玉晶光 (3406)-兆豐-桃鶯券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
455.5
漲跌
▲2.5
漲幅
+0.55%
成交量
814張
產業
上市光電類股
1030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

玉晶光 (3406)籌碼相關－兆豐-桃鶯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	414.00	1	424.00	424.00	0	2,292	0.00%
2024/04/18	0	445.00	0	0.00	442.00	0	2,298	0.00%
2024/04/17	0	0.00	1	450.00	447.50	-1	2,302	-0.04%
2024/04/16	1	441.00	4	442.50	442.00	-3	2,295	-0.13%
2024/04/12	1	478.00	1	469.00	472.00	0	2,314	0.00%
2024/04/11	1	469.51	1	472.50	472.50	0	2,328	0.00%
2024/04/10	1	483.50	0	0.00	479.00	1	2,341	0.04%
2024/04/09	1	479.50	1	476.50	477.00	0	2,356	0.00%
2024/04/03	2	482.50	3	474.50	474.00	-1	2,345	-0.04%
2024/04/02	1	495.00	0	0.00	484.50	1	2,324	0.04%
2024/04/01	1	489.95	1	485.00	489.50	0	2,317	0.00%
2024/03/29	4	494.50	9	495.28	496.00	-5	2,294	-0.22%
2024/03/28	2	503.50	6	507.50	509.00	-4	2,262	-0.18%
2024/03/27	3	505.67	5	506.40	505.00	-2	2,234	-0.09%
2024/03/26	10	518.40	4	508.75	499.00	6	2,166	0.28%
2024/03/25	3	500.00	3.1	501.10	493.00	-0.1	2,049	0.00%
2024/03/22	2	480.75	3	479.67	482.50	-1	2,013	-0.05%
2024/03/21	4	471.75	1	471.50	476.00	3	1,981	0.15%
2024/03/20	0.1	465.00	3.1	453.09	462.50	-3	1,906	-0.16%
2024/03/18	0	0.00	8	420.00	428.00	-8	1,948	-0.41%
2024/03/15	3	421.17	3.1	417.74	417.50	-0.1	1,956	-0.01%
2024/03/14	1	419.90	16.1	416.09	418.50	-15.1	1,927	-0.78%
2024/03/12	1	408.50	0.1	410.50	408.50	0.9	1,846	0.05%
2024/03/08	1.2	405.33	0	0.00	400.00	1.2	1,856	0.06%
2024/03/07	0.1	407.00	0	0.00	401.50	0.1	1,835	0.00%
2024/03/06	0	411.00	1	410.50	409.50	-1	1,837	-0.05%
2024/03/05	0.1	413.88	0	0.00	412.00	0.1	1,847	0.00%
2024/03/04	0.1	424.69	0	0.00	420.50	0.1	1,858	0.00%
2024/03/01	0	0.00	0	430.00	426.00	0	1,876	0.00%
2024/02/29	0.1	423.36	0	0.00	423.50	0.1	1,899	0.00%
2024/02/27	0	0.00	9	421.06	427.00	-9	1,906	-0.47%
2024/02/26	0	0.00	1.1	419.86	429.00	-1.1	1,939	-0.05%
2024/02/23	0	0.00	4	412.25	409.50	-4	1,926	-0.21%
2024/02/22	0.1	416.05	1	416.00	415.00	-1	1,962	-0.05%
2024/02/20	0	411.00	0	0.00	411.00	0	1,988	0.00%
2024/02/19	3	418.33	1	419.97	420.00	2	1,947	0.10%
2024/02/16	4	409.00	0	0.00	409.00	4	1,924	0.21%
2024/02/15	0	0.00	1	405.96	407.00	-1	1,964	-0.05%
2024/01/25	0	403.00	0	0.00	402.00	0	2,006	0.00%
2024/01/24	1	409.53	0	0.00	406.50	1	1,988	0.05%
2024/01/23	1	423.00	2	423.25	423.00	-1	1,957	-0.05%
2024/01/22	0	0.00	2	408.00	414.00	-2	1,903	-0.11%
2024/01/19	2	402.00	2	407.00	403.50	0	1,878	0.00%
2024/01/17	1	398.50	0	0.00	398.50	1	1,874	0.05%
2024/01/16	0	0.00	0	402.50	401.00	0	1,845	0.00%
2024/01/11	0	0.00	2	391.00	390.50	-2	1,812	-0.11%
2024/01/10	0	0.00	1	392.00	393.00	-1	1,815	-0.06%
2024/01/09	0	392.00	0	0.00	390.00	0	1,817	0.00%
2024/01/05	5	404.82	0	0.00	401.50	5	1,794	0.28%
2024/01/04	1	417.00	0	0.00	420.50	1	1,776	0.06%
2024/01/03	0	0.00	2	422.00	421.50	-2	1,778	-0.11%
2024/01/02	1	426.00	0	0.00	422.00	1	1,771	0.06%
2023/12/29	29	417.59	0	0.00	420.50	29	1,771	1.64%
2023/12/28	5	411.80	3	408.00	407.50	2	1,760	0.11%
2023/12/25	1	410.00	1.2	408.79	407.50	-0.2	1,753	-0.01%
2023/12/22	1	409.00	2	409.50	405.00	-1	1,745	-0.06%
2023/12/21	5	408.20	3	407.00	406.50	2	1,734	0.12%
2023/12/19	0	414.00	2	412.00	412.50	-2	1,744	-0.11%
2023/12/14	4	428.50	5	431.60	428.00	-1	1,762	-0.06%
2023/12/13	4	412.00	1	416.00	415.00	3	1,682	0.18%
2023/12/12	1	402.00	1.2	403.20	403.00	-0.2	1,617	-0.01%
2023/12/04	0.1	393.00	0	0.00	391.00	0.1	1,652	0.01%
2023/12/01	0.1	396.67	0	0.00	394.50	0.1	1,663	0.01%
2023/11/30	0	0.00	0.1	403.00	400.00	-0.1	1,664	-0.01%
2023/11/29	0	0.00	1	407.00	406.50	-1	1,662	-0.06%
2023/11/27	0	0.00	2	406.00	401.50	-2	1,604	-0.12%
2023/11/23	0	0.00	1.2	400.08	400.00	-1.2	1,582	-0.08%
2023/11/22	0	385.50	3	388.50	394.00	-3	1,519	-0.20%
2023/11/21	4	396.63	0	0.00	396.50	4	1,473	0.27%
2023/11/20	1	391.50	1	393.02	396.50	0	1,436	0.00%
2023/11/16	0	0.00	1	383.50	383.50	-1	1,399	-0.07%
2023/11/15	0	0.00	1	382.00	382.50	-1	1,401	-0.07%
2023/11/14	1	386.47	0	0.00	383.50	1	1,388	0.07%
2023/11/08	0.1	378.00	0	0.00	384.00	0.1	1,376	0.01%
2023/11/07	0	0.00	1	391.50	392.00	-1	1,326	-0.08%
2023/11/06	0	0.00	0.2	389.50	390.50	-0.2	1,338	-0.02%
2023/11/03	1	387.00	0	0.00	386.00	1	1,348	0.07%
2023/10/19	0	0.00	1	382.00	383.50	-1	1,544	-0.06%
2023/10/05	0	0.00	1	380.50	385.00	-1	1,644	-0.06%
2023/09/28	1	371.50	0	0.00	368.00	1	1,979	0.05%
2023/09/25	1	380.50	1	382.00	382.00	0	2,033	0.00%
2023/09/21	1	368.60	3	370.33	367.50	-2	2,002	-0.10%
2023/09/20	0	382.50	0	0.00	379.50	0	1,975	0.00%
2023/09/19	2	391.50	1	389.00	386.50	1	1,967	0.05%
2023/09/18	1.1	396.62	2	403.22	394.50	-1	1,956	-0.05%
2023/09/15	1	386.00	0	0.00	388.50	1	1,904	0.05%
2023/09/14	0.2	385.00	0	0.00	391.50	0.2	1,901	0.01%
2023/09/13	0	380.00	3	377.50	379.00	-3	1,892	-0.16%
2023/09/08	1	392.50	1	399.50	390.00	0	1,919	0.00%
2023/09/07	0	393.50	0	0.00	391.00	0	1,899	0.00%
2023/09/06	0	0.00	3	394.83	399.50	-3	1,905	-0.16%
2023/09/05	2.1	396.26	1	397.00	397.00	1.1	1,946	0.05%
2023/09/01	2	384.75	1	383.50	383.50	1	1,961	0.05%
2023/08/28	0	0.00	1	376.00	377.50	-1	2,288	-0.04%
2023/08/18	1	376.00	1	371.00	371.00	0	2,436	0.00%
2023/08/17	1	373.00	1	376.00	373.00	0	2,426	0.00%
2023/08/16	1	360.00	0	0.00	360.00	1	2,419	0.04%
2023/08/15	0	0.00	1	363.50	363.50	-1	2,455	-0.04%
2023/08/14	1.1	367.46	0	0.00	365.50	1.1	2,485	0.05%
2023/08/09	4	395.88	4	395.13	395.50	0	2,530	0.00%
2023/08/08	2	394.00	0	0.00	389.00	2	2,519	0.08%
2023/08/07	0	0.00	2	383.50	383.00	-2	2,489	-0.08%
2023/08/04	0.3	395.29	0	0.00	390.00	0.3	2,466	0.01%
2023/08/02	0	0.00	0	410.00	406.50	0	2,430	0.00%
2023/08/01	0	0.00	1	401.96	402.00	-1	2,387	-0.04%
2023/07/31	0.1	394.00	0	0.00	392.50	0.1	2,352	0.00%
2023/07/28	0.1	392.00	0	0.00	391.50	0.1	2,347	0.00%
2023/07/27	0.1	393.00	1	387.50	390.50	-0.9	2,354	-0.04%
2023/07/26	0.1	394.50	0	0.00	395.00	0.1	2,348	0.00%
2023/07/25	1	395.50	1	395.50	395.50	0	2,339	0.00%
2023/07/20	0	398.50	0	0.00	397.00	0	2,339	0.00%
2023/07/19	0	0.00	3	402.50	403.00	-3	2,321	-0.13%
2023/07/17	1	403.50	1	404.00	401.50	0	2,313	0.00%
2023/07/14	3	402.84	3	403.50	403.00	0	2,300	0.00%
2023/07/13	1	418.50	0	0.00	414.00	1	2,248	0.04%
2023/07/12	1	427.00	5	425.80	417.50	-4	2,242	-0.18%
2023/07/11	7	421.21	1	425.00	426.00	6	2,216	0.27%
2023/07/10	5	422.78	2	423.07	420.50	3	2,188	0.14%
2023/07/07	3	411.33	4	412.42	415.00	-1	2,097	-0.05%
2023/07/06	3	409.85	12	412.52	406.50	-9	2,017	-0.45%
2023/07/05	4	407.75	1	405.00	403.00	3	1,904	0.16%
2023/07/04	4	404.13	0	0.00	404.50	4	1,877	0.21%
2023/07/03	1	404.50	0	0.00	399.50	1	1,871	0.05%
2023/06/28	0	0.00	1	398.50	395.50	-1	1,902	-0.05%
2023/06/26	1	402.50	3	400.35	399.50	-2	1,925	-0.10%
2023/06/21	2	391.00	0	0.00	389.50	2	1,964	0.10%
2023/06/19	0.1	396.00	0	0.00	398.50	0.1	1,988	0.01%
2023/06/16	1	400.00	0	0.00	397.50	1	1,993	0.05%
2023/06/15	1	403.00	0	0.00	397.50	1	1,975	0.05%
2023/06/13	2	399.50	1	399.00	397.00	1	1,969	0.05%
2023/06/12	0	0.00	2	399.75	398.50	-2	1,987	-0.10%
2023/06/09	0	0.00	1	399.00	399.00	-1	1,979	-0.05%
2023/06/08	1	387.00	1	388.00	387.50	0	1,948	0.00%
2023/06/07	1	391.50	2	391.00	389.50	-1	1,958	-0.05%
2023/06/06	7.2	394.61	3	392.83	388.00	4.2	1,946	0.22%
2023/06/05	2	418.25	6	419.74	421.50	-4	1,844	-0.22%
2023/06/02	3.1	406.72	1	402.00	400.50	2.1	1,810	0.12%
2023/06/01	4	409.75	0	0.00	406.00	4	1,913	0.21%
2023/05/31	0	0.00	10	411.65	408.00	-10	1,902	-0.53%
2023/05/30	9	409.61	21.1	408.00	408.50	-12.1	1,888	-0.64%
2023/05/29	18	399.61	1.1	399.09	400.00	16.9	1,833	0.92%
2023/05/26	0	391.50	3	391.17	389.00	-3	1,804	-0.17%
2023/05/25	1	397.00	0	0.00	396.00	1	1,827	0.05%
2023/05/24	0	0.00	2	394.00	393.50	-2	1,845	-0.11%
2023/05/23	5	395.00	0	0.00	393.50	5	1,897	0.26%
2023/05/22	2	388.00	3	388.00	390.00	-1	1,895	-0.05%
2023/05/19	1	396.00	2	402.00	390.00	-1	1,890	-0.05%
2023/05/18	0	0.00	2	402.95	399.50	-2	1,861	-0.11%
2023/05/17	2	393.50	1	394.50	393.50	1	1,872	0.05%
2023/05/16	7	398.29	2	398.00	394.00	5	1,903	0.26%
2023/05/15	1	381.00	0	0.00	384.50	1	1,848	0.05%
2023/05/04	1	379.00	0	0.00	378.00	1	1,919	0.05%
2023/05/02	0	0.00	0	377.50	378.00	0	1,956	0.00%
2023/04/26	1	355.50	0	0.00	361.50	1	1,996	0.05%
2023/04/25	0	371.00	1	371.00	356.00	-1	2,046	-0.05%
2023/04/14	1	389.50	0	0.00	389.00	1	2,211	0.05%
2023/04/13	0.1	394.00	1.3	393.46	390.00	-1.2	2,213	-0.05%
2023/04/10	1	383.00	0	0.00	381.50	1	2,251	0.04%
2023/04/06	2	379.25	0	0.00	386.00	2	2,246	0.09%
2023/03/28	1.1	388.36	1	390.00	385.00	0.1	2,255	0.00%
2023/03/27	0.1	390.00	0	0.00	388.00	0.1	2,311	0.00%
