玉晶光 (3406)-日盛-復興券商分點個股進出

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
453.0
漲跌
▲5.0
漲幅
+1.12%
成交量
544張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:13:35(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

玉晶光 (3406)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/03/31	4.4	387.32	0	0.00	385.50	4.4	2,234	0.20%
2023/03/30	0	0.00	0	393.50	394.00	0	2,210	0.00%
2023/03/28	1	387.50	0	0.00	385.00	1	2,255	0.04%
2023/03/27	0.1	394.00	0	0.00	388.00	0.1	2,311	0.00%
2023/03/24	1	400.00	0	0.00	395.00	1	2,310	0.04%
2023/03/22	0	0.00	4	402.00	395.50	-4	2,258	-0.18%
2023/03/21	1	398.00	0	0.00	395.50	1	2,256	0.04%
2023/03/20	1	392.00	0	0.00	392.00	1	2,265	0.04%
2023/03/13	0	0.00	0	386.50	387.50	0	2,341	0.00%
2023/03/10	0.2	390.50	0	0.00	389.00	0.2	2,342	0.01%
2023/03/09	2	405.00	0.1	405.00	400.50	1.9	2,365	0.08%
2023/03/08	2	403.00	2	408.25	403.50	0	2,406	0.00%
2023/03/07	10	418.00	5	421.00	416.00	5	2,376	0.21%
2023/03/06	0	0.00	1	429.00	420.50	-1	2,325	-0.04%
2023/03/03	3	404.67	0	0.00	402.50	3	2,236	0.13%
2023/03/01	4	394.50	0	0.00	394.50	4	2,397	0.17%
2023/02/24	0.1	392.00	0	0.00	389.00	0.1	2,430	0.00%
2023/02/23	0	0.00	3	402.00	393.00	-3	2,465	-0.12%
2023/02/22	0	394.00	0	0.00	391.00	0	2,505	0.00%
2023/02/21	5	394.50	0	0.00	394.50	5	2,647	0.19%
2023/02/17	3	387.50	0	0.00	387.50	3	2,797	0.11%
2023/02/16	0	0.00	3	394.00	391.50	-3	2,863	-0.10%
2023/02/13	0	0.00	2	370.00	370.50	-2	2,951	-0.07%
2023/02/10	0	0.00	1	373.00	372.50	-1	3,003	-0.03%
2023/02/08	0	0.00	1	382.50	381.00	-1	3,101	-0.03%
2023/02/03	3	376.00	0	0.00	378.00	3	3,189	0.09%
2023/02/02	0	0.00	2	377.00	380.00	-2	3,248	-0.06%
2023/02/01	0	0.00	4	374.00	374.00	-4	3,330	-0.12%
2023/01/17	1	347.00	0	0.00	345.00	1	3,373	0.03%
2023/01/16	1	342.00	1	348.00	348.50	0	3,383	0.00%
2023/01/13	3	338.50	0	0.00	342.50	3	3,417	0.09%
2023/01/12	1	356.00	0	0.00	349.50	1	3,416	0.03%
2023/01/06	1	347.00	0	0.00	350.50	1	3,579	0.03%
2022/12/30	1	338.00	1	335.50	335.50	0	3,666	0.00%
2022/12/28	2	351.50	0	0.00	346.00	2	3,750	0.05%
2022/12/21	1	363.00	1	368.50	366.00	0	4,201	0.00%
2022/12/19	1	359.50	1	371.00	376.00	0	4,268	0.00%
2022/12/15	2	384.25	0	0.00	384.50	2	4,252	0.05%
2022/12/14	0	0.00	2	382.50	383.50	-2	4,272	-0.05%
2022/12/09	1	368.00	0	0.00	366.50	1	4,289	0.02%
2022/12/08	1	376.00	0.9	377.60	375.00	0.1	4,302	0.00%
2022/12/06	0	0.00	1	399.00	394.50	-1	4,334	-0.02%
2022/12/02	0	0.00	1	403.00	403.50	-1	4,529	-0.02%
2022/11/30	1	401.00	0	0.00	393.50	1	4,754	0.02%
2022/11/28	0.1	396.00	0	0.00	395.50	0.1	4,914	0.00%
2022/11/24	1	403.50	1	401.00	400.50	0	5,143	0.00%
2022/11/23	1	401.00	1	411.00	398.50	0	5,217	0.00%
2022/11/18	0	0.00	2	385.25	387.00	-2	5,114	-0.04%
2022/11/17	2	383.75	2	392.50	392.50	0	5,053	0.00%
2022/11/16	5	371.20	15	371.57	371.00	-10	4,898	-0.20%
2022/11/15	1	360.00	1	364.00	370.50	0	4,830	0.00%
2022/11/11	16	349.72	15	345.23	341.00	1	4,703	0.02%
2022/11/10	12	329.63	1	329.00	330.00	11	4,640	0.24%
2022/11/07	1	325.00	1	323.00	322.50	0	4,727	0.00%
2022/10/28	4	284.00	4	284.00	284.00	0	4,819	0.00%
2022/10/26	1	288.00	1	293.00	288.00	0	4,755	0.00%
