玉晶光 (3406)-元大-中壢券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
427.5
漲跌
▼6.0
漲幅
-1.38%
成交量
1,080張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	429.01	1	429.50	427.50	0	2,251	0.00%
2024/04/24	1	428.00	1.4	430.66	433.50	-0.4	2,248	-0.02%
2024/04/23	0	421.50	0	0.00	420.00	0	2,268	0.00%
2024/04/22	0.1	418.21	0.8	418.04	415.00	-0.6	2,293	-0.03%
2024/04/19	2.3	426.26	1	424.50	424.00	1.3	2,292	0.06%
2024/04/18	0	445.93	0	445.00	442.00	0	2,298	0.00%
2024/04/17	0.2	448.53	0	0.00	447.50	0.2	2,302	0.01%
2024/04/16	1.1	448.67	1	438.50	442.00	0.1	2,295	0.01%
2024/04/15	0.2	461.97	0	0.00	458.50	0.2	2,307	0.01%
2024/04/12	6	482.40	5	483.10	472.00	1	2,314	0.04%
2024/04/11	9	471.67	11.1	471.59	472.50	-2.1	2,328	-0.09%
2024/04/10	9.5	479.88	8.1	482.94	479.00	1.4	2,341	0.06%
2024/04/09	47	477.29	41	479.07	477.00	6	2,356	0.26%
2024/04/08	16	468.56	18.7	468.10	468.50	-2.7	2,340	-0.12%
2024/04/03	9.1	478.49	7	484.75	474.00	2.1	2,345	0.09%
2024/04/02	4	487.13	4	490.00	484.50	0	2,324	0.00%
2024/04/01	19	488.37	21	486.64	489.50	-2	2,317	-0.09%
2024/03/29	26.1	497.85	22.1	505.95	496.00	4	2,294	0.17%
2024/03/28	32	508.53	32	509.37	509.00	0	2,262	0.00%
2024/03/27	26.1	504.08	33.5	503.18	505.00	-7.4	2,234	-0.33%
2024/03/26	37	508.68	32.1	512.76	499.00	4.9	2,166	0.23%
2024/03/25	20	493.62	26.3	488.33	493.00	-6.3	2,049	-0.31%
2024/03/22	20.3	482.04	20.3	471.21	482.50	0	2,013	0.00%
2024/03/21	71.1	474.74	82.4	470.59	476.00	-11.2	1,981	-0.57%
2024/03/20	11	439.97	19.1	435.85	462.50	-8.1	1,906	-0.42%
2024/03/19	21.1	421.94	20	419.83	423.00	1.1	1,900	0.06%
2024/03/18	1	425.00	1.4	424.99	428.00	-0.4	1,948	-0.02%
2024/03/15	18.1	418.67	16.1	425.45	417.50	2	1,956	0.10%
2024/03/14	35.3	418.21	34.5	415.49	418.50	0.8	1,927	0.04%
2024/03/13	9.2	398.55	15.3	401.90	398.50	-6.1	1,859	-0.33%
2024/03/12	3.2	408.55	3.1	408.79	408.50	0.1	1,846	0.00%
2024/03/11	5.2	397.86	4	399.00	398.00	1.2	1,843	0.06%
2024/03/08	6.4	400.85	5.1	401.21	400.00	1.4	1,856	0.08%
2024/03/07	0.8	404.63	0	405.50	401.50	0.7	1,835	0.04%
2024/03/06	2.2	409.74	2	409.27	409.50	0.2	1,837	0.01%
2024/03/05	8.2	412.03	8	414.69	412.00	0.2	1,847	0.01%
2024/03/04	4.4	420.93	4.1	425.50	420.50	0.4	1,858	0.02%
2024/03/01	6	426.00	14.2	428.06	426.00	-8.2	1,876	-0.43%
2024/02/29	5.2	423.41	5	421.20	423.50	0.2	1,899	0.01%
2024/02/27	11.3	427.03	10	426.90	427.00	1.3	1,906	0.07%
2024/02/26	2	425.00	7.3	428.64	429.00	-5.3	1,939	-0.27%
2024/02/23	6.4	410.37	3.1	413.11	409.50	3.3	1,926	0.17%
2024/02/22	2.4	415.19	2	411.51	415.00	0.4	1,962	0.02%
2024/02/21	1.3	412.30	1	414.49	411.50	0.3	1,991	0.01%
2024/02/20	12.1	411.03	15.2	418.51	411.00	-3.1	1,988	-0.16%
2024/02/19	15	419.83	15	417.90	420.00	0	1,947	0.00%
2024/02/16	8	409.00	9	408.51	409.00	-1	1,924	-0.05%
2024/02/15	6	404.75	3.1	401.16	407.00	2.9	1,964	0.15%
2024/02/05	5	392.50	5	392.30	392.50	0	1,947	0.00%
2024/02/02	5	393.50	5	393.30	393.50	0	1,941	0.00%
2024/02/01	0.1	396.18	0	0.00	395.00	0.1	1,941	0.01%
2024/01/30	0	403.00	0	400.00	398.50	0	1,987	0.00%
2024/01/29	0.2	401.49	0	0.00	401.00	0.2	1,988	0.01%
2024/01/26	2.1	402.55	3	401.17	402.50	-0.9	1,995	-0.05%
2024/01/25	7.1	402.02	7	404.57	402.00	0.1	2,006	0.00%
2024/01/24	19	407.06	18	416.50	406.50	1	1,988	0.05%
2024/01/23	20	423.00	24.1	422.48	423.00	-4.1	1,957	-0.21%
2024/01/22	4	414.00	5.3	409.19	414.00	-1.3	1,903	-0.07%
2024/01/19	0	0.00	1	401.50	403.50	-1	1,878	-0.05%
2024/01/18	0	0.00	2	403.25	402.50	-2	1,875	-0.11%
2024/01/17	4.3	398.76	5.1	400.99	398.50	-0.8	1,874	-0.04%
2024/01/16	3.2	398.51	0	0.00	401.00	3.2	1,845	0.17%
2024/01/15	4	394.25	2	400.00	394.00	2	1,820	0.11%
2024/01/12	1	400.29	3	402.00	397.00	-2	1,819	-0.11%
2024/01/11	0.2	393.42	0.5	392.50	390.50	-0.3	1,812	-0.02%
2024/01/09	18.3	390.86	19.1	395.01	390.00	-0.8	1,817	-0.04%
2024/01/08	6.2	396.12	6	400.26	396.00	0.2	1,796	0.01%
2024/01/05	15.5	402.01	14	416.96	401.50	1.5	1,794	0.09%
2024/01/04	2.1	420.55	4	420.87	420.50	-1.9	1,776	-0.11%
2024/01/03	7.1	421.49	10	418.05	421.50	-2.9	1,778	-0.16%
2024/01/02	7	422.00	7.1	422.81	422.00	-0.1	1,771	-0.01%
2023/12/29	1	421.00	15	415.84	420.50	-14	1,771	-0.79%
2023/12/28	2	407.50	2.1	409.11	407.50	-0.1	1,760	0.00%
2023/12/27	0	0.00	0.3	412.00	410.00	-0.3	1,754	-0.02%
2023/12/26	2	411.00	2	411.25	411.00	0	1,749	0.00%
2023/12/25	12.1	409.07	7.2	411.19	407.50	4.9	1,753	0.28%
2023/12/22	10.1	405.51	10	408.35	405.00	0.1	1,745	0.01%
2023/12/21	2	406.99	0	0.00	406.50	2	1,734	0.12%
2023/12/20	4	409.50	4.2	413.19	409.50	-0.1	1,745	-0.01%
2023/12/19	15.2	415.35	15	417.70	412.50	0.2	1,744	0.01%
2023/12/18	6	421.50	6	424.00	421.50	0	1,749	0.00%
2023/12/15	10	427.70	10	425.55	428.00	0	1,753	0.00%
2023/12/14	58.2	428.30	59.5	429.33	428.00	-1.3	1,762	-0.08%
2023/12/13	3.3	414.56	46.5	414.01	415.00	-43.1	1,682	-2.56%
2023/12/12	0	402.50	2.4	402.18	403.00	-2.4	1,617	-0.15%
2023/12/11	0	397.33	1	395.50	395.00	-1	1,603	-0.06%
2023/12/08	0	0.00	1	395.50	395.00	-1	1,616	-0.06%
2023/12/07	0	0.00	3	395.00	393.50	-3	1,621	-0.19%
2023/12/06	8	393.38	7	395.64	393.00	1	1,630	0.06%
2023/12/05	5	393.80	1	396.00	397.00	4	1,660	0.24%
2023/12/04	2.1	393.05	2.1	393.42	391.00	0	1,652	0.00%
2023/12/01	15.2	394.54	15	396.10	394.50	0.2	1,663	0.01%
2023/11/30	11	400.05	11.3	401.87	400.00	-0.2	1,664	-0.01%
2023/11/29	13	406.50	13.3	406.19	406.50	-0.3	1,662	-0.02%
2023/11/28	8.2	402.94	6.5	404.14	403.00	1.7	1,630	0.10%
2023/11/27	10.1	401.55	12.1	407.93	401.50	-2	1,604	-0.13%
2023/11/24	5.1	401.41	4	400.38	401.50	1	1,579	0.07%
2023/11/23	15.3	400.22	31.5	398.40	400.00	-16.3	1,582	-1.03%
2023/11/22	32.2	389.84	28	389.93	394.00	4.2	1,519	0.28%
2023/11/21	16.4	395.52	10	397.75	396.50	6.4	1,473	0.43%
2023/11/20	5	393.70	5.3	392.62	396.50	-0.3	1,436	-0.02%
2023/11/17	0	0.00	1.1	386.00	387.50	-1.1	1,404	-0.08%
2023/11/16	3.1	383.53	2	385.00	383.50	1.1	1,399	0.08%
2023/11/15	5.3	383.03	9	384.72	382.50	-3.7	1,401	-0.26%
2023/11/14	26.1	383.44	20	383.40	383.50	6.1	1,388	0.44%
2023/11/13	1	388.50	3	391.17	392.00	-2	1,353	-0.15%
2023/11/10	5	385.60	4	385.88	385.50	1	1,358	0.07%
2023/11/09	3	388.50	23	388.48	390.00	-20	1,360	-1.47%
2023/11/08	2	378.02	3	385.17	384.00	-1	1,376	-0.07%
2023/11/07	0	392.00	1.7	392.89	392.00	-1.7	1,326	-0.13%
2023/11/06	8	390.75	4	391.13	390.50	4	1,338	0.30%
2023/11/03	7	386.28	4	389.13	386.00	3	1,348	0.22%
2023/11/02	0	0.00	1.3	391.15	391.00	-1.3	1,371	-0.09%
2023/11/01	1.1	385.36	0	0.00	385.50	1.1	1,382	0.08%
2023/10/31	1	385.50	2	385.78	380.50	-1	1,423	-0.07%
2023/10/26	0.2	381.50	0	0.00	377.00	0.2	1,497	0.01%
2023/10/25	1.2	386.93	0	0.00	386.00	1.2	1,493	0.08%
2023/10/23	0.2	382.00	0	0.00	380.00	0.2	1,517	0.01%
2023/10/20	3	382.50	2	380.00	383.50	1	1,526	0.07%
2023/10/19	4	383.50	4	383.88	383.50	0	1,544	0.00%
2023/10/18	1	376.50	0	0.00	375.50	1	1,546	0.06%
2023/10/17	0.2	385.50	0	0.00	379.50	0.2	1,557	0.01%
2023/10/16	4	383.50	4	382.63	383.50	0	1,571	0.00%
2023/10/13	7	388.86	6	389.75	389.00	1	1,579	0.06%
2023/10/12	4	395.00	12.2	390.26	395.00	-8.2	1,585	-0.52%
2023/10/11	10.4	385.49	10	386.80	385.50	0.4	1,611	0.03%
2023/10/06	8	386.00	10	388.95	386.00	-2	1,618	-0.12%
2023/10/05	3	383.50	2	381.00	385.00	1	1,644	0.06%
2023/10/04	0	367.00	0.2	376.00	376.00	-0.2	1,682	-0.01%
2023/10/03	1.1	373.09	0	0.00	372.50	1.1	1,789	0.06%
2023/10/02	0	0.00	0	375.00	374.00	0	1,869	0.00%
2023/09/28	3.2	368.19	2	370.50	368.00	1.2	1,979	0.06%
2023/09/27	2	370.25	0	0.00	369.50	2	2,004	0.10%
2023/09/26	9	378.50	3.1	377.65	375.00	5.9	2,019	0.29%
2023/09/25	6	381.42	6	379.92	382.00	0	2,033	0.00%
2023/09/22	5	373.99	5	367.30	374.00	0	2,017	0.00%
2023/09/21	15.2	368.64	12	371.58	367.50	3.2	2,002	0.16%
2023/09/20	5.6	379.66	7	383.57	379.50	-1.4	1,975	-0.07%
2023/09/19	30.1	390.49	18	396.81	386.50	12.1	1,967	0.62%
2023/09/18	31.2	395.61	31.3	401.10	394.50	-0.1	1,956	-0.01%
2023/09/15	6.2	387.42	3.4	390.13	388.50	2.8	1,904	0.15%
2023/09/14	1.4	391.08	1	387.00	391.50	0.4	1,901	0.02%
2023/09/13	3.4	381.83	1	377.00	379.00	2.4	1,892	0.12%
2023/09/11	5.1	384.12	3	388.50	383.50	2.1	1,911	0.11%
2023/09/08	27	391.54	23	396.30	390.00	4	1,919	0.21%
2023/09/07	7	390.93	6.3	393.25	391.00	0.7	1,899	0.04%
2023/09/06	8	397.88	6	397.33	399.50	2	1,905	0.10%
2023/09/05	4.3	396.97	7	396.00	397.00	-2.7	1,946	-0.14%
2023/09/04	0.4	390.36	0	0.00	390.50	0.4	1,942	0.02%
2023/09/01	0	385.00	3	383.50	383.50	-3	1,961	-0.15%
2023/08/31	1	383.00	1	381.00	383.00	0	2,121	0.00%
2023/08/30	8	383.75	10	389.00	383.00	-2	2,230	-0.09%
2023/08/29	0	387.50	2.1	382.84	386.00	-2.1	2,247	-0.09%
2023/08/25	1	373.00	0	0.00	371.50	1	2,319	0.04%
2023/08/24	0.1	376.00	3	377.83	377.00	-3	2,383	-0.12%
2023/08/23	0.3	379.92	0	0.00	376.00	0.3	2,420	0.01%
2023/08/22	1	376.00	0	0.00	380.50	1	2,431	0.04%
2023/08/21	1	376.00	2	378.76	376.00	-1	2,435	-0.04%
2023/08/18	4.2	372.95	3	370.00	371.00	1.2	2,436	0.05%
2023/08/17	6	373.50	6	355.17	373.00	0	2,426	0.00%
2023/08/16	1	360.48	0.1	362.00	360.00	0.9	2,419	0.04%
2023/08/15	3	364.70	2	364.50	363.50	1	2,455	0.04%
2023/08/14	5.4	365.83	1.1	365.59	365.50	4.3	2,485	0.17%
2023/08/10	8.1	384.52	8	386.50	384.50	0.1	2,540	0.00%
2023/08/09	4.1	395.45	4	397.00	395.50	0.1	2,530	0.00%
2023/08/08	23	390.48	24	392.88	389.00	-1	2,519	-0.04%
2023/08/07	13.2	383.06	14	383.29	383.00	-0.8	2,489	-0.03%
2023/08/04	31.1	390.41	30.3	394.78	390.00	0.8	2,466	0.03%
2023/08/02	17	406.59	21.1	407.95	406.50	-4.1	2,430	-0.17%
2023/08/01	1	402.00	4	399.37	402.00	-3	2,387	-0.13%
2023/07/31	2	393.01	0	0.00	392.50	2	2,352	0.09%
2023/07/28	2	391.24	1	391.50	391.50	1	2,347	0.04%
2023/07/27	1	388.00	3	390.67	390.50	-2	2,354	-0.08%
2023/07/26	0	395.50	0.1	395.50	395.00	-0.1	2,348	-0.01%
2023/07/25	0.3	397.98	0	0.00	395.50	0.3	2,339	0.01%
2023/07/24	4	394.63	0	0.00	392.50	4	2,342	0.17%
2023/07/21	3.1	391.61	8	390.94	391.50	-4.9	2,337	-0.21%
2023/07/20	7.1	397.30	5	399.60	397.00	2.1	2,339	0.09%
2023/07/19	4.1	402.53	8	403.88	403.00	-3.9	2,321	-0.17%
2023/07/18	6.2	397.26	6	399.33	397.00	0.2	2,320	0.01%
2023/07/17	6.1	402.32	5	401.30	401.50	1.1	2,313	0.05%
2023/07/14	39	402.67	32.4	403.52	403.00	6.7	2,300	0.29%
2023/07/13	6.1	415.22	6.3	419.78	414.00	-0.2	2,248	-0.01%
2023/07/12	30	418.12	26	427.10	417.50	4	2,242	0.18%
2023/07/11	17.1	425.50	24.3	418.07	426.00	-7.2	2,216	-0.33%
2023/07/10	79	422.20	71.5	426.49	420.50	7.6	2,188	0.35%
