國巨 (2327)-玉山-板橋券商分點個股進出

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
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國巨 (2327)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/11/22	0	540.00	5.1	539.01	537.00	-5	2,426	-0.21%
2024/11/21	0	530.00	42	528.55	534.00	-42	2,434	-1.72%
2024/11/20	5.5	529.56	38	529.03	526.00	-32.5	2,440	-1.33%
2024/11/19	19	535.63	0.1	538.00	535.00	18.9	2,441	0.77%
2024/11/18	15	530.60	7	530.15	530.00	8	2,446	0.33%
2024/11/15	13.3	537.77	2	540.50	533.00	11.3	2,444	0.46%
2024/11/14	37.1	546.35	4	540.00	534.00	33.1	2,453	1.35%
2024/11/13	5	549.61	7	553.14	551.00	-2	2,478	-0.08%
2024/11/12	17.1	550.28	6.1	552.00	545.00	11.1	2,489	0.44%
2024/11/11	15	551.20	2	550.00	557.00	13	2,477	0.52%
2024/11/08	5.5	553.54	1	561.00	548.00	4.5	2,477	0.18%
2024/11/07	3.5	551.54	1	548.02	551.00	2.5	2,473	0.10%
2024/11/06	2.1	532.84	2.1	533.53	534.00	0.1	2,465	0.00%
2024/11/05	0.5	538.94	4	541.50	538.00	-3.5	2,455	-0.14%
2024/11/04	3.4	545.28	2.1	545.48	543.00	1.3	2,502	0.05%
2024/11/01	16.2	540.23	8	545.12	545.00	8.2	2,541	0.32%
2024/10/30	12.8	565.04	0	0.00	558.00	12.8	2,536	0.51%
2024/10/29	6.3	591.02	0	0.00	591.00	6.3	2,439	0.26%
2024/10/28	0.1	613.00	0	0.00	613.00	0.1	2,496	0.00%
2024/10/25	0	0.00	0	613.00	615.00	0	2,497	0.00%
2024/10/24	0	610.00	0	611.00	610.00	0	2,529	0.00%
2024/10/23	1.1	612.93	2	612.50	614.00	-0.9	2,571	-0.04%
2024/10/22	1	619.03	0	0.00	620.00	1	2,568	0.04%
2024/10/21	0	0.00	2	627.51	628.00	-2	2,584	-0.08%
2024/10/18	0	622.00	0	623.00	624.00	0	2,619	0.00%
2024/10/16	0.1	619.83	0	0.00	621.00	0.1	2,633	0.00%
2024/10/15	0.1	625.00	1	626.00	625.00	-1	2,708	-0.04%
2024/10/14	1	616.85	10.1	606.13	618.00	-9.1	2,706	-0.34%
2024/10/11	1.2	603.46	0	0.00	604.00	1.2	2,736	0.04%
2024/10/09	0	617.33	0	0.00	611.00	0	2,780	0.00%
2024/10/08	1.2	610.15	0	612.00	613.00	1.1	2,790	0.04%
2024/10/07	0	618.00	21.2	616.89	624.00	-21.2	2,799	-0.76%
2024/10/04	23.2	608.05	6	608.00	607.00	17.2	2,796	0.61%
2024/10/01	2	620.49	0	0.00	620.00	2	2,786	0.07%
2024/09/30	2.3	625.02	38	625.34	623.00	-35.7	2,808	-1.27%
2024/09/27	17.3	645.27	1.2	636.18	635.00	16.2	2,826	0.57%
2024/09/26	0.3	652.37	10.3	659.78	652.00	-10	2,783	-0.36%
2024/09/25	0.1	640.17	6	639.67	645.00	-5.9	2,759	-0.22%
2024/09/24	3	612.00	2	614.00	623.00	1	2,720	0.04%
2024/09/23	0	612.00	11	610.18	613.00	-11	2,761	-0.40%
2024/09/20	2.2	603.75	1	615.00	604.00	1.2	2,810	0.04%
2024/09/19	1	606.89	0	597.00	609.00	1	2,841	0.04%
2024/09/18	2.1	605.69	0	611.00	604.00	2.1	2,882	0.07%
2024/09/13	5	607.00	1	611.00	606.00	4	2,983	0.13%
2024/09/12	0.1	606.00	2	602.00	603.00	-2	3,001	-0.07%
2024/09/11	0	575.00	0	0.00	573.00	0	2,989	0.00%
2024/09/10	2	581.50	0.1	575.00	577.00	1.9	2,985	0.06%
2024/09/09	0.2	592.11	1	591.00	593.00	-0.8	3,013	-0.03%
2024/09/06	1	602.07	1	612.00	607.00	0	2,993	0.00%
2024/09/05	1.8	606.41	0	0.00	606.00	1.8	2,994	0.06%
2024/09/04	2.4	613.89	0	0.00	608.00	2.4	2,999	0.08%
2024/09/03	12.1	649.40	2	646.00	642.00	10.1	2,995	0.34%
2024/09/02	0	658.00	0	0.00	655.00	0	3,001	0.00%
2024/08/30	2	658.51	5	663.00	657.00	-3	3,019	-0.10%
2024/08/29	1	645.01	0	0.00	657.00	1	3,016	0.03%
2024/08/28	3.1	648.14	0.1	649.00	654.00	3	3,026	0.10%
2024/08/27	9	650.11	0	0.00	653.00	9	3,092	0.29%
2024/08/26	10	658.80	5	666.00	655.00	5	3,098	0.16%
2024/08/23	1.2	635.33	0	0.00	648.00	1.2	3,089	0.04%
2024/08/22	0	0.00	14	640.14	641.00	-14	3,089	-0.45%
2024/08/21	1	635.39	0	0.00	635.00	1	3,121	0.03%
2024/08/20	0.1	645.14	1	644.06	646.00	-0.9	3,118	-0.03%
2024/08/19	12.1	632.21	0	0.00	633.00	12.1	3,112	0.39%
2024/08/16	2.1	637.34	16	634.25	631.00	-13.9	3,111	-0.45%
2024/08/15	11.7	631.61	0	0.00	622.00	11.7	3,092	0.38%
2024/08/14	1	747.00	2.1	745.57	745.00	-1.1	3,046	-0.03%
2024/08/13	2	735.00	2	737.50	738.00	0	3,028	0.00%
2024/08/12	15	741.12	0	0.00	733.00	15	3,039	0.49%
2024/08/09	0.1	741.48	1	748.00	727.00	-0.9	3,045	-0.03%
2024/08/08	11	708.27	11	705.73	701.00	0	3,020	0.00%
2024/08/07	6	689.50	0	0.00	702.00	6	3,001	0.20%
2024/08/06	21.1	684.37	1	666.00	677.00	20.1	3,014	0.67%
2024/08/05	3.1	671.86	1	672.00	669.00	2.1	2,986	0.07%
2024/08/02	4.1	753.41	0	0.00	743.00	4.1	2,966	0.14%
2024/08/01	5	795.77	35	786.20	786.00	-30	2,960	-1.01%
2024/07/31	6	759.17	21.1	768.67	792.00	-15.1	2,961	-0.51%
2024/07/30	0	0.00	0	712.00	730.00	0	3,024	0.00%
2024/07/29	1	718.00	0	0.00	720.00	1	3,019	0.03%
2024/07/26	1.2	728.50	1	724.00	727.00	0.2	3,009	0.01%
2024/07/23	2	747.50	4	751.50	755.00	-2	3,011	-0.07%
2024/07/22	2.1	749.52	2.3	745.53	742.00	-0.2	2,999	-0.01%
2024/07/19	9	774.96	2	772.50	766.00	7	2,974	0.24%
2024/07/18	5	793.40	4	794.00	795.00	1	2,969	0.03%
2024/07/17	5	799.60	2	805.50	798.00	3	2,971	0.10%
2024/07/16	7	804.72	12.1	809.45	804.00	-5.1	3,010	-0.17%
2024/07/15	7	765.00	0	0.00	772.00	7	2,958	0.24%
2024/07/12	2.1	783.52	6	774.50	770.00	-3.9	2,960	-0.13%
2024/07/11	0	0.00	2.4	794.88	797.00	-2.4	2,928	-0.08%
2024/07/10	0.1	749.00	2.1	762.92	764.00	-2	2,881	-0.07%
2024/07/09	3.1	745.38	4	757.50	745.00	-0.9	2,899	-0.03%
2024/07/08	1.1	746.02	0	0.00	755.00	1.1	2,903	0.04%
2024/07/05	0	0.00	1.2	759.00	754.00	-1.2	2,926	-0.04%
2024/07/04	2	746.00	5.2	749.77	753.00	-3.2	2,929	-0.11%
2024/07/03	0	733.00	1	734.00	731.00	-1	2,920	-0.03%
2024/07/02	1.2	723.33	1	720.00	717.00	0.2	2,916	0.01%
2024/07/01	1.1	724.45	0	0.00	724.00	1.1	2,923	0.04%
2024/06/28	2.1	741.43	1	740.99	730.00	1.1	2,927	0.04%
2024/06/27	2.1	736.09	0	0.00	742.00	2.1	3,027	0.07%
2024/06/26	3.1	760.28	2.4	757.96	763.00	0.7	2,986	0.02%
2024/06/25	2	754.00	2	764.00	756.00	0	2,969	0.00%
2024/06/24	17	765.06	5.3	765.26	759.00	11.7	2,915	0.40%
2024/06/21	0	737.00	22	735.76	759.00	-22	2,880	-0.76%
2024/06/20	0	0.00	0.8	712.03	715.00	-0.8	2,801	-0.03%
2024/06/19	0	0.00	0.1	711.60	717.00	-0.1	2,817	0.00%
2024/06/18	4	711.75	0	0.00	712.00	4	2,839	0.14%
2024/06/17	2	699.50	2.1	702.38	705.00	-0.1	2,826	0.00%
2024/06/14	2.1	691.98	7.2	694.23	696.00	-5.1	2,819	-0.18%
2024/06/13	3.1	673.45	2.3	677.04	678.00	0.8	2,780	0.03%
2024/06/12	2	667.48	0.1	668.00	668.00	1.9	2,785	0.07%
2024/06/11	0.1	667.41	0	0.00	666.00	0.1	2,800	0.00%
2024/06/07	13	680.24	5.1	687.88	678.00	7.9	2,825	0.28%
2024/06/06	0	0.00	0	673.00	674.00	0	2,815	0.00%
2024/06/05	0	0.00	2	681.00	671.00	-2	2,804	-0.07%
2024/06/04	1	671.00	7	669.00	671.00	-6	2,847	-0.21%
2024/06/03	0	0.00	1	680.73	677.00	-1	2,841	-0.04%
2024/05/31	0	668.00	5	680.56	662.00	-5	2,834	-0.18%
2024/05/30	5.1	656.40	1.5	655.38	657.00	3.6	2,778	0.13%
2024/05/29	2	670.96	0.6	669.86	668.00	1.4	2,791	0.05%
2024/05/28	6	667.00	0.4	670.04	669.00	5.6	2,854	0.20%
2024/05/27	3.1	661.98	2.3	668.14	667.00	0.8	2,880	0.03%
2024/05/24	1	634.00	1.1	642.39	651.00	-0.1	2,838	0.00%
2024/05/23	0	637.00	2.2	639.91	638.00	-2.2	2,811	-0.08%
2024/05/22	2.2	635.91	1.1	640.83	636.00	1.1	2,821	0.04%
2024/05/21	1.1	625.09	2.1	629.07	630.00	-1	2,814	-0.03%
2024/05/20	1.6	633.72	0	0.00	634.00	1.6	2,812	0.06%
2024/05/17	10.1	646.93	10	640.00	640.00	0.1	2,801	0.00%
2024/05/16	0	645.00	1.8	644.03	645.00	-1.8	2,800	-0.06%
2024/05/15	0	0.00	4	638.00	630.00	-4	2,808	-0.14%
2024/05/14	1	632.10	1	630.00	634.00	0	2,817	0.00%
2024/05/13	0	637.48	6	635.01	636.00	-6	2,813	-0.21%
2024/05/10	7.2	637.96	0	0.00	635.00	7.2	2,809	0.26%
2024/05/09	4.1	652.53	0.2	655.00	648.00	3.9	2,781	0.14%
2024/05/08	10.2	661.50	0	0.00	662.00	10.2	2,748	0.37%
2024/05/07	3.1	646.71	2	654.50	658.00	1.1	2,729	0.04%
2024/05/06	4.4	654.16	5.8	655.17	659.00	-1.4	2,689	-0.05%
2024/05/03	4.2	661.10	17.1	655.66	655.00	-12.9	2,641	-0.49%
2024/05/02	0.2	624.99	1	624.01	625.00	-0.8	2,467	-0.03%
2024/04/30	3	630.33	1	627.00	625.00	2	2,463	0.08%
2024/04/29	1.1	627.00	16	628.88	631.00	-14.9	2,447	-0.61%
2024/04/26	1	615.00	0.1	616.00	615.00	1	2,409	0.04%
2024/04/25	0.1	615.00	0	615.00	615.00	0.1	2,414	0.00%
2024/04/24	0	622.00	4	620.25	624.00	-4	2,408	-0.17%
2024/04/23	2	606.00	0	0.00	607.00	2	2,442	0.08%
2024/04/22	0	596.00	4.1	609.81	599.00	-4.1	2,430	-0.17%
2024/04/19	5.2	585.93	5	587.01	588.00	0.2	2,393	0.01%
2024/04/18	0.2	590.08	0	0.00	593.00	0.2	2,348	0.01%
2024/04/17	1	591.00	4	592.00	593.00	-3	2,342	-0.13%
2024/04/16	1.1	580.30	10.3	589.88	585.00	-9.2	2,348	-0.39%
2024/04/15	5.3	604.41	1.6	603.03	602.00	3.7	2,322	0.16%
2024/04/12	0	0.00	1.2	621.67	618.00	-1.2	2,286	-0.05%
2024/04/11	13	612.92	0	0.00	609.00	13	2,256	0.58%
2024/04/10	12	617.50	14.2	621.44	621.00	-2.2	2,230	-0.10%
2024/04/09	6	618.33	0.5	616.70	615.00	5.5	2,228	0.25%
2024/04/08	1	617.00	3.2	627.67	617.00	-2.2	2,225	-0.10%
2024/04/03	0	618.10	10	613.01	614.00	-10	2,189	-0.46%
2024/04/02	10.1	616.78	11	614.00	616.00	-0.9	2,171	-0.04%
2024/04/01	3	621.66	26.1	613.67	622.00	-23.1	2,135	-1.08%
2024/03/29	4.1	594.44	3.2	594.50	591.00	0.9	2,016	0.04%
2024/03/28	0.2	587.00	11	590.73	594.00	-10.8	2,012	-0.54%
2024/03/27	0	0.00	2	574.00	581.00	-2	2,001	-0.10%
2024/03/26	4	580.25	5	580.40	577.00	-1	2,007	-0.05%
2024/03/25	7	588.00	0	0.00	582.00	7	1,987	0.35%
2024/03/22	1	578.00	4	584.75	588.00	-3	1,970	-0.15%
2024/03/21	4.4	574.62	0	0.00	585.00	4.4	1,958	0.22%
2024/03/20	1	577.00	1	578.00	579.00	0	1,938	0.00%
2024/03/19	6	582.67	1.4	581.00	578.00	4.6	2,018	0.23%
2024/03/18	2	586.00	1.1	586.00	586.00	0.9	2,040	0.05%
2024/03/15	15	579.47	1	583.00	583.00	14	2,079	0.67%
2024/03/14	1	585.00	0	0.00	584.00	1	2,123	0.05%
2024/03/13	2.3	581.74	5.1	584.92	583.00	-2.8	2,121	-0.13%
2024/03/12	5	573.80	8.1	572.54	578.00	-3.1	2,092	-0.15%
2024/03/11	18	564.89	8.1	564.65	566.00	9.9	2,078	0.48%
2024/03/08	19.4	562.25	19.3	565.30	565.00	0.1	2,087	0.01%
2024/03/07	24.6	558.21	0	560.00	556.00	24.6	2,034	1.21%
2024/03/06	0	556.00	4	554.25	556.00	-4	2,040	-0.19%
2024/03/05	4.2	550.29	3	552.00	549.00	1.2	2,074	0.06%
2024/03/04	1.2	555.58	0.1	558.00	556.00	1.2	2,094	0.05%
2024/03/01	6.3	570.80	2.4	566.58	563.00	3.9	2,148	0.18%
2024/02/29	2.1	554.62	4	554.50	558.00	-1.9	2,085	-0.09%
2024/02/27	2.2	539.33	0	0.00	539.00	2.2	2,137	0.10%
2024/02/26	0	546.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	2.1	545.48	0	0.00	541.00	2.1	2,119	0.10%
2024/02/22	0.2	556.00	0.1	553.00	552.00	0.1	2,101	0.00%
2024/02/20	0	0.00	0.1	552.00	554.00	-0.1	2,090	-0.01%
2024/02/19	0	545.00	1.2	548.61	551.00	-1.2	2,097	-0.06%
2024/02/16	1	540.01	0.3	545.00	543.00	0.7	2,094	0.03%
2024/02/15	0.1	554.00	0	0.00	551.00	0.1	2,067	0.00%
2024/02/05	1.2	549.26	0.1	551.00	550.00	1.1	2,061	0.05%
2024/02/02	0.2	555.00	0	0.00	555.00	0.2	2,047	0.01%
2024/02/01	0	0.00	0.6	555.00	552.00	-0.6	2,039	-0.03%
2024/01/31	0	0.00	2	552.00	552.00	-2	2,025	-0.10%
2024/01/29	0	558.00	0	0.00	558.00	0	2,030	0.00%
2024/01/26	0	554.00	0	0.00	552.00	0	2,033	0.00%
2024/01/25	1.2	555.68	1	558.00	556.00	0.2	2,054	0.01%
2024/01/24	2.1	556.98	0	0.00	553.00	2.1	2,098	0.10%
2024/01/23	0.2	559.16	2.1	560.92	560.00	-1.8	2,114	-0.09%
2024/01/22	2	558.00	0	0.00	556.00	2	2,117	0.09%
2024/01/19	0.1	560.49	0	0.00	564.00	0.1	2,127	0.00%
2024/01/18	0.1	560.04	0	0.00	557.00	0.1	2,132	0.00%
2024/01/17	5	566.60	4	585.75	559.00	1	2,125	0.05%
2024/01/16	3	566.00	0	0.00	564.00	3	2,054	0.15%
2024/01/15	0	0.00	2.1	573.83	576.00	-2.1	2,039	-0.10%
2024/01/12	0.1	559.20	0	0.00	560.00	0.1	2,035	0.00%