2022/10/25	0	292.50	0	0.00	292.00	0	4,730	0.00%
2022/10/24	1	301.00	1	298.00	297.00	0	4,778	0.00%
2022/10/21	0	0.00	10	298.50	292.00	-10	4,874	-0.21%
2022/10/20	14	301.50	14	305.29	301.00	0	4,859	0.00%
2022/10/19	20	311.85	11	315.64	311.00	9	4,832	0.19%
2022/10/17	16	314.88	15	314.10	316.50	1	4,800	0.02%
2022/10/14	1	343.00	5	341.50	328.50	-4	4,769	-0.08%
2022/10/13	5	324.50	0	0.00	324.50	5	4,763	0.10%
2022/10/06	1	361.00	1	366.00	369.50	0	4,826	0.00%
2022/10/05	3	360.50	3	363.00	363.00	0	4,806	0.00%
2022/10/04	0	0.00	2	349.00	352.50	-2	4,766	-0.04%
2022/10/03	6	338.67	4	338.50	334.00	2	4,749	0.04%
2022/09/30	2	332.00	2	338.00	345.50	0	4,790	0.00%
2022/09/29	3	353.00	8	350.00	347.00	-5	4,738	-0.11%
2022/09/28	5	370.10	0	0.00	360.00	5	4,660	0.11%
2022/09/21	0	0.00	1	422.50	425.00	-1	4,488	-0.02%
2022/09/20	1	418.50	0	0.00	418.00	1	4,471	0.02%
2022/09/19	0	0.00	1	417.50	414.50	-1	4,464	-0.02%
2022/09/16	2	431.00	0	0.00	425.00	2	4,449	0.04%
2022/09/15	2	426.00	4	434.75	429.00	-2	4,463	-0.04%
2022/09/14	1	424.00	1	413.00	425.00	0	4,477	0.00%
2022/09/13	1	442.00	0	0.00	430.50	1	4,437	0.02%
2022/09/12	1	441.00	1	446.37	439.00	0	4,397	0.00%
2022/09/08	15	440.78	10	458.70	439.00	5	4,366	0.12%
2022/09/06	1	456.50	1	458.49	442.00	0	4,099	0.00%
2022/09/05	0	0.00	5	441.30	440.00	-5	3,934	-0.13%
2022/09/02	4	452.63	4	450.25	451.00	0	3,830	0.00%
2022/09/01	1	445.00	1	446.50	440.50	0	3,708	0.00%
2022/08/29	5	410.00	15	410.07	410.00	-10	3,315	-0.30%
2022/08/26	11	424.91	1	419.50	426.50	10	3,317	0.30%
2022/08/12	5	426.80	4	429.25	420.00	1	3,020	0.03%
2022/08/11	0	0.00	1.1	426.77	427.00	-1.1	2,985	-0.04%
2022/08/05	0	0.00	6	388.75	397.00	-6	2,725	-0.22%
2022/08/04	3	375.33	3	380.33	373.50	0	2,684	0.00%
2022/08/03	6	382.50	6	383.00	378.00	0	2,660	0.00%
2022/08/02	3	382.50	1	390.00	385.50	2	2,640	0.08%
2022/08/01	3.3	393.05	2	395.00	391.00	1.3	2,626	0.05%
2022/07/29	0	0.00	2	398.25	394.50	-2	2,625	-0.08%
2022/07/28	10	389.95	5	391.80	389.50	5	2,563	0.20%
2022/07/27	0.2	404.50	5	404.30	402.00	-4.8	2,441	-0.20%
2022/07/26	1	406.50	0	0.00	406.50	1	2,408	0.04%
2022/07/25	0	0.00	18	423.36	418.00	-18	2,403	-0.75%
2022/07/22	18	416.11	2	416.50	412.50	16	2,385	0.67%
2022/07/20	5	438.60	1	452.00	429.00	4	2,299	0.17%
2022/07/19	2	442.75	0	0.00	439.00	2	2,235	0.09%
2022/07/18	2	450.00	0.1	449.50	450.50	1.9	2,207	0.09%
2022/07/15	0.3	435.00	18.1	434.15	446.00	-17.8	2,127	-0.83%
2022/07/14	1	403.50	0.2	416.83	420.00	0.9	2,000	0.04%
2022/07/13	17	417.26	1.1	410.77	407.00	15.9	1,953	0.81%
2022/07/11	1	397.50	0	0.00	402.00	1	1,893	0.05%
2022/07/08	0	0.00	1.1	417.56	408.00	-1.1	1,853	-0.06%
2022/07/07	1	380.00	0	0.00	400.00	1	1,756	0.06%
2022/07/05	15	361.73	18	366.86	368.00	-3	1,628	-0.18%
2022/07/04	1	342.50	1	348.00	345.00	0	1,595	0.00%
2022/07/01	1	350.50	0	0.00	342.50	1	1,590	0.06%
2022/06/27	0	0.00	1	363.00	362.50	-1	1,559	-0.06%
2022/06/24	1	351.50	1	358.00	350.50	0	1,559	0.00%
2022/06/23	7	348.36	6	355.25	346.00	1	1,553	0.06%
2022/06/22	2	359.00	0	0.00	356.50	2	1,513	0.13%
2022/06/21	1	389.00	1	393.00	396.00	0	1,455	0.00%
2022/06/20	0.1	382.50	0	0.00	378.00	0.1	1,456	0.01%
