國巨 (2327)-元富-花蓮券商分點個股進出

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
525
漲跌
▲5
漲幅
+0.96%
成交量
4,385張
產業
上市電子零組件類股
1896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

國巨 (2327)籌碼相關－元富-花蓮券商分點個股進出

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

元富-花蓮券商分點個股進出
元富-花蓮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
2024/12/03	0.1	528.00	1	525.00	525.00	-0.9	2,554	-0.04%
2024/12/02	3	524.00	0	0.00	520.00	3	2,508	0.12%
2024/11/29	2	509.00	0	0.00	514.00	2	2,487	0.08%
2024/11/28	0.3	508.68	1	508.00	508.00	-0.8	2,485	-0.03%
2024/11/27	2.1	529.26	1	528.00	521.00	1.1	2,427	0.05%
2024/11/26	1	545.00	1	535.00	535.00	0	2,416	0.00%
2024/11/25	0	0.00	1	540.00	539.00	-1	2,420	-0.04%
2024/11/22	0	540.00	0.1	540.00	537.00	-0.1	2,426	0.00%
2024/11/21	0	531.13	0	0.00	534.00	0	2,434	0.00%
2024/11/20	2	533.00	0	0.00	526.00	2	2,440	0.08%
2024/11/19	1	531.00	1	535.00	535.00	0	2,441	0.00%
2024/11/18	0	532.00	0	0.00	530.00	0	2,446	0.00%
2024/11/15	0	537.50	1	533.00	533.00	-1	2,444	-0.04%
2024/11/14	2	541.50	0	551.00	534.00	2	2,453	0.08%
2024/11/13	0	546.00	0	0.00	551.00	0	2,478	0.00%
2024/11/12	0	0.00	2	545.00	545.00	-2	2,489	-0.08%
2024/11/11	0.1	549.18	0	0.00	557.00	0.1	2,477	0.00%
2024/11/08	1.1	551.91	1	558.00	548.00	0.1	2,477	0.00%
2024/11/07	3	541.34	2	546.04	551.00	1	2,473	0.04%
2024/11/06	1	534.00	0	0.00	534.00	1	2,465	0.04%
2024/11/05	1.2	541.53	0	0.00	538.00	1.2	2,455	0.05%
2024/11/04	0	0.00	1	543.00	543.00	-1	2,502	-0.04%
2024/11/01	1.1	544.27	0	0.00	545.00	1.1	2,541	0.04%
2024/10/30	5.4	570.12	8	560.50	558.00	-2.6	2,536	-0.10%
2024/10/29	4.4	591.02	0	0.00	591.00	4.4	2,439	0.18%
2024/10/28	0.1	608.00	0	0.00	613.00	0.1	2,496	0.00%
2024/10/24	0	613.00	0	0.00	610.00	0	2,529	0.00%
2024/10/23	2.1	616.87	1	609.00	614.00	1.1	2,571	0.04%
2024/10/22	0.3	621.22	0	620.00	620.00	0.2	2,568	0.01%
2024/10/21	0	625.00	0	628.00	628.00	0	2,584	0.00%
2024/10/18	1	625.00	0.1	623.00	624.00	0.9	2,619	0.03%
2024/10/17	0	618.00	0	0.00	619.00	0	2,623	0.00%
2024/10/16	0	615.27	0	621.00	621.00	0	2,633	0.00%
2024/10/15	0	623.00	0.1	625.00	625.00	-0.1	2,708	0.00%
2024/10/11	1.1	602.36	0	0.00	604.00	1.1	2,736	0.04%
2024/10/09	0.1	613.97	0	0.00	611.00	0.1	2,780	0.00%
2024/10/08	0.5	610.54	0	0.00	613.00	0.5	2,790	0.02%
2024/10/07	0	0.00	0.2	616.00	624.00	-0.2	2,799	-0.01%
2024/10/04	1.2	617.64	1.6	608.43	607.00	-0.4	2,796	-0.01%
2024/10/01	5	626.97	5	620.00	620.00	0	2,786	0.00%
2024/09/30	0.1	628.37	0	0.00	623.00	0.1	2,808	0.00%
2024/09/27	6.1	648.61	5	635.00	635.00	1.1	2,826	0.04%
2024/09/26	0	0.00	1.4	652.74	652.00	-1.4	2,783	-0.05%
2024/09/25	0	0.00	0.6	639.29	645.00	-0.6	2,759	-0.02%
2024/09/24	0	618.00	0	0.00	623.00	0	2,720	0.00%
2024/09/23	0.2	613.00	1	610.00	613.00	-0.8	2,761	-0.03%
2024/09/20	0	0.00	0.2	614.00	604.00	-0.2	2,810	-0.01%
2024/09/19	0.2	598.01	0	0.00	609.00	0.2	2,841	0.01%
2024/09/18	2	605.00	1	604.03	604.00	1	2,882	0.03%
2024/09/16	1.1	608.09	1	614.00	615.00	0.1	2,982	0.00%
2024/09/13	0.3	605.00	0	0.00	606.00	0.3	2,983	0.01%
2024/09/12	1	605.98	2	604.00	603.00	-1	3,001	-0.03%
2024/09/11	1	576.00	0	0.00	573.00	1	2,989	0.03%
2024/09/10	1	578.01	0	0.00	577.00	1	2,985	0.03%
2024/09/09	4.1	593.22	1.1	593.14	593.00	3	3,013	0.10%
2024/09/06	6	607.17	5	607.00	607.00	1	2,993	0.03%
2024/09/05	1	601.00	0	0.00	606.00	1	2,994	0.03%
2024/09/04	1.3	609.67	0	0.00	608.00	1.3	2,999	0.04%
2024/09/03	2	646.97	0	0.00	642.00	2	2,995	0.07%
2024/09/02	6	659.50	5	655.00	655.00	1	3,001	0.03%
2024/08/30	6	659.67	5	657.00	657.00	1	3,019	0.03%
2024/08/29	0	654.00	0	0.00	657.00	0	3,016	0.00%
2024/08/28	3	653.00	2	653.96	654.00	1	3,026	0.03%
2024/08/27	1	650.00	0.1	653.00	653.00	0.9	3,092	0.03%
2024/08/26	0	0.00	1	662.00	655.00	-1	3,098	-0.03%
2024/08/23	0	636.00	0	0.00	648.00	0	3,089	0.00%
2024/08/22	0	0.00	1.6	639.89	641.00	-1.6	3,089	-0.05%
2024/08/21	1.1	642.10	1	643.00	635.00	0.1	3,121	0.00%
2024/08/20	0.1	641.50	0	0.00	646.00	0.1	3,118	0.00%
2024/08/19	1	635.00	1	637.00	633.00	0	3,112	0.00%
2024/08/16	1	630.00	0	638.00	631.00	1	3,111	0.03%
2024/08/15	5.2	633.94	5	622.03	622.00	0.1	3,092	0.00%
2024/08/14	1	750.00	2	759.97	745.00	-1	3,046	-0.03%
2024/08/13	5	742.00	5	738.00	738.00	0	3,028	0.00%
2024/08/12	4	734.75	3	733.00	733.00	1	3,039	0.03%
2024/08/09	4	741.25	4	731.07	727.00	0	3,045	0.00%
2024/08/08	3	693.01	4	703.25	701.00	-1	3,020	-0.03%
2024/08/07	1	681.17	1	702.00	702.00	0	3,001	0.00%
2024/08/06	1	687.91	0	663.00	677.00	1	3,014	0.03%
2024/08/05	2.3	686.85	0	680.00	669.00	2.2	2,986	0.07%
2024/08/02	3	763.65	0	0.00	743.00	3	2,966	0.10%
2024/08/01	5	792.00	5	786.00	786.00	0	2,960	0.00%
2024/07/31	5	760.00	10.2	785.03	792.00	-5.2	2,961	-0.18%
2024/07/30	4	713.50	4	725.00	730.00	0	3,024	0.00%
2024/07/29	3	734.99	3	720.00	720.00	0	3,019	0.00%
2024/07/26	2	723.98	1	723.00	727.00	1	3,009	0.03%
2024/07/23	2	751.00	1	755.00	755.00	1	3,011	0.03%
2024/07/22	5.2	765.34	5	742.00	742.00	0.2	2,999	0.01%
2024/07/19	6	792.00	4	766.00	766.00	2	2,974	0.07%
2024/07/18	4	790.00	4	795.00	795.00	0	2,969	0.00%
2024/07/17	5	801.40	5	799.80	798.00	0	2,971	0.00%
2024/07/16	2	796.50	1.1	809.76	804.00	0.9	3,010	0.03%
2024/07/15	2	762.01	0	0.00	772.00	2	2,958	0.07%
2024/07/12	3	784.65	0	783.00	770.00	3	2,960	0.10%
2024/07/11	5	771.85	9.2	792.62	797.00	-4.2	2,928	-0.14%
2024/07/10	0	0.00	1.8	760.95	764.00	-1.8	2,881	-0.06%
2024/07/09	1	742.00	0	0.00	745.00	1	2,899	0.03%
2024/07/08	0	0.00	2	754.00	755.00	-2	2,903	-0.07%
2024/07/05	4	754.50	2	753.01	754.00	2	2,926	0.07%
2024/07/04	0	738.00	1	752.98	753.00	-1	2,929	-0.03%
2024/07/03	2	730.50	1	738.00	731.00	1	2,920	0.03%
2024/07/02	2.2	715.91	0	0.00	717.00	2.2	2,916	0.08%
2024/06/28	1	736.00	0	0.00	730.00	1	2,927	0.03%
2024/06/27	1	741.00	0	741.00	742.00	1	3,027	0.03%
2024/06/26	0.1	758.00	0.1	758.77	763.00	0	2,986	0.00%
2024/06/25	7	767.00	5	759.20	756.00	2	2,969	0.07%
2024/06/24	8.1	764.77	4.2	762.29	759.00	3.9	2,915	0.13%
2024/06/21	2	741.50	1.3	747.15	759.00	0.7	2,880	0.02%
2024/06/20	3	717.00	3	715.00	715.00	0	2,801	0.00%
2024/06/19	1	715.00	4.1	715.45	717.00	-3.1	2,817	-0.11%
2024/06/18	0	710.00	0	0.00	712.00	0	2,839	0.00%
2024/06/17	3	699.00	0.1	694.77	705.00	2.9	2,826	0.10%
2024/06/14	2	681.18	5	693.97	696.00	-3	2,819	-0.11%
2024/06/13	1	679.00	0.1	678.00	678.00	0.9	2,780	0.03%
2024/06/12	5	667.00	4	667.50	668.00	1	2,785	0.04%
2024/06/11	5	675.00	5	666.00	666.00	0	2,800	0.00%
2024/06/07	12	686.17	10	678.02	678.00	2	2,825	0.07%
2024/06/06	0	0.00	2	674.05	674.00	-2	2,815	-0.07%
2024/06/05	1	677.00	1	671.22	671.00	0	2,804	0.00%
2024/06/04	0	669.00	1	674.00	671.00	-1	2,847	-0.04%
2024/06/03	0	0.00	1.4	677.65	677.00	-1.4	2,841	-0.05%
2024/05/31	6	675.83	3.1	662.33	662.00	2.9	2,834	0.10%
2024/05/30	0	655.00	0	0.00	657.00	0	2,778	0.00%
2024/05/29	6	672.48	7	669.00	668.00	-1	2,791	-0.04%
2024/05/28	4	668.00	5	669.00	669.00	-1	2,854	-0.04%
2024/05/27	2	657.00	6.1	661.74	667.00	-4.1	2,880	-0.14%
2024/05/24	4	643.51	2	650.97	651.00	2	2,838	0.07%
2024/05/23	2	636.00	2	638.00	638.00	0	2,811	0.00%
2024/05/22	2	638.00	1.1	636.19	636.00	1	2,821	0.03%
2024/05/21	2	627.00	2	630.00	630.00	0	2,814	0.00%
2024/05/20	2	640.00	2	634.00	634.00	0	2,812	0.00%
2024/05/17	3	642.67	2	640.00	640.00	1	2,801	0.04%
2024/05/16	2	641.00	0	0.00	645.00	2	2,800	0.07%
2024/05/15	0	630.00	0	0.00	630.00	0	2,808	0.00%
2024/05/14	2	636.00	2	634.00	634.00	0	2,817	0.00%
2024/05/13	5	638.00	5	636.00	636.00	0	2,813	0.00%
2024/05/10	7	645.14	6.1	635.21	635.00	0.9	2,809	0.03%
2024/05/09	1	650.00	4	648.00	648.00	-3	2,781	-0.11%
2024/05/08	6	662.17	3	661.67	662.00	3	2,748	0.11%
2024/05/07	1	652.00	1	645.06	658.00	0	2,729	0.00%
2024/05/06	2	663.50	0	0.00	659.00	2	2,689	0.07%
2024/05/03	4	655.27	3.1	661.29	655.00	0.9	2,641	0.04%
2024/05/02	0	0.00	1	621.00	625.00	-1	2,467	-0.04%
2024/04/29	4	629.25	3	629.00	631.00	1	2,447	0.04%
2024/04/26	0	0.00	0	617.00	615.00	0	2,409	0.00%
2024/04/24	1	614.00	2	619.00	624.00	-1	2,408	-0.04%
2024/04/22	1	600.00	2	600.00	599.00	-1	2,430	-0.04%
2024/04/19	1	596.79	1	588.00	588.00	0	2,393	0.00%
2024/04/18	0	590.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	1	591.99	0.1	592.00	593.00	0.9	2,342	0.04%
2024/04/16	0.1	585.12	0	0.00	585.00	0.1	2,348	0.00%
2024/04/15	1	607.98	1.1	603.91	602.00	-0.1	2,322	0.00%
2024/04/11	0	0.00	0.1	617.00	609.00	-0.1	2,256	-0.01%
2024/04/10	0	620.00	0	0.00	621.00	0	2,230	0.00%
2024/04/09	0.1	616.00	0	0.00	615.00	0.1	2,228	0.00%
2024/04/08	2	623.00	0	622.00	617.00	2	2,225	0.09%
2024/04/03	1.1	620.81	0	0.00	614.00	1.1	2,189	0.05%
2024/04/02	1.1	614.10	1	615.00	616.00	0.1	2,171	0.00%
2024/04/01	0	0.00	1.2	611.87	622.00	-1.2	2,135	-0.06%
2024/03/29	0	0.00	3	593.67	591.00	-3	2,016	-0.15%
2024/03/28	0	0.00	0.1	590.00	594.00	-0.1	2,012	0.00%
2024/03/27	1	576.00	1.1	578.91	581.00	-0.1	2,001	0.00%
2024/03/26	1	573.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	2	585.00	2	582.00	582.00	0	1,987	0.00%
2024/03/22	0	579.67	1	588.00	588.00	-1	1,970	-0.05%
2024/03/21	0	577.00	0	579.00	585.00	0	1,958	0.00%
2024/03/19	0	580.00	0	0.00	578.00	0	2,018	0.00%
2024/03/18	1	585.00	0	0.00	586.00	1	2,040	0.05%
2024/03/14	1	589.00	0	0.00	584.00	1	2,123	0.05%
2024/03/13	3	584.00	3.1	582.97	583.00	-0.1	2,121	0.00%
2024/03/12	0	0.00	1.2	573.50	578.00	-1.2	2,092	-0.06%
2024/03/11	2.1	564.14	0	0.00	566.00	2.1	2,078	0.10%
2024/03/08	1	560.00	1	564.00	565.00	0	2,087	0.00%
2024/03/07	0	554.00	3	556.67	556.00	-3	2,034	-0.15%
2024/03/06	0	0.00	1	556.00	556.00	-1	2,040	-0.05%
2024/03/05	1	549.02	0	0.00	549.00	1	2,074	0.05%
2024/03/04	0	559.64	0	0.00	556.00	0	2,094	0.00%
2024/03/01	4	567.50	8	568.25	563.00	-4	2,148	-0.19%
2024/02/29	1	552.00	0	0.00	558.00	1	2,085	0.05%
2024/02/27	0	540.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	1	547.00	2	541.00	547.00	-1	2,124	-0.05%
2024/02/23	0.1	550.65	0	0.00	541.00	0.1	2,119	0.01%
2024/02/22	0	552.50	0	0.00	552.00	0	2,101	0.00%
2024/02/20	0.1	552.88	1	553.00	554.00	-0.9	2,090	-0.04%
2024/02/16	0	540.90	0	0.00	543.00	0	2,094	0.00%
2024/02/15	1	550.99	0	0.00	551.00	1	2,067	0.05%
2024/02/05	1	546.02	0	0.00	550.00	1	2,061	0.05%
2024/02/02	0	555.00	0	0.00	555.00	0	2,047	0.00%
2024/02/01	1	554.00	0	0.00	552.00	1	2,039	0.05%
2024/01/31	3	550.00	0	0.00	552.00	3	2,025	0.15%
2024/01/30	0.1	552.00	0	0.00	550.00	0.1	2,035	0.00%
2024/01/25	0	0.00	1	556.00	556.00	-1	2,054	-0.05%
2024/01/24	0	558.00	3	553.00	553.00	-3	2,098	-0.14%
2024/01/23	2.1	558.50	0	0.00	560.00	2.1	2,114	0.10%
2024/01/22	1	556.00	2	557.00	556.00	-1	2,117	-0.05%
2024/01/19	1	562.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	0	561.00	0	0.00	557.00	0	2,132	0.00%