2023/07/07	27.5	415.76	27.1	406.69	415.00	0.3	2,097	0.02%
2023/07/06	45.1	407.32	43.1	415.72	406.50	2	2,017	0.10%
2023/07/05	46.5	404.51	34	406.47	403.00	12.5	1,904	0.65%
2023/07/04	7	404.50	9.3	399.03	404.50	-2.3	1,877	-0.12%
2023/07/03	0.1	401.50	5.2	400.02	399.50	-5	1,871	-0.27%
2023/06/29	0.2	397.00	0.1	397.00	397.00	0.1	1,897	0.00%
2023/06/28	2	395.50	14	395.43	395.50	-12	1,902	-0.63%
2023/06/27	4	394.50	4	399.37	394.50	0	1,916	0.00%
2023/06/26	9	399.83	9.2	402.45	399.50	-0.2	1,925	-0.01%
2023/06/21	0.2	390.75	0	0.00	389.50	0.2	1,964	0.01%
2023/06/20	1.3	398.08	0	0.00	394.50	1.3	1,976	0.06%
2023/06/19	8	397.94	27	397.07	398.50	-19	1,988	-0.96%
2023/06/16	15.1	398.17	13	400.92	397.50	2.1	1,993	0.10%
2023/06/15	14.1	397.43	18	398.22	397.50	-3.9	1,975	-0.20%
2023/06/14	9	400.61	8.1	400.07	401.00	1	1,967	0.05%
2023/06/13	13	397.50	9	399.67	397.00	4	1,969	0.20%
2023/06/12	20.1	398.74	16.4	399.06	398.50	3.7	1,987	0.19%
2023/06/09	21	398.19	21.1	397.65	399.00	-0.1	1,979	-0.01%
2023/06/08	21	388.12	24	387.90	387.50	-3	1,948	-0.15%
2023/06/07	21.1	391.31	31	390.52	389.50	-9.9	1,958	-0.51%
2023/06/06	70.1	391.52	52.1	398.87	388.00	18	1,946	0.92%
2023/06/05	73.1	420.79	71.3	418.13	421.50	1.8	1,844	0.10%
2023/06/02	31.1	401.01	28.6	405.93	400.50	2.5	1,810	0.14%
2023/06/01	43.2	407.05	43	414.69	406.00	0.1	1,913	0.01%
2023/05/31	15.1	408.33	15.3	411.15	408.00	-0.2	1,902	-0.01%
2023/05/30	31.1	408.52	32.3	402.41	408.50	-1.2	1,888	-0.06%
2023/05/29	11	400.05	9	399.06	400.00	2	1,833	0.11%
2023/05/26	2.1	390.35	1	397.98	389.00	1.1	1,804	0.06%
2023/05/25	1	394.00	0	0.00	396.00	1	1,827	0.05%
2023/05/24	1	393.50	2	392.00	393.50	-1	1,845	-0.05%
2023/05/23	1.1	393.52	0	0.00	393.50	1.1	1,897	0.06%
2023/05/22	10	389.60	12	387.42	390.00	-2	1,895	-0.10%
2023/05/19	38.3	390.14	37	396.96	390.00	1.3	1,890	0.07%
2023/05/18	6.1	400.00	7.1	397.83	399.50	-1	1,861	-0.05%
2023/05/17	9	394.06	11	397.14	393.50	-2	1,872	-0.11%
2023/05/16	3	397.00	1.1	395.90	394.00	1.9	1,903	0.10%
2023/05/12	1	383.50	0	0.00	381.00	1	1,856	0.05%
2023/05/11	3	378.01	3	378.50	377.00	0	1,862	0.00%
2023/05/10	1	378.00	1	375.00	378.00	0	1,878	0.00%
2023/05/09	1	378.50	0	0.00	378.50	1	1,885	0.05%
2023/05/08	1.2	386.10	0	384.00	383.00	1.1	1,887	0.06%
2023/05/05	0	382.50	0	0.00	381.50	0	1,897	0.00%
2023/05/04	8.2	378.08	8	377.88	378.00	0.2	1,919	0.01%
2023/05/03	1	379.49	3	379.17	379.50	-2	1,944	-0.10%
2023/04/28	3	371.35	1	373.50	370.50	2	1,973	0.10%
2023/04/27	3	374.00	4	357.00	368.00	-1	1,987	-0.05%
2023/04/26	5	361.39	25	355.80	361.50	-20	1,996	-1.00%
2023/04/25	4	368.21	4	360.13	356.00	0	2,046	0.00%
2023/04/24	1	370.00	0	0.00	371.00	1	2,037	0.05%
2023/04/21	10	371.00	10	380.65	371.00	0	2,062	0.00%
2023/04/20	0	386.38	1	382.50	382.00	-1	2,080	-0.05%
2023/04/19	0	390.00	0	0.00	387.50	0	2,118	0.00%
2023/04/18	4	390.02	5	395.40	390.00	-1	2,174	-0.05%
2023/04/17	4	394.38	2	390.75	393.00	2	2,183	0.09%
2023/04/13	4	393.50	5	392.40	390.00	-1	2,213	-0.05%
2023/04/12	6	393.15	18	393.39	392.50	-12	2,204	-0.54%
2023/04/11	15	384.00	0	0.00	383.00	15	2,215	0.68%
2023/04/10	0	383.71	10	383.50	381.50	-10	2,251	-0.44%
2023/04/07	4	381.63	2	385.75	381.50	2	2,253	0.09%
2023/04/06	7	384.86	7.1	380.93	386.00	-0.1	2,246	0.00%
2023/03/31	20	386.73	14	389.89	385.50	6	2,234	0.27%
2023/03/30	1	391.50	0	0.00	394.00	1	2,210	0.05%
2023/03/29	3	388.00	3	389.33	391.00	0	2,226	0.00%
2023/03/28	12	385.96	12	387.88	385.00	0	2,255	0.00%
2023/03/27	20.2	389.07	20	391.90	388.00	0.2	2,311	0.01%
2023/03/24	48.3	396.83	43	407.48	395.00	5.3	2,310	0.23%
2023/03/23	1	402.98	3	400.00	403.00	-2	2,254	-0.09%
2023/03/22	8	396.25	11	399.64	395.50	-3	2,258	-0.13%
2023/03/21	0	396.00	0	0.00	395.50	0	2,256	0.00%
2023/03/20	3	391.99	3	391.00	392.00	0	2,265	0.00%
2023/03/17	7	390.93	5	390.70	393.00	2	2,298	0.09%
2023/03/16	24	384.92	23	387.39	383.00	1	2,315	0.04%
2023/03/15	9.2	393.02	8.2	393.76	392.00	1	2,336	0.04%
2023/03/14	9	387.72	9	387.00	387.50	0	2,326	0.00%
2023/03/13	24.5	386.00	26	382.63	387.50	-1.5	2,341	-0.06%
2023/03/10	14.6	391.48	15	392.60	389.00	-0.4	2,342	-0.02%
2023/03/09	30	404.77	8	405.38	400.50	22	2,365	0.93%
2023/03/08	43.1	403.67	44	407.27	403.50	-0.9	2,406	-0.04%
2023/03/07	70.2	417.18	67	422.05	416.00	3.2	2,376	0.13%
2023/03/06	49	423.58	49	421.35	420.50	0	2,325	0.00%
2023/03/03	30	403.08	28.5	403.99	402.50	1.5	2,236	0.07%
2023/03/02	23.5	398.36	22	397.39	399.50	1.5	2,249	0.07%
2023/03/01	9	390.05	9	389.89	394.50	0	2,397	0.00%
2023/02/24	14	389.08	15	392.67	389.00	-1	2,430	-0.04%
2023/02/23	20	393.30	23	399.11	393.00	-3	2,465	-0.12%
2023/02/22	13	390.15	10	389.50	391.00	3	2,505	0.12%
2023/02/21	9	398.39	14	397.00	394.50	-5	2,647	-0.19%
2023/02/20	6	388.50	8	389.25	389.00	-2	2,677	-0.07%
2023/02/17	12	388.46	12	389.08	387.50	0	2,797	0.00%
2023/02/16	19	391.68	19	391.29	391.50	0	2,863	0.00%
2023/02/15	18	387.86	17	391.18	392.00	1	2,959	0.03%
2023/02/14	13	387.77	14	380.96	388.00	-1	2,976	-0.03%
2023/02/13	10	371.00	9	371.89	370.50	1	2,951	0.03%
2023/02/10	9	372.50	9	375.94	372.50	0	3,003	0.00%
2023/02/09	19	374.32	18	375.42	374.00	1	3,046	0.03%
2023/02/08	19	381.24	27	383.13	381.00	-8	3,101	-0.26%
2023/02/07	6	376.17	7.1	375.58	377.00	-1.1	3,120	-0.04%
2023/02/06	12	373.46	10	370.70	373.50	2	3,149	0.06%
2023/02/03	19	377.45	21	376.57	378.00	-2	3,189	-0.06%
2023/02/02	32	378.72	31	377.53	380.00	1	3,248	0.03%
2023/02/01	32	373.35	28	367.79	374.00	4	3,330	0.12%
2023/01/31	12	365.46	13.2	365.01	365.50	-1.2	3,341	-0.03%
2023/01/30	19.2	359.57	22.1	356.73	360.00	-2.9	3,372	-0.09%
2023/01/17	3	345.01	3	346.00	345.00	0	3,373	0.00%
2023/01/16	26	345.17	16.1	345.87	348.50	10	3,383	0.29%
2023/01/13	95.1	341.66	95.2	339.21	342.50	-0.1	3,417	0.00%
2023/01/12	13	349.77	13	355.00	349.50	0	3,416	0.00%
2023/01/11	27	355.85	27	357.02	354.50	0	3,453	0.00%
2023/01/10	43	353.09	39	356.45	352.50	4	3,495	0.11%
2023/01/09	35	360.17	34	353.03	360.50	1	3,543	0.03%
2023/01/06	33	349.73	32	347.94	350.50	1	3,579	0.03%
2023/01/05	14	364.64	13	365.46	364.50	1	3,575	0.03%
2023/01/04	33	359.59	33	358.94	360.00	0	3,612	0.00%
2023/01/03	7	341.50	7	341.43	349.00	0	3,617	0.00%
2022/12/30	34	335.90	34	343.13	335.50	0	3,666	0.00%
2022/12/29	3	344.00	3.4	335.23	343.50	-0.4	3,710	-0.01%
2022/12/28	12.1	354.26	11	346.00	346.00	1.1	3,750	0.03%
2022/12/27	3	368.67	3	368.50	368.50	0	3,772	0.00%
2022/12/26	4	364.25	4	363.50	363.50	0	3,826	0.00%
2022/12/23	4.1	362.62	4	360.88	364.00	0.1	3,959	0.00%
2022/12/22	6	366.83	6	371.17	366.50	0	4,089	0.00%
2022/12/21	20	365.60	23	366.09	366.00	-3	4,201	-0.07%
2022/12/20	33	367.88	33	372.09	367.00	0	4,226	0.00%
2022/12/19	3	366.16	3.1	354.67	376.00	0	4,268	0.00%
2022/12/16	9.1	372.08	11	373.82	372.00	-1.9	4,244	-0.05%
2022/12/15	10	384.30	9.2	383.70	384.50	0.8	4,252	0.02%
2022/12/14	17.2	382.38	12.2	378.79	383.50	5	4,272	0.12%
2022/12/13	11	372.10	11	374.36	371.50	0	4,263	0.00%
2022/12/12	11	374.45	10	367.80	374.00	1	4,279	0.02%
2022/12/09	34.1	367.27	36.2	373.91	366.50	-2.1	4,289	-0.05%
2022/12/08	18.2	375.48	18	377.69	375.00	0.2	4,302	0.00%
2022/12/07	20.1	383.34	34.1	386.55	383.00	-14	4,320	-0.32%
2022/12/06	17	394.68	18	397.67	394.50	-1	4,334	-0.02%
2022/12/05	17	403.26	20	406.33	402.00	-3	4,359	-0.07%
2022/12/02	11	403.59	11	402.50	403.50	0	4,529	0.00%
2022/12/01	26	400.71	35	401.77	400.50	-9	4,611	-0.19%
2022/11/30	54	395.03	53	398.08	393.50	1	4,754	0.02%
2022/11/29	13	394.42	14	390.21	394.50	-1	4,806	-0.02%
2022/11/28	3	396.00	2	394.50	395.50	1	4,914	0.02%
2022/11/25	36	391.88	40	396.94	391.50	-4	5,037	-0.08%
2022/11/24	44	400.89	43.1	402.40	400.50	0.9	5,143	0.02%
2022/11/23	114	400.39	107	407.68	398.50	7	5,217	0.13%	大買/大賣/
2022/11/22	19	393.95	22	389.52	395.00	-3	5,094	-0.06%
2022/11/21	32	388.86	29	391.43	388.00	3	5,134	0.06%
2022/11/18	46	387.03	46	392.04	387.00	0	5,114	0.00%
2022/11/17	101.1	392.53	105	383.95	392.50	-3.9	5,053	-0.08%	大買/大賣/
2022/11/16	68.1	370.93	72	368.30	371.00	-4	4,898	-0.08%
2022/11/15	61	370.29	65	360.65	370.50	-4	4,830	-0.08%
2022/11/14	60.4	352.70	60	350.80	353.00	0.3	4,741	0.01%
2022/11/11	9.3	348.83	6	347.09	341.00	3.3	4,703	0.07%
2022/11/10	44	329.50	44	329.72	330.00	0	4,640	0.00%
2022/11/09	10	327.10	9	326.11	327.50	1	4,641	0.02%
2022/11/08	30.1	320.41	30	327.18	320.50	0.1	4,736	0.00%
2022/11/07	79.4	323.10	76	321.93	322.50	3.4	4,727	0.07%
2022/11/04	35	321.49	34.3	313.01	322.50	0.7	4,780	0.01%
2022/11/03	25	309.56	26.1	306.55	310.50	-1.1	4,830	-0.02%
2022/11/02	20	307.05	20.1	305.09	307.00	-0.1	4,823	0.00%
2022/11/01	41	302.40	37.2	304.39	302.00	3.8	4,853	0.08%
2022/10/31	1	302.00	2	300.25	300.50	-1	4,858	-0.02%
2022/10/28	62.2	284.22	62	289.07	284.00	0.2	4,819	0.00%
2022/10/27	11	299.00	11	293.09	299.00	0	4,754	0.00%
2022/10/26	19	288.18	19	289.68	288.00	0	4,755	0.00%
2022/10/25	6	292.00	16	292.81	292.00	-10	4,730	-0.21%
2022/10/24	10	298.40	10	302.85	297.00	0	4,778	0.00%
2022/10/21	44.4	292.78	48	297.81	292.00	-3.6	4,874	-0.07%
2022/10/20	12.2	301.73	15	302.73	301.00	-2.8	4,859	-0.06%
2022/10/19	27	311.70	22	315.30	311.00	5	4,832	0.10%
2022/10/18	60	316.31	60.1	323.03	316.00	-0.1	4,816	0.00%
2022/10/17	32	315.88	28.1	314.29	316.50	4	4,800	0.08%
2022/10/14	10	338.70	4.1	334.73	328.50	5.9	4,769	0.12%
2022/10/13	31.1	325.77	28.3	344.24	324.50	2.9	4,763	0.06%
2022/10/12	2	346.25	1	339.50	343.00	1	4,748	0.02%
2022/10/11	6.2	344.02	15.3	351.27	343.00	-9.1	4,774	-0.19%
2022/10/07	108.2	364.77	92	368.55	363.00	16.2	4,848	0.33%	大買/
2022/10/06	74.2	367.72	74.2	359.77	369.50	0.1	4,826	0.00%
2022/10/05	81	362.65	79	363.12	363.00	2	4,806	0.04%
2022/10/04	50.2	352.29	48	346.23	352.50	2.2	4,766	0.05%
2022/10/03	87	334.84	77	336.47	334.00	10	4,749	0.21%
2022/09/30	7.2	336.47	4	334.00	345.50	3.2	4,790	0.07%
2022/09/29	4	350.79	7	355.79	347.00	-3	4,738	-0.06%
2022/09/28	66	360.53	64	386.74	360.00	2	4,660	0.04%
2022/09/27	0	398.00	2.2	397.84	399.50	-2.2	4,596	-0.05%
2022/09/26	5.1	406.42	5	402.00	399.00	0.1	4,564	0.00%
2022/09/23	31	425.61	32.4	425.69	425.50	-1.4	4,521	-0.03%
2022/09/22	8	424.06	8	420.25	425.50	0	4,490	0.00%
2022/09/21	10.1	424.33	10	421.55	425.00	0.1	4,488	0.00%
2022/09/20	16.1	418.66	17	419.91	418.00	-0.9	4,471	-0.02%
2022/09/19	38.2	415.60	39	420.06	414.50	-0.8	4,464	-0.02%
2022/09/16	18	427.08	15	430.50	425.00	3	4,449	0.07%
