國巨 (2327)-富邦-左營券商分點個股進出

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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	0.1	541.00	0	0.00	537.00	0.1	2,426	0.00%
2024/11/21	2	532.93	1.1	533.82	534.00	0.9	2,434	0.04%
2024/11/20	4.1	532.01	2	526.50	526.00	2.1	2,440	0.08%
2024/11/19	1.1	530.55	0	0.00	535.00	1.1	2,441	0.05%
2024/11/18	0	532.29	0	0.00	530.00	0	2,446	0.00%
2024/11/15	0.1	535.11	0	0.00	533.00	0.1	2,444	0.00%
2024/11/14	0	540.00	1	535.00	534.00	-1	2,453	-0.04%
2024/11/13	4	554.00	0	0.00	551.00	4	2,478	0.16%
2024/11/12	3	549.33	2	549.52	545.00	1	2,489	0.04%
2024/11/11	3	545.04	0.1	550.00	557.00	3	2,477	0.12%
2024/11/08	7.1	552.37	10	555.10	548.00	-2.9	2,477	-0.12%
2024/11/07	1	551.00	0	554.00	551.00	1	2,473	0.04%
2024/11/06	1	534.04	0	0.00	534.00	1	2,465	0.04%
2024/11/05	1.1	538.16	0.2	539.36	538.00	0.8	2,455	0.03%
2024/11/04	0.1	545.99	0	0.00	543.00	0.1	2,502	0.00%
2024/11/01	6.1	540.75	0	0.00	545.00	6.1	2,541	0.24%
2024/10/30	5.8	565.04	1	561.00	558.00	4.8	2,536	0.19%
2024/10/29	4.4	592.70	1	589.00	591.00	3.4	2,439	0.14%
2024/10/28	0	608.00	0	0.00	613.00	0	2,496	0.00%
2024/10/25	0	611.00	0.4	615.00	615.00	-0.4	2,497	-0.02%
2024/10/24	0.1	612.73	8	611.00	610.00	-7.9	2,529	-0.31%
2024/10/23	0.1	612.96	0	0.00	614.00	0.1	2,571	0.00%
2024/10/22	0	620.00	0	0.00	620.00	0	2,568	0.00%
2024/10/18	0	624.00	1	625.00	624.00	-1	2,619	-0.04%
2024/10/17	2	617.00	2	621.00	619.00	0	2,623	0.00%
2024/10/16	0	614.00	0.2	621.00	621.00	-0.2	2,633	-0.01%
2024/10/15	1	625.00	0	0.00	625.00	1	2,708	0.04%
2024/10/14	1	605.00	1	609.00	618.00	0	2,706	0.00%
2024/10/11	1	603.01	0	0.00	604.00	1	2,736	0.04%
2024/10/09	0	621.00	0	0.00	611.00	0	2,780	0.00%
2024/10/08	0	616.88	1	616.92	613.00	-1	2,790	-0.03%
2024/10/07	0	622.00	0	0.00	624.00	0	2,799	0.00%
2024/10/04	1	618.99	0	0.00	607.00	1	2,796	0.04%
2024/10/01	2	619.03	0	0.00	620.00	2	2,786	0.07%
2024/09/30	0.1	624.10	0	0.00	623.00	0.1	2,808	0.00%
2024/09/27	4	641.75	1	649.85	635.00	3	2,826	0.11%
2024/09/26	1	659.00	0	0.00	652.00	1	2,783	0.04%
2024/09/25	0	634.00	3	641.78	645.00	-3	2,759	-0.11%
2024/09/24	0.1	610.26	0	614.06	623.00	0	2,720	0.00%
2024/09/23	0	610.00	13	611.38	613.00	-13	2,761	-0.47%
2024/09/20	0.1	608.95	0	0.00	604.00	0.1	2,810	0.00%
2024/09/19	0.2	603.93	0.1	599.00	609.00	0.1	2,841	0.00%
2024/09/18	0	600.42	0	0.00	604.00	0	2,882	0.00%
2024/09/16	0	0.00	0	613.00	615.00	0	2,982	0.00%
2024/09/13	0.1	605.20	0	0.00	606.00	0.1	2,983	0.00%
2024/09/12	2	604.00	3	607.00	603.00	-1	3,001	-0.03%
2024/09/11	0	577.00	0	0.00	573.00	0	2,989	0.00%
2024/09/10	1	573.30	0	0.00	577.00	1	2,985	0.03%
2024/09/09	1	590.00	0.1	593.00	593.00	0.9	3,013	0.03%
2024/09/06	0.2	606.02	0	613.00	607.00	0.2	2,993	0.01%
2024/09/05	2.2	607.80	0	0.00	606.00	2.2	2,994	0.07%
2024/09/04	1.1	615.95	1	608.12	608.00	0	2,999	0.00%
2024/09/03	0	649.00	0	0.00	642.00	0	2,995	0.00%
2024/09/02	0	0.00	0	658.00	655.00	0	3,001	0.00%
2024/08/30	0	661.00	1	661.00	657.00	-1	3,019	-0.03%
2024/08/29	0	652.00	0	647.00	657.00	0	3,016	0.00%
2024/08/28	3	649.34	1	648.00	654.00	2	3,026	0.07%
2024/08/27	3	649.33	2	654.00	653.00	1	3,092	0.03%
2024/08/26	0	654.91	2	655.50	655.00	-2	3,098	-0.06%
2024/08/23	0	637.00	0	641.00	648.00	0	3,089	0.00%
2024/08/22	0.7	642.00	1	641.00	641.00	-0.3	3,089	-0.01%
2024/08/21	3	642.33	1	646.00	635.00	2	3,121	0.06%
2024/08/20	2	638.50	1	647.00	646.00	1	3,118	0.03%
2024/08/16	2.2	629.48	1.2	632.82	631.00	1.1	3,111	0.03%
2024/08/15	5.1	628.19	0	0.00	622.00	5.1	3,092	0.16%
2024/08/14	10	751.90	5	750.20	745.00	5	3,046	0.16%
2024/08/13	0	737.00	0.1	738.00	738.00	-0.1	3,028	0.00%
2024/08/12	6	733.00	18	734.50	733.00	-12	3,039	-0.39%
2024/08/09	4	745.00	0	740.00	727.00	4	3,045	0.13%
2024/08/08	9.2	701.56	0	0.00	701.00	9.2	3,020	0.30%
2024/08/07	0	700.00	0.1	704.00	702.00	-0.1	3,001	0.00%
2024/08/06	2.1	638.55	6.3	655.71	677.00	-4.1	3,014	-0.14%
2024/08/05	4.4	685.33	0	0.00	669.00	4.4	2,986	0.15%
2024/08/02	3.4	757.56	0.2	744.00	743.00	3.2	2,966	0.11%
2024/08/01	0	0.00	0.1	784.00	786.00	-0.1	2,960	0.00%
2024/07/31	0	778.00	0.3	777.33	792.00	-0.3	2,961	-0.01%
2024/07/30	0	716.00	0.1	722.00	730.00	-0.1	3,024	0.00%
2024/07/29	0	717.14	0.1	715.99	720.00	-0.1	3,019	0.00%
2024/07/26	0	725.50	0	0.00	727.00	0	3,009	0.00%
2024/07/23	0	753.00	1	754.00	755.00	-1	3,011	-0.03%
2024/07/22	1	757.00	0	0.00	742.00	1	2,999	0.03%
2024/07/19	3.4	768.42	0.1	780.00	766.00	3.3	2,974	0.11%
2024/07/18	0	0.00	1	786.00	795.00	-1	2,969	-0.03%
2024/07/17	0	0.00	1.1	801.91	798.00	-1.1	2,971	-0.04%
2024/07/16	2	810.50	0.3	807.67	804.00	1.7	3,010	0.06%
2024/07/15	0.1	765.99	0	0.00	772.00	0.1	2,958	0.00%
2024/07/12	0.3	774.73	1	773.12	770.00	-0.7	2,960	-0.02%
2024/07/11	1	769.03	1.7	782.13	797.00	-0.7	2,928	-0.02%
2024/07/10	0	753.50	1.1	762.85	764.00	-1.1	2,881	-0.04%
2024/07/08	0	0.00	7	747.57	755.00	-7	2,903	-0.24%
2024/07/05	1	761.00	1.1	755.86	754.00	-0.1	2,926	0.00%
2024/07/04	0.3	742.67	0.4	746.71	753.00	-0.1	2,929	0.00%
2024/07/03	0	735.00	0	0.00	731.00	0	2,920	0.00%
2024/07/02	0.2	716.49	0	717.19	717.00	0.2	2,916	0.01%
2024/07/01	2	728.49	0	726.00	724.00	2	2,923	0.07%
2024/06/28	0	734.02	0	0.00	730.00	0	2,927	0.00%
2024/06/27	3.1	743.32	1.1	738.18	742.00	2	3,027	0.07%
2024/06/26	2	756.00	0.4	760.00	763.00	1.6	2,986	0.05%
2024/06/25	3	761.65	2.2	759.45	756.00	0.8	2,969	0.03%
2024/06/24	1	767.99	1.1	762.45	759.00	-0.1	2,915	0.00%
2024/06/21	2	748.50	1.4	748.04	759.00	0.6	2,880	0.02%
2024/06/19	1	717.99	0.2	715.17	717.00	0.8	2,817	0.03%
2024/06/18	0.1	707.94	0.1	710.50	712.00	0	2,839	0.00%
2024/06/17	6	701.00	1.1	698.14	705.00	4.9	2,826	0.17%
2024/06/14	1	693.00	11.8	689.26	696.00	-10.8	2,819	-0.38%
2024/06/13	0	677.00	0.2	677.33	678.00	-0.1	2,780	-0.01%
2024/06/12	5.1	664.82	0	0.00	668.00	5.1	2,785	0.18%
2024/06/11	8	671.00	0	0.00	666.00	8	2,800	0.29%
2024/06/07	1.2	690.56	25.1	689.76	678.00	-23.9	2,825	-0.85%
2024/06/05	1	671.00	1	678.00	671.00	0	2,804	0.00%
2024/06/04	0	670.67	1	670.02	671.00	-1	2,847	-0.04%
2024/06/03	2	675.50	1	678.00	677.00	1	2,841	0.04%
2024/05/31	1	686.00	2.1	664.91	662.00	-1.1	2,834	-0.04%
2024/05/30	1.5	656.67	0	656.00	657.00	1.5	2,778	0.05%
2024/05/29	0	0.00	1.1	667.15	668.00	-1.1	2,791	-0.04%
2024/05/28	0	0.00	0	668.50	669.00	0	2,854	0.00%
2024/05/27	2	652.02	4.6	662.22	667.00	-2.6	2,880	-0.09%
2024/05/24	0	644.50	2	649.00	651.00	-2	2,838	-0.07%
2024/05/23	0	637.00	1	643.00	638.00	-1	2,811	-0.04%
2024/05/22	0	636.95	37.1	634.29	636.00	-37.1	2,821	-1.31%
2024/05/21	0.4	630.99	0	0.00	630.00	0.4	2,814	0.01%
2024/05/20	0.6	636.10	0	0.00	634.00	0.6	2,812	0.02%
2024/05/17	0	640.04	0	0.00	640.00	0	2,801	0.00%
2024/05/16	1	636.01	1	642.00	645.00	0	2,800	0.00%
2024/05/15	0.6	632.84	0	631.00	630.00	0.6	2,808	0.02%
2024/05/14	10.2	634.55	0.2	637.00	634.00	10	2,817	0.35%
2024/05/13	0.3	639.65	2	640.00	636.00	-1.7	2,813	-0.06%
2024/05/10	2.5	641.24	1	640.00	635.00	1.5	2,809	0.05%
2024/05/09	20	657.30	1	654.00	648.00	19	2,781	0.68%
2024/05/08	12	661.92	2.2	664.68	662.00	9.8	2,748	0.36%
2024/05/07	1.3	651.23	1.1	655.91	658.00	0.2	2,729	0.01%
2024/05/06	2	661.00	1	658.00	659.00	1	2,689	0.04%
2024/05/03	3	666.99	4.4	664.30	655.00	-1.4	2,641	-0.05%
2024/04/30	0	628.00	0	629.00	625.00	0	2,463	0.00%
2024/04/29	0	626.00	3.2	626.81	631.00	-3.2	2,447	-0.13%
2024/04/26	1	615.00	1	620.00	615.00	0	2,409	0.00%
2024/04/25	2	614.00	0	0.00	615.00	2	2,414	0.08%
2024/04/24	0	0.00	3.1	620.60	624.00	-3.1	2,408	-0.13%
2024/04/23	0	610.00	1	611.00	607.00	-1	2,442	-0.04%
2024/04/22	0.3	597.01	0.1	602.00	599.00	0.2	2,430	0.01%
2024/04/19	0.1	588.00	0	0.00	588.00	0.1	2,393	0.00%
2024/04/18	1.1	588.18	0	0.00	593.00	1.1	2,348	0.05%
2024/04/17	1	591.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	0.1	588.94	0	0.00	585.00	0.1	2,348	0.00%
2024/04/15	1.1	605.72	0	604.00	602.00	1.1	2,322	0.05%
2024/04/12	0	616.00	0	0.00	618.00	0	2,286	0.00%
2024/04/11	1.5	615.40	0	0.00	609.00	1.5	2,256	0.07%
2024/04/10	1	618.01	1	624.97	621.00	0	2,230	0.00%
2024/04/09	3	618.34	0	0.00	615.00	3	2,228	0.13%
2024/04/08	2	618.02	0	0.00	617.00	2	2,225	0.09%
2024/04/03	2	614.00	3	618.00	614.00	-1	2,189	-0.05%
2024/04/01	2	620.49	2.1	620.48	622.00	-0.1	2,135	0.00%
2024/03/29	1	596.95	0.1	592.27	591.00	0.9	2,016	0.04%
2024/03/28	1	587.01	1.3	592.52	594.00	-0.3	2,012	-0.02%
2024/03/25	4.1	588.77	2	582.07	582.00	2.1	1,987	0.10%
2024/03/22	0.1	583.97	0	0.00	588.00	0.1	1,970	0.00%
2024/03/21	0	576.00	1	573.00	585.00	-1	1,958	-0.05%
2024/03/20	0.1	577.00	1	579.00	579.00	-1	1,938	-0.05%
2024/03/19	0	579.00	0	0.00	578.00	0	2,018	0.00%
2024/03/15	0.1	578.45	0	0.00	583.00	0.1	2,079	0.01%
2024/03/14	1.2	582.65	0	0.00	584.00	1.2	2,123	0.05%
2024/03/13	0.2	581.11	0	0.00	583.00	0.2	2,121	0.01%
2024/03/12	0.1	577.99	0	0.00	578.00	0.1	2,092	0.00%
2024/03/11	1	565.00	20	564.00	566.00	-19	2,078	-0.91%
2024/03/08	20.4	566.09	1.1	566.85	565.00	19.3	2,087	0.93%
2024/03/07	0	555.78	1	557.00	556.00	-1	2,034	-0.05%
2024/03/06	0	0.00	20	554.00	556.00	-20	2,040	-0.98%
2024/03/05	1	553.00	0	0.00	549.00	1	2,074	0.05%
2024/03/04	21	558.86	0	0.00	556.00	21	2,094	1.00%
2024/03/01	1	574.00	3	567.33	563.00	-2	2,148	-0.09%
2024/02/29	1.1	555.05	0	0.00	558.00	1.1	2,085	0.05%
2024/02/27	0	541.00	3	541.00	539.00	-3	2,137	-0.14%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	1	542.04	0.1	544.00	541.00	1	2,119	0.05%
2024/02/22	2	557.00	0.2	556.00	552.00	1.8	2,101	0.09%
2024/02/21	1	554.00	0	0.00	556.00	1	2,096	0.05%
2024/02/20	0.1	551.01	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	0	542.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	1	540.00	1.4	541.72	543.00	-0.4	2,094	-0.02%
2024/02/15	0	550.91	0	0.00	551.00	0	2,067	0.00%
2024/02/05	0	550.82	0	0.00	550.00	0	2,061	0.00%
2024/02/02	0	0.00	2	555.00	555.00	-2	2,047	-0.10%
2024/02/01	4	553.50	4	552.00	552.00	0	2,039	0.00%
2024/01/31	4	550.00	2	552.00	552.00	2	2,025	0.10%
2024/01/30	0.1	552.00	0	0.00	550.00	0.1	2,035	0.00%
2024/01/29	0	553.00	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	0	558.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	0	557.00	0	0.00	553.00	0	2,098	0.00%
2024/01/22	0	556.00	0	0.00	556.00	0	2,117	0.00%
2024/01/19	0.3	563.99	0	0.00	564.00	0.3	2,127	0.01%
2024/01/17	0	579.00	0	0.00	559.00	0	2,125	0.00%
2024/01/16	0	565.75	2	565.00	564.00	-2	2,054	-0.10%
2024/01/15	2	571.00	0	0.00	576.00	2	2,039	0.10%
2024/01/12	0	561.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	0	555.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	0	556.00	0	0.00	555.00	0	2,064	0.00%