2024/01/17	4	572.50	1	563.00	559.00	3	2,125	0.14%
2024/01/16	0	567.00	2	565.50	564.00	-2	2,054	-0.10%
2024/01/15	0	0.00	3	575.33	576.00	-3	2,039	-0.15%
2024/01/11	3.1	553.02	0	0.00	554.00	3.1	2,046	0.15%
2024/01/10	1.2	557.58	0	0.00	555.00	1.2	2,064	0.06%
2024/01/09	1	573.00	1	565.00	565.00	0	2,090	0.00%
2024/01/08	2	572.00	0	0.00	572.00	2	2,080	0.10%
2024/01/05	1	572.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	4	583.00	4	577.00	577.00	0	2,125	0.00%
2024/01/03	2.1	575.29	3	577.34	578.00	-0.9	2,127	-0.04%
2024/01/02	1	590.00	0	0.00	587.00	1	2,110	0.05%
2023/12/29	2	598.99	1	597.00	597.00	1	2,097	0.05%
2023/12/27	0.4	601.54	1	604.00	601.00	-0.6	2,114	-0.03%
2023/12/26	1.1	599.00	0	0.00	600.00	1.1	2,124	0.05%
2023/12/25	2	593.00	0	0.00	594.00	2	2,137	0.09%
2023/12/22	0.1	594.00	0.2	595.00	596.00	-0.1	2,130	0.00%
2023/12/21	0	0.00	0.2	607.00	607.00	-0.2	2,113	-0.01%
2023/12/20	2	616.00	2	614.00	614.00	0	2,114	0.00%
2023/12/19	4	619.00	4	616.00	616.00	0	2,106	0.00%
2023/12/18	0.2	618.00	0	0.00	620.00	0.2	2,095	0.01%
2023/12/15	1	629.00	0	631.00	633.00	1	2,091	0.05%
2023/12/14	0	0.00	2.1	628.44	634.00	-2.1	2,058	-0.10%
2023/12/13	3	622.00	3	605.00	605.00	0	1,990	0.00%
2023/12/12	2.1	616.07	3.1	620.00	619.00	-1	1,991	-0.05%
2023/12/11	0	0.00	0.2	612.48	614.00	-0.2	1,943	-0.01%
2023/12/08	0.7	599.00	0.1	600.10	601.00	0.6	1,894	0.03%
2023/12/07	0	0.00	0.1	594.93	595.00	-0.1	1,905	0.00%
2023/12/06	0	0.00	1.1	599.62	595.00	-1.1	1,901	-0.06%
2023/12/05	0	0.00	0.1	597.00	600.00	-0.1	1,877	0.00%
2023/12/04	0	0.00	1	600.97	599.00	-1	1,861	-0.05%
2023/12/01	0	0.00	0	597.97	597.00	0	1,862	0.00%
2023/11/30	0	0.00	0.1	598.00	601.00	-0.1	1,869	-0.01%
2023/11/29	2	597.50	0.4	597.62	599.00	1.6	1,847	0.09%
2023/11/28	0	584.00	0.1	585.55	594.00	-0.1	1,921	-0.01%
2023/11/27	0	0.00	0	571.33	571.00	0	1,861	0.00%
2023/11/24	0	0.00	3.8	571.90	575.00	-3.8	1,859	-0.20%
2023/11/23	0	0.00	0.1	547.00	545.00	-0.1	1,763	-0.01%
2023/11/22	1	548.00	0	0.00	550.00	1	1,777	0.06%
2023/11/21	0	0.00	1	550.98	550.00	-1	1,781	-0.06%
2023/11/17	0	0.00	0	546.00	547.00	0	1,777	0.00%
2023/11/16	0	0.00	0	544.00	545.00	0	1,780	0.00%
2023/11/15	1	547.00	1	552.96	548.00	0	1,768	0.00%
2023/11/14	1.1	549.09	0	550.00	546.00	1.1	1,764	0.06%
2023/11/13	0	0.00	0	551.00	557.00	0	1,781	0.00%
2023/11/10	0	0.00	0.2	541.00	545.00	-0.2	1,771	-0.01%
2023/11/07	0	0.00	0.9	557.65	557.00	-0.9	1,799	-0.05%
2023/11/06	0	0.00	0.2	550.55	551.00	-0.2	1,789	-0.01%
2023/11/03	0	0.00	0	547.33	549.00	0	1,785	0.00%
2023/11/02	0	0.00	0	545.00	547.00	0	1,778	0.00%
2023/11/01	1	538.00	0	541.82	538.00	1	1,760	0.05%
2023/10/31	1	526.08	1	526.01	526.00	0	1,721	0.00%
2023/10/30	0	0.00	0	540.33	539.00	0	1,730	0.00%
2023/10/27	0	0.00	1	533.92	534.00	-1	1,733	-0.06%
2023/10/26	1	508.00	1	513.00	510.00	0	1,725	0.00%
2023/10/20	0	534.00	0	0.00	530.00	0	1,796	0.00%
2023/10/18	0	0.00	0	550.71	550.00	0	1,839	0.00%
2023/10/17	0.1	550.00	1	553.83	547.00	-1	1,808	-0.06%
2023/10/16	0	0.00	0	535.00	536.00	0	1,782	0.00%
2023/10/13	0	0.00	0	541.80	542.00	0	1,824	0.00%
2023/10/12	0.1	540.00	0	538.02	543.00	0	1,840	0.00%
2023/10/11	0	0.00	0	527.00	527.00	0	1,801	0.00%
2023/10/05	0	0.00	0	525.00	530.00	0	1,819	0.00%
2023/10/04	0	0.00	0	520.00	521.00	0	1,828	0.00%
2023/10/02	0	529.00	0	531.00	533.00	0	1,829	0.00%
2023/09/28	1	525.91	0	527.00	525.00	1	1,831	0.06%
2023/09/27	0	0.00	0	519.00	523.00	0	1,852	0.00%
2023/09/26	0	0.00	0	522.00	521.00	0	1,874	0.00%
2023/09/21	0	0.00	0	517.00	518.00	0	1,882	0.00%
2023/09/20	0	0.00	1	515.07	520.00	-1	1,877	-0.05%
2023/09/19	0	520.00	0	522.00	520.00	0	1,880	0.00%
2023/09/18	0	0.00	3	524.00	525.00	-3	1,903	-0.16%
2023/09/15	0	0.00	1.1	522.12	522.00	-1.1	1,898	-0.06%
2023/09/13	0	0.00	0.1	506.00	506.00	-0.1	1,881	-0.01%
2023/09/12	2	513.00	2	510.46	514.00	0	1,892	0.00%
2023/09/11	1	510.00	0	0.00	500.00	1	1,896	0.05%
2023/09/08	0	501.00	0	0.00	502.00	0	1,918	0.00%
2023/09/07	0	0.00	1	502.00	502.00	-1	1,945	-0.05%
2023/09/06	1	501.00	1	503.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	3	507.00	508.00	-3	1,979	-0.15%
2023/09/04	0	498.64	0.8	501.17	497.50	-0.8	1,991	-0.04%
2023/09/01	3	499.83	1.1	507.79	499.50	1.9	1,977	0.09%
2023/08/31	0	0.00	1	487.00	485.00	-1	1,904	-0.05%
2023/08/30	1	484.00	1	483.00	482.50	0	1,928	0.00%
2023/08/28	0	0.00	2	475.50	478.00	-2	2,013	-0.10%
2023/08/25	0	467.50	0	0.00	470.00	0	2,122	0.00%
2023/08/24	1	472.50	0	0.00	471.50	1	2,210	0.05%
2023/08/23	1	470.50	1.1	470.00	470.50	-0.1	2,265	0.00%
2023/08/22	1	463.00	1	462.00	466.00	0	2,359	0.00%
2023/08/21	0	0.00	1	456.50	456.50	-1	2,419	-0.04%
2023/08/18	0	460.50	1	459.00	461.50	-1	2,467	-0.04%
2023/08/16	0	447.65	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0	455.00	0	0.00	453.00	0	2,548	0.00%
2023/08/14	1	457.51	0	0.00	457.00	1	2,577	0.04%
2023/08/11	0	0.00	1	470.00	470.00	-1	2,588	-0.04%
2023/08/10	0	465.38	1	467.00	467.00	-1	2,590	-0.04%
2023/08/08	0.2	465.00	0	0.00	463.50	0.2	2,598	0.01%
2023/08/07	0	467.00	0	0.00	468.00	0	2,609	0.00%
2023/08/04	0	463.00	0	0.00	464.00	0	2,621	0.00%
2023/08/02	0	0.00	1	463.00	463.00	-1	2,653	-0.04%
2023/08/01	1	462.50	0	0.00	461.50	1	2,637	0.04%
2023/07/31	0	466.00	0	0.00	459.50	0	2,652	0.00%
2023/07/27	0	0.00	1	456.00	456.00	-1	2,603	-0.04%
2023/07/26	1	456.37	0	0.00	449.50	1	2,598	0.04%
2023/07/24	0.1	464.86	0	0.00	457.50	0.1	2,572	0.00%
2023/07/21	0	476.30	1	475.00	473.50	-0.9	2,539	-0.04%
2023/07/20	0	487.75	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1.2	486.83	1	486.00	486.00	0.2	2,551	0.01%
2023/07/18	1	498.94	0	0.00	489.00	1	2,621	0.04%
2023/07/17	0	0.00	1	502.00	503.00	-1	2,606	-0.04%
2023/07/14	0	493.00	0	0.00	495.50	0	2,601	0.00%
2023/07/13	0	490.50	1	502.00	491.00	-1	2,614	-0.04%
2023/07/12	0	494.00	0	0.00	497.00	0	2,614	0.00%
2023/07/11	0	0.00	0.1	495.50	496.50	-0.1	2,667	0.00%
2023/07/10	0	487.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	493.43	1	494.00	491.50	-1	2,763	-0.04%
2023/07/06	0	490.50	0	0.00	489.00	0	2,755	0.00%
2023/07/05	3	490.33	0	0.00	487.50	3	2,786	0.11%
2023/07/04	0	497.73	1	498.50	497.50	-1	2,763	-0.04%
2023/06/30	0.1	490.49	1	491.50	491.50	-0.9	2,748	-0.03%
2023/06/29	1.1	495.45	0	0.00	495.00	1.1	2,752	0.04%
2023/06/28	0	488.00	0	0.00	488.00	0	2,753	0.00%
2023/06/26	2	486.75	1	486.00	486.00	1	2,801	0.04%
2023/06/21	0	493.17	1	491.00	491.00	-1	2,822	-0.04%
2023/06/20	3	497.33	2	496.00	496.00	1	2,833	0.04%
2023/06/19	1	500.00	1	498.00	498.00	0	2,844	0.00%
2023/06/16	3	508.33	2	506.00	506.00	1	2,851	0.04%
2023/06/15	0	0.00	4	507.00	510.00	-4	2,843	-0.14%
2023/06/14	0	0.00	1	499.50	499.50	-1	2,833	-0.04%
2023/06/12	0	490.00	1	488.00	488.00	-1	2,910	-0.03%
2023/06/09	2	495.00	1	492.50	492.50	1	2,944	0.03%
2023/06/08	5	497.90	3	494.00	494.00	2	2,967	0.07%
2023/06/07	2	504.00	3	504.67	504.00	-1	3,005	-0.03%
2023/06/06	5	514.60	7.1	505.83	502.00	-2.1	3,017	-0.07%
2023/06/05	3	508.01	4	517.26	519.00	-1	2,987	-0.03%
2023/06/02	2	503.00	2	506.00	506.00	0	2,963	0.00%
2023/06/01	5	500.80	2	500.00	500.00	3	2,944	0.10%
2023/05/31	3	497.00	4	507.00	508.00	-1	2,953	-0.03%
2023/05/30	1	494.01	1	496.50	496.00	0	2,868	0.00%
2023/05/29	1	507.00	1	508.00	508.00	0	2,835	0.00%
2023/05/26	6	504.83	9	500.56	502.00	-3	2,797	-0.11%
2023/05/25	8	492.38	6	503.33	507.00	2	2,742	0.07%
2023/05/24	0	0.00	2	490.25	492.50	-2	2,711	-0.07%
2023/05/23	2	493.50	2	493.50	493.50	0	2,689	0.00%
2023/05/22	4	490.87	2	491.00	493.00	2	2,684	0.07%
2023/05/19	2	503.47	0	0.00	495.50	2	2,674	0.08%
2023/05/18	2	498.25	0	0.00	500.00	2	2,777	0.07%
2023/05/17	4	489.88	2	489.00	488.50	2	2,793	0.07%
2023/05/16	2	493.00	3	491.83	491.00	-1	2,854	-0.04%
2023/05/15	2.1	489.98	1.8	488.89	488.00	0.3	2,865	0.01%
2023/05/12	3	497.17	4	490.00	496.00	-1	2,884	-0.03%
2023/05/11	3	497.17	4	490.00	490.00	-1	2,961	-0.03%
2023/05/09	0	491.50	0	0.00	500.00	0	2,957	0.00%
2023/05/05	3	498.50	7	503.57	506.00	-4	2,957	-0.14%
2023/05/04	5	491.20	0	0.00	493.50	5	2,967	0.17%
2023/05/03	1	497.00	1	498.00	498.00	0	2,986	0.00%
2023/05/02	0	0.00	1	503.00	502.00	-1	3,036	-0.03%
2023/04/27	1	491.00	1	492.00	492.00	0	3,153	0.00%
2023/04/26	1.1	492.05	1	495.00	495.00	0.1	3,150	0.00%
2023/04/25	1	499.99	2	490.50	490.50	-1	3,155	-0.03%
2023/04/24	1.1	497.73	0	0.00	507.00	1.1	3,135	0.04%
2023/04/21	4	511.67	2	495.50	495.50	2	3,149	0.06%
2023/04/20	1	528.99	0	0.00	518.00	1	3,144	0.03%
2023/04/19	0	536.00	1	535.00	535.00	-1	3,233	-0.03%
2023/04/18	2	543.49	0	0.00	538.00	2	3,290	0.06%
2023/04/17	1	543.00	0	0.00	542.00	1	3,321	0.03%
2023/04/14	0	0.00	1.1	552.92	553.00	-1.1	3,301	-0.03%
2023/04/13	0	0.00	2.1	545.46	542.00	-2.1	3,262	-0.06%
2023/04/12	0	0.00	1	539.03	542.00	-1	3,214	-0.03%
2023/04/11	0	526.40	0	0.00	527.00	0	3,148	0.00%
2023/04/10	2	533.00	1	530.00	530.00	1	3,136	0.03%
2023/04/07	1	518.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	0	520.00	1	520.00	520.00	-1	3,098	-0.03%
2023/03/31	0.1	531.00	0	0.00	529.00	0.1	3,095	0.00%
2023/03/30	0	519.00	0	0.00	520.00	0	3,086	0.00%
2023/03/29	0	521.67	0.1	524.00	520.00	0	3,103	0.00%
2023/03/28	0	528.00	1	531.00	531.00	-1	3,146	-0.03%
2023/03/24	1.1	528.90	1	524.00	527.00	0.1	3,153	0.00%
2023/03/23	0	0.00	1	512.00	517.00	-1	3,147	-0.03%
2023/03/21	1	500.00	0	0.00	505.00	1	3,160	0.03%
2023/03/17	4	486.01	4	489.75	496.00	0	3,177	0.00%
2023/03/16	1	486.04	1.1	487.14	486.50	-0.1	3,182	0.00%
2023/03/15	4	502.75	1.5	494.00	492.00	2.5	3,179	0.08%
2023/03/14	0	509.29	0.5	515.00	505.00	-0.5	3,132	-0.02%
2023/03/13	1.3	517.75	1	510.00	519.00	0.3	3,134	0.01%
2023/03/10	2.1	526.28	0	0.00	518.00	2.1	3,165	0.07%
2023/03/09	1.1	543.09	0	0.00	541.00	1.1	3,173	0.03%
2023/03/07	0	0.00	1	559.00	559.00	-1	3,204	-0.03%
2023/03/06	0.1	550.00	0	551.00	557.00	0.1	3,199	0.00%
2023/03/03	0	0.00	1	539.00	539.00	-1	3,168	-0.03%
2023/03/02	1.2	530.50	0	0.00	531.00	1.2	3,150	0.04%
2023/03/01	2	532.50	1	533.00	538.00	1	3,141	0.03%
2023/02/23	0	540.00	3	542.67	543.00	-3	3,113	-0.10%
2023/02/22	1	546.99	0	0.00	541.00	1	3,120	0.03%
2023/02/21	2	562.00	0	0.00	560.00	2	3,121	0.06%
2023/02/20	0.5	564.97	1	568.98	561.00	-0.5	3,188	-0.02%
2023/02/17	0	566.75	0	0.00	569.00	0	3,234	0.00%
2023/02/16	2	575.99	2.6	565.87	575.00	-0.6	3,252	-0.02%
2023/02/15	0	540.50	0.2	543.49	545.00	-0.2	3,223	-0.01%
2023/02/14	1	541.00	3	536.32	540.00	-2	3,220	-0.06%
2023/02/13	0	0.00	1	514.00	516.00	-1	3,261	-0.03%
2023/02/10	2	512.50	1	514.00	516.00	1	3,293	0.03%
2023/02/09	3.7	515.64	0	0.00	511.00	3.7	3,308	0.11%
2023/02/08	0	531.00	0	0.00	531.00	0	3,286	0.00%