2022/06/15	0	0.00	0	411.73	406.50	0	1,416	0.00%
2022/06/14	0	0.00	1	413.88	404.50	-1	1,421	-0.07%
2022/06/10	0	415.50	0	0.00	417.50	0	1,415	0.00%
2022/06/08	0	0.00	0	423.00	415.00	0	1,403	0.00%
2022/06/07	1	413.00	0	0.00	418.00	1	1,396	0.07%
2022/06/06	0	428.00	2	432.00	422.00	-2	1,385	-0.14%
2022/06/02	1	415.50	1	413.50	415.50	0	1,364	0.00%
2022/05/31	0	0.00	0.1	402.00	415.50	-0.1	1,361	-0.01%
2022/05/30	1	387.50	3	396.67	399.50	-2	1,321	-0.15%
2022/05/27	1	382.50	0	0.00	382.50	1	1,301	0.08%
2022/05/26	1	366.00	1	370.50	369.50	0	1,288	0.00%
2022/05/25	0	0.00	1.1	365.72	370.50	-1.1	1,288	-0.09%
2022/05/24	1	362.50	0	0.00	355.00	1	1,293	0.08%
2022/05/23	1	362.00	1	369.00	362.50	0	1,299	0.00%
2022/05/19	1	343.50	1	349.50	357.50	0	1,301	0.00%
2022/05/12	0	0.00	1	353.00	351.00	-1	1,279	-0.08%
2022/05/09	1.1	348.09	1	348.00	345.50	0.1	1,268	0.01%
2022/05/06	1.1	365.59	0	0.00	364.00	1.1	1,246	0.09%
2022/05/05	1	389.50	0	0.00	384.00	1	1,236	0.08%
2022/05/04	0	383.00	0	0.00	382.50	0	1,241	0.00%
2022/05/03	0	383.50	0	0.00	383.50	0	1,292	0.00%
2022/04/29	1	382.50	1	380.00	379.00	0	1,324	0.00%
2022/04/28	1	383.00	0	0.00	384.00	1	1,326	0.08%
2022/04/26	0.1	393.00	1	388.00	393.50	-0.9	1,341	-0.07%
2022/04/25	0	385.50	0	0.00	384.00	0	1,386	0.00%
2022/04/22	0.1	405.00	0	0.00	401.00	0.1	1,405	0.00%
2022/04/20	0	418.00	0	0.00	417.00	0	1,490	0.00%
2022/04/12	1	450.00	0	0.00	439.50	1	1,889	0.05%
2022/04/08	1	452.50	0	0.00	449.50	1	1,981	0.05%
2022/04/07	0	442.50	0	0.00	437.00	0	1,970	0.00%
2022/03/31	1	452.50	1	457.50	455.50	0	1,978	0.00%
2022/03/30	0	0.00	1	440.00	461.50	-1	1,979	-0.05%
2022/03/28	1	427.97	0	0.00	424.50	1	1,994	0.05%
2022/03/24	0	0.00	1	444.00	447.50	-1	2,061	-0.05%
2022/03/23	1	440.00	0	0.00	443.50	1	2,078	0.05%
2022/03/16	0	0.00	1	409.50	413.00	-1	2,158	-0.05%
2022/03/15	0.1	409.00	0	0.00	406.50	0.1	2,229	0.00%
2022/03/11	0.1	427.91	0	0.00	425.00	0.1	2,311	0.00%
2022/03/09	0.1	424.00	3	421.83	421.50	-2.9	2,370	-0.12%
2022/03/08	0.1	432.18	0	0.00	416.00	0.1	2,454	0.00%
2022/03/07	0	0.00	3	423.50	431.00	-3	2,497	-0.12%
2022/03/03	1	456.00	0	0.00	455.00	1	2,700	0.04%
2022/03/01	1.1	463.55	1	461.00	461.00	0.1	2,804	0.00%
2022/02/25	1	447.50	1	455.00	455.00	0	2,852	0.00%
2022/02/23	1	455.00	0	0.00	458.00	1	3,056	0.03%
2022/02/22	2	460.75	1	465.00	460.50	1	3,168	0.03%
2022/02/21	1	473.50	0	0.00	477.00	1	3,262	0.03%
2022/02/18	1	475.00	1	481.00	481.00	0	3,290	0.00%
2022/02/15	0	0.00	1	485.00	486.50	-1	3,485	-0.03%
2022/02/14	1	472.00	1	475.50	476.00	0	3,492	0.00%
2022/02/11	0	0.00	1	492.00	494.00	-1	3,512	-0.03%
2022/02/10	2	488.75	0	0.00	484.00	2	3,520	0.06%
2022/02/09	0	0.00	1	488.00	494.00	-1	3,514	-0.03%
2022/02/08	1	479.00	0	0.00	485.00	1	3,530	0.03%
2022/01/26	0.1	475.00	0	0.00	470.00	0.1	3,567	0.00%
2022/01/21	1.1	474.03	1	480.50	467.00	0.1	3,609	0.00%
2022/01/18	1	488.00	0	0.00	487.00	1	3,766	0.03%
2022/01/17	2	494.00	2	495.25	496.00	0	3,733	0.00%
2022/01/14	1.1	504.55	0	0.00	500.00	1.1	3,714	0.03%
2022/01/12	0	0.00	15	545.13	540.00	-15	3,662	-0.41%
2022/01/11	0	0.00	5	546.00	549.00	-5	3,663	-0.14%
2022/01/10	0	0.00	1	548.00	560.00	-1	3,648	-0.03%