2024/01/09	0	568.75	0	0.00	565.00	0	2,090	0.00%
2024/01/08	0	580.00	0	0.00	572.00	0	2,080	0.00%
2024/01/05	0	574.63	0	0.00	572.00	0	2,086	0.00%
2024/01/04	0	578.00	0.1	587.00	577.00	-0.1	2,125	0.00%
2024/01/03	0	577.00	0	0.00	578.00	0	2,127	0.00%
2024/01/02	0	590.75	3	594.69	587.00	-3	2,110	-0.14%
2023/12/29	0	597.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0	603.00	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	601.00	0	0.00	601.00	0	2,114	0.00%
2023/12/26	2	598.00	0	0.00	600.00	2	2,124	0.09%
2023/12/25	0	0.00	60.1	592.33	594.00	-60.1	2,137	-2.81%
2023/12/22	0	594.13	1	595.00	596.00	-1	2,130	-0.05%
2023/12/21	0	607.00	3	606.33	607.00	-3	2,113	-0.14%
2023/12/20	0	613.00	0.4	614.00	614.00	-0.4	2,114	-0.02%
2023/12/19	0	614.00	60	613.00	616.00	-60	2,106	-2.85%
2023/12/18	1.2	617.00	0.8	618.01	620.00	0.4	2,095	0.02%
2023/12/15	0	0.00	1	631.00	633.00	-1	2,091	-0.05%
2023/12/14	0	624.50	1.9	631.68	634.00	-1.9	2,058	-0.09%
2023/12/13	0.2	612.00	1.3	614.28	605.00	-1.2	1,990	-0.06%
2023/12/12	0	620.00	0.1	619.00	619.00	-0.1	1,991	0.00%
2023/12/11	21	612.86	2.1	613.11	614.00	18.9	1,943	0.97%
2023/12/08	0	600.00	0	0.00	601.00	0	1,894	0.00%
2023/12/07	1.2	593.00	12.1	595.93	595.00	-10.8	1,905	-0.57%
2023/12/06	1	607.00	0	0.00	595.00	1	1,901	0.05%
2023/12/05	0	596.00	0.1	600.00	600.00	0	1,877	0.00%
2023/12/04	0	0.00	1	599.00	599.00	-1	1,861	-0.05%
2023/12/01	12	599.50	2.2	599.78	597.00	9.8	1,862	0.53%
2023/11/30	12	599.83	0.6	597.00	601.00	11.4	1,869	0.61%
2023/11/29	30.1	595.67	4.2	597.76	599.00	25.9	1,847	1.40%
2023/11/28	62.3	586.05	1.8	584.35	594.00	60.5	1,921	3.15%
2023/11/27	0	0.00	0	571.00	571.00	0	1,861	0.00%
2023/11/24	0	575.50	1.7	574.87	575.00	-1.7	1,859	-0.09%
2023/11/23	1	547.00	1	545.00	545.00	0	1,763	0.00%
2023/11/22	2	549.00	2	549.00	550.00	0	1,777	0.00%
2023/11/21	0	549.00	0	0.00	550.00	0	1,781	0.00%
2023/11/17	0	546.00	0	0.00	547.00	0	1,777	0.00%
2023/11/15	0	555.00	0	0.00	548.00	0	1,768	0.00%
2023/11/13	0	555.00	0	555.00	557.00	0	1,781	0.00%
2023/11/10	0	540.00	0	0.00	545.00	0	1,771	0.00%
2023/11/07	0	554.00	0	0.00	557.00	0	1,799	0.00%
2023/11/06	0	550.00	1	550.99	551.00	-1	1,789	-0.06%
2023/11/03	0	0.00	0.2	548.00	549.00	-0.2	1,785	-0.01%
2023/11/02	0	546.00	0	544.00	547.00	0	1,778	0.00%
2023/11/01	0	541.50	0	543.00	538.00	0	1,760	0.00%
2023/10/31	0	525.67	0	0.00	526.00	0	1,721	0.00%
2023/10/30	0	0.00	0	540.00	539.00	0	1,730	0.00%
2023/10/27	0	526.33	0.1	530.00	534.00	-0.1	1,733	0.00%
2023/10/26	0	512.00	0	0.00	510.00	0	1,725	0.00%
2023/10/25	0	524.00	0	0.00	521.00	0	1,743	0.00%
2023/10/24	0	525.00	0	0.00	525.00	0	1,751	0.00%
2023/10/23	0	0.00	1	532.00	530.00	-1	1,790	-0.06%
2023/10/20	1	532.00	11	528.55	530.00	-10	1,796	-0.56%
2023/10/19	0	542.00	5	545.00	549.00	-5	1,820	-0.27%
2023/10/18	10	554.00	1	548.03	550.00	9	1,839	0.49%
2023/10/17	0	550.50	1.1	552.98	547.00	-1.1	1,808	-0.06%
2023/10/13	0	536.00	1	544.00	542.00	-1	1,824	-0.05%
2023/10/12	0	538.00	10	531.00	543.00	-10	1,840	-0.54%
2023/10/11	0	528.00	0	0.00	527.00	0	1,801	0.00%
2023/10/06	0	526.00	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0	524.00	0	0.00	530.00	0	1,819	0.00%
2023/10/03	0	523.50	0	0.00	520.00	0	1,822	0.00%
2023/10/02	10	532.00	5	533.60	533.00	5	1,829	0.27%
2023/09/28	0	527.00	0	0.00	525.00	0	1,831	0.00%
2023/09/27	0	0.00	0	521.00	523.00	0	1,852	0.00%
2023/09/26	0	523.00	0	0.00	521.00	0	1,874	0.00%
2023/09/25	0	0.00	17	521.94	521.00	-17	1,881	-0.90%
2023/09/22	6	522.99	0	520.00	521.00	6	1,870	0.32%
2023/09/21	10	520.00	0	0.00	518.00	10	1,882	0.53%
2023/09/20	0	0.00	1.3	520.80	520.00	-1.3	1,877	-0.07%
2023/09/19	0.3	517.00	0	0.00	520.00	0.3	1,880	0.02%
2023/09/18	0	523.19	0	524.00	525.00	0	1,903	0.00%
2023/09/15	0	516.50	12.3	520.07	522.00	-12.3	1,898	-0.65%
2023/09/14	0	0.00	0.1	509.00	512.00	-0.1	1,870	0.00%
2023/09/12	0	508.50	3.1	509.93	514.00	-3.1	1,892	-0.17%
2023/09/11	0	506.50	0	505.33	500.00	0	1,896	0.00%
2023/09/08	0	0.00	0.2	499.00	502.00	-0.2	1,918	-0.01%
2023/09/06	0	0.00	0.2	504.00	505.00	-0.2	1,973	-0.01%
2023/09/05	0	503.00	1.2	506.48	508.00	-1.2	1,979	-0.06%
2023/09/04	1	498.51	1	500.99	497.50	0	1,991	0.00%
2023/09/01	0	506.50	23.5	490.56	499.50	-23.5	1,977	-1.19%
2023/08/31	0	486.00	9	486.56	485.00	-9	1,904	-0.47%
2023/08/29	6	478.00	0	0.00	479.00	6	1,976	0.30%
2023/08/28	14	478.36	0	0.00	478.00	14	2,013	0.70%
2023/08/25	0.2	470.00	0	468.00	470.00	0.2	2,122	0.01%
2023/08/24	0.1	471.00	0	0.00	471.50	0.1	2,210	0.00%
2023/08/23	0	469.50	0	0.00	470.50	0	2,265	0.00%
2023/08/21	0	457.00	0	0.00	456.50	0	2,419	0.00%
2023/08/16	1	449.02	0	0.00	448.50	1	2,520	0.04%
2023/08/15	2	453.00	0	0.00	453.00	2	2,548	0.08%
2023/08/11	0	0.00	1	471.00	470.00	-1	2,588	-0.04%
2023/08/10	0.1	466.00	0	0.00	467.00	0.1	2,590	0.00%
2023/08/09	0.2	465.50	0	0.00	465.50	0.2	2,594	0.01%
2023/08/08	0	465.00	2	465.00	463.50	-2	2,598	-0.08%
2023/08/07	0	467.00	0	0.00	468.00	0	2,609	0.00%
2023/08/04	0	0.00	1	462.00	464.00	-1	2,621	-0.04%
2023/08/01	0	461.00	2.7	462.04	461.50	-2.7	2,637	-0.10%
2023/07/31	0.1	465.12	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	0	464.00	0	470.50	471.50	0	2,642	0.00%
2023/07/27	0	457.95	0	0.00	456.00	0	2,603	0.00%
2023/07/26	1.2	449.39	0	0.00	449.50	1.2	2,598	0.04%
2023/07/25	0	461.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	3.3	458.16	0	0.00	457.50	3.3	2,572	0.13%
2023/07/21	3	473.34	0	0.00	473.50	3	2,539	0.12%
2023/07/19	0	492.00	0	491.00	486.00	0	2,551	0.00%
2023/07/18	1	489.72	0	0.00	489.00	1	2,621	0.04%
2023/07/17	0	501.00	1	498.00	503.00	-1	2,606	-0.04%
2023/07/14	0	0.00	0	494.00	495.50	0	2,601	0.00%
2023/07/13	2	499.49	0	0.00	491.00	2	2,614	0.08%
2023/07/11	0	495.00	1	498.00	496.50	-1	2,667	-0.04%
2023/07/10	0	489.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	496.50	1	485.50	491.50	-1	2,763	-0.04%
2023/07/05	1.1	488.17	1	499.00	487.50	0.1	2,786	0.00%
2023/07/04	0	498.50	0	500.00	497.50	0	2,763	0.00%
2023/07/03	2	499.25	0	0.00	499.50	2	2,747	0.07%
2023/06/30	0	492.75	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	493.00	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0	488.00	0	0.00	488.00	0	2,753	0.00%
2023/06/27	10	487.70	1	482.20	487.00	9	2,787	0.32%
2023/06/26	1	487.52	0	0.00	486.00	1	2,801	0.04%
2023/06/21	1	494.50	0	0.00	491.00	1	2,822	0.04%
2023/06/20	0.1	498.15	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	3.1	500.29	0	0.00	498.00	3.1	2,844	0.11%
2023/06/16	1	502.01	1	504.03	506.00	0	2,851	0.00%
2023/06/15	1	511.98	1	506.00	510.00	0	2,843	0.00%
2023/06/14	1.1	500.05	2	502.00	499.50	-0.9	2,833	-0.03%
2023/06/13	0	495.67	0	0.00	495.00	0	2,851	0.00%
2023/06/12	0	491.00	0	0.00	488.00	0	2,910	0.00%
2023/06/09	2	494.26	3	494.67	492.50	-1	2,944	-0.03%
2023/06/08	1	493.59	0	0.00	494.00	1	2,967	0.03%
2023/06/07	1	506.99	0	0.00	504.00	1	3,005	0.03%
2023/06/06	2.1	509.21	8	502.02	502.00	-5.9	3,017	-0.20%
2023/06/05	2	514.49	4	516.25	519.00	-2	2,987	-0.07%
2023/06/02	0	502.32	3	505.67	506.00	-3	2,963	-0.10%
2023/06/01	1	499.01	0	0.00	500.00	1	2,944	0.03%
2023/05/31	0	500.00	1.1	503.10	508.00	-1	2,953	-0.04%
2023/05/30	2	494.01	0	0.00	496.00	2	2,868	0.07%
2023/05/29	0	505.50	0	0.00	508.00	0	2,835	0.00%
2023/05/26	0	500.00	0	0.00	502.00	0	2,797	0.00%
2023/05/25	0	493.00	0.1	502.00	507.00	-0.1	2,742	0.00%
2023/05/24	0	491.00	0	0.00	492.50	0	2,711	0.00%
2023/05/23	0	492.00	0	0.00	493.50	0	2,689	0.00%
2023/05/22	0.1	489.52	0	0.00	493.00	0.1	2,684	0.00%
2023/05/19	2	498.75	1	498.00	495.50	1	2,674	0.04%
2023/05/18	0	497.75	0	0.00	500.00	0	2,777	0.00%
2023/05/17	0	490.50	0	0.00	488.50	0	2,793	0.00%
2023/05/16	0	492.50	0	0.00	491.00	0	2,854	0.00%
2023/05/15	0	490.13	0	0.00	488.00	0	2,865	0.00%
2023/05/12	0.1	491.01	0	0.00	496.00	0.1	2,884	0.00%
2023/05/11	0.1	491.01	0	0.00	490.00	0.1	2,961	0.00%
2023/05/10	0	495.50	0	0.00	494.50	0	2,965	0.00%
2023/05/09	0	498.79	0	0.00	500.00	0	2,957	0.00%
2023/05/08	1	504.03	0	0.00	504.00	1	2,943	0.03%
2023/05/05	2	500.50	2	506.00	506.00	0	2,957	0.00%
2023/05/04	0.3	494.98	0	0.00	493.50	0.3	2,967	0.01%
2023/05/03	0	496.50	0	0.00	498.00	0	2,986	0.00%
2023/05/02	1	501.97	0	0.00	502.00	1	3,036	0.03%
2023/04/28	0	497.25	0	0.00	496.00	0	3,122	0.00%
2023/04/27	0	494.50	0	0.00	492.00	0	3,153	0.00%
2023/04/25	5.5	490.98	0	0.00	490.50	5.5	3,155	0.17%
2023/04/21	1.4	499.94	0.5	498.00	495.50	0.9	3,149	0.03%
2023/04/20	0	519.03	0	0.00	518.00	0	3,144	0.00%
2023/04/19	0	532.00	0.2	540.00	535.00	-0.2	3,233	-0.01%
2023/04/18	0	542.00	1	546.00	538.00	-1	3,290	-0.03%
2023/04/17	1	543.96	1.2	553.16	542.00	-0.2	3,321	-0.01%
2023/04/14	0	550.00	1	553.00	553.00	-1	3,301	-0.03%
2023/04/13	3	544.67	12.1	544.60	542.00	-9.1	3,262	-0.28%
2023/04/12	4	543.00	1	545.00	542.00	3	3,214	0.09%
2023/04/11	6	529.00	0	0.00	527.00	6	3,148	0.19%
2023/04/10	1	530.00	0.3	529.14	530.00	0.7	3,136	0.02%
2023/04/07	0	516.00	0	0.00	516.00	0	3,105	0.00%
2023/03/31	0.2	531.96	0	0.00	529.00	0.2	3,095	0.00%
2023/03/30	1	520.00	0	0.00	520.00	1	3,086	0.03%
2023/03/29	1.5	519.00	0	0.00	520.00	1.5	3,103	0.05%
2023/03/28	0	0.00	2.1	530.96	531.00	-2.1	3,146	-0.07%
2023/03/27	1	532.00	0	0.00	533.00	1	3,138	0.03%
2023/03/24	1.1	527.81	1	530.00	527.00	0.1	3,153	0.00%
2023/03/23	1	511.01	3.2	517.88	517.00	-2.2	3,147	-0.07%
2023/03/22	0	508.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	0	507.00	0	0.00	505.00	0	3,160	0.00%
2023/03/20	1	497.50	1	500.00	500.00	0	3,157	0.00%
2023/03/17	2	490.00	1	488.00	496.00	1	3,177	0.03%
2023/03/16	1.2	486.25	2	492.50	486.50	-0.8	3,182	-0.03%
2023/03/15	1.7	500.19	0	0.00	492.00	1.7	3,179	0.05%
2023/03/14	1.2	506.41	0	0.00	505.00	1.2	3,132	0.04%
2023/03/13	2	512.50	0	0.00	519.00	2	3,134	0.06%
2023/03/10	1	515.62	0.1	526.00	518.00	0.9	3,165	0.03%
2023/03/09	1	541.06	1	545.00	541.00	0	3,173	0.00%
2023/03/08	1	550.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	0	560.00	0.2	559.00	559.00	-0.2	3,204	0.00%
2023/03/06	1	547.00	2.1	550.19	557.00	-1.1	3,199	-0.03%
2023/03/03	0	547.00	2.1	543.54	539.00	-2.1	3,168	-0.07%
2023/03/02	1.1	530.36	2	541.00	531.00	-0.9	3,150	-0.03%
2023/03/01	0	537.18	7.2	529.56	538.00	-7.1	3,141	-0.23%
2023/02/24	7.3	538.08	0	0.00	538.00	7.3	3,104	0.24%
2023/02/22	2	546.00	0.2	545.00	541.00	1.8	3,120	0.06%
2023/02/21	1	561.00	0	0.00	560.00	1	3,121	0.03%
2023/02/20	0	561.00	0	565.47	561.00	0	3,188	0.00%
2023/02/17	1.5	568.32	0	569.00	569.00	1.5	3,234	0.05%
2023/02/16	2.1	572.96	15.3	565.13	575.00	-13.3	3,252	-0.41%
2023/02/15	11.1	541.42	1.5	543.29	545.00	9.6	3,223	0.30%
