.17	3	233.67	233.00	0	7,005	0.00%
2019/09/06	1	238.50	3	240.17	237.00	-2	6,985	-0.03%
2019/09/05	12	237.58	12	237.83	238.00	0	6,921	0.00%
2019/09/04	0	235.00	0	0.00	234.50	0	6,792	0.00%
2019/09/03	4	235.88	5	234.80	235.50	-1	6,765	-0.01%
2019/09/02	17	235.41	28	234.93	236.00	-11	6,703	-0.16%
2019/08/30	112	223.72	87	222.47	227.00	25	6,498	0.38%	大買/
2019/08/29	38	206.29	4	204.50	206.50	34	6,338	0.54%
2019/08/28	8	206.06	4	204.88	204.50	4	6,369	0.06%
2019/08/27	0	0.00	9	206.72	203.00	-9	6,348	-0.14%
2019/08/26	16	212.00	40	213.75	209.00	-24	6,334	-0.38%
2019/08/23	4	256.88	4	258.50	258.00	0	6,231	0.00%
2019/08/22	4	257.75	2	255.75	253.00	2	6,180	0.03%
2019/08/21	2	260.50	0	0.00	257.50	2	6,140	0.03%
2019/08/20	2	266.25	2	265.50	265.50	0	6,076	0.00%
2019/08/16	5	263.30	3	264.17	263.50	2	6,169	0.03%
2019/08/15	10	264.20	8	264.13	264.50	2	6,197	0.03%
2019/08/14	5	271.00	3	272.00	268.50	2	6,242	0.03%
2019/08/13	6	266.25	29	264.84	266.50	-23	6,223	-0.37%
2019/08/12	39	268.06	9	267.72	268.50	30	6,311	0.48%
2019/08/08	33	256.73	2	256.25	257.00	31	6,341	0.49%
2019/08/07	4	259.75	38	254.95	250.50	-34	6,380	-0.53%
2019/08/06	35	256.01	23	253.98	258.50	12	6,530	0.18%
2019/08/05	43	263.20	61	265.87	260.00	-18	6,653	-0.27%
2019/08/02	1	258.00	2	258.50	257.50	-1	6,659	-0.02%
2019/08/01	7	266.21	6	265.92	266.00	1	6,678	0.01%
2019/07/31	21	262.21	23	260.83	266.00	-2	6,735	-0.03%
2019/07/30	11	263.50	21	264.95	264.50	-10	6,751	-0.15%
2019/07/29	7	259.00	0	0.00	258.50	7	6,693	0.10%
2019/07/26	7	257.21	8	258.94	259.50	-1	6,791	-0.01%
2019/07/25	6	255.58	1	257.50	258.00	5	6,811	0.07%
2019/07/24	0	0.00	3	255.50	255.50	-3	6,857	-0.04%
2019/07/22	1	253.00	2	253.00	253.00	-1	7,114	-0.01%
2019/07/19	8	259.00	0	0.00	257.50	8	7,278	0.11%
2019/07/18	1	264.50	2	260.00	259.00	-1	7,308	-0.01%
2019/07/17	1	268.00	2	267.00	267.00	-1	7,339	-0.01%
2019/07/16	2	270.50	1	270.50	269.50	1	7,398	0.01%
2019/07/15	6	266.00	6	266.75	267.50	0	7,462	0.00%
2019/07/12	3	271.33	0	0.00	273.50	3	7,635	0.04%
2019/07/11	0	0.00	1	272.50	271.50	-1	7,939	-0.01%
2019/07/10	0	0.00	4	268.63	269.00	-4	7,981	-0.05%
2019/07/09	9	266.00	7	267.93	264.00	2	7,998	0.03%
2019/07/08	7	275.00	4	278.50	275.00	3	7,963	0.04%
2019/07/05	3	278.17	6	280.00	278.00	-3	8,066	-0.04%
2019/07/04	14	278.68	29	279.10	277.00	-15	8,069	-0.19%
2019/07/03	20	270.73	0	0.00	270.00	20	8,107	0.25%
2019/07/02	8	272.44	6	271.50	271.50	2	8,194	0.02%
2019/07/01	0	0.00	8	271.00	272.50	-8	8,287	-0.10%
2019/06/28	8	265.19	22	266.73	264.00	-14	8,235	-0.17%
2019/06/27	20	267.75	3	268.33	267.50	17	8,232	0.21%
2019/06/25	2	266.00	6	266.17	263.50	-4	8,208	-0.05%