2022/01/07	1	542.00	2	569.00	542.00	-1	3,628	-0.03%
2022/01/05	12	558.75	0	0.00	572.00	12	3,458	0.35%
2022/01/04	10	557.50	2.1	557.83	559.00	8	3,404	0.23%
2022/01/03	1	546.00	0	0.00	548.00	1	3,414	0.03%
2021/12/30	1	530.00	1.1	528.95	529.00	-0.1	3,407	0.00%
2021/12/29	0	0.00	1	535.98	524.00	-1	3,440	-0.03%
2021/12/21	1	553.00	2	553.00	556.00	-1	3,610	-0.03%
2021/12/16	0	0.00	10	540.00	537.00	-10	3,563	-0.28%
2021/12/14	0	0.00	20	530.75	532.00	-20	3,609	-0.55%
2021/12/13	20	556.50	0	551.00	551.00	20	3,634	0.55%
2021/12/10	10	544.80	0	0.00	545.00	10	3,659	0.27%
2021/12/09	7	549.43	5.1	554.54	557.00	2	3,635	0.05%
2021/12/08	1	528.00	1	539.00	539.00	0	3,561	0.00%
2021/12/02	1	520.00	0	0.00	517.00	1	3,544	0.03%
2021/12/01	1	552.00	2	551.00	557.00	-1	3,534	-0.03%
2021/11/30	1	547.00	13	549.23	548.00	-12	3,521	-0.34%
2021/11/29	1	536.00	0	0.00	536.00	1	3,468	0.03%
2021/11/25	0	0.00	0.1	521.00	520.00	-0.1	3,382	0.00%
2021/11/24	0	0.00	1	521.00	518.00	-1	3,344	-0.03%
2021/11/23	12	521.67	2.2	519.14	514.00	9.9	3,305	0.30%
2021/11/22	17.2	509.46	23.2	521.53	530.00	-6.1	3,247	-0.19%
2021/11/19	11	491.36	12	488.96	495.00	-1	3,109	-0.03%
2021/11/18	1	490.00	15.1	483.17	490.00	-14.1	3,002	-0.47%
2021/11/17	0	0.00	0.2	461.50	464.00	-0.2	2,894	-0.01%
2021/11/16	2.1	461.05	1	465.00	466.00	1.1	2,881	0.04%
2021/11/15	0	0.00	2	462.50	455.50	-2	2,862	-0.07%
2021/11/12	1	447.00	5	450.00	448.00	-4	2,833	-0.14%
2021/11/10	0	0.00	1	430.00	429.50	-1	2,767	-0.04%
2021/11/08	1	420.00	0	0.00	419.00	1	2,850	0.04%
2021/11/03	2	437.00	1	436.50	426.00	1	2,861	0.03%
2021/11/02	1	456.00	0.2	459.00	434.00	0.9	2,841	0.03%
2021/11/01	1.1	436.19	0	0.00	444.50	1.1	2,769	0.04%
2021/10/29	0	0.00	1	436.00	427.50	-1	2,741	-0.04%
2021/10/28	2.1	426.76	1.1	431.55	427.00	1.1	2,712	0.04%
2021/10/27	2	422.00	2	434.25	440.00	0	2,667	0.00%
2021/10/26	0.1	416.50	1	404.50	420.00	-0.9	2,587	-0.03%
2021/10/25	0	0.00	0.1	393.75	393.00	-0.1	2,500	0.00%
2021/10/21	1	395.00	0	0.00	391.00	1	2,518	0.04%
2021/10/20	1	390.50	0	0.00	391.50	1	2,501	0.04%
2021/10/19	0	0.00	3.1	397.30	399.00	-3.1	2,515	-0.12%
2021/10/18	0.1	390.00	0	0.00	381.50	0.1	2,508	0.00%
2021/10/15	1.1	384.82	0	0.00	384.00	1.1	2,513	0.04%
2021/10/12	1	374.00	1	386.00	392.00	0	2,520	0.00%
2021/10/08	2	398.25	1	387.00	386.00	1	2,490	0.04%
2021/10/07	0	0.00	2	405.50	413.00	-2	2,439	-0.08%
2021/10/06	1	392.00	0	0.00	398.00	1	2,436	0.04%
2021/10/05	5	377.00	2	382.25	389.00	3	2,429	0.12%
2021/10/04	1	385.00	0	0.00	383.00	1	2,471	0.04%
2021/10/01	6.1	392.57	1	403.00	387.50	5.1	2,506	0.20%
2021/09/30	0.1	413.50	0	0.00	412.00	0.1	2,476	0.00%
2021/09/29	3	404.33	4	412.13	404.50	-1	2,493	-0.04%
2021/09/22	1	446.00	2	452.00	452.50	-1	2,616	-0.04%
2021/09/17	1	451.34	0	0.00	464.50	1	2,630	0.04%
2021/09/16	0	460.50	0	0.00	450.00	0	2,773	0.00%
2021/09/15	10	465.80	0	0.00	460.00	10	2,780	0.36%
2021/09/14	0	0.00	1	491.00	490.00	-1	2,754	-0.04%
2021/09/13	6	509.83	6	504.50	500.00	0	2,774	0.00%
2021/09/08	1	501.00	3	503.00	498.50	-2	2,832	-0.07%
2021/09/07	6	526.50	6	516.50	523.00	0	2,797	0.00%
2021/09/06	2	529.50	1	543.00	524.00	1	2,768	0.04%