2022/09/15	48.1	430.11	46	430.20	429.00	2.1	4,463	0.05%
2022/09/14	24.1	424.69	26	420.50	425.00	-2	4,477	-0.04%
2022/09/13	66.2	432.11	72.1	439.34	430.50	-5.9	4,437	-0.13%
2022/09/12	45	440.41	47	445.61	439.00	-2	4,397	-0.05%
2022/09/08	279.3	440.57	268	449.51	439.00	11.3	4,366	0.26%	大買/大賣/
2022/09/07	9.2	450.48	9.1	449.78	451.50	0.1	4,188	0.00%
2022/09/06	163	443.62	158.3	452.99	442.00	4.7	4,099	0.11%	大買/大賣/
2022/09/05	93.5	441.42	98.2	439.48	440.00	-4.7	3,934	-0.12%
2022/09/02	107.1	450.98	110.3	451.82	451.00	-3.2	3,830	-0.08%	大買/大賣/
2022/09/01	90	442.78	85.2	449.39	440.50	4.8	3,708	0.13%
2022/08/31	76	448.09	76.2	434.95	449.00	-0.1	3,572	0.00%
2022/08/30	91	434.55	113.4	426.18	434.50	-22.4	3,433	-0.65%	大賣/
2022/08/29	14.7	411.10	0	0.00	410.00	14.7	3,315	0.44%
2022/08/26	30	424.83	30	413.97	426.50	0	3,317	0.00%
2022/08/25	14	405.46	14	409.89	405.00	0	3,240	0.00%
2022/08/24	15.2	404.97	15	409.43	403.00	0.2	3,243	0.01%
2022/08/23	10.2	407.55	10	406.70	407.50	0.2	3,270	0.01%
2022/08/22	2.1	406.13	2.1	409.97	406.00	-0.1	3,281	0.00%
2022/08/19	20.2	416.13	19	421.92	415.50	1.2	3,282	0.04%
2022/08/18	20	420.65	21	413.12	422.00	-1	3,260	-0.03%
2022/08/17	31	414.66	31	409.50	414.50	0	3,237	0.00%
2022/08/16	73.1	410.09	71	415.85	408.50	2.1	3,186	0.07%
2022/08/15	202	424.09	198	428.69	423.00	4	3,131	0.13%	大買/大賣/
2022/08/12	34.1	420.91	32	425.17	420.00	2.1	3,020	0.07%
2022/08/11	110	427.01	110.4	424.58	427.00	-0.4	2,985	-0.01%	大買/大賣/
2022/08/10	68.2	412.83	69	397.96	414.00	-0.8	2,884	-0.03%
2022/08/09	33.2	391.07	32	389.23	391.00	1.2	2,791	0.04%
2022/08/08	77.1	392.05	79	393.94	391.00	-1.9	2,779	-0.07%
2022/08/05	18	396.14	19	386.47	397.00	-1	2,725	-0.04%
2022/08/04	35.1	373.57	34	377.49	373.50	1.1	2,684	0.04%
2022/08/03	29.1	378.42	29	385.71	378.00	0.1	2,660	0.00%
2022/08/02	19.1	385.49	19	383.74	385.50	0.1	2,640	0.00%
2022/08/01	16	391.88	16	394.22	391.00	0	2,626	0.00%
2022/07/29	64	394.63	65	400.37	394.50	-1	2,625	-0.04%
2022/07/28	3	386.77	3	389.99	389.50	0	2,563	0.00%
2022/07/27	3.1	405.84	2	401.25	402.00	1.1	2,441	0.04%
2022/07/26	1.1	411.55	0	0.00	406.50	1.1	2,408	0.05%
2022/07/25	0.2	422.50	1	415.00	418.00	-0.8	2,403	-0.03%
2022/07/22	7	427.35	1	426.50	412.50	6	2,385	0.25%
2022/07/21	27	434.50	27	427.74	434.50	0	2,349	0.00%
2022/07/20	53	430.53	53.3	443.69	429.00	-0.3	2,299	-0.01%
2022/07/19	40.1	439.21	39	441.90	439.00	1.1	2,235	0.05%
2022/07/18	74.1	450.02	73.1	448.88	450.50	1	2,207	0.04%
2022/07/15	96	444.07	105.2	426.56	446.00	-9.2	2,127	-0.43%	大賣/
2022/07/14	19	419.34	23.1	407.72	420.00	-4.1	2,000	-0.20%
2022/07/13	60	408.77	62	411.78	407.00	-2	1,953	-0.10%
2022/07/12	28	402.09	28	392.39	403.00	0	1,911	0.00%
2022/07/11	63	400.79	63	400.20	402.00	0	1,893	0.00%
2022/07/08	97	407.11	101	411.08	408.00	-4	1,853	-0.22%	大賣/
2022/07/07	40	395.56	41	378.63	400.00	-1	1,756	-0.06%
2022/07/06	42.2	370.71	36	371.76	370.00	6.2	1,676	0.37%
2022/07/05	6	368.00	9	361.72	368.00	-3	1,628	-0.18%
2022/07/01	23.2	343.90	22.1	358.11	342.50	1.1	1,590	0.07%
2022/06/30	10	366.50	10	357.45	366.50	0	1,566	0.00%
2022/06/28	18	348.25	18	351.86	348.50	0	1,542	0.00%
2022/06/27	5	362.50	5	362.50	362.50	0	1,559	0.00%
2022/06/24	11	350.95	10	352.96	350.50	1	1,559	0.06%
2022/06/23	0	344.00	1	347.00	346.00	-1	1,553	-0.06%
2022/06/22	4.3	360.16	0	0.00	356.50	4.3	1,513	0.29%
2022/06/21	1	395.98	1	387.00	396.00	0	1,455	0.00%
2022/06/20	10	380.35	8.1	390.06	378.00	1.9	1,456	0.13%
2022/06/17	0	0.00	1.3	392.60	391.00	-1.3	1,446	-0.09%
2022/06/16	6	401.50	6	415.75	401.50	0	1,430	0.00%
2022/06/15	2	406.50	3	406.67	406.50	-1	1,416	-0.07%
2022/06/14	25.2	404.97	24	406.27	404.50	1.2	1,421	0.08%
2022/06/13	4	409.00	7	408.93	409.00	-3	1,409	-0.21%
2022/06/10	1	415.50	1	417.00	417.50	0	1,415	0.00%
2022/06/09	4	415.50	4.2	411.86	415.50	-0.2	1,409	-0.01%
2022/06/08	2	418.75	2	421.00	415.00	0	1,403	0.00%
2022/06/07	22	417.18	21	416.29	418.00	1	1,396	0.07%
2022/06/06	3	425.00	3.3	426.59	422.00	-0.3	1,385	-0.02%
2022/06/02	2	415.50	4	411.63	415.50	-2	1,364	-0.15%
2022/06/01	25	412.64	24.3	412.28	413.00	0.7	1,382	0.05%
2022/05/31	15.3	413.53	13	395.69	415.50	2.3	1,361	0.17%
2022/05/30	9	399.50	12	389.54	399.50	-3	1,321	-0.23%
2022/05/27	6.1	382.50	9	379.49	382.50	-3	1,301	-0.23%
2022/05/26	9	369.73	9	368.71	369.50	0	1,288	0.00%
2022/05/25	1	366.50	1	370.36	370.50	0	1,288	0.00%
2022/05/24	0	362.00	0.1	358.50	355.00	-0.1	1,293	0.00%
2022/05/23	1	362.50	2	364.25	362.50	-1	1,299	-0.08%
2022/05/20	9	360.67	9	362.56	360.50	0	1,312	0.00%
2022/05/19	2	355.92	2	348.00	357.50	0	1,301	0.00%
2022/05/18	6	355.83	5	354.90	356.50	1	1,296	0.08%
2022/05/17	7	352.07	7	336.50	352.50	0	1,293	0.00%
2022/05/16	20	335.78	20	346.40	335.50	0	1,286	0.00%
2022/05/13	1	348.00	1.2	355.42	348.00	-0.2	1,277	-0.02%
2022/05/12	0	355.83	12.3	353.35	351.00	-12.3	1,279	-0.96%
2022/05/11	4	352.00	4.1	350.84	352.00	-0.1	1,272	-0.01%
2022/05/10	1	340.48	1	342.50	353.00	0	1,281	0.00%
2022/05/09	2	347.02	0.4	347.00	345.50	1.6	1,268	0.12%
2022/05/06	6	364.69	4	368.50	364.00	2	1,246	0.16%
2022/05/05	5.1	383.55	0	0.00	384.00	5.1	1,236	0.41%
2022/05/04	0	383.00	0	0.00	382.50	0	1,241	0.00%
2022/05/03	1	383.50	0	0.00	383.50	1	1,292	0.08%
2022/04/29	31.2	380.30	31	386.16	379.00	0.2	1,324	0.01%
2022/04/28	16.3	384.92	15	384.80	384.00	1.3	1,326	0.09%
2022/04/27	1.1	379.71	1	388.50	393.50	0.1	1,333	0.00%
2022/04/26	4.2	393.23	7	385.57	393.50	-2.8	1,341	-0.21%
2022/04/25	1	383.57	0.1	385.37	384.00	1	1,386	0.07%
2022/04/22	6	400.67	3	398.00	401.00	3	1,405	0.21%
2022/04/15	6.1	425.68	1	432.50	418.00	5.1	1,573	0.33%
2022/04/14	1	449.00	2	454.25	449.00	-1	1,673	-0.06%
2022/04/12	0	0.00	5	446.60	439.50	-5	1,889	-0.27%
2022/04/11	11	441.77	10	442.00	444.00	1	1,947	0.05%
2022/04/08	34	449.65	32	450.63	449.50	2	1,981	0.10%
2022/04/07	7	441.43	6	447.00	437.00	1	1,970	0.05%
2022/03/31	16.1	454.06	18	452.25	455.50	-2	1,978	-0.10%
2022/03/30	7	457.86	7	446.36	461.50	0	1,979	0.00%
2022/03/29	11	430.41	11	422.55	430.50	0	1,956	0.00%
2022/03/28	0	424.00	0	0.00	424.50	0	1,994	0.00%
2022/03/25	0	442.14	0	0.00	438.00	0	2,054	0.00%
2022/03/24	2	447.50	2	436.00	447.50	0	2,061	0.00%
2022/03/23	0.1	439.00	0.1	439.50	443.50	0	2,078	0.00%
2022/03/21	0	0.00	3	439.50	438.50	-3	2,089	-0.14%
2022/03/18	3	432.00	5	431.00	432.00	-2	2,117	-0.09%
2022/03/17	14.1	433.79	10	428.50	435.50	4.1	2,147	0.19%
2022/03/16	9	413.17	9	414.33	413.00	0	2,158	0.00%
2022/03/15	3	408.36	0	0.00	406.50	3	2,229	0.14%
2022/03/14	2	422.50	2	429.00	422.50	0	2,280	0.00%
2022/03/11	1	425.50	2	430.50	425.00	-1	2,311	-0.04%
2022/03/10	3	439.00	4	434.38	439.00	-1	2,325	-0.04%
2022/03/09	7.1	421.21	7	421.86	421.50	0.1	2,370	0.00%
2022/03/08	3	429.19	1.3	428.85	416.00	1.7	2,454	0.07%
2022/03/07	15	431.06	14	423.46	431.00	1	2,497	0.04%
2022/03/04	0	444.50	0	0.00	442.50	0	2,601	0.00%
2022/03/03	0	457.50	0	0.00	455.00	0	2,700	0.00%
2022/03/02	0	454.00	0	0.00	459.00	0	2,770	0.00%
2022/03/01	1	461.05	2	463.50	461.00	-1	2,804	-0.04%
2022/02/25	1	454.92	2	444.75	455.00	-1	2,852	-0.03%
2022/02/24	8.5	439.32	6	446.06	438.50	2.5	2,928	0.09%
2022/02/23	12.1	457.62	11	455.68	458.00	1.1	3,056	0.04%
2022/02/22	1.1	462.14	0	0.00	460.50	1.1	3,168	0.03%
2022/02/18	1	481.00	1	476.02	481.00	0	3,290	0.00%
2022/02/17	0.5	486.03	0	0.00	481.00	0.5	3,332	0.02%
2022/02/16	8	492.00	8	497.06	492.00	0	3,387	0.00%
2022/02/15	1	486.00	1	486.48	486.50	0	3,485	0.00%
2022/02/14	0.1	477.13	0	0.00	476.00	0.1	3,492	0.00%
2022/02/11	1	493.98	1	482.00	494.00	0	3,512	0.00%
2022/02/10	18.1	486.01	17	491.79	484.00	1.1	3,520	0.03%
2022/02/09	0	489.00	2	492.50	494.00	-2	3,514	-0.06%
2022/02/08	3	484.96	3	479.01	485.00	0	3,530	0.00%
2022/02/07	12	474.16	10	472.95	475.00	2	3,553	0.06%
2022/01/26	11	470.45	10	473.30	470.00	1	3,567	0.03%
2022/01/25	58	473.33	57	484.74	473.50	1	3,635	0.03%
2022/01/24	23	486.12	26	466.00	488.50	-3	3,613	-0.08%
2022/01/21	6	467.01	6	479.08	467.00	0	3,609	0.00%
2022/01/20	18	484.89	18.1	483.56	484.50	-0.1	3,627	0.00%
2022/01/19	5	486.99	5	484.13	487.00	0	3,697	0.00%
2022/01/18	63	487.75	63	491.00	487.00	0	3,766	0.00%
2022/01/17	2	495.47	3	493.67	496.00	-1	3,733	-0.03%
2022/01/14	32	499.45	28.2	504.63	500.00	3.9	3,714	0.10%
2022/01/13	12	527.75	11	532.91	528.00	1	3,668	0.03%
2022/01/12	13	539.31	13	541.61	540.00	0	3,662	0.00%
2022/01/11	28	548.50	28	552.25	549.00	0	3,663	0.00%
2022/01/10	2	538.06	2.1	548.38	560.00	-0.1	3,648	0.00%
2022/01/07	102.7	547.85	101	571.43	542.00	1.7	3,628	0.05%	大買/大賣/
2022/01/06	34	583.49	61.3	562.33	584.00	-27.3	3,520	-0.77%
2022/01/05	55	569.98	37.1	564.25	572.00	18	3,458	0.52%
2022/01/04	33	558.60	40	552.55	559.00	-7	3,404	-0.21%
2022/01/03	26	546.92	18	540.11	548.00	8	3,414	0.23%
2021/12/30	7	529.00	7	524.29	529.00	0	3,407	0.00%
2021/12/29	12	524.33	14.4	533.47	524.00	-2.4	3,440	-0.07%
2021/12/28	1	538.00	8.4	538.99	538.00	-7.4	3,458	-0.21%
2021/12/27	13	543.00	4	544.75	539.00	9	3,509	0.26%
2021/12/24	6	545.00	7	551.57	545.00	-1	3,558	-0.03%
2021/12/23	15	545.53	18	547.72	544.00	-3	3,564	-0.08%
2021/12/22	35.1	545.34	33	557.51	544.00	2.1	3,621	0.06%
2021/12/21	11	549.72	18.1	543.14	556.00	-7.1	3,610	-0.20%
2021/12/20	11.1	531.69	11	532.00	531.00	0.1	3,553	0.00%
2021/12/17	17	529.89	17.1	529.51	529.00	-0.1	3,565	0.00%
2021/12/16	6	537.00	6	545.95	537.00	0	3,563	0.00%
2021/12/15	11	535.73	11	534.36	536.00	0	3,596	0.00%
2021/12/14	26	533.00	27	540.26	532.00	-1	3,609	-0.03%
2021/12/13	17.1	551.63	17.2	553.40	551.00	-0.1	3,634	0.00%
2021/12/10	31	544.68	29.2	544.86	545.00	1.8	3,659	0.05%
2021/12/09	39.2	556.74	49.1	550.30	557.00	-9.9	3,635	-0.27%
2021/12/08	24.2	538.41	25.3	526.05	539.00	-1.1	3,561	-0.03%
2021/12/07	12	520.33	12	517.08	520.00	0	3,513	0.00%
2021/12/06	11	511.00	31	506.71	511.00	-20	3,505	-0.57%
2021/12/03	5	517.80	5.1	522.20	512.00	-0.1	3,538	0.00%
2021/12/02	32.1	523.11	25.4	547.03	517.00	6.7	3,544	0.19%
2021/12/01	31	556.94	35	547.20	557.00	-4	3,534	-0.11%
2021/11/30	63	548.20	71	550.04	548.00	-8	3,521	-0.23%
2021/11/29	45.1	533.31	58.5	513.11	536.00	-13.4	3,468	-0.39%
2021/11/26	39.3	506.35	40.3	521.13	501.00	-1	3,450	-0.03%
2021/11/25	21	521.05	21	522.48	520.00	0	3,382	0.00%
2021/11/24	42	518.57	36	517.47	518.00	6	3,344	0.18%
2021/11/23	59.4	516.13	51	521.73	514.00	8.4	3,305	0.25%
2021/11/22	67.2	524.29	63.4	513.57	530.00	3.9	3,247	0.12%