2019/06/21	3	267.33	2	265.50	267.50	1	8,223	0.01%
2019/06/20	31	271.31	21	272.36	270.00	10	8,264	0.12%
2019/06/19	0	0.00	2	263.25	264.00	-2	8,166	-0.02%
2019/06/18	6	258.92	7	259.71	258.00	-1	8,118	-0.01%
2019/06/17	6	258.25	4	257.38	261.00	2	8,121	0.02%
2019/06/14	2	251.50	3	249.83	251.00	-1	8,100	-0.01%
2019/06/13	18	247.14	5	247.00	247.00	13	8,139	0.16%
2019/06/12	5	249.50	15	247.80	249.00	-10	8,412	-0.12%
2019/06/11	44	249.53	4	247.88	251.50	40	8,450	0.47%
2019/06/10	2	251.50	2	250.50	251.00	0	8,413	0.00%
2019/06/06	3	247.17	13	248.96	245.00	-10	8,470	-0.12%
2019/06/05	6	263.00	39	259.05	256.00	-33	8,406	-0.39%
2019/06/04	3	264.50	4	265.00	263.50	-1	8,298	-0.01%
2019/06/03	16	260.47	9	261.06	262.00	7	8,309	0.08%
2019/05/31	4	254.38	3	257.83	261.00	1	8,295	0.01%
2019/05/30	5	254.90	4	256.75	251.00	1	8,268	0.01%
2019/05/29	2	254.00	4	246.50	255.00	-2	8,300	-0.02%
2019/05/28	0	0.00	3	247.50	245.50	-3	8,516	-0.04%
2019/05/27	1	244.50	0	0.00	245.00	1	8,683	0.01%
2019/05/24	47	247.47	4	245.63	242.00	43	8,740	0.49%
2019/05/23	50	244.96	86	243.43	244.50	-36	8,862	-0.41%
2019/05/22	0	0.00	19	256.26	253.50	-19	8,826	-0.22%
2019/05/21	60	255.12	3	251.17	258.00	57	8,950	0.64%
2019/05/20	7	253.86	4	250.00	251.50	3	8,962	0.03%
2019/05/17	3	252.67	9	250.00	249.50	-6	9,055	-0.07%
2019/05/16	4	253.38	60	252.16	249.00	-56	9,151	-0.61%
2019/05/15	0	0.00	1	262.50	259.00	-1	9,247	-0.01%
2019/05/14	39	253.77	5	251.80	258.00	34	9,619	0.35%
2019/05/13	5	267.20	44	270.77	259.50	-39	9,767	-0.40%
2019/05/10	17	286.12	17	283.18	280.50	0	9,627	0.00%
2019/05/09	1	286.50	0	0.00	286.00	1	9,500	0.01%
2019/05/08	15	291.83	15	287.20	294.50	0	9,514	0.00%
2019/05/07	0	0.00	2	295.00	293.00	-2	9,594	-0.02%
2019/05/06	3	293.50	3	292.33	293.50	0	9,807	0.00%
2019/05/03	38	299.97	36	297.67	300.00	2	9,747	0.02%
2019/05/02	4	302.25	3	302.33	303.50	1	9,674	0.01%
2019/04/30	4	302.88	3	301.83	304.50	1	9,690	0.01%
2019/04/29	2	310.00	1	301.00	300.50	1	9,725	0.01%
2019/04/26	2	316.50	2	318.00	319.00	0	9,583	0.00%
2019/04/25	43	311.37	15	311.37	321.50	28	9,624	0.29%
2019/04/24	3	321.67	1	320.00	319.50	2	9,552	0.02%
2019/04/23	2	323.25	0	0.00	321.50	2	9,640	0.02%
2019/04/22	0	0.00	30	328.33	327.50	-30	9,626	-0.31%
2019/04/19	3	333.33	3	329.33	333.50	0	9,748	0.00%
2019/04/18	31	342.61	38	342.32	331.00	-7	9,862	-0.07%
2019/04/17	16	341.25	10	343.40	345.00	6	9,990	0.06%
2019/04/16	3	333.67	0	0.00	332.50	3	9,759	0.03%
2019/04/15	1	331.00	0	0.00	330.50	1	9,814	0.01%
2019/04/12	1	329.00	3	327.67	326.00	-2	10,131	-0.02%
2019/04/10	0	0.00	7	328.00	329.00	-7	10,265	-0.07%