2023/03/24	0.1	399.58	0	0.00	395.00	0.1	2,310	0.01%
2023/03/23	0	0.00	3	399.17	403.00	-3	2,254	-0.13%
2023/03/22	2	400.00	1	398.00	395.50	1	2,258	0.04%
2023/03/17	0	0.00	2	391.00	393.00	-2	2,298	-0.09%
2023/03/15	1	389.50	1	400.00	392.00	0	2,336	0.00%
2023/03/13	1	381.00	1	388.00	387.50	0	2,341	0.00%
2023/03/10	2	387.00	2	396.75	389.00	0	2,342	0.00%
2023/03/08	2	407.25	0	0.00	403.50	2	2,406	0.08%
2023/03/07	2	421.75	0	0.00	416.00	2	2,376	0.08%
2023/03/06	5	423.07	15	427.53	420.50	-10	2,325	-0.43%
2023/03/03	4	403.25	5	403.22	402.50	-1	2,236	-0.05%
2023/03/02	1	398.00	1	396.50	399.50	0	2,249	0.00%
2023/02/24	1	389.50	2	392.50	389.00	-1	2,430	-0.04%
2023/02/23	12	396.42	2	393.00	393.00	10	2,465	0.41%
2023/02/21	1	396.00	2	397.25	394.50	-1	2,647	-0.04%
2023/02/20	1	389.00	1	387.50	389.00	0	2,677	0.00%
2023/02/17	0	0.00	4	389.00	387.50	-4	2,797	-0.14%
2023/02/16	4	391.63	0	0.00	391.50	4	2,863	0.14%
2023/02/15	3	391.33	1	388.50	392.00	2	2,959	0.07%
2023/02/14	1	386.50	4	388.01	388.00	-3	2,976	-0.10%
2023/02/13	0	0.00	1	370.00	370.50	-1	2,951	-0.03%
2023/02/10	1	372.50	7	374.21	372.50	-6	3,003	-0.20%
2023/02/08	1	382.00	0	384.00	381.00	1	3,101	0.03%
2023/02/07	1	377.00	1	375.50	377.00	0	3,120	0.00%
2023/02/06	0	0.00	2	370.75	373.50	-2	3,149	-0.06%
2023/02/02	16	378.78	1	377.50	380.00	15	3,248	0.46%
2023/02/01	1	374.00	1	367.50	374.00	0	3,330	0.00%
2023/01/31	4	364.00	1	363.50	365.50	3	3,341	0.09%
2023/01/16	1	343.00	1	347.50	348.50	0	3,383	0.00%
2023/01/13	0	0.00	1	335.00	342.50	-1	3,417	-0.03%
2023/01/11	0	0.00	3	355.33	354.50	-3	3,453	-0.09%
2023/01/10	2	353.50	15	355.37	352.50	-13	3,495	-0.37%
2023/01/06	4	349.88	1	351.00	350.50	3	3,579	0.08%
2023/01/05	1	364.50	1	363.00	364.50	0	3,575	0.00%
2023/01/04	1	359.00	4	358.63	360.00	-3	3,612	-0.08%
2023/01/03	8	345.88	2	339.50	349.00	6	3,617	0.17%
2022/12/30	2	336.50	2	340.50	335.50	0	3,666	0.00%
2022/12/29	1	343.50	1	343.00	343.50	0	3,710	0.00%
2022/12/28	12	349.33	12	358.83	346.00	0	3,750	0.00%
2022/12/21	0	0.00	1	365.00	366.00	-1	4,201	-0.02%
2022/12/20	3	369.00	3	372.50	367.00	0	4,226	0.00%
2022/12/16	0	0.00	4	375.25	372.00	-4	4,244	-0.09%
2022/12/15	1	386.50	2	384.00	384.50	-1	4,252	-0.02%
2022/12/14	0	0.00	0	382.00	383.50	0	4,272	0.00%
2022/12/13	1	372.00	1	372.50	371.50	0	4,263	0.00%
2022/12/09	0	368.50	0	0.00	366.50	0	4,289	0.00%
2022/12/07	4	383.00	0	0.00	383.00	4	4,320	0.09%
2022/12/02	0	0.00	1	403.00	403.50	-1	4,529	-0.02%
2022/12/01	0	0.00	1	405.50	400.50	-1	4,611	-0.02%
2022/11/25	1	398.00	4	395.75	391.50	-3	5,037	-0.06%
2022/11/24	2	403.00	3	403.33	400.50	-1	5,143	-0.02%
2022/11/23	1	400.00	3	406.85	398.50	-2	5,217	-0.04%
2022/11/22	0	0.00	0	394.00	395.00	0	5,094	0.00%
2022/11/21	3	390.33	1	392.50	388.00	2	5,134	0.04%
2022/11/18	3	393.50	1	385.67	387.00	2	5,114	0.04%
2022/11/17	2	383.25	2.1	386.32	392.50	-0.1	5,053	0.00%
2022/11/16	0	0.00	0.2	367.50	371.00	-0.2	4,898	0.00%
2022/11/15	2	360.50	1	361.65	370.50	1	4,830	0.02%
2022/11/14	0	0.00	0	353.00	353.00	0	4,741	0.00%
2022/11/11	6	344.33	2	347.25	341.00	4	4,703	0.09%
2022/11/10	1	327.50	1	329.50	330.00	0	4,640	0.00%
2022/11/09	2	325.75	1	325.50	327.50	1	4,641	0.02%
2022/11/08	0	0.00	0	328.61	320.50	0	4,736	0.00%
2022/11/07	0	0.00	1	319.00	322.50	-1	4,727	-0.02%
2022/11/04	16	317.22	6	312.17	322.50	10	4,780	0.21%
2022/11/03	0	0.00	5	305.90	310.50	-5	4,830	-0.10%
2022/11/01	1	303.00	3	302.83	302.00	-2	4,853	-0.04%
2022/10/31	0	0.00	0	300.50	300.50	0	4,858	0.00%
2022/10/28	0	286.00	8	288.63	284.00	-8	4,819	-0.17%
2022/10/27	21	296.76	0	0.00	299.00	21	4,754	0.44%
2022/10/26	6	287.17	0	0.00	288.00	6	4,755	0.13%
2022/10/25	5.2	292.03	0	0.00	292.00	5.2	4,730	0.11%
2022/10/20	0	302.50	0	0.00	301.00	0	4,859	0.00%
2022/10/19	0	314.00	5	315.90	311.00	-5	4,832	-0.10%
2022/10/18	6	317.83	6	319.50	316.00	0	4,816	0.00%
2022/10/17	2	317.25	5	314.70	316.50	-3	4,800	-0.06%
2022/10/14	23	339.24	12	332.25	328.50	11	4,769	0.23%
2022/10/13	1	335.00	0	0.00	324.50	1	4,763	0.02%
2022/10/12	1	343.00	1	338.00	343.00	0	4,748	0.00%
2022/10/11	4	344.27	1	349.50	343.00	3	4,774	0.06%
2022/10/07	0	0.00	3	370.00	363.00	-3	4,848	-0.06%
2022/10/06	3	366.50	7	359.21	369.50	-4	4,826	-0.08%
2022/10/05	3	362.00	8	361.38	363.00	-5	4,806	-0.10%
2022/10/04	15	347.90	6	348.75	352.50	9	4,766	0.19%
2022/10/03	3	335.33	11	335.36	334.00	-8	4,749	-0.17%
2022/09/30	17	336.27	9.1	335.98	345.50	7.9	4,790	0.17%
2022/09/29	16	355.31	17	358.32	347.00	-1	4,738	-0.02%
2022/09/28	3.1	365.22	7	380.29	360.00	-3.9	4,660	-0.08%
2022/09/27	2	399.97	2	396.25	399.50	0	4,596	0.00%
2022/09/26	4.1	402.42	7	413.50	399.00	-2.9	4,564	-0.06%
2022/09/23	1	425.50	1	426.00	425.50	0	4,521	0.00%
2022/09/22	1	422.00	0	0.00	425.50	1	4,490	0.02%
2022/09/19	1	418.46	1	423.50	414.50	0	4,464	0.00%
2022/09/16	1	426.50	1	430.50	425.00	0	4,449	0.00%
2022/09/15	0	0.00	3	434.02	429.00	-3	4,463	-0.07%
2022/09/14	2	421.57	5	422.90	425.00	-3	4,477	-0.07%
2022/09/13	0.1	434.50	0	0.00	430.50	0.1	4,437	0.00%
2022/09/12	0	0.00	0.1	446.00	439.00	-0.1	4,397	0.00%
2022/09/08	25	441.56	8	446.94	439.00	17	4,366	0.39%
2022/09/07	1.1	445.27	4	447.30	451.50	-2.9	4,188	-0.07%
2022/09/06	13	442.80	14.2	447.35	442.00	-1.2	4,099	-0.03%
2022/09/05	4.2	439.90	2	439.75	440.00	2.2	3,934	0.06%
2022/09/02	2	455.50	3	452.50	451.00	-1	3,830	-0.03%
2022/09/01	1	451.50	4	447.00	440.50	-3	3,708	-0.08%
2022/08/31	2	432.50	7	438.09	449.00	-5	3,572	-0.14%
2022/08/30	3	426.33	4.1	434.31	434.50	-1.1	3,433	-0.03%
2022/08/29	0	409.00	0	0.00	410.00	0	3,315	0.00%
2022/08/26	0	0.00	7	416.61	426.50	-7	3,317	-0.21%
2022/08/24	1	408.50	5	407.00	403.00	-4	3,243	-0.12%
2022/08/22	0	0.00	1	407.50	406.00	-1	3,281	-0.03%
2022/08/19	5	421.00	15	418.07	415.50	-10	3,282	-0.30%
2022/08/18	1	413.00	2	417.00	422.00	-1	3,260	-0.03%
2022/08/16	8	413.49	0	0.00	408.50	8	3,186	0.25%
2022/08/15	6	422.25	5	423.00	423.00	1	3,131	0.03%
2022/08/11	1	421.96	4	421.55	427.00	-3	2,985	-0.10%
2022/08/10	0	0.00	2	398.09	414.00	-2	2,884	-0.07%
2022/08/09	0	0.00	2	394.00	391.00	-2	2,791	-0.07%
2022/08/08	1	390.93	1	392.00	391.00	0	2,779	0.00%
2022/08/05	1	395.00	2	395.90	397.00	-1	2,725	-0.04%
2022/08/04	2	372.27	2	378.25	373.50	0	2,684	0.00%
2022/07/28	5	392.99	6	394.58	389.50	-1	2,563	-0.04%
2022/07/27	5	405.00	1	401.00	402.00	4	2,441	0.16%
2022/07/26	0	410.00	0	0.00	406.50	0	2,408	0.00%
2022/07/25	2	421.50	0	0.00	418.00	2	2,403	0.08%
2022/07/22	0	420.25	1	432.00	412.50	-1	2,385	-0.04%
2022/07/21	1	434.12	0	0.00	434.50	1	2,349	0.04%
2022/07/20	0	0.00	1.1	435.41	429.00	-1.1	2,299	-0.05%
2022/07/19	0	0.00	4	445.25	439.00	-4	2,235	-0.18%
2022/07/15	4	432.25	1.2	425.76	446.00	2.8	2,127	0.13%
2022/07/14	1	418.50	3	420.00	420.00	-2	2,000	-0.10%
2022/07/13	4	414.00	4.1	409.07	407.00	-0.1	1,953	0.00%
2022/07/12	4	399.00	0.2	403.19	403.00	3.8	1,911	0.20%
2022/07/11	1.1	397.64	1	395.00	402.00	0.1	1,893	0.01%
2022/07/08	3	408.50	4	406.50	408.00	-1	1,853	-0.05%
2022/07/07	5	397.40	5	385.07	400.00	0	1,756	0.00%
2022/07/06	1	375.00	1	371.50	370.00	0	1,676	0.00%
2022/07/05	2	364.25	0	0.00	368.00	2	1,628	0.12%
2022/07/01	2	353.50	3	354.67	342.50	-1	1,590	-0.06%
2022/06/30	1	360.98	0	0.00	366.50	1	1,566	0.06%
2022/06/29	0	0.00	3	353.50	363.00	-3	1,553	-0.19%
2022/06/28	3.1	347.98	0	0.00	348.50	3.1	1,542	0.20%
2022/06/24	0	0.00	3	360.00	350.50	-3	1,559	-0.19%
2022/06/23	8	350.43	1	352.00	346.00	7	1,553	0.45%
2022/06/22	1.1	357.71	4	361.25	356.50	-2.9	1,513	-0.19%
2022/06/20	0	389.50	0	0.00	378.00	0	1,456	0.00%
2022/06/17	0	397.50	0	0.00	391.00	0	1,446	0.00%
2022/06/16	0	0.00	1	416.50	401.50	-1	1,430	-0.07%
2022/06/15	0	0.00	1	410.00	406.50	-1	1,416	-0.07%
2022/06/14	0	400.00	0	0.00	404.50	0	1,421	0.00%
2022/06/13	0	411.50	0	0.00	409.00	0	1,409	0.00%
2022/06/09	1	412.00	0	0.00	415.50	1	1,409	0.07%
2022/06/08	0	0.00	1	415.50	415.00	-1	1,403	-0.07%
2022/06/02	1	412.50	0	0.00	415.50	1	1,364	0.07%
2022/05/30	0	0.00	0.1	398.00	399.50	-0.1	1,321	0.00%
2022/05/26	1	372.00	0	0.00	369.50	1	1,288	0.08%
2022/05/23	1	363.50	0	0.00	362.50	1	1,299	0.08%
2022/05/17	0	0.00	1.1	341.00	352.50	-1.1	1,293	-0.08%
2022/05/16	0.1	335.00	0	0.00	335.50	0.1	1,286	0.00%
2022/05/12	2	356.25	0	0.00	351.00	2	1,279	0.16%
2022/05/11	0	0.00	1	351.52	352.00	-1	1,272	-0.08%
2022/05/10	2	343.25	1	348.00	353.00	1	1,281	0.08%
2022/05/09	0	347.50	1	348.50	345.50	-1	1,268	-0.08%
2022/05/06	2.1	365.13	2	368.00	364.00	0.1	1,246	0.00%
2022/05/05	0	383.50	0	0.00	384.00	0	1,236	0.00%
2022/05/04	1	382.00	0	0.00	382.50	1	1,241	0.08%