2021/11/19	72.1	494.14	71	496.50	495.00	1.1	3,109	0.04%
2021/11/18	45	489.76	46.4	474.82	490.00	-1.4	3,002	-0.05%
2021/11/17	32.1	463.23	33	461.82	464.00	-0.9	2,894	-0.03%
2021/11/16	21.2	465.98	25.1	460.85	466.00	-3.9	2,881	-0.14%
2021/11/15	43.2	455.67	44	457.59	455.50	-0.8	2,862	-0.03%
2021/11/12	26.1	447.94	28	438.86	448.00	-1.9	2,833	-0.07%
2021/11/11	8	418.51	8.1	423.09	418.50	-0.1	2,747	0.00%
2021/11/10	23	429.74	23	429.09	429.50	0	2,767	0.00%
2021/11/09	8	420.50	8	419.00	420.50	0	2,768	0.00%
2021/11/05	15.2	421.79	14	417.61	421.50	1.2	2,861	0.04%
2021/11/04	25	417.58	22.1	423.22	416.50	2.9	2,873	0.10%
2021/11/03	11	428.45	10.1	436.50	426.00	0.9	2,861	0.03%
2021/11/02	63.1	437.33	71	456.16	434.00	-7.9	2,841	-0.28%
2021/11/01	12	441.29	9	436.05	444.50	3	2,769	0.11%
2021/10/29	22.2	428.70	23	433.89	427.50	-0.8	2,741	-0.03%
2021/10/28	35.1	428.96	31	436.37	427.00	4.1	2,712	0.15%
2021/10/27	57	438.46	61.2	427.28	440.00	-4.1	2,667	-0.16%
2021/10/26	43.1	417.75	35.1	406.15	420.00	8	2,587	0.31%
2021/10/25	4	393.00	4	394.75	393.00	0	2,500	0.00%
2021/10/22	6	387.91	6.1	389.95	388.00	-0.1	2,517	0.00%
2021/10/21	9.1	391.80	8	392.38	391.00	1.1	2,518	0.04%
2021/10/20	19.2	392.15	19.1	393.60	391.50	0.1	2,501	0.00%
2021/10/18	7	381.51	7	385.93	381.50	0	2,508	0.00%
2021/10/15	7	385.36	6	390.17	384.00	1	2,513	0.04%
2021/10/14	7	384.21	6	385.75	384.50	1	2,529	0.04%
2021/10/13	31	381.05	29.3	385.70	380.50	1.7	2,536	0.07%
2021/10/12	2.1	391.88	2	392.25	392.00	0.1	2,520	0.00%
2021/10/08	33.2	386.28	33	401.42	386.00	0.2	2,490	0.01%
2021/10/07	18.1	412.85	18	403.97	413.00	0.1	2,439	0.00%
2021/10/06	13	397.99	15	389.93	398.00	-2	2,436	-0.08%
2021/10/05	26	388.02	27	377.94	389.00	-1	2,429	-0.04%
2021/10/04	5.1	388.97	5	386.80	383.00	0.1	2,471	0.00%
2021/10/01	17.1	388.55	13	401.04	387.50	4.1	2,506	0.16%
2021/09/30	2	412.00	1.1	412.77	412.00	0.9	2,476	0.04%
2021/09/29	13.9	408.56	11.2	407.73	404.50	2.7	2,493	0.11%
2021/09/28	22.1	435.46	14	445.50	431.00	8.1	2,523	0.32%
2021/09/27	2.1	454.03	8	454.81	454.00	-5.9	2,539	-0.23%
2021/09/24	12	454.00	13	456.47	454.00	-1	2,564	-0.04%
2021/09/23	17	447.94	15	455.00	446.50	2	2,583	0.08%
2021/09/22	35.1	451.62	33	445.89	452.50	2.1	2,616	0.08%
2021/09/17	11	464.48	12	452.88	464.50	-1	2,630	-0.04%
2021/09/16	8.1	456.37	2	455.74	450.00	6	2,773	0.22%
2021/09/15	35.1	463.32	36	474.74	460.00	-0.9	2,780	-0.03%
2021/09/14	2	496.00	2.2	495.91	490.00	-0.2	2,754	-0.01%
2021/09/13	10.2	502.88	9	509.11	500.00	1.2	2,774	0.04%
2021/09/10	10	502.90	8	499.75	504.00	2	2,808	0.07%
2021/09/09	19	497.82	19	502.32	496.50	0	2,819	0.00%
2021/09/08	40	503.06	38	514.67	498.50	2	2,832	0.07%
2021/09/07	42	522.33	39.6	524.99	523.00	2.5	2,797	0.09%
2021/09/06	47	533.85	45.2	542.69	524.00	1.8	2,768	0.07%
2021/09/03	35	528.31	35	530.31	526.00	0	2,718	0.00%
2021/09/02	37.1	517.36	39.1	527.32	516.00	-2	2,713	-0.07%
2021/09/01	7	515.07	8	512.37	518.00	-1	2,674	-0.04%
2021/08/31	1	477.00	1	482.00	483.50	0	2,670	0.00%
2021/08/30	5	475.80	5	474.90	476.00	0	2,700	0.00%
2021/08/27	5.2	476.54	4	472.50	476.00	1.2	2,725	0.04%
2021/08/26	30	471.17	29	482.98	468.50	1	2,755	0.04%
2021/08/25	5	491.50	4	484.13	492.00	1	2,777	0.04%
2021/08/24	10.4	487.74	10.1	486.56	487.00	0.3	2,862	0.01%
2021/08/23	3.1	480.04	4	477.00	482.50	-0.9	2,880	-0.03%
2021/08/20	3	463.33	4	464.63	467.00	-1	2,895	-0.03%
2021/08/19	12	455.42	11	474.82	455.00	1	2,896	0.03%
2021/08/18	18	477.89	19.1	473.33	486.00	-1.1	2,922	-0.04%
2021/08/17	25	481.45	37	487.72	471.00	-12	2,958	-0.40%
2021/08/16	45	483.63	43	493.28	481.00	2	3,019	0.07%
2021/08/13	41	505.33	40.1	499.23	504.00	0.9	3,009	0.03%
2021/08/12	16	468.80	17	473.15	511.00	-1	3,027	-0.03%
2021/08/11	10	506.45	11	505.27	493.00	-1	2,977	-0.03%
2021/08/10	51.1	505.85	49	512.43	503.00	2.1	3,012	0.07%
2021/08/09	6	525.83	6	523.00	523.00	0	3,046	0.00%
2021/08/06	10	520.20	11	519.27	523.00	-1	3,104	-0.03%
2021/08/05	1.1	519.90	0	0.00	517.00	1.1	3,155	0.03%
2021/08/03	2	522.54	0	0.00	525.00	2	3,289	0.06%
2021/08/02	3	523.33	4	519.03	526.00	-1	3,315	-0.03%
2021/07/30	1	520.00	0	523.00	519.00	1	3,344	0.03%
2021/07/29	0.1	523.20	1	527.01	527.00	-1	3,387	-0.03%
2021/07/28	4	530.04	2.1	539.17	528.00	1.9	3,444	0.06%
2021/07/27	3	557.67	3	568.00	553.00	0	3,497	0.00%
2021/07/23	27	565.56	25	570.16	561.00	2	3,647	0.05%
2021/07/22	9	560.44	9	557.89	562.00	0	3,753	0.00%
2021/07/21	9.1	542.40	8	552.00	542.00	1.1	3,788	0.03%
2021/07/20	21.1	544.76	27	553.85	543.00	-5.9	3,916	-0.15%
2021/07/19	29	568.14	28	570.93	568.00	1	3,916	0.03%
2021/07/16	14	576.29	13	572.15	578.00	1	3,927	0.03%
2021/07/15	11.1	570.84	11	572.45	567.00	0.1	3,947	0.00%
2021/07/14	16.1	567.44	18	563.50	563.00	-1.9	3,947	-0.05%
2021/07/13	9	569.67	9	578.44	564.00	0	3,982	0.00%
2021/07/12	48	570.58	46	572.56	568.00	2	4,169	0.05%
2021/07/09	73.2	571.42	66	584.89	570.00	7.2	4,325	0.17%
2021/07/08	96	607.07	96.2	618.41	600.00	-0.2	4,275	0.00%
2021/07/07	15	597.93	17.1	596.33	598.00	-2	4,193	-0.05%
2021/07/06	34.1	593.98	33	595.42	590.00	1.1	4,171	0.03%
2021/07/05	98.1	597.59	103.8	591.99	598.00	-5.7	4,158	-0.14%	大賣/
2021/07/02	16	569.69	26	569.08	583.00	-10	4,079	-0.25%
2021/07/01	38.1	551.55	31.1	560.71	550.00	7	4,034	0.17%
2021/06/30	28	569.25	27	567.81	564.00	1	4,017	0.03%
2021/06/29	34.1	580.37	36	589.06	572.00	-1.9	3,991	-0.05%
2021/06/28	72	583.36	72	579.72	582.00	0	3,963	0.00%
2021/06/25	24.1	580.97	30.3	582.84	588.00	-6.2	3,942	-0.16%
2021/06/24	24	541.08	31	536.71	546.00	-7	3,807	-0.18%
2021/06/23	8.1	527.74	11	523.28	528.00	-3	3,744	-0.08%
2021/06/22	17	512.00	18	528.50	512.00	-1	3,715	-0.03%
2021/06/21	36	518.61	37	512.30	522.00	-1	3,696	-0.03%
2021/06/18	15.1	526.98	16	527.56	520.00	-1	3,660	-0.03%
2021/06/17	8	517.88	7.2	510.84	527.00	0.9	3,644	0.02%
2021/06/16	9.1	508.67	8	516.38	506.00	1.1	3,617	0.03%
2021/06/15	17	521.82	23	523.00	521.00	-6	3,607	-0.17%
2021/06/11	37.1	516.00	38	516.84	514.00	-1	3,603	-0.03%
2021/06/10	11	516.82	16.9	513.84	520.00	-5.9	3,583	-0.16%
2021/06/09	34	507.38	34	509.21	505.00	0	3,547	0.00%
2021/06/08	86	514.08	90	514.11	513.00	-4	3,537	-0.11%
2021/06/07	27.1	493.82	29	487.74	497.00	-1.9	3,468	-0.05%
2021/06/04	18	492.22	18	488.72	492.50	0	3,465	0.00%
2021/06/03	71.1	490.18	64.1	491.76	488.50	7	3,490	0.20%
2021/06/02	32	494.09	30.4	492.49	493.00	1.6	3,465	0.05%
2021/06/01	65.2	488.75	63	484.57	486.00	2.2	3,435	0.06%
2021/05/31	28	461.73	26.2	453.77	467.00	1.8	3,376	0.05%
2021/05/28	17	459.12	16	464.81	458.00	1	3,384	0.03%
2021/05/27	20.1	466.72	23	459.30	460.50	-2.9	3,390	-0.09%
2021/05/26	34.1	462.30	34.1	455.98	465.50	0	3,402	0.00%
2021/05/25	69.1	459.83	67	456.08	455.00	2.1	3,388	0.06%
2021/05/24	42	434.07	43	428.11	442.50	-1	3,371	-0.03%
2021/05/21	32	414.03	34	415.82	413.50	-2	3,308	-0.06%
2021/05/20	57.1	409.02	53.1	409.50	403.50	4	3,343	0.12%
2021/05/19	40.3	396.33	43	391.00	398.00	-2.7	3,409	-0.08%
2021/05/18	3	392.32	3	391.83	397.50	0	3,424	0.00%
2021/05/17	6.1	384.33	3	387.33	369.00	3.1	3,416	0.09%
2021/05/14	55	419.25	57	420.55	409.50	-2	3,420	-0.06%
2021/05/13	5	417.40	5.5	419.84	423.00	-0.5	3,401	-0.01%
2021/05/12	3.1	409.61	4.4	403.65	410.00	-1.3	3,509	-0.04%
2021/05/11	26	443.82	23	460.17	441.50	3	3,460	0.09%
2021/05/10	35	479.97	35	482.90	480.00	0	3,436	0.00%
2021/05/07	17	489.76	17	483.15	494.00	0	3,442	0.00%
2021/05/06	36.2	480.47	36	480.56	474.50	0.2	3,464	0.00%
2021/05/05	26.5	492.09	25	502.84	477.00	1.5	3,451	0.04%
2021/05/04	5	508.49	4.1	507.51	497.00	1	3,442	0.03%
2021/05/03	64	521.50	64	531.22	510.00	0	3,473	0.00%
2021/04/29	85	558.53	86.4	555.63	550.00	-1.4	3,543	-0.04%
2021/04/28	34.2	542.06	47.2	540.63	551.00	-12.9	3,500	-0.37%
2021/04/27	53.1	531.68	47	531.13	529.00	6.1	3,428	0.18%
2021/04/26	50	529.64	56.6	525.94	533.00	-6.6	3,445	-0.19%
2021/04/23	3	491.50	3	494.36	503.00	0	3,376	0.00%
2021/04/22	1.1	488.49	1	503.00	483.00	0.1	3,441	0.00%
2021/04/21	1.3	492.76	10.1	498.16	490.00	-8.8	3,461	-0.26%
2021/04/20	2.1	513.92	1.3	521.92	511.00	0.8	3,465	0.02%
2021/04/19	11.1	532.20	13	526.69	515.00	-1.9	3,530	-0.05%
2021/04/16	178	529.55	189	532.56	520.00	-11	3,617	-0.30%	大買/大賣/
2021/04/15	62	508.69	72.5	504.57	525.00	-10.4	3,527	-0.30%
2021/04/14	17	478.12	16	484.78	477.50	1	3,408	0.03%
2021/04/13	1.1	479.90	1.2	478.54	477.00	-0.1	3,487	0.00%
2021/04/12	4.2	477.12	2	480.00	477.00	2.2	3,498	0.06%
2021/04/09	22	480.86	14	473.46	479.50	8	3,529	0.23%
2021/04/08	4	478.49	5	478.70	478.50	-1	3,553	-0.03%
2021/04/07	12	470.29	11	470.05	470.00	1	3,550	0.03%
2021/04/06	23.2	473.57	35	475.03	473.00	-11.8	3,566	-0.33%
2021/04/01	21.2	480.33	20	481.53	480.00	1.2	3,569	0.03%
2021/03/31	19	484.34	24	488.60	484.00	-5	3,573	-0.14%
2021/03/30	33	490.08	34	490.53	489.00	-1	3,573	-0.03%
2021/03/29	3	481.67	10	482.25	481.00	-7	3,566	-0.20%
2021/03/26	1	468.99	3	467.83	467.50	-2	3,575	-0.06%
2021/03/25	9.2	468.59	4.1	470.72	467.00	5.1	3,613	0.14%
2021/03/24	0.1	465.00	0	0.00	470.50	0.1	3,682	0.00%
2021/03/23	6.1	463.47	5	466.80	463.00	1.1	3,712	0.03%
2021/03/22	8.1	468.52	9	467.56	468.50	-1	3,760	-0.03%
2021/03/19	5.1	473.89	4	475.63	474.00	1.1	3,829	0.03%
2021/03/18	6.2	479.19	8	481.00	479.00	-1.8	3,852	-0.05%
2021/03/17	3	481.51	2	480.50	480.50	1	3,930	0.03%
2021/03/16	8.2	482.34	7	481.00	482.50	1.2	3,939	0.03%
2021/03/15	13.1	479.20	12	479.46	479.00	1.1	3,963	0.03%
2021/03/12	21.1	482.53	20	484.30	483.00	1.1	4,019	0.03%
2021/03/11	12	487.42	12	487.92	487.50	0	4,077	0.00%
2021/03/10	39	485.10	38	490.91	485.00	1	4,117	0.02%
2021/03/09	52	490.63	68	484.57	491.50	-16	4,166	-0.38%
2021/03/08	16.1	488.80	21.1	485.97	480.50	-5	4,184	-0.12%
2021/03/05	11	485.36	13	484.08	483.00	-2	4,272	-0.05%
2021/03/04	22.5	488.17	16	493.26	487.50	6.5	4,400	0.15%
2021/03/03	14.2	490.07	14	481.43	498.50	0.2	4,661	0.00%
2021/03/02	25.3	487.11	19	496.37	483.00	6.3	4,671	0.13%
2021/02/26	23.3	494.89	17	499.06	494.00	6.3	4,696	0.13%
2021/02/25	17	505.65	17	501.38	506.00	0	4,756	0.00%
2021/02/24	31	498.82	29	513.43	496.00	2	4,786	0.04%
2021/02/23	15	513.07	17	510.47	512.00	-2	4,781	-0.04%
2021/02/22	56.2	517.31	52.1	521.50	514.00	4.1	4,818	0.09%
2021/02/19	67	513.75	66	510.07	510.00	1	4,871	0.02%
2021/02/18	49	493.95	53.1	490.42	496.50	-4.1	4,805	-0.08%
2021/02/17	48.1	480.96	43.1	476.26	482.00	5	4,817	0.10%