2019/04/09	9	330.56	5	331.00	330.00	4	10,321	0.04%
2019/04/08	4	325.38	4	330.75	324.50	0	10,433	0.00%
2019/04/03	36	331.14	4	331.88	330.00	32	10,555	0.30%
2019/04/02	18	321.33	55	320.86	320.00	-37	10,591	-0.35%
2019/04/01	4	326.38	4	319.00	321.00	0	10,685	0.00%
2019/03/29	17	325.91	0	0.00	323.00	17	10,728	0.16%
2019/03/26	0	0.00	1	323.50	323.00	-1	11,369	-0.01%
2019/03/25	5	318.60	4	318.50	318.00	1	11,539	0.01%
2019/03/22	5	338.50	0	0.00	331.00	5	11,684	0.04%
2019/03/20	2	333.50	3	334.67	334.50	-1	12,400	-0.01%
2019/03/19	4	338.88	14	336.46	333.50	-10	12,527	-0.08%
2019/03/18	4	344.38	0	0.00	341.00	4	12,700	0.03%
2019/03/15	25	346.16	22	347.52	345.50	3	12,962	0.02%
2019/03/14	8	334.19	9	336.83	339.00	-1	12,989	-0.01%
2019/03/13	2	334.25	0	0.00	338.00	2	13,305	0.02%
2019/03/12	3	341.33	1	333.50	332.00	2	13,549	0.01%
2019/03/11	7	333.36	8	338.81	339.50	-1	13,804	-0.01%
2019/03/08	5	330.40	2	334.00	336.50	3	14,058	0.02%
2019/03/07	3	339.17	6	335.08	336.00	-3	14,258	-0.02%
2019/03/06	1	341.00	6	343.75	339.50	-5	14,670	-0.03%
2019/03/05	17	342.59	9	341.56	340.00	8	15,102	0.05%
2019/03/04	7	343.79	5	342.50	349.50	2	15,341	0.01%
2019/02/27	6	352.25	2	352.50	346.00	4	15,421	0.03%
2019/02/26	2	380.50	0	0.00	372.00	2	15,363	0.01%
2019/02/25	5	377.20	3	379.17	375.00	2	15,588	0.01%
2019/02/22	9	379.11	19	379.82	375.50	-10	15,898	-0.06%
2019/02/21	11	380.18	2	374.50	381.00	9	15,977	0.06%
2019/02/20	13	378.42	16	377.44	373.00	-3	16,022	-0.02%
2019/02/19	4	369.38	4	372.25	368.00	0	16,155	0.00%
2019/02/18	1	368.50	3	372.33	371.50	-2	16,227	-0.01%
2019/02/15	4	363.75	3	366.00	360.00	1	16,313	0.01%
2019/02/14	13	378.62	23	380.72	375.50	-10	16,411	-0.06%
2019/02/13	78	374.33	103	372.84	382.50	-25	16,498	-0.15%	大賣/
2019/02/12	75	349.47	28	349.11	352.00	47	16,465	0.29%
2019/02/11	0	0.00	2	327.75	328.00	-2	16,537	-0.01%
2019/01/30	18	322.89	5	323.50	321.50	13	17,013	0.08%
2019/01/29	3	320.17	25	321.74	321.00	-22	17,472	-0.13%
2019/01/28	2	335.25	7	334.29	328.00	-5	17,718	-0.03%
2019/01/25	20.1	324.23	20	320.93	328.50	0.1	18,290	0.00%
2019/01/24	1	316.00	10	317.75	315.00	-9	18,538	-0.05%
2019/01/23	7	315.50	2	314.75	316.50	5	19,031	0.03%
2019/01/22	1	318.50	11	318.77	316.50	-10	19,435	-0.05%
2019/01/21	15	321.63	12	322.08	320.00	3	19,803	0.02%
2019/01/18	11	318.36	2	317.50	318.50	9	20,210	0.04%
2019/01/17	5	321.70	14	318.96	313.50	-9	20,494	-0.04%
2019/01/16	6	317.25	3	317.00	317.50	3	20,815	0.01%
2019/01/15	14	310.64	6	313.75	314.00	8	21,044	0.04%
2019/01/14	1	303.50	1	306.50	307.00	0	21,175	0.00%
2019/01/11	4	309.50	12	306.63	306.00	-8	21,492	-0.04%