2024/01/11	1	551.00	0	0.00	554.00	1	2,046	0.05%
2024/01/10	3.4	556.65	0	0.00	555.00	3.4	2,064	0.16%
2024/01/09	6.3	565.95	0	0.00	565.00	6.3	2,090	0.30%
2024/01/08	0.2	572.50	0	0.00	572.00	0.2	2,080	0.01%
2024/01/05	3.4	573.01	0	0.00	572.00	3.4	2,086	0.16%
2024/01/03	3	579.02	0	0.00	578.00	3	2,127	0.14%
2024/01/02	8	590.25	2	601.00	587.00	6	2,110	0.28%
2023/12/29	7	594.29	0	0.00	597.00	7	2,097	0.34%
2023/12/28	0.3	600.15	2	597.00	597.00	-1.7	2,110	-0.08%
2023/12/27	0.1	601.88	0	602.00	601.00	0.1	2,114	0.00%
2023/12/26	0	0.00	0.8	594.00	600.00	-0.8	2,124	-0.04%
2023/12/25	0	0.00	3	593.67	594.00	-3	2,137	-0.14%
2023/12/22	0.1	598.60	0.1	600.00	596.00	-0.1	2,130	0.00%
2023/12/21	1	604.09	0.1	609.00	607.00	1	2,113	0.05%
2023/12/20	1	613.00	0	0.00	614.00	1	2,114	0.05%
2023/12/18	0	619.29	0	0.00	620.00	0	2,095	0.00%
2023/12/15	0	631.00	1.1	632.82	633.00	-1.1	2,091	-0.05%
2023/12/14	0.1	628.00	5.8	629.65	634.00	-5.7	2,058	-0.28%
2023/12/13	0.1	608.94	1.5	611.40	605.00	-1.4	1,990	-0.07%
2023/12/12	4	621.00	3.3	619.92	619.00	0.7	1,991	0.04%
2023/12/11	0	610.84	0	0.00	614.00	0	1,943	0.00%
2023/12/08	0	599.00	2.1	601.38	601.00	-2.1	1,894	-0.11%
2023/12/07	1	600.00	1	599.00	595.00	0	1,905	0.00%
2023/12/06	1	597.00	4	589.75	595.00	-3	1,901	-0.16%
2023/12/04	0	0.00	1.8	599.11	599.00	-1.8	1,861	-0.10%
2023/12/01	0	599.00	1.2	595.55	597.00	-1.1	1,862	-0.06%
2023/11/30	3	597.99	1	599.00	601.00	2	1,869	0.11%
2023/11/29	2.1	594.96	0	0.00	599.00	2.1	1,847	0.11%
2023/11/28	1.1	592.90	6.3	586.30	594.00	-5.2	1,921	-0.27%
2023/11/27	0	572.00	1.6	570.26	571.00	-1.6	1,861	-0.08%
2023/11/24	1.1	571.90	1.8	574.17	575.00	-0.8	1,859	-0.04%
2023/11/23	1	547.00	0	0.00	545.00	1	1,763	0.06%
2023/11/21	0	0.00	18	551.06	550.00	-18	1,781	-1.01%
2023/11/17	0	0.00	2	545.00	547.00	-2	1,777	-0.11%
2023/11/14	1	549.00	0	0.00	546.00	1	1,764	0.06%
2023/11/08	2.1	550.12	0	0.00	549.00	2.1	1,796	0.12%
2023/11/07	0	0.00	3.8	556.92	557.00	-3.8	1,799	-0.21%
2023/11/06	0	0.00	2.9	552.69	551.00	-2.9	1,789	-0.16%
2023/11/03	0.1	545.00	0	0.00	549.00	0.1	1,785	0.00%
2023/11/02	1	547.00	1	549.00	547.00	0	1,778	0.00%
2023/11/01	0	0.00	2	545.00	538.00	-2	1,760	-0.11%
2023/10/27	0	532.00	0.6	532.00	534.00	-0.6	1,733	-0.03%
2023/10/26	0	0.00	0	508.00	510.00	0	1,725	0.00%
2023/10/25	1	524.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0	526.00	0	0.00	525.00	0	1,751	0.00%
2023/10/23	1	530.00	1	528.00	530.00	0	1,790	0.00%
2023/10/20	3	533.00	0	0.00	530.00	3	1,796	0.17%
2023/10/18	0	0.00	2	550.00	550.00	-2	1,839	-0.11%
2023/10/17	1	550.00	1.5	551.27	547.00	-0.5	1,808	-0.03%
2023/10/16	1	536.00	1	543.00	536.00	0	1,782	0.00%
2023/10/13	1.2	542.67	1	545.00	542.00	0.2	1,824	0.01%
2023/10/12	0	0.00	6	537.00	543.00	-6	1,840	-0.33%
2023/10/05	0	0.00	0.2	526.00	530.00	-0.2	1,819	-0.01%
2023/10/04	1	513.00	0.2	513.00	521.00	0.8	1,828	0.05%
2023/10/03	0	0.00	0.1	526.00	520.00	-0.1	1,822	-0.01%
2023/09/27	0	0.00	0.1	521.00	523.00	-0.1	1,852	0.00%
2023/09/26	0	520.00	0	520.00	521.00	0	1,874	0.00%
2023/09/25	1	525.00	0	0.00	521.00	1	1,881	0.05%
2023/09/21	1	519.00	0	0.00	518.00	1	1,882	0.05%
2023/09/20	0	0.00	1	520.00	520.00	-1	1,877	-0.05%
2023/09/18	0	0.00	2	526.00	525.00	-2	1,903	-0.11%
2023/09/15	0	0.00	1.1	519.56	522.00	-1.1	1,898	-0.06%
2023/09/13	0	0.00	1	506.00	506.00	-1	1,881	-0.05%
2023/09/12	0	0.00	3.1	511.89	514.00	-3.1	1,892	-0.17%
2023/09/11	0	0.00	0.1	506.78	500.00	-0.1	1,896	-0.01%
2023/09/07	0	0.00	0.6	503.00	502.00	-0.6	1,945	-0.03%
2023/09/06	0	0.00	1.2	506.44	505.00	-1.2	1,973	-0.06%
2023/09/05	0.2	501.75	7.7	507.24	508.00	-7.5	1,979	-0.38%
2023/09/04	0	0.00	0.2	496.50	497.50	-0.2	1,991	-0.01%
2023/09/01	1	503.00	12.4	502.04	499.50	-11.4	1,977	-0.58%
2023/08/31	0	0.00	7	486.64	485.00	-7	1,904	-0.37%
2023/08/30	0	0.00	1.1	482.58	482.50	-1.1	1,928	-0.06%
2023/08/29	0	0.00	3	476.67	479.00	-3	1,976	-0.15%
2023/08/28	0	0.00	0	477.50	478.00	0	2,013	0.00%
2023/08/22	3	466.33	6	465.25	466.00	-3	2,359	-0.13%
2023/08/21	5	456.00	0	0.00	456.50	5	2,419	0.21%
2023/08/18	0	0.00	10	461.00	461.50	-10	2,467	-0.41%
2023/08/17	1	459.26	0.1	459.00	457.00	0.9	2,495	0.04%
2023/08/16	1	450.50	0	0.00	448.50	1	2,520	0.04%
2023/08/15	2	455.50	1	454.00	453.00	1	2,548	0.04%
2023/08/14	2	460.00	0	0.00	457.00	2	2,577	0.08%
2023/08/11	0	0.00	2	469.75	470.00	-2	2,588	-0.08%
2023/08/10	0	0.00	1	468.50	467.00	-1	2,590	-0.04%
2023/08/09	0	465.67	0	0.00	465.50	0	2,594	0.00%
2023/08/08	1.2	463.91	0.1	465.50	463.50	1.1	2,598	0.04%
2023/08/04	0	463.50	3.4	462.85	464.00	-3.4	2,621	-0.13%
2023/08/02	0	0.00	2.2	462.45	463.00	-2.2	2,653	-0.08%
2023/08/01	2.3	460.62	0	0.00	461.50	2.3	2,637	0.09%
2023/07/31	1	467.03	1	461.73	459.50	0	2,652	0.00%
2023/07/28	0.5	468.15	0	0.00	471.50	0.5	2,642	0.02%
2023/07/27	0	457.50	0	0.00	456.00	0	2,603	0.00%
2023/07/26	5.1	449.52	3.1	449.73	449.50	2	2,598	0.08%
2023/07/25	0.2	462.60	0	0.00	461.50	0.2	2,565	0.01%
2023/07/24	2.1	459.47	0.1	460.88	457.50	2	2,572	0.08%
2023/07/21	4.1	474.16	2.1	475.95	473.50	2	2,539	0.08%
2023/07/20	0	486.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	8	485.64	0.1	491.50	486.00	7.9	2,551	0.31%
2023/07/18	6.1	490.92	0.3	497.46	489.00	5.8	2,621	0.22%
2023/07/17	0.1	500.00	2.5	500.20	503.00	-2.4	2,606	-0.09%
2023/07/14	1.2	494.02	1	495.00	495.50	0.2	2,601	0.01%
2023/07/13	2	494.25	3	495.50	491.00	-1	2,614	-0.04%
2023/07/12	1	493.00	2.1	494.93	497.00	-1.1	2,614	-0.04%
2023/07/11	0.1	494.00	4	497.37	496.50	-4	2,667	-0.15%
2023/07/10	4	485.75	1	490.00	485.00	3	2,705	0.11%
2023/07/07	2	495.23	3	493.50	491.50	-1	2,763	-0.04%
2023/07/06	0.3	490.33	0	0.00	489.00	0.3	2,755	0.01%
2023/07/05	3	489.86	0	0.00	487.50	3	2,786	0.11%
2023/07/04	0.1	498.43	0.9	497.00	497.50	-0.8	2,763	-0.03%
2023/07/03	1.1	499.47	2.1	500.86	499.50	-1.1	2,747	-0.04%
2023/06/30	0.1	492.00	0	0.00	491.50	0.1	2,748	0.00%
2023/06/29	0	0.00	2	495.50	495.00	-2	2,752	-0.07%
2023/06/28	1	490.00	0	489.50	488.00	1	2,753	0.04%
2023/06/27	1.1	487.44	0	0.00	487.00	1.1	2,787	0.04%
2023/06/26	3	486.00	0.1	488.50	486.00	3	2,801	0.11%
2023/06/21	0	494.00	0	0.00	491.00	0	2,822	0.00%
2023/06/20	2	497.02	0.1	499.00	496.00	1.9	2,833	0.07%
2023/06/19	1	501.00	0	0.00	498.00	1	2,844	0.04%
2023/06/16	1.1	504.00	5	506.00	506.00	-3.9	2,851	-0.14%
2023/06/15	4	509.50	11	507.90	510.00	-7	2,843	-0.25%
2023/06/14	0	0.00	0.1	501.74	499.50	-0.1	2,833	0.00%
2023/06/13	0.5	494.50	12	494.79	495.00	-11.5	2,851	-0.40%
2023/06/12	5.2	488.54	0	0.00	488.00	5.2	2,910	0.18%
2023/06/09	0	495.22	0	0.00	492.50	0	2,944	0.00%
2023/06/08	2.1	497.05	0.1	498.50	494.00	2.1	2,967	0.07%
2023/06/07	2.1	502.21	0	0.00	504.00	2.1	3,005	0.07%
2023/06/06	15.2	506.24	2	509.98	502.00	13.1	3,017	0.44%
2023/06/05	1	519.75	4	517.25	519.00	-3	2,987	-0.10%
2023/06/02	3.2	505.19	13	507.69	506.00	-9.8	2,963	-0.33%
2023/06/01	3	500.67	1	502.00	500.00	2	2,944	0.07%
2023/05/31	1	499.00	7	501.86	508.00	-6	2,953	-0.20%
2023/05/30	17.1	495.70	0	0.00	496.00	17.1	2,868	0.60%
2023/05/29	1.2	508.25	9	504.00	508.00	-7.8	2,835	-0.28%
2023/05/26	1.1	499.64	0.1	501.00	502.00	1	2,797	0.04%
2023/05/25	1.1	495.19	3	500.50	507.00	-1.9	2,742	-0.07%
2023/05/24	2	488.25	0.8	490.35	492.50	1.2	2,711	0.04%
2023/05/23	0	0.00	2	495.50	493.50	-2	2,689	-0.07%
2023/05/22	4.1	488.51	0	0.00	493.00	4.1	2,684	0.15%
2023/05/19	0.3	499.50	0	0.00	495.50	0.3	2,674	0.01%
2023/05/18	0.3	496.83	0	0.00	500.00	0.3	2,777	0.01%
2023/05/17	1	489.00	0	0.00	488.50	1	2,793	0.04%
2023/05/16	0	493.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	0.1	490.00	0	0.00	488.00	0.1	2,865	0.00%
2023/05/12	6	493.83	2.8	498.17	496.00	3.2	2,884	0.11%
2023/05/11	6	493.83	2.8	498.17	490.00	3.2	2,961	0.11%
2023/05/10	3.2	495.20	0	0.00	494.50	3.2	2,965	0.11%
2023/05/09	2.1	495.55	1	498.00	500.00	1.1	2,957	0.04%
2023/05/08	3	506.00	0	0.00	504.00	3	2,943	0.10%
2023/05/05	5.1	505.11	4	506.25	506.00	1.1	2,957	0.04%
2023/05/04	0	0.00	1.1	492.18	493.50	-1.1	2,967	-0.04%
2023/05/03	0.1	496.50	0	0.00	498.00	0.1	2,986	0.00%
2023/05/02	0.1	502.00	0	0.00	502.00	0.1	3,036	0.00%
2023/04/27	0.2	489.67	0	0.00	492.00	0.2	3,153	0.00%
2023/04/26	0	0.00	1	489.00	495.00	-1	3,150	-0.03%
2023/04/25	5.4	492.09	1	499.00	490.50	4.4	3,155	0.14%
2023/04/24	1.2	506.58	3	502.50	507.00	-1.8	3,135	-0.06%
2023/04/21	8.2	504.29	3	495.67	495.50	5.2	3,149	0.16%
2023/04/20	4.2	522.43	1	530.00	518.00	3.2	3,144	0.10%
2023/04/19	1	536.00	1	541.00	535.00	0	3,233	0.00%
2023/04/18	1	538.00	1	547.00	538.00	0	3,290	0.00%
2023/04/17	3.1	548.13	1	544.00	542.00	2.1	3,321	0.06%
2023/04/14	3	551.33	3.7	550.32	553.00	-0.7	3,301	-0.02%
2023/04/13	0.5	543.81	0	542.00	542.00	0.5	3,262	0.02%
2023/04/12	1	544.00	7	541.29	542.00	-6	3,214	-0.19%
2023/04/10	0	0.00	1.8	529.90	530.00	-1.8	3,136	-0.06%
2023/04/07	1	518.00	0.9	520.00	516.00	0.1	3,105	0.00%
2023/04/06	9	520.00	0	0.00	520.00	9	3,098	0.29%
2023/03/31	8	528.00	2	531.50	529.00	6	3,095	0.19%
2023/03/30	1	520.00	0	0.00	520.00	1	3,086	0.03%
2023/03/29	2	519.50	1	533.00	520.00	1	3,103	0.03%
2023/03/28	1	531.00	3	532.33	531.00	-2	3,146	-0.06%
2023/03/27	3	531.32	4.4	530.23	533.00	-1.4	3,138	-0.04%
2023/03/24	2.1	523.10	4.1	524.24	527.00	-2.1	3,153	-0.07%
2023/03/23	1	510.00	5	518.00	517.00	-4	3,147	-0.13%
2023/03/22	2	507.50	0	0.00	505.00	2	3,139	0.06%
2023/03/21	1	505.00	1	500.00	505.00	0	3,160	0.00%
2023/03/20	1	499.50	0	0.00	500.00	1	3,157	0.03%
2023/03/17	2.2	488.50	2	495.00	496.00	0.2	3,177	0.01%
2023/03/16	2.1	484.53	2	491.00	486.50	0.1	3,182	0.00%
2023/03/15	4.3	498.38	2.2	495.67	492.00	2.1	3,179	0.06%
2023/03/14	3.1	507.03	1	505.00	505.00	2.1	3,132	0.07%
2023/03/13	2.2	513.86	4	513.00	519.00	-1.8	3,134	-0.06%
2023/03/10	11.2	522.65	3	519.67	518.00	8.2	3,165	0.26%
2023/03/09	3	549.00	1	541.00	541.00	2	3,173	0.06%
2023/03/08	0	0.00	1	555.00	550.00	-1	3,208	-0.03%
2023/03/07	1.1	559.00	2	560.00	559.00	-1	3,204	-0.03%
2023/03/06	4	548.74	28.5	552.40	557.00	-24.5	3,199	-0.77%
2023/03/03	2	547.00	4	544.25	539.00	-2	3,168	-0.06%
2023/03/02	1	530.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	2	528.00	1	536.00	538.00	1	3,141	0.03%
2023/02/23	1.2	542.14	0	0.00	543.00	1.2	3,113	0.04%
2023/02/22	2.4	543.68	0	0.00	541.00	2.4	3,120	0.08%
2023/02/21	2	559.50	1.2	559.41	560.00	0.8	3,121	0.03%
2023/02/20	0	0.00	0.1	561.00	561.00	-0.1	3,188	0.00%
2023/02/17	0	0.00	1.2	569.83	569.00	-1.2	3,234	-0.04%
2023/02/16	11	571.82	12.2	575.22	575.00	-1.2	3,252	-0.04%
2023/02/15	1.1	540.00	1	544.00	545.00	0.1	3,223	0.00%
2023/02/14	3.1	530.29	3	536.92	540.00	0.1	3,220	0.00%
2023/02/13	2	511.00	1.8	512.67	516.00	0.2	3,261	0.01%
2023/02/10	0	0.00	3	515.64	516.00	-3	3,293	-0.09%
2023/02/09	4.4	511.83	1.2	521.00	511.00	3.2	3,308	0.10%
2023/02/08	0	0.00	1	531.00	531.00	-1	3,286	-0.03%
2023/02/07	0	0.00	1	534.00	529.00	-1	3,329	-0.03%
2023/02/06	0	534.00	1	537.00	533.00	-1	3,371	-0.03%
2023/02/03	0	0.00	1	543.00	540.00	-1	3,427	-0.03%
2023/02/02	2	538.00	2.9	541.49	541.00	-0.9	3,458	-0.02%
2023/02/01	1	539.92	1	539.00	540.00	0	3,470	0.00%
2023/01/31	2	539.49	3.2	537.74	540.00	-1.2	3,468	-0.03%
2023/01/30	1	530.97	3.8	534.80	532.00	-2.8	3,436	-0.08%
2023/01/17	3	520.00	0	0.00	519.00	3	3,372	0.09%
2023/01/16	2	514.00	3.6	513.17	513.00	-1.6	3,347	-0.05%