2023/02/14	0	529.33	1	542.88	540.00	-1	3,220	-0.03%
2023/02/13	1	509.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	0	514.06	0	0.00	516.00	0	3,293	0.00%
2023/02/09	2.1	514.41	101	511.19	511.00	-98.9	3,308	-2.99%	大賣/
2023/02/08	0.1	530.00	0	0.00	531.00	0.1	3,286	0.00%
2023/02/07	1	529.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	0.1	529.00	0	0.00	533.00	0.1	3,371	0.00%
2023/02/03	0	0.00	0.2	540.00	540.00	-0.2	3,427	-0.01%
2023/02/02	20	540.50	0	0.00	541.00	20	3,458	0.58%
2023/02/01	50	535.60	0.2	540.00	540.00	49.8	3,470	1.43%
2023/01/31	0	536.00	0	538.00	540.00	0	3,468	0.00%
2023/01/30	0	0.00	22	529.23	532.00	-22	3,436	-0.64%
2023/01/17	20	521.50	0	519.00	519.00	20	3,372	0.59%
2023/01/16	10	513.00	0	0.00	513.00	10	3,347	0.30%
2023/01/13	0	514.88	1.5	514.03	514.00	-1.5	3,380	-0.04%
2023/01/12	1	520.00	0.2	523.00	520.00	0.8	3,399	0.02%
2023/01/11	12	529.33	0	0.00	528.00	12	3,430	0.35%
2023/01/10	8	533.00	5.4	529.42	535.00	2.6	3,429	0.08%
2023/01/09	0	0.00	5.9	517.08	525.00	-5.9	3,404	-0.17%
2023/01/06	1	486.01	3	493.67	496.00	-2	3,316	-0.06%
2023/01/05	0	0.00	2	477.92	485.50	-2	3,296	-0.06%
2023/01/04	1	467.50	0	0.00	465.00	1	3,310	0.03%
2023/01/03	1	450.50	6	459.92	465.50	-5	3,399	-0.15%
2022/12/30	0	454.00	0	0.00	451.00	0	3,420	0.00%
2022/12/29	0	0.00	1.2	455.61	455.50	-1.2	3,424	-0.03%
2022/12/28	6	460.17	0	0.00	458.00	6	3,456	0.17%
2022/12/26	0.6	462.00	0	0.00	462.50	0.6	3,473	0.02%
2022/12/23	0	460.00	1	460.00	460.00	-1	3,489	-0.03%
2022/12/22	0.1	466.50	11	462.18	466.50	-10.9	3,506	-0.31%
2022/12/21	11	456.45	0	0.00	454.50	11	3,514	0.31%
2022/12/20	3.1	469.00	52	469.04	455.50	-48.9	3,547	-1.38%
2022/12/19	1.1	478.19	1	480.00	472.00	0.1	3,539	0.00%
2022/12/16	21	482.69	0	0.00	480.50	21	3,536	0.59%
2022/12/15	0	0.00	1	492.02	495.00	-1	3,506	-0.03%
2022/12/14	1	479.00	11.1	481.80	486.00	-10.1	3,532	-0.29%
2022/12/13	10	478.49	40	473.00	474.00	-30	3,606	-0.83%
2022/12/12	51	479.42	2.1	479.65	485.50	48.9	3,583	1.36%
2022/12/09	1.1	489.95	81	486.36	479.00	-79.9	3,600	-2.22%
2022/12/08	0	475.00	0	0.00	478.50	0	3,599	0.00%
2022/12/07	11	478.50	0	0.00	484.50	11	3,592	0.31%
2022/12/06	10	492.50	0.1	498.93	491.00	9.9	3,580	0.28%
2022/12/05	0.1	498.77	3	503.50	502.00	-2.9	3,582	-0.08%
2022/12/02	0	488.08	2.1	485.33	489.50	-2.1	3,542	-0.06%
2022/12/01	0	478.95	1	479.49	473.00	-1	3,544	-0.03%
2022/11/30	11	447.09	1.1	460.59	463.00	9.9	3,479	0.29%
2022/11/29	0	438.00	0	0.00	438.00	0	3,419	0.00%
2022/11/28	10.1	437.50	0	441.00	437.50	10	3,412	0.29%
2022/11/25	0	450.00	20	445.00	445.00	-20	3,397	-0.59%
2022/11/24	0	449.25	10	450.00	452.00	-10	3,392	-0.29%
2022/11/23	0	0.00	0.1	449.00	449.00	-0.1	3,382	0.00%
2022/11/22	1	458.00	1.1	455.93	458.00	-0.1	3,373	0.00%
2022/11/21	0	0.00	0	456.00	454.00	0	3,392	0.00%
2022/11/18	11	462.00	1	453.66	453.50	10	3,373	0.30%
2022/11/17	20	465.00	0	0.00	466.00	20	3,349	0.60%
2022/11/16	30	458.78	4.6	455.85	461.00	25.4	3,355	0.76%
2022/11/15	20	450.90	0	0.00	455.00	20	3,294	0.61%
2022/11/14	12	439.83	0	0.00	439.50	12	3,241	0.37%
2022/11/11	1	446.00	2.9	444.28	445.50	-1.9	3,187	-0.06%
2022/11/10	0	0.00	2	421.25	421.50	-2	3,081	-0.06%
2022/11/09	2	413.00	42	418.44	424.00	-40	3,065	-1.30%
2022/11/08	20	393.75	1.4	390.50	393.50	18.6	3,012	0.62%
2022/11/07	1.2	383.66	2	382.02	382.00	-0.8	2,984	-0.03%
2022/11/04	12	389.62	2	389.00	389.50	10	2,986	0.34%
2022/11/03	10	385.00	0	0.00	389.50	10	2,937	0.34%
2022/11/02	0	382.00	0	0.00	381.50	0	2,891	0.00%
2022/11/01	0.4	376.00	0.2	376.09	379.00	0.2	2,863	0.01%
2022/10/31	0	340.83	4.8	350.57	367.00	-4.8	2,807	-0.17%
2022/10/19	0	269.00	1	276.00	268.00	-1	2,763	-0.04%
2022/10/18	1.1	279.05	0	0.00	278.50	1.1	2,727	0.04%
2022/10/17	0	270.50	0	270.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	1	277.50	277.50	-1	2,742	-0.04%
2022/10/13	1.1	265.42	0	0.00	264.00	1.1	2,756	0.04%
2022/10/12	0.4	270.50	0	0.00	270.50	0.4	2,754	0.01%
2022/10/11	0.3	273.14	0	0.00	272.50	0.3	2,742	0.01%
2022/10/07	4.2	288.43	0	0.00	287.00	4.2	2,735	0.15%
2022/10/06	0	0.00	1.2	298.33	294.50	-1.2	2,719	-0.04%
2022/10/05	1	301.50	2	296.75	297.50	-1	2,752	-0.04%
2022/10/04	1	287.50	1	289.96	287.50	0	2,772	0.00%
2022/09/30	0	266.62	1	264.50	269.00	-1	2,830	-0.03%
2022/09/29	7.2	280.24	0	0.00	271.00	7.2	2,818	0.26%
2022/09/28	0	291.00	0	0.00	285.00	0	2,767	0.00%
2022/09/27	0	300.00	0	0.00	300.00	0	2,795	0.00%
2022/09/26	1.3	300.40	6	306.25	297.00	-4.7	2,853	-0.16%
2022/09/23	0	321.75	1	314.50	315.50	-1	2,928	-0.03%
2022/09/22	2.1	323.21	0	322.50	322.50	2.1	2,962	0.07%
2022/09/21	1	325.51	0.2	327.00	327.50	0.8	2,977	0.03%
2022/09/20	0	331.50	0	0.00	333.50	0	2,976	0.00%
2022/09/19	1	333.50	1.6	336.44	335.50	-0.6	2,983	-0.02%
2022/09/16	1	334.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	1	337.49	3	332.50	338.00	-2	2,977	-0.07%
2022/09/14	0	323.38	0	0.00	325.00	0	2,956	0.00%
2022/09/13	0	333.00	0	0.00	333.00	0	2,951	0.00%
2022/09/12	3.2	337.14	2	333.50	333.00	1.2	2,987	0.04%
2022/09/08	1	330.51	3	335.33	335.00	-2	2,968	-0.07%
2022/09/07	0	314.00	1	318.50	316.00	-1	2,901	-0.03%
2022/09/05	1	307.08	0	0.00	308.50	1	2,920	0.04%
2022/09/02	0	314.55	0	0.00	312.50	0	2,913	0.00%
2022/09/01	0.1	319.78	0	0.00	317.00	0.1	2,885	0.00%
2022/08/31	1	322.50	0	0.00	328.50	1	2,863	0.03%
2022/08/30	1.1	317.14	0	0.00	317.50	1.1	2,851	0.04%
2022/08/29	2	314.75	1	313.00	317.50	1	2,832	0.04%
2022/08/25	1	326.50	0.1	326.71	326.00	0.9	2,770	0.03%
2022/08/24	0	323.45	0	0.00	324.00	0	2,780	0.00%
2022/08/23	0	324.00	0	0.00	324.00	0	2,838	0.00%
2022/08/22	0	327.79	0	0.00	327.00	0	2,845	0.00%
2022/08/19	1	329.50	0	0.00	332.00	1	2,847	0.04%
2022/08/18	1	325.50	0	0.00	327.50	1	2,833	0.04%
2022/08/17	0	328.00	6	328.58	329.00	-6	2,822	-0.21%
2022/08/16	1	335.00	2	335.00	332.50	-1	2,801	-0.04%
2022/08/15	2.1	330.47	0	0.00	334.50	2.1	2,800	0.07%
2022/08/12	2.1	321.65	4.1	328.01	330.00	-2	2,799	-0.07%
2022/08/10	0	320.00	1	321.00	319.00	-1	2,773	-0.04%
2022/08/08	1	321.00	1	319.00	325.00	0	2,811	0.00%
2022/08/04	0	320.67	1	318.00	317.00	-1	2,824	-0.03%
2022/08/03	2	325.01	1	325.50	326.50	1	2,773	0.04%
2022/08/02	0.1	326.00	80	333.48	325.50	-79.9	2,804	-2.85%
2022/08/01	0	338.43	70	338.64	341.00	-70	2,776	-2.52%
2022/07/29	0	0.00	1.4	341.26	342.00	-1.4	2,789	-0.05%
2022/07/28	0	0.00	2	340.25	340.50	-2	2,792	-0.07%
2022/07/26	20	337.25	0	0.00	336.50	20	2,779	0.72%
2022/07/25	10	336.49	0	0.00	337.00	10	2,806	0.36%
2022/07/22	23	332.63	0	0.00	333.50	23	2,810	0.82%
2022/07/21	2	325.00	1.2	334.00	336.50	0.8	2,826	0.03%
2022/07/20	20	328.50	0	0.00	322.50	20	2,791	0.72%
2022/07/19	0	0.00	2	324.75	326.00	-2	2,770	-0.07%
2022/07/18	22	324.20	1	324.50	326.50	21	2,759	0.76%
2022/07/15	20	319.00	0	0.00	318.50	20	2,725	0.73%
2022/07/14	21	321.00	2	317.50	320.00	19	2,711	0.70%
2022/07/13	10	316.50	10	320.50	318.00	0	2,698	0.00%
2022/07/12	21	310.24	3.1	311.35	309.00	17.9	2,648	0.68%
2022/07/11	3	301.67	0	0.00	304.00	3	2,589	0.12%
2022/07/08	2	312.50	2.1	307.98	308.50	-0.1	2,561	0.00%
2022/07/07	0.1	290.50	0	0.00	291.00	0.1	2,477	0.00%
2022/07/06	0	284.00	0	0.00	280.00	0	2,465	0.00%
2022/07/04	1	283.48	2	280.50	278.00	-1	2,403	-0.04%
2022/07/01	2	295.29	1	301.00	282.00	1	2,373	0.04%
2022/06/30	2	308.25	0	0.00	308.00	2	2,292	0.09%
2022/06/24	1	335.97	1	330.50	328.00	0	2,231	0.00%
2022/06/23	0	0.00	0.1	333.00	331.50	-0.1	2,215	0.00%
2022/06/22	1	342.00	0	338.00	335.50	1	2,187	0.04%
2022/06/20	1	348.62	0	343.00	342.00	1	2,165	0.05%
2022/06/17	0.2	356.51	0	354.00	354.00	0.2	2,161	0.01%
2022/06/16	0.4	374.04	0	0.00	368.00	0.4	2,151	0.02%
2022/06/15	0	381.00	0	0.00	383.50	0	2,264	0.00%
2022/06/14	3	379.33	0	0.00	377.00	3	2,317	0.13%
2022/06/13	0.5	386.45	2	384.50	384.00	-1.5	2,303	-0.06%
2022/06/08	4	412.63	0	0.00	403.00	4	2,314	0.17%
2022/06/02	4	408.38	0.4	404.43	407.00	3.7	2,374	0.15%
2022/06/01	2	405.00	0.2	405.46	405.00	1.8	2,432	0.07%
2022/05/31	0	0.00	0.4	401.76	405.00	-0.4	2,444	-0.02%
2022/05/30	0	0.00	0	399.00	399.50	0	2,397	0.00%
2022/05/26	1	387.50	1	385.50	385.50	0	2,443	0.00%
2022/05/25	0	0.00	4	385.76	387.50	-4	2,482	-0.16%
2022/05/24	0.3	384.04	0	0.00	382.00	0.3	2,548	0.01%
2022/05/23	1	394.00	2	395.75	390.00	-1	2,586	-0.04%
2022/05/20	0	395.00	0	0.00	395.00	0	2,622	0.00%
2022/05/19	0	398.00	0	0.00	398.00	0	2,634	0.00%
2022/05/18	3	406.83	0	401.00	401.00	3	2,643	0.11%
2022/05/17	0	394.00	0	395.00	397.00	0	2,639	0.00%
2022/05/16	2	382.50	0	0.00	381.50	2	2,623	0.08%
2022/05/13	0	383.00	0	0.00	383.00	0	2,612	0.00%
2022/05/12	0	387.50	0	0.00	378.00	0	2,629	0.00%
2022/05/11	0.1	392.86	0	0.00	392.00	0.1	2,631	0.00%
2022/05/10	0.1	395.00	7	389.50	392.50	-6.9	2,684	-0.26%
2022/05/09	1	400.50	1	400.00	398.50	0	2,651	0.00%
2022/05/06	1	408.00	1	409.50	408.00	0	2,664	0.00%
2022/05/05	6	417.24	1	416.50	417.00	5	2,680	0.19%
2022/04/28	3	407.67	0	0.00	405.00	3	2,788	0.11%
2022/04/27	1	393.51	7	394.93	407.00	-6	2,815	-0.21%
2022/04/26	0	0.00	0	401.50	399.00	0	2,847	0.00%
2022/04/25	0.1	394.61	0.1	394.35	393.50	0	2,931	0.00%
2022/04/22	0	0.00	2	405.50	405.50	-2	2,949	-0.07%
2022/04/21	0	0.00	4	412.75	412.50	-4	3,014	-0.13%
2022/04/20	1	411.00	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	1	412.50	413.00	-1	3,081	-0.03%
2022/04/18	0	400.50	1	404.50	405.00	-1	3,145	-0.03%
2022/04/15	0.1	404.50	0	0.00	405.00	0.1	3,190	0.00%
2022/04/13	0.1	401.36	0	0.00	401.00	0.1	3,356	0.00%
2022/04/12	1.3	393.22	3	389.33	393.00	-1.7	3,491	-0.05%
2022/04/11	12.1	398.57	0.1	400.00	398.00	12	3,799	0.32%
2022/04/08	1	415.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	0.2	416.90	2	413.20	409.00	-1.9	3,871	-0.05%
2022/04/06	3	420.83	0	0.00	423.50	3	3,865	0.08%
2022/04/01	0	427.00	4	425.50	426.00	-4	3,930	-0.10%
2022/03/31	4	438.50	0	0.00	434.00	4	3,953	0.10%
2022/03/30	0	441.00	0	0.00	440.00	0	3,984	0.00%
2022/03/29	0	429.00	0	0.00	429.50	0	4,017	0.00%
2022/03/25	0	0.00	1	432.00	430.50	-1	4,082	-0.02%
2022/03/24	0	430.72	0	431.00	433.00	0	4,076	0.00%
2022/03/23	0	433.00	0	0.00	433.00	0	4,085	0.00%
2022/03/22	3	425.50	4	428.63	432.00	-1	4,078	-0.02%
2022/03/21	1	419.05	0	0.00	418.50	1	4,040	0.03%
2022/03/18	3.3	419.60	1	420.00	423.50	2.3	4,022	0.06%
2022/03/17	0	444.00	2.2	435.44	445.50	-2.2	3,898	-0.06%
2022/03/16	0	0.00	1	415.00	417.50	-1	3,845	-0.03%
2022/03/15	0.2	422.93	0.2	421.50	420.00	0	3,842	0.00%
2022/03/14	0.2	433.50	0	0.00	436.00	0.2	3,836	0.00%
2022/03/10	0	435.50	0	0.00	436.00	0	3,901	0.00%
2022/03/09	0	425.20	0	0.00	423.50	0	3,908	0.00%
2022/03/08	0.5	418.63	0	0.00	414.50	0.5	3,907	0.01%