2023/02/07	0	531.00	0	0.00	529.00	0	3,329	0.00%
2023/02/06	0	531.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0	0.00	0	540.00	540.00	0	3,427	0.00%
2023/02/02	0	535.00	0	540.00	541.00	0	3,458	0.00%
2023/02/01	0	0.00	0.4	534.49	540.00	-0.4	3,470	-0.01%
2023/01/31	0	0.00	1.3	539.15	540.00	-1.3	3,468	-0.04%
2023/01/30	0	0.00	1	529.09	532.00	-1	3,436	-0.03%
2023/01/17	0.1	512.00	0.5	513.73	519.00	-0.4	3,372	-0.01%
2023/01/16	0.4	511.31	0.1	512.00	513.00	0.3	3,347	0.01%
2023/01/12	0.5	523.00	0	0.00	520.00	0.5	3,399	0.01%
2023/01/10	0	0.00	0.9	521.64	535.00	-0.9	3,429	-0.03%
2023/01/09	0	0.00	2.8	514.53	525.00	-2.8	3,404	-0.08%
2023/01/06	0	0.00	1	498.97	496.00	-1	3,316	-0.03%
2023/01/05	1	484.00	1	479.01	485.50	0	3,296	0.00%
2023/01/04	0	0.00	1	465.00	465.00	-1	3,310	-0.03%
2023/01/03	1	447.00	0	459.00	465.50	1	3,399	0.03%
2022/12/30	0	452.00	0	0.00	451.00	0	3,420	0.00%
2022/12/29	1	453.00	1	455.50	455.50	0	3,424	0.00%
2022/12/28	2	460.74	1	458.00	458.00	1	3,456	0.03%
2022/12/27	0	463.42	1	464.50	464.50	-1	3,470	-0.03%
2022/12/23	0	459.53	1	460.00	460.00	-1	3,489	-0.03%
2022/12/22	0.1	466.43	0	0.00	466.50	0.1	3,506	0.00%
2022/12/21	1	460.50	0	0.00	454.50	1	3,514	0.03%
2022/12/20	0	459.11	0	0.00	455.50	0	3,547	0.00%
2022/12/19	0.1	472.00	1	472.00	472.00	-0.9	3,539	-0.03%
2022/12/16	1	486.99	0	484.00	480.50	1	3,536	0.03%
2022/12/15	0	0.00	2	492.02	495.00	-2	3,506	-0.06%
2022/12/14	0	0.00	0	483.50	486.00	0	3,532	0.00%
2022/12/12	1	475.51	0	480.50	485.50	1	3,583	0.03%
2022/12/09	0	0.00	1	479.00	479.00	-1	3,600	-0.03%
2022/12/07	1.1	489.92	5	481.00	484.50	-3.9	3,592	-0.11%
2022/12/06	0	491.60	0	0.00	491.00	0	3,580	0.00%
2022/12/05	0	0.00	0	503.34	502.00	0	3,582	0.00%
2022/12/02	0	0.00	0	488.15	489.50	0	3,542	0.00%
2022/12/01	0	0.00	1.1	473.41	473.00	-1.1	3,544	-0.03%
2022/11/30	0	0.00	0	456.22	463.00	0	3,479	0.00%
2022/11/29	0	437.17	0	0.00	438.00	0	3,419	0.00%
2022/11/28	0	439.00	0	0.00	437.50	0	3,412	0.00%
2022/11/25	1	448.50	0	0.00	445.00	1	3,397	0.03%
2022/11/24	0	448.50	0	0.00	452.00	0	3,392	0.00%
2022/11/23	1	455.00	0	0.00	449.00	1	3,382	0.03%
2022/11/22	0	0.00	1	458.00	458.00	-1	3,373	-0.03%
2022/11/21	1	456.00	0	0.00	454.00	1	3,392	0.03%
2022/11/18	0.4	452.62	0	0.00	453.50	0.4	3,373	0.01%
2022/11/17	2	461.00	2	465.98	466.00	0	3,349	0.00%
2022/11/16	5	452.50	6	456.09	461.00	-1	3,355	-0.03%
2022/11/15	3	447.01	1.1	454.66	455.00	1.9	3,294	0.06%
2022/11/14	0	0.00	1	439.50	439.50	-1	3,241	-0.03%
2022/11/11	0	440.00	1.1	445.54	445.50	-1.1	3,187	-0.04%
2022/11/10	1	421.49	0	0.00	421.50	1	3,081	0.03%
2022/11/09	4	415.88	5.2	413.99	424.00	-1.2	3,065	-0.04%
2022/11/08	1	395.50	2.2	393.68	393.50	-1.2	3,012	-0.04%
2022/11/07	3.1	389.70	1	382.00	382.00	2.1	2,984	0.07%
2022/11/04	0	0.00	1	385.00	389.50	-1	2,986	-0.03%
2022/11/03	6	388.00	1	386.50	389.50	5	2,937	0.17%
2022/11/02	1.7	379.50	0	0.00	381.50	1.7	2,891	0.06%
2022/11/01	1.3	378.21	0	0.00	379.00	1.3	2,863	0.05%
2022/10/31	0.1	360.66	0.8	349.81	367.00	-0.7	2,807	-0.03%
2022/10/19	1	271.00	1	279.00	268.00	0	2,763	0.00%
2022/10/18	2	278.25	3	280.50	278.50	-1	2,727	-0.04%
2022/10/17	0	0.00	13	278.03	278.50	-13	2,718	-0.48%
2022/10/14	3	275.00	3	277.83	277.50	0	2,742	0.00%
2022/10/13	0	265.00	2	266.50	264.00	-2	2,756	-0.07%
2022/10/12	0	267.58	1	269.50	270.50	-1	2,754	-0.04%
2022/10/11	3	275.67	0	0.00	272.50	3	2,742	0.11%
2022/10/07	5	290.60	4	287.75	287.00	1	2,735	0.04%
2022/10/05	1	294.00	2	297.25	297.50	-1	2,752	-0.04%
2022/10/04	0	288.00	0	287.50	287.50	0	2,772	0.00%
2022/10/03	0	0.00	1	279.50	281.00	-1	2,786	-0.04%
2022/09/30	0	265.56	1.2	264.23	269.00	-1.2	2,830	-0.04%
2022/09/29	2.1	277.05	0	0.00	271.00	2.1	2,818	0.07%
2022/09/28	1	291.99	1	285.00	285.00	0	2,767	0.00%
2022/09/27	1	300.50	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1	297.06	1	297.00	297.00	0	2,853	0.00%
2022/09/23	1	316.07	0	0.00	315.50	1	2,928	0.03%
2022/09/22	0.1	322.50	0	0.00	322.50	0.1	2,962	0.00%
2022/09/21	1	328.00	0	0.00	327.50	1	2,977	0.03%
2022/09/20	3	334.00	0	0.00	333.50	3	2,976	0.10%
2022/09/19	0	0.00	2	336.25	335.50	-2	2,983	-0.07%
2022/09/15	2	333.75	0.1	335.00	338.00	1.9	2,977	0.06%
2022/09/14	1	323.01	0.1	324.50	325.00	0.9	2,956	0.03%
2022/09/13	0	0.00	2	333.00	333.00	-2	2,951	-0.07%
2022/09/12	0	0.00	1	334.00	333.00	-1	2,987	-0.03%
2022/09/08	0	0.00	4	336.25	335.00	-4	2,968	-0.13%
2022/09/07	1	313.50	1	313.50	316.00	0	2,901	0.00%
2022/09/06	1	308.00	2	314.00	316.00	-1	2,909	-0.03%
2022/09/05	1	308.00	1.1	308.73	308.50	-0.1	2,920	0.00%
2022/09/02	2	312.78	0	0.00	312.50	2	2,913	0.07%
2022/09/01	1	319.50	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	1	328.50	328.50	-1	2,863	-0.03%
2022/08/29	2	315.75	0.1	315.00	317.50	1.9	2,832	0.07%
2022/08/26	1	333.00	0	330.00	332.00	1	2,781	0.04%
2022/08/25	0	0.00	1	326.00	326.00	-1	2,770	-0.04%
2022/08/24	1	325.50	1	325.50	324.00	0	2,780	0.00%
2022/08/19	3.1	331.65	2	332.25	332.00	1.1	2,847	0.04%
2022/08/18	6	325.50	0	0.00	327.50	6	2,833	0.21%
2022/08/17	2	328.50	0	0.00	329.00	2	2,822	0.07%
2022/08/15	0	0.00	1	334.50	334.50	-1	2,800	-0.04%
2022/08/12	1	323.00	0	0.00	330.00	1	2,799	0.04%
2022/08/11	0.1	325.50	1	326.50	326.50	-0.9	2,769	-0.03%
2022/08/10	0	321.00	0	0.00	319.00	0	2,773	0.00%
2022/08/09	1.4	324.98	1	323.00	325.00	0.4	2,791	0.01%
2022/08/08	0	321.05	1	319.00	325.00	-1	2,811	-0.04%
2022/08/05	1	321.51	0	0.00	323.00	1	2,818	0.04%
2022/08/04	2.1	317.26	0	0.00	317.00	2.1	2,824	0.07%
2022/08/03	2	325.50	2	325.50	326.50	0	2,773	0.00%
2022/08/02	0.1	331.50	1	325.50	325.50	-0.9	2,804	-0.03%
2022/08/01	2	336.50	0	0.00	341.00	2	2,776	0.07%
2022/07/29	0	0.00	2	342.75	342.00	-2	2,789	-0.07%
2022/07/28	1	340.00	1	346.50	340.50	0	2,792	0.00%
2022/07/27	1	339.50	1	335.50	342.50	0	2,786	0.00%
2022/07/25	1	329.01	0	0.00	337.00	1	2,806	0.04%
2022/07/21	2.1	327.31	4	332.63	336.50	-1.9	2,826	-0.07%
2022/07/20	2	327.24	2	329.75	322.50	0	2,791	0.00%
2022/07/19	0	324.83	0	0.00	326.00	0	2,770	0.00%
2022/07/18	3	323.34	0	0.00	326.50	3	2,759	0.11%
2022/07/15	0	318.58	1	318.50	318.50	-1	2,725	-0.04%
2022/07/14	0	320.50	1.1	322.86	320.00	-1	2,711	-0.04%
2022/07/13	1	319.47	3	320.50	318.00	-2	2,698	-0.07%
2022/07/12	4.1	311.24	1	313.50	309.00	3.1	2,648	0.12%
2022/07/11	1.1	299.32	11	303.14	304.00	-9.9	2,589	-0.38%
2022/07/08	1	316.37	2	301.32	308.50	-1	2,561	-0.04%
2022/07/07	2.9	290.96	1	287.00	291.00	1.9	2,477	0.08%
2022/07/06	0	282.50	6	284.00	280.00	-6	2,465	-0.24%
2022/07/05	7	277.57	0	0.00	284.50	7	2,455	0.29%
2022/07/04	0	0.00	1	278.00	278.00	-1	2,403	-0.04%
2022/07/01	3.1	298.40	4	282.00	282.00	-0.9	2,373	-0.04%
2022/06/30	2.1	309.38	2	308.00	308.00	0.1	2,292	0.00%
2022/06/29	1.1	327.35	0	0.00	325.00	1.1	2,259	0.05%
2022/06/28	11	337.13	0	0.00	332.00	11	2,242	0.49%
2022/06/27	2	336.50	4	338.88	341.50	-2	2,254	-0.09%
2022/06/24	1	334.42	2	327.50	328.00	-1	2,231	-0.04%
2022/06/23	0	331.33	2	330.75	331.50	-2	2,215	-0.09%
2022/06/22	0	341.39	1	335.50	335.50	-1	2,187	-0.04%
2022/06/21	0	0.00	1	344.04	353.00	-1	2,166	-0.05%
2022/06/20	0.1	341.84	1	341.00	342.00	-0.9	2,165	-0.04%
2022/06/17	0.1	356.11	0	0.00	354.00	0.1	2,161	0.00%
2022/06/16	1.1	383.04	0	0.00	368.00	1.1	2,151	0.05%
2022/06/15	0.1	380.39	0	0.00	383.50	0.1	2,264	0.00%
2022/06/14	1.1	379.90	0	378.50	377.00	1	2,317	0.04%
2022/06/13	0	386.88	0	0.00	384.00	0	2,303	0.00%
2022/06/10	1	399.02	2	399.00	400.00	-1	2,301	-0.04%
2022/06/09	0	403.69	0	0.00	405.00	0	2,318	0.00%
2022/06/08	0.1	407.95	1.2	402.92	403.00	-1.1	2,314	-0.05%
2022/06/06	1	405.00	0	0.00	410.50	1	2,346	0.04%
2022/06/02	0	403.28	0.1	407.50	407.00	0	2,374	0.00%
2022/06/01	0	403.80	2	406.00	405.00	-2	2,432	-0.08%
2022/05/31	0	400.20	0	0.00	405.00	0	2,444	0.00%
2022/05/27	0	0.00	2	392.25	393.00	-2	2,401	-0.08%
2022/05/26	0	387.30	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	386.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	1	390.45	0	0.00	382.00	1	2,548	0.04%
2022/05/17	0	0.00	2	387.50	397.00	-2	2,639	-0.08%
2022/05/16	1	381.00	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	382.83	0	0.00	383.00	0	2,612	0.00%
2022/05/12	3.1	385.13	0	0.00	378.00	3.1	2,629	0.12%
2022/05/11	0	392.50	3	393.33	392.00	-3	2,631	-0.11%
2022/05/10	3	392.50	0	0.00	392.50	3	2,684	0.11%
2022/05/09	0	401.13	1	398.50	398.50	-1	2,651	-0.04%
2022/05/06	0	408.50	0	0.00	408.00	0	2,664	0.00%
2022/05/05	2	416.48	0	0.00	417.00	2	2,680	0.08%
2022/05/04	0.1	406.44	0	0.00	408.50	0.1	2,693	0.00%
2022/05/03	2	407.00	3	406.33	406.50	-1	2,731	-0.04%
2022/04/29	0	403.14	0	404.00	404.50	0	2,759	0.00%
2022/04/28	0	404.00	0.1	403.50	405.00	-0.1	2,788	0.00%
2022/04/27	0	402.11	0	0.00	407.00	0	2,815	0.00%
2022/04/26	0	0.00	1	398.50	399.00	-1	2,847	-0.04%
2022/04/25	1	394.52	1	396.50	393.50	0	2,931	0.00%
2022/04/22	1	406.01	1	405.49	405.50	0	2,949	0.00%
2022/04/19	1	413.50	0	0.00	413.00	1	3,081	0.03%
2022/04/18	0	0.00	1	405.00	405.00	-1	3,145	-0.03%
2022/04/14	0	0.00	1	402.00	406.00	-1	3,274	-0.03%
2022/04/13	1.1	393.68	0	0.00	401.00	1.1	3,356	0.03%
2022/04/12	0	391.80	1	393.00	393.00	-1	3,491	-0.03%
2022/04/11	0	401.34	0	0.00	398.00	0	3,799	0.00%
2022/04/08	1	413.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	1	417.94	1	415.50	409.00	0	3,871	0.00%
2022/04/06	0	0.00	0	420.50	423.50	0	3,865	0.00%
2022/04/01	1.1	426.09	0	0.00	426.00	1.1	3,930	0.03%
2022/03/31	0.1	434.00	1	442.50	434.00	-0.9	3,953	-0.02%
2022/03/30	0	0.00	1	442.00	440.00	-1	3,984	-0.03%
2022/03/23	0	0.00	2	434.00	433.00	-2	4,085	-0.05%
2022/03/22	1	429.94	1	433.00	432.00	0	4,078	0.00%
2022/03/21	1.1	418.55	1	418.50	418.50	0.1	4,040	0.00%
2022/03/18	3	417.35	4	423.00	423.50	-1	4,022	-0.02%
2022/03/17	2	432.00	1	447.00	445.50	1	3,898	0.03%
2022/03/16	0.1	420.90	1	417.50	417.50	-0.9	3,845	-0.02%
2022/03/15	2	424.26	0	0.00	420.00	2	3,842	0.05%
2022/03/14	2	432.50	1	440.00	436.00	1	3,836	0.03%
2022/03/11	0	0.00	1	432.50	434.00	-1	3,873	-0.03%
2022/03/10	1.1	435.95	1	436.00	436.00	0.1	3,901	0.00%
2022/03/09	0	0.00	1	423.50	423.50	-1	3,908	-0.03%
2022/03/08	2	415.75	2	417.50	414.50	0	3,907	0.00%
2022/03/07	5.1	430.34	0	0.00	427.00	5.1	3,897	0.13%
2022/03/04	0	452.50	2	452.50	450.50	-2	3,893	-0.05%
2022/03/03	2	465.75	1	466.50	459.50	1	3,924	0.03%
2022/03/02	0	0.00	4	459.63	462.50	-4	3,956	-0.10%
2022/03/01	2	461.00	3	463.00	465.00	-1	3,973	-0.03%
2022/02/25	3	451.49	0	0.00	451.50	3	3,971	0.08%
2022/02/24	3.1	454.08	1	458.00	448.00	2.1	3,958	0.05%
2022/02/23	0	465.50	0	0.00	463.50	0	3,927	0.00%
2022/02/22	1	471.00	2	469.00	469.50	-1	3,930	-0.03%
2022/02/21	0	0.00	1	475.00	479.50	-1	3,963	-0.03%
2022/02/18	1	461.53	0	0.00	473.00	1	4,013	0.03%