2023/01/13	2.5	519.72	2	515.00	514.00	0.5	3,380	0.01%
2023/01/12	1	525.00	1.1	520.01	520.00	-0.1	3,399	0.00%
2023/01/11	1	530.00	5	524.60	528.00	-4	3,430	-0.12%
2023/01/10	2	523.50	2.9	531.66	535.00	-0.9	3,429	-0.03%
2023/01/09	1	519.99	41.6	515.60	525.00	-40.6	3,404	-1.19%
2023/01/06	3	490.67	7.1	497.51	496.00	-4.1	3,316	-0.12%
2023/01/05	5	480.88	3.4	478.64	485.50	1.6	3,296	0.05%
2023/01/04	2	465.50	1	467.00	465.00	1	3,310	0.03%
2023/01/03	2.1	458.10	2	457.75	465.50	0.1	3,399	0.00%
2022/12/30	0.1	453.00	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	0	456.00	0.1	455.00	455.50	-0.1	3,424	0.00%
2022/12/28	0	0.00	1	459.00	458.00	-1	3,456	-0.03%
2022/12/27	0.1	466.00	0	0.00	464.50	0.1	3,470	0.00%
2022/12/26	2	462.00	2	464.50	462.50	0	3,473	0.00%
2022/12/23	0.2	458.50	0.1	459.00	460.00	0.1	3,489	0.00%
2022/12/22	0	462.50	0.1	465.00	466.50	-0.1	3,506	0.00%
2022/12/21	2	457.50	2	454.50	454.50	0	3,514	0.00%
2022/12/20	1.2	475.51	7	478.29	455.50	-5.8	3,547	-0.16%
2022/12/19	1	472.50	0	0.00	472.00	1	3,539	0.03%
2022/12/16	2.2	485.55	2	486.00	480.50	0.2	3,536	0.01%
2022/12/15	0	0.00	1.4	493.13	495.00	-1.4	3,506	-0.04%
2022/12/14	0	0.00	2	482.75	486.00	-2	3,532	-0.06%
2022/12/13	3.3	478.37	3.6	473.89	474.00	-0.3	3,606	-0.01%
2022/12/12	0	478.83	0	0.00	485.50	0	3,583	0.00%
2022/12/09	2.3	487.36	1	479.00	479.00	1.3	3,600	0.04%
2022/12/08	1.2	483.63	1	483.00	478.50	0.2	3,599	0.01%
2022/12/07	9.4	486.77	4.8	484.72	484.50	4.5	3,592	0.13%
2022/12/06	3.6	499.06	4	489.52	491.00	-0.4	3,580	-0.01%
2022/12/05	2.1	496.17	7.6	503.84	502.00	-5.5	3,582	-0.15%
2022/12/02	4	482.88	5.1	482.43	489.50	-1.1	3,542	-0.03%
2022/12/01	0	0.00	0.2	470.91	473.00	-0.2	3,544	-0.01%
2022/11/30	5	455.40	4.4	461.72	463.00	0.6	3,479	0.02%
2022/11/29	1.1	439.05	0	0.00	438.00	1.1	3,419	0.03%
2022/11/28	0.2	439.79	0	440.00	437.50	0.1	3,412	0.00%
2022/11/25	2.3	451.88	0.1	452.50	445.00	2.2	3,397	0.06%
2022/11/24	1	452.00	1	452.00	452.00	0	3,392	0.00%
2022/11/23	5.3	459.52	5.2	452.70	449.00	0.1	3,382	0.00%
2022/11/22	1.1	453.66	2	455.50	458.00	-0.9	3,373	-0.03%
2022/11/21	2	457.50	10.1	455.52	454.00	-8.1	3,392	-0.24%
2022/11/18	6.1	461.07	7.8	453.74	453.50	-1.8	3,373	-0.05%
2022/11/17	1	463.50	2	464.02	466.00	-1	3,349	-0.03%
2022/11/16	3.1	456.23	9.2	458.59	461.00	-6.1	3,355	-0.18%
2022/11/15	4.1	447.87	7.2	453.01	455.00	-3.1	3,294	-0.09%
2022/11/14	5.3	441.84	3	442.67	439.50	2.3	3,241	0.07%
2022/11/11	3.2	445.41	8.1	446.70	445.50	-4.9	3,187	-0.15%
2022/11/10	3.2	420.84	2.1	420.00	421.50	1.1	3,081	0.03%
2022/11/09	17	417.62	37.5	412.77	424.00	-20.5	3,065	-0.67%
2022/11/08	4	392.75	51.4	391.93	393.50	-47.4	3,012	-1.57%
2022/11/07	16.3	384.78	25	386.08	382.00	-8.7	2,984	-0.29%
2022/11/04	10.3	386.87	16.6	389.02	389.50	-6.3	2,986	-0.21%
2022/11/03	5.7	383.79	16.3	385.56	389.50	-10.5	2,937	-0.36%
2022/11/02	14.5	379.93	6	381.50	381.50	8.5	2,891	0.29%
2022/11/01	7.2	368.40	5	368.89	379.00	2.1	2,863	0.07%
2022/10/31	6.7	347.31	6.5	346.72	367.00	0.2	2,807	0.01%
2022/10/19	11.2	272.00	29	275.50	268.00	-17.8	2,763	-0.64%
2022/10/18	3	282.50	3	280.50	278.50	0	2,727	0.00%
2022/10/17	1	268.50	4.2	271.55	278.50	-3.2	2,718	-0.12%
2022/10/14	4	277.38	7.2	275.25	277.50	-3.1	2,742	-0.11%
2022/10/13	4	267.01	3	268.33	264.00	1	2,756	0.04%
2022/10/12	7.1	271.58	6	272.33	270.50	1.1	2,754	0.04%
2022/10/11	4.1	273.65	10.4	273.46	272.50	-6.3	2,742	-0.23%
2022/10/07	6.2	288.24	6	289.25	287.00	0.2	2,735	0.01%
2022/10/06	9	299.00	12	295.79	294.50	-3	2,719	-0.11%
2022/10/05	11	297.04	9	295.94	297.50	2	2,752	0.07%
2022/10/04	1	288.50	2	286.00	287.50	-1	2,772	-0.04%
2022/10/03	3	280.50	7	274.71	281.00	-4	2,786	-0.14%
2022/09/30	3	268.83	12	265.88	269.00	-9	2,830	-0.32%
2022/09/29	17.2	283.90	7	275.43	271.00	10.2	2,818	0.36%
2022/09/28	9.3	289.02	4	290.00	285.00	5.3	2,767	0.19%
2022/09/27	7	300.07	1	298.00	300.00	6	2,795	0.21%
2022/09/26	30	300.16	38	300.57	297.00	-8	2,853	-0.28%
2022/09/23	4	320.50	5	317.60	315.50	-1	2,928	-0.03%
2022/09/22	0	0.00	5	323.10	322.50	-5	2,962	-0.17%
2022/09/21	5	332.00	7	328.21	327.50	-2	2,977	-0.07%
2022/09/20	10	334.90	9	332.89	333.50	1	2,976	0.03%
2022/09/19	7	333.29	7	337.14	335.50	0	2,983	0.00%
2022/09/16	5	333.60	4	334.00	332.00	1	2,991	0.03%
2022/09/15	1	334.50	9	334.89	338.00	-8	2,977	-0.27%
2022/09/14	8	323.31	7	323.93	325.00	1	2,956	0.03%
2022/09/13	2	333.49	0	0.00	333.00	2	2,951	0.07%
2022/09/12	13	338.31	9	335.39	333.00	4	2,987	0.13%
2022/09/08	49	333.39	22	331.00	335.00	27	2,968	0.91%
2022/09/07	19	315.34	12	317.50	316.00	7	2,901	0.24%
2022/09/06	7	313.07	4	314.00	316.00	3	2,909	0.10%
2022/09/05	6	311.16	1	309.00	308.50	5	2,920	0.17%
2022/09/02	5	317.89	21	313.22	312.50	-16	2,913	-0.55%
2022/09/01	43	319.07	0	0.00	317.00	43	2,885	1.49%
2022/08/31	6	319.33	4	323.75	328.50	2	2,863	0.07%
2022/08/30	2	317.50	2	317.50	317.50	0	2,851	0.00%
2022/08/29	20.1	315.42	2	321.50	317.50	18.1	2,832	0.64%
2022/08/26	1	329.50	4	332.75	332.00	-3	2,781	-0.11%
2022/08/25	3	326.00	0.1	327.00	326.00	2.9	2,770	0.10%
2022/08/24	11	322.05	0	0.00	324.00	11	2,780	0.40%
2022/08/23	5	323.30	0	323.50	324.00	5	2,838	0.18%
2022/08/22	3	329.67	0	327.50	327.00	3	2,845	0.11%
2022/08/19	1	330.50	3	331.00	332.00	-2	2,847	-0.07%
2022/08/18	0	0.00	10	324.45	327.50	-10	2,833	-0.35%
2022/08/17	20	327.43	0	0.00	329.00	20	2,822	0.71%
2022/08/16	6	333.83	0	0.00	332.50	6	2,801	0.21%
2022/08/15	47	332.50	3.1	334.68	334.50	43.9	2,800	1.57%
2022/08/12	6	327.50	1	328.00	330.00	5	2,799	0.18%
2022/08/11	0	0.00	1	326.50	326.50	-1	2,769	-0.04%
2022/08/10	1.1	320.00	0	0.00	319.00	1.1	2,773	0.04%
2022/08/09	0.1	321.00	0	0.00	325.00	0.1	2,791	0.00%
2022/08/08	1	319.01	0	0.00	325.00	1	2,811	0.04%
2022/08/05	2	321.50	1	322.00	323.00	1	2,818	0.04%
2022/08/04	2	313.05	0	0.00	317.00	2	2,824	0.07%
2022/08/03	2	325.00	1	325.02	326.50	1	2,773	0.04%
2022/08/02	4.1	328.21	0	0.00	325.50	4.1	2,804	0.15%
2022/08/01	0	340.00	1.1	341.91	341.00	-1.1	2,776	-0.04%
2022/07/28	0	0.00	10	344.60	340.50	-10	2,792	-0.36%
2022/07/27	0	0.00	0	340.50	342.50	0	2,786	0.00%
2022/07/26	0	334.00	1	337.50	336.50	-1	2,779	-0.04%
2022/07/25	0	0.00	2	331.00	337.00	-2	2,806	-0.07%
2022/07/22	4.1	332.63	0	0.00	333.50	4.1	2,810	0.15%
2022/07/21	1	336.00	10	329.65	336.50	-9	2,826	-0.32%
2022/07/20	6.1	325.78	3	328.50	322.50	3.1	2,791	0.11%
2022/07/19	10	325.50	0	0.00	326.00	10	2,770	0.36%
2022/07/18	1	320.50	4	323.63	326.50	-3	2,759	-0.11%
2022/07/15	2	320.25	1	319.50	318.50	1	2,725	0.04%
2022/07/14	2	315.80	2	320.00	320.00	0	2,711	0.00%
2022/07/13	2.1	318.67	0	0.00	318.00	2.1	2,698	0.08%
2022/07/12	7	309.57	14	312.07	309.00	-7	2,648	-0.26%
2022/07/11	3	304.50	1	302.50	304.00	2	2,589	0.08%
2022/07/08	1	317.50	1	317.00	308.50	0	2,561	0.00%
2022/07/07	0	0.00	25	289.06	291.00	-25	2,477	-1.01%
2022/07/06	0	0.00	0.1	284.00	280.00	-0.1	2,465	0.00%
2022/07/05	1.1	281.00	1	280.50	284.50	0.1	2,455	0.00%
2022/07/04	3	282.66	10	282.30	278.00	-7	2,403	-0.29%
2022/07/01	9.3	290.43	3.2	288.13	282.00	6.1	2,373	0.26%
2022/06/30	1.1	313.05	1	309.00	308.00	0.1	2,292	0.00%
2022/06/29	0.1	326.00	1	327.50	325.00	-0.9	2,259	-0.04%
2022/06/28	6	332.75	2.7	331.50	332.00	3.4	2,242	0.15%
2022/06/27	1	335.00	5	337.00	341.50	-4	2,254	-0.18%
2022/06/24	2.1	332.33	0	0.00	328.00	2.1	2,231	0.09%
2022/06/23	6	330.50	5	332.00	331.50	1	2,215	0.05%
2022/06/22	4	337.77	0	338.00	335.50	4	2,187	0.18%
2022/06/20	4.5	349.36	1	346.50	342.00	3.5	2,165	0.16%
2022/06/17	9	355.78	2	354.25	354.00	7	2,161	0.32%
2022/06/16	10.1	375.79	10	375.00	368.00	0.1	2,151	0.00%
2022/06/15	2	380.75	2	381.25	383.50	0	2,264	0.00%
2022/06/14	10.2	377.46	6	378.83	377.00	4.2	2,317	0.18%
2022/06/13	6.1	386.02	2	384.50	384.00	4.1	2,303	0.18%
2022/06/10	0.1	400.00	0	401.50	400.00	0	2,301	0.00%
2022/06/09	1.1	402.07	1.1	404.91	405.00	0	2,318	0.00%
2022/06/08	2	406.47	1	413.95	403.00	1	2,314	0.04%
2022/06/07	1	409.00	2	407.00	407.00	-1	2,320	-0.04%
2022/06/02	4	406.99	1	407.00	407.00	3	2,374	0.13%
2022/06/01	2	406.43	0	0.00	405.00	2	2,432	0.08%
2022/05/31	1.1	401.31	2	403.00	405.00	-0.9	2,444	-0.04%
2022/05/27	1	390.06	0	0.00	393.00	1	2,401	0.04%
2022/05/26	4	389.73	4	386.25	385.50	0	2,443	0.00%
2022/05/25	1.1	385.87	1	387.50	387.50	0.1	2,482	0.00%
2022/05/24	2.1	391.99	3	384.83	382.00	-1	2,548	-0.04%
2022/05/23	1	397.92	4.1	392.40	390.00	-3.1	2,586	-0.12%
2022/05/20	11.2	395.94	0	0.00	395.00	11.2	2,622	0.43%
2022/05/19	2.1	392.94	1	397.86	398.00	1.1	2,634	0.04%
2022/05/18	2.1	401.69	2	406.75	401.00	0.1	2,643	0.00%
2022/05/17	1	392.50	1	387.04	397.00	0	2,639	0.00%
2022/05/16	2	389.25	2	382.50	381.50	0	2,623	0.00%
2022/05/12	0	386.00	0	0.00	378.00	0	2,629	0.00%
2022/05/11	1	392.50	0	0.00	392.00	1	2,631	0.04%
2022/05/09	0	0.00	0.1	401.00	398.50	-0.1	2,651	0.00%
2022/05/06	1.1	408.09	0	0.00	408.00	1.1	2,664	0.04%
2022/05/03	0	402.50	0.4	403.25	406.50	-0.4	2,731	-0.01%
2022/04/29	0	0.00	1.3	401.96	404.50	-1.3	2,759	-0.05%
2022/04/28	16	406.06	16.1	405.47	405.00	-0.1	2,788	0.00%
2022/04/27	2	392.75	1.2	398.29	407.00	0.8	2,815	0.03%
2022/04/25	1	394.04	0.1	394.50	393.50	0.9	2,931	0.03%
2022/04/22	2	405.25	0.3	405.84	405.50	1.7	2,949	0.06%
2022/04/21	0	0.00	3.1	410.52	412.50	-3.1	3,014	-0.10%
2022/04/20	0.1	412.50	0	0.00	409.50	0.1	3,062	0.00%
2022/04/19	6	411.50	2	413.75	413.00	4	3,081	0.13%
2022/04/18	5	400.13	6	403.67	405.00	-1	3,145	-0.03%
2022/04/14	0	0.00	1	404.50	406.00	-1	3,274	-0.03%
2022/04/13	0	0.00	3	398.00	401.00	-3	3,356	-0.09%
2022/04/12	7.1	394.27	0.3	394.50	393.00	6.8	3,491	0.19%
2022/04/11	1.2	405.30	2.2	398.82	398.00	-1.1	3,799	-0.03%
2022/04/08	0.3	413.40	0	0.00	413.00	0.3	3,859	0.01%
2022/04/07	1.4	413.83	2.2	413.55	409.00	-0.8	3,871	-0.02%
2022/04/06	0	0.00	11.4	420.90	423.50	-11.4	3,865	-0.29%
2022/04/01	1	427.00	1	430.00	426.00	0	3,930	0.00%
2022/03/31	11.1	436.95	0	0.00	434.00	11.1	3,953	0.28%
2022/03/30	0.3	439.30	1.1	441.86	440.00	-0.9	3,984	-0.02%
2022/03/29	0	0.00	2	429.75	429.50	-2	4,017	-0.05%
2022/03/28	15	424.30	12	427.92	431.50	3	4,080	0.07%
2022/03/25	0	431.50	14	433.36	430.50	-14	4,082	-0.34%
2022/03/24	3.1	429.81	3	433.50	433.00	0.1	4,076	0.00%
2022/03/23	5	432.00	0	0.00	433.00	5	4,085	0.12%
2022/03/22	13.1	426.69	0.2	430.50	432.00	12.9	4,078	0.32%
2022/03/21	2.1	420.05	5.2	419.17	418.50	-3.1	4,040	-0.08%
2022/03/18	6.4	422.75	23.6	422.39	423.50	-17.2	4,022	-0.43%
2022/03/17	1	443.47	0.1	441.50	445.50	0.9	3,898	0.02%
2022/03/16	1	418.50	2	417.50	417.50	-1	3,845	-0.03%
2022/03/15	1.1	420.69	2	420.00	420.00	-0.9	3,842	-0.02%
2022/03/14	2.1	434.49	0	0.00	436.00	2.1	3,836	0.05%
2022/03/11	0	435.00	0	0.00	434.00	0	3,873	0.00%
2022/03/10	0	436.00	1	434.50	436.00	-1	3,901	-0.03%
2022/03/09	3.1	427.39	0	0.00	423.50	3.1	3,908	0.08%
2022/03/08	3	420.66	2	416.00	414.50	1	3,907	0.03%
2022/03/07	1.2	430.36	2	433.75	427.00	-0.8	3,897	-0.02%
2022/03/04	1.1	450.86	0	0.00	450.50	1.1	3,893	0.03%
2022/03/02	0	460.50	3	458.67	462.50	-3	3,956	-0.08%
2022/03/01	13	460.73	20	461.50	465.00	-7	3,973	-0.18%
2022/02/25	19.2	449.43	27	448.69	451.50	-7.9	3,971	-0.20%
2022/02/24	28.1	450.13	89	450.95	448.00	-60.9	3,958	-1.54%
2022/02/23	11	468.41	20.7	464.55	463.50	-9.7	3,927	-0.25%
2022/02/22	18	468.89	13	470.35	469.50	5	3,930	0.13%