2019/01/10	25	305.32	28	304.88	304.50	-3	21,530	-0.01%
2019/01/09	82	307.66	59	302.51	303.50	23	21,682	0.11%
2019/01/08	12	296.63	11	295.09	294.00	1	21,582	0.00%
2019/01/07	12	297.67	28	298.59	296.50	-16	21,821	-0.07%
2019/01/04	30	291.25	49	291.14	289.50	-19	22,086	-0.09%
2019/01/03	65	311.58	37	313.65	303.00	28	22,148	0.13%
2019/01/02	15	318.63	8	319.31	314.00	7	22,326	0.03%
2018/12/28	13	321.65	58	321.85	319.00	-45	22,743	-0.20%
2018/12/27	43	326.59	38	326.79	321.00	5	23,057	0.02%
2018/12/26	57	330.11	54	333.10	314.00	3	23,010	0.01%
2018/12/25	10	319.80	13	321.81	328.50	-3	22,973	-0.01%
2018/12/24	5	321.70	11	323.14	331.00	-6	23,045	-0.03%
2018/12/22	4	323.88	19	323.29	322.50	-15	23,071	-0.07%
2018/12/21	38	321.05	39	316.97	328.00	-1	23,401	0.00%
2018/12/20	39	314.27	33	313.41	314.00	6	23,379	0.03%
2018/12/19	80	325.24	18	325.14	320.00	62	23,332	0.27%
2018/12/18	53	316.02	49	316.60	320.00	4	23,364	0.02%
2018/12/17	26	320.56	51	319.32	321.50	-25	23,451	-0.11%
2018/12/14	69	306.49	45	311.02	320.00	24	23,654	0.10%
2018/12/13	53	321.07	81	322.90	314.50	-28	23,631	-0.12%
2018/12/12	2	341.00	3	340.83	338.50	-1	23,390	0.00%
2018/12/11	40	328.28	30	330.42	332.00	10	23,313	0.04%
2018/12/10	18	327.44	29	335.28	323.50	-11	23,451	-0.05%
2018/12/07	31	355.58	22	354.05	356.50	9	23,309	0.04%
2018/12/06	13	363.38	11	363.09	349.50	2	23,214	0.01%
2018/12/05	50	386.07	47	388.02	388.00	3	23,066	0.01%
2018/12/04	36	409.21	55	408.06	401.50	-19	23,116	-0.08%
2018/12/03	55	405.79	45	403.60	407.00	10	23,138	0.04%
2018/11/30	59	364.70	63	366.75	370.00	-4	23,150	-0.02%
2018/11/29	22	366.55	64	367.17	359.50	-42	23,039	-0.18%
2018/11/28	63	353.83	44	350.39	357.50	19	22,901	0.08%
2018/11/27	60	335.13	42	332.15	340.00	18	22,647	0.08%
2018/11/26	53	324.73	29	323.43	327.00	24	22,440	0.11%
2018/11/23	16	327.22	32	323.64	319.00	-16	22,378	-0.07%
2018/11/22	14	341.32	27	341.15	332.00	-13	22,313	-0.06%
2018/11/21	18	326.50	18	328.78	340.00	0	22,117	0.00%
2018/11/20	27	320.19	25	318.60	321.00	2	21,995	0.01%
2018/11/19	2	313.00	5	316.00	317.50	-3	21,950	-0.01%
2018/11/16	21	316.26	14	315.86	310.00	7	21,979	0.03%
2018/11/15	5	306.80	7	307.57	312.00	-2	21,801	-0.01%
2018/11/14	11	311.59	11	310.95	306.00	0	21,837	0.00%
2018/11/13	32	305.06	23	304.96	311.00	9	21,884	0.04%
2018/11/12	22	308.59	14	308.82	310.00	8	21,928	0.04%
2018/11/09	27	321.37	30	323.30	329.00	-3	21,966	-0.01%
2018/11/08	32	337.06	28	342.29	324.00	4	21,832	0.02%
2018/11/07	37	315.97	42	314.74	331.00	-5	21,787	-0.02%
2018/11/06	28	332.56	32	331.55	308.00	-4	21,693	-0.02%
2018/11/05	29	338.64	24	338.35	340.00	5	21,585	0.02%