2022/02/17	0	0.00	2	468.00	467.50	-2	4,028	-0.05%
2022/02/16	0	0.00	1	472.44	472.50	-1	4,053	-0.03%
2022/02/15	1	466.01	0	0.00	464.50	1	4,054	0.02%
2022/02/14	0	467.54	1	464.00	464.00	-1	4,050	-0.02%
2022/02/11	2	481.25	3	479.33	482.00	-1	4,043	-0.02%
2022/02/10	0	476.00	1.1	480.00	489.50	-1.1	4,046	-0.03%
2022/02/09	1	462.00	2	464.75	466.00	-1	4,002	-0.02%
2022/02/08	0.1	458.00	0	0.00	456.50	0.1	4,004	0.00%
2022/02/07	2	460.50	1	455.00	454.00	1	4,000	0.02%
2022/01/25	0	456.84	1	457.00	451.00	-1	4,146	-0.02%
2022/01/24	3.4	462.45	0	0.00	463.00	3.4	4,130	0.08%
2022/01/21	2.4	471.09	0	0.00	469.50	2.4	4,123	0.06%
2022/01/20	1	484.00	0	0.00	481.50	1	4,162	0.02%
2022/01/19	1	488.67	2	493.75	487.50	-1	4,149	-0.02%
2022/01/18	2.1	510.10	1	510.00	502.00	1.1	4,118	0.03%
2022/01/17	0	493.00	0.2	490.00	501.00	-0.2	4,049	0.00%
2022/01/14	1.2	482.74	2	488.00	492.00	-0.8	4,047	-0.02%
2022/01/13	1	499.99	0.1	508.00	498.00	0.9	4,035	0.02%
2022/01/12	0	505.64	1.1	508.86	510.00	-1	4,026	-0.03%
2022/01/11	2.1	502.08	2	517.00	501.00	0.1	4,009	0.00%
2022/01/10	2.1	518.00	1.2	511.53	519.00	0.9	3,956	0.02%
2022/01/07	1	520.00	1.1	517.67	515.00	-0.1	3,941	0.00%
2022/01/06	1.4	525.64	2	523.00	523.00	-0.6	3,850	-0.01%
2022/01/05	1.1	529.11	3	530.67	535.00	-1.9	3,789	-0.05%
2022/01/04	4	516.00	5.4	525.67	533.00	-1.4	3,671	-0.04%
2022/01/03	0	0.00	0.1	487.00	491.00	-0.1	3,353	0.00%
2021/12/30	0.1	477.50	0	0.00	479.50	0.1	3,300	0.00%
2021/12/29	1	476.00	0	0.00	474.00	1	3,332	0.03%
2021/12/28	0	0.00	0.1	480.00	478.00	-0.1	3,367	0.00%
2021/12/27	0	0.00	3	481.33	481.50	-3	3,348	-0.09%
2021/12/24	0	0.00	1	473.00	473.00	-1	3,395	-0.03%
2021/12/22	0	0.00	5	464.90	469.50	-5	3,393	-0.15%
2021/12/21	1	447.07	0	0.00	455.00	1	3,368	0.03%
2021/12/20	0	0.00	1	448.00	448.00	-1	3,366	-0.03%
2021/12/17	7	446.79	0	0.00	447.00	7	3,378	0.21%
2021/12/14	11.1	450.61	0	0.00	448.50	11.1	3,425	0.32%
2021/12/13	0	0.00	0.1	456.00	456.50	-0.1	3,448	0.00%
2021/12/10	0	449.50	0	0.00	447.50	0	3,480	0.00%
2021/12/08	0.2	457.50	0	0.00	454.50	0.2	3,501	0.01%
2021/12/07	3	457.84	0	0.00	456.00	3	3,505	0.09%
2021/12/06	0.1	468.26	0	0.00	465.00	0.1	3,491	0.00%
2021/12/03	0	0.00	1	468.00	472.50	-1	3,533	-0.03%
2021/12/02	0	0.00	1	463.50	465.00	-1	3,524	-0.03%
2021/12/01	0	0.00	0.1	463.21	465.00	-0.1	3,536	0.00%
2021/11/30	0	0.00	1	456.50	456.50	-1	3,534	-0.03%
2021/11/29	1.1	449.88	0	0.00	459.50	1.1	3,527	0.03%
2021/11/26	0	0.00	1	452.00	452.00	-1	3,537	-0.03%
2021/11/24	1	462.00	0.2	466.50	468.00	0.8	3,593	0.02%
2021/11/23	0	0.00	1	463.00	463.00	-1	3,634	-0.03%
2021/11/22	0	0.00	1	464.00	466.00	-1	3,701	-0.03%
2021/11/18	1	456.50	3.2	455.28	456.00	-2.2	3,746	-0.06%
2021/11/17	2.2	442.36	0.1	446.50	448.00	2.1	3,775	0.06%
2021/11/16	2	438.00	0	0.00	436.50	2	3,871	0.05%
2021/11/15	0	440.33	3	441.00	442.00	-3	4,120	-0.07%
2021/11/11	0	0.00	1	427.50	429.50	-1	4,196	-0.02%
2021/11/10	0	0.00	2	430.50	430.00	-2	4,274	-0.05%
2021/11/09	0	0.00	0.2	426.13	429.00	-0.2	4,380	0.00%
2021/11/08	0	419.50	4	418.50	419.00	-4	4,358	-0.09%
2021/11/05	4	425.50	0	0.00	425.50	4	4,396	0.09%
2021/11/04	0	0.00	3	425.00	423.00	-3	4,430	-0.07%
2021/11/03	2	425.68	17	420.94	422.50	-15	4,458	-0.34%
2021/11/02	11.3	409.53	1.1	424.55	410.00	10.2	4,405	0.23%
2021/11/01	5.1	431.19	10	433.00	427.00	-4.9	4,322	-0.11%
2021/10/29	1	437.99	0	0.00	434.00	1	4,311	0.02%
2021/10/28	3.1	439.69	2	441.00	438.50	1.1	4,310	0.03%
2021/10/27	1	426.00	1	428.00	430.50	0	4,235	0.00%
2021/10/26	0	0.00	1	427.50	427.50	-1	4,261	-0.02%
2021/10/25	0.1	423.43	0.1	424.00	427.00	0	4,254	0.00%
2021/10/22	0.1	418.50	0	0.00	421.50	0.1	4,333	0.00%
2021/10/21	2	421.50	1	417.50	419.50	1	4,442	0.02%
2021/10/20	1	425.43	0	0.00	426.00	1	4,495	0.02%
2021/10/19	1	420.50	0	0.00	419.00	1	4,510	0.02%
2021/10/18	0	410.00	2	409.50	410.50	-2	4,589	-0.04%
2021/10/15	2	409.75	0	0.00	417.00	2	4,678	0.04%
2021/10/14	1	404.50	1	402.00	405.50	0	4,697	0.00%
2021/10/13	1.4	402.41	2	407.50	402.00	-0.6	4,753	-0.01%
2021/10/12	1	411.04	3	410.00	414.00	-2	4,751	-0.04%
2021/10/07	1.1	408.59	1	416.00	415.50	0.1	4,774	0.00%
2021/10/06	1.1	409.89	0.3	409.00	403.00	0.9	4,785	0.02%
2021/10/05	2	411.75	1	402.00	417.00	1	4,777	0.02%
2021/10/04	1	420.71	0	0.00	409.50	1	4,776	0.02%
2021/10/01	0.1	428.85	0	0.00	418.00	0.1	4,818	0.00%
2021/09/30	0	440.00	0	0.00	442.50	0	4,943	0.00%
2021/09/29	1.1	438.71	1	443.00	439.00	0.1	5,106	0.00%
2021/09/28	2	455.78	2	460.75	453.00	0	5,152	0.00%
2021/09/27	3	465.00	0	0.00	466.00	3	5,162	0.06%
2021/09/24	1	471.00	13	475.31	469.00	-12	5,315	-0.23%
2021/09/23	1	469.00	0	0.00	469.00	1	5,496	0.02%
2021/09/17	10	470.50	3	472.00	470.50	7	5,571	0.13%
2021/09/16	2	463.49	1	461.50	461.50	1	5,573	0.02%
2021/09/15	4	467.28	3	480.00	466.00	1	5,586	0.02%
2021/09/13	1	483.50	2	485.25	484.00	-1	5,671	-0.02%
2021/09/10	0	0.00	2	481.25	481.50	-2	5,759	-0.03%
2021/09/08	1.1	472.50	1	469.00	460.50	0.1	6,141	0.00%
2021/09/07	1	483.50	0	0.00	477.00	1	6,297	0.02%
2021/09/06	3	478.33	3.1	483.02	480.50	-0.1	6,296	0.00%
2021/09/03	0	0.00	1	483.50	480.50	-1	6,299	-0.02%
2021/09/02	2	484.75	0	0.00	479.50	2	6,318	0.03%
2021/09/01	2.1	485.54	3	488.67	489.00	-1	6,367	-0.01%
2021/08/31	1	478.82	1	479.50	479.50	0	6,399	0.00%
2021/08/30	1	479.00	2	482.75	484.50	-1	6,386	-0.02%
2021/08/27	2	474.75	4.1	474.06	477.00	-2.1	6,368	-0.03%
2021/08/26	1	476.17	0	0.00	464.50	1	6,378	0.02%
2021/08/25	2	463.50	4.1	467.03	472.00	-2.1	6,352	-0.03%
2021/08/24	0	465.50	1	463.00	455.50	-1	6,417	-0.02%
2021/08/23	2.3	452.25	0	0.00	454.00	2.3	6,446	0.04%
2021/08/20	65.2	447.66	63	452.59	446.00	2.2	6,412	0.03%
2021/08/19	8.1	459.78	2	452.50	450.00	6.1	6,317	0.10%
2021/08/18	4	485.25	4	483.75	498.00	0	6,165	0.00%
2021/08/17	2.2	481.72	0	0.00	474.00	2.2	6,154	0.04%
2021/08/16	2.1	487.57	8	496.56	492.00	-6	6,266	-0.09%
2021/08/13	4.3	508.67	1	506.00	500.00	3.3	6,284	0.05%
2021/08/11	0.1	530.88	0	0.00	533.00	0.1	6,487	0.00%
2021/08/10	2	537.49	2	533.00	531.00	0	6,647	0.00%
2021/08/09	1	556.88	1	546.00	545.00	0	6,886	0.00%
2021/08/06	1	555.03	2	557.00	558.00	-1	7,108	-0.01%
2021/08/05	3	558.67	0	0.00	558.00	3	7,424	0.04%
2021/08/04	1	554.02	1	554.00	554.00	0	7,646	0.00%
2021/08/03	1.3	553.27	1	553.00	553.00	0.3	7,734	0.00%
2021/08/02	2	556.99	1	549.00	557.00	1	7,840	0.01%
2021/07/30	1.1	569.68	2	564.00	560.00	-0.9	7,891	-0.01%
2021/07/29	7.2	569.25	3	569.00	571.00	4.2	7,918	0.05%
2021/07/28	4.1	567.32	4	562.75	565.00	0.1	8,050	0.00%
2021/07/27	3.1	589.55	0	0.00	581.00	3.1	8,046	0.04%
2021/07/26	2	585.99	8	597.25	600.00	-6	7,969	-0.08%
2021/07/23	1	603.00	1	594.00	589.00	0	7,938	0.00%
2021/07/22	5	599.40	1	594.00	591.00	4	7,932	0.05%
2021/07/21	2	578.50	3	585.00	588.00	-1	7,887	-0.01%
2021/07/20	1	569.99	2	574.50	568.00	-1	7,901	-0.01%
2021/07/19	2	578.96	0	0.00	583.00	2	7,915	0.03%
2021/07/16	0	579.00	1	579.00	578.00	-1	7,949	-0.01%
2021/07/15	3	589.00	1	584.00	586.00	2	8,102	0.02%
2021/07/14	0.1	581.00	0.1	578.00	583.00	0	8,112	0.00%
2021/07/13	0	0.00	0.1	594.00	581.00	-0.1	8,160	0.00%
2021/07/12	2	591.00	5	589.00	586.00	-3	8,159	-0.04%
2021/07/09	2.1	590.44	2	586.50	584.00	0.1	8,206	0.00%
2021/07/08	4.2	598.89	4.1	595.20	590.00	0.1	8,194	0.00%
2021/07/07	4.1	602.93	5	602.80	603.00	-0.9	8,163	-0.01%
2021/07/06	3	583.00	4	590.50	597.00	-1	8,056	-0.01%
2021/07/05	1	570.00	2	569.50	571.00	-1	8,071	-0.01%
2021/07/02	2	554.50	3.1	549.77	556.00	-1.1	8,041	-0.01%
2021/07/01	5	568.98	2	566.00	557.00	3	8,044	0.04%
2021/06/29	2	554.00	3.1	560.03	555.00	-1.1	7,936	-0.01%
2021/06/28	0	0.00	0.3	539.00	545.00	-0.3	7,801	0.00%
2021/06/25	2	538.50	1.2	539.50	535.00	0.8	7,826	0.01%
2021/06/24	3	535.00	1	533.97	530.00	2	7,803	0.03%
2021/06/23	1	533.00	3	534.00	534.00	-2	7,848	-0.03%
2021/06/22	2	532.00	2	523.50	525.00	0	7,888	0.00%
2021/06/21	4.3	528.76	3.3	527.52	527.00	1	7,870	0.01%
2021/06/18	2.4	550.00	2.6	544.42	540.00	-0.3	7,826	0.00%
2021/06/17	3.3	540.88	3.1	543.87	545.00	0.3	7,778	0.00%
2021/06/16	2.1	532.16	2.1	526.19	531.00	0	7,623	0.00%
2021/06/15	3.1	515.00	7.3	513.29	523.00	-4.2	7,543	-0.06%
2021/06/11	3	496.67	1.3	497.14	494.00	1.7	7,392	0.02%
2021/06/10	2	498.50	3	500.33	500.00	-1	7,461	-0.01%
2021/06/09	0	492.50	0	0.00	496.00	0	7,502	0.00%
2021/06/08	1	495.00	1	492.00	497.50	0	7,606	0.00%
2021/06/07	2	478.00	1	474.00	477.50	1	7,769	0.01%
2021/06/04	2.2	487.09	1	489.50	491.00	1.2	7,782	0.02%
2021/06/03	1	491.50	2	493.00	494.50	-1	7,907	-0.01%
2021/06/02	1	500.00	1	490.00	486.00	0	8,012	0.00%
2021/06/01	1.1	500.24	2	505.00	500.00	-1	8,032	-0.01%
2021/05/31	63	504.97	62.4	501.17	505.00	0.7	8,075	0.01%
2021/05/28	4.2	489.64	2	492.50	490.00	2.2	8,049	0.03%
2021/05/27	0	0.00	4	482.00	478.50	-4	8,044	-0.05%
2021/05/26	8	480.44	7	476.00	481.00	1	8,135	0.01%
2021/05/25	3.1	477.39	5.1	476.15	479.00	-2	8,138	-0.02%
2021/05/24	9.1	457.57	7.1	459.32	463.50	2	8,191	0.02%
2021/05/21	2.1	458.90	2	465.25	458.50	0.1	8,350	0.00%
2021/05/20	3	444.83	4.1	444.54	443.50	-1.1	8,331	-0.01%
2021/05/19	1.2	444.69	4.1	442.10	442.50	-2.9	8,333	-0.03%
2021/05/18	9	439.22	16	437.66	449.00	-7	8,340	-0.08%
2021/05/17	7.2	421.14	4	418.25	415.50	3.2	8,427	0.04%
2021/05/14	13.5	439.28	3	445.17	440.00	10.5	8,287	0.13%
2021/05/13	9	416.22	9	408.70	409.50	0	8,073	0.00%
2021/05/12	6	441.57	5.6	453.59	423.00	0.4	7,929	0.01%
2021/05/11	1.4	481.01	16	464.63	469.00	-14.6	7,730	-0.19%
2021/05/10	3	530.47	1.3	518.69	511.00	1.7	7,695	0.02%
2021/05/07	4.2	520.48	14	524.71	535.00	-9.8	7,753	-0.13%
2021/05/06	2.1	502.31	2	499.00	501.00	0.1	7,796	0.00%
2021/05/05	8.2	501.74	5.1	506.59	490.50	3.2	7,881	0.04%
2021/05/04	7.4	512.48	3.5	508.86	503.00	3.9	8,049	0.05%
2021/05/03	1.1	530.08	1	529.00	522.00	0.1	8,230	0.00%
2021/04/29	2.1	546.52	8	545.38	543.00	-5.9	8,285	-0.07%
2021/04/28	2	549.50	1	548.00	547.00	1	8,373	0.01%
2021/04/27	3	558.00	1	555.00	555.00	2	8,464	0.02%
2021/04/26	1	556.06	1	559.00	560.00	0	8,557	0.00%
2021/04/23	9.2	558.20	8	560.50	554.00	1.2	8,685	0.01%
2021/04/22	3.2	557.13	1	550.07	546.00	2.2	8,861	0.02%
2021/04/21	9	560.56	7	558.43	557.00	2	9,069	0.02%
2021/04/20	4	572.75	6	570.17	571.00	-2	9,320	-0.02%
2021/04/16	1	547.19	2	548.50	551.00	-1	9,653	-0.01%
2021/04/15	5.2	546.12	3	546.67	553.00	2.2	10,131	0.02%
2021/04/14	5	552.77	0	0.00	546.00	5	10,236	0.05%
2021/04/13	0	0.00	4	563.50	556.00	-4	10,413	-0.04%
2021/04/12	2	570.01	2	571.50	563.00	0	10,560	0.00%
2021/04/09	3	581.67	4	583.75	578.00	-1	10,571	-0.01%
2021/04/08	10	581.30	8	585.12	587.00	2	10,609	0.02%
2021/04/07	2.1	565.12	2	568.00	570.00	0.1	10,587	0.00%