2022/03/07	3.2	430.02	0	0.00	427.00	3.2	3,897	0.08%
2022/03/04	1.5	454.31	0	0.00	450.50	1.5	3,893	0.04%
2022/03/03	0	463.00	0	0.00	459.50	0	3,924	0.00%
2022/03/02	2.8	460.79	0	0.00	462.50	2.8	3,956	0.07%
2022/03/01	0	0.00	4	463.88	465.00	-4	3,973	-0.10%
2022/02/25	6.2	448.67	0	0.00	451.50	6.2	3,971	0.15%
2022/02/24	5.1	448.56	5.4	449.22	448.00	-0.3	3,958	-0.01%
2022/02/23	0.3	465.70	0	0.00	463.50	0.3	3,927	0.01%
2022/02/22	5.3	468.40	3	469.00	469.50	2.3	3,930	0.06%
2022/02/21	1	467.56	1.7	476.82	479.50	-0.6	3,963	-0.02%
2022/02/18	3	471.33	1	472.39	473.00	2	4,013	0.05%
2022/02/17	0	0.00	1.1	469.61	467.50	-1.1	4,028	-0.03%
2022/02/15	1.3	466.08	0	0.00	464.50	1.3	4,054	0.03%
2022/02/14	2.5	465.86	0	0.00	464.00	2.5	4,050	0.06%
2022/02/11	0.1	482.00	1	482.00	482.00	-0.9	4,043	-0.02%
2022/02/10	1	476.00	1.5	485.83	489.50	-0.5	4,046	-0.01%
2022/02/09	0.1	462.43	1	466.00	466.00	-0.9	4,002	-0.02%
2022/02/08	1	456.51	1	459.00	456.50	0	4,004	0.00%
2022/02/07	0	0.00	1	453.50	454.00	-1	4,000	-0.02%
2022/01/26	0	0.00	0.1	459.05	459.00	-0.1	4,047	0.00%
2022/01/25	1.2	457.43	0	0.00	451.00	1.2	4,146	0.03%
2022/01/24	5.2	460.91	0	0.00	463.00	5.2	4,130	0.13%
2022/01/21	3.3	469.62	1	472.50	469.50	2.3	4,123	0.06%
2022/01/20	0	485.00	0	0.00	481.50	0	4,162	0.00%
2022/01/19	0.1	496.00	1.1	491.64	487.50	-1	4,149	-0.02%
2022/01/18	2	510.00	9	505.67	502.00	-7	4,118	-0.17%
2022/01/17	0	496.13	0.1	493.00	501.00	-0.1	4,049	0.00%
2022/01/14	2.1	489.53	2	488.50	492.00	0.1	4,047	0.00%
2022/01/13	3.1	500.31	2.8	505.00	498.00	0.3	4,035	0.01%
2022/01/12	2	505.00	2	506.51	510.00	0	4,026	0.00%
2022/01/11	4.2	505.69	0	0.00	501.00	4.2	4,009	0.10%
2022/01/10	2.1	518.03	1.5	519.07	519.00	0.6	3,956	0.02%
2022/01/07	7	518.14	25	517.20	515.00	-18	3,941	-0.46%
2022/01/06	26.1	525.00	4.5	525.44	523.00	21.5	3,850	0.56%
2022/01/05	3	533.33	14.2	532.19	535.00	-11.2	3,789	-0.30%
2022/01/04	11	517.92	81.8	516.04	533.00	-70.7	3,671	-1.93%
2022/01/03	42	490.26	24	490.37	491.00	18	3,353	0.54%
2021/12/30	14	477.43	1	482.00	479.50	13	3,300	0.39%
2021/12/29	18.1	473.43	4	473.25	474.00	14.1	3,332	0.42%
2021/12/28	5.1	479.53	132	478.44	478.00	-126.9	3,367	-3.77%	大賣/鉅額交易
2021/12/27	21	481.79	14	479.39	481.50	7	3,348	0.21%
2021/12/24	20.1	475.75	1	480.00	473.00	19.1	3,395	0.56%
2021/12/23	32	475.87	1.2	474.74	476.00	30.9	3,393	0.91%
2021/12/22	74.1	468.66	15	467.27	469.50	59.1	3,393	1.74%
2021/12/21	0	449.66	0	453.50	455.00	0	3,368	0.00%
2021/12/20	1	448.00	0	0.00	448.00	1	3,366	0.03%
2021/12/17	0	451.00	0	448.00	447.00	0	3,378	0.00%
2021/12/16	4	451.38	2.4	452.71	451.00	1.6	3,379	0.05%
2021/12/15	0	452.00	4	451.50	450.50	-4	3,400	-0.12%
2021/12/14	1	451.02	5	448.90	448.50	-4	3,425	-0.12%
2021/12/13	0.1	456.50	0	450.50	456.50	0.1	3,448	0.00%
2021/12/10	2	449.01	2	447.78	447.50	0	3,480	0.00%
2021/12/09	0	456.50	2	452.50	453.50	-2	3,497	-0.06%
2021/12/08	0	457.00	0	458.00	454.50	0	3,501	0.00%
2021/12/07	4	458.77	2.1	455.86	456.00	1.9	3,505	0.05%
2021/12/06	0.1	468.00	0.1	469.00	465.00	0	3,491	0.00%
2021/12/03	3	470.50	2	467.76	472.50	1	3,533	0.03%
2021/12/02	0.1	465.00	2	464.00	465.00	-1.9	3,524	-0.05%
2021/12/01	0	0.00	0	460.50	465.00	0	3,536	0.00%
2021/11/30	1	464.38	0.3	464.00	456.50	0.7	3,534	0.02%
2021/11/29	1	457.98	2.1	448.26	459.50	-1.1	3,527	-0.03%
2021/11/26	1.1	461.20	1	453.58	452.00	0	3,537	0.00%
2021/11/25	1	469.00	1	466.50	465.00	0	3,565	0.00%
2021/11/24	1.1	463.49	2	464.75	468.00	-0.9	3,593	-0.03%
2021/11/23	1.1	458.66	0	0.00	463.00	1.1	3,634	0.03%
2021/11/22	2	463.76	0	0.00	466.00	2	3,701	0.05%
2021/11/19	0	458.50	2.1	457.46	463.00	-2.1	3,720	-0.06%
2021/11/18	0	0.00	1.7	452.82	456.00	-1.7	3,746	-0.05%
2021/11/17	2.1	446.02	2	448.00	448.00	0.1	3,775	0.00%
2021/11/16	0.1	440.00	1	438.50	436.50	-1	3,871	-0.03%
2021/11/15	0	441.50	2.1	441.64	442.00	-2.1	4,120	-0.05%
2021/11/12	10	433.80	2	432.75	429.50	8	4,155	0.19%
2021/11/11	0	429.50	0	0.00	429.50	0	4,196	0.00%
2021/11/10	2.1	431.73	1	430.00	430.00	1.1	4,274	0.02%
2021/11/09	1	423.01	4	426.50	429.00	-3	4,380	-0.07%
2021/11/08	2	419.00	1	421.00	419.00	1	4,358	0.02%
2021/11/05	0	426.00	0.4	425.25	425.50	-0.4	4,396	-0.01%
2021/11/04	0	0.00	1.1	423.12	423.00	-1.1	4,430	-0.02%
2021/11/03	5	416.90	5.1	422.30	422.50	-0.1	4,458	0.00%
2021/11/02	5.1	413.13	8	420.13	410.00	-2.9	4,405	-0.07%
2021/11/01	2	427.76	12	428.29	427.00	-10	4,322	-0.23%
2021/10/29	2	439.25	14.1	437.93	434.00	-12.1	4,311	-0.28%
2021/10/28	13	440.85	5	438.20	438.50	8	4,310	0.19%
2021/10/27	1	426.04	1	430.50	430.50	0	4,235	0.00%
2021/10/26	1.1	427.71	0	0.00	427.50	1.1	4,261	0.03%
2021/10/25	17	422.53	2.1	424.84	427.00	14.9	4,254	0.35%
2021/10/22	7	419.22	3	418.50	421.50	4	4,333	0.09%
2021/10/21	2	417.55	12	422.79	419.50	-10	4,442	-0.22%
2021/10/20	0	0.00	0.1	419.00	426.00	-0.1	4,495	0.00%
2021/10/19	0.1	419.50	1.1	420.86	419.00	-1	4,510	-0.02%
2021/10/18	2	418.43	3	415.33	410.50	-1	4,589	-0.02%
2021/10/15	3	410.67	2	417.00	417.00	1	4,678	0.02%
2021/10/14	5.1	405.07	20	404.75	405.50	-14.9	4,697	-0.32%
2021/10/13	3	407.55	34	407.44	402.00	-31	4,753	-0.65%
2021/10/12	31.1	414.47	0	0.00	414.00	31.1	4,751	0.65%
2021/10/08	0.3	414.38	0	0.00	410.00	0.3	4,767	0.01%
2021/10/07	8.1	410.71	0	0.00	415.50	8.1	4,774	0.17%
2021/10/06	5.1	407.12	1	406.00	403.00	4.1	4,785	0.09%
2021/10/05	2.1	409.47	2	399.25	417.00	0.1	4,777	0.00%
2021/10/04	5.2	410.44	3	413.67	409.50	2.2	4,776	0.05%
2021/10/01	9.8	423.35	2	419.02	418.00	7.8	4,818	0.16%
2021/09/30	1	442.01	1	440.19	442.50	0	4,943	0.00%
2021/09/29	2.6	442.48	4.1	440.47	439.00	-1.5	5,106	-0.03%
2021/09/28	3.2	455.63	3	453.67	453.00	0.2	5,152	0.00%
2021/09/27	0.1	467.00	0	0.00	466.00	0.1	5,162	0.00%
2021/09/24	2.1	469.05	2	468.50	469.00	0.1	5,315	0.00%
2021/09/23	0.1	469.00	0	469.00	469.00	0	5,496	0.00%
2021/09/22	0.1	458.79	0	0.00	463.00	0.1	5,528	0.00%
2021/09/17	2	471.00	2.1	467.74	470.50	-0.1	5,571	0.00%
2021/09/16	5.1	460.02	1	461.00	461.50	4.1	5,573	0.07%
2021/09/15	3.2	469.99	34	469.68	466.00	-30.8	5,586	-0.55%
2021/09/14	3.3	482.47	3.2	489.28	481.00	0.1	5,612	0.00%
2021/09/13	18	487.50	0	0.00	484.00	18	5,671	0.32%
2021/09/10	16.3	479.79	1.4	481.21	481.50	14.9	5,759	0.26%
2021/09/09	2.2	467.46	2	467.50	475.00	0.2	5,996	0.00%
2021/09/08	2.2	473.81	1	460.11	460.50	1.1	6,141	0.02%
2021/09/07	3	477.00	0	0.00	477.00	3	6,297	0.05%
2021/09/06	0.1	479.90	1	481.50	480.50	-0.9	6,296	-0.01%
2021/09/03	0	0.00	2.1	481.76	480.50	-2.1	6,299	-0.03%
2021/09/02	0.1	488.00	0	482.50	479.50	0	6,318	0.00%
2021/09/01	1	488.00	3	486.01	489.00	-2	6,367	-0.03%
2021/08/31	6.1	477.58	3	473.99	479.50	3.1	6,399	0.05%
2021/08/30	1.2	479.24	2	479.25	484.50	-0.9	6,386	-0.01%
2021/08/27	0	475.00	4	478.38	477.00	-4	6,368	-0.06%
2021/08/26	1.3	467.25	0	0.00	464.50	1.3	6,378	0.02%
2021/08/25	2	461.01	1.2	471.75	472.00	0.8	6,352	0.01%
2021/08/24	1	457.51	1	458.07	455.50	0	6,417	0.00%
2021/08/23	1.1	454.37	1	451.00	454.00	0.1	6,446	0.00%
2021/08/20	5.3	449.32	11	449.64	446.00	-5.7	6,412	-0.09%
2021/08/19	12.6	458.08	0	0.00	450.00	12.6	6,317	0.20%
2021/08/18	0.3	481.34	10.1	493.02	498.00	-9.9	6,165	-0.16%
2021/08/17	1.3	478.69	1	475.02	474.00	0.3	6,154	0.01%
2021/08/16	0.1	495.00	2.1	490.76	492.00	-2	6,266	-0.03%
2021/08/13	11.8	504.04	0.1	503.00	500.00	11.7	6,284	0.19%
2021/08/12	0.1	534.00	0	0.00	529.00	0.1	6,292	0.00%
2021/08/11	2	523.50	1.1	535.55	533.00	0.9	6,487	0.01%
2021/08/10	4.2	535.27	1	533.00	531.00	3.2	6,647	0.05%
2021/08/09	1.1	552.77	1	548.01	545.00	0.1	6,886	0.00%
2021/08/05	7.2	556.89	0	0.00	558.00	7.2	7,424	0.10%
2021/08/04	1	553.99	2	553.00	554.00	-1	7,646	-0.01%
2021/08/03	0	558.86	0	0.00	553.00	0	7,734	0.00%
2021/08/02	5	556.00	0	0.00	557.00	5	7,840	0.06%
2021/07/30	1	564.02	0	0.00	560.00	1	7,891	0.01%
2021/07/29	0	0.00	1	572.00	571.00	-1	7,918	-0.01%
2021/07/28	2.1	564.45	2	569.52	565.00	0.1	8,050	0.00%
2021/07/27	2.1	583.56	0.1	599.00	581.00	2	8,046	0.02%
2021/07/26	1.1	586.10	12	594.17	600.00	-10.9	7,969	-0.14%
2021/07/23	2	595.00	1	600.00	589.00	1	7,938	0.01%
2021/07/22	4	594.00	5	598.99	591.00	-1	7,932	-0.01%
2021/07/21	1	577.02	11.1	583.19	588.00	-10.1	7,887	-0.13%
2021/07/20	4	568.25	2.1	568.53	568.00	1.9	7,901	0.02%
2021/07/19	1.1	566.30	1.1	578.86	583.00	0	7,915	0.00%
2021/07/16	6	581.00	0	0.00	578.00	6	7,949	0.08%
2021/07/15	0	592.00	0	587.00	586.00	0	8,102	0.00%
2021/07/14	0	579.00	3.1	582.95	583.00	-3	8,112	-0.04%
2021/07/13	0.1	593.00	2	591.95	581.00	-2	8,160	-0.02%
2021/07/12	2	591.00	8.2	589.00	586.00	-6.1	8,159	-0.08%
2021/07/09	6.1	586.04	9	584.89	584.00	-2.9	8,206	-0.04%
2021/07/08	5.2	601.62	3	591.67	590.00	2.2	8,194	0.03%
2021/07/07	8.2	602.50	60.3	598.68	603.00	-52.1	8,163	-0.64%
2021/07/06	32	592.00	6.9	589.97	597.00	25.1	8,056	0.31%
2021/07/05	23	570.04	9.4	571.05	571.00	13.6	8,071	0.17%
2021/07/02	2.2	553.64	2.1	558.41	556.00	0.2	8,041	0.00%
2021/07/01	19.1	563.43	0	565.00	557.00	19.1	8,044	0.24%
2021/06/29	5	559.60	7	561.71	555.00	-2	7,936	-0.03%
2021/06/28	15	540.00	13.1	539.23	545.00	2	7,801	0.02%
2021/06/25	11	538.09	1.4	541.57	535.00	9.6	7,826	0.12%
2021/06/24	5	536.98	0.5	535.00	530.00	4.6	7,803	0.06%
2021/06/23	6	535.00	3.2	533.53	534.00	2.8	7,848	0.04%
2021/06/22	0.6	523.97	2	533.02	525.00	-1.5	7,888	-0.02%
2021/06/21	6.3	527.52	64.1	527.53	527.00	-57.8	7,870	-0.73%
2021/06/18	14.1	544.36	1	542.00	540.00	13.1	7,826	0.17%
2021/06/17	23.1	547.26	15.1	540.81	545.00	8	7,778	0.10%
2021/06/16	7.3	526.29	9.1	527.65	531.00	-1.8	7,623	-0.02%
2021/06/15	5	517.60	14.8	513.99	523.00	-9.8	7,543	-0.13%
2021/06/11	1	495.03	1.2	498.67	494.00	-0.2	7,392	0.00%
2021/06/10	4.1	499.20	6	498.08	500.00	-1.9	7,461	-0.03%
2021/06/09	4	493.00	3.2	494.01	496.00	0.9	7,502	0.01%
2021/06/08	4.1	489.63	3	488.00	497.50	1.1	7,606	0.01%
2021/06/07	1.1	473.26	2.4	478.41	477.50	-1.4	7,769	-0.02%
2021/06/04	1	490.99	0	0.00	491.00	1	7,782	0.01%
2021/06/03	1	492.01	2	493.25	494.50	-1	7,907	-0.01%
2021/06/02	11.2	486.98	1	488.50	486.00	10.2	8,012	0.13%
2021/06/01	2	503.98	3	503.83	500.00	-1	8,032	-0.01%
2021/05/31	5.1	502.65	6.3	504.18	505.00	-1.1	8,075	-0.01%
2021/05/28	7	490.29	4.1	491.02	490.00	2.9	8,049	0.04%
2021/05/27	0	480.50	1	477.06	478.50	-1	8,044	-0.01%
2021/05/26	6.3	478.40	4	478.51	481.00	2.3	8,135	0.03%
2021/05/25	6.2	472.36	10.3	477.63	479.00	-4.2	8,138	-0.05%
2021/05/24	2.1	457.70	1	458.50	463.50	1.1	8,191	0.01%
2021/05/21	4	459.88	3.2	470.18	458.50	0.8	8,350	0.01%
2021/05/20	3	445.00	7	446.64	443.50	-4	8,331	-0.05%
2021/05/19	8.1	439.70	6	444.42	442.50	2.1	8,333	0.02%