2021/09/03	3	528.00	7	529.14	526.00	-4	2,718	-0.15%
2021/09/02	4	520.50	0	0.00	516.00	4	2,713	0.15%
2021/09/01	2.1	492.62	4	514.50	518.00	-1.9	2,674	-0.07%
2021/08/27	0	0.00	2	476.50	476.00	-2	2,725	-0.07%
2021/08/26	2	490.75	0	0.00	468.50	2	2,755	0.07%
2021/08/24	2	488.00	1	485.00	487.00	1	2,862	0.03%
2021/08/23	0	0.00	1	476.00	482.50	-1	2,880	-0.03%
2021/08/20	0.1	466.00	0	0.00	467.00	0.1	2,895	0.00%
2021/08/19	0.1	474.50	0	0.00	455.00	0.1	2,896	0.00%
2021/08/18	2.1	487.02	2	469.00	486.00	0.1	2,922	0.00%
2021/08/17	0	0.00	1	483.50	471.00	-1	2,958	-0.03%
2021/08/12	1	450.00	5	485.60	511.00	-4	3,027	-0.13%
2021/08/11	1	496.00	1	498.00	493.00	0	2,977	0.00%
2021/08/10	5	510.60	0	0.00	503.00	5	3,012	0.17%
2021/08/09	0	0.00	1	527.00	523.00	-1	3,046	-0.03%
2021/08/05	1	518.00	0	0.00	517.00	1	3,155	0.03%
2021/08/03	1	527.00	0	0.00	525.00	1	3,289	0.03%
2021/07/28	5	524.80	2	527.00	528.00	3	3,444	0.09%
2021/07/23	3	573.00	3	571.00	561.00	0	3,647	0.00%
2021/07/22	0	0.00	0	553.00	562.00	0	3,753	0.00%
2021/07/21	1	540.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	1	542.00	2	558.00	543.00	-1	3,916	-0.03%
2021/07/09	1	578.00	0	0.00	570.00	1	4,325	0.02%
2021/07/05	0	0.00	1	603.00	598.00	-1	4,158	-0.02%
2021/07/02	0	0.00	4	573.00	583.00	-4	4,079	-0.10%
2021/07/01	4	555.25	0	0.00	550.00	4	4,034	0.10%
2021/06/30	2	566.50	0	0.00	564.00	2	4,017	0.05%
2021/06/29	2	590.50	0	0.00	572.00	2	3,991	0.05%
2021/06/28	1	581.00	3	590.00	582.00	-2	3,963	-0.05%
2021/06/25	1	595.00	1	588.00	588.00	0	3,942	0.00%
2021/06/24	0	0.00	0.1	544.00	546.00	-0.1	3,807	0.00%
2021/06/23	3	521.33	0	0.00	528.00	3	3,744	0.08%
2021/06/17	0	0.00	0	522.00	527.00	0	3,644	0.00%
2021/06/16	1	515.00	1	506.00	506.00	0	3,617	0.00%
2021/06/15	1	524.00	1	521.04	521.00	0	3,607	0.00%
2021/06/11	1	513.00	1	518.00	514.00	0	3,603	0.00%
2021/06/10	1	516.00	2	518.00	520.00	-1	3,583	-0.03%
2021/06/09	0	0.00	0	507.00	505.00	0	3,547	0.00%
2021/06/08	4	514.00	2.1	513.47	513.00	1.9	3,537	0.05%
2021/06/07	0	0.00	1	500.00	497.00	-1	3,468	-0.03%
2021/06/02	0.1	492.50	5	488.50	493.00	-4.9	3,465	-0.14%
2021/06/01	1	484.00	3	485.33	486.00	-2	3,435	-0.06%
2021/05/31	3	462.17	2	456.00	467.00	1	3,376	0.03%
2021/05/28	1	465.00	0	0.00	458.00	1	3,384	0.03%
2021/05/27	0	0.00	1	460.50	460.50	-1	3,390	-0.03%
2021/05/26	2	461.25	3	461.50	465.50	-1	3,402	-0.03%
2021/05/25	1	464.00	0	0.00	455.00	1	3,388	0.03%
2021/05/24	0.1	441.00	2	431.26	442.50	-2	3,371	-0.06%
2021/05/21	1	415.00	0	0.00	413.50	1	3,308	0.03%
2021/05/20	1	413.00	0	0.00	403.50	1	3,343	0.03%
2021/05/19	0	0.00	1	395.00	398.00	-1	3,409	-0.03%
2021/05/18	1	397.50	4	387.25	397.50	-3	3,424	-0.09%
2021/05/17	1	369.00	0	0.00	369.00	1	3,416	0.03%
2021/05/14	2	412.25	0	0.00	409.50	2	3,420	0.06%
2021/05/13	0	428.50	3	419.00	423.00	-3	3,401	-0.09%
2021/05/12	2	408.75	1	441.50	410.00	1	3,509	0.03%
2021/05/11	3	445.35	1	452.00	441.50	2	3,460	0.06%
2021/05/10	3	483.68	0	0.00	480.00	3	3,436	0.09%
2021/05/06	0	485.00	1	469.00	474.50	-1	3,464	-0.03%
2021/05/05	1	512.00	52	494.42	477.00	-51	3,451	-1.48%
2021/05/04	4	495.56	2	507.00	497.00	2	3,442	0.06%