2021/04/06	4	560.00	2	561.97	562.00	2	10,645	0.02%
2021/03/31	1	559.83	0	560.00	553.00	1	10,747	0.01%
2021/03/30	2	565.50	4.1	563.54	563.00	-2.1	11,057	-0.02%
2021/03/29	1	558.00	2	561.00	554.00	-1	11,140	-0.01%
2021/03/26	3	558.68	2	559.50	559.00	1	11,223	0.01%
2021/03/25	0	545.29	1	544.00	542.00	-1	11,290	-0.01%
2021/03/24	0	0.00	2	549.00	552.00	-2	11,327	-0.02%
2021/03/23	2	567.49	8	562.88	554.00	-6	11,551	-0.05%
2021/03/22	6.1	555.66	1	554.00	563.00	5.1	11,668	0.04%
2021/03/19	3	547.69	2	549.50	552.00	1	11,983	0.01%
2021/03/18	2.1	560.00	0	0.00	559.00	2.1	12,076	0.02%
2021/03/17	0	571.00	0	0.00	568.00	0	12,371	0.00%
2021/03/16	3	588.67	3	579.33	579.00	0	12,758	0.00%
2021/03/15	0	0.00	2	576.50	580.00	-2	13,158	-0.02%
2021/03/12	3.2	575.00	2.2	576.27	572.00	1	13,230	0.01%
2021/03/11	7.2	560.49	10	560.40	565.00	-2.8	13,241	-0.02%
2021/03/10	1.1	540.89	8	537.38	534.00	-6.9	13,112	-0.05%
2021/03/09	7	536.43	0	0.00	535.00	7	13,284	0.05%
2021/03/08	4.4	559.81	6	557.50	547.00	-1.7	13,266	-0.01%
2021/03/05	102	568.55	104	564.08	564.00	-2	13,334	-0.01%	大買/大賣/
2021/03/04	13.1	583.32	5	582.60	575.00	8.1	13,528	0.06%
2021/03/03	7	582.57	6	580.83	592.00	1	13,543	0.01%
2021/03/02	2	586.54	2	584.00	583.00	0	13,585	0.00%
2021/02/26	4	598.03	2	597.50	593.00	2	13,877	0.01%
2021/02/25	4	619.75	0.1	620.00	614.00	3.9	14,159	0.03%
2021/02/24	1.4	620.37	2	630.00	612.00	-0.6	14,233	0.00%
2021/02/23	6.2	626.29	21	629.19	637.00	-14.8	14,323	-0.10%
2021/02/22	6	621.65	4.1	622.39	620.00	1.9	14,226	0.01%
2021/02/19	6.1	605.83	3	606.67	609.00	3.1	14,128	0.02%
2021/02/18	8.1	618.73	4	620.00	612.00	4.1	14,133	0.03%
2021/02/17	4	617.50	6	622.67	623.00	-2	14,120	-0.01%
2021/02/05	6	591.49	6	589.50	588.00	0	13,936	0.00%
2021/02/04	1	591.00	3	584.00	583.00	-2	13,989	-0.01%
2021/02/03	5	592.80	4	592.50	593.00	1	14,107	0.01%
2021/02/02	2	586.50	13	593.15	596.00	-11	14,114	-0.08%
2021/02/01	5	568.20	6	568.17	573.00	-1	14,079	-0.01%
2021/01/29	10.4	584.25	9	585.11	574.00	1.4	13,973	0.01%
2021/01/28	7.1	580.55	4.1	579.79	577.00	3.1	13,970	0.02%
2021/01/27	11.1	593.15	10	593.20	597.00	1.1	14,095	0.01%
2021/01/26	19.3	609.61	4.2	611.19	597.00	15.1	14,352	0.11%
2021/01/25	18.3	630.66	20.5	630.13	626.00	-2.2	14,157	-0.02%
2021/01/22	12	612.83	2.2	611.98	608.00	9.8	13,907	0.07%
2021/01/21	6.5	602.65	7	604.71	608.00	-0.5	13,821	0.00%
2021/01/20	59	595.98	68	598.00	594.00	-9	13,714	-0.07%
2021/01/19	6.1	609.67	6.1	610.66	608.00	0	13,633	0.00%
2021/01/18	6	598.50	4	598.00	602.00	2	13,587	0.01%
2021/01/15	6.5	617.69	12	609.08	602.00	-5.5	13,422	-0.04%
2021/01/14	8	600.50	12	598.92	608.00	-4	13,162	-0.03%
2021/01/13	19	591.85	18	597.99	604.00	1	12,921	0.01%
2021/01/12	7.3	577.23	6.1	580.85	575.00	1.3	12,604	0.01%
2021/01/11	13.2	589.46	9.2	590.65	592.00	4	12,407	0.03%
2021/01/08	18.2	556.44	27	559.96	572.00	-8.8	12,221	-0.07%
2021/01/07	3	524.00	2	527.00	529.00	1	11,699	0.01%
2021/01/06	11.2	516.75	8	517.75	513.00	3.2	11,576	0.03%
2021/01/05	4	529.75	13	527.23	528.00	-9	11,391	-0.08%
2021/01/04	1	520.00	1	520.00	520.00	0	11,327	0.00%
2020/12/31	8	519.00	15	520.40	518.00	-7	11,391	-0.06%
2020/12/30	15	518.33	8	518.63	521.00	7	11,285	0.06%
2020/12/29	4	507.25	4.1	509.17	506.00	-0.1	11,147	0.00%
2020/12/28	2	500.00	0	0.00	502.00	2	11,076	0.02%
2020/12/25	5	506.60	1	500.00	500.00	4	11,117	0.04%
2020/12/24	7.1	510.77	24.5	510.37	504.00	-17.4	11,211	-0.16%
2020/12/23	12	489.63	6	490.33	492.00	6	10,873	0.06%
2020/12/22	5.1	481.27	1	477.84	477.50	4	10,803	0.04%
2020/12/21	6	480.17	5	485.70	482.00	1	10,763	0.01%
2020/12/18	2.1	486.99	2.2	485.91	485.50	-0.1	10,661	0.00%
2020/12/17	5	486.10	19	490.23	495.00	-14	10,605	-0.13%
2020/12/16	8.6	497.37	1	496.00	495.50	7.6	10,384	0.07%
2020/12/15	21.1	504.45	18	493.78	488.50	3.1	10,241	0.03%
2020/12/14	7.5	519.13	6	520.00	520.00	1.5	9,964	0.02%
2020/12/11	16	514.81	11.1	514.58	518.00	4.9	9,826	0.05%
2020/12/10	9	505.17	12	511.00	509.00	-3	9,487	-0.03%
2020/12/09	9.5	495.58	18.1	498.12	499.00	-8.6	9,114	-0.09%
2020/12/08	3	465.33	2	468.50	466.50	1	8,669	0.01%
2020/12/07	214	458.96	214.1	461.52	458.50	-0.1	8,607	0.00%	大買/大賣/
2020/12/04	9	461.00	13	458.50	459.00	-4	8,562	-0.05%
2020/12/03	11	456.68	8	463.25	460.50	3	8,610	0.03%
2020/12/02	11.1	453.32	11	450.09	450.00	0.1	8,368	0.00%
2020/12/01	56	449.49	47	446.62	454.00	9	8,276	0.11%
2020/11/30	3	442.33	8	448.31	442.00	-5	8,157	-0.06%
2020/11/27	1	431.50	3	432.36	436.00	-2	7,936	-0.03%
2020/11/26	11	425.77	10	426.35	428.50	1	7,906	0.01%
2020/11/25	9.1	431.45	10.1	430.33	423.00	-1	7,934	-0.01%
2020/11/24	10	434.55	16	437.03	437.50	-6	7,624	-0.08%
2020/11/23	5	417.30	4	416.25	418.50	1	7,265	0.01%
2020/11/20	10	412.30	14	413.21	412.00	-4	7,173	-0.06%
2020/11/19	1.1	403.10	5	404.10	404.00	-4	7,018	-0.06%
2020/11/18	3.1	399.35	4	398.25	399.50	-0.9	7,016	-0.01%
2020/11/17	2	401.00	4.1	400.74	398.50	-2.1	7,138	-0.03%
2020/11/16	7	398.36	4	396.50	396.50	3	7,492	0.04%
2020/11/13	2	400.00	5.1	396.81	397.00	-3.1	7,674	-0.04%
2020/11/12	10	395.10	49	395.46	395.50	-39	7,652	-0.51%
2020/11/11	27	392.74	28	394.11	392.50	-1	7,575	-0.01%
2020/11/10	14	388.61	17	389.85	388.00	-3	7,471	-0.04%
2020/11/09	5	387.50	15	386.57	388.00	-10	7,478	-0.13%
2020/11/06	5	384.70	5	382.20	381.50	0	7,575	0.00%
2020/11/05	5	383.70	3	385.67	386.50	2	7,539	0.03%
2020/11/04	73	382.33	68	379.78	381.50	5	7,496	0.07%
2020/11/03	21	371.10	26	373.48	377.50	-5	7,553	-0.07%
2020/11/02	3	353.17	2.2	355.00	352.50	0.8	7,342	0.01%
2020/10/30	1	356.00	2	359.25	355.50	-1	7,515	-0.01%
2020/10/29	0	0.00	1	349.00	351.00	-1	7,518	-0.01%
2020/10/28	1	361.50	1	357.00	357.00	0	7,623	0.00%
2020/10/27	1	358.02	1	359.00	359.00	0	7,710	0.00%
2020/10/26	1	359.50	2	362.25	363.00	-1	7,719	-0.01%
2020/10/22	1	357.50	1	354.50	354.50	0	8,411	0.00%
2020/10/21	2	361.25	1	362.00	356.50	1	8,727	0.01%
2020/10/20	0	0.00	1	360.00	360.00	-1	8,885	-0.01%
2020/10/19	9	362.28	6	360.17	360.00	3	9,021	0.03%
2020/10/16	3	358.83	7	360.43	359.50	-4	9,188	-0.04%
2020/10/15	1.1	354.02	0	0.00	354.00	1.1	9,252	0.01%
2020/10/14	1.1	357.38	3	354.67	354.00	-2	9,294	-0.02%
2020/10/13	2	354.00	0	0.00	356.50	2	9,387	0.02%
2020/10/12	4.1	360.37	3	354.83	353.00	1.1	9,402	0.01%
2020/10/08	1	361.00	13	362.00	363.00	-12	9,359	-0.13%
2020/10/07	1	356.00	1	353.50	356.00	0	9,362	0.00%
2020/10/06	4.1	356.98	7	356.00	355.50	-3	9,463	-0.03%
2020/09/30	5	350.70	6	349.75	351.50	-1	9,742	-0.01%
2020/09/29	7	345.57	8	348.69	348.00	-1	9,854	-0.01%
2020/09/28	3	328.67	0	0.00	331.50	3	10,005	0.03%
2020/09/25	1.2	325.00	7	327.57	324.00	-5.9	10,214	-0.06%
2020/09/24	2.1	334.08	0	0.00	331.00	2.1	10,258	0.02%
2020/09/23	0.1	341.50	0	0.00	341.50	0.1	10,305	0.00%
2020/09/22	2.1	343.03	2	343.75	344.00	0.1	10,435	0.00%
2020/09/21	5.1	351.65	1	349.50	348.00	4.1	10,815	0.04%
2020/09/18	2	359.50	3	357.00	357.00	-1	11,006	-0.01%
2020/09/17	6	358.58	4	357.25	357.50	2	11,223	0.02%
2020/09/16	2.1	354.70	0	0.00	353.00	2.1	11,480	0.02%
2020/09/15	0.1	356.00	0	0.00	355.50	0.1	11,677	0.00%
2020/09/14	2	351.75	13	354.42	358.50	-11	11,925	-0.09%
2020/09/11	1	346.00	1	345.50	349.50	0	12,114	0.00%
2020/09/10	3	347.00	5	351.10	345.00	-2	12,332	-0.02%
2020/09/09	5	344.40	4	343.75	350.50	1	12,512	0.01%
2020/09/08	5	348.50	5	348.20	350.00	0	12,543	0.00%
2020/09/07	1.1	336.03	1	335.50	335.50	0.1	12,587	0.00%
2020/09/04	0.1	340.00	1	341.50	340.00	-1	12,801	-0.01%
2020/09/03	1	342.00	0	0.00	344.00	1	12,939	0.01%
2020/09/02	1.1	339.79	6	334.58	335.00	-5	13,002	-0.04%
2020/09/01	1	326.50	0	0.00	337.00	1	13,192	0.01%
2020/08/31	3	343.33	1	333.00	333.00	2	13,528	0.01%
2020/08/28	14	339.61	4	340.38	340.50	10	13,726	0.07%
2020/08/27	3	336.83	1	336.50	336.50	2	13,928	0.01%
2020/08/25	3	336.16	2	333.50	333.00	1	14,292	0.01%
2020/08/24	4	333.88	8	337.44	333.50	-4	14,375	-0.03%
2020/08/21	3	340.33	5	338.20	344.00	-2	14,441	-0.01%
2020/08/20	17	339.71	6	332.92	330.00	11	14,470	0.08%
2020/08/19	17	360.50	11	360.95	354.50	6	14,228	0.04%
2020/08/18	16	375.09	1	373.00	373.00	15	14,298	0.10%
2020/08/17	1	380.50	1	377.00	379.00	0	14,440	0.00%
2020/08/13	12	378.96	9	381.94	376.50	3	15,105	0.02%
2020/08/12	15	386.60	1	380.50	380.50	14	15,219	0.09%
2020/08/11	3	386.83	0	0.00	385.50	3	15,357	0.02%
2020/08/10	7	386.43	7	385.14	384.50	0	15,642	0.00%
2020/08/07	20	394.73	3	398.50	390.00	17	15,917	0.11%
2020/08/06	7	395.36	8	391.75	391.50	-1	15,909	-0.01%
2020/08/05	2	395.25	6	397.08	397.50	-4	15,991	-0.03%
2020/08/04	0	0.00	2	389.50	391.00	-2	16,000	-0.01%
2020/08/03	1	390.00	11	393.86	390.00	-10	16,227	-0.06%
2020/07/31	18	387.06	7	386.93	389.00	11	16,468	0.07%
2020/07/30	2	381.25	2	383.00	381.50	0	16,727	0.00%
2020/07/29	5	384.50	3	382.17	382.50	2	17,464	0.01%
2020/07/28	22	404.16	21	393.50	384.00	1	17,642	0.01%
2020/07/27	6	396.10	14.1	400.44	406.00	-8.1	17,457	-0.05%
2020/07/24	18	390.42	3	388.33	389.50	15	17,439	0.09%
2020/07/23	1	389.50	2	394.75	389.50	-1	17,949	-0.01%
2020/07/22	4	394.25	10	394.20	396.00	-6	18,359	-0.03%
2020/07/21	2	386.04	6	389.00	388.00	-4	18,441	-0.02%
2020/07/20	1	380.00	0	0.00	382.00	1	18,646	0.01%
2020/07/17	0	0.00	3	381.00	379.00	-3	18,968	-0.02%
2020/07/16	4	377.63	4	379.38	377.00	0	19,192	0.00%
2020/07/15	2	380.00	4	376.38	374.50	-2	19,332	-0.01%
2020/07/14	2	383.00	14	382.18	374.00	-12	19,688	-0.06%
2020/07/13	12	380.17	0	0.00	380.50	12	19,916	0.06%
2020/07/10	7	375.07	21	377.57	370.50	-14	20,835	-0.07%
2020/07/09	5	382.10	3	381.67	379.50	2	20,941	0.01%
2020/07/08	5	391.20	7	388.71	387.00	-2	21,081	-0.01%
2020/07/07	102.1	390.62	24	388.90	392.50	78.1	21,183	0.37%	大買/
2020/07/06	27	378.41	88	376.61	378.50	-61	21,407	-0.28%
2020/07/03	5	379.10	10	379.00	377.00	-5	21,730	-0.02%
2020/07/02	5	377.50	0	0.00	377.00	5	21,947	0.02%
2020/07/01	4	380.25	5	382.20	379.50	-1	22,053	0.00%
2020/06/30	36	380.57	36	382.14	381.00	0	22,017	0.00%
2020/06/29	12	393.58	1	397.00	391.00	11	21,701	0.05%
2020/06/24	9	412.11	10	410.00	407.50	-1	21,595	0.00%
2020/06/23	4	403.75	29	402.83	406.00	-25	21,573	-0.12%
2020/06/22	10	397.00	14	398.54	396.50	-4	21,487	-0.02%
2020/06/19	4	411.46	5	408.20	404.50	-1	21,565	0.00%
2020/06/18	10	401.80	8	404.00	405.00	2	21,525	0.01%
2020/06/17	9	400.17	13.5	400.43	399.00	-4.5	21,523	-0.02%
2020/06/16	8	392.57	10	393.05	396.00	-2	21,656	-0.01%
2020/06/15	5	383.00	2.1	380.79	382.00	2.9	21,862	0.01%
2020/06/12	12	373.21	13	372.15	381.00	-1	22,147	0.00%
2020/06/11	5.5	387.95	4	387.38	383.50	1.5	22,548	0.01%
2020/06/10	6	398.83	5	398.00	394.50	1	22,704	0.00%
2020/06/09	5	392.80	21	391.88	392.50	-16	22,883	-0.07%