2018/11/02	21	350.29	49	358.15	345.50	-28	21,659	-0.13%
2018/11/01	80	341.73	64	330.63	347.00	16	21,253	0.08%
2018/10/31	62	315.77	47	310.12	315.50	15	20,947	0.07%
2018/10/30	41	308.83	37	304.70	298.00	4	20,601	0.02%
2018/10/29	54	321.81	54	322.44	320.00	0	20,523	0.00%
2018/10/26	55	319.14	50	321.13	324.00	5	20,366	0.02%
2018/10/25	42	319.63	44	319.03	315.50	-2	20,022	-0.01%
2018/10/24	21	363.02	49	363.11	349.00	-28	19,958	-0.14%
2018/10/23	16	374.74	44	384.83	366.00	-28	19,663	-0.14%
2018/10/22	48	384.58	18	381.50	390.00	30	19,377	0.15%
2018/10/19	24	398.17	30	397.75	394.00	-6	19,227	-0.03%
2018/10/18	29	423.22	19	424.00	421.50	10	18,942	0.05%
2018/10/17	28	422.50	30	432.47	418.00	-2	18,861	-0.01%
2018/10/16	37	419.89	29	418.97	419.00	8	18,685	0.04%
2018/10/15	21	414.40	56	417.29	410.00	-35	18,626	-0.19%
2018/10/12	77.1	410.56	30	404.02	415.00	47.1	18,516	0.25%
2018/10/11	85	391.43	78	392.63	388.00	7	18,424	0.04%
2018/10/09	69	415.15	64	415.20	423.50	5	18,235	0.03%
2018/10/08	43	393.14	50	392.80	404.00	-7	17,981	-0.04%
2018/10/05	28	410.90	27	417.83	403.00	1	17,564	0.01%
2018/10/04	17	454.59	22	451.84	446.00	-5	17,277	-0.03%
2018/10/03	14	454.82	14	454.96	451.00	0	17,402	0.00%
2018/10/02	24	474.10	22	471.09	458.00	2	17,240	0.01%
2018/10/01	12	459.38	11	460.23	470.00	1	17,144	0.01%
2018/09/28	31	466.08	37	461.42	459.00	-6	17,136	-0.04%
2018/09/27	26	476.17	22	475.75	466.00	4	16,819	0.02%
2018/09/26	19	500.68	20	504.28	490.00	-1	16,641	-0.01%
2018/09/25	20	511.90	31	507.03	506.00	-11	16,651	-0.07%
2018/09/21	36	508.64	29	502.00	514.00	7	16,571	0.04%
2018/09/20	43	485.94	37	478.62	490.00	6	16,382	0.04%
2018/09/19	31.1	501.96	34	506.53	479.00	-3	15,986	-0.02%
2018/09/18	19	506.63	60	518.70	501.00	-41	15,768	-0.26%
2018/09/17	23	530.78	20	529.50	533.00	3	15,646	0.02%
2018/09/14	65	536.17	26	530.08	534.00	39	15,608	0.25%
2018/09/13	18	522.56	22	523.18	508.00	-4	15,358	-0.03%
2018/09/12	38	529.89	45	529.78	528.00	-7	15,240	-0.05%
2018/09/11	26	551.73	25.4	545.33	546.00	0.6	15,244	0.00%
2018/09/10	42	542.12	33.4	533.71	532.00	8.6	15,046	0.06%
2018/09/07	23	565.43	20	573.90	545.00	3	14,799	0.02%
2018/09/06	27	603.37	24	607.38	595.00	3	14,466	0.02%
2018/09/05	33	623.91	38	617.55	611.00	-5	14,238	-0.04%
2018/09/04	43	623.26	38	624.45	630.00	5	14,222	0.04%
2018/09/03	16	645.56	30	672.23	629.00	-14	13,956	-0.10%
2018/08/31	28	698.04	24	697.88	698.00	4	13,827	0.03%
2018/08/30	59	700.51	56	698.70	696.00	3	13,859	0.02%
2018/08/29	31	699.19	26	698.85	705.00	5	13,851	0.04%
2018/08/28	52	686.31	55	689.33	675.00	-3	13,739	-0.02%
2018/08/27	21	682.43	17	685.06	695.00	4	13,582	0.03%