2021/04/29	10	553.60	1	559.00	550.00	9	3,543	0.25%
2021/04/28	42	555.79	1.1	540.61	551.00	40.9	3,500	1.17%
2021/04/27	1	527.04	2	527.00	529.00	-1	3,428	-0.03%
2021/04/26	1	528.00	0.1	533.00	533.00	1	3,445	0.03%
2021/04/23	3	498.16	1	501.00	503.00	2	3,376	0.06%
2021/04/22	0	498.00	0	0.00	483.00	0	3,441	0.00%
2021/04/21	0.1	506.20	0	0.00	490.00	0.1	3,461	0.00%
2021/04/19	3	525.67	1	534.00	515.00	2	3,530	0.06%
2021/04/16	6	532.00	5	525.00	520.00	1	3,617	0.03%
2021/04/15	2	510.97	7	501.70	525.00	-5	3,527	-0.14%
2021/04/14	0	483.50	0	0.00	477.50	0	3,408	0.00%
2021/04/13	1	479.00	0	0.00	477.00	1	3,487	0.03%
2021/04/12	0	479.50	0	0.00	477.00	0	3,498	0.00%
2021/04/09	0	481.00	1	476.00	479.50	-1	3,529	-0.03%
2021/04/08	0	0.00	1	478.00	478.50	-1	3,553	-0.03%
2021/04/07	1	473.00	0	0.00	470.00	1	3,550	0.03%
2021/04/06	0	0.00	0	474.00	473.00	0	3,566	0.00%
2021/03/31	2	489.50	1	484.00	484.00	1	3,573	0.03%
2021/03/30	0	0.00	1	491.00	489.00	-1	3,573	-0.03%
2021/03/29	1	481.50	0	0.00	481.00	1	3,566	0.03%
2021/03/24	1	467.50	1	465.00	470.50	0	3,682	0.00%
2021/03/23	0	0.00	0.1	465.00	463.00	-0.1	3,712	0.00%
2021/03/22	0	0.00	1	469.00	468.50	-1	3,760	-0.03%
2021/03/19	0	0.00	1	472.50	474.00	-1	3,829	-0.03%
2021/03/18	1	480.00	0	0.00	479.00	1	3,852	0.03%
2021/03/12	0	0.00	1	480.50	483.00	-1	4,019	-0.02%
2021/03/11	3	487.17	0	0.00	487.50	3	4,077	0.07%
2021/03/09	0	0.00	1	488.50	491.50	-1	4,166	-0.02%
2021/03/08	2	486.00	0	0.00	480.50	2	4,184	0.05%
2021/03/05	0	0.00	2	485.50	483.00	-2	4,272	-0.05%
2021/03/02	1.1	494.05	1	496.50	483.00	0.1	4,671	0.00%
2021/02/24	2	517.37	1	498.50	496.00	1	4,786	0.02%
2021/02/23	1	511.00	1	511.00	512.00	0	4,781	0.00%
2021/02/22	2	518.50	3	515.67	514.00	-1	4,818	-0.02%
2021/02/19	3	509.83	2	506.50	510.00	1	4,871	0.02%
2021/02/18	1	495.97	3	495.17	496.50	-2	4,805	-0.04%
2021/02/17	2	478.50	0	0.00	482.00	2	4,817	0.04%
2021/02/05	1	481.00	4	489.13	477.00	-3	4,874	-0.06%
2021/02/04	1	508.00	1	498.50	497.50	0	4,900	0.00%
2021/02/03	6	519.17	7	511.00	503.00	-1	4,883	-0.02%
2021/02/02	0	0.00	1	499.00	491.00	-1	4,799	-0.02%
2021/02/01	0	0.00	1	489.00	491.50	-1	4,868	-0.02%
2021/01/29	1	486.00	0	0.00	482.00	1	4,875	0.02%
2021/01/28	0	0.00	1	489.50	487.00	-1	4,882	-0.02%
2021/01/27	2	487.25	1	485.00	484.50	1	4,888	0.02%
2021/01/26	2	493.75	2.1	482.37	482.00	-0.1	4,894	0.00%
2021/01/25	6	499.50	0	0.00	490.00	6	4,905	0.12%
2021/01/22	2	482.25	2.1	490.46	493.00	-0.1	4,857	0.00%
2021/01/21	0	0.00	1	456.00	454.50	-1	4,766	-0.02%
2021/01/20	0	0.00	1	453.00	452.00	-1	4,759	-0.02%
2021/01/19	3	473.17	0	0.00	471.00	3	4,749	0.06%
2021/01/18	0	452.50	0	0.00	462.00	0	4,773	0.00%
2021/01/15	1.1	465.57	1.1	473.46	468.00	0	4,790	0.00%
2021/01/14	1	492.00	1	498.50	492.00	0	4,791	0.00%
2021/01/12	2	499.50	2	491.25	489.00	0	4,789	0.00%
2021/01/11	0	505.67	6	498.17	490.00	-6	4,786	-0.13%
2021/01/08	0	521.67	2	525.50	518.00	-2	4,753	-0.04%
2021/01/07	0	537.00	2	540.00	539.00	-2	4,672	-0.04%
2021/01/06	2.1	562.45	1	565.00	550.00	1.1	4,659	0.02%
2021/01/05	0	0.00	1	575.00	574.00	-1	4,653	-0.02%
2021/01/04	2	568.00	1	575.00	571.00	1	4,791	0.02%