2021/02/05	68.5	480.20	64	490.59	477.00	4.5	4,874	0.09%
2021/02/04	39.1	503.90	39	504.12	497.50	0.1	4,900	0.00%
2021/02/03	42.5	516.15	47.5	512.21	503.00	-4.9	4,883	-0.10%
2021/02/02	35.1	492.06	32.1	495.61	491.00	3	4,799	0.06%
2021/02/01	25	489.48	27	484.72	491.50	-2	4,868	-0.04%
2021/01/29	35	483.33	36	487.58	482.00	-1	4,875	-0.02%
2021/01/28	31	486.85	30	485.90	487.00	1	4,882	0.02%
2021/01/27	40	485.11	39	488.40	484.50	1	4,888	0.02%
2021/01/26	37	483.32	38	493.70	482.00	-1	4,894	-0.02%
2021/01/25	110	497.55	108	496.13	490.00	2	4,905	0.04%	大買/大賣/
2021/01/22	56	475.38	60	468.03	493.00	-4	4,857	-0.08%
2021/01/21	26	454.06	33	452.79	454.50	-7	4,766	-0.15%
2021/01/20	81.1	451.68	80.8	459.90	452.00	0.3	4,759	0.01%
2021/01/19	60	473.68	59	474.73	471.00	1	4,749	0.02%
2021/01/18	88.6	459.48	95.1	455.66	462.00	-6.5	4,773	-0.14%
2021/01/15	84.1	468.11	73.1	483.24	468.00	11	4,790	0.23%
2021/01/14	26.2	497.57	24	503.21	492.00	2.2	4,791	0.05%
2021/01/13	31.2	501.37	28	498.96	502.00	3.2	4,790	0.07%
2021/01/12	14	493.50	18	494.03	489.00	-4	4,789	-0.08%
2021/01/11	101.1	493.30	98	504.39	490.00	3.1	4,786	0.06%	大買/
2021/01/08	111.2	526.40	119.1	525.82	518.00	-8	4,753	-0.17%	大買/大賣/
2021/01/07	56	537.77	53	543.15	539.00	3	4,672	0.06%
2021/01/06	69.1	552.75	61.1	563.75	550.00	8	4,659	0.17%
2021/01/05	25	573.36	22	572.82	574.00	3	4,653	0.06%
2021/01/04	25	573.20	24.1	571.47	571.00	1	4,791	0.02%
2020/12/31	26	570.77	19.2	576.53	567.00	6.8	4,877	0.14%
2020/12/30	7	565.71	7	564.71	568.00	0	4,875	0.00%
2020/12/29	9.3	565.22	9	568.56	562.00	0.3	4,904	0.01%
2020/12/28	13.2	570.65	13	570.38	571.00	0.1	4,930	0.00%
2020/12/25	17	565.94	17	566.41	569.00	0	4,955	0.00%
2020/12/24	16	564.88	14	573.29	564.00	2	4,982	0.04%
2020/12/23	22	569.82	24	566.21	568.00	-2	5,008	-0.04%
2020/12/22	21.2	570.34	18	578.11	566.00	3.2	5,091	0.06%
2020/12/21	40	584.70	40	581.35	582.00	0	5,123	0.00%
2020/12/18	32	577.72	32	574.47	579.00	0	5,128	0.00%
2020/12/17	30.1	561.37	29.1	562.15	562.00	1	5,119	0.02%
2020/12/16	17.1	573.06	17	571.42	567.00	0.1	5,197	0.00%
2020/12/15	55.5	563.06	58	575.19	560.00	-2.5	5,206	-0.05%
2020/12/14	35.2	589.96	34	588.88	584.00	1.2	5,224	0.02%
2020/12/11	78.5	593.39	63	602.56	590.00	15.5	5,305	0.29%
2020/12/10	34.5	611.74	28	613.25	611.00	6.5	5,279	0.12%
2020/12/09	23	620.09	23	621.13	622.00	0	5,346	0.00%
2020/12/08	52	623.69	51	622.69	618.00	1	5,412	0.02%
2020/12/07	122	614.32	121	622.88	613.00	1	5,427	0.02%	大買/大賣/
2020/12/04	44	639.46	46.1	643.36	637.00	-2.1	5,424	-0.04%
2020/12/03	38	643.21	39	637.79	637.00	-1	5,489	-0.02%
2020/12/02	75.2	637.11	65	639.52	633.00	10.2	5,511	0.18%
2020/12/01	91	644.41	102.1	639.92	641.00	-11	5,553	-0.20%	大賣/
2020/11/30	179.4	643.69	210.1	650.02	636.00	-30.7	5,534	-0.55%	大買/大賣/
2020/11/27	249.1	646.63	312.5	645.02	663.00	-63.4	5,516	-1.15%	大買/大賣/
2020/11/26	73	610.45	13	603.69	615.00	60	5,365	1.12%
2020/11/25	63.1	600.63	40	607.08	595.00	23.1	5,445	0.42%
2020/11/24	68	609.46	66	603.38	601.00	2	5,497	0.04%
2020/11/23	75	594.43	74	601.23	592.00	1	5,478	0.02%
2020/11/20	41	595.07	39	599.10	593.00	2	5,466	0.04%
2020/11/19	53	609.00	50	609.30	603.00	3	5,497	0.05%
2020/11/18	72	607.13	72.2	602.06	609.00	-0.2	5,527	0.00%
2020/11/17	56	592.77	56	596.63	590.00	0	5,517	0.00%
2020/11/16	66	593.67	65	598.29	589.00	1	5,637	0.02%
2020/11/13	66	592.18	62	585.50	591.00	4	5,691	0.07%
2020/11/12	64	577.52	64	569.53	583.00	0	5,756	0.00%
2020/11/11	38	575.11	38	576.79	578.00	0	5,725	0.00%
2020/11/10	59.1	580.45	61	588.43	579.00	-1.9	5,836	-0.03%
2020/11/09	61	594.02	63	589.05	598.00	-2	5,814	-0.03%
2020/11/06	52	568.33	52	573.13	569.00	0	5,792	0.00%
2020/11/05	50	581.26	50	575.22	576.00	0	5,819	0.00%
2020/11/04	54	574.26	55	568.84	577.00	-1	5,941	-0.02%
2020/11/03	41	561.15	42	556.45	565.00	-1	6,090	-0.02%
2020/11/02	87	551.20	87	554.33	546.00	0	6,177	0.00%
2020/10/30	69	567.97	70	569.46	561.00	-1	6,202	-0.02%
2020/10/29	29	578.59	28	572.43	581.00	1	6,258	0.02%
2020/10/28	50.1	585.78	50	590.16	586.00	0.1	6,293	0.00%
2020/10/27	43	592.00	45.5	586.70	594.00	-2.5	6,374	-0.04%
2020/10/26	89	588.81	87	595.57	585.00	2	6,457	0.03%
2020/10/23	55	584.25	54	578.37	587.00	1	6,507	0.02%
2020/10/22	76	569.16	79	563.76	575.00	-3	6,670	-0.04%
2020/10/21	33	557.03	31	555.45	555.00	2	6,800	0.03%
2020/10/20	41	544.80	41.2	545.50	550.00	-0.2	6,999	0.00%
2020/10/19	7.1	545.54	7	547.57	551.00	0.1	7,198	0.00%
2020/10/16	44	551.52	42	564.76	535.00	2	7,283	0.03%
2020/10/15	48	569.38	62.1	568.14	567.00	-14.1	7,279	-0.19%
2020/10/14	44.1	571.48	43	574.86	568.00	1.1	7,306	0.02%
2020/10/13	11	569.18	14	566.21	569.00	-3	7,319	-0.04%
2020/10/12	155	573.00	147	584.33	569.00	8	7,342	0.11%	大買/大賣/
2020/10/08	68	617.13	67.1	609.84	606.00	0.9	7,296	0.01%
2020/10/07	25.1	595.22	28	591.36	599.00	-2.9	7,291	-0.04%
2020/10/06	34	593.85	32	591.06	590.00	2	7,370	0.03%
2020/10/05	50	590.62	49	591.00	586.00	1	7,537	0.01%
2020/09/30	56	584.45	54	581.81	586.00	2	7,649	0.03%
2020/09/29	44	587.18	45.6	589.47	586.00	-1.6	7,868	-0.02%
2020/09/28	47	587.17	46	582.09	581.00	1.1	7,979	0.01%
2020/09/25	66	578.38	67	590.04	579.00	-1	8,058	-0.01%
2020/09/24	44	595.77	39.2	599.31	584.00	4.8	8,127	0.06%
2020/09/23	32	612.16	31.9	614.45	610.00	0.1	8,220	0.00%
2020/09/22	67	607.76	65	610.86	611.00	2	8,420	0.02%
2020/09/21	64.1	622.68	68.9	621.97	615.00	-4.8	8,551	-0.06%
2020/09/18	33	604.76	35	605.46	608.00	-2	8,617	-0.02%
2020/09/17	68	601.35	65	607.98	598.00	3	8,841	0.03%
2020/09/16	34	606.12	30	599.77	613.00	4	8,885	0.05%
2020/09/15	68	594.56	65.1	593.08	591.00	2.9	8,933	0.03%
2020/09/14	58	593.83	56	587.89	597.00	2	9,134	0.02%
2020/09/11	65	573.46	69	566.19	585.00	-4	9,156	-0.04%
2020/09/10	59	569.46	56	579.52	566.00	3	9,256	0.03%
2020/09/09	57.1	573.08	56.1	568.54	576.00	1	9,527	0.01%
2020/09/08	63.1	591.16	63	584.37	581.00	0.1	9,557	0.00%
2020/09/07	100	571.43	98	583.23	571.00	2	9,562	0.02%
2020/09/04	75	591.11	69	587.70	592.00	6	9,598	0.06%
2020/09/03	82	614.54	79	618.16	609.00	3	9,594	0.03%
2020/09/02	113	618.40	117	614.70	620.00	-4	9,637	-0.04%	大買/大賣/
2020/09/01	114	587.00	117	580.74	598.00	-3	9,674	-0.03%	大買/大賣/
2020/08/31	10.2	585.39	7	585.14	572.00	3.1	9,660	0.03%
2020/08/28	77	606.29	69	615.20	601.00	8	9,672	0.08%
2020/08/27	61	634.82	60.1	636.52	634.00	0.9	9,861	0.01%
2020/08/26	70.1	628.02	59	628.58	626.00	11.1	10,059	0.11%
2020/08/25	73	633.23	68	626.97	634.00	5	10,124	0.05%
2020/08/24	65	624.06	65	618.08	629.00	0	10,108	0.00%
2020/08/21	24	609.42	26	612.46	613.00	-2	10,137	-0.02%
2020/08/20	134.1	598.96	130	618.60	593.00	4.1	10,083	0.04%	大買/大賣/
2020/08/19	23	633.65	40	633.05	640.00	-17	9,977	-0.17%
2020/08/18	102	618.63	362	626.12	617.00	-260	9,929	-2.62%	大買/大賣/鉅額交易
2020/08/17	60	667.62	56	667.61	665.00	4	9,841	0.04%
2020/08/14	84	671.86	89	665.16	677.00	-5	9,837	-0.05%
2020/08/13	49	652.00	49	659.57	650.00	0	9,788	0.00%
2020/08/12	46	659.78	49	651.27	656.00	-3	9,829	-0.03%
2020/08/11	55	655.80	54	660.98	652.00	1	9,880	0.01%
2020/08/10	111	666.75	111.1	665.05	662.00	-0.1	9,942	0.00%	大買/大賣/
2020/08/07	92.1	659.03	80	673.55	661.00	12.1	9,921	0.12%
2020/08/06	76	684.21	74	697.22	682.00	2	9,839	0.02%
2020/08/05	61.1	689.95	60.1	691.87	686.00	1	9,838	0.01%
2020/08/04	82	690.04	85	683.13	693.00	-3	9,891	-0.03%
2020/08/03	41.1	667.67	43	675.14	667.00	-1.9	9,925	-0.02%
2020/07/31	63	670.21	70	663.86	678.00	-7	9,994	-0.07%
2020/07/30	86	666.79	83	676.43	668.00	3	9,963	0.03%
2020/07/29	85	668.35	84	659.65	679.00	1	9,928	0.01%
2020/07/28	167	677.99	162	686.33	667.00	5	9,888	0.05%	大買/大賣/
2020/07/27	53.3	655.85	52.1	652.41	669.00	1.2	9,824	0.01%
2020/07/24	28.2	654.54	27	646.11	630.00	1.2	9,696	0.01%
2020/07/23	23	690.39	21	696.19	679.00	2	9,550	0.02%
2020/07/22	17	746.82	12	748.06	715.00	5	9,418	0.05%
2020/07/21	7	772.57	8	779.13	779.00	-1	9,337	-0.01%
2020/07/20	7	741.86	6	736.67	740.00	1	9,347	0.01%
2020/07/17	3	748.00	4	731.75	725.00	-1	9,421	-0.01%
2020/07/16	85.1	758.05	87	756.56	760.00	-1.9	9,509	-0.02%
2020/07/15	50	764.02	49	788.82	756.00	1	9,495	0.01%
2020/07/14	74	784.15	76	782.68	781.00	-2	9,549	-0.02%
2020/07/13	19	793.37	17	787.00	777.00	2	9,517	0.02%
2020/07/10	136	776.66	130	786.26	773.00	6	9,473	0.06%	大買/大賣/
2020/07/09	105	823.34	101	817.15	818.00	4	9,323	0.04%	大買/大賣/
2020/07/08	118	793.57	121	790.50	804.00	-3	9,208	-0.03%	大買/大賣/
2020/07/07	98	762.21	100	769.85	761.00	-2	9,005	-0.02%
2020/07/06	56	759.89	58.1	752.29	760.00	-2.1	9,093	-0.02%
2020/07/03	124	747.44	126	751.98	741.00	-2	9,133	-0.02%	大買/大賣/
2020/07/02	92	753.75	93	753.47	753.00	-1	9,191	-0.01%
2020/07/01	77	719.68	70	716.10	733.00	7	9,239	0.08%
2020/06/30	93	697.63	98	693.60	700.00	-5	9,140	-0.05%
2020/06/29	91	680.79	86	677.59	677.00	5	9,160	0.05%
2020/06/24	89	674.13	88	669.38	690.00	1	9,175	0.01%
2020/06/23	71	641.27	73	637.22	639.00	-2	9,166	-0.02%
2020/06/22	104	637.13	101	639.79	630.00	3	9,280	0.03%	大買/大賣/
2020/06/19	73	641.84	70	634.59	627.00	3	9,347	0.03%
2020/06/18	63	620.16	66	614.11	620.00	-3	9,180	-0.03%
2020/06/17	101	613.78	90	620.07	612.00	11	9,294	0.12%	大買/
2020/06/16	74	601.24	96	598.39	627.00	-22	9,253	-0.24%
2020/06/15	47	585.13	45	580.42	570.00	2	9,157	0.02%
2020/06/12	60	567.48	61	561.43	583.00	-1	9,291	-0.01%
2020/06/11	78	576.38	75.1	584.39	572.00	2.9	9,417	0.03%
2020/06/10	35	586.74	34	581.71	590.00	1	9,442	0.01%
2020/06/09	58	578.55	55	583.35	575.00	3	9,519	0.03%
2020/06/08	86.1	580.86	87	582.55	578.00	-0.9	9,576	-0.01%
2020/06/05	51	571.47	47	566.64	569.00	4	9,508	0.04%
2020/06/04	77	563.75	75.5	568.30	561.00	1.5	9,544	0.02%
2020/06/03	122	573.64	117	567.38	566.00	5	9,544	0.05%	大買/大賣/
2020/06/02	70	527.00	78	521.51	553.00	-8	9,336	-0.09%
2020/06/01	38	498.70	42	492.68	503.00	-4	9,186	-0.04%
2020/05/29	33	480.71	33	479.50	482.50	0	9,197	0.00%
2020/05/28	45	485.63	45	487.28	481.00	0	9,267	0.00%
2020/05/27	24	476.08	24	477.21	477.00	0	9,336	0.00%
2020/05/26	28	483.52	26	482.79	477.50	2	9,446	0.02%
2020/05/25	31	477.26	30	470.83	479.00	1	9,547	0.01%
2020/05/22	33	474.80	31	479.23	475.00	2	9,620	0.02%
2020/05/21	26	487.92	26	494.25	486.50	0	9,608	0.00%
2020/05/20	34	485.32	39.1	481.68	490.00	-5.1	9,650	-0.05%
2020/05/19	5	477.00	4	478.13	475.50	1	9,728	0.01%
2020/05/18	55	470.01	53	483.64	464.50	2	9,709	0.02%
2020/05/15	46	497.13	47	503.56	493.00	-1	9,652	-0.01%