2018/08/24	29	641.00	30	640.70	643.00	-1	13,402	-0.01%
2018/08/23	46	638.11	42	631.38	628.00	4	13,317	0.03%
2018/08/22	32	662.41	39	660.26	650.00	-7	13,214	-0.05%
2018/08/21	56	667.70	67	662.21	673.00	-11	13,070	-0.08%
2018/08/20	74	643.38	59	636.61	662.00	15	12,901	0.12%
2018/08/17	45	667.13	54	666.56	630.00	-9	12,641	-0.07%
2018/08/16	62.1	637.51	56.4	650.72	663.00	5.7	12,302	0.05%
2018/08/15	52	616.81	86	617.50	610.00	-34	12,018	-0.28%
2018/08/14	87	612.24	55	609.24	637.00	32	11,792	0.27%
2018/08/13	47.1	614.62	53	616.57	597.00	-6	11,467	-0.05%
2018/08/10	36.1	677.02	40	684.40	651.00	-4	11,084	-0.04%
2018/08/09	62	729.24	43	718.37	720.00	19	10,698	0.18%
2018/08/08	61	777.54	94	782.76	742.00	-33	10,347	-0.32%
2018/08/07	40	753.33	25	749.24	788.00	15	10,030	0.15%
2018/08/06	58	741.19	49	742.27	724.00	9	10,095	0.09%
2018/08/03	51	728.08	41	722.49	730.00	10	10,156	0.10%
2018/08/02	16.1	734.93	18	741.50	716.00	-1.9	9,950	-0.02%
2018/08/01	49	786.53	42	787.76	795.00	7	9,883	0.07%
2018/07/31	33	807.33	35	802.86	781.00	-2	9,829	-0.02%
2018/07/30	15	891.00	47	885.83	840.00	-32	9,636	-0.33%
2018/07/27	12	926.92	9	929.89	933.00	3	9,581	0.03%
2018/07/26	16.2	921.09	23	922.70	915.00	-6.8	9,643	-0.07%
2018/07/25	42	917.10	16	909.56	925.00	26	9,619	0.27%
2018/07/24	14	879.79	14	867.14	893.00	0	9,720	0.00%
2018/07/23	28	830.39	21	819.86	843.00	7	9,844	0.07%
2018/07/20	17.2	869.77	12	880.58	812.00	5.2	9,892	0.05%
2018/07/19	14	873.00	14	869.71	892.00	0	9,848	0.00%
2018/07/18	17	867.06	13	860.00	860.00	4	9,781	0.04%
2018/07/17	16.2	930.04	46	928.98	904.00	-29.8	9,682	-0.31%
2018/07/16	7	987.29	18	974.39	962.00	-11	9,580	-0.11%
2018/07/13	7.2	1009.72	8	1003.00	998.00	-0.8	9,632	-0.01%
2018/07/12	24.1	994.87	20	1002.60	1005.00	4.1	9,608	0.04%
2018/07/11	36	987.47	7	977.00	965.00	29	9,508	0.30%
2018/07/10	3	1030.00	3	1048.33	1045.00	0	9,173	0.00%
2018/07/09	1	1030.15	2	1035.00	1020.00	-1	9,168	-0.01%
2018/07/06	31	1125.65	29	1099.66	1175.00	2	9,120	0.02%
2018/07/05	16	1175.94	29	1162.41	1115.00	-13	9,021	-0.14%
2018/07/04	26	1187.69	26	1178.65	1180.00	0	8,974	0.00%
2018/07/03	5	1230.00	9	1218.89	1165.00	-4	8,943	-0.04%
2018/07/02	7	1190.00	8	1192.50	1230.00	-1	8,742	-0.01%
2018/06/29	4	1117.50	1	1105.00	1125.00	3	8,658	0.03%
2018/06/28	8	1041.88	5	1039.00	1055.00	3	8,572	0.03%
2018/06/27	15	1051.33	20	1060.50	1020.00	-5	8,554	-0.06%
2018/06/26	12	1015.50	2	1014.00	1035.00	10	8,482	0.12%
2018/06/25	19	957.95	0	0.00	949.00	19	8,446	0.22%
2018/06/22	9	959.11	6	957.67	942.00	3	8,464	0.04%
2018/06/21	8.2	1007.07	13	1002.08	987.00	-4.8	8,456	-0.06%