2020/12/31	1	569.20	2	574.00	567.00	-1	4,877	-0.02%
2020/12/29	0	0.00	6	565.67	562.00	-6	4,904	-0.12%
2020/12/28	0	0.00	1	569.00	571.00	-1	4,930	-0.02%
2020/12/25	1	564.00	0	0.00	569.00	1	4,955	0.02%
2020/12/24	2	567.00	1	577.00	564.00	1	4,982	0.02%
2020/12/23	1	567.00	0	0.00	568.00	1	5,008	0.02%
2020/12/22	1	579.96	1	579.00	566.00	0	5,091	0.00%
2020/12/21	1	588.00	1	588.00	582.00	0	5,123	0.00%
2020/12/18	6	576.33	4	580.00	579.00	2	5,128	0.04%
2020/12/16	0	0.00	1	574.00	567.00	-1	5,197	-0.02%
2020/12/15	2	569.50	10.2	568.62	560.00	-8.2	5,206	-0.16%
2020/12/14	1	595.00	1	590.00	584.00	0	5,224	0.00%
2020/12/11	1.2	600.15	1	608.00	590.00	0.2	5,305	0.00%
2020/12/10	1	611.00	0	0.00	611.00	1	5,279	0.02%
2020/12/09	0	0.00	10	618.00	622.00	-10	5,346	-0.19%
2020/12/08	1	629.00	5	624.40	618.00	-4	5,412	-0.07%
2020/12/07	6	622.49	1	630.00	613.00	5	5,427	0.09%
2020/12/04	1	637.04	3	646.00	637.00	-2	5,424	-0.04%
2020/12/03	5	642.00	2	648.45	637.00	3	5,489	0.05%
2020/12/02	4	636.75	0	0.00	633.00	4	5,511	0.07%
2020/12/01	6	641.67	2	646.00	641.00	4	5,553	0.07%
2020/11/30	4	654.96	7	649.14	636.00	-3	5,534	-0.05%
2020/11/27	25	655.60	8	651.63	663.00	17	5,516	0.31%
2020/11/26	1	606.00	2	614.50	615.00	-1	5,365	-0.02%
2020/11/24	2	611.00	10	604.40	601.00	-8	5,497	-0.15%
2020/11/20	1	598.00	1	602.00	593.00	0	5,466	0.00%
2020/11/19	1	605.00	1	607.00	603.00	0	5,497	0.00%
2020/11/18	1	595.00	2	604.50	609.00	-1	5,527	-0.02%
2020/11/17	2	599.50	2	591.00	590.00	0	5,517	0.00%
2020/11/16	3	597.67	1	592.00	589.00	2	5,637	0.04%
2020/11/13	11	593.91	2	593.50	591.00	9	5,691	0.16%
2020/11/12	2	572.50	4	585.50	583.00	-2	5,756	-0.03%
2020/11/11	1	577.00	2	575.50	578.00	-1	5,725	-0.02%
2020/11/10	6	586.00	3	582.33	579.00	3	5,836	0.05%
2020/11/09	2	593.50	5	593.00	598.00	-3	5,814	-0.05%
2020/11/06	2	569.50	1	567.00	569.00	1	5,792	0.02%
2020/11/05	1	576.00	1	580.00	576.00	0	5,819	0.00%
2020/11/03	1	564.00	1	565.00	565.00	0	6,090	0.00%
2020/11/02	0	0.00	1	548.00	546.00	-1	6,177	-0.02%
2020/10/30	2	566.50	12	567.00	561.00	-10	6,202	-0.16%
2020/10/29	0	0.00	1	578.00	581.00	-1	6,258	-0.02%
2020/10/27	0	0.00	2	588.50	594.00	-2	6,374	-0.03%
2020/10/26	7	592.43	4	596.25	585.00	3	6,457	0.05%
2020/10/23	4	585.00	3	581.67	587.00	1	6,507	0.02%
2020/10/22	4	568.75	1	568.00	575.00	3	6,670	0.04%
2020/10/21	1	558.00	2	554.50	555.00	-1	6,800	-0.01%
2020/10/19	2	544.00	1	541.00	551.00	1	7,198	0.01%
2020/10/16	2	541.00	17	542.76	535.00	-15	7,283	-0.21%
2020/10/14	2	572.50	0	0.00	568.00	2	7,306	0.03%
2020/10/13	0	0.00	3	569.67	569.00	-3	7,319	-0.04%
2020/10/12	9	577.11	0	0.00	569.00	9	7,342	0.12%
2020/10/08	8	609.38	2	616.50	606.00	6	7,296	0.08%
2020/10/07	1	593.00	1	597.00	599.00	0	7,291	0.00%
2020/10/06	1	594.00	3	592.00	590.00	-2	7,370	-0.03%
2020/10/05	0	0.00	2	590.50	586.00	-2	7,537	-0.03%
2020/09/30	3	580.33	1	585.00	586.00	2	7,649	0.03%
2020/09/28	8	583.25	10	579.50	581.00	-2	7,979	-0.03%
2020/09/25	4	574.75	5	570.20	579.00	-1	8,058	-0.01%
2020/09/24	2	594.50	10	600.00	584.00	-8	8,127	-0.10%
2020/09/23	0	0.00	1	612.00	610.00	-1	8,220	-0.01%
2020/09/22	1	613.00	5	613.00	611.00	-4	8,420	-0.05%