2020/06/08	21	391.36	22	391.89	393.00	-1	23,169	0.00%
2020/06/05	39	392.45	39	394.50	387.50	0	23,158	0.00%
2020/06/04	54	399.58	75	400.51	400.50	-21	23,039	-0.09%
2020/06/03	28	391.89	11	390.45	392.00	17	22,971	0.07%
2020/06/02	14	385.71	25	386.10	383.00	-11	22,862	-0.05%
2020/06/01	23	382.26	21	379.64	385.50	2	22,847	0.01%
2020/05/29	13	368.15	10	368.20	370.50	3	22,950	0.01%
2020/05/28	19	374.71	7	373.21	370.00	12	23,024	0.05%
2020/05/27	9	372.72	17	373.44	376.00	-8	23,258	-0.03%
2020/05/26	5	376.80	15	379.30	371.00	-10	23,586	-0.04%
2020/05/25	25	364.86	10	366.75	376.00	15	23,905	0.06%
2020/05/22	12	374.54	11	374.82	371.50	1	23,914	0.00%
2020/05/21	19	387.42	9	382.94	382.00	10	23,916	0.04%
2020/05/20	12	385.96	35	385.21	384.50	-23	23,896	-0.10%
2020/05/19	7	374.07	10	373.75	373.00	-3	23,524	-0.01%
2020/05/18	38	380.38	14	375.36	369.00	24	23,519	0.10%
2020/05/15	217	386.40	215	390.12	386.00	2	23,501	0.01%	大買/大賣/
2020/05/14	20	392.80	13	395.38	385.50	7	23,283	0.03%
2020/05/13	13	402.50	27	402.26	402.50	-14	23,119	-0.06%
2020/05/12	138	406.66	153	407.45	406.00	-15	22,927	-0.07%	大買/大賣/
2020/05/11	57	411.88	59	409.93	413.50	-2	22,828	-0.01%
2020/05/08	126	404.51	130	406.66	403.50	-4	22,859	-0.02%	大買/大賣/
2020/05/07	92	413.88	82	416.57	410.00	10	22,707	0.04%
2020/05/06	25	415.50	16	416.12	416.00	9	22,443	0.04%
2020/05/05	63	416.88	35	417.21	407.00	28	22,198	0.13%
2020/05/04	19	381.34	24	386.60	391.50	-5	21,593	-0.02%
2020/04/30	254	390.58	266	389.21	391.00	-12	21,506	-0.06%	大買/大賣/
2020/04/29	67.1	382.07	6.1	385.36	380.00	61	21,313	0.29%
2020/04/28	23	387.07	17	388.41	383.50	6	21,175	0.03%
2020/04/27	82	370.54	162	359.73	379.50	-80	20,727	-0.39%	大賣/
2020/04/24	6	344.25	4	344.13	345.00	2	20,206	0.01%
2020/04/23	12	348.08	10	345.20	344.00	2	19,998	0.01%
2020/04/22	11	331.23	10	329.90	344.00	1	19,743	0.01%
2020/04/21	9	337.72	7	329.71	326.00	2	19,557	0.01%
2020/04/20	6	340.75	8	340.69	343.00	-2	19,488	-0.01%
2020/04/17	134	339.82	126	345.08	339.50	8	19,382	0.04%	大買/大賣/
2020/04/16	22	341.57	8	340.00	341.50	14	19,076	0.07%
2020/04/15	89	346.45	79	344.41	343.50	10	18,908	0.05%
2020/04/14	64	337.95	31	337.68	338.00	33	18,422	0.18%
2020/04/13	44	338.15	54	334.57	332.50	-10	18,450	-0.05%
2020/04/10	19	339.71	15	341.23	343.00	4	18,307	0.02%
2020/04/09	199	337.50	200	339.97	335.00	-1	18,420	-0.01%	大買/大賣/
2020/04/08	31	320.73	45	314.84	329.00	-14	17,944	-0.08%
2020/04/07	38	298.53	31	297.82	299.50	7	17,628	0.04%
2020/04/06	9	279.39	16	282.25	288.00	-7	17,532	-0.04%
2020/04/01	4	272.88	3	272.17	272.50	1	17,404	0.01%
2020/03/31	8	282.25	7.1	280.26	274.50	1	17,453	0.01%
2020/03/30	5	273.40	3	278.50	278.00	2	17,502	0.01%
2020/03/27	13	297.69	3	294.89	280.50	10	17,595	0.06%
2020/03/26	13	285.46	9	286.61	291.50	4	17,504	0.02%
2020/03/25	189.1	288.40	190	290.21	292.00	-1	17,609	-0.01%	大買/大賣/
2020/03/24	3	272.83	2	272.25	274.00	1	17,409	0.01%
2020/03/23	34	243.46	34.1	241.96	252.00	-0.1	17,266	0.00%
2020/03/20	10	248.15	74	245.24	252.00	-64	17,066	-0.38%
2020/03/19	134	242.87	68	229.67	229.50	66	16,768	0.39%	大買/
2020/03/18	6	262.64	19	268.37	254.50	-13	16,462	-0.08%
2020/03/17	142	277.83	148	284.55	265.00	-6	16,208	-0.04%	大買/大賣/
2020/03/16	11	315.18	16	310.91	290.50	-5	15,777	-0.03%
2020/03/13	24.1	313.18	36	313.51	320.00	-11.9	15,477	-0.08%
2020/03/12	9	360.06	4	377.00	345.50	5	15,311	0.03%
2020/03/11	16.1	395.62	13	391.92	383.50	3.1	14,998	0.02%
2020/03/10	111	378.99	110	385.19	394.50	1	14,881	0.01%	大買/大賣/
2020/03/09	22	395.95	20	397.68	386.00	2	14,982	0.01%
2020/03/06	12	404.67	12	405.42	406.50	0	15,083	0.00%
2020/03/05	273	408.46	264.1	406.21	410.50	8.9	15,072	0.06%	大買/大賣/
2020/03/04	344	403.91	338	405.34	400.50	6	14,924	0.04%	大買/大賣/
2020/03/03	15	426.37	12	429.46	417.00	3	14,662	0.02%
2020/03/02	5	411.30	4.1	418.00	418.50	0.9	14,572	0.01%
2020/02/27	25	427.18	23.1	426.34	410.00	1.9	14,332	0.01%
2020/02/26	41	458.67	47	466.06	441.00	-6	13,904	-0.04%
2020/02/25	118	488.11	101	488.71	485.00	17	13,410	0.13%	大買/大賣/
2020/02/24	8	469.44	17	469.15	484.50	-9	13,110	-0.07%
2020/02/21	86	469.85	89	464.02	472.00	-3	12,946	-0.02%
2020/02/20	7	463.29	7	463.00	457.50	0	12,798	0.00%
2020/02/19	11	451.77	15.1	452.35	460.00	-4.1	12,707	-0.03%
2020/02/18	8.1	469.05	7	466.14	450.00	1.1	12,599	0.01%
2020/02/17	23.1	455.82	8	454.75	453.00	15.1	12,764	0.12%
2020/02/14	9	443.00	11	451.74	457.00	-2	12,670	-0.02%
2020/02/13	11	451.95	24	444.08	439.00	-13	12,738	-0.10%
2020/02/12	16	444.91	12	445.71	448.00	4	12,673	0.03%
2020/02/11	15	434.80	13	436.46	437.00	2	12,601	0.02%
2020/02/10	5	416.50	9	419.78	418.50	-4	12,441	-0.03%
2020/02/07	1.1	418.77	1	420.00	416.50	0.1	12,358	0.00%
2020/02/06	135	419.02	122	419.61	417.00	13	12,329	0.11%	大買/大賣/
2020/02/05	3	422.00	6	418.17	413.00	-3	12,417	-0.02%
2020/02/04	4.1	414.12	7	418.07	418.50	-2.9	12,328	-0.02%
2020/02/03	104	383.56	103	389.31	392.00	1	12,189	0.01%	大買/大賣/
2020/01/31	3.2	385.19	1	380.50	386.50	2.2	12,084	0.02%
2020/01/30	5.1	388.65	2	378.50	374.00	3.1	11,931	0.03%
2020/01/20	3	416.17	1	415.50	415.50	2	11,795	0.02%
2020/01/17	0	413.50	0	0.00	413.00	0	11,912	0.00%
2020/01/16	7	420.79	7	421.14	417.00	0	11,948	0.00%
2020/01/15	7.1	423.45	8	417.69	413.00	-0.9	11,920	-0.01%
2020/01/14	2.1	408.57	1	407.00	419.00	1.1	11,961	0.01%
2020/01/13	43	389.40	44	390.14	390.00	-1	11,852	-0.01%
2020/01/10	4	395.88	2	394.75	392.50	2	11,859	0.02%
2020/01/09	7.2	397.38	7	395.29	392.00	0.2	11,944	0.00%
2020/01/08	12.1	391.77	22.1	390.21	387.00	-10.1	11,937	-0.08%
2020/01/07	18	424.42	10	425.05	414.00	8	11,645	0.07%
2020/01/06	10.1	466.15	8	460.69	460.00	2.1	11,658	0.02%
2020/01/03	25	460.36	24	466.38	468.00	1	11,967	0.01%
2020/01/02	8	442.25	1	442.00	436.00	7	11,787	0.06%
2019/12/31	2	435.50	2.1	439.24	437.00	-0.1	11,843	0.00%
2019/12/30	21	425.20	44	429.28	436.00	-23	11,735	-0.20%
2019/12/27	22	409.59	4	407.13	411.00	18	11,692	0.15%
2019/12/26	7	408.29	2	407.00	402.00	5	12,023	0.04%
2019/12/25	10	398.77	11	399.64	403.50	-1	12,124	-0.01%
2019/12/24	45	394.57	49	390.36	395.00	-4	12,256	-0.03%
2019/12/23	1	384.00	1	383.00	383.00	0	12,052	0.00%
2019/12/20	159	395.39	160	394.20	389.50	-1	11,942	-0.01%	大買/大賣/
2019/12/19	3	381.67	4	382.88	383.00	-1	11,581	-0.01%
2019/12/18	3	378.17	7	381.21	376.50	-4	11,516	-0.03%
2019/12/17	2	380.00	2	377.00	377.00	0	11,409	0.00%
2019/12/16	3	377.00	3	378.67	379.00	0	11,374	0.00%
2019/12/13	116	377.51	118	380.89	376.50	-2	11,419	-0.02%	大買/大賣/
2019/12/12	4	378.50	9	379.06	381.50	-5	11,277	-0.04%
2019/12/11	12	374.33	3	378.50	378.50	9	11,125	0.08%
2019/12/10	2	373.50	27	370.17	368.00	-25	10,969	-0.23%
2019/12/09	40	375.63	12	378.11	372.50	28	10,944	0.26%
2019/12/06	7	367.57	18	366.97	369.00	-11	10,805	-0.10%
2019/12/05	78	361.09	69	365.21	362.00	9	10,769	0.08%
2019/12/04	11	366.68	18	369.36	361.00	-7	10,820	-0.06%
2019/12/03	24	353.19	12	347.54	363.00	12	10,523	0.11%
2019/12/02	21	336.50	20	331.00	338.00	1	10,264	0.01%
2019/11/29	2	333.25	2	332.00	330.00	0	10,445	0.00%
2019/11/28	8	335.56	11.1	338.29	335.00	-3.1	10,723	-0.03%
2019/11/27	3	332.67	11	334.86	336.50	-8	10,677	-0.07%
2019/11/26	1	331.00	17	330.50	326.50	-16	10,604	-0.15%
2019/11/25	2	320.75	1	320.50	322.50	1	10,538	0.01%
2019/11/21	0	0.00	1	314.00	318.50	-1	10,783	-0.01%
2019/11/20	2	320.50	1	319.50	320.00	1	10,782	0.01%
2019/11/19	3	321.50	7	322.86	323.50	-4	10,827	-0.04%
2019/11/18	3	320.00	6	319.75	317.50	-3	10,776	-0.03%
2019/11/15	3	324.83	0	0.00	321.00	3	10,764	0.03%
2019/11/14	164	326.88	163.1	328.73	326.50	0.9	10,669	0.01%	大買/大賣/
2019/11/13	2	310.50	0	0.00	310.50	2	10,231	0.02%
2019/11/11	4	285.50	0	0.00	282.50	4	10,261	0.04%
2019/11/08	100	308.97	100	306.60	307.00	0	10,018	0.00%
2019/11/07	121	305.35	121	305.18	306.00	0	10,047	0.00%	大買/大賣/
2019/11/06	4	311.13	22	309.18	307.00	-18	9,990	-0.18%
2019/11/05	1	312.00	3	312.17	312.00	-2	9,972	-0.02%
2019/11/04	54	314.07	52	315.05	312.50	2	9,989	0.02%
2019/11/01	5	308.40	6	307.58	316.00	-1	10,092	-0.01%
2019/10/31	52	317.40	42	318.29	314.00	10	9,931	0.10%
2019/10/30	2	321.25	2	320.50	320.50	0	9,866	0.00%
2019/10/29	2	321.50	3.1	317.82	318.00	-1.1	9,798	-0.01%
2019/10/28	1	319.50	1	318.50	316.50	0	9,828	0.00%
2019/10/25	1	317.00	2	318.75	316.00	-1	9,810	-0.01%
2019/10/24	3	317.67	3	317.83	317.00	0	9,735	0.00%
2019/10/23	1	309.50	0	0.00	312.50	1	9,601	0.01%
2019/10/22	0	0.00	2.3	312.44	311.50	-2.3	9,502	-0.02%
2019/10/21	7	318.14	8	318.38	313.50	-1	9,444	-0.01%
2019/10/18	2	313.50	4	312.25	312.50	-2	9,240	-0.02%
2019/10/17	1	302.00	3	306.50	310.50	-2	9,121	-0.02%
2019/10/16	1	297.00	6	308.83	302.00	-5	9,068	-0.06%
2019/10/15	34.1	308.45	31.1	311.24	306.00	3	8,890	0.03%
2019/10/14	142	314.41	149	307.69	314.50	-7	8,738	-0.08%	大買/大賣/
2019/10/09	17.3	297.21	15.2	296.79	301.50	2.1	8,561	0.02%
2019/10/08	74	295.74	81	281.73	298.50	-7	8,237	-0.08%
2019/10/07	2	269.75	7	271.00	276.00	-5	7,784	-0.06%
2019/10/04	10	266.20	19	266.39	261.00	-9	7,557	-0.12%
2019/10/03	14	265.68	4	265.63	265.50	10	7,488	0.13%
2019/10/02	4	267.50	3	268.17	269.00	1	7,398	0.01%
2019/10/01	4	260.88	8	259.63	268.00	-4	7,267	-0.06%
2019/09/27	6	243.08	27	243.20	246.50	-21	6,985	-0.30%
2019/09/26	5	238.90	11	239.36	238.50	-6	6,770	-0.09%
2019/09/24	0	0.00	2	231.50	231.50	-2	6,602	-0.03%
2019/09/20	2	233.50	1	233.50	233.50	1	6,677	0.01%
2019/09/19	0	0.00	3	232.67	232.00	-3	6,633	-0.05%
2019/09/18	6	233.50	7	234.57	232.50	-1	6,690	-0.01%
2019/09/17	1	234.00	5	235.90	233.50	-4	6,698	-0.06%
2019/09/16	1	229.00	7	230.21	231.50	-6	6,647	-0.09%
2019/09/12	1	231.50	1	233.00	231.00	0	6,833	0.00%
2019/09/11	16	230.81	13	230.42	230.00	3	6,911	0.04%
2019/09/10	4	230.00	4	230.50	228.50	0	6,957	0.00%
2019/09/06	9	239.39	5.3	239.70	237.00	3.7	6,985	0.05%
2019/09/05	14	240.86	17	236.44	238.00	-3	6,921	-0.04%
2019/09/04	7	235.14	6	235.50	234.50	1	6,792	0.01%
2019/09/03	5	235.40	6	236.08	235.50	-1	6,765	-0.01%
2019/09/02	14	235.25	12	233.88	236.00	2	6,703	0.03%
2019/08/30	32	216.73	27	224.28	227.00	5	6,498	0.08%
2019/08/29	12	205.38	10	206.45	206.50	2	6,338	0.03%
2019/08/28	22	205.82	22	204.07	204.50	0	6,369	0.00%
2019/08/27	7	207.79	1	212.50	203.00	6	6,348	0.09%
2019/08/26	11	212.18	13	210.58	209.00	-2	6,334	-0.03%
2019/08/23	33	259.30	5	258.40	258.00	28	6,231	0.45%
2019/08/22	4	254.50	3	256.00	253.00	1	6,180	0.02%
2019/08/21	10	260.75	8	260.00	257.50	2	6,140	0.03%
2019/08/20	2	266.50	26	266.27	265.50	-24	6,076	-0.39%
2019/08/19	3	263.83	2	264.50	264.50	1	6,067	0.02%
2019/08/16	4	264.13	4	264.25	263.50	0	6,169	0.00%
2019/08/15	3	263.00	5	264.20	264.50	-2	6,197	-0.03%