2022/04/29	0	382.00	0	0.00	379.00	0	1,324	0.00%
2022/04/25	0.1	386.40	0	0.00	384.00	0.1	1,386	0.01%
2022/04/22	0.2	403.67	3	402.33	401.00	-2.9	1,405	-0.20%
2022/04/18	1	418.50	0	0.00	413.50	1	1,544	0.06%
2022/04/15	0	0.00	0.3	429.00	418.00	-0.3	1,573	-0.02%
2022/04/14	0	452.00	0	0.00	449.00	0	1,673	0.00%
2022/04/13	1	447.50	0	0.00	444.00	1	1,774	0.06%
2022/04/06	1	445.00	0	0.00	450.00	1	1,978	0.05%
2022/04/01	1	449.50	1	451.00	450.00	0	1,974	0.00%
2022/03/31	2	453.75	1	450.50	455.50	1	1,978	0.05%
2022/03/30	1	441.50	0	0.00	461.50	1	1,979	0.05%
2022/03/29	11	427.45	11	425.45	430.50	0	1,956	0.00%
2022/03/28	0	0.00	1	424.00	424.50	-1	1,994	-0.05%
2022/03/25	0	440.00	0	0.00	438.00	0	2,054	0.00%
2022/03/23	1	443.50	1	438.50	443.50	0	2,078	0.00%
2022/03/22	1	432.50	1	429.00	432.50	0	2,080	0.00%
2022/03/17	1	427.00	0	0.00	435.50	1	2,147	0.05%
2022/03/11	1	426.02	1	426.00	425.00	0	2,311	0.00%
2022/03/09	1	419.00	1	424.00	421.50	0	2,370	0.00%
2022/03/08	1	427.52	0	0.00	416.00	1	2,454	0.04%
2022/03/07	0	0.00	1	428.50	431.00	-1	2,497	-0.04%
2022/03/04	0	0.00	1	443.00	442.50	-1	2,601	-0.04%
2022/02/24	0	444.50	1	438.50	438.50	-1	2,928	-0.03%
2022/02/23	0	0.00	1	455.00	458.00	-1	3,056	-0.03%
2022/02/22	2	462.73	0	0.00	460.50	2	3,168	0.06%
2022/02/14	1	484.00	0	0.00	476.00	1	3,492	0.03%
2022/02/10	1	490.00	0	0.00	484.00	1	3,520	0.03%
2022/01/25	2	474.78	2	483.75	473.50	0	3,635	0.00%
2022/01/24	1	467.50	1	463.50	488.50	0	3,613	0.00%
2022/01/21	1	471.20	2	476.00	467.00	-1	3,609	-0.03%
2022/01/19	1	489.50	1	484.50	487.00	0	3,697	0.00%
2022/01/18	1	490.00	1	494.00	487.00	0	3,766	0.00%
2022/01/17	1	491.00	1	495.50	496.00	0	3,733	0.00%
2022/01/14	2	496.99	2	504.50	500.00	0	3,714	0.00%
2022/01/12	2	536.98	1	531.00	540.00	1	3,662	0.03%
2022/01/07	3.1	547.04	3	547.00	542.00	0.1	3,628	0.00%
2022/01/06	2	581.50	1	571.00	584.00	1	3,520	0.03%
2022/01/05	1	574.00	0.1	571.30	572.00	0.9	3,458	0.03%
2022/01/03	0.1	545.00	1	547.00	548.00	-1	3,414	-0.03%
2021/12/30	0	526.00	0	0.00	529.00	0	3,407	0.00%
2021/12/23	1	553.00	1	545.00	544.00	0	3,564	0.00%
2021/12/21	0	0.00	1	536.33	556.00	-1	3,610	-0.03%
2021/12/16	0	537.00	0	0.00	537.00	0	3,563	0.00%
2021/12/15	0	0.00	3	535.33	536.00	-3	3,596	-0.08%
2021/12/14	0	0.00	2	533.00	532.00	-2	3,609	-0.06%
2021/12/13	2	560.00	1	552.12	551.00	1	3,634	0.03%
2021/12/10	1.1	546.90	1	549.00	545.00	0.1	3,659	0.00%
2021/12/09	0	0.00	1.1	556.64	557.00	-1.1	3,635	-0.03%
2021/12/07	1	516.00	2	521.50	520.00	-1	3,513	-0.03%
2021/12/06	2	513.50	1	508.00	511.00	1	3,505	0.03%
2021/12/03	1	521.00	0	0.00	512.00	1	3,538	0.03%
2021/12/02	1.1	526.67	4	521.50	517.00	-3	3,544	-0.08%
2021/12/01	6	548.50	4	554.75	557.00	2	3,534	0.06%
2021/11/30	5	558.60	2	547.00	548.00	3	3,521	0.09%
2021/11/29	6	522.83	23.1	522.06	536.00	-17.1	3,468	-0.49%
2021/11/26	3.1	504.89	3.1	506.39	501.00	0	3,450	0.00%
2021/11/25	0	0.00	3.1	528.84	520.00	-3.1	3,382	-0.09%
2021/11/23	0	0.00	4	522.00	514.00	-4	3,305	-0.12%
2021/11/22	0	0.00	8	522.50	530.00	-8	3,247	-0.25%
2021/11/19	1	503.00	1	492.00	495.00	0	3,109	0.00%
2021/11/18	1	490.00	3	484.33	490.00	-2	3,002	-0.07%
2021/11/16	2	465.00	1.1	468.24	466.00	1	2,881	0.03%
2021/11/15	0	0.00	1	463.50	455.50	-1	2,862	-0.03%
2021/11/12	3.1	446.98	0.1	449.00	448.00	3	2,833	0.11%
2021/11/11	0	0.00	3	423.50	418.50	-3	2,747	-0.11%
2021/11/10	3	434.00	0	0.00	429.50	3	2,767	0.11%
2021/11/09	0	0.00	3	418.50	420.50	-3	2,768	-0.11%
2021/11/05	1	423.50	0	0.00	421.50	1	2,861	0.03%
2021/11/04	1	418.00	3	421.00	416.50	-2	2,873	-0.07%
2021/11/02	2	457.50	0.1	434.50	434.00	1.9	2,841	0.07%
2021/10/29	2	429.50	1	430.00	427.50	1	2,741	0.04%
2021/10/28	1	425.50	1	430.50	427.00	0	2,712	0.00%
2021/10/27	5.1	428.38	1.1	434.77	440.00	4	2,667	0.15%
2021/10/22	1	391.00	1	386.00	388.00	0	2,517	0.00%
2021/10/21	1	400.00	4	393.00	391.00	-3	2,518	-0.12%
2021/10/20	1.1	391.57	1	392.00	391.50	0.1	2,501	0.00%
2021/10/19	2	388.00	0	0.00	399.00	2	2,515	0.08%
2021/10/18	0	0.00	1	388.00	381.50	-1	2,508	-0.04%
2021/10/08	3	396.33	3	391.50	386.00	0	2,490	0.00%
2021/10/07	2	407.00	0	0.00	413.00	2	2,439	0.08%
2021/10/06	0	0.00	1	396.00	398.00	-1	2,436	-0.04%
2021/10/05	1	387.00	0	0.00	389.00	1	2,429	0.04%
2021/10/04	1.1	390.00	1	380.50	383.00	0.1	2,471	0.00%
2021/10/01	6	390.61	6	394.83	387.50	0	2,506	0.00%
2021/09/30	1	411.00	1	412.00	412.00	0	2,476	0.00%
2021/09/29	1.1	406.45	46	411.63	404.50	-45	2,493	-1.80%
2021/09/28	8	432.25	1	446.00	431.00	7	2,523	0.28%
2021/09/27	1	454.50	0	0.00	454.00	1	2,539	0.04%
2021/09/24	1	455.00	1	454.00	454.00	0	2,564	0.00%
2021/09/23	0	0.00	1	451.00	446.50	-1	2,583	-0.04%
2021/09/22	30	446.42	0	0.00	452.50	30	2,616	1.15%
2021/09/17	10	453.50	0	0.00	464.50	10	2,630	0.38%
2021/09/16	2	450.00	1	463.50	450.00	1	2,773	0.04%
2021/09/15	1	460.00	1	469.50	460.00	0	2,780	0.00%
2021/09/14	3	501.65	3	498.33	490.00	0	2,754	0.00%
2021/09/13	2	511.50	2	503.00	500.00	0	2,774	0.00%
2021/09/10	2	502.50	2	504.50	504.00	0	2,808	0.00%
2021/09/09	1	504.00	4	500.50	496.50	-3	2,819	-0.11%
2021/09/08	11	514.59	1	501.00	498.50	10	2,832	0.35%
2021/09/07	4	531.25	7.1	523.57	523.00	-3.1	2,797	-0.11%
2021/09/06	4	536.75	7	541.43	524.00	-3	2,768	-0.11%
2021/09/03	2	527.50	2	530.00	526.00	0	2,718	0.00%
2021/09/02	1	522.00	3	521.00	516.00	-2	2,713	-0.07%
2021/09/01	14	518.71	64.1	513.66	518.00	-50.1	2,674	-1.87%
2021/08/30	12	474.00	12	474.83	476.00	0	2,700	0.00%
2021/08/27	2	471.00	3	475.67	476.00	-1	2,725	-0.04%
2021/08/26	14	476.75	0	0.00	468.50	14	2,755	0.51%
2021/08/25	4	490.00	5	491.00	492.00	-1	2,777	-0.04%
2021/08/24	4	487.50	5	483.10	487.00	-1	2,862	-0.03%
2021/08/20	8	466.81	5	463.40	467.00	3	2,895	0.10%
2021/08/19	11	467.26	0	0.00	455.00	11	2,896	0.38%
2021/08/18	7	484.79	11	472.64	486.00	-4	2,922	-0.14%
2021/08/17	3	490.67	3	490.17	471.00	0	2,958	0.00%
2021/08/16	15	483.70	4	494.73	481.00	11	3,019	0.36%
2021/08/13	1	504.00	1	500.00	504.00	0	3,009	0.00%
2021/08/12	9	471.25	19	497.08	511.00	-10	3,027	-0.33%
2021/08/11	11	494.55	1	513.00	493.00	10	2,977	0.34%
2021/08/10	21.1	506.95	0	0.00	503.00	21.1	3,012	0.70%
2021/08/05	0	520.00	0	0.00	517.00	0	3,155	0.00%
2021/08/04	1	522.09	0	0.00	526.00	1	3,227	0.03%
2021/08/02	0	0.00	4	526.00	526.00	-4	3,315	-0.12%
2021/07/28	0.1	526.81	0	0.00	528.00	0.1	3,444	0.00%
2021/07/27	1	562.83	0	0.00	553.00	1	3,497	0.03%
2021/07/23	1	566.00	2	574.00	561.00	-1	3,647	-0.03%
2021/07/20	5.1	550.47	1	544.00	543.00	4.1	3,916	0.10%
2021/07/19	2.1	565.07	2	568.00	568.00	0.1	3,916	0.00%
2021/07/16	0	0.00	1	578.00	578.00	-1	3,927	-0.03%
2021/07/15	0	0.00	3	571.00	567.00	-3	3,947	-0.08%
2021/07/14	4	562.50	4	564.25	563.00	0	3,947	0.00%
2021/07/13	6	571.83	4	577.00	564.00	2	3,982	0.05%
2021/07/12	11	568.45	11	572.55	568.00	0	4,169	0.00%
2021/07/09	9.1	584.41	5	570.00	570.00	4.1	4,325	0.09%
2021/07/08	6	607.33	6	622.83	600.00	0	4,275	0.00%
2021/07/07	5	595.20	11	596.73	598.00	-6	4,193	-0.14%
2021/07/06	8.1	593.22	0	0.00	590.00	8.1	4,171	0.19%
2021/07/05	6	599.67	11	598.09	598.00	-5	4,158	-0.12%
2021/07/02	1	563.00	3	572.33	583.00	-2	4,079	-0.05%
2021/07/01	2	553.50	1.1	552.00	550.00	0.9	4,034	0.02%
2021/06/30	4	564.75	3	568.67	564.00	1	4,017	0.02%
2021/06/29	4.1	580.28	1	573.00	572.00	3.1	3,991	0.08%
2021/06/28	2	579.50	1	583.00	582.00	1	3,963	0.03%
2021/06/25	3	573.67	37	577.24	588.00	-34	3,942	-0.86%
2021/06/24	0	0.00	34	545.00	546.00	-34	3,807	-0.89%
2021/06/23	0	0.00	18	527.94	528.00	-18	3,744	-0.48%
2021/06/22	16	519.81	1	533.00	512.00	15	3,715	0.40%
2021/06/21	0	0.00	1	527.00	522.00	-1	3,696	-0.03%
2021/06/17	1	511.00	13.2	523.48	527.00	-12.2	3,644	-0.33%
2021/06/16	13.1	506.26	1	509.00	506.00	12.1	3,617	0.33%
2021/06/15	1	524.00	6	522.67	521.00	-5	3,607	-0.14%
2021/06/10	0	0.00	5	521.99	520.00	-5	3,583	-0.14%
2021/06/08	2	519.50	24.1	513.70	513.00	-22.1	3,537	-0.62%
2021/06/07	15	479.83	10	494.25	497.00	5	3,468	0.14%
2021/06/04	2	490.00	2	492.00	492.50	0	3,465	0.00%
2021/06/03	4	491.13	3	489.67	488.50	1	3,490	0.03%
2021/06/02	0	0.00	6.1	493.34	493.00	-6.1	3,465	-0.17%
2021/06/01	3	476.83	3	484.33	486.00	0	3,435	0.00%
2021/05/31	1	463.50	1	455.50	467.00	0	3,376	0.00%
2021/05/28	1	461.49	0	0.00	458.00	1	3,384	0.03%
2021/05/26	1	462.00	1	467.50	465.50	0	3,402	0.00%
2021/05/25	6	454.50	10	455.40	455.00	-4	3,388	-0.12%
2021/05/24	2	426.00	12	435.21	442.50	-10	3,371	-0.30%
2021/05/21	0	413.50	5	421.00	413.50	-5	3,308	-0.15%
2021/05/20	1	405.00	1	413.00	403.50	0	3,343	0.00%
2021/05/19	0	0.00	1	395.50	398.00	-1	3,409	-0.03%