2022/02/21	5	466.80	39.1	475.71	479.50	-34.1	3,963	-0.86%
2022/02/18	4	466.01	6	470.42	473.00	-2	4,013	-0.05%
2022/02/17	19	473.79	1	468.50	467.50	18	4,028	0.45%
2022/02/16	45	471.51	0.4	471.62	472.50	44.6	4,053	1.10%
2022/02/15	5.2	466.70	0.2	471.00	464.50	5	4,054	0.12%
2022/02/14	6.7	467.97	4	467.00	464.00	2.7	4,050	0.07%
2022/02/11	51	480.93	8	482.00	482.00	43	4,043	1.06%
2022/02/10	13	481.24	4.1	479.76	489.50	8.9	4,046	0.22%
2022/02/09	1	463.50	2.1	463.00	466.00	-1.1	4,002	-0.03%
2022/02/08	0	0.00	20	458.48	456.50	-20	4,004	-0.50%
2022/02/07	16	458.50	8	452.81	454.00	8	4,000	0.20%
2022/01/26	2	452.25	5	455.90	459.00	-3	4,047	-0.07%
2022/01/25	3.3	456.45	11.1	457.48	451.00	-7.8	4,146	-0.19%
2022/01/24	12	461.13	5.2	463.15	463.00	6.9	4,130	0.17%
2022/01/21	4.3	470.89	6	469.25	469.50	-1.7	4,123	-0.04%
2022/01/20	5.1	486.27	1.1	483.02	481.50	4	4,162	0.09%
2022/01/19	5.3	489.69	5	494.00	487.50	0.3	4,149	0.01%
2022/01/18	11	510.00	17.6	510.49	502.00	-6.6	4,118	-0.16%
2022/01/17	3	495.17	11	494.37	501.00	-8	4,049	-0.20%
2022/01/14	14.5	486.62	15	489.87	492.00	-0.5	4,047	-0.01%
2022/01/13	8.1	500.42	3	503.00	498.00	5.1	4,035	0.13%
2022/01/12	1	510.00	19.1	507.16	510.00	-18.1	4,026	-0.45%
2022/01/11	25.3	507.74	3.5	502.10	501.00	21.8	4,009	0.54%
2022/01/10	8	515.63	8	517.88	519.00	0	3,956	0.00%
2022/01/07	14.7	519.53	17	516.88	515.00	-2.3	3,941	-0.06%
2022/01/06	9	525.89	10.4	524.34	523.00	-1.4	3,850	-0.04%
2022/01/05	11.6	531.52	22.2	531.71	535.00	-10.6	3,789	-0.28%
2022/01/04	8.1	522.99	28.8	519.01	533.00	-20.7	3,671	-0.56%
2022/01/03	13	493.12	17.2	485.44	491.00	-4.2	3,353	-0.12%
2021/12/30	1.2	477.59	3	477.83	479.50	-1.8	3,300	-0.05%
2021/12/29	12	474.12	26	473.62	474.00	-14	3,332	-0.42%
2021/12/28	8	480.56	10.4	480.99	478.00	-2.4	3,367	-0.07%
2021/12/27	5	480.80	12.3	481.10	481.50	-7.2	3,348	-0.22%
2021/12/24	9	476.56	0.2	476.83	473.00	8.9	3,395	0.26%
2021/12/23	9	471.00	15	475.13	476.00	-6	3,393	-0.18%
2021/12/22	14	467.32	12	465.50	469.50	2	3,393	0.06%
2021/12/21	51	453.68	1	454.98	455.00	50	3,368	1.48%
2021/12/20	1	448.00	11	447.14	448.00	-10	3,366	-0.30%
2021/12/17	5.1	448.35	19	450.68	447.00	-13.9	3,378	-0.41%
2021/12/16	3	453.50	0	453.50	451.00	3	3,379	0.09%
2021/12/15	1	451.00	36	451.79	450.50	-35	3,400	-1.03%
2021/12/14	6	451.67	4.2	453.16	448.50	1.8	3,425	0.05%
2021/12/13	8	457.25	8	451.31	456.50	0	3,448	0.00%
2021/12/10	6	447.83	1	447.50	447.50	5	3,480	0.14%
2021/12/09	18.1	454.30	21.1	454.15	453.50	-3	3,497	-0.08%
2021/12/08	10	456.15	8	459.56	454.50	2	3,501	0.06%
2021/12/07	32.1	458.73	10	456.30	456.00	22.1	3,505	0.63%
2021/12/06	20	467.78	18	466.92	465.00	2	3,491	0.06%
2021/12/03	6	469.50	6.1	471.08	472.50	-0.1	3,533	0.00%
2021/12/02	10	466.60	68.1	465.21	465.00	-58.1	3,524	-1.65%
2021/12/01	9	464.78	18.1	462.05	465.00	-9.1	3,536	-0.26%
2021/11/30	14	464.04	22.2	462.15	456.50	-8.2	3,534	-0.23%
2021/11/29	48	454.06	18.1	450.96	459.50	29.9	3,527	0.85%
2021/11/26	33.1	457.62	7	461.43	452.00	26.1	3,537	0.74%
2021/11/25	0.3	469.00	13	466.35	465.00	-12.8	3,565	-0.36%
2021/11/24	7	461.64	17	464.03	468.00	-10	3,593	-0.28%
2021/11/23	32.2	461.74	4	463.00	463.00	28.2	3,634	0.78%
2021/11/22	67.2	462.42	10.3	464.81	466.00	56.9	3,701	1.54%
2021/11/19	0	0.00	6	457.58	463.00	-6	3,720	-0.16%
2021/11/18	2	457.75	1.1	454.96	456.00	0.9	3,746	0.02%
2021/11/17	2.2	442.69	3.1	448.79	448.00	-0.9	3,775	-0.02%
2021/11/16	4.1	438.12	1	437.01	436.50	3	3,871	0.08%
2021/11/15	4	439.75	4	440.01	442.00	0	4,120	0.00%
2021/11/12	0	0.00	1	434.98	429.50	-1	4,155	-0.02%
2021/11/11	1.1	430.02	0	0.00	429.50	1.1	4,196	0.03%
2021/11/10	2.2	429.39	3	430.50	430.00	-0.8	4,274	-0.02%
2021/11/09	7	427.50	29.1	422.30	429.00	-22.1	4,380	-0.50%
2021/11/08	2.3	419.74	9.1	418.80	419.00	-6.9	4,358	-0.16%
2021/11/05	11.1	424.91	6	425.00	425.50	5.1	4,396	0.12%
2021/11/04	11	425.91	14	425.61	423.00	-3	4,430	-0.07%
2021/11/03	23	425.09	1	418.00	422.50	22	4,458	0.49%
2021/11/02	2.1	414.84	6.6	411.53	410.00	-4.5	4,405	-0.10%
2021/11/01	1.1	429.09	0.2	430.00	427.00	0.9	4,322	0.02%
2021/10/29	3.1	439.47	3	438.00	434.00	0.1	4,311	0.00%
2021/10/28	3	442.46	3	439.83	438.50	0	4,310	0.00%
2021/10/27	0.1	425.50	1.2	426.75	430.50	-1.1	4,235	-0.03%
2021/10/26	3.2	428.67	2.2	428.64	427.50	1	4,261	0.02%
2021/10/25	3	423.00	3	422.33	427.00	0	4,254	0.00%
2021/10/22	1	420.00	1	419.50	421.50	0	4,333	0.00%
2021/10/21	6.2	421.40	10	426.44	419.50	-3.8	4,442	-0.09%
2021/10/20	2.2	423.50	11	427.45	426.00	-8.8	4,495	-0.20%
2021/10/19	3.1	414.94	3	417.33	419.00	0.1	4,510	0.00%
2021/10/18	2.1	414.95	3	412.66	410.50	-0.9	4,589	-0.02%
2021/10/15	8.6	412.99	11	416.00	417.00	-2.4	4,678	-0.05%
2021/10/14	1.1	407.02	4	403.63	405.50	-3	4,697	-0.06%
2021/10/13	2.2	407.56	1.5	411.67	402.00	0.7	4,753	0.02%
2021/10/12	1	404.00	2	411.50	414.00	-1	4,751	-0.02%
2021/10/08	3	416.50	0	0.00	410.00	3	4,767	0.06%
2021/10/07	2.6	412.33	11	410.91	415.50	-8.5	4,774	-0.18%
2021/10/06	15.3	401.83	2	402.75	403.00	13.3	4,785	0.28%
2021/10/05	0.1	402.83	0	0.00	417.00	0.1	4,777	0.00%
2021/10/04	1	418.00	4	410.88	409.50	-3	4,776	-0.06%
2021/10/01	4.5	423.08	6	419.00	418.00	-1.5	4,818	-0.03%
2021/09/30	1.2	442.88	0	0.00	442.50	1.2	4,943	0.02%
2021/09/29	6.5	440.02	2	439.50	439.00	4.5	5,106	0.09%
2021/09/28	17.2	453.54	0	0.00	453.00	17.2	5,152	0.33%
2021/09/27	2.2	467.00	2	465.25	466.00	0.2	5,162	0.00%
2021/09/24	1	475.50	3	471.00	469.00	-2	5,315	-0.04%
2021/09/23	2	471.00	0	0.00	469.00	2	5,496	0.04%
2021/09/22	2.7	461.11	3	457.50	463.00	-0.3	5,528	-0.01%
2021/09/17	0	470.50	7	470.36	470.50	-7	5,571	-0.13%
2021/09/16	10	461.30	4	460.25	461.50	6	5,573	0.11%
2021/09/15	4	470.49	9	474.68	466.00	-5	5,586	-0.09%
2021/09/14	4	487.38	5	485.20	481.00	-1	5,612	-0.02%
2021/09/13	1	483.50	2	483.30	484.00	-1	5,671	-0.02%
2021/09/10	4	479.25	4.1	479.16	481.50	-0.1	5,759	0.00%
2021/09/09	5	468.10	9.2	472.19	475.00	-4.2	5,996	-0.07%
2021/09/08	10.3	471.36	8	464.69	460.50	2.3	6,141	0.04%
2021/09/07	4	478.24	9	480.00	477.00	-5	6,297	-0.08%
2021/09/06	1	474.00	71	477.54	480.50	-70	6,296	-1.11%
2021/09/03	5	483.80	13	481.69	480.50	-8	6,299	-0.13%
2021/09/02	8	482.44	0	0.00	479.50	8	6,318	0.13%
2021/09/01	12.1	482.44	11	487.09	489.00	1.1	6,367	0.02%
2021/08/31	21.1	474.83	3	470.50	479.50	18.1	6,399	0.28%
2021/08/30	53	478.91	4	480.25	484.50	49	6,386	0.77%
2021/08/27	7	478.07	8.2	476.43	477.00	-1.2	6,368	-0.02%
2021/08/26	6.4	464.43	3	470.17	464.50	3.4	6,378	0.05%
2021/08/25	2.2	462.77	2	467.52	472.00	0.2	6,352	0.00%
2021/08/24	3.1	458.98	4	458.00	455.50	-0.9	6,417	-0.01%
2021/08/23	5.4	451.83	0	0.00	454.00	5.4	6,446	0.08%
2021/08/20	6.1	444.03	6	447.25	446.00	0.1	6,412	0.00%
2021/08/19	22.7	458.78	9	460.33	450.00	13.7	6,317	0.22%
2021/08/18	3	488.33	3	485.33	498.00	0	6,165	0.00%
2021/08/17	4	485.13	2	484.75	474.00	2	6,154	0.03%
2021/08/16	4.1	488.85	20	493.25	492.00	-15.9	6,266	-0.25%
2021/08/13	21.4	508.93	36	502.42	500.00	-14.6	6,284	-0.23%
2021/08/12	30	533.47	1.1	529.29	529.00	29	6,292	0.46%
2021/08/11	17.1	528.29	74.2	528.25	533.00	-57.1	6,487	-0.88%
2021/08/10	17.1	536.54	33.1	534.44	531.00	-16	6,647	-0.24%
2021/08/09	30.1	550.87	5	545.43	545.00	25	6,886	0.36%
2021/08/06	11	556.18	13	556.46	558.00	-2	7,108	-0.03%
2021/08/05	69	557.68	13	557.85	558.00	56	7,424	0.75%
2021/08/04	13	551.23	0.1	557.00	554.00	12.9	7,646	0.17%
2021/08/03	6.1	555.95	2	552.50	553.00	4.1	7,734	0.05%
2021/08/02	3.1	554.39	3	554.67	557.00	0.1	7,840	0.00%
2021/07/30	26.2	566.64	12	563.08	560.00	14.2	7,891	0.18%
2021/07/29	5	567.41	1.1	572.00	571.00	3.9	7,918	0.05%
2021/07/28	5.3	571.45	7	572.57	565.00	-1.7	8,050	-0.02%
2021/07/27	25.1	590.57	31	591.00	581.00	-5.9	8,046	-0.07%
2021/07/26	24	588.29	23.2	595.95	600.00	0.8	7,969	0.01%
2021/07/23	5.1	593.16	7.1	596.06	589.00	-2	7,938	-0.03%
2021/07/22	16	596.88	22.1	598.92	591.00	-6.1	7,932	-0.08%
2021/07/21	22	577.81	33.2	584.05	588.00	-11.2	7,887	-0.14%
2021/07/20	6.2	574.03	9.1	569.99	568.00	-2.9	7,901	-0.04%
2021/07/19	26.1	569.57	39.2	576.60	583.00	-13	7,915	-0.16%
2021/07/16	13	578.00	24	578.42	578.00	-11	7,949	-0.14%
2021/07/15	22	588.59	22	587.91	586.00	0	8,102	0.00%
2021/07/14	36	581.94	29	583.90	583.00	7	8,112	0.09%
2021/07/13	18	586.39	23	593.09	581.00	-5	8,160	-0.06%
2021/07/12	35	592.26	32	588.53	586.00	3	8,159	0.04%
2021/07/09	34.2	585.26	59	591.10	584.00	-24.8	8,206	-0.30%
2021/07/08	72.2	596.94	133	594.47	590.00	-60.8	8,194	-0.74%	大賣/
2021/07/07	44.1	603.46	60	602.50	603.00	-15.9	8,163	-0.20%
2021/07/06	62.3	584.56	30.1	590.06	597.00	32.1	8,056	0.40%
2021/07/05	3	569.00	59.1	569.36	571.00	-56.1	8,071	-0.70%
2021/07/02	21	554.52	11	555.00	556.00	10	8,041	0.12%
2021/07/01	42.4	566.38	28	561.64	557.00	14.4	8,044	0.18%
2021/06/29	26	560.69	32.2	557.78	555.00	-6.2	7,936	-0.08%
2021/06/28	2	539.50	25.1	539.69	545.00	-23.1	7,801	-0.30%
2021/06/25	21	541.90	19	540.11	535.00	2	7,826	0.03%
2021/06/24	5.1	532.58	0	0.00	530.00	5.1	7,803	0.06%
2021/06/23	2.1	530.12	23	532.87	534.00	-20.9	7,848	-0.27%
2021/06/22	19.1	532.85	2	525.61	525.00	17.1	7,888	0.22%
2021/06/21	3.3	526.91	9.8	528.19	527.00	-6.5	7,870	-0.08%
2021/06/18	12.1	545.75	18.1	544.80	540.00	-5.9	7,826	-0.08%
2021/06/17	15	539.00	49	535.77	545.00	-34	7,778	-0.44%
2021/06/16	20	527.54	26.2	525.86	531.00	-6.2	7,623	-0.08%
2021/06/15	23.1	515.73	37.5	506.98	523.00	-14.4	7,543	-0.19%
2021/06/11	3	495.18	8	499.25	494.00	-5	7,392	-0.07%
2021/06/10	13	499.08	10.7	499.86	500.00	2.3	7,461	0.03%
2021/06/09	9	494.44	15.1	494.37	496.00	-6	7,502	-0.08%
2021/06/08	17.1	491.02	12	491.58	497.50	5.1	7,606	0.07%
2021/06/07	9.2	479.59	46	474.37	477.50	-36.8	7,769	-0.47%
2021/06/04	7	487.07	1.2	486.17	491.00	5.8	7,782	0.07%
2021/06/03	9	492.11	12	489.08	494.50	-3	7,907	-0.04%
2021/06/02	51.3	492.30	11	491.73	486.00	40.3	8,012	0.50%
2021/06/01	7	502.37	54	500.17	500.00	-47	8,032	-0.58%
2021/05/31	5.2	504.98	22	502.95	505.00	-16.8	8,075	-0.21%
2021/05/28	11.2	489.62	12	491.79	490.00	-0.8	8,049	-0.01%
2021/05/27	12.1	478.50	8	478.00	478.50	4.1	8,044	0.05%
2021/05/26	21	480.00	18	477.69	481.00	3	8,135	0.04%
2021/05/25	47	478.55	12.1	477.64	479.00	34.9	8,138	0.43%
2021/05/24	21.1	459.13	27	455.06	463.50	-5.9	8,191	-0.07%
2021/05/21	58	468.81	12	471.21	458.50	46	8,350	0.55%
2021/05/20	17	447.56	24	444.23	443.50	-7	8,331	-0.08%
2021/05/19	24	440.85	96	440.11	442.50	-72	8,333	-0.86%
2021/05/18	38.2	438.82	23	442.17	449.00	15.2	8,340	0.18%
2021/05/17	118	422.98	13.3	417.51	415.50	104.8	8,427	1.24%	大買/鉅額交易
2021/05/14	53	442.01	10.1	443.93	440.00	43	8,287	0.52%
2021/05/13	9	419.88	8.4	412.56	409.50	0.7	8,073	0.01%
2021/05/12	35.3	437.11	36	439.43	423.00	-0.7	7,929	-0.01%
2021/05/11	48.7	479.90	9	488.67	469.00	39.7	7,730	0.51%
2021/05/10	10.3	526.69	23	516.65	511.00	-12.7	7,695	-0.16%
2021/05/07	16.2	527.37	20	519.95	535.00	-3.8	7,753	-0.05%
2021/05/06	50.1	499.53	11	496.82	501.00	39.1	7,796	0.50%
2021/05/05	5.4	496.60	2	496.75	490.50	3.4	7,881	0.04%
2021/05/04	10.5	509.12	8	507.38	503.00	2.5	8,049	0.03%
2021/05/03	9.6	528.46	11	525.73	522.00	-1.4	8,230	-0.02%
2021/04/29	2.2	545.81	32	547.47	543.00	-29.9	8,285	-0.36%
2021/04/28	8.2	547.58	3	548.67	547.00	5.2	8,373	0.06%