2019/08/14	3	269.50	2	270.75	268.50	1	6,242	0.02%
2019/08/13	3	266.33	2	266.50	266.50	1	6,223	0.02%
2019/08/12	2	266.50	3	265.67	268.50	-1	6,311	-0.02%
2019/08/08	2.1	254.14	4	256.25	257.00	-1.9	6,341	-0.03%
2019/08/07	3	255.33	2	254.00	250.50	1	6,380	0.02%
2019/08/06	2	254.75	2	256.50	258.50	0	6,530	0.00%
2019/08/05	13	266.50	12	261.25	260.00	1	6,653	0.02%
2019/08/02	4	259.38	3	257.50	257.50	1	6,659	0.02%
2019/08/01	0	0.00	3	266.67	266.00	-3	6,678	-0.04%
2019/07/31	5	261.50	4	264.25	266.00	1	6,735	0.01%
2019/07/30	4	264.50	3	264.17	264.50	1	6,751	0.01%
2019/07/29	1	259.00	0	0.00	258.50	1	6,693	0.01%
2019/07/26	2	258.50	1	256.50	259.50	1	6,791	0.01%
2019/07/25	3	256.67	3	255.00	258.00	0	6,811	0.00%
2019/07/24	0	0.00	1	257.00	255.50	-1	6,857	-0.01%
2019/07/22	6	253.75	2	253.50	253.00	4	7,114	0.06%
2019/07/19	3.2	258.63	2	261.50	257.50	1.2	7,278	0.02%
2019/07/18	7	261.71	0	0.00	259.00	7	7,308	0.10%
2019/07/17	3	267.00	2	268.00	267.00	1	7,339	0.01%
2019/07/16	0	0.00	2	269.00	269.50	-2	7,398	-0.03%
2019/07/15	4	265.88	5	267.70	267.50	-1	7,462	-0.01%
2019/07/12	0	0.00	3	272.00	273.50	-3	7,635	-0.04%
2019/07/11	2	271.75	3	272.17	271.50	-1	7,939	-0.01%
2019/07/10	1	267.00	8	266.94	269.00	-7	7,981	-0.09%
2019/07/09	15	266.57	8	268.56	264.00	7	7,998	0.09%
2019/07/08	1	276.00	0	0.00	275.00	1	7,963	0.01%
2019/07/05	1	279.50	1	277.00	278.00	0	8,066	0.00%
2019/07/04	8	279.25	10	279.95	277.00	-2	8,069	-0.02%
2019/07/03	3	271.00	1	270.50	270.00	2	8,107	0.02%
2019/07/02	1	272.50	1	271.00	271.50	0	8,194	0.00%
2019/07/01	0	0.00	1	272.00	272.50	-1	8,287	-0.01%
2019/06/28	1	264.50	1	264.50	264.00	0	8,235	0.00%
2019/06/27	3	269.00	1	269.00	267.50	2	8,232	0.02%
2019/06/26	4	265.13	1	265.00	266.00	3	8,216	0.04%
2019/06/25	6	266.25	1	263.50	263.50	5	8,208	0.06%
2019/06/24	6	268.42	2	267.50	271.00	4	8,203	0.05%
2019/06/21	5.1	268.79	4	269.88	267.50	1.1	8,223	0.01%
2019/06/20	10	268.10	10	269.40	270.00	0	8,264	0.00%
2019/06/19	1	263.50	5	262.60	264.00	-4	8,166	-0.05%
2019/06/18	2	257.00	19	262.55	258.00	-17	8,118	-0.21%
2019/06/17	86	255.24	68	257.38	261.00	18	8,121	0.22%
2019/06/14	1	250.50	1	251.00	251.00	0	8,100	0.00%
2019/06/13	1	247.50	1	247.00	247.00	0	8,139	0.00%
2019/06/12	3	247.83	0	0.00	249.00	3	8,412	0.04%
2019/06/11	17.1	250.33	18	250.22	251.50	-1	8,450	-0.01%
2019/06/10	1	249.50	1	249.50	251.00	0	8,413	0.00%
2019/06/06	5	250.10	3	246.50	245.00	2	8,470	0.02%
2019/06/05	5.1	264.94	4	258.00	256.00	1.1	8,406	0.01%
2019/06/04	0	0.00	1	265.00	263.50	-1	8,298	-0.01%
2019/06/03	3	260.00	1	259.00	262.00	2	8,309	0.02%
2019/05/31	1	251.00	3	256.33	261.00	-2	8,295	-0.02%
2019/05/30	11	252.91	8	255.56	251.00	3	8,268	0.04%
2019/05/29	3	251.17	4	245.88	255.00	-1	8,300	-0.01%
2019/05/28	1	245.00	1	245.00	245.50	0	8,516	0.00%
2019/05/27	3	243.50	0	0.00	245.00	3	8,683	0.03%
2019/05/24	4.1	245.69	2	244.50	242.00	2.1	8,740	0.02%
2019/05/23	16	245.34	19	245.34	244.50	-3	8,862	-0.03%
2019/05/21	9.2	255.20	7	251.36	258.00	2.2	8,950	0.02%
2019/05/20	4.2	252.36	1	250.50	251.50	3.2	8,962	0.04%
2019/05/17	7	250.21	3	251.83	249.50	4	9,055	0.04%
2019/05/16	8.2	249.76	18	250.33	249.00	-9.8	9,151	-0.11%
2019/05/15	32	261.42	32	260.34	259.00	0	9,247	0.00%
2019/05/14	197.1	256.64	189	258.69	258.00	8.1	9,619	0.08%	大買/大賣/
2019/05/13	17.1	268.96	16	270.66	259.50	1.1	9,767	0.01%
2019/05/10	38.1	283.00	37	282.85	280.50	1.1	9,627	0.01%
2019/05/09	8.1	289.63	1	289.00	286.00	7.1	9,500	0.07%
2019/05/08	9.1	288.86	3	292.33	294.50	6.1	9,514	0.06%
2019/05/07	5	294.60	6.6	294.39	293.00	-1.6	9,594	-0.02%
2019/05/06	5	292.60	2	294.00	293.50	3	9,807	0.03%
2019/05/03	11	301.09	9	297.67	300.00	2	9,747	0.02%
2019/05/02	8	302.63	10	300.65	303.50	-2	9,674	-0.02%
2019/04/30	9	301.17	5	301.10	304.50	4	9,690	0.04%
2019/04/29	6.1	306.79	6	309.42	300.50	0.1	9,725	0.00%
2019/04/26	5	316.80	5	317.90	319.00	0	9,583	0.00%
2019/04/25	17	311.41	16	314.75	321.50	1	9,624	0.01%
2019/04/24	4	319.50	2	321.75	319.50	2	9,552	0.02%
2019/04/23	51.1	322.34	50	321.84	321.50	1.1	9,640	0.01%
2019/04/22	6	331.08	3	334.83	327.50	3	9,626	0.03%
2019/04/19	8	331.31	13	332.27	333.50	-5	9,748	-0.05%
2019/04/18	20	338.95	14	342.29	331.00	6	9,862	0.06%
2019/04/17	13	342.50	16	341.47	345.00	-3	9,990	-0.03%
2019/04/16	10	333.00	11	333.09	332.50	-1	9,759	-0.01%
2019/04/15	5	329.90	2	330.00	330.50	3	9,814	0.03%
2019/04/12	6.1	328.89	3	332.17	326.00	3.1	10,131	0.03%
2019/04/11	8	332.44	5	332.90	329.00	3	10,283	0.03%
2019/04/10	2	328.00	2	329.50	329.00	0	10,265	0.00%
2019/04/09	6.1	329.22	6	330.00	330.00	0.1	10,321	0.00%
2019/04/08	6	332.08	0	326.50	324.50	6	10,433	0.06%
2019/04/03	2.5	331.50	2	323.50	330.00	0.5	10,555	0.00%
2019/04/02	6	322.08	2	322.00	320.00	4	10,591	0.04%
2019/04/01	2	321.75	2	324.50	321.00	0	10,685	0.00%
2019/03/29	5	326.50	7	325.36	323.00	-2	10,728	-0.02%
2019/03/28	10.1	324.10	12	322.63	322.00	-2	10,981	-0.02%
2019/03/27	0.1	325.00	5	323.90	324.00	-4.9	11,222	-0.04%
2019/03/26	0	0.00	1	323.50	323.00	-1	11,369	-0.01%
2019/03/25	7	317.50	6	319.08	318.00	1	11,539	0.01%
2019/03/22	7	335.00	4	335.50	331.00	3	11,684	0.03%
2019/03/21	1	334.00	2	334.00	334.50	-1	11,979	-0.01%
2019/03/20	4.1	333.90	3	335.00	334.50	1.1	12,400	0.01%
2019/03/19	8	335.38	4	339.13	333.50	4	12,527	0.03%
2019/03/18	5	345.10	10	344.50	341.00	-5	12,700	-0.04%
2019/03/15	58	347.74	51	345.73	345.50	7	12,962	0.05%
2019/03/14	6	338.33	3	339.17	339.00	3	12,989	0.02%
2019/03/13	10	333.50	14.1	335.34	338.00	-4.1	13,305	-0.03%
2019/03/12	7.1	336.08	9	339.89	332.00	-1.9	13,549	-0.01%
2019/03/11	6	336.00	4	333.88	339.50	2	13,804	0.01%
2019/03/08	2	329.50	5	335.60	336.50	-3	14,058	-0.02%
2019/03/07	11	338.45	3	339.00	336.00	8	14,258	0.06%
2019/03/06	14	341.14	12	341.88	339.50	2	14,670	0.01%
2019/03/05	3	343.33	2	344.75	340.00	1	15,102	0.01%
2019/03/04	5	344.50	5	344.90	349.50	0	15,341	0.00%
2019/02/27	148	346.58	157	352.26	346.00	-9	15,421	-0.06%	大買/大賣/
2019/02/26	55	377.28	52	378.87	372.00	3	15,363	0.02%
2019/02/25	3	378.17	3	377.67	375.00	0	15,588	0.00%
2019/02/22	21	380.40	22	376.86	375.50	-1	15,898	-0.01%
2019/02/21	4	373.00	7	377.50	381.00	-3	15,977	-0.02%
2019/02/20	7	377.86	9	376.00	373.00	-2	16,022	-0.01%
2019/02/19	8	370.69	13	368.81	368.00	-5	16,155	-0.03%
2019/02/18	11	370.23	9	370.39	371.50	2	16,227	0.01%
2019/02/15	11	366.55	5	365.60	360.00	6	16,313	0.04%
2019/02/14	26	380.69	20	377.73	375.50	6	16,411	0.04%
2019/02/13	34	372.37	20	375.08	382.50	14	16,498	0.08%
2019/02/12	19	348.50	22	346.52	352.00	-3	16,465	-0.02%
2019/02/11	3	325.50	4	326.75	328.00	-1	16,537	-0.01%
2019/01/30	6	322.50	3	322.83	321.50	3	17,013	0.02%
2019/01/29	5	320.30	5	321.60	321.00	0	17,472	0.00%
2019/01/28	3	333.33	3	332.83	328.00	0	17,718	0.00%
2019/01/25	2	326.50	7	326.29	328.50	-5	18,290	-0.03%
2019/01/24	1	317.00	3	316.50	315.00	-2	18,538	-0.01%
2019/01/23	6	314.75	8	314.94	316.50	-2	19,031	-0.01%
2019/01/22	3	316.17	6	317.33	316.50	-3	19,435	-0.02%
2019/01/21	1	325.00	0	0.00	320.00	1	19,803	0.01%
2019/01/18	5	316.20	5	316.10	318.50	0	20,210	0.00%
2019/01/17	98	317.48	98	319.60	313.50	0	20,494	0.00%
2019/01/16	2	317.00	4	318.00	317.50	-2	20,815	-0.01%
2019/01/15	9	312.06	12	313.33	314.00	-3	21,044	-0.01%
2019/01/14	16	306.03	16	307.06	307.00	0	21,175	0.00%
2019/01/11	23	311.37	25	306.74	306.00	-2	21,492	-0.01%
2019/01/10	2	304.50	1	305.50	304.50	1	21,530	0.00%
2019/01/09	27	304.02	30	306.97	303.50	-3	21,682	-0.01%
2019/01/08	7	295.43	6	295.67	294.00	1	21,582	0.00%
2019/01/07	7	297.71	6	298.00	296.50	1	21,821	0.00%
2019/01/04	58	289.14	58	290.31	289.50	0	22,086	0.00%
2019/01/03	17	308.85	14	310.07	303.00	3	22,148	0.01%
2019/01/02	14	319.57	13	315.73	314.00	1	22,326	0.00%
2018/12/28	9	321.11	11	321.91	319.00	-2	22,743	-0.01%
2018/12/27	38	325.83	38	324.67	321.00	0	23,057	0.00%
2018/12/26	22	330.98	19	325.32	314.00	3	23,010	0.01%
2018/12/25	25	322.36	26	323.94	328.50	-1	22,973	0.00%
2018/12/24	9	326.83	10	323.15	331.00	-1	23,045	0.00%
2018/12/22	7	323.57	8	324.25	322.50	-1	23,071	0.00%
2018/12/21	70	311.36	71	316.92	328.00	-1	23,401	0.00%
2018/12/20	49	312.73	51	311.56	314.00	-2	23,379	-0.01%
2018/12/19	205	327.61	206	324.92	320.00	-1	23,332	0.00%	大買/大賣/
2018/12/18	193	316.41	195	317.64	320.00	-2	23,364	-0.01%	大買/大賣/
2018/12/17	14	319.04	16	320.66	321.50	-2	23,451	-0.01%
2018/12/14	145	312.48	148	303.12	320.00	-3	23,654	-0.01%	大買/大賣/
2018/12/13	48	319.80	40	321.29	314.50	8	23,631	0.03%
2018/12/12	59	341.56	62	340.10	338.50	-3	23,390	-0.01%
2018/12/11	36	328.31	32	329.84	332.00	4	23,313	0.02%
2018/12/10	16	326.63	13	330.23	323.50	3	23,451	0.01%
2018/12/07	102	355.51	105	349.40	356.50	-3	23,309	-0.01%	大買/大賣/
2018/12/06	23	364.52	15	369.57	349.50	8	23,214	0.03%
2018/12/05	8	387.69	7	387.07	388.00	1	23,066	0.00%
2018/12/04	142	409.06	141.2	409.42	401.50	0.8	23,116	0.00%	大買/大賣/
2018/12/03	37	393.88	36	405.46	407.00	1	23,138	0.00%
2018/11/30	109	366.72	112	363.60	370.00	-3	23,150	-0.01%	大買/大賣/
2018/11/29	437	361.20	437.1	369.11	359.50	-0.1	23,039	0.00%	大買/大賣/
2018/11/28	106	351.58	116	349.90	357.50	-10	22,901	-0.04%	大買/大賣/
2018/11/27	29	333.31	127	337.43	340.00	-98	22,647	-0.43%	大賣/
2018/11/26	11	322.92	15	323.63	327.00	-4	22,440	-0.02%
2018/11/23	21	329.52	41	331.96	319.00	-20	22,378	-0.09%
2018/11/22	272	341.89	140	341.65	332.00	132	22,313	0.59%	大買/大賣/鉅額交易
2018/11/21	181	323.14	186	330.63	340.00	-5	22,117	-0.02%	大買/大賣/
2018/11/20	4	320.25	11	315.68	321.00	-7	21,995	-0.03%
2018/11/19	17	315.88	9	313.61	317.50	8	21,950	0.04%
2018/11/16	148	316.21	152	317.36	310.00	-4	21,979	-0.02%	大買/大賣/
2018/11/15	49	309.42	41	309.54	312.00	8	21,801	0.04%
2018/11/14	49	312.01	67	312.49	306.00	-18	21,837	-0.08%
2018/11/13	53	303.05	33	301.50	311.00	20	21,884	0.09%
2018/11/12	19	306.82	20	308.68	310.00	-1	21,928	0.00%
2018/11/09	58	323.53	54	323.09	329.00	4	21,966	0.02%
2018/11/08	151	335.35	153	339.65	324.00	-2	21,832	-0.01%	大買/大賣/
2018/11/07	92	317.21	96	312.92	331.00	-4	21,787	-0.02%
2018/11/06	89	325.46	94	326.06	308.00	-5	21,693	-0.02%
2018/11/05	19	338.87	19	340.39	340.00	0	21,585	0.00%
2018/11/02	70	355.87	57.1	354.40	345.50	12.9	21,659	0.06%
2018/11/01	13	339.12	121	326.61	347.00	-108	21,253	-0.51%	大賣/鉅額交易
2018/10/31	17	316.79	11	313.45	315.50	6	20,947	0.03%
2018/10/30	52	307.20	34	308.18	298.00	18	20,601	0.09%
2018/10/29	71	322.99	72	320.69	320.00	-1	20,523	0.00%
2018/10/26	77	324.19	107	325.81	324.00	-30	20,366	-0.15%	大賣/
2018/10/25	17.1	323.95	14	323.32	315.50	3.1	20,022	0.02%
2018/10/24	127	365.16	39	364.64	349.00	88	19,958	0.44%	大買/
2018/10/23	17	374.84	12	383.92	366.00	5	19,663	0.03%