2020/05/14	39.5	505.38	39	501.56	498.50	0.5	9,603	0.01%
2020/05/13	52	501.63	55	496.55	504.00	-3	9,530	-0.03%
2020/05/12	45.1	504.26	46	507.84	500.00	-0.9	9,510	-0.01%
2020/05/11	32	503.45	35	499.44	508.00	-3	9,533	-0.03%
2020/05/08	42	495.52	41	492.10	490.00	1	9,472	0.01%
2020/05/07	25	477.98	28	475.34	485.50	-3	9,440	-0.03%
2020/05/06	33	468.68	31	470.06	467.00	2	9,392	0.02%
2020/05/05	29	467.02	30	477.27	465.00	-1	9,437	-0.01%
2020/05/04	42	471.89	37	469.89	471.50	5	9,433	0.05%
2020/04/30	42	477.05	56	473.42	485.50	-14	9,440	-0.15%
2020/04/29	33	459.14	32	457.36	458.00	1	9,384	0.01%
2020/04/28	40	452.93	47	449.61	448.50	-7	9,394	-0.07%
2020/04/27	20	442.98	24	442.96	452.00	-4	9,447	-0.04%
2020/04/24	47.8	431.13	39	433.28	431.00	8.8	9,442	0.09%
2020/04/23	41	441.91	36	445.15	440.50	5	9,435	0.05%
2020/04/22	61	441.20	63	436.81	444.00	-2	9,413	-0.02%
2020/04/21	69	444.56	60	453.21	443.00	9	9,355	0.10%
2020/04/20	53	461.63	49	461.59	463.00	4	9,315	0.04%
2020/04/17	62	468.92	60	478.68	465.50	2	9,337	0.02%
2020/04/16	12.2	467.38	16	468.38	470.00	-3.8	9,371	-0.04%
2020/04/15	6	462.17	8	461.13	460.00	-2	9,472	-0.02%
2020/04/14	5	453.50	5	457.00	452.00	0	9,522	0.00%
2020/04/13	6	445.33	5	449.10	439.50	1	9,684	0.01%
2020/04/10	5	447.10	14	449.89	445.50	-9	9,730	-0.09%
2020/04/09	115	454.29	100	469.06	445.00	15	9,862	0.15%	大買/
2020/04/08	65.4	460.79	63	455.62	465.00	2.4	9,795	0.02%
2020/04/07	88.2	462.15	88	459.72	456.00	0.2	9,855	0.00%
2020/04/06	61	425.04	64	419.43	443.50	-3	9,765	-0.03%
2020/04/01	55	413.31	56	407.96	414.50	-1	9,592	-0.01%
2020/03/31	87	411.42	96	411.05	413.00	-9	9,512	-0.09%
2020/03/30	59	398.83	65	394.86	403.50	-6	9,362	-0.06%
2020/03/27	103	412.71	96	422.44	410.00	7	9,307	0.08%	大買/
2020/03/26	188	399.06	193	394.50	419.50	-5	9,148	-0.05%	大買/大賣/
2020/03/25	79	399.88	23	394.96	403.00	56	9,014	0.62%
2020/03/24	5	359.50	6	368.25	371.00	-1	9,013	-0.01%
2020/03/23	25	333.42	24	324.77	337.50	1	9,182	0.01%
2020/03/20	13	316.12	18	318.81	327.00	-5	9,121	-0.05%
2020/03/19	21	305.93	14	324.57	297.50	7	9,194	0.08%
2020/03/18	13	335.58	16	344.53	330.50	-3	9,186	-0.03%
2020/03/17	30	357.83	27	360.48	345.50	3	9,132	0.03%
2020/03/16	19	399.60	15	385.47	373.50	4	9,172	0.04%
2020/03/13	16	401.44	19	401.11	415.00	-3	9,244	-0.03%
2020/03/12	20	443.33	17	449.68	432.00	3	9,254	0.03%
2020/03/11	44	481.02	41	497.43	480.00	3	9,150	0.03%
2020/03/10	15	492.90	14	484.68	493.50	1	9,218	0.01%
2020/03/09	31	495.76	8	499.00	490.00	23	9,106	0.25%
2020/03/06	34	516.82	33	518.12	515.00	1	9,014	0.01%
2020/03/05	48	532.35	48	527.19	528.00	0	9,002	0.00%
2020/03/04	69	508.06	71.1	501.33	521.00	-2.1	8,965	-0.02%
2020/03/03	55	510.94	55	506.49	507.00	0	8,905	0.00%
2020/03/02	14	497.39	13	491.77	489.50	1	8,856	0.01%
2020/02/27	6.6	518.79	11	521.82	505.00	-4.4	8,719	-0.05%
2020/02/26	12	544.67	9	540.67	534.00	3	8,612	0.03%
2020/02/25	59	552.92	62	546.92	563.00	-3	8,514	-0.04%
2020/02/24	2	546.00	1	546.00	551.00	1	8,518	0.01%
2020/02/21	45	553.04	47	549.85	552.00	-2	8,550	-0.02%
2020/02/20	80	546.69	74	546.16	547.00	6	8,498	0.07%
2020/02/19	15	526.47	19	523.58	531.00	-4	8,398	-0.05%
2020/02/18	25.2	518.76	25	525.76	518.00	0.2	8,380	0.00%
2020/02/17	18	530.50	16	536.63	530.00	2	8,459	0.02%
2020/02/14	18	545.28	23	538.96	545.00	-5	8,466	-0.06%
2020/02/13	48	537.58	41	547.56	537.00	7	8,490	0.08%
2020/02/12	74	546.82	70.2	542.80	547.00	3.8	8,550	0.04%
2020/02/11	31	531.23	32	525.84	531.00	-1	8,481	-0.01%
2020/02/10	6	516.00	5	510.50	522.00	1	8,516	0.01%
2020/02/07	143	517.76	64	526.73	518.00	79	8,532	0.93%	大買/
2020/02/06	139	529.49	101	524.18	538.00	38	8,622	0.44%	大買/大賣/
2020/02/05	138	533.41	63	541.29	520.00	75	8,553	0.88%	大買/
2020/02/04	115	540.75	104	538.50	535.00	11	8,490	0.13%	大買/大賣/
2020/02/03	6	526.67	6	522.17	538.00	0	8,476	0.00%
2020/01/31	10	540.60	11	536.00	536.00	-1	8,364	-0.01%
2020/01/30	16	555.44	17	559.47	531.00	-1	8,370	-0.01%
2020/01/20	58	587.24	60	580.78	590.00	-2	8,304	-0.02%
2020/01/17	62	574.18	61	582.03	572.00	1	8,278	0.01%
2020/01/16	4	579.27	5	582.60	589.00	-1	8,323	-0.01%
2020/01/15	71	576.30	71	582.52	573.00	0	8,315	0.00%
2020/01/14	110.1	587.37	113	586.30	590.00	-3	8,322	-0.04%	大買/大賣/
2020/01/13	136	587.59	142	592.64	584.00	-6	8,284	-0.07%	大買/大賣/
2020/01/10	160	607.54	165	611.41	601.00	-5	8,273	-0.06%	大買/大賣/
2020/01/09	109	592.86	106	586.22	608.00	3	8,201	0.04%	大買/大賣/
2020/01/08	10	566.80	11.1	564.34	572.00	-1.1	8,170	-0.01%
2020/01/07	114	573.32	108	574.81	561.00	6	8,197	0.07%	大買/大賣/
2020/01/06	7	574.71	7	572.71	571.00	0	8,113	0.00%
2020/01/03	95	583.02	90	602.98	579.00	5	8,316	0.06%
2020/01/02	118	600.59	115.1	595.08	605.00	3	8,251	0.04%	大買/大賣/
2019/12/31	95	571.79	95	564.86	587.00	0	8,285	0.00%
2019/12/30	124	553.85	135.2	555.55	552.00	-11.2	8,230	-0.14%	大買/大賣/
2019/12/27	42	539.67	44	538.80	538.00	-2	8,409	-0.02%
2019/12/26	47	538.94	46	537.02	540.00	1	8,795	0.01%
2019/12/25	48	531.08	47	530.40	533.00	1	8,951	0.01%
2019/12/24	64	543.11	65.1	540.34	531.00	-1.1	8,969	-0.01%
2019/12/23	69	533.64	81.2	528.42	539.00	-12.2	8,897	-0.14%
2019/12/20	114	526.51	106	527.41	522.00	8	8,849	0.09%	大買/大賣/
2019/12/19	106	535.10	106.1	538.05	526.00	-0.1	8,823	0.00%	大買/大賣/
2019/12/18	127.1	532.91	139.2	529.44	537.00	-12.1	8,791	-0.14%	大買/大賣/
2019/12/17	109	519.75	106	517.23	519.00	3	8,616	0.03%	大買/大賣/
2019/12/16	97.6	511.04	122.1	506.52	522.00	-24.5	8,600	-0.29%	大賣/
2019/12/13	151.2	489.86	155.1	483.27	497.50	-3.9	8,505	-0.05%	大買/大賣/
2019/12/12	108.5	480.13	103	477.70	479.50	5.5	8,352	0.07%	大買/大賣/
2019/12/11	96	463.52	122.7	458.53	474.50	-26.7	8,276	-0.32%	大賣/
2019/12/10	101	448.49	112.1	443.47	452.50	-11.1	8,191	-0.14%	大買/大賣/
2019/12/09	82	433.62	96	429.90	440.00	-14	8,232	-0.17%
2019/12/06	52.2	418.31	47	418.14	419.50	5.2	8,427	0.06%
2019/12/05	80	416.01	79	416.68	415.50	1	8,534	0.01%
2019/12/04	41	400.82	41	400.07	401.00	0	8,612	0.00%
2019/12/03	29.2	408.20	19	403.95	404.50	10.2	8,778	0.12%
2019/12/02	70	405.74	67	404.32	406.00	3	8,878	0.03%
2019/11/29	44.1	407.85	44	409.93	408.00	0.1	8,957	0.00%
2019/11/28	63.3	409.59	58	411.91	408.00	5.3	8,974	0.06%
2019/11/27	45	417.84	47	415.85	418.00	-2	9,088	-0.02%
2019/11/26	31.2	409.81	34	412.40	409.00	-2.8	9,124	-0.03%
2019/11/25	34	411.66	33	409.21	409.00	1	9,288	0.01%
2019/11/22	52	407.24	48	408.58	405.00	4	9,313	0.04%
2019/11/21	13	410.88	28	402.34	413.50	-15	9,357	-0.16%
2019/11/20	32	402.97	26	416.58	402.00	6	9,295	0.06%
2019/11/19	32	420.70	32	415.61	421.50	0	9,361	0.00%
2019/11/18	47	415.19	48	417.36	417.00	-1	9,581	-0.01%
2019/11/15	47	422.45	47	421.78	421.00	0	9,633	0.00%
2019/11/14	129	421.12	125	424.65	418.00	4	9,708	0.04%	大買/大賣/
2019/11/13	52	425.85	42	419.76	420.00	10	9,685	0.10%
2019/11/12	8	422.69	11	420.09	425.00	-3	9,814	-0.03%
2019/11/11	118	417.28	114	423.53	417.00	4	9,980	0.04%	大買/大賣/
2019/11/08	72	442.03	74	444.19	440.50	-2	10,042	-0.02%
2019/11/07	67	443.46	67	449.92	443.00	0	10,167	0.00%
2019/11/06	95	455.93	95	465.15	455.00	0	10,477	0.00%
2019/11/05	15.1	466.43	17	470.06	466.50	-2	10,484	-0.02%
2019/11/04	6	450.58	8	453.06	448.00	-2	10,535	-0.02%
2019/11/01	5	446.40	1	447.50	447.00	4	10,629	0.04%
2019/10/31	8	451.44	12	448.08	440.00	-4	10,851	-0.04%
2019/10/30	1	444.50	3	442.83	439.50	-2	10,941	-0.02%
2019/10/29	50	441.64	60	447.87	441.00	-10	11,084	-0.09%
2019/10/28	27	453.07	41	450.73	450.00	-14	11,166	-0.13%
2019/10/25	71	448.39	66	450.92	446.00	5	11,207	0.04%
2019/10/24	55	453.56	43	448.59	455.00	12	11,237	0.11%
2019/10/23	52	442.63	51	441.27	444.50	1	11,255	0.01%
2019/10/22	76.1	444.07	65	447.86	443.00	11.1	11,226	0.10%
2019/10/21	52	449.45	46	446.39	448.50	6	11,230	0.05%
2019/10/18	77	446.81	70	452.16	445.50	7	11,225	0.06%
2019/10/17	79	453.86	77	448.20	458.00	2	11,276	0.02%
2019/10/16	107	450.04	117	459.03	447.00	-10	11,358	-0.09%	大買/大賣/
2019/10/15	45	454.39	35	458.46	456.00	10	11,372	0.09%
2019/10/14	5	465.60	12	465.75	456.50	-7	11,351	-0.06%
2019/10/09	43	479.12	26	471.27	459.50	17	11,378	0.15%
2019/10/08	74	488.52	81	485.23	487.50	-7	11,335	-0.06%
2019/10/07	132	486.83	129	490.86	482.00	3	11,456	0.03%	大買/大賣/
2019/10/04	119	480.64	123	484.63	481.50	-4	11,430	-0.03%	大買/大賣/
2019/10/03	32	488.30	35	486.80	485.50	-3	11,549	-0.03%
2019/10/02	128	457.17	149.1	453.46	483.50	-21.1	11,389	-0.19%	大買/大賣/
2019/10/01	60	435.68	74	430.89	441.00	-14	11,125	-0.13%
2019/09/27	78	420.96	78	418.28	421.50	0	11,076	0.00%
2019/09/26	33	421.24	30	426.85	420.00	3	11,184	0.03%
2019/09/25	49	421.96	40	420.89	421.50	9	11,333	0.08%
2019/09/24	60	429.33	57	427.34	428.00	3	11,426	0.03%
2019/09/23	135	430.61	123	433.64	428.00	12	11,580	0.10%	大買/大賣/
2019/09/20	66	421.70	66	419.70	424.00	0	11,786	0.00%
2019/09/19	96	419.33	85	424.45	418.00	11	11,912	0.09%
2019/09/18	89	425.70	97	424.71	425.50	-8	11,968	-0.07%
2019/09/17	54	417.75	48	423.15	416.00	6	12,003	0.05%
2019/09/16	79	426.44	77	423.20	424.00	2	12,175	0.02%
2019/09/12	79	428.38	69	435.16	427.00	10	12,253	0.08%
2019/09/11	17	426.59	28	427.30	432.00	-11	12,379	-0.09%
2019/09/10	216	421.06	186	437.73	417.00	30	12,268	0.24%	大買/大賣/
2019/09/09	99	450.21	95	445.79	453.00	4	12,079	0.03%
2019/09/06	158	444.52	159	440.41	449.00	-1	12,043	-0.01%	大買/大賣/
2019/09/05	86	445.71	83.1	441.37	439.50	2.9	12,006	0.02%
2019/09/04	50	430.90	68	426.29	435.00	-18	12,055	-0.15%
2019/09/03	67	422.63	60	426.44	419.00	7	12,273	0.06%
2019/09/02	69	422.35	79	417.38	425.00	-10	12,332	-0.08%
2019/08/30	39	417.13	51	414.97	414.00	-12	12,454	-0.10%
2019/08/29	38	404.18	30	404.82	403.00	8	12,517	0.06%
2019/08/28	28	390.46	35	387.19	404.50	-7	12,637	-0.06%
2019/08/27	26	383.94	30	388.17	383.00	-4	12,693	-0.03%
2019/08/26	18	384.56	6	385.33	383.50	12	13,044	0.09%
2019/08/23	38	400.00	38	400.87	399.50	0	13,162	0.00%
2019/08/22	57	404.58	60	405.24	404.00	-3	13,306	-0.02%
2019/08/21	83	396.16	82	394.98	396.50	1	13,355	0.01%
2019/08/20	35	405.53	34	407.32	404.00	1	13,423	0.01%
2019/08/19	55	405.49	47	409.29	405.00	8	13,734	0.06%
2019/08/16	44	410.08	45	411.19	409.50	-1	13,853	-0.01%
2019/08/15	16	409.19	13	410.08	410.00	3	13,996	0.02%
2019/08/14	71	422.85	62	434.45	419.00	9	14,092	0.06%
2019/08/13	76	425.92	79	434.52	422.00	-3	14,105	-0.02%
2019/08/12	79	447.73	75	452.55	442.50	4	14,194	0.03%
2019/08/08	92	438.55	102	433.78	444.00	-10	14,186	-0.07%	大賣/