2021/04/27	4	555.50	7	559.71	555.00	-3	8,464	-0.04%
2021/04/26	2	559.01	6	558.50	560.00	-4	8,557	-0.05%
2021/04/23	36.3	561.67	10.1	560.78	554.00	26.2	8,685	0.30%
2021/04/22	26	555.85	0	0.00	546.00	26	8,861	0.29%
2021/04/21	10.3	561.10	7	564.28	557.00	3.3	9,069	0.04%
2021/04/20	15	564.87	25.1	572.84	571.00	-10.1	9,320	-0.11%
2021/04/19	18.2	556.45	13.1	554.17	553.00	5.1	9,393	0.05%
2021/04/16	5	546.21	15.1	546.51	551.00	-10.1	9,653	-0.10%
2021/04/15	17.6	551.95	5	545.00	553.00	12.6	10,131	0.12%
2021/04/14	20.3	546.22	46	552.76	546.00	-25.7	10,236	-0.25%
2021/04/13	27	559.60	24	560.58	556.00	3	10,413	0.03%
2021/04/12	19.1	570.03	71	566.20	563.00	-51.9	10,560	-0.49%
2021/04/09	21.3	584.00	22.1	578.73	578.00	-0.8	10,571	-0.01%
2021/04/08	21	580.95	36.2	584.05	587.00	-15.2	10,609	-0.14%
2021/04/07	11.1	564.57	28	568.25	570.00	-16.9	10,587	-0.16%
2021/04/06	13	557.77	47	558.66	562.00	-34	10,645	-0.32%
2021/04/01	23	551.87	22.3	552.26	553.00	0.7	10,672	0.01%
2021/03/31	38	554.61	13.1	558.09	553.00	24.9	10,747	0.23%
2021/03/30	9	562.00	21.1	561.40	563.00	-12.1	11,057	-0.11%
2021/03/29	11	559.28	4	560.75	554.00	7	11,140	0.06%
2021/03/26	25	552.80	13	559.38	559.00	12	11,223	0.11%
2021/03/25	42.2	545.54	51	545.37	542.00	-8.8	11,290	-0.08%
2021/03/24	8.1	549.39	7	551.43	552.00	1.1	11,327	0.01%
2021/03/23	24.3	562.78	2	558.50	554.00	22.3	11,551	0.19%
2021/03/22	5.2	554.29	6	555.50	563.00	-0.8	11,668	-0.01%
2021/03/19	32.3	548.47	33	547.76	552.00	-0.7	11,983	-0.01%
2021/03/18	10.3	563.66	4	565.25	559.00	6.3	12,076	0.05%
2021/03/17	6.3	568.87	13	572.23	568.00	-6.7	12,371	-0.05%
2021/03/16	12	587.07	11.1	578.42	579.00	0.9	12,758	0.01%
2021/03/15	7	568.00	30.3	577.59	580.00	-23.3	13,158	-0.18%
2021/03/12	24.2	577.84	13.3	572.33	572.00	10.9	13,230	0.08%
2021/03/11	35	559.54	14	562.14	565.00	21	13,241	0.16%
2021/03/10	9.4	536.62	5	536.00	534.00	4.4	13,112	0.03%
2021/03/09	38.1	546.62	13	534.69	535.00	25.1	13,284	0.19%
2021/03/08	16.3	559.96	21	552.52	547.00	-4.7	13,266	-0.04%
2021/03/05	23.4	570.08	34.2	567.51	564.00	-10.8	13,334	-0.08%
2021/03/04	46.3	581.21	56	577.55	575.00	-9.7	13,528	-0.07%
2021/03/03	7.2	585.18	15.3	586.92	592.00	-8.1	13,543	-0.06%
2021/03/02	10.2	598.80	11.1	590.29	583.00	-0.8	13,585	-0.01%
2021/02/26	24.2	596.90	7	598.57	593.00	17.2	13,877	0.12%
2021/02/25	11	620.09	2.1	621.24	614.00	8.9	14,159	0.06%
2021/02/24	23.4	624.86	17	626.18	612.00	6.3	14,233	0.04%
2021/02/23	53	631.77	51.6	626.95	637.00	1.4	14,323	0.01%
2021/02/22	24	620.04	13	622.08	620.00	11	14,226	0.08%
2021/02/19	51.1	606.69	9	608.78	609.00	42.1	14,128	0.30%
2021/02/18	77.4	612.41	139.3	620.53	612.00	-61.9	14,133	-0.44%	大賣/
2021/02/17	21	609.76	27	620.44	623.00	-6	14,120	-0.04%
2021/02/05	24.4	593.23	5	592.60	588.00	19.4	13,936	0.14%
2021/02/04	8.2	584.29	24	583.79	583.00	-15.8	13,989	-0.11%
2021/02/03	13.3	595.00	14	591.07	593.00	-0.8	14,107	-0.01%
2021/02/02	15	589.07	14.1	591.99	596.00	0.9	14,114	0.01%
2021/02/01	34.8	564.32	28.6	566.83	573.00	6.2	14,079	0.04%
2021/01/29	76	578.11	64.1	580.44	574.00	11.9	13,973	0.09%
2021/01/28	16.7	580.24	17	579.41	577.00	-0.3	13,970	0.00%
2021/01/27	24.1	595.06	31.5	596.24	597.00	-7.4	14,095	-0.05%
2021/01/26	30.4	611.22	19.6	606.44	597.00	10.8	14,352	0.08%
2021/01/25	20	630.25	34.1	623.96	626.00	-14.1	14,157	-0.10%
2021/01/22	35.1	610.79	5.2	609.88	608.00	30	13,907	0.22%
2021/01/21	18.7	601.75	15	604.53	608.00	3.7	13,821	0.03%
2021/01/20	20.8	597.30	44.5	596.47	594.00	-23.7	13,714	-0.17%
2021/01/19	13.6	608.59	22.1	608.59	608.00	-8.5	13,633	-0.06%
2021/01/18	26.3	597.07	9	599.11	602.00	17.3	13,587	0.13%
2021/01/15	58.2	612.30	15.2	611.53	602.00	43	13,422	0.32%
2021/01/14	91.7	597.96	41.5	601.85	608.00	50.2	13,162	0.38%
2021/01/13	103.3	589.43	76	594.02	604.00	27.3	12,921	0.21%	大買/
2021/01/12	27.6	577.79	106.1	576.89	575.00	-78.6	12,604	-0.62%	大賣/
2021/01/11	17.5	589.10	15.8	589.87	592.00	1.7	12,407	0.01%
2021/01/08	30.8	554.07	44	557.45	572.00	-13.3	12,221	-0.11%
2021/01/07	10.3	527.71	21.9	522.08	529.00	-11.6	11,699	-0.10%
2021/01/06	20.6	516.45	17.1	516.32	513.00	3.5	11,576	0.03%
2021/01/05	7.1	529.11	10.2	527.98	528.00	-3.1	11,391	-0.03%
2021/01/04	6	521.00	7	519.86	520.00	-1	11,327	-0.01%
2020/12/31	8.1	518.00	6.3	515.59	518.00	1.8	11,391	0.02%
2020/12/30	12.1	518.13	54.3	513.35	521.00	-42.2	11,285	-0.37%
2020/12/29	17.1	506.53	37	506.89	506.00	-19.9	11,147	-0.18%
2020/12/28	10.2	500.93	43	501.09	502.00	-32.8	11,076	-0.30%
2020/12/25	62.1	503.68	20	501.15	500.00	42.1	11,117	0.38%
2020/12/24	49	506.73	35.1	510.20	504.00	13.9	11,211	0.12%
2020/12/23	13.2	485.54	28	487.56	492.00	-14.8	10,873	-0.14%
2020/12/22	35.2	480.12	49.1	482.35	477.50	-13.9	10,803	-0.13%
2020/12/21	15.1	479.65	109	481.01	482.00	-93.9	10,763	-0.87%	大賣/
2020/12/18	31.2	489.09	28.8	492.55	485.50	2.4	10,661	0.02%
2020/12/17	48.1	486.90	29	486.12	495.00	19.1	10,605	0.18%
2020/12/16	5.1	498.31	22	496.77	495.50	-16.9	10,384	-0.16%
2020/12/15	120.3	495.11	121.1	491.47	488.50	-0.8	10,241	-0.01%	大買/大賣/
2020/12/14	120.6	517.22	10	518.40	520.00	110.6	9,964	1.11%	大買/鉅額交易
2020/12/11	39.2	516.93	68	516.41	518.00	-28.8	9,826	-0.29%
2020/12/10	99.5	502.36	111.4	508.50	509.00	-11.9	9,487	-0.13%	大賣/
2020/12/09	35.2	486.35	56.1	488.00	499.00	-20.8	9,114	-0.23%
2020/12/08	17	465.59	26	465.30	466.50	-9	8,669	-0.10%
2020/12/07	37.6	463.97	36	460.18	458.50	1.6	8,607	0.02%
2020/12/04	8.2	461.17	2.3	459.87	459.00	5.9	8,562	0.07%
2020/12/03	34.3	461.12	27.8	463.11	460.50	6.5	8,610	0.08%
2020/12/02	45	450.38	21	451.36	450.00	24	8,368	0.29%
2020/12/01	16	448.96	11	450.14	454.00	5	8,276	0.06%
2020/11/30	48.2	443.45	22.6	445.80	442.00	25.6	8,157	0.31%
2020/11/27	13.1	434.97	24	431.46	436.00	-10.9	7,936	-0.14%
2020/11/26	14	425.11	31	426.00	428.50	-17	7,906	-0.21%
2020/11/25	52.6	433.20	42	432.19	423.00	10.6	7,934	0.13%
2020/11/24	39.8	435.08	34.8	434.92	437.50	5	7,624	0.06%
2020/11/23	6.3	414.74	8.1	416.60	418.50	-1.8	7,265	-0.03%
2020/11/20	146.4	412.34	59	412.36	412.00	87.4	7,173	1.22%	大買/
2020/11/19	34.9	405.07	58	400.66	404.00	-23.1	7,018	-0.33%
2020/11/18	8	398.44	37.1	399.14	399.50	-29.1	7,016	-0.41%
2020/11/17	15	400.03	132.1	400.16	398.50	-117.1	7,138	-1.64%	大賣/鉅額交易
2020/11/16	21	399.07	17.2	398.80	396.50	3.8	7,492	0.05%
2020/11/13	84	398.78	20	397.48	397.00	64	7,674	0.83%
2020/11/12	41.5	396.41	41.1	394.70	395.50	0.4	7,652	0.01%
2020/11/11	30.8	393.32	22	394.00	392.50	8.8	7,575	0.12%
2020/11/10	28	388.14	26	388.27	388.00	2	7,471	0.03%
2020/11/09	21.1	388.09	7	387.43	388.00	14.1	7,478	0.19%
2020/11/06	24.2	384.42	14	384.18	381.50	10.2	7,575	0.13%
2020/11/05	9	384.50	45.2	384.45	386.50	-36.2	7,539	-0.48%
2020/11/04	38	380.62	30	382.60	381.50	8	7,496	0.11%
2020/11/03	44.1	378.38	67	373.63	377.50	-22.9	7,553	-0.30%
2020/11/02	3	354.00	12	358.17	352.50	-9	7,342	-0.12%
2020/10/30	1	351.50	14	357.18	355.50	-13	7,515	-0.17%
2020/10/29	7	349.64	14	350.57	351.00	-7	7,518	-0.09%
2020/10/28	2	358.25	45	360.43	357.00	-43	7,623	-0.56%
2020/10/27	3.1	357.87	2	358.50	359.00	1.1	7,710	0.01%
2020/10/26	3	360.00	76	358.19	363.00	-73	7,719	-0.95%
2020/10/23	0	0.00	48	354.04	354.00	-48	7,812	-0.61%
2020/10/22	18	353.72	13	356.96	354.50	5	8,411	0.06%
2020/10/21	10	359.00	3	358.67	356.50	7	8,727	0.08%
2020/10/20	19.1	359.13	5	359.70	360.00	14.1	8,885	0.16%
2020/10/19	77	362.79	17	360.97	360.00	60	9,021	0.67%
2020/10/16	96.1	359.85	11	360.14	359.50	85.1	9,188	0.93%
2020/10/15	3	354.00	13	353.50	354.00	-10	9,252	-0.11%
2020/10/14	12	355.25	23	356.09	354.00	-11	9,294	-0.12%
2020/10/13	9	355.78	127	355.77	356.50	-118	9,387	-1.26%	大賣/鉅額交易
2020/10/12	18	359.00	15	354.20	353.00	3	9,402	0.03%
2020/10/08	7	361.79	11	362.09	363.00	-4	9,359	-0.04%
2020/10/07	4	355.00	5	355.50	356.00	-1	9,362	-0.01%
2020/10/06	7	356.79	6	356.33	355.50	1	9,463	0.01%
2020/10/05	11	350.86	14	352.14	354.50	-3	9,610	-0.03%
2020/09/30	9	350.06	4	350.50	351.50	5	9,742	0.05%
2020/09/29	26	345.77	33	348.44	348.00	-7	9,854	-0.07%
2020/09/28	12	328.17	13	326.31	331.50	-1	10,005	-0.01%
2020/09/25	68.2	328.61	6	326.08	324.00	62.2	10,214	0.61%
2020/09/24	92	334.46	5	333.59	331.00	87	10,258	0.85%
2020/09/23	14	342.11	7	344.50	341.50	7	10,305	0.07%
2020/09/22	54	345.07	201	344.15	344.00	-147	10,435	-1.41%	大賣/鉅額交易
2020/09/21	21	351.00	21	350.95	348.00	0	10,815	0.00%
2020/09/18	2	357.00	2	358.00	357.00	0	11,006	0.00%
2020/09/17	23	357.87	40	358.06	357.50	-17	11,223	-0.15%
2020/09/16	27	354.07	12	356.88	353.00	15	11,480	0.13%
2020/09/15	3	356.50	12	357.04	355.50	-9	11,677	-0.08%
2020/09/14	9	353.61	28	355.52	358.50	-19	11,925	-0.16%
2020/09/11	6	348.42	11	346.23	349.50	-5	12,114	-0.04%
2020/09/10	20	348.65	14	352.00	345.00	6	12,332	0.05%
2020/09/09	16	347.28	17	347.26	350.50	-1	12,512	-0.01%
2020/09/08	20.1	347.37	22	347.82	350.00	-1.9	12,543	-0.02%
2020/09/07	12	338.21	22	338.91	335.50	-10	12,587	-0.08%
2020/09/04	4.1	339.88	32	338.80	340.00	-27.9	12,801	-0.22%
2020/09/03	7	339.50	15	340.67	344.00	-8	12,939	-0.06%
2020/09/02	25	337.46	18	336.92	335.00	7	13,002	0.05%
2020/09/01	39	331.19	55	332.43	337.00	-16	13,192	-0.12%
2020/08/31	19	334.89	13	333.77	333.00	6	13,528	0.04%
2020/08/28	14	339.39	10	339.80	340.50	4	13,726	0.03%
2020/08/27	16	338.25	1	340.00	336.50	15	13,928	0.11%
2020/08/26	19	335.58	11	334.10	337.00	8	14,096	0.06%
2020/08/25	30	333.80	30	333.93	333.00	0	14,292	0.00%
2020/08/24	46	337.54	19	336.82	333.50	27	14,375	0.19%
2020/08/21	44	337.74	33	339.17	344.00	11	14,441	0.08%
2020/08/20	116	335.24	52.5	333.08	330.00	63.5	14,470	0.44%	大買/
2020/08/19	72	363.72	18	360.61	354.50	54	14,228	0.38%
2020/08/18	58	375.89	9	374.39	373.00	49	14,298	0.34%
2020/08/17	6	378.25	7	380.64	379.00	-1	14,440	-0.01%
2020/08/14	27	374.37	2	377.25	375.00	25	14,667	0.17%
2020/08/13	46	378.40	3	380.33	376.50	43	15,105	0.28%
2020/08/12	42	386.57	27	382.24	380.50	15	15,219	0.10%
2020/08/11	18	385.47	13	389.54	385.50	5	15,357	0.03%
2020/08/10	30	386.62	29	385.19	384.50	1	15,642	0.01%
2020/08/07	23	396.00	26	398.08	390.00	-3	15,917	-0.02%
2020/08/06	18	393.56	7	394.00	391.50	11	15,909	0.07%
2020/08/05	18	397.75	68	397.61	397.50	-50	15,991	-0.31%
2020/08/04	5	389.90	10	390.40	391.00	-5	16,000	-0.03%
2020/08/03	17	392.47	22	395.02	390.00	-5	16,227	-0.03%
2020/07/31	4	387.63	134	383.33	389.00	-130	16,468	-0.79%	大賣/鉅額交易
2020/07/30	9	382.06	32	381.80	381.50	-23	16,727	-0.14%
2020/07/29	38	380.39	23	383.35	382.50	15	17,464	0.09%
2020/07/28	141	399.82	105	391.40	384.00	36	17,642	0.20%	大買/大賣/
2020/07/27	19.1	403.27	57	397.67	406.00	-38	17,457	-0.22%
2020/07/24	30.1	388.17	27	390.26	389.50	3.1	17,439	0.02%
2020/07/23	20	393.82	41	391.59	389.50	-21	17,949	-0.12%
2020/07/22	22.1	394.19	38.2	394.61	396.00	-16.1	18,359	-0.09%
2020/07/21	18	388.22	31	388.53	388.00	-13	18,441	-0.07%
2020/07/20	32	380.81	21	381.12	382.00	11	18,646	0.06%
2020/07/17	28	379.45	35	381.11	379.00	-7	18,968	-0.04%
2020/07/16	32	377.61	38	379.32	377.00	-6	19,192	-0.03%
2020/07/15	30	375.08	30.1	375.22	374.50	-0.1	19,332	0.00%
2020/07/14	213.2	382.36	6	382.33	374.00	207.2	19,688	1.05%	大買/鉅額交易
2020/07/13	14	377.21	40	375.04	380.50	-26	19,916	-0.13%
2020/07/10	16.1	373.53	15	374.30	370.50	1.1	20,835	0.01%