2021/05/18	0	0.00	16	396.19	397.50	-16	3,424	-0.47%
2021/05/17	15	384.50	1	370.00	369.00	14	3,416	0.41%
2021/05/14	9	419.89	9	425.67	409.50	0	3,420	0.00%
2021/05/13	0.1	419.00	0	0.00	423.00	0.1	3,401	0.00%
2021/05/12	5	408.50	113	428.73	410.00	-108	3,509	-3.08%	大賣/鉅額交易
2021/05/11	19.1	460.08	3	456.50	441.50	16.1	3,460	0.46%
2021/05/10	2	480.25	1	489.00	480.00	1	3,436	0.03%
2021/05/07	1	481.00	2	492.50	494.00	-1	3,442	-0.03%
2021/05/06	3	472.83	1	474.50	474.50	2	3,464	0.06%
2021/05/04	52	507.17	2	486.00	497.00	50	3,442	1.45%
2021/05/03	31	517.42	2	532.00	510.00	29	3,473	0.84%
2021/04/29	8	561.38	3	558.67	550.00	5	3,543	0.14%
2021/04/28	3	556.97	5	546.00	551.00	-2	3,500	-0.06%
2021/04/27	0	0.00	6	529.00	529.00	-6	3,428	-0.18%
2021/04/26	5	532.40	1	533.00	533.00	4	3,445	0.12%
2021/04/23	1	495.50	3	497.83	503.00	-2	3,376	-0.06%
2021/04/22	2	488.50	1	494.00	483.00	1	3,441	0.03%
2021/04/21	2	500.50	0	0.00	490.00	2	3,461	0.06%
2021/04/20	2	516.50	1	522.00	511.00	1	3,465	0.03%
2021/04/19	2	526.00	0	0.00	515.00	2	3,530	0.06%
2021/04/16	9	534.78	11.5	524.00	520.00	-2.5	3,617	-0.07%
2021/04/15	9	519.56	7.1	507.98	525.00	2	3,527	0.06%
2021/04/13	1	477.00	1	480.00	477.00	0	3,487	0.00%
2021/04/12	2	478.00	1	479.50	477.00	1	3,498	0.03%
2021/04/09	0	0.00	0	480.00	479.50	0	3,529	0.00%
2021/04/08	2	478.50	0	0.00	478.50	2	3,553	0.06%
2021/04/07	2	470.00	1	470.00	470.00	1	3,550	0.03%
2021/03/31	2	489.00	1	484.50	484.00	1	3,573	0.03%
2021/03/30	0	0.00	1	491.00	489.00	-1	3,573	-0.03%
2021/03/29	1	482.00	0	0.00	481.00	1	3,566	0.03%
2021/03/26	8	467.50	0	0.00	467.50	8	3,575	0.22%
2021/03/24	0	0.00	1	470.50	470.50	-1	3,682	-0.03%
2021/03/23	2	462.00	1	464.50	463.00	1	3,712	0.03%
2021/03/22	4	467.76	5	470.50	468.50	-1	3,760	-0.03%
2021/03/19	2	472.52	2	476.00	474.00	0	3,829	0.00%
2021/03/17	2	480.50	3	482.50	480.50	-1	3,930	-0.03%
2021/03/12	2	479.00	2	484.00	483.00	0	4,019	0.00%
2021/03/10	1	485.00	1	488.00	485.00	0	4,117	0.00%
2021/03/09	1	491.50	1	489.50	491.50	0	4,166	0.00%
2021/03/08	1	480.00	0	0.00	480.50	1	4,184	0.02%
2021/03/05	0	0.00	2	488.00	483.00	-2	4,272	-0.05%
2021/03/04	4	483.15	3	485.50	487.50	1	4,400	0.02%
2021/02/26	2	496.25	0	0.00	494.00	2	4,696	0.04%
2021/02/25	0.1	497.50	3	502.00	506.00	-3	4,756	-0.06%
2021/02/24	1	496.00	0	0.00	496.00	1	4,786	0.02%
2021/02/23	1	512.00	1	515.00	512.00	0	4,781	0.00%
2021/02/22	0	0.00	2	516.50	514.00	-2	4,818	-0.04%
2021/02/19	4	516.00	5	514.40	510.00	-1	4,871	-0.02%
2021/02/18	2	482.50	5	493.30	496.50	-3	4,805	-0.06%
2021/02/17	1.1	472.95	1	480.00	482.00	0.1	4,817	0.00%
2021/02/05	1	483.00	3	487.00	477.00	-2	4,874	-0.04%
2021/02/04	1	501.00	1	506.00	497.50	0	4,900	0.00%
2021/02/03	5	508.30	4	511.75	503.00	1	4,883	0.02%
2021/02/02	1	495.00	0	495.00	491.00	1	4,799	0.02%
2021/02/01	0	0.00	1	483.00	491.50	-1	4,868	-0.02%
2021/01/29	3	487.67	1	488.00	482.00	2	4,875	0.04%
2021/01/28	2	488.00	2	486.25	487.00	0	4,882	0.00%
2021/01/27	3	488.33	3	484.83	484.50	0	4,888	0.00%
2021/01/26	3	489.17	4	485.88	482.00	-1	4,894	-0.02%
2021/01/25	6	500.17	3.1	496.25	490.00	2.9	4,905	0.06%
2021/01/22	4.1	470.37	7	484.21	493.00	-2.9	4,857	-0.06%
2021/01/21	1	458.00	0	0.00	454.50	1	4,766	0.02%
2021/01/20	2	453.00	0	0.00	452.00	2	4,759	0.04%
2021/01/19	7	472.95	2	478.00	471.00	5	4,749	0.11%
2021/01/18	1	455.52	4	455.63	462.00	-3	4,773	-0.06%
2021/01/15	6.1	474.19	7	475.07	468.00	-0.9	4,790	-0.02%
2021/01/14	1	493.69	2	494.50	492.00	-1	4,791	-0.02%
2021/01/13	1	500.00	0	0.00	502.00	1	4,790	0.02%
2021/01/12	1.5	495.00	0	0.00	489.00	1.5	4,789	0.03%
2021/01/11	7.1	499.20	108	499.19	490.00	-100.9	4,786	-2.11%	大賣/
2021/01/08	58	523.60	64	520.97	518.00	-6	4,753	-0.13%
2021/01/07	6	538.33	4	538.75	539.00	2	4,672	0.04%
2021/01/06	30.1	552.23	33	552.24	550.00	-2.9	4,659	-0.06%
2021/01/05	14	570.71	10	573.00	574.00	4	4,653	0.09%
2021/01/04	2.1	575.49	0	0.00	571.00	2.1	4,791	0.04%
2020/12/31	2.1	568.10	1	573.00	567.00	1.1	4,877	0.02%
2020/12/30	2	565.00	1	561.00	568.00	1	4,875	0.02%
2020/12/29	1	563.00	0	0.00	562.00	1	4,904	0.02%
2020/12/28	1	571.00	2	567.02	571.00	-1	4,930	-0.02%
2020/12/23	5	568.60	2	566.50	568.00	3	5,008	0.06%
2020/12/22	3	569.33	2	570.50	566.00	1	5,091	0.02%
2020/12/21	1	582.00	2	588.00	582.00	-1	5,123	-0.02%
2020/12/18	8.1	579.62	1	579.00	579.00	7.1	5,128	0.14%
2020/12/17	1	559.00	1	560.00	562.00	0	5,119	0.00%
2020/12/16	3	569.00	11	574.09	567.00	-8	5,197	-0.15%
2020/12/15	23	570.43	13	560.69	560.00	10	5,206	0.19%
2020/12/11	43.1	599.44	30	590.20	590.00	13.1	5,305	0.25%
2020/12/10	20	613.50	20	611.00	611.00	0	5,279	0.00%
2020/12/09	2	619.54	7	621.57	622.00	-5	5,346	-0.09%
2020/12/08	4	621.50	2	625.50	618.00	2	5,412	0.04%
2020/12/07	37	620.57	4	622.75	613.00	33	5,427	0.61%
2020/12/04	26	637.50	5	639.00	637.00	21	5,424	0.39%
2020/12/03	25	640.08	14	641.00	637.00	11	5,489	0.20%
2020/12/02	0	0.00	1	633.00	633.00	-1	5,511	-0.02%
2020/12/01	6	640.67	7	642.14	641.00	-1	5,553	-0.02%
2020/11/30	13	648.62	3	644.67	636.00	10	5,534	0.18%
2020/11/27	37	645.86	84	656.49	663.00	-47	5,516	-0.85%
2020/11/26	0	0.00	2	609.00	615.00	-2	5,365	-0.04%
2020/11/25	24	599.04	22	595.14	595.00	2	5,445	0.04%
2020/11/24	23	605.96	3	607.00	601.00	20	5,497	0.36%
2020/11/23	1	592.00	27	598.26	592.00	-26	5,478	-0.47%
2020/11/20	26	594.77	10	593.00	593.00	16	5,466	0.29%
2020/11/19	16	609.69	18	609.39	603.00	-2	5,497	-0.04%
2020/11/18	2	602.95	50	606.34	609.00	-48	5,527	-0.87%
2020/11/17	22	598.05	6	590.00	590.00	16	5,517	0.29%
2020/11/16	21	601.38	12	600.00	589.00	9	5,637	0.16%
2020/11/13	7	591.57	21	591.67	591.00	-14	5,691	-0.25%
2020/11/12	2	574.50	3	576.67	583.00	-1	5,756	-0.02%
2020/11/11	5	575.60	4	579.00	578.00	1	5,725	0.02%
2020/11/10	27	581.15	5	588.00	579.00	22	5,836	0.38%
2020/11/09	2	596.00	3	583.33	598.00	-1	5,814	-0.02%
2020/11/06	4	570.50	3	574.00	569.00	1	5,792	0.02%
2020/11/05	3	578.33	3	575.67	576.00	0	5,819	0.00%
2020/11/04	1	572.00	1	571.00	577.00	0	5,941	0.00%
2020/11/02	3	550.67	2	551.00	546.00	1	6,177	0.02%
2020/10/30	9	567.89	9	562.89	561.00	0	6,202	0.00%
2020/10/29	26	570.65	26	580.27	581.00	0	6,258	0.00%
2020/10/28	14	584.93	4	587.50	586.00	10	6,293	0.16%
2020/10/27	2	588.50	3	588.67	594.00	-1	6,374	-0.02%
2020/10/26	3	589.33	6	588.67	585.00	-3	6,457	-0.05%
2020/10/23	3	582.67	15	585.40	587.00	-12	6,507	-0.18%
2020/10/22	2	570.00	51	572.76	575.00	-49	6,670	-0.73%
2020/10/21	1	554.00	1	555.00	555.00	0	6,800	0.00%
2020/10/20	11	544.27	10	550.00	550.00	1	6,999	0.01%
2020/10/19	9	547.33	7	542.71	551.00	2	7,198	0.03%
2020/10/16	37	553.76	4	550.00	535.00	33	7,283	0.45%
2020/10/15	10	570.30	6	569.50	567.00	4	7,279	0.05%
2020/10/14	3	572.67	2	575.00	568.00	1	7,306	0.01%
2020/10/13	22	566.01	22	569.27	569.00	0	7,319	0.00%
2020/10/12	28	574.68	9	573.33	569.00	19	7,342	0.26%
2020/10/08	4	616.25	8	614.63	606.00	-4	7,296	-0.05%
2020/10/07	1	585.00	16	599.56	599.00	-15	7,291	-0.21%
2020/10/06	1	590.00	2	592.00	590.00	-1	7,370	-0.01%
2020/10/05	2	589.50	2	586.00	586.00	0	7,537	0.00%
2020/09/30	19	582.63	18	583.78	586.00	1	7,649	0.01%
2020/09/29	3	587.67	3	585.33	586.00	0	7,868	0.00%
2020/09/28	1	583.00	1	581.00	581.00	0	7,979	0.00%
2020/09/25	32	576.88	9	580.89	579.00	23	8,058	0.29%
2020/09/24	26	596.50	7	587.29	584.00	19	8,127	0.23%
2020/09/23	11	613.36	0	0.00	610.00	11	8,220	0.13%
2020/09/22	1	609.00	3	609.00	611.00	-2	8,420	-0.02%
2020/09/21	2	622.00	0	0.00	615.00	2	8,551	0.02%
2020/09/18	0	0.00	10	607.00	608.00	-10	8,617	-0.12%
2020/09/17	12	601.00	2	602.50	598.00	10	8,841	0.11%
2020/09/16	5	612.00	20	611.00	613.00	-15	8,885	-0.17%
2020/09/15	11	594.27	1	594.00	591.00	10	8,933	0.11%
2020/09/14	1	597.00	1	586.00	597.00	0	9,134	0.00%
2020/09/11	2	585.00	2	570.50	585.00	0	9,156	0.00%
2020/09/10	23	569.87	24	567.58	566.00	-1	9,256	-0.01%
2020/09/09	16	568.51	16	575.50	576.00	0	9,527	0.00%
2020/09/08	19	583.63	14	597.79	581.00	5	9,557	0.05%
2020/09/07	10	580.00	1	578.00	571.00	9	9,562	0.09%
2020/09/04	21	584.95	0	0.00	592.00	21	9,598	0.22%
2020/09/03	6	620.33	4	615.75	609.00	2	9,594	0.02%
2020/09/02	3	618.67	3	614.67	620.00	0	9,637	0.00%
2020/09/01	16	576.25	17	592.82	598.00	-1	9,674	-0.01%
2020/08/31	15	587.00	60	583.83	572.00	-45	9,660	-0.47%
2020/08/28	18	615.11	1	605.00	601.00	17	9,672	0.18%
2020/08/27	11	630.91	23	633.96	634.00	-12	9,861	-0.12%
2020/08/26	7	627.15	7	627.71	626.00	0	10,059	0.00%
2020/08/25	5	631.80	5	627.00	634.00	0	10,124	0.00%
2020/08/24	2	621.50	12	625.75	629.00	-10	10,108	-0.10%
2020/08/21	8	605.92	12	615.42	613.00	-4	10,137	-0.04%