2018/06/20	12	985.50	9	980.89	1010.00	3	8,485	0.04%
2018/06/19	2	1057.50	14	1102.14	1035.00	-12	8,404	-0.14%
2018/06/15	21	1111.43	12	1088.33	1135.00	9	8,410	0.11%
2018/06/14	15	1119.33	17	1109.41	1080.00	-2	8,400	-0.02%
2018/06/13	12	1119.58	28	1068.75	1130.00	-16	8,377	-0.19%
2018/06/12	35	1145.14	46	1169.78	1135.00	-11	8,374	-0.13%
2018/06/11	15	1222.67	4	1225.00	1210.00	11	8,254	0.13%
2018/06/08	18	1201.67	1	1180.00	1180.00	17	8,214	0.21%
2018/06/07	3	1150.00	19	1148.42	1230.00	-16	8,254	-0.19%
2018/06/06	32	1115.94	12	1114.58	1125.00	20	8,199	0.24%
2018/06/05	11	1025.00	17.2	1047.45	1025.00	-6.2	8,160	-0.08%
2018/06/04	7	1062.14	6.1	1014.73	1070.00	0.9	8,132	0.01%
2018/06/01	27	966.67	19	967.47	982.00	8	8,189	0.10%
2018/05/31	15	1051.60	25	1035.84	951.00	-10	8,259	-0.12%
2018/05/30	50	1034.90	59	1028.98	1035.00	-9	8,238	-0.11%
2018/05/29	9	1077.22	40	1047.88	1090.00	-31	8,203	-0.38%
2018/05/28	22	1047.96	0	0.00	1065.00	22	8,265	0.27%
2018/05/25	40	968.85	48	955.00	969.00	-8	8,376	-0.10%
2018/05/24	38	873.53	0	0.00	913.00	38	8,482	0.45%
2018/05/23	1.1	1013.48	47	986.26	883.00	-46	8,545	-0.54%
2018/05/21	21	960.48	8	902.88	974.00	13	8,574	0.15%
2018/05/18	41	872.07	25	887.16	886.00	16	8,598	0.19%
2018/05/17	17	843.71	5	900.00	844.00	12	8,572	0.14%
2018/05/16	9.1	934.61	43.2	945.15	926.00	-34.1	8,565	-0.40%
2018/05/15	6.1	1000.00	3.9	1000.00	1000.00	2.2	8,607	0.03%
2018/05/14	18	913.00	7.1	909.75	913.00	10.9	8,578	0.13%
2018/05/11	43	847.40	45	855.69	830.00	-2	8,639	-0.02%
2018/05/10	19	810.53	16	797.63	845.00	3	8,382	0.04%
2018/05/09	13	753.31	5	755.00	769.00	8	8,193	0.10%
2018/05/08	9	740.11	12	747.83	718.00	-3	8,066	-0.04%
2018/05/07	15	703.40	2	718.00	741.00	13	7,911	0.16%
2018/05/04	2	669.00	3	670.67	674.00	-1	7,867	-0.01%
2018/05/03	4	653.75	14	650.29	653.00	-10	7,785	-0.13%
2018/05/02	2	642.50	5	641.00	655.00	-3	7,734	-0.04%
2018/04/30	7	629.57	9	633.00	627.00	-2	7,707	-0.03%
2018/04/26	21	596.62	22	606.14	593.00	-1	7,738	-0.01%
2018/04/25	29	612.59	6.4	628.52	584.00	22.6	7,584	0.30%
2018/04/24	30	649.13	40	658.43	639.00	-10	7,374	-0.14%
2018/04/23	31	660.81	25	658.40	684.00	6	7,193	0.08%
2018/04/20	15	628.93	14	633.64	622.00	1	7,192	0.01%
2018/04/19	18	682.22	24	671.54	650.00	-6	7,135	-0.08%
2018/04/18	14	652.86	2	620.50	664.00	12	6,969	0.17%
2018/04/17	10	611.60	15	622.47	604.00	-5	6,938	-0.07%
2018/04/16	5	616.00	1	616.00	616.00	4	6,791	0.06%
2018/04/13	0	0.00	2	563.50	560.00	-2	6,736	-0.03%
2018/04/12	7	554.00	6	548.50	552.00	1	6,707	0.01%
2018/04/11	1	541.00	0.6	543.00	544.00	0.4	6,723	0.01%
2018/04/10	5	543.00	6	547.83	545.00	-1	6,796	-0.01%