2019/08/07	49	414.94	48	422.52	413.00	1	13,990	0.01%
2019/08/06	16	404.81	21	410.07	422.50	-5	14,126	-0.04%
2019/08/05	26	420.12	20	419.95	418.00	6	14,113	0.04%
2019/08/02	20	418.28	17	421.03	417.00	3	14,186	0.02%
2019/08/01	18	428.11	21	430.38	439.00	-3	14,170	-0.02%
2019/07/31	49	419.66	53	414.14	427.50	-4	14,146	-0.03%
2019/07/30	75	418.73	83	426.30	417.00	-8	14,191	-0.06%
2019/07/29	45.1	430.47	48	429.68	430.00	-3	14,216	-0.02%
2019/07/26	12	425.33	20	427.58	425.00	-8	14,306	-0.06%
2019/07/25	14	418.75	24	422.08	420.00	-10	14,297	-0.07%
2019/07/24	3	420.33	9	415.17	416.50	-6	14,255	-0.04%
2019/07/23	11	414.14	15	416.60	410.00	-4	14,406	-0.03%
2019/07/22	38	415.51	9	424.61	399.50	29	14,461	0.20%
2019/07/19	40	416.70	43	412.02	419.00	-3	14,463	-0.02%
2019/07/18	42	408.21	33	423.48	404.00	9	14,359	0.06%
2019/07/17	38	425.54	36	428.83	424.00	2	14,271	0.01%
2019/07/16	32	432.56	29	439.97	431.00	3	14,222	0.02%
2019/07/15	45	434.04	51	430.14	438.00	-6	14,271	-0.04%
2019/07/12	74	432.10	71	435.54	430.50	3	14,440	0.02%
2019/07/11	46	448.24	58	442.95	435.00	-12	14,510	-0.08%
2019/07/10	38	437.33	44	432.44	440.00	-6	14,392	-0.04%
2019/07/09	77	427.34	76	441.27	425.50	1	14,305	0.01%
2019/07/08	47	441.72	46	438.65	442.50	1	14,198	0.01%
2019/07/05	47	434.35	47	430.26	436.00	0	14,144	0.00%
2019/07/04	50	430.55	57	434.18	428.00	-7	14,114	-0.05%
2019/07/03	17	429.09	8	431.69	428.00	9	14,084	0.06%
2019/07/02	49	442.59	42	440.69	439.00	7	14,111	0.05%
2019/07/01	3	439.33	11	442.50	445.00	-8	13,994	-0.06%
2019/06/28	74	404.01	53	400.64	407.00	21	14,038	0.15%
2019/06/27	64	398.98	76	396.00	399.00	-12	14,040	-0.09%
2019/06/26	15	375.87	13	376.31	383.00	2	13,818	0.01%
2019/06/25	38	377.87	41	390.59	375.50	-3	13,687	-0.02%
2019/06/24	41	389.77	40	385.53	395.50	1	13,564	0.01%
2019/06/21	67	389.02	59	393.50	385.50	8	13,535	0.06%
2019/06/20	38	386.95	34	383.09	386.50	4	13,384	0.03%
2019/06/19	49	376.04	50.1	372.55	382.00	-1.1	13,304	-0.01%
2019/06/18	40	361.05	43	360.97	357.00	-3	13,075	-0.02%
2019/06/17	28	354.91	27	352.94	363.00	1	13,025	0.01%
2019/06/14	37	352.15	33	353.17	350.00	4	12,957	0.03%
2019/06/13	55	352.73	59	348.69	354.50	-4	12,918	-0.03%
2019/06/12	66	352.24	69	353.99	352.00	-3	12,870	-0.02%
2019/06/11	24	339.83	22	334.52	353.00	2	12,828	0.02%
2019/06/10	46	320.63	47	317.72	321.00	-1	12,610	-0.01%
2019/06/06	13	303.73	17	304.38	312.50	-4	12,634	-0.03%
2019/06/05	62	311.06	56	315.55	310.00	6	12,544	0.05%
2019/06/04	24.1	314.20	19	315.92	308.00	5.1	12,469	0.04%
2019/06/03	25	313.54	25	312.40	314.50	0	12,393	0.00%
2019/05/31	41	311.13	49	310.84	320.00	-8	12,296	-0.07%
2019/05/30	30	298.77	26	300.75	295.00	4	12,216	0.03%
2019/05/29	28	298.59	28	295.54	306.50	0	12,179	0.00%
2019/05/28	32	306.44	29	307.43	301.00	3	12,141	0.02%
2019/05/27	30	307.02	30	305.52	310.00	0	12,116	0.00%
2019/05/24	26	336.88	24	343.33	309.50	2	12,074	0.02%
2019/05/23	24	338.44	22	339.09	343.50	2	11,726	0.02%
2019/05/22	18	364.64	20	365.88	351.50	-2	11,635	-0.02%
2019/05/21	20	352.03	19	353.11	371.00	1	11,701	0.01%
2019/05/20	16	344.56	14	337.04	342.50	2	11,708	0.02%
2019/05/17	36	362.65	34	366.57	343.50	2	11,578	0.02%
2019/05/16	23	373.67	25	373.18	371.50	-2	11,340	-0.02%
2019/05/15	24	379.46	24	374.69	375.00	0	11,183	0.00%
2019/05/14	14	358.04	14	358.75	368.00	0	11,043	0.00%
2019/05/13	30	366.80	28	375.36	360.00	2	10,827	0.02%
2019/05/10	18	395.56	18	398.36	392.50	0	10,680	0.00%
2019/05/09	15	399.17	12	408.75	395.00	3	10,605	0.03%
2019/05/08	10	413.95	11	409.45	416.50	-1	10,432	-0.01%
2019/05/07	10.1	415.61	13	416.77	418.50	-3	10,340	-0.03%
2019/05/06	15	416.43	14	421.86	399.00	1	10,218	0.01%
2019/05/03	12	409.42	11	413.05	432.50	1	10,071	0.01%
2019/05/02	7	398.43	8	400.31	395.50	-1	9,918	-0.01%
2019/04/30	4	396.25	4	401.00	395.50	0	9,967	0.00%
2019/04/29	13	399.81	12	392.75	401.00	1	10,102	0.01%
2019/04/26	4	391.25	3	399.50	388.50	1	10,081	0.01%
2019/04/25	5	422.40	6	417.58	410.50	-1	9,987	-0.01%
2019/04/24	5	420.60	0	0.00	415.00	5	9,953	0.05%
2019/04/23	11	424.41	9	424.28	415.00	2	9,934	0.02%
2019/04/22	11	457.68	7	451.00	423.00	4	9,873	0.04%
2019/04/19	26	471.08	18	475.22	470.00	8	9,900	0.08%
2019/04/18	13	499.96	12	497.92	480.00	1	9,813	0.01%
2019/04/17	15	478.70	20	474.33	493.00	-5	9,625	-0.05%
2019/04/16	9	447.50	14	444.86	448.50	-5	9,360	-0.05%
2019/04/15	14	442.43	19	441.79	442.50	-5	9,311	-0.05%
2019/04/12	25	442.16	21	442.81	433.50	4	9,320	0.04%
2019/04/11	9	441.61	79	443.04	436.00	-70	9,236	-0.76%
2019/04/10	9	449.44	10	447.20	442.00	-1	9,196	-0.01%
2019/04/09	61	441.55	12	441.79	453.00	49	9,104	0.54%
2019/04/08	13	439.15	48	429.96	435.00	-35	9,014	-0.39%
2019/04/03	62	404.55	8	407.56	408.50	54	8,854	0.61%
2019/04/02	15	406.03	16	403.66	409.00	-1	8,873	-0.01%
2019/04/01	14	387.64	16	390.38	396.50	-2	8,692	-0.02%
2019/03/29	14	340.93	17	342.97	360.50	-3	8,477	-0.04%
2019/03/28	12	333.79	10	330.40	328.00	2	8,490	0.02%
2019/03/27	9	338.83	9	340.22	336.00	0	8,476	0.00%
2019/03/26	8	334.69	16	337.69	342.00	-8	8,481	-0.09%
2019/03/25	12	327.42	11	326.23	325.00	1	8,393	0.01%
2019/03/22	9	343.78	3	349.83	338.00	6	8,321	0.07%
2019/03/21	7	346.57	10	346.10	348.50	-3	8,258	-0.04%
2019/03/20	15	351.40	12	351.00	344.00	3	8,210	0.04%
2019/03/19	13	347.96	11	348.77	353.00	2	8,154	0.02%
2019/03/18	7	350.93	7	355.21	345.00	0	8,078	0.00%
2019/03/15	9	351.39	10	352.00	353.00	-1	8,067	-0.01%
2019/03/14	34	343.44	30	345.33	351.50	4	7,993	0.05%
2019/03/13	13	330.50	17	328.97	335.00	-4	7,894	-0.05%
2019/03/12	17	331.59	14	330.25	329.50	3	7,842	0.04%
2019/03/11	14	314.25	17	314.47	319.00	-3	7,746	-0.04%
2019/03/08	33	314.45	76	308.49	314.00	-43	7,795	-0.55%
2019/03/07	11	317.73	17	325.50	317.00	-6	7,748	-0.08%
2019/03/06	15	328.87	13	328.15	330.00	2	7,777	0.03%
2019/03/05	70	320.54	83	317.84	324.50	-13	7,768	-0.17%
2019/03/04	11	323.32	12	322.83	310.00	-1	7,597	-0.01%
2019/02/27	57	306.11	20	305.50	320.00	37	7,506	0.49%
2019/02/26	15	316.00	16	317.78	310.00	-1	7,458	-0.01%
2019/02/25	76	308.43	58	306.77	316.50	18	7,531	0.24%
2019/02/22	16	285.53	17	282.15	288.00	-1	7,291	-0.01%
2019/02/21	45	284.32	49	285.34	286.00	-4	7,272	-0.06%
2019/02/20	49	282.87	47	280.14	282.50	2	7,163	0.03%
2019/02/19	29	257.66	29	268.47	273.00	0	6,942	0.00%
2019/02/18	8	238.94	12	242.38	248.50	-4	6,742	-0.06%
2019/02/15	8	231.69	4	235.13	226.00	4	6,734	0.06%
2019/02/14	3	242.17	9	238.56	239.00	-6	6,802	-0.09%
2019/02/13	6	245.17	4	246.13	237.00	2	6,941	0.03%
2019/02/12	29	241.93	31	240.21	241.00	-2	7,012	-0.03%
2019/02/11	12	237.58	5	231.50	241.00	7	7,180	0.10%
2019/01/30	12	231.63	15	232.03	226.00	-3	7,493	-0.04%
2019/01/29	76	223.21	75	220.37	225.50	1	7,628	0.01%
2019/01/28	6	222.25	6	220.92	222.00	0	7,698	0.00%
2019/01/25	5	219.60	12	218.96	219.00	-7	7,921	-0.09%
2019/01/24	71	215.15	65	217.47	213.50	6	7,971	0.08%
2019/01/23	10	215.10	12	213.13	218.50	-2	8,048	-0.02%
2019/01/22	13	218.15	15	217.23	217.00	-2	8,133	-0.02%
2019/01/21	22	217.16	22	218.07	215.00	0	8,151	0.00%
2019/01/18	11	208.91	16	208.59	217.50	-5	8,066	-0.06%
2019/01/17	9	201.06	7	205.57	198.00	2	8,045	0.02%
2019/01/16	3	202.00	3	201.17	202.00	0	8,166	0.00%
2019/01/15	9	197.72	9	198.67	201.00	0	8,231	0.00%
2019/01/14	5	197.30	10	196.20	197.00	-5	8,349	-0.06%
2019/01/11	15	199.07	11	199.50	194.00	4	8,486	0.05%
2019/01/10	12	190.21	13	191.31	194.50	-1	8,483	-0.01%
2019/01/09	14	186.25	15	184.97	190.00	-1	8,462	-0.01%
2019/01/08	9	173.00	12	173.21	178.00	-3	8,422	-0.04%
2019/01/07	7	173.57	6	173.50	174.00	1	8,440	0.01%
2019/01/04	51	165.62	60	163.98	165.00	-9	8,482	-0.11%
2019/01/03	15	173.40	15	174.20	172.50	0	8,447	0.00%
2019/01/02	8	183.88	4	184.88	178.50	4	8,528	0.05%
2018/12/28	10	187.05	9	188.17	185.00	1	8,564	0.01%
2018/12/27	9	189.72	14	189.54	189.00	-5	8,665	-0.06%
2018/12/26	13	189.08	3	195.17	184.00	10	8,743	0.11%
2018/12/25	43	188.22	44	188.61	193.00	-1	8,815	-0.01%
2018/12/24	5	195.80	6	195.33	195.50	-1	8,742	-0.01%
2018/12/22	7	195.50	4	196.50	195.00	3	8,736	0.03%
2018/12/21	14	197.39	16	200.06	201.50	-2	8,795	-0.02%
2018/12/20	6	202.58	2	203.50	203.50	4	8,721	0.05%
2018/12/19	6	208.67	12	209.38	206.50	-6	8,732	-0.07%
2018/12/18	9	204.11	4	201.75	204.00	5	8,736	0.06%
2018/12/17	6	201.75	16	201.44	205.00	-10	8,854	-0.11%
2018/12/14	11	199.27	7	197.93	202.50	4	8,907	0.04%
2018/12/13	13	203.58	10	205.35	202.50	3	8,922	0.03%
2018/12/12	11	205.32	12	204.54	205.00	-1	8,982	-0.01%
2018/12/11	12	199.46	9	198.72	198.50	3	9,006	0.03%
2018/12/10	16	194.16	14	195.43	196.00	2	9,045	0.02%
2018/12/07	7	204.71	12	204.92	204.00	-5	9,048	-0.06%
2018/12/06	16	204.09	16	204.34	200.00	0	9,049	0.00%
2018/12/05	5	217.20	12	218.00	218.00	-7	9,033	-0.08%
2018/12/04	25	229.60	15	234.07	225.00	10	9,052	0.11%
2018/12/03	20	236.45	17	232.32	239.50	3	8,971	0.03%
2018/11/30	13	217.15	18	216.42	218.50	-5	8,906	-0.06%
2018/11/29	17	217.09	15	220.57	211.50	2	8,816	0.02%
2018/11/28	35	211.17	26	211.23	211.50	9	8,686	0.10%
2018/11/27	20	202.60	20	205.45	207.00	0	8,602	0.00%
2018/11/26	4	200.50	16	201.56	200.00	-12	8,479	-0.14%
2018/11/23	17	202.12	3	204.17	196.00	14	8,421	0.17%
2018/11/22	11	212.18	16	210.81	207.50	-5	8,323	-0.06%
2018/11/21	3	194.83	7	197.86	199.50	-4	8,129	-0.05%
2018/11/20	9	194.72	5	194.60	195.00	4	8,130	0.05%
2018/11/19	14	195.79	13	194.92	198.00	1	8,108	0.01%
2018/11/16	16	198.94	25	198.62	192.50	-9	8,102	-0.11%
2018/11/15	16	190.38	12	189.58	195.00	4	8,036	0.05%
2018/11/14	19	193.18	16	194.28	191.00	3	8,017	0.04%
2018/11/13	3	188.00	7	184.00	193.50	-4	7,972	-0.05%
2018/11/12	20	200.60	17	201.41	198.00	3	7,923	0.04%
2018/11/09	10	205.25	14	208.75	209.50	-4	7,860	-0.05%
2018/11/08	23	216.67	7	217.50	210.00	16	7,800	0.21%
2018/11/07	26	196.10	41	204.94	216.00	-15	7,692	-0.20%
2018/11/06	25	213.70	13	214.38	196.50	12	7,419	0.16%
2018/11/05	5	219.70	20	217.73	218.00	-15	7,174	-0.21%
2018/11/02	24	222.31	9	231.06	220.00	15	7,164	0.21%
2018/11/01	4	199.38	4	205.50	220.00	0	6,992	0.00%
2018/10/31	10	203.45	18	203.19	200.00	-8	6,914	-0.12%
2018/10/30	16	202.84	7	203.86	197.00	9	6,872	0.13%
2018/10/29	5	208.00	22	200.39	209.50	-17	6,826	-0.25%
2018/10/26	28	215.05	16	212.41	208.50	12	6,785	0.18%
2018/10/25	22	214.39	16	207.66	208.00	6	6,721	0.09%
2018/10/24	23	232.13	22	228.36	225.00	1	6,621	0.02%