2020/08/20	28	611.64	6	594.17	593.00	22	10,083	0.22%
2020/08/19	6	629.83	25	633.88	640.00	-19	9,977	-0.19%
2020/08/18	34	634.09	15	619.33	617.00	19	9,929	0.19%
2020/08/17	0	0.00	10	675.00	665.00	-10	9,841	-0.10%
2020/08/14	20	666.45	17	672.65	677.00	3	9,837	0.03%
2020/08/13	3	655.67	5	650.60	650.00	-2	9,788	-0.02%
2020/08/12	6	652.00	1	653.00	656.00	5	9,829	0.05%
2020/08/11	0	0.00	1	656.00	652.00	-1	9,880	-0.01%
2020/08/10	20	653.50	32	669.75	662.00	-12	9,942	-0.12%
2020/08/07	195	676.32	168	660.80	661.00	27	9,921	0.27%	大買/大賣/
2020/08/06	159	692.23	122	682.68	682.00	37	9,839	0.38%	大買/大賣/
2020/08/05	2	691.00	3	694.33	686.00	-1	9,838	-0.01%
2020/08/04	5	685.00	10	687.50	693.00	-5	9,891	-0.05%
2020/08/03	10	669.20	5	671.80	667.00	5	9,925	0.05%
2020/07/31	8	664.88	9	676.00	678.00	-1	9,994	-0.01%
2020/07/30	68	665.76	68	665.84	668.00	0	9,963	0.00%
2020/07/29	7	666.86	9	666.89	679.00	-2	9,928	-0.02%
2020/07/28	23	689.94	22	692.68	667.00	1	9,888	0.01%
2020/07/27	14	654.93	13	663.38	669.00	1	9,824	0.01%
2020/07/24	5	654.12	4	636.50	630.00	1	9,696	0.01%
2020/07/23	123	707.20	125	697.05	679.00	-2	9,550	-0.02%	大買/大賣/
2020/07/22	13	762.77	20	761.15	715.00	-7	9,418	-0.07%
2020/07/21	4	782.00	45	769.67	779.00	-41	9,337	-0.44%
2020/07/20	16	733.69	19	740.16	740.00	-3	9,347	-0.03%
2020/07/17	24	743.16	11	738.27	725.00	13	9,421	0.14%
2020/07/16	30	757.13	31	758.61	760.00	-1	9,509	-0.01%
2020/07/15	24	770.46	9	780.78	756.00	15	9,495	0.16%
2020/07/14	7	785.57	5	784.00	781.00	2	9,549	0.02%
2020/07/13	2	786.50	3	797.33	777.00	-1	9,517	-0.01%
2020/07/10	55	779.20	54	768.15	773.00	1	9,473	0.01%
2020/07/09	3	817.00	2	816.50	818.00	1	9,323	0.01%
2020/07/08	14	799.71	13	796.23	804.00	1	9,208	0.01%
2020/07/07	3	762.67	5	766.00	761.00	-2	9,005	-0.02%
2020/07/06	3.1	759.34	2	756.00	760.00	1.1	9,093	0.01%
2020/07/03	10	748.10	8	749.25	741.00	2	9,133	0.02%
2020/07/02	1	743.00	2	750.00	753.00	-1	9,191	-0.01%
2020/07/01	45	708.73	46	712.85	733.00	-1	9,239	-0.01%
2020/06/30	8	693.75	40	688.78	700.00	-32	9,140	-0.35%
2020/06/29	3	679.33	2	688.00	677.00	1	9,160	0.01%
2020/06/24	23	665.48	56	678.46	690.00	-33	9,175	-0.36%
2020/06/23	7	634.71	7	639.29	639.00	0	9,166	0.00%
2020/06/22	8	639.50	6	633.00	630.00	2	9,280	0.02%
2020/06/19	27	639.19	11	644.82	627.00	16	9,347	0.17%
2020/06/18	2	616.50	20	619.85	620.00	-18	9,180	-0.20%
2020/06/17	51	615.78	64	612.06	612.00	-13	9,294	-0.14%
2020/06/16	14	609.43	57	608.93	627.00	-43	9,253	-0.46%
2020/06/15	60	583.00	52	576.94	570.00	8	9,157	0.09%
2020/06/12	27	555.33	27	576.11	583.00	0	9,291	0.00%
2020/06/11	69	583.88	9	577.11	572.00	60	9,417	0.64%
2020/06/10	10	584.00	4	585.00	590.00	6	9,442	0.06%
2020/06/09	8	578.50	22	577.64	575.00	-14	9,519	-0.15%
2020/06/08	3	583.33	2	583.00	578.00	1	9,576	0.01%
2020/06/05	10	569.70	31	571.97	569.00	-21	9,508	-0.22%
2020/06/04	54	564.20	21	568.48	561.00	33	9,544	0.35%
2020/06/03	17	570.65	12	572.08	566.00	5	9,544	0.05%
2020/06/02	8	529.25	55	525.15	553.00	-47	9,336	-0.50%
2020/06/01	11	497.55	55	494.48	503.00	-44	9,186	-0.48%
2020/05/29	2	481.25	3	477.67	482.50	-1	9,197	-0.01%
2020/05/28	29	481.79	13	489.96	481.00	16	9,267	0.17%
2020/05/27	8	475.88	6	477.67	477.00	2	9,336	0.02%
2020/05/26	6	482.75	16	483.66	477.50	-10	9,446	-0.11%
2020/05/25	27	471.35	36	479.60	479.00	-9	9,547	-0.09%
2020/05/22	32	477.63	2	478.25	475.00	30	9,620	0.31%
2020/05/21	2	487.00	22	493.98	486.50	-20	9,608	-0.21%
2020/05/20	3	483.83	14	486.57	490.00	-11	9,650	-0.11%
2020/05/19	27	472.06	45	477.13	475.50	-18	9,728	-0.19%
2020/05/18	103	482.17	43	466.15	464.50	60	9,709	0.62%	大買/
2020/05/15	7	499.00	5	504.60	493.00	2	9,652	0.02%
2020/05/14	20	499.98	19	499.34	498.50	1	9,603	0.01%
2020/05/13	49	495.91	36	503.53	504.00	13	9,530	0.14%
2020/05/12	3	510.00	3	503.50	500.00	0	9,510	0.00%
2020/05/11	8	502.94	33	505.98	508.00	-25	9,533	-0.26%
2020/05/08	10	493.70	22	492.68	490.00	-12	9,472	-0.13%
2020/05/07	14	480.36	42	482.92	485.50	-28	9,440	-0.30%
2020/05/06	6	467.50	5	472.40	467.00	1	9,392	0.01%
2020/05/05	58	469.24	15	465.00	465.00	43	9,437	0.46%
2020/05/04	32	468.59	2	473.75	471.50	30	9,433	0.32%
2020/04/30	11	473.00	60	478.77	485.50	-49	9,440	-0.52%
2020/04/29	7	458.00	39	457.13	458.00	-32	9,384	-0.34%
2020/04/28	5	450.80	6	449.42	448.50	-1	9,394	-0.01%
2020/04/27	6	440.42	10	440.60	452.00	-4	9,447	-0.04%
2020/04/24	3	432.33	2	432.25	431.00	1	9,442	0.01%
2020/04/23	21	438.55	21	443.26	440.50	0	9,435	0.00%
2020/04/22	3	442.50	1	450.00	444.00	2	9,413	0.02%
2020/04/21	67	450.04	30	443.28	443.00	37	9,355	0.40%
2020/04/20	14	455.93	4	466.50	463.00	10	9,315	0.11%
2020/04/17	149	471.63	110	464.79	465.50	39	9,337	0.42%	大買/大賣/
2020/04/16	7	466.29	37	469.42	470.00	-30	9,371	-0.32%
2020/04/15	17	459.00	18	461.94	460.00	-1	9,472	-0.01%
2020/04/14	3	455.83	4	456.75	452.00	-1	9,522	-0.01%
2020/04/13	10	449.65	6	442.08	439.50	4	9,684	0.04%
2020/04/10	4	449.50	2	450.25	445.50	2	9,730	0.02%
2020/04/09	249	471.44	167	459.13	445.00	82	9,862	0.83%	大買/大賣/
2020/04/08	19	455.50	25	462.48	465.00	-6	9,795	-0.06%
2020/04/07	81	455.93	119	459.19	456.00	-38	9,855	-0.39%	大賣/
2020/04/06	37	419.57	64	423.26	443.50	-27	9,765	-0.28%
2020/04/01	16	409.78	17	411.65	414.50	-1	9,592	-0.01%
2020/03/31	42	412.27	36	409.03	413.00	6	9,512	0.06%
2020/03/30	42	392.33	18	402.14	403.50	24	9,362	0.26%
2020/03/27	101	413.39	13	420.27	410.00	88	9,307	0.95%	大買/
2020/03/26	26	393.33	44	406.17	419.50	-18	9,148	-0.20%
2020/03/25	33	394.35	68	401.42	403.00	-35	9,014	-0.39%
2020/03/24	5	359.00	6	369.92	371.00	-1	9,013	-0.01%
2020/03/23	26	316.13	64	333.21	337.50	-38	9,182	-0.41%
2020/03/20	23	321.39	23	326.13	327.00	0	9,121	0.00%
2020/03/19	26	314.67	7	301.57	297.50	19	9,194	0.21%
2020/03/18	8	350.44	11	338.18	330.50	-3	9,186	-0.03%
2020/03/17	23	361.63	23	349.87	345.50	0	9,132	0.00%
2020/03/16	42	400.86	4	394.38	373.50	38	9,172	0.41%
2020/03/13	63	394.65	62	408.26	415.00	1	9,244	0.01%
2020/03/12	84	451.54	5	445.50	432.00	79	9,254	0.85%
2020/03/11	37	488.72	7	484.36	480.00	30	9,150	0.33%
2020/03/10	64	487.55	80	495.69	493.50	-16	9,218	-0.17%
2020/03/09	8	507.00	7	490.00	490.00	1	9,106	0.01%
2020/03/06	3	516.00	2	517.50	515.00	1	9,014	0.01%
2020/03/05	8	524.50	8	528.63	528.00	0	9,002	0.00%
2020/03/04	24	502.04	26	513.58	521.00	-2	8,965	-0.02%
2020/03/03	4	509.00	30	508.37	507.00	-26	8,905	-0.29%
2020/03/02	44	486.06	15	494.20	489.50	29	8,856	0.33%
2020/02/27	4	522.75	5	514.40	505.00	-1	8,719	-0.01%
2020/02/26	8	547.38	6	552.67	534.00	2	8,612	0.02%
2020/02/25	19	554.84	19	552.26	563.00	0	8,514	0.00%
2020/02/24	1	551.00	2	545.00	551.00	-1	8,518	-0.01%
2020/02/21	11	547.55	14	552.07	552.00	-3	8,550	-0.04%
2020/02/20	7	548.00	60	546.97	547.00	-53	8,498	-0.62%
2020/02/19	15	528.87	12	525.42	531.00	3	8,398	0.04%
2020/02/18	24	524.50	25	521.04	518.00	-1	8,380	-0.01%
2020/02/17	43	532.88	2	534.50	530.00	41	8,459	0.48%
2020/02/14	8	541.88	7	543.86	545.00	1	8,466	0.01%
2020/02/13	5	544.00	4	541.50	537.00	1	8,490	0.01%
2020/02/12	22	548.82	14	545.86	547.00	8	8,550	0.09%
2020/02/11	2	530.00	2	526.50	531.00	0	8,481	0.00%
2020/02/10	3	515.33	3	513.67	522.00	0	8,516	0.00%
2020/02/07	2	526.00	4	523.25	518.00	-2	8,532	-0.02%
2020/02/06	35	523.54	35	534.74	538.00	0	8,622	0.00%
2020/02/05	2	542.50	2	531.50	520.00	0	8,553	0.00%
2020/02/04	21	537.81	18	537.50	535.00	3	8,490	0.04%
2020/02/03	15	512.27	17	523.24	538.00	-2	8,476	-0.02%
2020/01/31	7	541.14	9	542.22	536.00	-2	8,364	-0.02%
2020/01/30	16	544.94	10	542.20	531.00	6	8,370	0.07%
2020/01/20	12	585.92	12	589.83	590.00	0	8,304	0.00%
2020/01/17	2	574.00	7	582.00	572.00	-5	8,278	-0.06%
2020/01/16	8	574.38	14.6	582.89	589.00	-6.6	8,323	-0.08%
2020/01/15	12	580.08	5	584.20	573.00	7	8,315	0.08%
2020/01/14	8	585.88	25	586.64	590.00	-17	8,322	-0.20%
2020/01/13	10	593.20	19	587.47	584.00	-9	8,284	-0.11%
2020/01/10	42	611.60	18	610.11	601.00	24	8,273	0.29%
2020/01/09	6	596.17	2	593.00	608.00	4	8,201	0.05%
2020/01/08	3	567.67	12	562.00	572.00	-9	8,170	-0.11%
2020/01/07	34	563.59	41.2	557.40	561.00	-7.2	8,197	-0.09%
2020/01/06	26	572.73	25	571.00	571.00	1	8,113	0.01%
2020/01/03	18	601.83	9	592.44	579.00	9	8,316	0.11%
2020/01/02	25	600.44	12	601.00	605.00	13	8,251	0.16%
2019/12/31	12	574.33	13	576.77	587.00	-1	8,285	-0.01%
2019/12/30	7	558.29	9	553.00	552.00	-2	8,230	-0.02%
2019/12/27	2	538.00	1	539.00	538.00	1	8,409	0.01%
2019/12/26	10	539.20	10	537.80	540.00	0	8,795	0.00%
2019/12/25	6	530.17	6	531.17	533.00	0	8,951	0.00%
2019/12/24	11	540.64	9	535.67	531.00	2	8,969	0.02%