2021/05/18	1	446.00	3.1	439.67	449.00	-2.1	8,340	-0.02%
2021/05/17	16.2	426.75	14.2	417.68	415.50	2	8,427	0.02%
2021/05/14	3.2	441.67	11.1	443.81	440.00	-8	8,287	-0.10%
2021/05/13	9.8	415.65	4	416.13	409.50	5.8	8,073	0.07%
2021/05/12	20	445.12	5.3	435.25	423.00	14.7	7,929	0.19%
2021/05/11	17.8	473.80	5	474.24	469.00	12.8	7,730	0.17%
2021/05/10	6.1	528.19	3.1	519.33	511.00	3	7,695	0.04%
2021/05/07	3.2	514.63	3.4	528.49	535.00	-0.2	7,753	0.00%
2021/05/06	0.5	499.72	2	498.75	501.00	-1.5	7,796	-0.02%
2021/05/05	5.4	498.27	3	502.37	490.50	2.4	7,881	0.03%
2021/05/04	9.5	506.42	6	492.75	503.00	3.5	8,049	0.04%
2021/05/03	3.7	526.87	6	530.33	522.00	-2.3	8,230	-0.03%
2021/04/29	13.2	544.13	0	545.80	543.00	13.1	8,285	0.16%
2021/04/28	2.7	549.45	1	547.00	547.00	1.7	8,373	0.02%
2021/04/27	2	557.50	1	556.00	555.00	1	8,464	0.01%
2021/04/26	0	555.00	0.1	559.00	560.00	-0.1	8,557	0.00%
2021/04/23	2	558.00	2	554.59	554.00	0	8,685	0.00%
2021/04/22	0.1	551.47	0	0.00	546.00	0.1	8,861	0.00%
2021/04/21	3	560.37	0	0.00	557.00	3	9,069	0.03%
2021/04/20	1	571.95	5	574.33	571.00	-4	9,320	-0.04%
2021/04/19	2	555.51	8	555.49	553.00	-6	9,393	-0.06%
2021/04/16	5	544.02	6	544.33	551.00	-1	9,653	-0.01%
2021/04/15	1.2	545.24	14	545.29	553.00	-12.8	10,131	-0.13%
2021/04/14	7.7	547.61	2	542.00	546.00	5.7	10,236	0.06%
2021/04/13	0	563.89	5.1	559.57	556.00	-5.1	10,413	-0.05%
2021/04/12	2.1	568.39	0	570.00	563.00	2.1	10,560	0.02%
2021/04/09	6.1	581.42	21	578.10	578.00	-14.9	10,571	-0.14%
2021/04/08	23.1	586.41	6.6	585.67	587.00	16.5	10,609	0.16%
2021/04/07	1	567.03	1.5	568.33	570.00	-0.5	10,587	0.00%
2021/04/06	6	561.99	3	559.33	562.00	3	10,645	0.03%
2021/04/01	9.1	553.99	0	0.00	553.00	9.1	10,672	0.09%
2021/03/31	2.1	553.12	0	0.00	553.00	2.1	10,747	0.02%
2021/03/30	2	558.51	3	561.01	563.00	-1	11,057	-0.01%
2021/03/29	3	562.65	2	558.98	554.00	1	11,140	0.01%
2021/03/26	0	556.00	1	554.00	559.00	-1	11,223	-0.01%
2021/03/25	2.3	547.44	1	548.00	542.00	1.3	11,290	0.01%
2021/03/24	0.6	550.36	1	549.00	552.00	-0.4	11,327	0.00%
2021/03/23	1.1	565.09	2.1	553.87	554.00	-1	11,551	-0.01%
2021/03/22	0.2	550.11	1	554.00	563.00	-0.8	11,668	-0.01%
2021/03/19	2.4	549.22	1	551.00	552.00	1.4	11,983	0.01%
2021/03/18	7.6	564.37	2	566.50	559.00	5.6	12,076	0.05%
2021/03/17	0.7	568.28	4	574.25	568.00	-3.3	12,371	-0.03%
2021/03/16	6.2	582.82	3.1	580.07	579.00	3.1	12,758	0.02%
2021/03/15	1	579.99	0.1	578.00	580.00	0.9	13,158	0.01%
2021/03/12	9	578.10	5.1	572.24	572.00	4	13,230	0.03%
2021/03/11	3.3	557.60	4.1	558.91	565.00	-0.8	13,241	-0.01%
2021/03/10	6	537.85	0	0.00	534.00	6	13,112	0.05%
2021/03/09	7.3	540.98	4	536.75	535.00	3.3	13,284	0.02%
2021/03/08	1.1	568.55	1	550.03	547.00	0.1	13,266	0.00%
2021/03/05	2.2	569.51	0.1	568.00	564.00	2.1	13,334	0.02%
2021/03/04	4.1	577.08	0	0.00	575.00	4.1	13,528	0.03%
2021/03/03	4.1	590.28	0	0.00	592.00	4.1	13,543	0.03%
2021/03/02	2.1	585.19	2	593.00	583.00	0.1	13,585	0.00%
2021/02/26	10.3	595.19	7	601.14	593.00	3.3	13,877	0.02%
2021/02/25	10	617.90	9	615.02	614.00	1	14,159	0.01%
2021/02/24	7.1	622.81	3	626.00	612.00	4	14,233	0.03%
2021/02/23	3.1	628.36	4.1	633.64	637.00	-1	14,323	-0.01%
2021/02/22	2	618.50	4	621.25	620.00	-2	14,226	-0.01%
2021/02/19	4	607.51	1	610.77	609.00	3	14,128	0.02%
2021/02/18	9	620.31	4	616.47	612.00	5	14,133	0.04%
2021/02/17	8	614.65	16.3	620.63	623.00	-8.3	14,120	-0.06%
2021/02/05	2	590.49	1	590.00	588.00	1	13,936	0.01%
2021/02/04	8	584.13	7	587.57	583.00	1	13,989	0.01%
2021/02/03	5.1	593.67	3	590.00	593.00	2.1	14,107	0.01%
2021/02/02	3	588.00	4.1	591.80	596.00	-1.1	14,114	-0.01%
2021/02/01	7.1	573.33	3.5	567.46	573.00	3.6	14,079	0.03%
2021/01/29	5	586.38	5.1	588.14	574.00	-0.1	13,973	0.00%
2021/01/28	10.3	582.43	0	0.00	577.00	10.3	13,970	0.07%
2021/01/27	5	594.40	3	592.67	597.00	2	14,095	0.01%
2021/01/26	10.3	610.98	8.1	610.62	597.00	2.2	14,352	0.02%
2021/01/25	5	633.39	4	626.03	626.00	1	14,157	0.01%
2021/01/22	12	610.67	7.3	608.66	608.00	4.8	13,907	0.03%
2021/01/21	8	605.74	4.1	601.28	608.00	4	13,821	0.03%
2021/01/20	5	598.60	5	599.80	594.00	0	13,714	0.00%
2021/01/19	1.1	615.44	1	607.02	608.00	0.1	13,633	0.00%
2021/01/18	5	597.00	5	599.80	602.00	0	13,587	0.00%
2021/01/15	5	613.20	4	612.44	602.00	1	13,422	0.01%
2021/01/14	9	601.11	3.1	594.19	608.00	5.9	13,162	0.05%
2021/01/13	2.2	597.01	6.3	596.96	604.00	-4.1	12,921	-0.03%
2021/01/12	2.2	580.04	4	574.25	575.00	-1.8	12,604	-0.01%
2021/01/11	15.4	591.37	3.5	591.85	592.00	11.9	12,407	0.10%
2021/01/08	8	555.50	12.1	565.97	572.00	-4	12,221	-0.03%
2021/01/07	0	526.00	6	526.15	529.00	-6	11,699	-0.05%
2021/01/06	8.2	522.87	25	510.93	513.00	-16.8	11,576	-0.15%
2021/01/05	21	526.10	23.2	526.76	528.00	-2.2	11,391	-0.02%
2021/01/04	13	518.16	12.1	520.02	520.00	0.9	11,327	0.01%
2020/12/31	2	515.01	4.1	516.03	518.00	-2.1	11,391	-0.02%
2020/12/30	2	516.50	1.5	513.84	521.00	0.5	11,285	0.00%
2020/12/29	2.1	506.59	1	507.00	506.00	1.1	11,147	0.01%
2020/12/28	13	500.38	6	502.00	502.00	7	11,076	0.06%
2020/12/25	4	504.00	4	502.75	500.00	0	11,117	0.00%
2020/12/24	6	510.16	5	510.60	504.00	1	11,211	0.01%
2020/12/23	0.1	479.85	2	483.53	492.00	-1.9	10,873	-0.02%
2020/12/22	4.1	486.65	3.1	479.91	477.50	1.1	10,803	0.01%
2020/12/21	5	481.60	4	480.38	482.00	1	10,763	0.01%
2020/12/18	3	491.32	4	488.75	485.50	-1	10,661	-0.01%
2020/12/17	2.2	485.87	10.1	487.93	495.00	-7.9	10,605	-0.07%
2020/12/16	1	496.00	4	497.25	495.50	-3	10,384	-0.03%
2020/12/15	9.2	504.60	6	498.00	488.50	3.2	10,241	0.03%
2020/12/14	3	515.33	3	519.01	520.00	0	9,964	0.00%
2020/12/11	6.5	511.61	7.1	511.65	518.00	-0.6	9,826	-0.01%
2020/12/10	6	504.74	13.1	510.86	509.00	-7.1	9,487	-0.07%
2020/12/09	4	497.24	2.5	487.49	499.00	1.5	9,114	0.02%
2020/12/08	1.1	462.32	6	466.00	466.50	-4.9	8,669	-0.06%
2020/12/07	7	460.85	16	462.47	458.50	-9	8,607	-0.10%
2020/12/04	4.1	458.86	14.1	458.90	459.00	-10.1	8,562	-0.12%
2020/12/03	26	463.04	19.1	460.19	460.50	6.9	8,610	0.08%
2020/12/02	6.1	450.89	4	450.39	450.00	2.1	8,368	0.02%
2020/12/01	12.1	451.02	4.4	452.66	454.00	7.7	8,276	0.09%
2020/11/30	6	444.75	6.1	446.77	442.00	-0.1	8,157	0.00%
2020/11/27	1	427.50	4	435.00	436.00	-3	7,936	-0.04%
2020/11/26	4.1	423.73	12	424.54	428.50	-7.9	7,906	-0.10%
2020/11/25	10.3	433.34	11.4	430.87	423.00	-1.1	7,934	-0.01%
2020/11/24	6.1	437.10	20.1	437.32	437.50	-14	7,624	-0.18%
2020/11/23	15	417.43	4	417.38	418.50	11	7,265	0.15%
2020/11/20	11.1	412.92	14	411.11	412.00	-2.9	7,173	-0.04%
2020/11/19	2.1	404.29	5.2	403.63	404.00	-3.1	7,018	-0.04%
2020/11/18	0.1	400.00	2.2	398.38	399.50	-2.1	7,016	-0.03%
2020/11/17	3.1	399.66	12.1	400.25	398.50	-9	7,138	-0.13%
2020/11/16	3.2	401.54	4	400.25	396.50	-0.8	7,492	-0.01%
2020/11/13	1	397.00	11.1	397.23	397.00	-10.1	7,674	-0.13%
2020/11/12	0.1	397.00	14.1	395.97	395.50	-14	7,652	-0.18%
2020/11/11	3	393.00	0	0.00	392.50	3	7,575	0.04%
2020/11/10	0	0.00	3	388.00	388.00	-3	7,471	-0.04%
2020/11/09	1	388.50	5	387.00	388.00	-4	7,478	-0.05%
2020/11/06	5.1	384.29	13.1	385.21	381.50	-8.1	7,575	-0.11%
2020/11/05	8	385.44	5.1	381.52	386.50	3	7,539	0.04%
2020/11/04	4	382.25	5.1	382.87	381.50	-1.1	7,496	-0.01%
2020/11/03	5	377.89	8	372.63	377.50	-3	7,553	-0.04%
2020/11/02	1	352.51	0	0.00	352.50	1	7,342	0.01%
2020/10/30	0	0.00	3	358.67	355.50	-3	7,515	-0.04%
2020/10/29	1	349.00	0	0.00	351.00	1	7,518	0.01%
2020/10/28	0.3	360.45	1.1	357.36	357.00	-0.8	7,623	-0.01%
2020/10/27	7	357.29	0	0.00	359.00	7	7,710	0.09%
2020/10/26	0	360.50	1	362.50	363.00	-1	7,719	-0.01%
2020/10/23	1	353.00	1	354.00	354.00	0	7,812	0.00%
2020/10/22	2	356.49	0	0.00	354.50	2	8,411	0.02%
2020/10/21	8	360.37	5	359.40	356.50	3	8,727	0.03%
2020/10/20	1.1	359.94	1	359.00	360.00	0.1	8,885	0.00%
2020/10/19	0	360.00	0.2	360.00	360.00	-0.1	9,021	0.00%
2020/10/16	0.2	357.50	7	360.07	359.50	-6.8	9,188	-0.07%
2020/10/15	0	354.50	0	0.00	354.00	0	9,252	0.00%
2020/10/14	0	355.00	1	355.00	354.00	-1	9,294	-0.01%
2020/10/13	3	352.19	2	357.50	356.50	1	9,387	0.01%
2020/10/12	2.1	355.98	4	354.63	353.00	-1.9	9,402	-0.02%
2020/10/08	1	362.50	5	362.00	363.00	-4	9,359	-0.04%
2020/10/07	0	356.00	4.5	356.34	356.00	-4.4	9,362	-0.05%
2020/10/06	1	355.50	0	0.00	355.50	1	9,463	0.01%
2020/10/05	1	354.50	1	351.00	354.50	0	9,610	0.00%
2020/09/30	7.2	351.28	6	348.33	351.50	1.2	9,742	0.01%
2020/09/29	8	350.00	8	352.00	348.00	0	9,854	0.00%
2020/09/28	4	327.02	4	325.52	331.50	0	10,005	0.00%
2020/09/25	2	327.45	3	331.67	324.00	-1	10,214	-0.01%
2020/09/24	3	331.83	3	336.00	331.00	0	10,258	0.00%
2020/09/23	1.1	341.97	0	0.00	341.50	1.1	10,305	0.01%
2020/09/22	4.1	343.76	4	344.50	344.00	0.1	10,435	0.00%
2020/09/21	2.2	348.00	3	351.33	348.00	-0.8	10,815	-0.01%
2020/09/18	3	358.00	3	356.67	357.00	0	11,006	0.00%
2020/09/17	2	358.50	3	356.17	357.50	-1	11,223	-0.01%
2020/09/16	1.1	353.89	1	354.50	353.00	0.1	11,480	0.00%
2020/09/15	1	355.51	0	0.00	355.50	1	11,677	0.01%
2020/09/14	0	0.00	5	357.40	358.50	-5	11,925	-0.04%
2020/09/11	2	347.00	3	346.50	349.50	-1	12,114	-0.01%
2020/09/10	4	350.25	1	347.00	345.00	3	12,332	0.02%
2020/09/09	8	347.06	4.1	348.10	350.50	3.9	12,512	0.03%
2020/09/08	7.1	345.61	15	347.07	350.00	-8	12,543	-0.06%
2020/09/07	2	338.50	1	336.50	335.50	1	12,587	0.01%
2020/09/04	4	340.62	4	338.38	340.00	0	12,801	0.00%
2020/09/03	3	343.00	10	339.20	344.00	-7	12,939	-0.05%
2020/09/02	4	335.00	7	339.64	335.00	-3	13,002	-0.02%
2020/09/01	4.2	333.14	5	335.40	337.00	-0.8	13,192	-0.01%
2020/08/31	7	333.57	7	338.21	333.00	0	13,528	0.00%
2020/08/28	8	338.75	4	339.25	340.50	4	13,726	0.03%
2020/08/27	5	335.60	9	336.17	336.50	-4	13,928	-0.03%
2020/08/26	2	336.00	2	331.25	337.00	0	14,096	0.00%
2020/08/25	3	334.17	5	334.10	333.00	-2	14,292	-0.01%
2020/08/24	9	335.56	8	334.81	333.50	1	14,375	0.01%
2020/08/21	5	343.00	6.4	339.96	344.00	-1.4	14,441	-0.01%
2020/08/20	7	331.93	25	332.30	330.00	-18	14,470	-0.12%
2020/08/19	13.3	362.31	4	366.38	354.50	9.3	14,228	0.07%
2020/08/18	7	374.43	2	376.75	373.00	5	14,298	0.04%
2020/08/17	0	0.00	1	378.50	379.00	-1	14,440	-0.01%
2020/08/14	1	376.50	2	373.00	375.00	-1	14,667	-0.01%
2020/08/13	2	377.25	4	378.38	376.50	-2	15,105	-0.01%
2020/08/12	9	383.67	2	388.25	380.50	7	15,219	0.05%
2020/08/11	2	385.50	3	387.00	385.50	-1	15,357	-0.01%
2020/08/10	12	384.54	2	384.50	384.50	10	15,642	0.06%
2020/08/07	9	394.22	8	397.88	390.00	1	15,917	0.01%
2020/08/06	4	396.00	3	395.33	391.50	1	15,909	0.01%
2020/08/05	13	397.62	8	395.39	397.50	5	15,991	0.03%
2020/08/04	4	390.63	4.1	389.59	391.00	-0.1	16,000	0.00%
2020/08/03	6	394.24	5	397.10	390.00	1	16,227	0.01%