2020/07/09	21	382.26	4	381.75	379.50	17	20,941	0.08%
2020/07/08	19	389.76	7	388.57	387.00	12	21,081	0.06%
2020/07/07	31	390.92	25	389.64	392.50	6	21,183	0.03%
2020/07/06	34	375.01	20	375.70	378.50	14	21,407	0.07%
2020/07/03	13	378.62	10.1	380.64	377.00	2.9	21,730	0.01%
2020/07/02	13	377.73	15	378.77	377.00	-2	21,947	-0.01%
2020/07/01	18.1	381.66	6	381.83	379.50	12	22,053	0.05%
2020/06/30	63	378.74	225	382.00	381.00	-162	22,017	-0.74%	大賣/鉅額交易
2020/06/29	50	396.24	33	398.05	391.00	17	21,701	0.08%
2020/06/24	279	410.80	54	410.65	407.50	225	21,595	1.04%	大買/鉅額交易
2020/06/23	18	402.14	36	405.18	406.00	-18	21,573	-0.08%
2020/06/22	31	396.31	68.4	398.34	396.50	-37.4	21,487	-0.17%
2020/06/19	23	409.46	38	410.58	404.50	-15	21,565	-0.07%
2020/06/18	7	401.93	63	401.59	405.00	-56	21,525	-0.26%
2020/06/17	76	398.97	42.2	401.03	399.00	33.9	21,523	0.16%
2020/06/16	23	394.04	42	393.49	396.00	-19	21,656	-0.09%
2020/06/15	53	381.78	57	381.70	382.00	-4	21,862	-0.02%
2020/06/12	23	373.87	41	373.54	381.00	-18	22,147	-0.08%
2020/06/11	37	386.86	8	391.44	383.50	29	22,548	0.13%
2020/06/10	26	397.19	20	396.70	394.50	6	22,704	0.03%
2020/06/09	9	392.28	13	394.08	392.50	-4	22,883	-0.02%
2020/06/08	20	393.20	290	388.95	393.00	-270	23,169	-1.17%	大賣/鉅額交易
2020/06/05	69	395.56	128	393.20	387.50	-59	23,158	-0.25%	大賣/
2020/06/04	31	399.02	16	400.28	400.50	15	23,039	0.07%
2020/06/03	78	389.73	20	391.38	392.00	58	22,971	0.25%
2020/06/02	31	384.89	31	385.89	383.00	0	22,862	0.00%
2020/06/01	236	377.30	27	380.24	385.50	209	22,847	0.91%	大買/鉅額交易
2020/05/29	11.1	367.50	215	367.03	370.50	-203.9	22,950	-0.89%	大賣/鉅額交易
2020/05/28	125.1	373.53	136	374.70	370.00	-10.9	23,024	-0.05%	大買/大賣/
2020/05/27	33	374.21	46	372.94	376.00	-13	23,258	-0.06%
2020/05/26	51	378.21	32	376.52	371.00	19	23,586	0.08%
2020/05/25	64.1	366.01	72	366.50	376.00	-8	23,905	-0.03%
2020/05/22	28.1	373.52	21	375.90	371.50	7.1	23,914	0.03%
2020/05/21	27.1	385.48	6	384.83	382.00	21.1	23,916	0.09%
2020/05/20	110	387.65	89	385.99	384.50	21	23,896	0.09%	大買/
2020/05/19	29	375.76	8	373.56	373.00	21	23,524	0.09%
2020/05/18	47	378.03	46	378.00	369.00	1	23,519	0.00%
2020/05/15	33.2	390.01	24	389.54	386.00	9.2	23,501	0.04%
2020/05/14	207.2	392.62	201	393.01	385.50	6.2	23,283	0.03%	大買/大賣/
2020/05/13	50	400.92	48.1	404.00	402.50	1.9	23,119	0.01%
2020/05/12	64	411.27	10	409.25	406.00	54	22,927	0.24%
2020/05/11	37	411.36	30	411.12	413.50	7	22,828	0.03%
2020/05/08	103	405.17	92	411.54	403.50	11	22,859	0.05%	大買/
2020/05/07	54	415.92	24.1	413.45	410.00	29.9	22,707	0.13%
2020/05/06	30	415.50	32	414.91	416.00	-2	22,443	-0.01%
2020/05/05	77	412.98	81	414.17	407.00	-4	22,198	-0.02%
2020/05/04	39	385.17	43	381.06	391.50	-4	21,593	-0.02%
2020/04/30	42.1	389.59	35	390.70	391.00	7.1	21,506	0.03%
2020/04/29	46.2	384.50	38	384.37	380.00	8.2	21,313	0.04%
2020/04/28	78	387.24	75	391.81	383.50	3	21,175	0.01%
2020/04/27	50	369.66	109.3	364.82	379.50	-59.3	20,727	-0.29%	大賣/
2020/04/24	50	344.73	37	344.31	345.00	13	20,206	0.06%
2020/04/23	60.1	347.87	87.2	347.24	344.00	-27.1	19,998	-0.14%
2020/04/22	237	340.85	162	328.25	344.00	75	19,743	0.38%	大買/大賣/
2020/04/21	75.1	332.33	193	329.97	326.00	-117.9	19,557	-0.60%	大賣/鉅額交易
2020/04/20	37.3	340.80	12	341.29	343.00	25.3	19,488	0.13%
2020/04/17	89	343.19	39	345.85	339.50	50	19,382	0.26%
2020/04/16	67.1	338.79	43	340.31	341.50	24.1	19,076	0.13%
2020/04/15	98.1	346.94	74	346.30	343.50	24.1	18,908	0.13%
2020/04/14	47	337.85	15	339.30	338.00	32	18,422	0.17%
2020/04/13	82	334.40	92	336.83	332.50	-10	18,450	-0.05%
2020/04/10	27	342.00	45	340.23	343.00	-18	18,307	-0.10%
2020/04/09	46	339.22	33	341.18	335.00	13	18,420	0.07%
2020/04/08	44	317.43	65	316.72	329.00	-21	17,944	-0.12%
2020/04/07	29	297.02	25	298.22	299.50	4	17,628	0.02%
2020/04/06	23	281.74	24	282.48	288.00	-1	17,532	-0.01%
2020/04/01	27	272.09	20	272.95	272.50	7	17,404	0.04%
2020/03/31	48	279.70	31	277.56	274.50	17	17,453	0.10%
2020/03/30	46	276.10	35	274.00	278.00	11	17,502	0.06%
2020/03/27	186	293.13	116	292.61	280.50	70	17,595	0.40%	大買/大賣/
2020/03/26	53	286.42	129	287.59	291.50	-76	17,504	-0.43%	大賣/
2020/03/25	45	289.57	44	291.63	292.00	1	17,609	0.01%
2020/03/24	30	270.72	33	272.48	274.00	-3	17,409	-0.02%
2020/03/23	207	239.86	205	238.33	252.00	2	17,266	0.01%	大買/大賣/
2020/03/20	58	245.22	36	247.46	252.00	22	17,066	0.13%
2020/03/19	139	234.09	137	238.60	229.50	2	16,768	0.01%	大買/大賣/
2020/03/18	45.1	263.99	43	265.64	254.50	2.1	16,462	0.01%
2020/03/17	109.2	280.39	94	279.59	265.00	15.2	16,208	0.09%	大買/
2020/03/16	84.1	316.64	36	304.86	290.50	48.1	15,777	0.30%
2020/03/13	166	313.61	159	313.54	320.00	7	15,477	0.05%	大買/大賣/
2020/03/12	288.1	354.33	344	363.79	345.50	-55.9	15,311	-0.37%	大買/大賣/
2020/03/11	73	393.12	46	392.05	383.50	27	14,998	0.18%
2020/03/10	159	385.21	184	384.13	394.50	-25	14,881	-0.17%	大買/大賣/
2020/03/09	49	390.18	33	395.91	386.00	16	14,982	0.11%
2020/03/06	22.1	404.07	7	404.29	406.50	15.1	15,083	0.10%
2020/03/05	69	406.36	58	406.02	410.50	11	15,072	0.07%
2020/03/04	89	405.37	116	401.77	400.50	-27	14,924	-0.18%	大賣/
2020/03/03	23	424.43	32	425.38	417.00	-9	14,662	-0.06%
2020/03/02	90	410.52	91	409.82	418.50	-1	14,572	-0.01%
2020/02/27	210.2	422.23	193	426.45	410.00	17.2	14,332	0.12%	大買/大賣/
2020/02/26	132.2	461.93	95	454.31	441.00	37.2	13,904	0.27%	大買/
2020/02/25	116	488.75	70.1	485.43	485.00	45.9	13,410	0.34%	大買/
2020/02/24	29	470.67	66.1	474.75	484.50	-37.1	13,110	-0.28%
2020/02/21	22	465.59	45	467.79	472.00	-23	12,946	-0.18%
2020/02/20	17	461.26	6	460.00	457.50	11	12,798	0.09%
2020/02/19	17	450.53	26	451.88	460.00	-9	12,707	-0.07%
2020/02/18	57.1	458.38	32	458.59	450.00	25.1	12,599	0.20%
2020/02/17	58	452.80	11.1	454.80	453.00	46.9	12,764	0.37%
2020/02/14	57.1	455.64	126	444.56	457.00	-68.9	12,670	-0.54%	大賣/
2020/02/13	28	448.02	17	448.91	439.00	11	12,738	0.09%
2020/02/12	13	444.23	14.1	445.23	448.00	-1.1	12,673	-0.01%
2020/02/11	27.3	436.52	67	436.90	437.00	-39.7	12,601	-0.32%
2020/02/10	33	416.64	31	418.23	418.50	2	12,441	0.02%
2020/02/07	39	416.67	54	419.27	416.50	-15	12,358	-0.12%
2020/02/06	27	418.78	22.3	420.46	417.00	4.8	12,329	0.04%
2020/02/05	60.1	420.30	30.1	418.70	413.00	30	12,417	0.24%
2020/02/04	40	415.47	49	415.70	418.50	-9	12,328	-0.07%
2020/02/03	55	379.32	78	378.06	392.00	-23	12,189	-0.19%
2020/01/31	21	384.17	20	384.38	386.50	1	12,084	0.01%
2020/01/30	27	381.04	51.1	387.17	374.00	-24.1	11,931	-0.20%
2020/01/20	11	416.00	37	415.96	415.50	-26	11,795	-0.22%
2020/01/17	8	420.06	7	419.07	413.00	1	11,912	0.01%
2020/01/16	51	421.32	23	421.04	417.00	28	11,948	0.23%
2020/01/15	25	421.16	10	417.25	413.00	15	11,920	0.13%
2020/01/14	21.1	409.55	42	407.95	419.00	-21	11,961	-0.18%
2020/01/13	20.1	392.24	14	389.79	390.00	6.1	11,852	0.05%
2020/01/10	26	396.71	18	395.19	392.50	8	11,859	0.07%
2020/01/09	21.2	396.97	10.2	394.93	392.00	11.1	11,944	0.09%
2020/01/08	90	389.03	64.1	392.08	387.00	25.9	11,937	0.22%
2020/01/07	61.2	422.67	33	416.38	414.00	28.2	11,645	0.24%
2020/01/06	36	462.85	24.1	465.44	460.00	11.9	11,658	0.10%
2020/01/03	66	460.31	69.6	460.37	468.00	-3.6	11,967	-0.03%
2020/01/02	19	437.66	16	438.34	436.00	3	11,787	0.03%
2019/12/31	28	436.07	32	438.31	437.00	-4	11,843	-0.03%
2019/12/30	66.1	426.95	69	425.83	436.00	-2.9	11,735	-0.02%
2019/12/27	26	408.37	43	407.98	411.00	-17	11,692	-0.15%
2019/12/26	74	406.29	47	410.00	402.00	27	12,023	0.22%
2019/12/25	61	399.96	36	402.79	403.50	25	12,124	0.21%
2019/12/24	82.1	394.83	118.1	391.30	395.00	-36	12,256	-0.29%	大賣/
2019/12/23	22	385.64	33	388.00	383.00	-11	12,052	-0.09%
2019/12/20	134	395.26	70	397.09	389.50	64	11,942	0.54%	大買/
2019/12/19	44.1	381.07	56.1	381.40	383.00	-12	11,581	-0.10%
2019/12/18	88	377.88	71	379.51	376.50	17	11,516	0.15%
2019/12/17	81.3	379.02	77	377.33	377.00	4.3	11,409	0.04%
2019/12/16	12	378.00	92	379.08	379.00	-80	11,374	-0.70%
2019/12/13	34.2	382.16	29	378.34	376.50	5.2	11,419	0.05%
2019/12/12	54.8	378.02	68	379.53	381.50	-13.2	11,277	-0.12%
2019/12/11	57	376.07	62	376.89	378.50	-5	11,125	-0.04%
2019/12/10	40	370.26	34	372.25	368.00	6	10,969	0.05%
2019/12/09	41.1	377.06	5.3	377.27	372.50	35.8	10,944	0.33%
2019/12/06	15	363.80	29	366.92	369.00	-14	10,805	-0.13%
2019/12/05	42	365.75	14	364.75	362.00	28	10,769	0.26%
2019/12/04	132	365.40	95	365.36	361.00	37	10,820	0.34%	大買/
2019/12/03	128	353.91	81	359.28	363.00	47	10,523	0.45%	大買/
2019/12/02	14	333.29	30	334.93	338.00	-16	10,264	-0.16%
2019/11/29	6	331.83	3	332.67	330.00	3	10,445	0.03%
2019/11/28	25	336.74	14	335.54	335.00	11	10,723	0.10%
2019/11/27	6	330.92	10	332.55	336.50	-4	10,677	-0.04%
2019/11/26	9	329.78	12	330.00	326.50	-3	10,604	-0.03%
2019/11/25	2	320.75	5	321.60	322.50	-3	10,538	-0.03%
2019/11/22	1	317.00	2	317.00	317.00	-1	10,642	-0.01%
2019/11/21	7	317.00	10.1	315.70	318.50	-3.1	10,783	-0.03%
2019/11/20	12	320.21	12	322.54	320.00	0	10,782	0.00%
2019/11/19	4	322.38	20	321.48	323.50	-16	10,827	-0.15%
2019/11/18	18	318.78	16	321.47	317.50	2	10,776	0.02%
2019/11/15	23	322.63	23	325.11	321.00	0	10,764	0.00%
2019/11/14	52.1	327.83	49	330.05	326.50	3.1	10,669	0.03%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	46	291.05	47	295.05	282.50	-1	10,261	-0.01%
2019/11/08	48.1	308.04	54	309.97	307.00	-5.9	10,018	-0.06%
2019/11/07	41.1	305.25	54	306.41	306.00	-12.9	10,047	-0.13%
2019/11/06	47	309.25	10	312.60	307.00	37	9,990	0.37%
2019/11/05	4.2	312.38	25	313.20	312.00	-20.8	9,972	-0.21%
2019/11/04	29	315.12	32	318.59	312.50	-3	9,989	-0.03%
2019/11/01	79	308.89	101	309.88	316.00	-22	10,092	-0.22%	大賣/
2019/10/31	39	318.45	33	315.15	314.00	6	9,931	0.06%
2019/10/30	22.2	319.37	18	320.58	320.50	4.2	9,866	0.04%
2019/10/29	9.1	317.55	16	319.88	318.00	-6.9	9,798	-0.07%
2019/10/28	13.2	317.30	13	317.00	316.50	0.2	9,828	0.00%
2019/10/25	49	318.24	8	317.94	316.00	41	9,810	0.42%
2019/10/24	4	318.00	27	318.39	317.00	-23	9,735	-0.24%
2019/10/23	33	309.14	96.2	312.76	312.50	-63.2	9,601	-0.66%
2019/10/22	21	312.83	35	314.57	311.50	-14	9,502	-0.15%
2019/10/21	41	316.67	46	318.54	313.50	-5	9,444	-0.05%
2019/10/18	39	310.85	21	311.00	312.50	18	9,240	0.19%
2019/10/17	29	307.09	25.3	303.74	310.50	3.7	9,121	0.04%
2019/10/16	49	305.10	58	307.63	302.00	-9	9,068	-0.10%
2019/10/15	53.7	310.32	30	312.18	306.00	23.7	8,890	0.27%
2019/10/14	71	312.71	47.1	311.60	314.50	23.9	8,738	0.27%
2019/10/09	40	301.43	34	297.32	301.50	6	8,561	0.07%
2019/10/08	46.3	286.79	58	285.09	298.50	-11.7	8,237	-0.14%
2019/10/07	17	270.88	21	271.81	276.00	-4	7,784	-0.05%
2019/10/04	6.1	261.98	7	263.79	261.00	-0.9	7,557	-0.01%
2019/10/03	17	266.21	18	265.31	265.50	-1	7,488	-0.01%
2019/10/02	19	268.03	15	268.87	269.00	4	7,398	0.05%
2019/10/01	10	259.90	30	263.65	268.00	-20	7,267	-0.28%
2019/09/27	7	245.29	37	243.46	246.50	-30	6,985	-0.43%
2019/09/26	10	238.60	14	238.07	238.50	-4	6,770	-0.06%
2019/09/25	18	228.89	12	229.33	229.50	6	6,527	0.09%
2019/09/24	2	232.25	10	232.20	231.50	-8	6,602	-0.12%
2019/09/23	5	234.10	4	233.00	233.00	1	6,636	0.02%
2019/09/20	3	232.33	7	235.14	233.50	-4	6,677	-0.06%
2019/09/19	4	233.13	0	0.00	232.00	4	6,633	0.06%
2019/09/18	7	233.50	1	235.00	232.50	6	6,690	0.09%
2019/09/17	9	237.50	7	237.50	233.50	2	6,698	0.03%