2019/12/23	6	528.17	8	531.25	539.00	-2	8,897	-0.02%
2019/12/20	9	526.33	8	524.88	522.00	1	8,849	0.01%
2019/12/19	21	531.33	20	527.95	526.00	1	8,823	0.01%
2019/12/18	13	533.77	16	534.25	537.00	-3	8,791	-0.03%
2019/12/17	16	517.81	18	518.67	519.00	-2	8,616	-0.02%
2019/12/16	14	504.00	16	518.44	522.00	-2	8,600	-0.02%
2019/12/13	24	477.42	25	490.06	497.50	-1	8,505	-0.01%
2019/12/12	22	477.66	21	478.31	479.50	1	8,352	0.01%
2019/12/11	17	457.21	19	470.82	474.50	-2	8,276	-0.02%
2019/12/10	30.5	442.01	30	451.38	452.50	0.5	8,191	0.01%
2019/12/09	24	429.00	48.2	435.63	440.00	-24.2	8,232	-0.29%
2019/12/06	13	417.92	14	419.07	419.50	-1	8,427	-0.01%
2019/12/05	38	418.70	22	415.93	415.50	16	8,534	0.19%
2019/12/04	2	402.00	3	400.67	401.00	-1	8,612	-0.01%
2019/12/03	2	406.75	1	404.50	404.50	1	8,778	0.01%
2019/12/02	52	404.15	52	406.00	406.00	0	8,878	0.00%
2019/11/29	34	408.81	35.1	408.00	408.00	-1.1	8,957	-0.01%
2019/11/28	2	410.75	2	409.75	408.00	0	8,974	0.00%
2019/11/27	8	416.31	9	415.56	418.00	-1	9,088	-0.01%
2019/11/26	3	414.00	3	409.17	409.00	0	9,124	0.00%
2019/11/25	3	408.33	3	411.00	409.00	0	9,288	0.00%
2019/11/22	8	408.31	8	405.56	405.00	0	9,313	0.00%
2019/11/21	20	406.83	18	411.83	413.50	2	9,357	0.02%
2019/11/20	5	413.20	9	407.22	402.00	-4	9,295	-0.04%
2019/11/19	4	418.13	2	420.50	421.50	2	9,361	0.02%
2019/11/18	8	415.88	6	419.00	417.00	2	9,581	0.02%
2019/11/15	2	423.00	3	423.17	421.00	-1	9,633	-0.01%
2019/11/14	13	425.58	13	419.96	418.00	0	9,708	0.00%
2019/11/13	4	420.63	3	426.33	420.00	1	9,685	0.01%
2019/11/12	3	419.83	3	423.83	425.00	0	9,814	0.00%
2019/11/11	11	425.45	20	421.28	417.00	-9	9,980	-0.09%
2019/11/08	2	445.50	22	441.41	440.50	-20	10,042	-0.20%
2019/11/07	26	439.12	6	440.50	443.00	20	10,167	0.20%
2019/11/06	7	459.36	60	462.44	455.00	-53	10,477	-0.51%
2019/11/05	12	467.92	42	467.13	466.50	-30	10,484	-0.29%
2019/11/04	3	452.33	24	454.60	448.00	-21	10,535	-0.20%
2019/11/01	1	447.50	11	449.36	447.00	-10	10,629	-0.09%
2019/10/31	12	451.42	13	452.15	440.00	-1	10,851	-0.01%
2019/10/30	3	443.50	4	440.38	439.50	-1	10,941	-0.01%
2019/10/29	4	447.00	5	441.80	441.00	-1	11,084	-0.01%
2019/10/28	18	447.97	7	452.21	450.00	11	11,166	0.10%
2019/10/25	23	450.26	20	446.00	446.00	3	11,207	0.03%
2019/10/24	2	447.50	3	454.67	455.00	-1	11,237	-0.01%
2019/10/23	5	441.00	5	441.00	444.50	0	11,255	0.00%
2019/10/22	6	448.92	5	445.70	443.00	1	11,226	0.01%
2019/10/21	3	447.17	3	449.33	448.50	0	11,230	0.00%
2019/10/18	32	449.89	21	446.24	445.50	11	11,225	0.10%
2019/10/17	23	448.22	39	455.22	458.00	-16	11,276	-0.14%
2019/10/16	33	456.41	14	454.32	447.00	19	11,358	0.17%
2019/10/15	7	455.50	9	456.22	456.00	-2	11,372	-0.02%
2019/10/14	47	468.19	44	458.70	456.50	3	11,351	0.03%
2019/10/09	85	473.04	22	461.98	459.50	63	11,378	0.55%
2019/10/08	4	486.25	11	487.18	487.50	-7	11,335	-0.06%
2019/10/07	24	491.65	22	484.64	482.00	2	11,456	0.02%
2019/10/04	18	487.19	22	480.91	481.50	-4	11,430	-0.03%
2019/10/03	29	480.69	59	488.03	485.50	-30	11,549	-0.26%
2019/10/02	60	458.59	42	467.99	483.50	18	11,389	0.16%
2019/10/01	27	438.31	12	435.63	441.00	15	11,125	0.13%
2019/09/27	3	418.50	4	418.88	421.50	-1	11,076	-0.01%
2019/09/26	5	421.80	61	420.42	420.00	-56	11,184	-0.50%
2019/09/25	29	421.29	3	422.17	421.50	26	11,333	0.23%
2019/09/24	10	428.75	9	428.06	428.00	1	11,426	0.01%
2019/09/23	13	434.00	46	433.67	428.00	-33	11,580	-0.28%
2019/09/20	4	422.50	3	418.17	424.00	1	11,786	0.01%
2019/09/19	27	420.50	7	421.57	418.00	20	11,912	0.17%
2019/09/18	13	425.12	5	426.60	425.50	8	11,968	0.07%
2019/09/17	5	417.20	5	425.00	416.00	0	12,003	0.00%
2019/09/16	6	425.33	4	422.13	424.00	2	12,175	0.02%
2019/09/12	62	431.44	36	429.38	427.00	26	12,253	0.21%
2019/09/11	23	428.28	22	429.66	432.00	1	12,379	0.01%
2019/09/10	38	432.84	50	434.20	417.00	-12	12,268	-0.10%
2019/09/09	15	449.50	15	448.67	453.00	0	12,079	0.00%
2019/09/06	40	442.29	36	442.47	449.00	4	12,043	0.03%
2019/09/05	16	441.00	15	444.17	439.50	1	12,006	0.01%
2019/09/04	31	428.81	18	431.94	435.00	13	12,055	0.11%
2019/09/03	22	427.32	7	422.36	419.00	15	12,273	0.12%
2019/09/02	3	419.00	4	420.13	425.00	-1	12,332	-0.01%
2019/08/30	6	415.33	6	416.33	414.00	0	12,454	0.00%
2019/08/29	8	403.13	7	404.71	403.00	1	12,517	0.01%
2019/08/28	27	396.69	27	400.24	404.50	0	12,637	0.00%
2019/08/27	4	387.63	5	385.10	383.00	-1	12,693	-0.01%
2019/08/26	17	385.38	6	385.00	383.50	11	13,044	0.08%
2019/08/23	31	399.68	34	400.43	399.50	-3	13,162	-0.02%
2019/08/22	49	405.04	23	405.96	404.00	26	13,306	0.20%
2019/08/21	28	395.73	26	396.83	396.50	2	13,355	0.01%
2019/08/20	8	405.13	9	406.50	404.00	-1	13,423	-0.01%
2019/08/19	6	409.42	6	405.33	405.00	0	13,734	0.00%
2019/08/16	8	412.13	6	411.58	409.50	2	13,853	0.01%
2019/08/15	54	408.35	52	409.36	410.00	2	13,996	0.01%
2019/08/14	20	428.98	20	424.23	419.00	0	14,092	0.00%
2019/08/13	16	433.91	17	426.56	422.00	-1	14,105	-0.01%
2019/08/12	30	451.08	29	450.38	442.50	1	14,194	0.01%
2019/08/08	29	436.86	36	441.57	444.00	-7	14,186	-0.05%
2019/08/07	8	424.56	5	418.40	413.00	3	13,990	0.02%
2019/08/06	38	403.57	38	418.16	422.50	0	14,126	0.00%
2019/08/05	18	419.31	10	418.35	418.00	8	14,113	0.06%
2019/08/02	14	418.04	12	421.04	417.00	2	14,186	0.01%
2019/08/01	15	431.23	18	427.75	439.00	-3	14,170	-0.02%
2019/07/31	10	416.30	8	418.88	427.50	2	14,146	0.01%
2019/07/30	23	427.37	22	419.95	417.00	1	14,191	0.01%
2019/07/29	3	430.33	6	429.58	430.00	-3	14,216	-0.02%
2019/07/26	3	424.33	2	426.25	425.00	1	14,306	0.01%
2019/07/25	7	423.29	9	424.72	420.00	-2	14,297	-0.01%
2019/07/24	0	0.00	2	424.00	416.50	-2	14,255	-0.01%
2019/07/23	4	414.25	4	416.00	410.00	0	14,406	0.00%
2019/07/22	14	422.18	12	401.58	399.50	2	14,461	0.01%
2019/07/19	23	413.28	21	414.02	419.00	2	14,463	0.01%
2019/07/18	15	418.07	17	409.03	404.00	-2	14,359	-0.01%
2019/07/17	21	426.12	29	425.48	424.00	-8	14,271	-0.06%
2019/07/16	23	436.80	23	434.80	431.00	0	14,222	0.00%
2019/07/15	18	433.81	12	432.96	438.00	6	14,271	0.04%
2019/07/12	24	433.94	23	433.96	430.50	1	14,440	0.01%
2019/07/11	36	439.81	45	441.21	435.00	-9	14,510	-0.06%
2019/07/10	23	435.59	26	438.10	440.00	-3	14,392	-0.02%
2019/07/09	26	444.40	33	431.83	425.50	-7	14,305	-0.05%
2019/07/08	21	439.05	21	441.07	442.50	0	14,198	0.00%
2019/07/05	16	431.13	13	435.12	436.00	3	14,144	0.02%
2019/07/04	24	430.27	25	433.60	428.00	-1	14,114	-0.01%
2019/07/03	28	430.59	26	430.69	428.00	2	14,084	0.01%
2019/07/02	31	440.34	28	441.43	439.00	3	14,111	0.02%
2019/07/01	24	438.27	29	441.84	445.00	-5	13,994	-0.04%
2019/06/28	43	403.78	45	403.93	407.00	-2	14,038	-0.01%
2019/06/27	80	398.56	84	403.60	399.00	-4	14,040	-0.03%
2019/06/26	35	378.44	27	380.72	383.00	8	13,818	0.06%
2019/06/25	39	384.29	37	384.08	375.50	2	13,687	0.01%
2019/06/24	31	386.40	31	389.18	395.50	0	13,564	0.00%
2019/06/21	43	390.20	40	387.09	385.50	3	13,535	0.02%
2019/06/20	26	384.06	35	386.70	386.50	-9	13,384	-0.07%
2019/06/19	33	378.86	61	374.92	382.00	-28	13,304	-0.21%
2019/06/18	34	361.54	23	361.28	357.00	11	13,075	0.08%
2019/06/17	47	358.99	35	357.69	363.00	12	13,025	0.09%
2019/06/14	13	353.88	22	351.80	350.00	-9	12,957	-0.07%
2019/06/13	37	350.88	42	350.77	354.50	-5	12,918	-0.04%
2019/06/12	55	350.76	44	352.95	352.00	11	12,870	0.09%
2019/06/11	34	340.46	40	343.19	353.00	-6	12,828	-0.05%
2019/06/10	24	317.56	14	320.64	321.00	10	12,610	0.08%
2019/06/06	40	302.10	41	309.27	312.50	-1	12,634	-0.01%
2019/06/05	22	314.66	32	309.53	310.00	-10	12,544	-0.08%
2019/06/04	21	315.83	24	311.00	308.00	-3	12,469	-0.02%
2019/06/03	88	310.92	87	313.03	314.50	1	12,393	0.01%
2019/05/31	34	316.79	42	310.26	320.00	-8	12,296	-0.07%
2019/05/30	18	302.39	20	302.23	295.00	-2	12,216	-0.02%
2019/05/29	11	294.00	11	297.82	306.50	0	12,179	0.00%
2019/05/28	30	304.10	28	308.55	301.00	2	12,141	0.02%
2019/05/27	34	305.57	41	307.10	310.00	-7	12,116	-0.06%
2019/05/24	33	343.85	32	337.00	309.50	1	12,074	0.01%
2019/05/23	25	338.46	8	340.13	343.50	17	11,726	0.14%
2019/05/22	22	360.18	20	368.10	351.50	2	11,635	0.02%
2019/05/21	28	353.48	40	357.23	371.00	-12	11,701	-0.10%
2019/05/20	21	341.62	20	346.03	342.50	1	11,708	0.01%
2019/05/17	27	362.17	26	370.48	343.50	1	11,578	0.01%
2019/05/16	18	372.44	16	375.94	371.50	2	11,340	0.02%
2019/05/15	37	376.86	28	373.84	375.00	9	11,183	0.08%
2019/05/14	22	356.02	36	358.93	368.00	-14	11,043	-0.13%
2019/05/13	19	372.74	13	374.08	360.00	6	10,827	0.06%
2019/05/10	14	394.75	34	400.99	392.50	-20	10,680	-0.19%
2019/05/09	48	395.42	23	401.63	395.00	25	10,605	0.24%