2020/07/31	5	388.60	17	387.32	389.00	-12	16,468	-0.07%
2020/07/30	5	382.01	4	383.50	381.50	1	16,727	0.01%
2020/07/29	10.2	381.68	4	381.00	382.50	6.2	17,464	0.04%
2020/07/28	37.1	396.57	19	396.45	384.00	18.1	17,642	0.10%
2020/07/27	8	403.56	15	400.48	406.00	-7	17,457	-0.04%
2020/07/24	6.1	388.68	7	389.64	389.50	-1	17,439	-0.01%
2020/07/23	2.1	389.52	8	392.00	389.50	-5.9	17,949	-0.03%
2020/07/22	7	394.57	2	393.30	396.00	5	18,359	0.03%
2020/07/21	3.1	388.02	7	388.36	388.00	-4	18,441	-0.02%
2020/07/20	1.1	380.77	2	381.50	382.00	-0.9	18,646	0.00%
2020/07/17	10.1	379.36	1	383.50	379.00	9.1	18,968	0.05%
2020/07/16	0	0.00	13	377.00	377.00	-13	19,192	-0.07%
2020/07/15	1.1	377.82	3	377.17	374.50	-1.9	19,332	-0.01%
2020/07/14	1.1	385.39	14	381.43	374.00	-12.9	19,688	-0.07%
2020/07/13	16.1	378.42	5	378.80	380.50	11.1	19,916	0.06%
2020/07/10	9.1	377.50	7	374.64	370.50	2.1	20,835	0.01%
2020/07/09	4	381.63	4	380.63	379.50	0	20,941	0.00%
2020/07/08	3	392.50	3	388.67	387.00	0	21,081	0.00%
2020/07/07	11.1	390.39	21	389.40	392.50	-9.9	21,183	-0.05%
2020/07/06	18	378.31	3	377.00	378.50	15	21,407	0.07%
2020/07/03	4.1	379.26	1	377.00	377.00	3.1	21,730	0.01%
2020/07/02	1	377.50	0	0.00	377.00	1	21,947	0.00%
2020/07/01	3.2	384.02	1	379.00	379.50	2.2	22,053	0.01%
2020/06/30	21.2	377.85	3	376.33	381.00	18.2	22,017	0.08%
2020/06/29	17.2	394.14	13	395.65	391.00	4.2	21,701	0.02%
2020/06/24	4.1	414.79	6	409.00	407.50	-2	21,595	-0.01%
2020/06/23	18.1	402.81	22	406.02	406.00	-4	21,573	-0.02%
2020/06/22	7	398.79	27.2	395.07	396.50	-20.2	21,487	-0.09%
2020/06/19	49.1	411.93	31	405.82	404.50	18.1	21,565	0.08%
2020/06/18	1.1	403.18	27	402.33	405.00	-25.9	21,525	-0.12%
2020/06/17	31.2	402.16	10	400.15	399.00	21.2	21,523	0.10%
2020/06/16	10	392.90	9	394.06	396.00	1	21,656	0.00%
2020/06/15	2	382.50	1	382.00	382.00	1	21,862	0.00%
2020/06/12	4	375.63	12	372.88	381.00	-8	22,147	-0.04%
2020/06/11	5.1	386.95	2	392.75	383.50	3.1	22,548	0.01%
2020/06/10	41	396.52	33	397.83	394.50	8	22,704	0.04%
2020/06/09	5	393.80	11.3	392.72	392.50	-6.3	22,883	-0.03%
2020/06/08	11	394.27	12.2	391.83	393.00	-1.2	23,169	-0.01%
2020/06/05	23	389.83	8	394.06	387.50	15	23,158	0.06%
2020/06/04	2	400.25	7	400.29	400.50	-5	23,039	-0.02%
2020/06/03	5	388.80	22	390.80	392.00	-17	22,971	-0.07%
2020/06/02	11	385.00	3	385.83	383.00	8	22,862	0.03%
2020/06/01	2.1	379.81	1	383.00	385.50	1.1	22,847	0.00%
2020/05/29	5.1	365.33	6	366.00	370.50	-0.9	22,950	0.00%
2020/05/28	1.1	370.73	0	0.00	370.00	1.1	23,024	0.00%
2020/05/27	7	374.50	1	371.00	376.00	6	23,258	0.03%
2020/05/26	1.1	373.15	7	378.14	371.00	-5.9	23,586	-0.02%
2020/05/25	9.1	363.74	4	360.88	376.00	5.1	23,905	0.02%
2020/05/22	6	372.50	3	373.67	371.50	3	23,914	0.01%
2020/05/21	14	383.57	5	385.10	382.00	9	23,916	0.04%
2020/05/20	14	387.04	14	386.18	384.50	0	23,896	0.00%
2020/05/19	8	374.75	1	376.00	373.00	7	23,524	0.03%
2020/05/18	10	379.24	3	374.33	369.00	7	23,519	0.03%
2020/05/15	11.5	391.00	4	389.38	386.00	7.5	23,501	0.03%
2020/05/14	10	391.20	10	397.00	385.50	0	23,283	0.00%
2020/05/13	3	402.83	54	399.94	402.50	-51	23,119	-0.22%
2020/05/12	15	410.67	8.2	411.80	406.00	6.8	22,927	0.03%
2020/05/11	41.1	410.63	9.1	409.21	413.50	32	22,828	0.14%
2020/05/08	8	407.44	8	408.38	403.50	0	22,859	0.00%
2020/05/07	53	414.94	31.2	412.87	410.00	21.8	22,707	0.10%
2020/05/06	7	415.14	6	414.25	416.00	1	22,443	0.00%
2020/05/05	8	409.94	23	413.74	407.00	-15	22,198	-0.07%
2020/05/04	9	381.22	2	387.75	391.50	7	21,593	0.03%
2020/04/30	3	388.17	4	390.00	391.00	-1	21,506	0.00%
2020/04/29	3	383.67	3	383.00	380.00	0	21,313	0.00%
2020/04/28	19.1	387.83	6.2	389.76	383.50	12.9	21,175	0.06%
2020/04/27	6	360.33	14	362.89	379.50	-8	20,727	-0.04%
2020/04/24	6	343.17	6	345.67	345.00	0	20,206	0.00%
2020/04/23	5.1	349.02	13	346.77	344.00	-7.9	19,998	-0.04%
2020/04/22	5	329.40	3	331.00	344.00	2	19,743	0.01%
2020/04/21	2	329.75	4	332.83	326.00	-2	19,557	-0.01%
2020/04/20	2	342.50	7	339.93	343.00	-5	19,488	-0.03%
2020/04/17	10	345.75	26	347.02	339.50	-16	19,382	-0.08%
2020/04/16	6	338.92	6	338.42	341.50	0	19,076	0.00%
2020/04/15	45	342.98	23	347.83	343.50	22	18,908	0.12%
2020/04/14	7	337.71	5	338.00	338.00	2	18,422	0.01%
2020/04/13	14	335.71	40	335.16	332.50	-26	18,450	-0.14%
2020/04/10	25	340.20	14	341.32	343.00	11	18,307	0.06%
2020/04/09	30	340.20	25	340.90	335.00	5	18,420	0.03%
2020/04/08	60	316.63	89	313.93	329.00	-29	17,944	-0.16%
2020/04/07	52	298.59	8	298.38	299.50	44	17,628	0.25%
2020/04/06	3	282.67	4	286.88	288.00	-1	17,532	-0.01%
2020/04/01	10	272.10	10	272.85	272.50	0	17,404	0.00%
2020/03/31	16	282.31	0	0.00	274.50	16	17,453	0.09%
2020/03/27	6	285.75	3	295.33	280.50	3	17,595	0.02%
2020/03/26	6	288.08	6	285.25	291.50	0	17,504	0.00%
2020/03/25	4	292.38	3	289.33	292.00	1	17,609	0.01%
2020/03/24	3	270.67	8	270.75	274.00	-5	17,409	-0.03%
2020/03/23	6	245.08	8	244.50	252.00	-2	17,266	-0.01%
2020/03/20	23	246.20	19	247.63	252.00	4	17,066	0.02%
2020/03/19	11	232.50	8	238.75	229.50	3	16,768	0.02%
2020/03/18	4	265.75	6	264.92	254.50	-2	16,462	-0.01%
2020/03/17	10	277.35	12	279.63	265.00	-2	16,208	-0.01%
2020/03/16	8	318.69	9	318.78	290.50	-1	15,777	-0.01%
2020/03/13	9	315.67	2	315.50	320.00	7	15,477	0.05%
2020/03/12	10	354.19	8	366.69	345.50	2	15,311	0.01%
2020/03/11	10	395.55	4	396.00	383.50	6	14,998	0.04%
2020/03/10	10	383.10	6	379.83	394.50	4	14,881	0.03%
2020/03/09	9	388.56	8	393.56	386.00	1	14,982	0.01%
2020/03/06	1	403.07	0	0.00	406.50	1	15,083	0.01%
2020/03/05	3	407.67	7	408.64	410.50	-4	15,072	-0.03%
2020/03/04	6	401.67	2	402.25	400.50	4	14,924	0.03%
2020/03/03	7	421.00	5	429.70	417.00	2	14,662	0.01%
2020/03/02	15	411.43	16	409.25	418.50	-1	14,572	-0.01%
2020/02/27	16	429.97	14	432.36	410.00	2	14,332	0.01%
2020/02/26	16	459.75	7	456.86	441.00	9	13,904	0.06%
2020/02/25	8	488.13	4	491.13	485.00	4	13,410	0.03%
2020/02/24	29	473.22	30.5	479.93	484.50	-1.5	13,110	-0.01%
2020/02/21	1	471.50	1.3	472.00	472.00	-0.3	12,946	0.00%
2020/02/20	4	461.13	1.3	459.88	457.50	2.7	12,798	0.02%
2020/02/19	7	455.64	140.1	445.58	460.00	-133.1	12,707	-1.05%	大賣/鉅額交易
2020/02/18	13.5	461.78	12.1	463.34	450.00	1.4	12,599	0.01%
2020/02/17	5	452.40	1.1	459.41	453.00	3.9	12,764	0.03%
2020/02/14	4	447.13	8	447.00	457.00	-4	12,670	-0.03%
2020/02/13	2	451.50	6	446.67	439.00	-4	12,738	-0.03%
2020/02/12	12	445.33	4.1	445.55	448.00	7.9	12,673	0.06%
2020/02/11	53.1	435.97	17	438.47	437.00	36.1	12,601	0.29%
2020/02/10	22	420.64	3	420.00	418.50	19	12,441	0.15%
2020/02/07	60.1	418.00	2	418.00	416.50	58.1	12,358	0.47%
2020/02/06	2	419.25	7	420.57	417.00	-5	12,329	-0.04%
2020/02/05	2	416.49	5	423.10	413.00	-3	12,417	-0.02%
2020/02/04	4.1	404.37	2	406.00	418.50	2.1	12,328	0.02%
2020/02/03	6	381.08	5	377.30	392.00	1	12,189	0.01%
2020/01/31	1	380.50	3	382.17	386.50	-2	12,084	-0.02%
2020/01/30	5.1	376.74	6	381.67	374.00	-0.9	11,931	-0.01%
2020/01/20	1.2	415.70	3	417.17	415.50	-1.9	11,795	-0.02%
2020/01/17	5	416.00	2	421.50	413.00	3	11,912	0.03%
2020/01/16	5.1	424.06	7	422.50	417.00	-2	11,948	-0.02%
2020/01/15	16	422.91	12	420.21	413.00	4	11,920	0.03%
2020/01/14	0	0.00	3	406.67	419.00	-3	11,961	-0.03%
2020/01/13	9	389.78	11	390.00	390.00	-2	11,852	-0.02%
2020/01/10	1.2	394.83	3	399.50	392.50	-1.8	11,859	-0.02%
2020/01/09	8	397.19	4.5	396.87	392.00	3.6	11,944	0.03%
2020/01/08	37.3	391.59	57	388.11	387.00	-19.8	11,937	-0.17%
2020/01/07	25.2	421.15	150.2	427.33	414.00	-125.1	11,645	-1.07%	大賣/鉅額交易
2020/01/06	13	464.49	0	0.00	460.00	13	11,658	0.11%
2020/01/03	12.1	465.52	7	462.43	468.00	5.1	11,967	0.04%
2020/01/02	6.2	436.50	2	439.00	436.00	4.2	11,787	0.04%
2019/12/31	9	437.56	5	435.80	437.00	4	11,843	0.03%
2019/12/30	2.1	429.00	2.1	428.92	436.00	-0.1	11,735	0.00%
2019/12/27	6.1	409.78	0	0.00	411.00	6.1	11,692	0.05%
2019/12/26	12	402.38	1	405.00	402.00	11	12,023	0.09%
2019/12/25	22.1	401.96	2	399.75	403.50	20.1	12,124	0.17%
2019/12/24	5	393.10	25	392.76	395.00	-20	12,256	-0.16%
2019/12/23	1	384.50	1	385.00	383.00	0	12,052	0.00%
2019/12/20	6	398.08	6	396.00	389.50	0	11,942	0.00%
2019/12/19	21	381.83	11	381.95	383.00	10	11,581	0.09%
2019/12/18	3	379.17	17	379.06	376.50	-14	11,516	-0.12%
2019/12/17	5	378.50	0	0.00	377.00	5	11,409	0.04%
2019/12/16	2	377.25	2	380.50	379.00	0	11,374	0.00%
2019/12/13	9	379.56	2	382.25	376.50	7	11,419	0.06%
2019/12/12	11	378.23	2	377.75	381.50	9	11,277	0.08%
2019/12/11	25.5	377.23	0	0.00	378.50	25.5	11,125	0.23%
2019/12/10	6	372.50	0	0.00	368.00	6	10,969	0.05%
2019/12/09	12	376.88	2	377.00	372.50	10	10,944	0.09%
2019/12/06	2	365.50	1	369.50	369.00	1	10,805	0.01%
2019/12/05	1	361.00	2	362.00	362.00	-1	10,769	-0.01%
2019/12/04	26	365.94	28	367.88	361.00	-2	10,820	-0.02%
2019/12/03	29	345.34	11.1	354.15	363.00	17.9	10,523	0.17%
2019/12/02	5	335.00	3	332.17	338.00	2	10,264	0.02%
2019/11/29	10.1	331.50	3.1	331.79	330.00	7	10,445	0.07%
2019/11/28	21	337.48	1	336.50	335.00	20	10,723	0.19%
2019/11/27	15	335.57	19.4	332.89	336.50	-4.4	10,677	-0.04%
2019/11/26	2	329.00	3	328.83	326.50	-1	10,604	-0.01%
2019/11/25	12	322.50	13	319.96	322.50	-1	10,538	-0.01%
2019/11/22	2	317.00	0	0.00	317.00	2	10,642	0.02%
2019/11/20	0	0.00	1	323.00	320.00	-1	10,782	-0.01%
2019/11/19	1.1	323.45	5	322.20	323.50	-3.9	10,827	-0.04%
2019/11/18	3	321.00	2	319.25	317.50	1	10,776	0.01%
2019/11/15	3	322.67	7	322.36	321.00	-4	10,764	-0.04%
2019/11/14	7	328.71	6.2	328.35	326.50	0.8	10,669	0.01%
2019/11/11	7.1	288.16	47.1	288.44	282.50	-40	10,261	-0.39%
2019/11/08	0	0.00	1	307.50	307.00	-1	10,018	-0.01%
2019/11/07	1	304.00	4	305.38	306.00	-3	10,047	-0.03%
2019/11/06	0.1	307.50	2	311.50	307.00	-1.9	9,990	-0.02%
2019/11/05	1	314.00	1	312.50	312.00	0	9,972	0.00%
2019/11/04	5	315.80	6	315.08	312.50	-1	9,989	-0.01%
2019/11/01	6	308.58	7.2	308.92	316.00	-1.2	10,092	-0.01%
2019/10/31	4	319.38	6	319.67	314.00	-2	9,931	-0.02%
2019/10/30	25	320.94	2	320.50	320.50	23	9,866	0.23%
2019/10/29	2	318.00	17	317.24	318.00	-15	9,798	-0.15%
2019/10/28	0.1	316.50	0	0.00	316.50	0.1	9,828	0.00%
2019/10/25	2	315.25	2	317.00	316.00	0	9,810	0.00%
2019/10/24	3	318.50	1	318.00	317.00	2	9,735	0.02%
2019/10/23	5	308.80	2	307.00	312.50	3	9,601	0.03%
2019/10/22	1	313.50	10	314.45	311.50	-9	9,502	-0.09%
2019/10/21	4	318.75	33.2	316.84	313.50	-29.2	9,444	-0.31%
2019/10/18	17	312.62	1.1	313.41	312.50	15.9	9,240	0.17%
2019/10/17	11	307.00	2	305.75	310.50	9	9,121	0.10%
2019/10/16	3	299.67	6.2	298.53	302.00	-3.2	9,068	-0.04%
2019/10/15	11	311.27	0	0.00	306.00	11	8,890	0.12%
2019/10/14	22	309.89	6	308.92	314.50	16	8,738	0.18%