2018/04/09	2	509.00	3	515.33	532.00	-1	6,716	-0.01%
2018/04/03	1	515.00	2	498.50	511.00	-1	6,666	-0.02%
2018/03/31	1	522.00	1	548.00	522.00	0	6,625	0.00%
2018/03/30	3	539.33	1	560.00	522.00	2	6,663	0.03%
2018/03/28	0	0.00	5	497.00	495.00	-5	6,563	-0.08%
2018/03/27	25	502.52	23	496.78	503.00	2	6,542	0.03%
2018/03/26	1	475.00	0	0.00	475.00	1	6,466	0.02%
2018/03/23	11	498.73	10	477.00	484.00	1	6,424	0.02%
2018/03/22	7	500.57	7	508.29	507.00	0	6,438	0.00%
2018/03/21	3	475.33	8	475.75	488.00	-5	6,366	-0.08%
2018/03/20	20	449.53	39	448.12	467.00	-19	6,256	-0.30%
2018/03/19	6	435.50	27	427.56	441.00	-21	6,150	-0.34%
2018/03/16	15	418.00	1	425.00	425.00	14	6,091	0.23%
2018/03/15	3	414.50	2	414.50	417.50	1	6,030	0.02%
2018/03/14	14	421.39	0	0.00	405.50	14	6,045	0.23%
2018/03/13	4	413.25	0	416.00	419.00	4	6,009	0.07%
2018/03/12	12	417.25	1	413.50	410.00	11	5,998	0.18%
2018/03/09	2	402.25	1	408.50	405.50	1	5,986	0.02%
2018/03/08	0	0.00	2	400.25	400.50	-2	5,903	-0.03%
2018/03/07	2	388.75	0	0.00	393.50	2	5,856	0.03%
2018/03/06	1	381.00	2	382.75	383.50	-1	5,819	-0.02%
2018/03/02	5	355.72	7	358.14	365.50	-2	6,006	-0.03%
2018/03/01	1	342.00	6	340.75	346.00	-5	5,882	-0.08%
2018/02/27	2	328.25	4	333.00	330.50	-2	5,833	-0.03%
2018/02/26	3	326.67	2	330.75	325.00	1	5,824	0.02%
2018/02/23	3	328.00	1	331.50	325.00	2	5,726	0.03%
2018/02/22	2	326.00	4	330.88	327.00	-2	5,606	-0.04%
2018/02/21	2	325.50	1	325.00	326.00	1	5,491	0.02%
2018/02/12	5	325.90	0	0.00	312.00	5	5,437	0.09%
2018/02/09	2	319.75	2	324.75	331.50	0	5,426	0.00%
2018/02/08	2	353.75	2	354.25	348.00	0	5,406	0.00%
2018/02/07	3	365.17	1	373.00	357.50	2	5,364	0.04%
2018/02/06	4	368.25	3	359.17	354.00	1	5,307	0.02%
2018/02/05	4	386.38	2	389.00	385.00	2	5,207	0.04%
2018/02/02	3	402.50	5	404.90	400.00	-2	5,176	-0.04%
2018/02/01	1	385.00	0	0.00	386.00	1	5,070	0.02%
2018/01/29	1	372.00	1	380.50	382.50	0	4,960	0.00%
2018/01/26	1	382.50	0	0.00	373.00	1	4,892	0.02%
2018/01/25	1	400.50	1	399.00	395.50	0	4,805	0.00%
2018/01/24	2	398.25	2	397.25	397.00	0	4,794	0.00%
2018/01/23	12	413.42	11	411.73	395.00	1	4,728	0.02%
2018/01/22	0	0.00	1	407.00	415.00	-1	4,613	-0.02%
2018/01/19	1	370.00	1	368.00	389.00	0	4,490	0.00%
2018/01/16	5	346.40	5	351.80	360.50	0	4,332	0.00%
2018/01/15	1	360.50	3	362.33	354.00	-2	4,165	-0.05%
2018/01/11	1	396.50	0	0.00	386.50	1	4,022	0.02%
2018/01/10	0	0.00	1	391.00	379.50	-1	3,929	-0.03%
2018/01/09	1	395.00	0	0.00	394.00	1	3,907	0.03%
2018/01/05	2	403.25	2	404.75	404.00	0	3,856	0.00%
2018/01/04	2	406.75	2	401.00	398.50	0	3,820	0.00%
2018/01/03	1	389.00	1	389.00	389.00	0	3,730	0.00%