2019/09/16	1	229.50	5	228.80	231.50	-4	6,647	-0.06%
2019/09/12	3	231.67	4	232.50	231.00	-1	6,833	-0.01%
2019/09/11	2	229.75	2	231.50	230.00	0	6,911	0.00%
2019/09/10	20	229.95	33.3	228.87	228.50	-13.3	6,957	-0.19%
2019/09/09	20	237.35	1	232.50	233.00	19	7,005	0.27%
2019/09/06	15	239.57	19	239.32	237.00	-4	6,985	-0.06%
2019/09/05	27.1	238.42	18	239.11	238.00	9.1	6,921	0.13%
2019/09/04	7	236.14	17	234.74	234.50	-10	6,792	-0.15%
2019/09/03	18	235.17	3	234.50	235.50	15	6,765	0.22%
2019/09/02	44	233.61	22	235.18	236.00	22	6,703	0.33%
2019/08/30	21	220.83	15	223.94	227.00	6	6,498	0.09%
2019/08/29	4	205.50	2.5	205.20	206.50	1.5	6,338	0.02%
2019/08/28	17	204.32	9	204.78	204.50	8	6,369	0.13%
2019/08/27	20	208.20	3	205.00	203.00	17	6,348	0.27%
2019/08/26	20	210.58	7	211.22	209.00	13	6,334	0.21%
2019/08/23	3	258.33	31.1	258.49	258.00	-28.1	6,231	-0.45%
2019/08/22	6	255.75	2	255.00	253.00	4	6,180	0.06%
2019/08/21	1.2	258.33	10	260.00	257.50	-8.8	6,140	-0.14%
2019/08/20	2	266.75	7	266.36	265.50	-5	6,076	-0.08%
2019/08/19	0	0.00	4	266.25	264.50	-4	6,067	-0.07%
2019/08/16	4	264.38	12	264.08	263.50	-8	6,169	-0.13%
2019/08/15	4	262.75	3	264.50	264.50	1	6,197	0.02%
2019/08/14	1.1	273.47	13	271.00	268.50	-11.9	6,242	-0.19%
2019/08/13	3	266.50	5	264.50	266.50	-2	6,223	-0.03%
2019/08/12	2	266.75	13.1	265.55	268.50	-11.1	6,311	-0.18%
2019/08/08	1	257.00	9.1	255.73	257.00	-8.1	6,341	-0.13%
2019/08/07	13.1	253.98	5	251.20	250.50	8.1	6,380	0.13%
2019/08/06	16	256.66	9	255.94	258.50	7	6,530	0.11%
2019/08/05	11	263.18	20	264.85	260.00	-9	6,653	-0.14%
2019/08/02	12	259.42	6	258.50	257.50	6	6,659	0.09%
2019/08/01	8	265.56	3	267.33	266.00	5	6,678	0.07%
2019/07/31	6	262.08	13	264.27	266.00	-7	6,735	-0.10%
2019/07/30	11	264.27	16	264.56	264.50	-5	6,751	-0.07%
2019/07/29	7	257.71	1	259.00	258.50	6	6,693	0.09%
2019/07/26	15.6	257.49	2	259.50	259.50	13.6	6,791	0.20%
2019/07/25	7	254.50	2	257.25	258.00	5	6,811	0.07%
2019/07/24	3	256.50	1	258.50	255.50	2	6,857	0.03%
2019/07/23	5	255.90	2.1	255.97	255.00	2.9	7,072	0.04%
2019/07/22	7	253.29	3.1	253.02	253.00	3.9	7,114	0.05%
2019/07/19	8	258.88	2	257.50	257.50	6	7,278	0.08%
2019/07/18	12	261.79	8	263.94	259.00	4	7,308	0.05%
2019/07/17	5	267.40	2	268.25	267.00	3	7,339	0.04%
2019/07/16	6	269.33	10	270.60	269.50	-4	7,398	-0.05%
2019/07/15	13	266.38	8	267.25	267.50	5	7,462	0.07%
2019/07/12	5	271.80	24	272.19	273.50	-19	7,635	-0.25%
2019/07/11	4	272.00	5	270.80	271.50	-1	7,939	-0.01%
2019/07/10	6	266.50	3	268.83	269.00	3	7,981	0.04%
2019/07/09	5	267.80	7	266.07	264.00	-2	7,998	-0.03%
2019/07/08	4	275.75	0	0.00	275.00	4	7,963	0.05%
2019/07/05	22	278.20	17	278.62	278.00	5	8,066	0.06%
2019/07/04	20	277.48	11	279.18	277.00	9	8,069	0.11%
2019/07/03	14	270.39	3	270.83	270.00	11	8,107	0.14%
2019/07/02	5	272.50	4	273.13	271.50	1	8,194	0.01%
2019/07/01	1	272.50	2	272.00	272.50	-1	8,287	-0.01%
2019/06/28	3	266.17	0	0.00	264.00	3	8,235	0.04%
2019/06/27	0	0.00	2	268.50	267.50	-2	8,232	-0.02%
2019/06/26	0	0.00	1	264.50	266.00	-1	8,216	-0.01%
2019/06/25	10.6	264.75	6	269.50	263.50	4.6	8,208	0.06%
2019/06/24	0	0.00	3	270.67	271.00	-3	8,203	-0.04%
2019/06/21	8	268.81	6	266.42	267.50	2	8,223	0.02%
2019/06/20	28	273.04	22	271.75	270.00	6	8,264	0.07%
2019/06/19	5.1	263.41	6	263.42	264.00	-0.9	8,166	-0.01%
2019/06/18	19	259.32	5	260.10	258.00	14	8,118	0.17%
2019/06/17	8	258.13	9	254.94	261.00	-1	8,121	-0.01%
2019/06/14	1	252.00	3	251.00	251.00	-2	8,100	-0.02%
2019/06/13	1.2	246.75	4	246.75	247.00	-2.8	8,139	-0.03%
2019/06/12	3	247.50	2	248.75	249.00	1	8,412	0.01%
2019/06/11	6	247.58	5	250.20	251.50	1	8,450	0.01%
2019/06/10	10.2	249.83	5	250.10	251.00	5.2	8,413	0.06%
2019/06/06	13	248.46	7	246.29	245.00	6	8,470	0.07%
2019/06/05	20	264.23	19	259.92	256.00	1	8,406	0.01%
2019/06/04	5	264.40	7	264.86	263.50	-2	8,298	-0.02%
2019/06/03	1	262.50	7	259.00	262.00	-6	8,309	-0.07%
2019/05/31	8	257.69	17	256.44	261.00	-9	8,295	-0.11%
2019/05/30	8	255.56	10	253.90	251.00	-2	8,268	-0.02%
2019/05/29	11	250.00	12	251.50	255.00	-1	8,300	-0.01%
2019/05/28	4	245.00	21	244.50	245.50	-17	8,516	-0.20%
2019/05/27	7.1	243.31	4	244.75	245.00	3.1	8,683	0.04%
2019/05/24	12.1	244.62	11	242.09	242.00	1.1	8,740	0.01%
2019/05/23	12	244.88	6	243.83	244.50	6	8,862	0.07%
2019/05/22	3	256.17	0	0.00	253.50	3	8,826	0.03%
2019/05/21	5	255.80	4	255.75	258.00	1	8,950	0.01%
2019/05/20	26.1	252.56	28	251.18	251.50	-1.9	8,962	-0.02%
2019/05/17	6	250.50	7	249.57	249.50	-1	9,055	-0.01%
2019/05/16	11	252.41	7	252.79	249.00	4	9,151	0.04%
2019/05/15	19.1	261.21	19	259.47	259.00	0.1	9,247	0.00%
2019/05/14	33	256.83	33	255.34	258.00	0	9,619	0.00%
2019/05/13	25.1	269.63	9	260.83	259.50	16.1	9,767	0.16%
2019/05/10	44.2	282.49	38	286.11	280.50	6.2	9,627	0.06%
2019/05/09	6.2	289.76	5.1	288.04	286.00	1.1	9,500	0.01%
2019/05/08	17	290.15	20	288.60	294.50	-3	9,514	-0.03%
2019/05/07	32	294.63	25	296.36	293.00	7	9,594	0.07%
2019/05/06	24.2	293.00	28	294.43	293.50	-3.8	9,807	-0.04%
2019/05/03	28.1	300.63	26	296.50	300.00	2.1	9,747	0.02%
2019/05/02	4	302.63	4	302.75	303.50	0	9,674	0.00%
2019/04/30	15	303.67	7.1	300.97	304.50	8	9,690	0.08%
2019/04/29	39	304.13	40	311.58	300.50	-1	9,725	-0.01%
2019/04/26	25	317.78	15	317.97	319.00	10	9,583	0.10%
2019/04/25	39	310.29	24	309.73	321.50	15	9,624	0.16%
2019/04/24	4	320.75	6	320.75	319.50	-2	9,552	-0.02%
2019/04/23	7	323.07	2	319.75	321.50	5	9,640	0.05%
2019/04/22	13	329.62	3	331.33	327.50	10	9,626	0.10%
2019/04/19	18	332.58	17	329.62	333.50	1	9,748	0.01%
2019/04/18	33	339.27	26	344.63	331.00	7	9,862	0.07%
2019/04/17	46	342.13	41	338.49	345.00	5	9,990	0.05%
2019/04/16	14	332.75	15	333.60	332.50	-1	9,759	-0.01%
2019/04/15	2.1	329.31	9	329.00	330.50	-6.9	9,814	-0.07%
2019/04/12	33.1	327.51	24	329.25	326.00	9.1	10,131	0.09%
2019/04/11	11	331.91	7	333.50	329.00	4	10,283	0.04%
2019/04/10	28	328.84	28	328.29	329.00	0	10,265	0.00%
2019/04/09	16.1	331.10	25	330.54	330.00	-8.9	10,321	-0.09%
2019/04/08	24	330.15	13	331.19	324.50	11	10,433	0.11%
2019/04/03	5	330.00	5	325.80	330.00	0	10,555	0.00%
2019/04/02	4	321.50	2	321.50	320.00	2	10,591	0.02%
2019/04/01	26	326.04	25	321.80	321.00	1	10,685	0.01%
2019/03/29	3	325.00	3	325.67	323.00	0	10,728	0.00%
2019/03/27	4	324.38	9	323.39	324.00	-5	11,222	-0.04%
2019/03/26	21	322.81	17	322.41	323.00	4	11,369	0.04%
2019/03/25	5	320.70	0	0.00	318.00	5	11,539	0.04%
2019/03/22	8	334.38	2	339.00	331.00	6	11,684	0.05%
2019/03/21	24	334.25	27	334.22	334.50	-3	11,979	-0.02%
2019/03/20	23	333.44	25	335.70	334.50	-2	12,400	-0.02%
2019/03/19	21	334.76	5	338.90	333.50	16	12,527	0.13%
2019/03/18	7	345.57	7	346.29	341.00	0	12,700	0.00%
2019/03/15	34	347.68	29	346.43	345.50	5	12,962	0.04%
2019/03/14	20	335.88	21	339.07	339.00	-1	12,989	-0.01%
2019/03/13	2	332.50	3	334.33	338.00	-1	13,305	-0.01%
2019/03/12	2	335.00	2	336.50	332.00	0	13,549	0.00%
2019/03/11	0	0.00	6	336.08	339.50	-6	13,804	-0.04%
2019/03/08	7	330.43	10	331.35	336.50	-3	14,058	-0.02%
2019/03/07	8	335.25	6	333.17	336.00	2	14,258	0.01%
2019/03/06	10	341.65	6	343.42	339.50	4	14,670	0.03%
2019/03/05	7	343.00	8	341.94	340.00	-1	15,102	-0.01%
2019/03/04	7	345.14	9	346.50	349.50	-2	15,341	-0.01%
2019/02/27	22	348.84	20	349.40	346.00	2	15,421	0.01%
2019/02/26	5	381.50	18	379.44	372.00	-13	15,363	-0.08%
2019/02/25	22	377.07	24	379.94	375.00	-2	15,588	-0.01%
2019/02/22	61	382.14	6	379.58	375.50	55	15,898	0.35%
2019/02/21	13	374.77	58	370.97	381.00	-45	15,977	-0.28%
2019/02/20	4	379.63	15	376.10	373.00	-11	16,022	-0.07%
2019/02/19	14	370.46	10	371.50	368.00	4	16,155	0.02%
2019/02/18	3	369.83	4	370.00	371.50	-1	16,227	-0.01%
2019/02/15	12	362.54	15	365.63	360.00	-3	16,313	-0.02%
2019/02/14	24	377.67	22	379.39	375.50	2	16,411	0.01%
2019/02/13	38	373.76	26	371.79	382.50	12	16,498	0.07%
2019/02/12	14	348.21	12	346.96	352.00	2	16,465	0.01%
2019/02/11	5	325.50	6	326.58	328.00	-1	16,537	-0.01%
2019/01/30	1	322.50	1	324.50	321.50	0	17,013	0.00%
2019/01/29	2	321.00	2	321.25	321.00	0	17,472	0.00%
2019/01/28	9	334.89	8	333.56	328.00	1	17,718	0.01%
2019/01/25	13	327.54	10	325.05	328.50	3	18,290	0.02%
2019/01/23	2	314.50	2	315.25	316.50	0	19,031	0.00%
2019/01/22	6	317.67	2	316.50	316.50	4	19,435	0.02%
2019/01/21	4	323.13	7	322.57	320.00	-3	19,803	-0.02%
2019/01/18	1	318.00	3	317.17	318.50	-2	20,210	-0.01%
2019/01/17	12	318.92	14	321.68	313.50	-2	20,494	-0.01%
2019/01/16	8	317.00	11	316.91	317.50	-3	20,815	-0.01%
2019/01/15	18	313.69	19	311.21	314.00	-1	21,044	0.00%
2019/01/14	5	304.60	4	307.63	307.00	1	21,175	0.00%
2019/01/11	17	307.85	19	308.03	306.00	-2	21,492	-0.01%
2019/01/10	29	306.07	27	305.81	304.50	2	21,530	0.01%
2019/01/09	46	302.26	110	307.57	303.50	-64	21,682	-0.30%	大賣/
2019/01/08	24	294.88	21	294.38	294.00	3	21,582	0.01%
2019/01/07	9	298.83	12	298.17	296.50	-3	21,821	-0.01%
2019/01/04	24	291.19	29	290.67	289.50	-5	22,086	-0.02%
2019/01/03	58	311.13	48	310.63	303.00	10	22,148	0.05%
2019/01/02	15	318.43	42	315.98	314.00	-27	22,326	-0.12%
2018/12/28	35	322.36	32	320.64	319.00	3	22,743	0.01%
2018/12/27	30	326.23	31	326.13	321.00	-1	23,057	0.00%
2018/12/26	37	333.45	28.1	331.98	314.00	8.9	23,010	0.04%
2018/12/25	37	322.31	21	321.69	328.50	16	22,973	0.07%
2018/12/24	40	326.00	39.1	322.53	331.00	0.9	23,045	0.00%
2018/12/22	4	323.13	58	323.11	322.50	-54	23,071	-0.23%
2018/12/21	69	316.49	17	315.79	328.00	52	23,401	0.22%
2018/12/20	28	311.80	33	315.98	314.00	-5	23,379	-0.02%
2018/12/19	42	327.06	12	323.67	320.00	30	23,332	0.13%
2018/12/18	53	317.45	32	316.31	320.00	21	23,364	0.09%
2018/12/17	33	321.98	90.1	318.43	321.50	-57.1	23,451	-0.24%
2018/12/14	49	313.12	43	308.24	320.00	6	23,654	0.03%
2018/12/13	23.2	321.75	21.2	317.32	314.50	2	23,631	0.01%
2018/12/12	78	341.17	19	340.84	338.50	59	23,390	0.25%
2018/12/11	13	326.58	76	327.49	332.00	-63	23,313	-0.27%
2018/12/10	34	331.72	24	329.02	323.50	10	23,451	0.04%
2018/12/07	21	353.17	15	351.53	356.50	6	23,309	0.03%
2018/12/06	42	361.08	36	362.40	349.50	6	23,214	0.03%
2018/12/05	18	386.83	18	386.97	388.00	0	23,066	0.00%
2018/12/04	31	408.76	16	410.03	401.50	15	23,116	0.06%
2018/12/03	11	399.82	28	402.43	407.00	-17	23,138	-0.07%
2018/11/30	18	365.31	26	365.35	370.00	-8	23,150	-0.03%
2018/11/29	24	367.52	20	368.85	359.50	4	23,039	0.02%
2018/11/28	14	351.00	41	347.21	357.50	-27	22,901	-0.12%
2018/11/27	19	336.55	27	332.52	340.00	-8	22,647	-0.04%
2018/11/26	11	323.32	5	323.70	327.00	6	22,440	0.03%
2018/11/23	42	326.37	27	327.87	319.00	15	22,378	0.07%
2018/11/22	21	345.19	24	338.60	332.00	-3	22,313	-0.01%
2018/11/21	18	326.19	26	329.65	340.00	-8	22,117	-0.04%
2018/11/20	52	320.09	53	317.43	321.00	-1	21,995	0.00%
2018/11/19	57.7	315.61	16	313.94	317.50	41.7	21,950	0.19%
2018/11/16	31	320.18	78	315.29	310.00	-47	21,979	-0.21%
2018/11/15	14.1	308.37	18	308.58	312.00	-4	21,801	-0.02%
2018/11/14	25	310.60	32	311.75	306.00	-7	21,837	-0.03%
2018/11/13	13	299.73	8	302.50	311.00	5	21,884	0.02%
2018/11/12	18	309.19	12	310.04	310.00	6	21,928	0.03%
2018/11/09	27	323.59	25.4	325.97	329.00	1.6	21,966	0.01%
2018/11/08	21	334.57	27	336.63	324.00	-6	21,832	-0.03%
2018/11/07	26	316.94	19.6	318.34	331.00	6.4	21,787	0.03%
2018/11/06	50	319.36	53	324.19	308.00	-3	21,693	-0.01%