2019/10/09	25.1	301.06	25	297.82	301.50	0.1	8,561	0.00%
2019/10/08	8	286.13	16	287.88	298.50	-8	8,237	-0.10%
2019/10/07	4	270.75	3	273.33	276.00	1	7,784	0.01%
2019/10/04	6	264.25	3	262.48	261.00	3	7,557	0.04%
2019/10/03	5	266.00	4	266.25	265.50	1	7,488	0.01%
2019/10/02	3	268.67	4	268.63	269.00	-1	7,398	-0.01%
2019/10/01	3	262.50	14	259.07	268.00	-11	7,267	-0.15%
2019/09/27	4	244.00	7	243.57	246.50	-3	6,985	-0.04%
2019/09/26	9	239.83	10	239.35	238.50	-1	6,770	-0.01%
2019/09/25	1	228.50	10	229.50	229.50	-9	6,527	-0.14%
2019/09/24	0	0.00	1	233.00	231.50	-1	6,602	-0.02%
2019/09/23	0	0.00	0.2	233.50	233.00	-0.2	6,636	0.00%
2019/09/20	1	235.50	7	232.50	233.50	-6	6,677	-0.09%
2019/09/19	2.1	232.52	1	232.00	232.00	1.1	6,633	0.02%
2019/09/18	2	233.75	0	0.00	232.50	2	6,690	0.03%
2019/09/17	17	239.56	3	236.83	233.50	14	6,698	0.21%
2019/09/16	0	0.00	0.1	232.00	231.50	-0.1	6,647	0.00%
2019/09/12	0.1	231.00	0	0.00	231.00	0.1	6,833	0.00%
2019/09/10	1	230.00	0	0.00	228.50	1	6,957	0.01%
2019/09/09	3.1	233.98	5	236.30	233.00	-2	7,005	-0.03%
2019/09/06	5	239.80	2	238.00	237.00	3	6,985	0.04%
2019/09/05	9	239.06	37	236.65	238.00	-28	6,921	-0.40%
2019/09/04	21	234.64	1	234.00	234.50	20	6,792	0.29%
2019/09/03	15	235.13	30	235.38	235.50	-15	6,765	-0.22%
2019/09/02	41	235.62	44	234.35	236.00	-3	6,703	-0.04%
2019/08/30	69	220.98	22	224.86	227.00	47	6,498	0.72%
2019/08/28	2	205.00	0	0.00	204.50	2	6,369	0.03%
2019/08/27	3.1	205.98	2	209.00	203.00	1.1	6,348	0.02%
2019/08/26	2	211.00	3	211.50	209.00	-1	6,334	-0.02%
2019/08/23	8.1	256.09	3	258.67	258.00	5.1	6,231	0.08%
2019/08/22	7	254.43	9	254.39	253.00	-2	6,180	-0.03%
2019/08/21	6	263.25	0	0.00	257.50	6	6,140	0.10%
2019/08/19	0	0.00	11	263.05	264.50	-11	6,067	-0.18%
2019/08/16	5	265.00	9	265.00	263.50	-4	6,169	-0.06%
2019/08/14	5	270.50	1	272.00	268.50	4	6,242	0.06%
2019/08/13	2	268.49	0	0.00	266.50	2	6,223	0.03%
2019/08/12	2	261.00	2	268.00	268.50	0	6,311	0.00%
2019/08/08	0.1	257.00	0	0.00	257.00	0.1	6,341	0.00%
2019/08/07	2.1	256.98	1	252.00	250.50	1.1	6,380	0.02%
2019/08/05	15	265.37	8	266.00	260.00	7	6,653	0.11%
2019/08/01	2.1	268.21	0	0.00	266.00	2.1	6,678	0.03%
2019/07/31	3.1	262.74	0	0.00	266.00	3.1	6,735	0.05%
2019/07/30	1.1	264.05	0	0.00	264.50	1.1	6,751	0.02%
2019/07/29	0	0.00	1	257.50	258.50	-1	6,693	-0.01%
2019/07/26	0	0.00	1	257.50	259.50	-1	6,791	-0.01%
2019/07/25	1	254.09	1	254.00	258.00	0	6,811	0.00%
2019/07/24	0	0.00	1	255.50	255.50	-1	6,857	-0.01%
2019/07/22	1	253.50	1	253.00	253.00	0	7,114	0.00%
2019/07/19	0.2	258.00	1	257.00	257.50	-0.8	7,278	-0.01%
2019/07/18	1.2	264.35	0	0.00	259.00	1.2	7,308	0.02%
2019/07/17	1.1	267.91	0.1	267.00	267.00	1	7,339	0.01%
2019/07/16	0.1	269.00	0	0.00	269.50	0.1	7,398	0.00%
2019/07/15	1	267.50	0	0.00	267.50	1	7,462	0.01%
2019/07/12	0.1	273.50	3	271.50	273.50	-2.9	7,635	-0.04%
2019/07/11	1.1	272.39	1	272.00	271.50	0.1	7,939	0.00%
2019/07/10	0.1	269.00	1	267.50	269.00	-0.9	7,981	-0.01%
2019/07/09	3	266.17	1	266.50	264.00	2	7,998	0.03%
2019/07/08	3	274.83	0	0.00	275.00	3	7,963	0.04%
2019/07/05	7	278.00	0	0.00	278.00	7	8,066	0.09%
2019/07/04	0	0.00	7	278.50	277.00	-7	8,069	-0.09%
2019/07/03	2	272.00	0	0.00	270.00	2	8,107	0.02%
2019/07/02	3	272.17	0	0.00	271.50	3	8,194	0.04%
2019/07/01	20	271.63	3	272.00	272.50	17	8,287	0.21%
2019/06/27	1	269.00	1	269.00	267.50	0	8,232	0.00%
2019/06/25	2.1	267.90	6	268.83	263.50	-4	8,208	-0.05%
2019/06/24	4	269.50	0	0.00	271.00	4	8,203	0.05%
2019/06/21	1	270.91	0	0.00	267.50	1	8,223	0.01%
2019/06/20	11.1	271.81	8	272.81	270.00	3.1	8,264	0.04%
2019/06/19	7	263.00	4	264.25	264.00	3	8,166	0.04%
2019/06/18	3	260.17	1	257.00	258.00	2	8,118	0.02%
2019/06/17	1	258.50	2	256.25	261.00	-1	8,121	-0.01%
2019/06/14	1	250.50	1	248.00	251.00	0	8,100	0.00%
2019/06/13	1	246.50	1	248.00	247.00	0	8,139	0.00%
2019/06/12	2	248.25	1	251.50	249.00	1	8,412	0.01%
2019/06/11	3.1	250.55	2	246.00	251.50	1.1	8,450	0.01%
2019/06/10	2	250.25	1	250.00	251.00	1	8,413	0.01%
2019/06/06	1.2	251.78	4	250.63	245.00	-2.9	8,470	-0.03%
2019/06/05	16	267.69	22	266.34	256.00	-6	8,406	-0.07%
2019/06/04	1.1	266.77	6	264.50	263.50	-4.9	8,298	-0.06%
2019/06/03	12	260.63	4	258.63	262.00	8	8,309	0.10%
2019/05/31	1	261.00	1	259.00	261.00	0	8,295	0.00%
2019/05/30	3	253.00	1	251.50	251.00	2	8,268	0.02%
2019/05/29	17	249.29	18	243.25	255.00	-1	8,300	-0.01%
2019/05/28	8	246.38	8	245.63	245.50	0	8,516	0.00%
2019/05/27	17	244.97	17	243.18	245.00	0	8,683	0.00%
2019/05/24	17	242.18	19.4	245.69	242.00	-2.4	8,740	-0.03%
2019/05/23	20.1	244.25	21	245.07	244.50	-1	8,862	-0.01%
2019/05/22	2.1	256.21	0	0.00	253.50	2.1	8,826	0.02%
2019/05/21	0	0.00	2	253.75	258.00	-2	8,950	-0.02%
2019/05/20	1	250.50	0	0.00	251.50	1	8,962	0.01%
2019/05/17	0	0.00	4	249.38	249.50	-4	9,055	-0.04%
2019/05/16	12	252.92	15	254.93	249.00	-3	9,151	-0.03%
2019/05/15	6	261.50	3	260.50	259.00	3	9,247	0.03%
2019/05/14	10	256.51	12	255.25	258.00	-2	9,619	-0.02%
2019/05/13	1.1	272.05	1	276.50	259.50	0.1	9,767	0.00%
2019/05/10	4.2	281.52	1	287.00	280.50	3.2	9,627	0.03%
2019/05/09	1.1	289.05	2	288.00	286.00	-1	9,500	-0.01%
2019/05/08	3	293.00	2	289.50	294.50	1	9,514	0.01%
2019/05/07	2.1	295.49	2	297.50	293.00	0.1	9,594	0.00%
2019/05/06	5.1	293.42	0	0.00	293.50	5.1	9,807	0.05%
2019/05/03	6.1	299.64	8	299.19	300.00	-1.9	9,747	-0.02%
2019/05/02	1	300.00	1	303.50	303.50	0	9,674	0.00%
2019/04/30	1	304.50	5	299.00	304.50	-4	9,690	-0.04%
2019/04/29	12.1	309.19	4	309.63	300.50	8.1	9,725	0.08%
2019/04/26	2	319.75	0	0.00	319.00	2	9,583	0.02%
2019/04/25	0	0.00	4	309.63	321.50	-4	9,624	-0.04%
2019/04/24	0	0.00	2	323.25	319.50	-2	9,552	-0.02%
2019/04/23	5	322.70	2	323.00	321.50	3	9,640	0.03%
2019/04/22	1	328.00	0	0.00	327.50	1	9,626	0.01%
2019/04/19	8	333.88	6	329.25	333.50	2	9,748	0.02%
2019/04/18	18.1	340.99	14	338.11	331.00	4.1	9,862	0.04%
2019/04/17	18	342.86	12	340.13	345.00	6	9,990	0.06%
2019/04/16	1	332.00	0	0.00	332.50	1	9,759	0.01%
2019/04/15	0	0.00	1	331.00	330.50	-1	9,814	-0.01%
2019/04/12	1.1	326.55	11	325.91	326.00	-9.9	10,131	-0.10%
2019/04/11	0	0.00	1	334.50	329.00	-1	10,283	-0.01%
2019/04/10	4	327.75	2	328.00	329.00	2	10,265	0.02%
2019/04/09	5	328.00	2	331.00	330.00	3	10,321	0.03%
2019/04/08	8	331.05	0	0.00	324.50	8	10,433	0.08%
2019/04/03	11	330.14	9	331.11	330.00	2	10,555	0.02%
2019/04/02	9	323.17	2	320.25	320.00	7	10,591	0.07%
2019/04/01	0	0.00	1	325.50	321.00	-1	10,685	-0.01%
2019/03/27	2	324.00	0	0.00	324.00	2	11,222	0.02%
2019/03/26	8	322.13	0	0.00	323.00	8	11,369	0.07%
2019/03/25	7	318.50	12	319.50	318.00	-5	11,539	-0.04%
2019/03/22	6	334.92	3	336.83	331.00	3	11,684	0.03%
2019/03/21	12	333.58	1	336.00	334.50	11	11,979	0.09%
2019/03/20	1	336.00	0	0.00	334.50	1	12,400	0.01%
2019/03/19	2.1	338.90	3	335.50	333.50	-1	12,527	-0.01%
2019/03/18	5	347.60	0	0.00	341.00	5	12,700	0.04%
2019/03/15	18.2	348.04	18	347.75	345.50	0.2	12,962	0.00%
2019/03/14	3	338.01	3	337.83	339.00	0	12,989	0.00%
2019/03/13	1	334.08	1	335.00	338.00	0	13,305	0.00%
2019/03/12	2	337.72	1	340.50	332.00	1	13,549	0.01%
2019/03/11	0	0.00	1	335.00	339.50	-1	13,804	-0.01%
2019/03/08	1	331.61	0	0.00	336.50	1	14,058	0.01%
2019/03/07	1	331.00	1	330.00	336.00	0	14,258	0.00%
2019/03/06	4	342.38	2	341.50	339.50	2	14,670	0.01%
2019/03/05	2.1	342.74	2	343.50	340.00	0.1	15,102	0.00%
2019/03/04	3	343.02	4	343.88	349.50	-1	15,341	-0.01%
2019/02/27	7	354.07	9	349.83	346.00	-2	15,421	-0.01%
2019/02/26	18	376.35	13	379.04	372.00	5	15,363	0.03%
2019/02/25	2	378.75	6	377.67	375.00	-4	15,588	-0.03%
2019/02/22	2	376.25	14	380.79	375.50	-12	15,898	-0.08%
2019/02/21	22	376.05	4	375.75	381.00	18	15,977	0.11%
2019/02/20	6	376.00	6	377.25	373.00	0	16,022	0.00%
2019/02/19	11	370.05	6	371.17	368.00	5	16,155	0.03%
2019/02/18	7	370.64	5	371.10	371.50	2	16,227	0.01%
2019/02/15	8	366.38	11	363.36	360.00	-3	16,313	-0.02%
2019/02/14	4	378.88	10	375.75	375.50	-6	16,411	-0.04%
2019/02/13	3	369.83	0	0.00	382.50	3	16,498	0.02%
2019/02/12	6	347.25	6	347.58	352.00	0	16,465	0.00%
2019/02/11	12	325.84	15	325.00	328.00	-3	16,537	-0.02%
2019/01/30	5	323.10	19	324.50	321.50	-14	17,013	-0.08%
2019/01/29	11	319.82	3	320.00	321.00	8	17,472	0.05%
2019/01/28	6	333.83	2	329.25	328.00	4	17,718	0.02%
2019/01/25	12	322.46	7	324.79	328.50	5	18,290	0.03%
2019/01/24	0	315.00	0.3	315.00	315.00	-0.3	18,538	0.00%
2019/01/23	0	316.50	2	315.50	316.50	-2	19,031	-0.01%
2019/01/22	10	316.80	9	317.44	316.50	1	19,435	0.01%
2019/01/21	4	322.61	10	324.05	320.00	-6	19,803	-0.03%
2019/01/18	3	316.35	6.1	318.01	318.50	-3.1	20,210	-0.02%
2019/01/17	8	318.19	7	322.57	313.50	1	20,494	0.00%
2019/01/16	4	317.50	6	318.00	317.50	-2	20,815	-0.01%
2019/01/15	2	312.00	2	312.00	314.00	0	21,044	0.00%
2019/01/14	5	306.50	0	0.00	307.00	5	21,175	0.02%
2019/01/11	12	307.92	8	311.06	306.00	4	21,492	0.02%
2019/01/10	1	307.00	3.1	307.58	304.50	-2.1	21,530	-0.01%
2019/01/09	6	309.75	11	307.41	303.50	-5	21,682	-0.02%
2019/01/08	1	295.50	0	0.00	294.00	1	21,582	0.00%
2019/01/07	1	298.50	1	299.00	296.50	0	21,821	0.00%
2019/01/04	2	292.75	3	291.67	289.50	-1	22,086	0.00%
2019/01/03	12	310.92	5	307.50	303.00	7	22,148	0.03%
2019/01/02	2	315.75	2	318.75	314.00	0	22,326	0.00%
2018/12/28	0	0.00	3	322.33	319.00	-3	22,743	-0.01%
2018/12/27	7	324.57	10	324.75	321.00	-3	23,057	-0.01%
2018/12/26	2	326.75	0	0.00	314.00	2	23,010	0.01%
2018/12/24	0	331.00	0	0.00	331.00	0	23,045	0.00%
2018/12/22	9	324.56	8	323.56	322.50	1	23,071	0.00%
2018/12/21	3	314.39	4	325.00	328.00	-1	23,401	0.00%
2018/12/20	7	310.14	7	312.50	314.00	0	23,379	0.00%
2018/12/19	6	325.50	2	323.25	320.00	4	23,332	0.02%
2018/12/18	15	315.57	14	317.36	320.00	1	23,364	0.00%
2018/12/17	12	317.71	11	321.14	321.50	1	23,451	0.00%
2018/12/14	11	312.45	8	308.19	320.00	3	23,654	0.01%
2018/12/13	11	319.50	14	323.00	314.50	-3	23,631	-0.01%
2018/12/12	12	340.63	9	340.61	338.50	3	23,390	0.01%
2018/12/11	8	328.56	6	326.92	332.00	2	23,313	0.01%
2018/12/10	9	333.00	14	330.61	323.50	-5	23,451	-0.02%
2018/12/07	9	354.72	11	350.55	356.50	-2	23,309	-0.01%
2018/12/06	19	369.05	22	360.68	349.50	-3	23,214	-0.01%
2018/12/05	8	388.44	10	385.80	388.00	-2	23,066	-0.01%
2018/12/04	9.4	411.52	7	408.14	401.50	2.4	23,116	0.01%
2018/12/03	17	399.06	17	403.18	407.00	0	23,138	0.00%
2018/11/30	9	364.33	5	364.60	370.00	4	23,150	0.02%
2018/11/29	11	368.91	10	365.80	359.50	1	23,039	0.00%
2018/11/28	29	352.83	24	358.81	357.50	5	22,901	0.02%
2018/11/27	8	328.56	4	335.50	340.00	4	22,647	0.02%
2018/11/26	11	322.64	10	323.10	327.00	1	22,440	0.00%
2018/11/23	14	328.86	9	324.94	319.00	5	22,378	0.02%