2019/05/08	14	414.61	15	411.23	416.50	-1	10,432	-0.01%
2019/05/07	5	416.80	7	415.43	418.50	-2	10,340	-0.02%
2019/05/06	10	414.50	6	412.42	399.00	4	10,218	0.04%
2019/05/03	17	419.97	23	414.54	432.50	-6	10,071	-0.06%
2019/05/02	11	399.45	12	401.04	395.50	-1	9,918	-0.01%
2019/04/30	21	398.76	19	400.34	395.50	2	9,967	0.02%
2019/04/29	14	394.14	14	392.75	401.00	0	10,102	0.00%
2019/04/26	14	398.00	17	398.41	388.50	-3	10,081	-0.03%
2019/04/25	10	414.50	5	416.90	410.50	5	9,987	0.05%
2019/04/24	3	418.17	2	421.75	415.00	1	9,953	0.01%
2019/04/23	3	424.83	2	417.00	415.00	1	9,934	0.01%
2019/04/22	6	458.50	6	462.92	423.00	0	9,873	0.00%
2019/04/19	18	470.39	15	475.27	470.00	3	9,900	0.03%
2019/04/18	22	482.57	21	500.31	480.00	1	9,813	0.01%
2019/04/17	19	483.13	28	479.93	493.00	-9	9,625	-0.09%
2019/04/16	16	447.16	32	446.16	448.50	-16	9,360	-0.17%
2019/04/15	7	441.71	4	440.75	442.50	3	9,311	0.03%
2019/04/12	17	444.76	15	444.63	433.50	2	9,320	0.02%
2019/04/11	14	436.14	13	443.35	436.00	1	9,236	0.01%
2019/04/10	5	446.30	4	447.63	442.00	1	9,196	0.01%
2019/04/09	23	445.04	28	440.04	453.00	-5	9,104	-0.05%
2019/04/08	30	437.00	28	431.95	435.00	2	9,014	0.02%
2019/04/03	15	405.53	15	407.20	408.50	0	8,854	0.00%
2019/04/02	25	406.68	20	403.30	409.00	5	8,873	0.06%
2019/04/01	20	394.40	15	390.47	396.50	5	8,692	0.06%
2019/03/29	13	346.04	13	342.19	360.50	0	8,477	0.00%
2019/03/28	3	331.83	3	334.67	328.00	0	8,490	0.00%
2019/03/27	9	339.33	7	337.07	336.00	2	8,476	0.02%
2019/03/26	1	330.50	4	339.63	342.00	-3	8,481	-0.04%
2019/03/25	3	326.17	5	326.20	325.00	-2	8,393	-0.02%
2019/03/22	8	344.63	5	348.50	338.00	3	8,321	0.04%
2019/03/21	1	345.00	3	349.00	348.50	-2	8,258	-0.02%
2019/03/20	21	345.36	10	350.95	344.00	11	8,210	0.13%
2019/03/19	24	348.79	22	346.77	353.00	2	8,154	0.02%
2019/03/18	12	352.75	5	355.50	345.00	7	8,078	0.09%
2019/03/15	20	351.23	7	351.21	353.00	13	8,067	0.16%
2019/03/14	13	345.92	6	341.08	351.50	7	7,993	0.09%
2019/03/13	26	331.71	26	328.77	335.00	0	7,894	0.00%
2019/03/12	23	329.96	22	330.57	329.50	1	7,842	0.01%
2019/03/11	16	317.03	20	314.33	319.00	-4	7,746	-0.05%
2019/03/08	28	311.82	27	311.13	314.00	1	7,795	0.01%
2019/03/07	7	314.14	11	320.09	317.00	-4	7,748	-0.05%
2019/03/06	8	328.38	8	328.38	330.00	0	7,777	0.00%
2019/03/05	20	323.08	23	321.11	324.50	-3	7,768	-0.04%
2019/03/04	7	316.21	5	323.50	310.00	2	7,597	0.03%
2019/02/27	31	304.50	32	307.55	320.00	-1	7,506	-0.01%
2019/02/26	19	318.16	15	313.73	310.00	4	7,458	0.05%
2019/02/25	17	308.41	25	305.52	316.50	-8	7,531	-0.11%
2019/02/22	9	282.89	6	281.67	288.00	3	7,291	0.04%
2019/02/21	3	283.17	5	284.30	286.00	-2	7,272	-0.03%
2019/02/20	7	280.57	7	282.29	282.50	0	7,163	0.00%
2019/02/19	11	263.36	8	266.06	273.00	3	6,942	0.04%
2019/02/18	20	247.00	22	234.64	248.50	-2	6,742	-0.03%
2019/02/15	4	228.25	4	230.00	226.00	0	6,734	0.00%
2019/02/14	1	239.00	2	239.00	239.00	-1	6,802	-0.01%
2019/02/13	4	249.00	4	244.63	237.00	0	6,941	0.00%
2019/02/12	2	239.25	1	240.00	241.00	1	7,012	0.01%
2019/02/11	9	236.67	9	237.78	241.00	0	7,180	0.00%
2019/01/30	3	233.83	4	233.00	226.00	-1	7,493	-0.01%
2019/01/29	1	220.00	1	222.50	225.50	0	7,628	0.00%
2019/01/25	2	221.00	3	215.67	219.00	-1	7,921	-0.01%
2019/01/24	7	217.64	7	218.43	213.50	0	7,971	0.00%
2019/01/23	5	216.90	5	213.50	218.50	0	8,048	0.00%
2019/01/22	25	218.54	24	219.23	217.00	1	8,133	0.01%
2019/01/21	6	215.50	12	218.42	215.00	-6	8,151	-0.07%
2019/01/18	14	208.32	7	207.21	217.50	7	8,066	0.09%
2019/01/17	8	204.69	10	203.65	198.00	-2	8,045	-0.02%
2019/01/16	2	199.75	2	201.25	202.00	0	8,166	0.00%
2019/01/15	13	199.12	15	199.00	201.00	-2	8,231	-0.02%
2019/01/14	7	197.36	7	196.21	197.00	0	8,349	0.00%
2019/01/11	14	196.61	14	198.89	194.00	0	8,486	0.00%
2019/01/10	15	190.50	15	189.17	194.50	0	8,483	0.00%
2019/01/09	4	183.50	4	186.75	190.00	0	8,462	0.00%
2019/01/08	11	177.55	11	176.05	178.00	0	8,422	0.00%
2019/01/07	8	173.94	4	174.38	174.00	4	8,440	0.05%
2019/01/04	10	167.50	12	166.46	165.00	-2	8,482	-0.02%
2019/01/03	2	176.00	2	177.00	172.50	0	8,447	0.00%
2019/01/02	6	182.00	6	181.67	178.50	0	8,528	0.00%
2018/12/28	6	187.25	6	190.50	185.00	0	8,564	0.00%
2018/12/27	13	189.69	43	190.16	189.00	-30	8,665	-0.35%
2018/12/26	8	187.94	7	191.79	184.00	1	8,743	0.01%
2018/12/25	69	187.04	69	189.70	193.00	0	8,815	0.00%
2018/12/24	13	195.23	13	195.19	195.50	0	8,742	0.00%
2018/12/22	3	196.67	5	195.70	195.00	-2	8,736	-0.02%
2018/12/21	75	196.75	45	199.13	201.50	30	8,795	0.34%
2018/12/20	1	208.00	1	200.50	203.50	0	8,721	0.00%
2018/12/19	13	208.50	15	208.73	206.50	-2	8,732	-0.02%
2018/12/18	85	202.16	84	203.29	204.00	1	8,736	0.01%
2018/12/14	4	199.13	4	197.25	202.50	0	8,907	0.00%
2018/12/13	6	205.17	3	207.00	202.50	3	8,922	0.03%
2018/12/12	5	203.70	5	205.80	205.00	0	8,982	0.00%
2018/12/11	11	199.05	11	198.68	198.50	0	9,006	0.00%
2018/12/10	2	191.25	104	190.74	196.00	-102	9,045	-1.13%	大賣/鉅額交易
2018/12/07	74	203.95	46	205.93	204.00	28	9,048	0.31%
2018/12/06	9	205.00	10	211.35	200.00	-1	9,049	-0.01%
2018/12/05	3	218.00	3	217.33	218.00	0	9,033	0.00%
2018/12/04	35	232.99	6	232.58	225.00	29	9,052	0.32%
2018/12/03	8	232.56	50	231.77	239.50	-42	8,971	-0.47%
2018/11/30	23	215.43	3	214.00	218.50	20	8,906	0.22%
2018/11/29	30	217.73	11	215.18	211.50	19	8,816	0.22%
2018/11/28	62	210.56	10	210.80	211.50	52	8,686	0.60%
2018/11/27	10	204.35	15	206.53	207.00	-5	8,602	-0.06%
2018/11/26	13	200.92	12	199.63	200.00	1	8,479	0.01%
2018/11/23	16	200.91	11	205.00	196.00	5	8,421	0.06%
2018/11/22	11	211.68	11	215.32	207.50	0	8,323	0.00%
2018/11/21	4	196.25	7	196.21	199.50	-3	8,129	-0.04%
2018/11/20	31	194.77	32	195.03	195.00	-1	8,130	-0.01%
2018/11/19	28	195.25	27	194.28	198.00	1	8,108	0.01%
2018/11/16	39	198.62	38	197.57	192.50	1	8,102	0.01%
2018/11/15	34	191.50	34	189.24	195.00	0	8,036	0.00%
2018/11/14	26	193.98	28	195.91	191.00	-2	8,017	-0.02%
2018/11/13	23	190.52	24	185.50	193.50	-1	7,972	-0.01%
2018/11/12	29	199.76	29	201.71	198.00	0	7,923	0.00%
2018/11/09	17	208.12	19	207.71	209.50	-2	7,860	-0.03%
2018/11/08	37	214.93	37	216.95	210.00	0	7,800	0.00%
2018/11/07	39	203.55	42	206.01	216.00	-3	7,692	-0.04%
2018/11/06	11	216.41	12	215.33	196.50	-1	7,419	-0.01%
2018/11/05	18	217.47	22	218.02	218.00	-4	7,174	-0.06%
2018/11/02	27	223.89	21	225.83	220.00	6	7,164	0.08%
2018/11/01	7	212.50	6	213.33	220.00	1	6,992	0.01%
2018/10/31	31	202.50	32	203.98	200.00	-1	6,914	-0.01%
2018/10/30	16	201.94	15	205.60	197.00	1	6,872	0.01%
2018/10/29	16	205.19	17	203.62	209.50	-1	6,826	-0.01%
2018/10/26	8	214.69	9	212.89	208.50	-1	6,785	-0.01%
2018/10/25	7	209.29	4	211.13	208.00	3	6,721	0.04%
2018/10/24	16	227.56	15	229.47	225.00	1	6,621	0.02%
2018/10/23	6	220.50	6	221.58	220.00	0	6,546	0.00%
2018/10/22	9	229.33	9	227.72	224.50	0	6,494	0.00%
2018/10/19	15	221.90	15	219.03	233.00	0	6,403	0.00%
2018/10/18	7	225.00	8	226.69	222.00	-1	6,255	-0.02%
2018/10/17	10	233.75	10	235.35	234.50	0	6,209	0.00%
2018/10/16	4	230.00	5	232.70	231.50	-1	6,267	-0.02%
2018/10/15	3	238.67	3	225.50	239.00	0	6,285	0.00%
2018/10/12	10	234.75	11	230.86	232.00	-1	6,295	-0.02%
2018/10/11	2	231.75	6	236.58	229.50	-4	6,254	-0.06%
2018/10/09	24	246.06	28	248.86	255.00	-4	6,277	-0.06%
2018/10/08	24	257.54	20	259.55	253.50	4	6,215	0.06%
2018/10/05	7	259.50	13	270.42	263.00	-6	6,247	-0.10%
2018/10/04	3	285.50	13	278.92	287.50	-10	6,207	-0.16%
2018/10/03	3	290.50	1	312.50	285.50	2	6,163	0.03%
2018/10/02	6	323.00	6	324.58	317.00	0	6,120	0.00%
2018/10/01	12	320.46	10	321.30	322.00	2	6,130	0.03%
2018/09/28	36	319.33	16	323.97	317.00	20	6,263	0.32%
2018/09/27	18	324.64	19	325.55	319.00	-1	6,297	-0.02%
2018/09/26	13	316.88	15	318.10	323.00	-2	6,242	-0.03%
2018/09/25	20	317.35	22	308.16	312.00	-2	6,229	-0.03%
2018/09/21	32	296.47	27	298.15	300.00	5	6,230	0.08%
2018/09/20	18	303.78	18	302.92	306.50	0	6,185	0.00%
2018/09/19	3	310.50	4	313.75	306.50	-1	6,282	-0.02%
2018/09/18	3	311.83	7	314.43	313.00	-4	6,336	-0.06%
2018/09/17	3	328.00	5	325.60	335.50	-2	6,335	-0.03%
2018/09/14	9	337.06	6	337.17	338.00	3	6,328	0.05%
2018/09/13	4	336.88	6	334.58	329.50	-2	6,324	-0.03%
2018/09/12	2	348.75	2	346.50	346.50	0	6,318	0.00%
2018/09/11	3	353.33	5	338.40	357.00	-2	6,439	-0.03%
2018/09/10	4	350.75	10	354.95	336.00	-6	6,425	-0.09%
2018/09/07	2	374.25	2	377.00	369.00	0	6,475	0.00%
2018/09/06	9	370.17	8	371.88	384.00	1	6,530	0.02%
2018/09/05	8	378.00	3	378.17	374.00	5	6,611	0.08%
2018/09/04	6	376.25	3	377.00	383.50	3	6,736	0.04%
2018/09/03	2	379.50	12	381.96	366.00	-10	6,890	-0.15%
2018/08/31	3	398.50	3	395.00	398.50	0	6,913	0.00%