2018/11/05	28	339.13	14	337.64	340.00	14	21,585	0.06%
2018/11/02	31.1	362.13	47	366.93	345.50	-15.9	21,659	-0.07%
2018/11/01	16	323.69	26	331.81	347.00	-10	21,253	-0.05%
2018/10/31	15.2	318.49	14	319.18	315.50	1.2	20,947	0.01%
2018/10/30	60	307.52	184	308.36	298.00	-124	20,601	-0.60%	大賣/鉅額交易
2018/10/29	151	325.69	110	319.72	320.00	41	20,523	0.20%	大買/大賣/
2018/10/26	111.2	323.91	20	320.75	324.00	91.2	20,366	0.45%	大買/
2018/10/25	26.3	320.83	30	320.70	315.50	-3.8	20,022	-0.02%
2018/10/24	39	363.36	32	361.92	349.00	7	19,958	0.04%
2018/10/23	14.1	380.83	16	376.03	366.00	-1.9	19,663	-0.01%
2018/10/22	23	383.02	16	386.50	390.00	7	19,377	0.04%
2018/10/19	57	397.97	48	394.07	394.00	9	19,227	0.05%
2018/10/18	29	424.28	24	421.69	421.50	5	18,942	0.03%
2018/10/17	51	434.63	40	432.35	418.00	11	18,861	0.06%
2018/10/16	22	420.05	26	421.90	419.00	-4	18,685	-0.02%
2018/10/15	32.1	419.14	14	420.68	410.00	18.1	18,626	0.10%
2018/10/12	27	408.98	17	409.85	415.00	10	18,516	0.05%
2018/10/11	44.1	390.88	31.1	395.40	388.00	13	18,424	0.07%
2018/10/09	7	414.21	26.2	412.02	423.50	-19.2	18,235	-0.11%
2018/10/08	44	396.56	43	396.90	404.00	1	17,981	0.01%
2018/10/05	32.1	416.18	40.2	416.16	403.00	-8.1	17,564	-0.05%
2018/10/04	12	454.58	10	448.85	446.00	2	17,277	0.01%
2018/10/03	23.1	450.68	11	459.00	451.00	12.1	17,402	0.07%
2018/10/02	32.1	467.81	12	467.25	458.00	20.1	17,240	0.12%
2018/10/01	5	460.30	8	464.63	470.00	-3	17,144	-0.02%
2018/09/28	53.5	460.42	49	460.85	459.00	4.5	17,136	0.03%
2018/09/27	16.5	474.33	9	476.22	466.00	7.5	16,819	0.04%
2018/09/26	27.3	496.74	5.2	506.64	490.00	22.1	16,641	0.13%
2018/09/25	8	512.50	11	515.00	506.00	-3	16,651	-0.02%
2018/09/21	9.1	506.20	25.8	505.63	514.00	-16.8	16,571	-0.10%
2018/09/20	31.2	479.53	30	482.15	490.00	1.2	16,382	0.01%
2018/09/19	24.4	500.99	12	496.17	479.00	12.4	15,986	0.08%
2018/09/18	13	510.69	8	522.38	501.00	5	15,768	0.03%
2018/09/17	6	530.17	9	530.33	533.00	-3	15,646	-0.02%
2018/09/14	14.2	525.69	17.2	524.00	534.00	-3	15,608	-0.02%
2018/09/13	11.1	521.82	14	527.00	508.00	-2.9	15,358	-0.02%
2018/09/12	17.1	529.87	11	531.09	528.00	6.1	15,240	0.04%
2018/09/11	45	542.60	44.3	551.26	546.00	0.7	15,244	0.00%
2018/09/10	46	538.80	49	539.69	532.00	-3	15,046	-0.02%
2018/09/07	32.2	569.48	17	552.94	545.00	15.2	14,799	0.10%
2018/09/06	21.1	602.20	16	613.31	595.00	5.1	14,466	0.04%
2018/09/05	9	621.44	1	640.00	611.00	8	14,238	0.06%
2018/09/04	14.1	616.81	15	624.60	630.00	-0.9	14,222	-0.01%
2018/09/03	15.1	651.16	4	674.75	629.00	11.1	13,956	0.08%
2018/08/31	8.1	696.64	9	697.33	698.00	-0.9	13,827	-0.01%
2018/08/30	6	701.33	3	700.00	696.00	3	13,859	0.02%
2018/08/29	9	695.33	12	697.83	705.00	-3	13,851	-0.02%
2018/08/28	37	690.62	36	687.58	675.00	1	13,739	0.01%
2018/08/27	12	684.92	17	682.65	695.00	-5	13,582	-0.04%
2018/08/24	12	641.83	13	641.31	643.00	-1	13,402	-0.01%
2018/08/23	27	641.44	22	628.86	628.00	5	13,317	0.04%
2018/08/22	2	657.50	3	664.00	650.00	-1	13,214	-0.01%
2018/08/21	9	667.11	12	658.75	673.00	-3	13,070	-0.02%
2018/08/20	18	644.83	22.6	638.09	662.00	-4.6	12,901	-0.04%
2018/08/17	27	666.36	11	681.18	630.00	16	12,641	0.13%
2018/08/16	4	653.75	10	644.80	663.00	-6	12,302	-0.05%
2018/08/15	19	612.74	16	615.31	610.00	3	12,018	0.02%
2018/08/14	7	611.22	21	619.71	637.00	-14	11,792	-0.12%
2018/08/13	22.2	607.61	24	612.21	597.00	-1.8	11,467	-0.02%
2018/08/10	65.3	687.96	63	682.64	651.00	2.3	11,084	0.02%
2018/08/09	25.2	726.12	17	727.52	720.00	8.1	10,698	0.08%
2018/08/08	24.2	776.63	12.1	767.29	742.00	12.2	10,347	0.12%
2018/08/07	14	753.79	17	759.12	788.00	-3	10,030	-0.03%
2018/08/06	18	743.16	15	741.60	724.00	3	10,095	0.03%
2018/08/03	25	725.16	38	725.19	730.00	-13	10,156	-0.13%
2018/08/02	25	735.72	15	732.78	716.00	10	9,950	0.10%
2018/08/01	9	785.56	8	795.38	795.00	1	9,883	0.01%
2018/07/31	23	793.74	19	799.11	781.00	4	9,829	0.04%
2018/07/30	12	872.35	4	893.47	840.00	8	9,636	0.08%
2018/07/27	3	928.00	3	923.67	933.00	0	9,581	0.00%
2018/07/26	7	920.57	8	928.13	915.00	-1	9,643	-0.01%
2018/07/25	7	914.14	8.1	913.47	925.00	-1.1	9,619	-0.01%
2018/07/24	6	877.17	10	878.60	893.00	-4	9,720	-0.04%
2018/07/23	8	818.51	10	829.10	843.00	-2	9,844	-0.02%
2018/07/20	7	861.86	6	824.67	812.00	1	9,892	0.01%
2018/07/19	13	869.31	9	889.22	892.00	4	9,848	0.04%
2018/07/18	8.4	879.94	7	852.71	860.00	1.4	9,781	0.01%
2018/07/17	12	918.05	3	925.33	904.00	9	9,682	0.09%
2018/07/16	3	985.00	0	0.00	962.00	3	9,580	0.03%
2018/07/13	3.8	1013.10	2	1005.00	998.00	1.8	9,632	0.02%
2018/07/12	4	1003.50	2	1002.00	1005.00	2	9,608	0.02%
2018/07/11	5	985.80	2	990.00	965.00	3	9,508	0.03%
2018/07/10	1	1025.00	2	1037.50	1045.00	-1	9,173	-0.01%
2018/07/09	7.3	1030.21	8.1	1024.51	1020.00	-0.8	9,168	-0.01%
2018/07/06	15	1092.67	12	1117.50	1175.00	3	9,120	0.03%
2018/07/05	2	1120.00	1	1195.00	1115.00	1	9,021	0.01%
2018/07/04	5.1	1187.93	4	1195.00	1180.00	1.1	8,974	0.01%
2018/07/03	11.1	1240.11	8	1235.00	1165.00	3.1	8,943	0.03%
2018/07/02	3	1191.67	7.1	1181.27	1230.00	-4.1	8,742	-0.05%
2018/06/29	8	1101.92	11	1102.28	1125.00	-3	8,658	-0.03%
2018/06/28	3.1	1040.13	6	1045.83	1055.00	-2.9	8,572	-0.03%
2018/06/27	13	1058.46	17	1074.41	1020.00	-4	8,554	-0.05%
2018/06/26	8	961.50	16	982.40	1035.00	-8	8,482	-0.09%
2018/06/25	10	953.50	9	963.33	949.00	1	8,446	0.01%
2018/06/22	6	951.00	6	964.83	942.00	0	8,464	0.00%
2018/06/21	7	1033.57	5	1019.40	987.00	2	8,456	0.02%
2018/06/20	11.6	976.31	8	970.63	1010.00	3.6	8,485	0.04%
2018/06/19	4.5	1075.00	0	0.00	1035.00	4.5	8,404	0.05%
2018/06/15	8	1100.63	14	1111.07	1135.00	-6	8,410	-0.07%
2018/06/14	4.1	1109.27	4	1147.50	1080.00	0.1	8,400	0.00%
2018/06/13	4.1	1104.39	4	1115.06	1130.00	0.1	8,377	0.00%
2018/06/12	32.6	1128.03	11	1126.82	1135.00	21.6	8,374	0.26%
2018/06/11	17.1	1223.45	4	1220.00	1210.00	13.1	8,254	0.16%
2018/06/08	7.3	1197.81	3	1213.33	1180.00	4.3	8,214	0.05%
2018/06/07	6	1188.39	7.1	1179.01	1230.00	-1.1	8,254	-0.01%
2018/06/06	4.1	1072.32	6	1097.50	1125.00	-1.9	8,199	-0.02%
2018/06/05	22.3	1033.09	4	1025.00	1025.00	18.2	8,160	0.22%
2018/06/04	1	1065.00	5.1	1063.96	1070.00	-4.1	8,132	-0.05%
2018/06/01	4.1	952.49	1	990.91	982.00	3.1	8,189	0.04%
2018/05/31	37	995.37	4	1013.85	951.00	33	8,259	0.40%
2018/05/30	12	1031.25	2	1035.00	1035.00	10	8,238	0.12%
2018/05/29	6.7	1043.31	5	1052.00	1090.00	1.7	8,203	0.02%
2018/05/28	5	1029.00	2	1022.59	1065.00	3	8,265	0.04%
2018/05/25	13	960.15	6	955.00	969.00	7	8,376	0.08%
2018/05/24	20	893.85	1	925.00	913.00	19	8,482	0.22%
2018/05/23	40.3	943.17	5	982.00	883.00	35.3	8,545	0.41%
2018/05/21	10	959.20	6	919.71	974.00	4	8,574	0.05%
2018/05/18	14	872.30	9	888.78	886.00	5	8,598	0.06%
2018/05/17	26.5	845.32	2	890.00	844.00	24.5	8,572	0.29%
2018/05/16	5.1	937.82	1	926.00	926.00	4.1	8,565	0.05%
2018/05/15	0	0.00	7	991.58	1000.00	-7	8,607	-0.08%
2018/05/14	0	0.00	4	913.00	913.00	-4	8,578	-0.05%
2018/05/11	34	855.03	37	859.65	830.00	-3	8,639	-0.03%
2018/05/10	39	815.54	38	797.39	845.00	1	8,382	0.01%
2018/05/09	22	746.50	16.1	754.56	769.00	5.9	8,193	0.07%
2018/05/08	27	740.96	24	735.58	718.00	3	8,066	0.04%
2018/05/07	1	730.00	6.1	715.24	741.00	-5.1	7,911	-0.06%
2018/05/04	3	673.33	2	673.50	674.00	1	7,867	0.01%
2018/05/03	5	648.20	3	654.00	653.00	2	7,785	0.03%
2018/05/02	13	657.69	17	651.29	655.00	-4	7,734	-0.05%
2018/04/30	14	631.71	15	632.26	627.00	-1	7,707	-0.01%
2018/04/26	14	606.14	17	607.53	593.00	-3	7,738	-0.04%
2018/04/25	15	616.56	9	611.56	584.00	6	7,584	0.08%
2018/04/24	24	639.66	22	633.09	639.00	2	7,374	0.03%
2018/04/23	15	653.73	12.1	653.04	684.00	2.9	7,193	0.04%
2018/04/20	15	644.22	14	632.50	622.00	1	7,192	0.01%
2018/04/19	48	673.88	45	681.13	650.00	3	7,135	0.04%
2018/04/18	4	645.00	4	637.56	664.00	0	6,969	0.00%
2018/04/17	9	621.67	5	622.20	604.00	4	6,938	0.06%
2018/04/16	7	602.29	11.3	600.77	616.00	-4.3	6,791	-0.06%
2018/04/13	2	565.97	1	558.00	560.00	1	6,736	0.01%
2018/04/12	1	549.00	2	552.50	552.00	-1	6,707	-0.01%
2018/04/11	0.1	543.00	0	0.00	544.00	0.1	6,723	0.00%
2018/04/10	6.1	539.54	7	548.43	545.00	-0.9	6,796	-0.01%
2018/04/09	0.1	530.00	2	530.00	532.00	-1.9	6,716	-0.03%
2018/04/03	1	507.08	0	0.00	511.00	1	6,666	0.02%
2018/04/02	2	519.00	2	512.50	503.00	0	6,673	0.00%
2018/03/31	6	531.12	3	520.00	522.00	3	6,625	0.05%
2018/03/30	4	547.28	3	522.33	522.00	1	6,663	0.02%
2018/03/29	2	514.00	4.1	517.19	520.00	-2.1	6,608	-0.03%
2018/03/28	3	497.00	4	494.75	495.00	-1	6,563	-0.02%
2018/03/27	5	501.80	4	501.75	503.00	1	6,542	0.02%
2018/03/26	6	491.75	19	488.63	475.00	-13	6,466	-0.20%
2018/03/23	14	490.67	11	490.32	484.00	3	6,424	0.05%
2018/03/22	12	508.16	10	506.50	507.00	2	6,438	0.03%
2018/03/21	25	480.02	12.1	484.63	488.00	13	6,366	0.20%
2018/03/20	23	453.67	22	459.32	467.00	1	6,256	0.02%
2018/03/19	7	426.43	6	439.25	441.00	1	6,150	0.02%
2018/03/16	4	415.88	4	422.50	425.00	0	6,091	0.00%
2018/03/15	12	411.92	12	415.50	417.50	0	6,030	0.00%
2018/03/14	3.1	425.63	3	408.00	405.50	0.1	6,045	0.00%
2018/03/13	3	415.01	5	415.80	419.00	-2	6,009	-0.03%
2018/03/12	6.1	414.12	6.3	410.30	410.00	-0.2	5,998	0.00%
2018/03/09	4.1	410.02	11	408.81	405.50	-6.9	5,986	-0.12%
2018/03/08	3	401.50	4	400.00	400.50	-1	5,903	-0.02%
2018/03/07	6	384.50	9	391.06	393.50	-3	5,856	-0.05%
2018/03/06	6	384.33	12	383.50	383.50	-6	5,819	-0.10%
2018/03/05	12	377.63	9	376.94	377.00	3	6,084	0.05%
2018/03/02	23	361.15	25	366.10	365.50	-2	6,006	-0.03%
2018/03/01	7	335.93	9	339.83	346.00	-2	5,882	-0.03%
2018/02/27	0	0.00	1	329.00	330.50	-1	5,833	-0.02%
2018/02/26	5	327.50	5	324.10	325.00	0	5,824	0.00%
2018/02/23	6	339.08	3	347.17	325.00	3	5,726	0.05%
2018/02/22	5	322.40	14	319.11	327.00	-9	5,606	-0.16%
2018/02/21	2	324.50	2	326.00	326.00	0	5,491	0.00%
2018/02/12	9	327.72	5	317.50	312.00	4	5,437	0.07%
2018/02/09	2	325.50	1	332.00	331.50	1	5,426	0.02%
2018/02/08	7	353.57	2	348.00	348.00	5	5,406	0.09%
2018/02/07	4	368.75	3	371.83	357.50	1	5,364	0.02%
2018/02/06	4	361.13	2	356.75	354.00	2	5,307	0.04%
2018/02/05	5	386.10	0	0.00	385.00	5	5,207	0.10%
2018/02/02	5	402.00	7	407.64	400.00	-2	5,176	-0.04%
2018/02/01	3	386.67	1	384.00	386.00	2	5,070	0.04%
2018/01/31	6	377.75	10	379.00	387.00	-4	5,049	-0.08%
2018/01/30	5	373.00	3	376.67	373.00	2	5,001	0.04%
2018/01/29	3	377.50	4	379.38	382.50	-1	4,960	-0.02%
2018/01/26	12	381.08	8	383.38	373.00	4	4,892	0.08%
2018/01/25	3	398.00	3	392.67	395.50	0	4,805	0.00%
2018/01/24	5	400.40	5	398.50	397.00	0	4,794	0.00%
2018/01/23	7	419.43	9	409.33	395.00	-2	4,728	-0.04%
2018/01/22	16	411.34	19	412.71	415.00	-3	4,613	-0.07%
2018/01/19	6	381.33	11	375.00	389.00	-5	4,490	-0.11%
2018/01/18	4	359.38	6	363.83	362.00	-2	4,482	-0.04%
2018/01/17	5	351.90	5	354.80	355.00	0	4,397	0.00%
2018/01/16	11	350.23	11	353.91	360.50	0	4,332	0.00%
2018/01/15	8	363.00	4	364.00	354.00	4	4,165	0.10%
2018/01/12	5	375.90	1	377.00	375.00	4	4,073	0.10%
2018/01/11	4	395.88	2	393.50	386.50	2	4,022	0.05%
2018/01/10	3	381.33	0	0.00	379.50	3	3,929	0.08%
2018/01/09	1	398.50	0	0.00	394.00	1	3,907	0.03%
2018/01/08	2	397.75	2	403.50	400.00	0	3,857	0.00%
2018/01/05	8	399.00	10	402.20	404.00	-2	3,856	-0.05%
2018/01/04	11	407.86	9	411.06	398.50	2	3,820	0.05%
2018/01/03	1	372.50	2	381.00	389.00	-1	3,730	-0.03%
2018/01/02	1	348.00	0	0.00	354.00	1	3,684	0.03%