2018/10/22	18	385.50	16	387.69	390.00	2	19,377	0.01%
2018/10/19	15	395.14	9	399.67	394.00	6	19,227	0.03%
2018/10/18	18	422.61	20	424.60	421.50	-2	18,942	-0.01%
2018/10/17	42	433.87	27	433.30	418.00	15	18,861	0.08%
2018/10/16	14	421.82	13	419.46	419.00	1	18,685	0.01%
2018/10/15	15	417.65	21	422.83	410.00	-6	18,626	-0.03%
2018/10/12	15.1	410.67	9	417.56	415.00	6.1	18,516	0.03%
2018/10/11	12	392.00	14	390.46	388.00	-2	18,424	-0.01%
2018/10/09	18.1	422.72	94	411.75	423.50	-75.9	18,235	-0.42%
2018/10/08	35.3	390.50	17	397.62	404.00	18.3	17,981	0.10%
2018/10/05	68	411.25	37	416.23	403.00	31	17,564	0.18%
2018/10/04	18	456.28	13	455.19	446.00	5	17,277	0.03%
2018/10/03	14	451.64	7	453.86	451.00	7	17,402	0.04%
2018/10/02	36	464.42	30	465.92	458.00	6	17,240	0.03%
2018/10/01	11.1	463.85	11	464.10	470.00	0	17,144	0.00%
2018/09/28	29	460.50	71	463.62	459.00	-42	17,136	-0.25%
2018/09/27	22	470.86	22	478.02	466.00	0	16,819	0.00%
2018/09/26	5	494.58	5	509.80	490.00	0	16,641	0.00%
2018/09/25	40	517.18	38.1	520.79	506.00	1.9	16,651	0.01%
2018/09/21	41	504.63	40	503.31	514.00	1	16,571	0.01%
2018/09/20	98	487.05	97	488.67	490.00	1	16,382	0.01%
2018/09/19	97	501.77	94	513.20	479.00	3	15,986	0.02%
2018/09/18	32.1	511.67	20	512.80	501.00	12.1	15,768	0.08%
2018/09/17	37	529.89	6	528.67	533.00	31	15,646	0.20%
2018/09/14	155	521.26	153	532.93	534.00	2	15,608	0.01%	大買/大賣/
2018/09/13	74.1	535.58	106	539.84	508.00	-32	15,358	-0.21%	大賣/
2018/09/12	37	530.59	22	529.64	528.00	15	15,240	0.10%
2018/09/11	91.1	554.53	74	558.14	546.00	17.1	15,244	0.11%
2018/09/10	156	528.31	156	538.46	532.00	0	15,046	0.00%	大買/大賣/
2018/09/07	41	547.66	37	554.68	545.00	4	14,799	0.03%
2018/09/06	8.1	603.07	5	610.80	595.00	3.1	14,466	0.02%
2018/09/05	18	623.50	19	630.58	611.00	-1	14,238	-0.01%
2018/09/04	50	619.50	49	624.49	630.00	1	14,222	0.01%
2018/09/03	36	653.09	33.2	662.37	629.00	2.8	13,956	0.02%
2018/08/31	19	695.11	20	697.20	698.00	-1	13,827	-0.01%
2018/08/30	44	695.75	43	699.53	696.00	1	13,859	0.01%
2018/08/29	64	695.94	63	693.35	705.00	1	13,851	0.01%
2018/08/28	48	687.15	50	690.92	675.00	-2	13,739	-0.01%
2018/08/27	17	673.55	18	681.17	695.00	-1	13,582	-0.01%
2018/08/24	22	640.55	21	639.19	643.00	1	13,402	0.01%
2018/08/23	54	630.39	54	636.89	628.00	0	13,317	0.00%
2018/08/22	39	661.26	34	660.71	650.00	5	13,214	0.04%
2018/08/21	7	671.71	9	662.22	673.00	-2	13,070	-0.02%
2018/08/20	15	649.68	13	639.15	662.00	2	12,901	0.02%
2018/08/17	148	666.07	148	673.15	630.00	0	12,641	0.00%	大買/大賣/
2018/08/16	77	648.95	73	646.55	663.00	4	12,302	0.03%
2018/08/15	80	617.70	89	616.72	610.00	-9	12,018	-0.07%
2018/08/14	15.8	617.03	113	636.40	637.00	-97.2	11,792	-0.82%	大賣/
2018/08/13	230	602.32	233	600.64	597.00	-3	11,467	-0.03%	大買/大賣/
2018/08/10	111	704.61	73	663.97	651.00	38	11,084	0.34%	大買/
2018/08/09	182	723.84	135.2	728.24	720.00	46.8	10,698	0.44%	大買/大賣/
2018/08/08	83.5	785.03	81	789.99	742.00	2.5	10,347	0.02%
2018/08/07	11	749.18	11	747.09	788.00	0	10,030	0.00%
2018/08/06	26	751.81	25	744.92	724.00	1	10,095	0.01%
2018/08/03	133	718.01	125	730.92	730.00	8	10,156	0.08%	大買/大賣/
2018/08/02	10	740.16	7	740.86	716.00	3	9,950	0.03%
2018/08/01	62	794.98	100	789.64	795.00	-38	9,883	-0.38%
2018/07/31	163	803.40	112	806.04	781.00	51	9,829	0.52%	大買/大賣/
2018/07/30	7	884.28	4	900.75	840.00	3	9,636	0.03%
2018/07/27	6	924.33	5	922.00	933.00	1	9,581	0.01%
2018/07/26	89	917.18	92	926.40	915.00	-3	9,643	-0.03%
2018/07/25	9	909.00	5	912.40	925.00	4	9,619	0.04%
2018/07/24	20	856.65	21	855.76	893.00	-1	9,720	-0.01%
2018/07/23	9	825.91	6	814.33	843.00	3	9,844	0.03%
2018/07/20	21	859.89	17.2	866.90	812.00	3.8	9,892	0.04%
2018/07/19	120	864.44	122	877.48	892.00	-2	9,848	-0.02%	大買/大賣/
2018/07/18	101	883.46	103.1	915.83	860.00	-2	9,781	-0.02%	大買/大賣/
2018/07/17	37	920.92	32	917.31	904.00	5	9,682	0.05%
2018/07/16	0	0.00	4	972.25	962.00	-4	9,580	-0.04%
2018/07/13	35	1005.29	32	1005.31	998.00	3	9,632	0.03%
2018/07/12	48	998.48	48	988.71	1005.00	0	9,608	0.00%
2018/07/11	11	991.64	8	993.63	965.00	3	9,508	0.03%
2018/07/10	10	1030.57	9	1038.33	1045.00	1	9,173	0.01%
2018/07/09	7	1032.86	1	1050.00	1020.00	6	9,168	0.07%
2018/07/06	5	1102.53	6	1150.00	1175.00	-1	9,120	-0.01%
2018/07/05	1	1190.00	3	1194.78	1115.00	-2	9,021	-0.02%
2018/07/04	2	1195.00	5	1177.00	1180.00	-3	8,974	-0.03%
2018/07/03	51	1198.90	63	1255.00	1165.00	-12	8,943	-0.13%
2018/07/02	8	1178.75	14.1	1200.17	1230.00	-6.1	8,742	-0.07%
2018/06/29	42	1122.62	42	1090.24	1125.00	0	8,658	0.00%
2018/06/28	34	1040.00	32	1037.03	1055.00	2	8,572	0.02%
2018/06/27	30	1049.00	28	1050.54	1020.00	2	8,554	0.02%
2018/06/26	101	957.03	100	979.97	1035.00	1	8,482	0.01%	大買/
2018/06/25	29	965.28	29.1	969.42	949.00	-0.1	8,446	0.00%
2018/06/22	76	951.43	81	980.37	942.00	-5	8,464	-0.06%
2018/06/21	8	1043.13	15	1039.93	987.00	-7	8,456	-0.08%
2018/06/20	38	968.56	39	993.95	1010.00	-1	8,485	-0.01%
2018/06/19	14	1071.79	4	1105.00	1035.00	10	8,404	0.12%
2018/06/15	10	1090.50	10	1092.00	1135.00	0	8,410	0.00%
2018/06/14	5	1108.00	2	1150.00	1080.00	3	8,400	0.04%
2018/06/13	10	1090.50	10	1094.54	1130.00	0	8,377	0.00%
2018/06/12	3	1171.67	0	0.00	1135.00	3	8,374	0.04%
2018/06/11	22	1215.23	25	1230.00	1210.00	-3	8,254	-0.04%
2018/06/08	23.1	1201.69	15	1210.00	1180.00	8.1	8,214	0.10%
2018/06/07	33.1	1207.29	34	1162.79	1230.00	-1	8,254	-0.01%
2018/06/06	4	1081.25	3	1090.00	1125.00	1	8,199	0.01%
2018/06/05	30	1027.50	24	1040.63	1025.00	6	8,160	0.07%
2018/06/04	2	1017.50	14	1040.36	1070.00	-12	8,132	-0.15%
2018/06/01	14	965.71	9	966.11	982.00	5	8,189	0.06%
2018/05/31	1	1055.00	4	1061.25	951.00	-3	8,259	-0.04%
2018/05/30	7	1031.43	1	1050.00	1035.00	6	8,238	0.07%
2018/05/29	1	1000.00	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	0	0.00	2.2	1017.27	1065.00	-2.2	8,265	-0.03%
2018/05/25	2	925.00	1	950.00	969.00	1	8,376	0.01%
2018/05/24	0	0.00	1	883.00	913.00	-1	8,482	-0.01%
2018/05/23	6	992.17	2	1030.00	883.00	4	8,545	0.05%
2018/05/21	1	958.12	0	0.00	974.00	1	8,574	0.01%
2018/05/18	3	863.00	10	887.20	886.00	-7	8,598	-0.08%
2018/05/17	2	834.00	0	844.00	844.00	2	8,572	0.02%
2018/05/16	5	949.40	5	955.40	926.00	0	8,565	0.00%
2018/05/15	3	962.67	1	979.00	1000.00	2	8,607	0.02%
2018/05/14	0	0.00	3	913.00	913.00	-3	8,578	-0.03%
2018/05/11	144	823.91	135	866.47	830.00	9	8,639	0.10%	大買/大賣/
2018/05/10	65	815.29	78	794.05	845.00	-13	8,382	-0.16%
2018/05/09	15	745.80	18	761.56	769.00	-3	8,193	-0.04%
2018/05/08	12	736.00	11	734.82	718.00	1	8,066	0.01%
2018/05/07	9	719.89	11.1	718.30	741.00	-2.1	7,911	-0.03%
2018/05/04	40	668.35	39	668.33	674.00	1	7,867	0.01%
2018/05/03	11	647.36	10	651.80	653.00	1	7,785	0.01%
2018/05/02	7	650.71	6	653.00	655.00	1	7,734	0.01%
2018/04/30	38	627.79	24	628.17	627.00	14	7,707	0.18%
2018/04/26	146	593.22	151	603.75	593.00	-5	7,738	-0.06%	大買/大賣/
2018/04/25	31	613.42	14	616.29	584.00	17	7,584	0.22%
2018/04/24	67.1	626.83	66	655.35	639.00	1.1	7,374	0.01%
2018/04/23	76	675.42	83	642.25	684.00	-7	7,193	-0.10%
2018/04/20	16	636.55	19	640.63	622.00	-3	7,192	-0.04%
2018/04/19	112.1	663.63	112	675.10	650.00	0.1	7,135	0.00%	大買/大賣/
2018/04/18	21	661.62	27	618.63	664.00	-6	6,969	-0.09%
2018/04/17	74	616.66	67	624.15	604.00	7	6,938	0.10%
2018/04/16	8	585.88	6	593.83	616.00	2	6,791	0.03%
2018/04/13	51	560.96	54	559.13	560.00	-3	6,736	-0.04%
2018/04/12	1	552.00	1	540.00	552.00	0	6,707	0.00%
2018/04/11	47	544.89	46	550.65	544.00	1	6,723	0.01%
2018/04/10	13	538.31	35	543.37	545.00	-22	6,796	-0.32%
2018/04/09	0	0.00	1	519.00	532.00	-1	6,716	-0.01%
2018/04/03	6	506.17	1	503.00	511.00	5	6,666	0.08%
2018/04/02	3	529.67	3	525.18	503.00	0	6,673	0.00%
2018/03/31	10	528.10	2	536.00	522.00	8	6,625	0.12%
2018/03/30	7	542.14	18	545.78	522.00	-11	6,663	-0.17%
2018/03/29	6	512.83	5	514.00	520.00	1	6,608	0.02%
2018/03/28	64	498.54	63	492.74	495.00	1	6,563	0.02%
2018/03/27	21	492.33	26	495.15	503.00	-5	6,542	-0.08%
2018/03/26	12	483.29	7	484.71	475.00	5	6,466	0.08%
2018/03/23	32	494.73	17	497.38	484.00	15	6,424	0.23%
2018/03/22	60	502.70	63	505.56	507.00	-3	6,438	-0.05%
2018/03/21	34	479.43	35	474.71	488.00	-1	6,366	-0.02%
2018/03/20	36.1	463.12	33	452.56	467.00	3.1	6,256	0.05%
2018/03/19	9.2	429.99	9	432.17	441.00	0.2	6,150	0.00%
2018/03/16	5	417.70	6	421.17	425.00	-1	6,091	-0.02%
2018/03/15	32	412.95	33	409.41	417.50	-1	6,030	-0.02%
2018/03/14	81	409.70	80	415.19	405.50	1	6,045	0.02%
2018/03/13	33	414.95	35	411.93	419.00	-2	6,009	-0.03%
2018/03/12	37	414.95	37	410.89	410.00	0	5,998	0.00%
2018/03/09	60	406.10	60	402.63	405.50	0	5,986	0.00%
2018/03/08	63	400.22	63	398.79	400.50	0	5,903	0.00%
2018/03/07	5	382.80	6	386.25	393.50	-1	5,856	-0.02%
2018/03/06	13	383.73	14	383.64	383.50	-1	5,819	-0.02%
2018/03/05	49	378.78	49	375.68	377.00	0	6,084	0.00%
2018/03/02	7	361.50	10	362.25	365.50	-3	6,006	-0.05%
2018/03/01	6	333.42	8	339.00	346.00	-2	5,882	-0.03%
2018/02/27	49	330.68	49	328.71	330.50	0	5,833	0.00%
2018/02/26	59	325.81	61	325.50	325.00	-2	5,824	-0.03%
2018/02/23	79	330.37	73	339.10	325.00	6	5,726	0.10%
2018/02/22	74	322.89	73	320.12	327.00	1	5,606	0.02%
2018/02/21	45	323.82	45	323.24	326.00	0	5,491	0.00%
2018/02/12	1	319.50	0	0.00	312.00	1	5,437	0.02%
2018/02/09	15	325.07	15	332.80	331.50	0	5,426	0.00%
2018/02/08	82	348.87	81	352.12	348.00	1	5,406	0.02%
2018/02/06	20	368.83	17	370.06	354.00	3	5,307	0.06%
2018/02/05	1	388.00	0	0.00	385.00	1	5,207	0.02%
2018/02/02	117	402.29	124	402.42	400.00	-7	5,176	-0.14%	大買/大賣/
2018/02/01	3	384.50	3	386.83	386.00	0	5,070	0.00%
2018/01/31	10	369.50	10	379.30	387.00	0	5,049	0.00%
2018/01/30	29	371.47	28	369.59	373.00	1	5,001	0.02%
2018/01/29	52	381.20	50	375.45	382.50	2	4,960	0.04%
2018/01/26	75	379.97	72	380.63	373.00	3	4,892	0.06%
2018/01/25	56	396.56	56	396.77	395.50	0	4,805	0.00%
2018/01/24	5	399.90	4	398.75	397.00	1	4,794	0.02%
2018/01/23	4	417.25	3	412.50	395.00	1	4,728	0.02%
2018/01/22	6	405.75	8	402.19	415.00	-2	4,613	-0.04%
2018/01/19	32	384.45	33	366.94	389.00	-1	4,490	-0.02%
2018/01/18	38	361.61	40	358.20	362.00	-2	4,482	-0.04%
2018/01/17	4	353.00	3	353.83	355.00	1	4,397	0.02%
2018/01/16	47	358.26	48	348.31	360.50	-1	4,332	-0.02%
2018/01/15	6	364.33	1	351.50	354.00	5	4,165	0.12%
2018/01/12	47	375.88	44	382.24	375.00	3	4,073	0.07%
2018/01/11	121	386.68	118	390.66	386.50	3	4,022	0.07%	大買/大賣/
2018/01/10	55	381.42	58	392.69	379.50	-3	3,929	-0.08%
2018/01/09	32	395.75	36	401.78	394.00	-4	3,907	-0.10%
2018/01/08	10	395.55	11	401.50	400.00	-1	3,857	-0.03%
2018/01/05	1	404.00	1	399.00	404.00	0	3,856	0.00%
2018/01/04	62	396.97	62	401.78	398.50	0	3,820	0.00%
2018/01/03	2	382.25	1	388.00	389.00	1	3,730	0.03%