2018/08/30	3	405.00	2	410.25	400.00	1	6,931	0.01%
2018/08/29	5	409.10	8	410.19	410.50	-3	7,033	-0.04%
2018/08/28	2	414.25	4	414.75	412.50	-2	7,129	-0.03%
2018/08/27	2	405.00	3	394.83	405.00	-1	7,237	-0.01%
2018/08/24	17	384.62	16	386.31	393.00	1	7,304	0.01%
2018/08/23	1	389.00	11	389.36	388.00	-10	7,422	-0.13%
2018/08/22	1	389.50	1	391.50	387.00	0	7,499	0.00%
2018/08/21	9	390.33	10	383.35	395.00	-1	7,592	-0.01%
2018/08/20	17	374.35	18	377.67	376.00	-1	7,701	-0.01%
2018/08/17	8	389.00	11	386.73	381.50	-3	7,808	-0.04%
2018/08/16	12	384.04	8	380.56	384.00	4	8,003	0.05%
2018/08/15	11	367.95	11	366.41	379.00	0	8,127	0.00%
2018/08/14	36	370.68	39	368.44	375.00	-3	8,380	-0.04%
2018/08/13	9	375.56	36	384.97	371.50	-27	8,466	-0.32%
2018/08/10	8	408.25	7	408.57	403.50	1	8,407	0.01%
2018/08/09	21	411.76	10	412.25	412.00	11	8,436	0.13%
2018/08/08	11	432.55	10	422.50	414.50	1	8,373	0.01%
2018/08/07	4	431.25	4	429.38	440.00	0	8,350	0.00%
2018/08/06	17	425.09	23	423.80	426.50	-6	8,471	-0.07%
2018/08/03	4	439.63	4	438.75	439.50	0	8,485	0.00%
2018/08/02	15	450.83	10	458.30	441.50	5	8,454	0.06%
2018/08/01	3	486.17	3	472.83	471.50	0	8,453	0.00%
2018/07/31	5	475.60	5	477.00	483.50	0	8,453	0.00%
2018/07/30	4	474.38	0	0.00	476.50	4	8,615	0.05%
2018/07/27	2	476.25	2	479.25	488.00	0	8,694	0.00%
2018/07/26	3	483.17	3	486.83	475.50	0	8,716	0.00%
2018/07/25	2	477.00	2	480.75	481.00	0	8,765	0.00%
2018/07/24	18	473.00	16	474.13	482.50	2	8,867	0.02%
2018/07/23	20	472.73	21	467.43	472.50	-1	8,844	-0.01%
2018/07/20	7	497.14	7	496.86	498.00	0	8,845	0.00%
2018/07/19	7	486.93	7	488.64	486.00	0	8,780	0.00%
2018/07/18	21	483.83	10	480.55	480.00	11	8,807	0.12%
2018/07/17	3	501.33	3	493.50	491.50	0	8,803	0.00%
2018/07/16	12	507.08	7	503.86	496.00	5	8,821	0.06%
2018/07/13	35	509.34	17	515.88	515.00	18	8,829	0.20%
2018/07/12	14	480.57	8	482.56	493.00	6	8,948	0.07%
2018/07/11	5	478.90	12	493.21	468.00	-7	9,132	-0.08%
2018/07/10	11	463.91	4	474.75	483.00	7	9,265	0.08%
2018/07/09	2	463.75	2	467.50	441.00	0	9,371	0.00%
2018/07/06	18	430.58	37	454.07	460.00	-19	9,430	-0.20%
2018/07/05	26	438.77	5	459.70	427.50	21	9,529	0.22%
2018/07/04	3	464.83	3	470.83	474.50	0	9,617	0.00%
2018/07/03	6	463.83	6	467.75	459.00	0	9,590	0.00%
2018/07/02	9	479.61	8	476.00	471.50	1	9,602	0.01%
2018/06/29	8	461.88	8	467.50	478.50	0	9,542	0.00%
2018/06/28	19	473.18	20	469.23	453.50	-1	9,468	-0.01%
2018/06/27	17	486.85	15	487.93	464.50	2	9,363	0.02%
2018/06/26	12	468.29	13	476.42	487.00	-1	9,445	-0.01%
2018/06/25	4	485.50	4	481.75	480.50	0	9,483	0.00%
2018/06/22	7	500.36	44	499.14	490.00	-37	9,561	-0.39%
2018/06/21	8	533.25	7	529.29	518.00	1	9,698	0.01%
2018/06/20	39	530.26	29	512.86	531.00	10	9,699	0.10%
2018/06/19	5	540.60	4	538.00	530.00	1	9,747	0.01%
2018/06/15	5	564.20	6	542.33	555.00	-1	9,803	-0.01%
2018/06/14	3	532.67	4	540.25	530.00	-1	9,680	-0.01%
2018/06/13	2	536.00	1	533.00	554.00	1	9,603	0.01%
2018/06/12	4	503.50	4	507.25	512.00	0	9,598	0.00%
2018/06/11	17	487.32	16	483.81	488.00	1	9,538	0.01%
2018/06/08	2	478.50	2	475.25	458.50	0	9,340	0.00%
2018/06/07	5	471.20	6	474.42	469.00	-1	9,285	-0.01%
2018/06/06	4	478.75	4	476.75	470.50	0	9,237	0.00%
2018/06/05	7	465.21	9	466.94	477.50	-2	9,155	-0.02%
2018/06/04	12	474.71	9	461.28	458.00	3	9,031	0.03%
2018/06/01	9	462.06	10	466.00	468.00	-1	8,903	-0.01%
2018/05/31	12	462.33	14	453.57	448.00	-2	8,808	-0.02%
2018/05/30	9	448.11	9	442.00	458.00	0	8,669	0.00%
2018/05/29	18	444.03	38	450.53	436.00	-20	8,553	-0.23%
2018/05/28	12	465.42	14	471.14	452.00	-2	8,438	-0.02%
2018/05/25	18	456.61	14	460.75	455.00	4	8,313	0.05%
2018/05/24	34	453.28	22	445.23	462.00	12	8,131	0.15%
2018/05/23	38	433.43	33	434.14	430.50	5	7,872	0.06%
2018/05/22	16	418.47	39	415.37	426.00	-23	7,649	-0.30%
2018/05/21	9	379.78	19	386.11	396.00	-10	7,341	-0.14%
2018/05/18	18	365.58	21	367.98	360.00	-3	7,160	-0.04%
2018/05/17	9	370.78	9	374.33	366.00	0	7,199	0.00%
2018/05/16	15	373.87	6	371.17	369.50	9	7,201	0.12%
2018/05/15	8	378.19	6	378.25	372.00	2	7,211	0.03%
2018/05/14	18	375.03	18	378.97	381.00	0	7,210	0.00%
2018/05/11	33	380.68	32	384.03	371.00	1	7,062	0.01%
2018/05/10	2	375.50	2	374.50	372.50	0	7,012	0.00%
2018/05/09	4	373.63	5	375.00	373.00	-1	7,094	-0.01%
2018/05/08	14	364.32	14	368.14	363.00	0	6,987	0.00%
2018/05/07	55	376.07	4	375.38	371.00	51	6,920	0.74%
2018/05/04	5	357.30	5	356.90	362.00	0	6,744	0.00%
2018/05/03	1	342.00	1	347.00	332.50	0	6,614	0.00%
2018/05/02	3	347.00	2	352.75	343.00	1	6,615	0.02%
2018/04/30	7	353.07	8	332.13	352.00	-1	6,551	-0.02%
2018/04/27	0	0.00	1	335.00	330.00	-1	6,451	-0.02%
2018/04/26	1	350.00	1	341.00	323.50	0	6,430	0.00%
2018/04/25	3	356.83	5	359.00	352.50	-2	6,328	-0.03%
2018/04/24	1	360.00	2	356.75	351.00	-1	6,296	-0.02%
2018/04/23	4	367.13	15	362.37	351.00	-11	6,216	-0.18%
2018/04/20	20	374.28	19	378.42	368.00	1	6,189	0.02%
2018/04/19	16	386.13	31	389.15	388.00	-15	6,190	-0.24%
2018/04/18	24	382.85	27	385.70	384.50	-3	6,269	-0.05%
2018/04/17	7	417.00	10	409.80	388.00	-3	6,043	-0.05%
2018/04/16	15	399.50	24	396.17	407.00	-9	5,798	-0.16%
2018/04/13	7	367.21	4	360.13	370.00	3	5,742	0.05%
2018/04/12	8	348.94	6	346.58	350.00	2	5,665	0.04%
2018/04/11	35	347.31	23	344.98	340.50	12	5,593	0.21%
2018/04/10	13	335.77	7	326.14	339.50	6	5,379	0.11%
2018/04/09	1	309.00	2	309.25	309.00	-1	5,261	-0.02%
2018/04/03	19	304.84	20	296.80	309.00	-1	5,425	-0.02%
2018/04/02	9	301.17	11	305.50	300.50	-2	5,461	-0.04%
2018/03/31	5	308.70	4	311.50	308.50	1	5,527	0.02%
2018/03/30	19	303.61	21	305.60	308.00	-2	5,568	-0.04%
2018/03/29	8	311.19	5	311.40	303.50	3	5,660	0.05%
2018/03/28	3	306.50	23	305.02	307.00	-20	5,612	-0.36%
2018/03/27	35	306.09	7	307.00	300.50	28	5,526	0.51%
2018/03/26	8	297.56	27	299.52	301.00	-19	5,436	-0.35%
2018/03/23	6	269.92	4	275.75	285.00	2	5,268	0.04%
2018/03/22	14	282.50	5	285.50	280.00	9	5,330	0.17%
2018/03/21	4	261.00	9	266.17	274.00	-5	5,272	-0.09%
2018/03/20	1	252.50	1	257.50	249.50	0	5,218	0.00%
2018/03/19	2	258.75	1	258.00	257.50	1	5,274	0.02%
2018/03/16	14	264.29	10	263.05	260.50	4	5,304	0.08%
2018/03/15	2	245.00	2	250.00	260.50	0	5,203	0.00%
2018/03/14	1	232.50	3	236.00	237.00	-2	5,197	-0.04%
2018/03/13	3	234.67	4	236.00	236.00	-1	5,386	-0.02%
2018/03/12	2	230.75	2	231.00	229.50	0	5,504	0.00%
2018/03/09	15	232.27	12	234.92	230.00	3	5,698	0.05%
2018/03/08	3	225.17	4	225.13	226.50	-1	5,782	-0.02%
2018/03/07	13	223.92	11	228.59	223.00	2	5,948	0.03%
2018/03/06	1	228.00	5	232.70	231.00	-4	6,161	-0.06%
2018/03/05	22	237.64	22	241.20	231.00	0	6,269	0.00%
2018/03/02	1	242.00	2	239.50	242.00	-1	6,322	-0.02%
2018/03/01	4	243.25	3	242.50	243.50	1	6,400	0.02%
2018/02/27	17	248.18	20	249.65	244.00	-3	6,529	-0.05%
2018/02/26	6	241.00	6	243.83	239.00	0	6,533	0.00%
2018/02/23	7	244.86	4	247.63	242.00	3	6,767	0.04%
2018/02/22	28	239.57	27	233.98	241.00	1	6,997	0.01%
2018/02/21	26	237.92	28	236.41	238.50	-2	7,089	-0.03%
2018/02/12	27	229.56	22	235.80	228.00	5	7,100	0.07%
2018/02/09	28	228.13	31	221.98	231.00	-3	7,217	-0.04%
2018/02/08	5	236.70	5	242.80	236.50	0	7,170	0.00%
2018/02/07	10	256.60	9	259.06	250.50	1	7,239	0.01%
2018/02/06	6	251.17	11	259.23	247.50	-5	7,300	-0.07%
2018/02/05	3	275.00	3	274.00	275.00	0	7,278	0.00%
2018/02/02	9	287.06	6	289.33	284.50	3	7,362	0.04%
2018/02/01	4	291.00	6	290.17	290.00	-2	7,417	-0.03%
2018/01/31	1	279.50	2	277.25	279.50	-1	7,463	-0.01%
2018/01/30	1	278.50	1	280.50	276.00	0	7,506	0.00%
2018/01/29	3	279.50	2	279.50	279.00	1	7,566	0.01%
2018/01/26	1	276.50	2	280.25	274.00	-1	7,700	-0.01%
2018/01/25	7	284.64	3	282.83	277.00	4	7,813	0.05%
2018/01/24	3	281.67	3	284.00	283.00	0	7,961	0.00%
2018/01/23	4	286.25	3	280.33	276.00	1	8,115	0.01%
2018/01/22	3	281.50	3	279.83	282.00	0	8,217	0.00%
2018/01/19	19	281.16	18	287.58	282.00	1	8,376	0.01%
2018/01/18	1	286.00	4	290.75	286.00	-3	8,522	-0.04%
2018/01/17	5	291.30	5	290.20	287.00	0	8,647	0.00%
2018/01/16	2	288.25	3	287.50	292.00	-1	8,791	-0.01%
2018/01/15	54	290.37	48	298.50	284.00	6	8,859	0.07%
2018/01/12	9	293.94	12	296.54	294.00	-3	8,879	-0.03%
2018/01/11	12	280.67	12	280.00	281.00	0	8,829	0.00%
2018/01/10	3	283.17	11	284.59	280.00	-8	9,134	-0.09%
2018/01/09	14	286.00	6	291.83	284.00	8	9,232	0.09%
2018/01/08	3	278.33	7	272.29	285.00	-4	9,126	-0.04%
2018/01/05	1	276.50	2	277.00	274.50	-1	9,065	-0.01%
2018/01/04	3	279.67	2	276.50	280.50	1	9,107	0.01%
2018/01/03	2	279.25	3	279.17	275.50	-1	9,168	-0.01%
2018/01/02	14	268.07	11	268.18	280.00	3	9,165	0.03%