2018/10/23	7	223.07	8	223.13	220.00	-1	6,546	-0.02%
2018/10/22	7	230.21	4	229.88	224.50	3	6,494	0.05%
2018/10/19	22	221.86	22	214.48	233.00	0	6,403	0.00%
2018/10/18	14	224.36	12	224.54	222.00	2	6,255	0.03%
2018/10/17	6	236.00	11	236.05	234.50	-5	6,209	-0.08%
2018/10/16	8	232.13	3	236.50	231.50	5	6,267	0.08%
2018/10/15	0	0.00	0.4	239.00	239.00	-0.4	6,285	-0.01%
2018/10/12	3	235.00	4	235.63	232.00	-1	6,295	-0.02%
2018/10/09	2	235.00	3	245.17	255.00	-1	6,277	-0.02%
2018/10/08	5.4	258.28	10	255.50	253.50	-4.6	6,215	-0.07%
2018/10/05	6	273.08	1	276.00	263.00	5	6,247	0.08%
2018/10/04	6	281.67	17	281.68	287.50	-11	6,207	-0.18%
2018/10/03	14	306.29	7	305.43	285.50	7	6,163	0.11%
2018/10/02	6	318.58	0	0.00	317.00	6	6,120	0.10%
2018/10/01	3	321.67	7	321.14	322.00	-4	6,130	-0.07%
2018/09/28	9	320.89	4	321.25	317.00	5	6,263	0.08%
2018/09/27	10	327.15	15	323.63	319.00	-5	6,297	-0.08%
2018/09/26	7	318.29	2	317.50	323.00	5	6,242	0.08%
2018/09/25	2	309.50	2	302.50	312.00	0	6,229	0.00%
2018/09/21	18	294.14	16	300.81	300.00	2	6,230	0.03%
2018/09/20	2	303.75	3	302.17	306.50	-1	6,185	-0.02%
2018/09/19	8	315.94	21	308.93	306.50	-13	6,282	-0.21%
2018/09/18	18	320.28	5	320.40	313.00	13	6,336	0.21%
2018/09/17	4	327.75	4	328.38	335.50	0	6,335	0.00%
2018/09/14	8	337.31	7	338.50	338.00	1	6,328	0.02%
2018/09/13	8	340.63	21	329.88	329.50	-13	6,324	-0.21%
2018/09/12	19	346.89	5	342.60	346.50	14	6,318	0.22%
2018/09/11	1	341.00	15	354.47	357.00	-14	6,439	-0.22%
2018/09/10	21	347.95	13	349.50	336.00	8	6,425	0.12%
2018/09/07	9	374.11	3	373.00	369.00	6	6,475	0.09%
2018/09/06	11	366.50	10	381.85	384.00	1	6,530	0.02%
2018/09/05	4	377.25	5	376.40	374.00	-1	6,611	-0.02%
2018/09/04	4	375.13	10	379.70	383.50	-6	6,736	-0.09%
2018/09/03	19	381.76	23	372.43	366.00	-4	6,890	-0.06%
2018/08/31	13	393.65	9	391.50	398.50	4	6,913	0.06%
2018/08/30	3	407.50	8	400.19	400.00	-5	6,931	-0.07%
2018/08/29	14	408.61	3	409.50	410.50	11	7,033	0.16%
2018/08/28	7	415.00	12	416.21	412.50	-5	7,129	-0.07%
2018/08/27	5	399.50	4	401.50	405.00	1	7,237	0.01%
2018/08/24	10	383.70	9	387.17	393.00	1	7,304	0.01%
2018/08/23	26	391.52	29	389.45	388.00	-3	7,422	-0.04%
2018/08/22	12	389.63	3	387.17	387.00	9	7,499	0.12%
2018/08/21	14	384.11	12	381.38	395.00	2	7,592	0.03%
2018/08/20	15	372.70	20	376.08	376.00	-5	7,701	-0.06%
2018/08/17	7	390.57	10	384.95	381.50	-3	7,808	-0.04%
2018/08/16	10	384.20	5	384.40	384.00	5	8,003	0.06%
2018/08/15	11	366.41	15	367.00	379.00	-4	8,127	-0.05%
2018/08/14	28	369.16	33	374.26	375.00	-5	8,380	-0.06%
2018/08/13	18	382.72	18	383.39	371.50	0	8,466	0.00%
2018/08/10	5	408.30	15	409.60	403.50	-10	8,407	-0.12%
2018/08/09	40	410.84	51	410.55	412.00	-11	8,436	-0.13%
2018/08/08	33	437.97	11	426.82	414.50	22	8,373	0.26%
2018/08/07	9	430.00	23	432.13	440.00	-14	8,350	-0.17%
2018/08/06	25	425.74	23	418.11	426.50	2	8,471	0.02%
2018/08/03	18	439.67	33	444.33	439.50	-15	8,485	-0.18%
2018/08/02	26	446.38	26	447.40	441.50	0	8,454	0.00%
2018/08/01	17	475.26	6	478.67	471.50	11	8,453	0.13%
2018/07/31	5	479.10	15	476.40	483.50	-10	8,453	-0.12%
2018/07/30	30	468.97	31	476.40	476.50	-1	8,615	-0.01%
2018/07/27	15	481.50	1	476.00	488.00	14	8,694	0.16%
2018/07/26	11	488.41	10	479.80	475.50	1	8,716	0.01%
2018/07/25	9	482.39	3	478.50	481.00	6	8,765	0.07%
2018/07/24	3	478.00	20	476.55	482.50	-17	8,867	-0.19%
2018/07/23	49	471.40	35	475.19	472.50	14	8,844	0.16%
2018/07/20	8	497.13	6	497.75	498.00	2	8,845	0.02%
2018/07/19	5	487.70	5	486.80	486.00	0	8,780	0.00%
2018/07/18	4	488.00	3	478.50	480.00	1	8,807	0.01%
2018/07/17	5	497.10	5	493.40	491.50	0	8,803	0.00%
2018/07/16	7	509.07	4	503.13	496.00	3	8,821	0.03%
2018/07/13	9	517.44	10	521.10	515.00	-1	8,829	-0.01%
2018/07/12	8	480.56	8	486.00	493.00	0	8,948	0.00%
2018/07/11	14	486.96	12	477.50	468.00	2	9,132	0.02%
2018/07/10	4	468.88	6	478.67	483.00	-2	9,265	-0.02%
2018/07/09	1	470.00	1	463.50	441.00	0	9,371	0.00%
2018/07/06	19	435.13	42	452.52	460.00	-23	9,430	-0.24%
2018/07/05	32	465.98	12	434.63	427.50	20	9,529	0.21%
2018/07/04	14	462.96	14	474.21	474.50	0	9,617	0.00%
2018/07/03	7	468.50	5	462.20	459.00	2	9,590	0.02%
2018/07/02	8	482.56	9	479.72	471.50	-1	9,602	-0.01%
2018/06/29	9	465.33	6	467.33	478.50	3	9,542	0.03%
2018/06/28	6	471.00	23	473.85	453.50	-17	9,468	-0.18%
2018/06/27	25	477.40	28	481.48	464.50	-3	9,363	-0.03%
2018/06/26	11	465.91	19	476.58	487.00	-8	9,445	-0.08%
2018/06/25	12	485.92	12	481.96	480.50	0	9,483	0.00%
2018/06/22	13	496.08	4	501.50	490.00	9	9,561	0.09%
2018/06/21	12	536.92	14	520.36	518.00	-2	9,698	-0.02%
2018/06/20	56	524.95	39	516.54	531.00	17	9,699	0.18%
2018/06/19	21	539.81	9	534.89	530.00	12	9,747	0.12%
2018/06/15	8	546.00	9	551.89	555.00	-1	9,803	-0.01%
2018/06/14	12	535.83	11	528.91	530.00	1	9,680	0.01%
2018/06/13	34	529.53	48	537.04	554.00	-14	9,603	-0.15%
2018/06/12	21	503.24	8	502.63	512.00	13	9,598	0.14%
2018/06/11	9	473.72	15	482.90	488.00	-6	9,538	-0.06%
2018/06/08	7	475.00	6	471.08	458.50	1	9,340	0.01%
2018/06/07	2	475.75	19	469.21	469.00	-17	9,285	-0.18%
2018/06/06	35	482.29	16	475.75	470.50	19	9,237	0.21%
2018/06/05	14	468.14	25	470.14	477.50	-11	9,155	-0.12%
2018/06/04	21	476.17	13	473.27	458.00	8	9,031	0.09%
2018/06/01	15	463.13	23	461.07	468.00	-8	8,903	-0.09%
2018/05/31	26	459.63	20	467.13	448.00	6	8,808	0.07%
2018/05/30	12	439.50	19	441.74	458.00	-7	8,669	-0.08%
2018/05/29	25	445.32	12	442.33	436.00	13	8,553	0.15%
2018/05/28	22	473.18	18	471.83	452.00	4	8,438	0.05%
2018/05/25	22	460.75	25	458.64	455.00	-3	8,313	-0.04%
2018/05/24	24	451.21	28	454.05	462.00	-4	8,131	-0.05%
2018/05/23	30	432.17	20	432.33	430.50	10	7,872	0.13%
2018/05/22	45	414.42	42	418.68	426.00	3	7,649	0.04%
2018/05/21	7	381.21	14	382.68	396.00	-7	7,341	-0.10%
2018/05/18	7	360.79	3	365.00	360.00	4	7,160	0.06%
2018/05/17	13	374.46	9	371.39	366.00	4	7,199	0.06%
2018/05/16	8	371.06	19	370.58	369.50	-11	7,201	-0.15%
2018/05/15	12	374.00	20	375.88	372.00	-8	7,211	-0.11%
2018/05/14	16	374.97	20	377.50	381.00	-4	7,210	-0.06%
2018/05/11	6	381.58	6	377.50	371.00	0	7,062	0.00%
2018/05/10	11	379.09	4	374.50	372.50	7	7,012	0.10%
2018/05/09	22	373.70	6	376.50	373.00	16	7,094	0.23%
2018/05/08	0	0.00	5	364.00	363.00	-5	6,987	-0.07%
2018/05/07	11	377.18	7	373.14	371.00	4	6,920	0.06%
2018/05/04	15	343.70	14	354.71	362.00	1	6,744	0.01%
2018/05/03	1	345.00	1	333.00	332.50	0	6,614	0.00%
2018/05/02	13	350.88	5	347.90	343.00	8	6,615	0.12%
2018/04/30	10	341.65	8	338.50	352.00	2	6,551	0.03%
2018/04/27	14	336.50	13	329.08	330.00	1	6,451	0.02%
2018/04/26	8	354.38	9	355.33	323.50	-1	6,430	-0.02%
2018/04/25	7	358.93	5	353.60	352.50	2	6,328	0.03%
2018/04/24	5	364.10	4	360.38	351.00	1	6,296	0.02%
2018/04/23	2	371.00	2	369.50	351.00	0	6,216	0.00%
2018/04/20	7	377.14	13	377.46	368.00	-6	6,189	-0.10%
2018/04/19	10	389.40	6	388.33	388.00	4	6,190	0.06%
2018/04/18	42	387.01	42	385.12	384.50	0	6,269	0.00%
2018/04/17	18	418.06	17	413.82	388.00	1	6,043	0.02%
2018/04/16	8	384.25	9	401.78	407.00	-1	5,798	-0.02%
2018/04/13	9	362.44	10	362.75	370.00	-1	5,742	-0.02%
2018/04/12	8	349.56	9	347.28	350.00	-1	5,665	-0.02%
2018/04/11	19	348.76	26	342.40	340.50	-7	5,593	-0.13%
2018/04/10	12	324.04	8	325.55	339.50	4	5,379	0.07%
2018/04/09	3	309.67	3.1	308.19	309.00	-0.1	5,261	0.00%
2018/04/03	6	300.42	4	294.63	309.00	2	5,425	0.04%
2018/04/02	2	303.00	3	305.83	300.50	-1	5,461	-0.02%
2018/03/31	5	311.60	3	309.83	308.50	2	5,527	0.04%
2018/03/30	5	307.40	5	304.40	308.00	0	5,568	0.00%
2018/03/29	12	316.25	9	307.83	303.50	3	5,660	0.05%
2018/03/28	12	307.50	13	303.38	307.00	-1	5,612	-0.02%
2018/03/27	5	304.40	8	301.44	300.50	-3	5,526	-0.05%
2018/03/26	19	295.18	12	299.21	301.00	7	5,436	0.13%
2018/03/23	7	275.00	9	273.39	285.00	-2	5,268	-0.04%
2018/03/22	21	282.98	16	286.44	280.00	5	5,330	0.09%
2018/03/21	3	266.67	7	267.93	274.00	-4	5,272	-0.08%
2018/03/20	0	0.00	6	254.17	249.50	-6	5,218	-0.11%
2018/03/19	2	260.25	10	258.45	257.50	-8	5,274	-0.15%
2018/03/16	23	265.96	6	263.42	260.50	17	5,304	0.32%
2018/03/15	1	247.00	3	258.67	260.50	-2	5,203	-0.04%
2018/03/13	3	234.83	8	235.25	236.00	-5	5,386	-0.09%
2018/03/12	0	0.00	3	229.33	229.50	-3	5,504	-0.05%
2018/03/09	4	234.13	2	232.50	230.00	2	5,698	0.04%
2018/03/08	6	226.50	3	224.17	226.50	3	5,782	0.05%
2018/03/07	10	228.60	6	226.08	223.00	4	5,948	0.07%
2018/03/06	6	232.50	3	232.50	231.00	3	6,161	0.05%
2018/03/05	1	244.00	5	236.10	231.00	-4	6,269	-0.06%
2018/03/02	3	239.83	2	240.00	242.00	1	6,322	0.02%
2018/03/01	2	243.25	2	242.75	243.50	0	6,400	0.00%
2018/02/27	7	249.71	10	246.65	244.00	-3	6,529	-0.05%
2018/02/26	4	241.00	4	244.00	239.00	0	6,533	0.00%
2018/02/23	2	245.00	3	246.00	242.00	-1	6,767	-0.01%
2018/02/22	12	235.21	6	233.33	241.00	6	6,997	0.09%
2018/02/21	4	238.87	4	239.13	238.50	0	7,089	0.00%
2018/02/12	1	230.00	3	231.67	228.00	-2	7,100	-0.03%
2018/02/09	3	219.67	4	222.38	231.00	-1	7,217	-0.01%
2018/02/08	13	238.54	9	241.50	236.50	4	7,170	0.06%
2018/02/07	23	260.68	32	256.53	250.50	-9	7,239	-0.12%
2018/02/06	15	252.47	4	260.00	247.50	11	7,300	0.15%
2018/02/05	1	272.00	2	274.25	275.00	-1	7,278	-0.01%
2018/02/02	4	288.63	10	289.05	284.50	-6	7,362	-0.08%
2018/02/01	14	293.39	10	288.65	290.00	4	7,417	0.05%
2018/01/31	0	278.00	0	0.00	279.50	0	7,463	0.00%
2018/01/30	1	276.00	0	0.00	276.00	1	7,506	0.01%
2018/01/29	1	279.00	9	277.00	279.00	-8	7,566	-0.11%
2018/01/26	13	277.42	0	0.00	274.00	13	7,700	0.17%
2018/01/25	4	283.88	18	281.53	277.00	-14	7,813	-0.18%
2018/01/24	19	279.47	18	278.42	283.00	1	7,961	0.01%
2018/01/23	7	284.36	10	283.55	276.00	-3	8,115	-0.04%
2018/01/22	8	279.19	3	278.50	282.00	5	8,217	0.06%
2018/01/19	4	281.63	6	285.25	282.00	-2	8,376	-0.02%
2018/01/18	1	291.50	2	289.00	286.00	-1	8,522	-0.01%
2018/01/17	2	290.75	2	289.50	287.00	0	8,647	0.00%
2018/01/16	1	285.50	3	287.17	292.00	-2	8,791	-0.02%
2018/01/15	4	298.63	4	290.50	284.00	0	8,859	0.00%
2018/01/12	7	296.43	5	298.50	294.00	2	8,879	0.02%
2018/01/11	1	279.50	2.1	279.54	281.00	-1.1	8,829	-0.01%
2018/01/10	1	282.00	3	283.67	280.00	-2	9,134	-0.02%
2018/01/09	6	290.33	6	288.25	284.00	0	9,232	0.00%
2018/01/08	1	285.00	1	266.00	285.00	0	9,126	0.00%
2018/01/05	5	277.30	3	275.00	274.50	2	9,065	0.02%
2018/01/04	1	274.50	0	0.00	280.50	1	9,107	0.01%
2018/01/03	5	281.70	6	279.25	275.50	-1	9,168	-0.01%
2018/01/02	14	276.43	14	269.43	280.00	0	9,165	0.00%