2018/11/22	7	343.29	6	342.92	332.00	1	22,313	0.00%
2018/11/21	15	331.33	15	327.23	340.00	0	22,117	0.00%
2018/11/20	7	319.57	9.1	319.18	321.00	-2.1	21,995	-0.01%
2018/11/19	4	310.00	2	313.00	317.50	2	21,950	0.01%
2018/11/16	12	319.83	17	315.32	310.00	-5	21,979	-0.02%
2018/11/15	5	308.90	3	308.33	312.00	2	21,801	0.01%
2018/11/14	8	313.13	6	311.75	306.00	2	21,837	0.01%
2018/11/13	12	298.42	9	298.50	311.00	3	21,884	0.01%
2018/11/12	9	307.94	9	309.00	310.00	0	21,928	0.00%
2018/11/09	28	321.70	25	321.74	329.00	3	21,966	0.01%
2018/11/08	16	337.91	19	335.00	324.00	-3	21,832	-0.01%
2018/11/07	33	315.92	35	308.99	331.00	-2	21,787	-0.01%
2018/11/06	25	325.64	28	326.36	308.00	-3	21,693	-0.01%
2018/11/05	24	340.31	28	337.50	340.00	-4	21,585	-0.02%
2018/11/02	29.1	353.26	34	358.19	345.50	-4.9	21,659	-0.02%
2018/11/01	18.1	335.76	19	335.00	347.00	-0.9	21,253	0.00%
2018/10/31	23	318.67	27	311.04	315.50	-4	20,947	-0.02%
2018/10/30	35	309.01	35	311.86	298.00	0	20,601	0.00%
2018/10/29	24	325.29	22	325.07	320.00	2	20,523	0.01%
2018/10/26	29	321.40	26	323.46	324.00	3	20,366	0.01%
2018/10/25	27	318.57	27	320.61	315.50	0	20,022	0.00%
2018/10/24	15	357.93	17	364.82	349.00	-2	19,958	-0.01%
2018/10/23	6.1	379.04	7	382.93	366.00	-0.9	19,663	0.00%
2018/10/22	8	383.75	8	379.56	390.00	0	19,377	0.00%
2018/10/19	13	395.77	7	400.86	394.00	6	19,227	0.03%
2018/10/18	4	421.25	6.1	424.69	421.50	-2.1	18,942	-0.01%
2018/10/17	8	431.44	13.2	435.59	418.00	-5.2	18,861	-0.03%
2018/10/16	11	421.23	13	422.69	419.00	-2	18,685	-0.01%
2018/10/15	13	421.15	7	417.71	410.00	6	18,626	0.03%
2018/10/12	14	411.47	14	408.14	415.00	0	18,516	0.00%
2018/10/11	20.1	392.10	19	391.92	388.00	1.1	18,424	0.01%
2018/10/09	12	413.75	12	416.67	423.50	0	18,235	0.00%
2018/10/08	11	398.19	10	390.50	404.00	1	17,981	0.01%
2018/10/05	9	411.06	14	417.64	403.00	-5	17,564	-0.03%
2018/10/04	12.3	449.79	4	458.00	446.00	8.3	17,277	0.05%
2018/10/03	15	451.57	23	455.02	451.00	-8	17,402	-0.05%
2018/10/02	11	472.27	11	476.05	458.00	0	17,240	0.00%
2018/10/01	9	464.72	3	459.00	470.00	6	17,144	0.03%
2018/09/28	13	460.15	10	460.90	459.00	3	17,136	0.02%
2018/09/27	15	473.97	36	477.91	466.00	-21	16,819	-0.13%
2018/09/26	14	498.67	15	504.39	490.00	-1	16,641	-0.01%
2018/09/25	19	519.37	14	514.93	506.00	5	16,651	0.03%
2018/09/21	24	510.25	2	508.00	514.00	22	16,571	0.13%
2018/09/20	13	478.23	12	475.96	490.00	1	16,382	0.01%
2018/09/19	8	495.85	8	508.19	479.00	0	15,986	0.00%
2018/09/18	9	512.44	15	511.07	501.00	-6	15,768	-0.04%
2018/09/17	6	528.83	4	532.75	533.00	2	15,646	0.01%
2018/09/14	12	519.92	13	517.85	534.00	-1	15,608	-0.01%
2018/09/13	1	536.43	6	515.33	508.00	-5	15,358	-0.03%
2018/09/12	17	527.88	19	528.16	528.00	-2	15,240	-0.01%
2018/09/11	11	547.82	8	544.38	546.00	3	15,244	0.02%
2018/09/10	10	532.30	15	541.27	532.00	-5	15,046	-0.03%
2018/09/07	17	564.40	25	581.71	545.00	-8	14,799	-0.05%
2018/09/06	6	605.00	8	615.50	595.00	-2	14,466	-0.01%
2018/09/05	14	622.92	9	628.00	611.00	5	14,238	0.04%
2018/09/04	9.4	630.74	5	624.20	630.00	4.4	14,222	0.03%
2018/09/03	9	652.89	13	671.31	629.00	-4	13,956	-0.03%
2018/08/31	3	699.00	2	701.00	698.00	1	13,827	0.01%
2018/08/30	6	701.83	15	700.67	696.00	-9	13,859	-0.06%
2018/08/29	1	686.00	2	688.00	705.00	-1	13,851	-0.01%
2018/08/28	10	697.20	6	688.91	675.00	4	13,739	0.03%
2018/08/27	1	679.14	1	682.00	695.00	0	13,582	0.00%
2018/08/24	36	644.97	34	636.44	643.00	2	13,402	0.01%
2018/08/23	3.3	637.28	18	630.33	628.00	-14.7	13,317	-0.11%
2018/08/22	7	663.64	5	664.00	650.00	2	13,214	0.02%
2018/08/21	10	661.80	8	665.13	673.00	2	13,070	0.02%
2018/08/20	30	639.10	25	638.16	662.00	5	12,901	0.04%
2018/08/17	10	648.40	5	648.40	630.00	5	12,641	0.04%
2018/08/16	13	642.38	4	644.18	663.00	9	12,302	0.07%
2018/08/15	10	614.30	3	618.33	610.00	7	12,018	0.06%
2018/08/14	23	621.52	22	616.64	637.00	1	11,792	0.01%
2018/08/13	26	620.01	30	617.91	597.00	-4	11,467	-0.03%
2018/08/10	12	684.31	13	683.31	651.00	-1	11,084	-0.01%
2018/08/09	26	735.82	22	723.73	720.00	4	10,698	0.04%
2018/08/08	45	761.69	45	755.84	742.00	0	10,347	0.00%
2018/08/07	24	751.03	36	739.78	788.00	-12	10,030	-0.12%
2018/08/06	15	742.80	27	735.96	724.00	-12	10,095	-0.12%
2018/08/03	54	717.96	28	717.50	730.00	26	10,156	0.26%
2018/08/02	6	727.00	9	736.62	716.00	-3	9,950	-0.03%
2018/08/01	8	795.50	24	805.83	795.00	-16	9,883	-0.16%
2018/07/31	11	788.73	16	787.94	781.00	-5	9,829	-0.05%
2018/07/30	17	866.93	7	871.86	840.00	10	9,636	0.10%
2018/07/27	2	916.00	2	922.50	933.00	0	9,581	0.00%
2018/07/26	7	924.00	9	922.00	915.00	-2	9,643	-0.02%
2018/07/25	2	905.00	0	0.00	925.00	2	9,619	0.02%
2018/07/24	2	862.00	2	875.00	893.00	0	9,720	0.00%
2018/07/23	2	826.00	2	832.50	843.00	0	9,844	0.00%
2018/07/20	17	831.24	7	843.29	812.00	10	9,892	0.10%
2018/07/19	2	878.00	2	883.50	892.00	0	9,848	0.00%
2018/07/18	17	858.47	18	872.11	860.00	-1	9,781	-0.01%
2018/07/17	4	902.76	4	905.25	904.00	0	9,682	0.00%
2018/07/16	4	991.50	5	1007.00	962.00	-1	9,580	-0.01%
2018/07/12	5	994.66	4	992.00	1005.00	1	9,608	0.01%
2018/07/11	5	992.40	3	983.00	965.00	2	9,508	0.02%
2018/07/10	0	1055.00	2	1040.00	1045.00	-2	9,173	-0.02%
2018/07/09	9	1040.00	0	0.00	1020.00	9	9,168	0.10%
2018/07/06	1.2	1162.91	4.4	1165.07	1175.00	-3.2	9,120	-0.03%
2018/07/05	2	1175.00	1.7	1146.50	1115.00	0.3	9,021	0.00%
2018/07/04	5	1197.00	5	1165.12	1180.00	0	8,974	0.00%
2018/07/03	2	1247.09	2.1	1208.61	1165.00	-0.1	8,943	0.00%
2018/07/02	0	0.00	3	1195.00	1230.00	-3	8,742	-0.03%
2018/06/28	3	1036.67	4	1046.25	1055.00	-1	8,572	-0.01%
2018/06/27	1	1029.90	2	1075.00	1020.00	-1	8,554	-0.01%
2018/06/26	2	971.00	3	957.33	1035.00	-1	8,482	-0.01%
2018/06/25	2	952.50	3	962.33	949.00	-1	8,446	-0.01%
2018/06/22	12	956.33	11.3	962.71	942.00	0.7	8,464	0.01%
2018/06/21	7	1028.14	5	1008.20	987.00	2	8,456	0.02%
2018/06/20	18	981.12	28	1004.14	1010.00	-10	8,485	-0.12%
2018/06/19	1	1035.00	10	1095.00	1035.00	-9	8,404	-0.11%
2018/06/15	4	1130.00	1	1130.00	1135.00	3	8,410	0.04%
2018/06/14	9	1134.97	2	1112.50	1080.00	7	8,400	0.08%
2018/06/13	2	1097.50	1	1115.15	1130.00	1	8,377	0.01%
2018/06/12	14	1138.57	12	1116.25	1135.00	2	8,374	0.02%
2018/06/08	11.1	1226.40	0	0.00	1180.00	11.1	8,214	0.14%
2018/06/07	0	0.00	10.3	1148.78	1230.00	-10.3	8,254	-0.12%
2018/06/06	10	1118.00	0	0.00	1125.00	10	8,199	0.12%
2018/06/05	3	1031.67	1	1010.00	1025.00	2	8,160	0.02%
2018/06/04	0.1	1060.00	1	1075.00	1070.00	-0.9	8,132	-0.01%
2018/06/01	0	0.00	0.1	982.00	982.00	-0.1	8,189	0.00%
2018/05/31	5.1	1005.16	4	978.00	951.00	1.1	8,259	0.01%
2018/05/30	5	1023.01	2	1040.00	1035.00	3	8,238	0.04%
2018/05/29	0	1080.00	0	0.00	1090.00	0	8,203	0.00%
2018/05/28	6	1007.17	2.1	1062.62	1065.00	3.9	8,265	0.05%
2018/05/25	0.1	965.00	1	973.00	969.00	-0.9	8,376	-0.01%
2018/05/24	1.3	914.60	0.5	913.00	913.00	0.8	8,482	0.01%
2018/05/23	1.3	883.00	0	0.00	883.00	1.3	8,545	0.02%
2018/05/21	2	922.00	2.1	962.38	974.00	-0.1	8,574	0.00%
2018/05/18	0.1	882.00	0	0.00	886.00	0.1	8,598	0.00%
2018/05/17	4	834.00	0	0.00	844.00	4	8,572	0.05%
2018/05/16	5	966.72	0	0.00	926.00	5	8,565	0.06%
2018/05/15	0	0.00	1	1000.00	1000.00	-1	8,607	-0.01%
2018/05/14	0	0.00	8	912.63	913.00	-8	8,578	-0.09%
2018/05/11	17	871.41	14	868.57	830.00	3	8,639	0.03%
2018/05/10	6	802.67	5.2	814.23	845.00	0.8	8,382	0.01%
2018/05/09	2	759.00	2	777.50	769.00	0	8,193	0.00%
2018/05/08	9	737.33	6	731.33	718.00	3	8,066	0.04%
2018/05/07	7	708.29	13.3	707.79	741.00	-6.3	7,911	-0.08%
2018/05/04	6.2	674.61	2	676.00	674.00	4.2	7,867	0.05%
2018/05/03	1	649.00	2	656.50	653.00	-1	7,785	-0.01%
2018/04/30	1	641.00	1	630.00	627.00	0	7,707	0.00%
2018/04/26	4	610.50	4	611.00	593.00	0	7,738	0.00%
2018/04/25	8	610.63	6	609.33	584.00	2	7,584	0.03%
2018/04/24	18	646.22	18	646.22	639.00	0	7,374	0.00%
2018/04/23	0	0.00	1	684.00	684.00	-1	7,193	-0.01%
2018/04/20	3	648.33	2	649.50	622.00	1	7,192	0.01%
2018/04/19	4	675.25	4	682.75	650.00	0	7,135	0.00%
2018/04/18	1.1	612.57	2	617.00	664.00	-1	6,969	-0.01%
2018/04/17	22	627.27	10	614.00	604.00	12	6,938	0.17%
2018/04/16	0	0.00	1	612.00	616.00	-1	6,791	-0.01%
2018/04/13	0	0.00	1	566.00	560.00	-1	6,736	-0.01%
2018/04/12	0	0.00	1	550.00	552.00	-1	6,707	-0.01%
2018/04/11	1	562.00	0	0.00	544.00	1	6,723	0.01%
2018/04/10	1	550.00	6	537.83	545.00	-5	6,796	-0.07%
2018/04/09	5	528.00	0	0.00	532.00	5	6,716	0.07%
2018/04/03	0	0.00	1	513.00	511.00	-1	6,666	-0.02%
2018/04/02	2	520.50	0	0.00	503.00	2	6,673	0.03%
2018/03/30	2	548.00	2	552.50	522.00	0	6,663	0.00%
2018/03/26	0	0.00	1	494.00	475.00	-1	6,466	-0.02%
2018/03/23	0	0.00	27	487.09	484.00	-27	6,424	-0.42%
2018/03/22	3	507.67	11.5	507.00	507.00	-8.5	6,438	-0.13%
2018/03/21	1	480.50	1	477.50	488.00	0	6,366	0.00%
2018/03/20	1	449.00	6	456.83	467.00	-5	6,256	-0.08%
2018/03/19	1	440.00	4	435.75	441.00	-3	6,150	-0.05%
2018/03/16	0	0.00	2	420.00	425.00	-2	6,091	-0.03%
2018/03/14	1	416.00	1	421.00	405.50	0	6,045	0.00%
2018/03/13	0	0.00	1	419.00	419.00	-1	6,009	-0.02%
2018/03/09	0	0.00	2	410.00	405.50	-2	5,986	-0.03%
2018/03/07	1	387.00	2	388.25	393.50	-1	5,856	-0.02%
2018/03/06	1	383.50	1	385.50	383.50	0	5,819	0.00%
2018/03/05	1	376.50	1	374.00	377.00	0	6,084	0.00%
2018/03/02	3	358.83	3	369.33	365.50	0	6,006	0.00%
2018/03/01	0	0.00	2	337.50	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	14	323.68	2	324.00	325.00	12	5,824	0.21%
2018/02/23	4	333.38	11	330.55	325.00	-7	5,726	-0.12%
2018/02/22	3	318.22	0	0.00	327.00	3	5,606	0.05%
2018/02/21	5	324.20	3	324.67	326.00	2	5,491	0.04%
2018/02/12	1	324.00	0	0.00	312.00	1	5,437	0.02%
2018/02/09	3	329.83	0	0.00	331.50	3	5,426	0.06%
2018/02/08	2	349.50	0	0.00	348.00	2	5,406	0.04%
2018/02/06	3	364.33	0	0.00	354.00	3	5,307	0.06%
2018/02/02	1	409.50	1	402.00	400.00	0	5,176	0.00%
2018/01/30	2	372.50	0	0.00	373.00	2	5,001	0.04%
2018/01/25	1	389.00	0	0.00	395.50	1	4,805	0.02%
2018/01/22	0	0.00	3	398.17	415.00	-3	4,613	-0.07%
2018/01/19	1	369.50	3	368.50	389.00	-2	4,490	-0.04%
2018/01/18	0	0.00	1	364.00	362.00	-1	4,482	-0.02%
2018/01/17	2	352.00	1	349.00	355.00	1	4,397	0.02%
2018/01/16	6	348.67	6	349.83	360.50	0	4,332	0.00%
2018/01/15	2	354.50	0	0.00	354.00	2	4,165	0.05%
2018/01/11	5	393.80	5	396.30	386.50	0	4,022	0.00%
2018/01/10	3	387.00	3	388.67	379.50	0	3,929	0.00%
2018/01/09	1	396.00	0	0.00	394.00	1	3,907	0.03%
2018/01/08	0	0.00	1	394.00	400.00	-1	3,857	-0.03%
2018/01/05	2	401.25	1	390.00	404.00	1	3,856	0.03%
2018/01/04	6	404.33	6	402.83	398.50	0	3,820	0.00%
2018/01/03	3	381.83	8	373.81	389.00	-5	3,730	-0.13%
2018/01/02	5	352.50	0	0.00	354.00	5	3,684	0.14%