2020/09/21	26	618.85	24	621.63	615.00	2	8,551	0.02%
2020/09/18	5	604.00	11	603.45	608.00	-6	8,617	-0.07%
2020/09/17	17	605.53	0	0.00	598.00	17	8,841	0.19%
2020/09/16	20	612.45	5	610.80	613.00	15	8,885	0.17%
2020/09/15	3	591.33	1	595.00	591.00	2	8,933	0.02%
2020/09/14	1	597.00	3	597.67	597.00	-2	9,134	-0.02%
2020/09/11	0	0.00	1	583.00	585.00	-1	9,156	-0.01%
2020/09/10	2	577.00	2	570.50	566.00	0	9,256	0.00%
2020/09/09	8	569.25	4	565.50	576.00	4	9,527	0.04%
2020/09/08	3	588.67	4	589.50	581.00	-1	9,557	-0.01%
2020/09/04	3	589.00	0	0.00	592.00	3	9,598	0.03%
2020/09/03	5	621.20	1	611.00	609.00	4	9,594	0.04%
2020/09/02	4	613.50	2	616.50	620.00	2	9,637	0.02%
2020/09/01	3	592.33	2	588.50	598.00	1	9,674	0.01%
2020/08/31	1	572.00	1	605.00	572.00	0	9,660	0.00%
2020/08/28	1	605.00	0	0.00	601.00	1	9,672	0.01%
2020/08/27	1	633.00	2	634.00	634.00	-1	9,861	-0.01%
2020/08/25	1	632.00	1	627.00	634.00	0	10,124	0.00%
2020/08/24	4	621.25	5	614.60	629.00	-1	10,108	-0.01%
2020/08/21	4	612.25	1	603.00	613.00	3	10,137	0.03%
2020/08/20	4	596.50	5	605.20	593.00	-1	10,083	-0.01%
2020/08/19	3	635.00	4	635.50	640.00	-1	9,977	-0.01%
2020/08/18	13	620.00	13	622.31	617.00	0	9,929	0.00%
2020/08/17	0	0.00	2	665.50	665.00	-2	9,841	-0.02%
2020/08/14	1	664.00	0	0.00	677.00	1	9,837	0.01%
2020/08/13	1	652.00	1	661.00	650.00	0	9,788	0.00%
2020/08/12	1	654.00	0	0.00	656.00	1	9,829	0.01%
2020/08/11	1	652.00	0	0.00	652.00	1	9,880	0.01%
2020/08/10	7	663.43	1	670.00	662.00	6	9,942	0.06%
2020/08/07	1	643.00	8	669.25	661.00	-7	9,921	-0.07%
2020/08/06	1	684.00	0	0.00	682.00	1	9,839	0.01%
2020/08/05	0	0.00	17	695.71	686.00	-17	9,838	-0.17%
2020/08/04	21	687.67	5	691.40	693.00	16	9,891	0.16%
2020/08/03	1	680.00	1	674.00	667.00	0	9,925	0.00%
2020/07/31	6	668.83	6	666.17	678.00	0	9,994	0.00%
2020/07/30	5	672.80	5	673.40	668.00	0	9,963	0.00%
2020/07/29	4	667.75	3	666.00	679.00	1	9,928	0.01%
2020/07/28	9	681.89	11	672.91	667.00	-2	9,888	-0.02%
2020/07/27	13	657.08	16	655.56	669.00	-3	9,824	-0.03%
2020/07/24	13	652.92	11	652.27	630.00	2	9,696	0.02%
2020/07/23	6	682.83	4	690.75	679.00	2	9,550	0.02%
2020/07/22	4	742.25	3	770.00	715.00	1	9,418	0.01%
2020/07/21	3	788.67	4	781.75	779.00	-1	9,337	-0.01%
2020/07/20	1	745.00	1	749.00	740.00	0	9,347	0.00%
2020/07/17	3	742.67	2	742.00	725.00	1	9,421	0.01%
2020/07/16	3	760.33	3	756.67	760.00	0	9,509	0.00%
2020/07/15	7	767.43	6	780.83	756.00	1	9,495	0.01%
2020/07/14	0	0.00	1	793.00	781.00	-1	9,549	-0.01%
2020/07/13	3	800.67	2	793.50	777.00	1	9,517	0.01%
2020/07/10	6	780.67	6	781.50	773.00	0	9,473	0.00%
2020/07/09	4	819.25	4	819.00	818.00	0	9,323	0.00%
2020/07/08	6	792.83	7	799.00	804.00	-1	9,208	-0.01%
2020/07/07	3	769.67	3	762.67	761.00	0	9,005	0.00%
2020/07/06	23	760.13	10	751.00	760.00	13	9,093	0.14%
2020/07/03	6	752.67	14	747.29	741.00	-8	9,133	-0.09%
2020/07/02	16	746.75	21	756.76	753.00	-5	9,191	-0.05%
2020/07/01	18	736.83	17	753.65	733.00	1	9,239	0.01%
2020/06/30	3	697.33	7	697.57	700.00	-4	9,140	-0.04%
2020/06/29	5	677.40	6	677.67	677.00	-1	9,160	-0.01%
2020/06/24	5	680.00	3	678.67	690.00	2	9,175	0.02%
2020/06/23	3	635.67	3	640.33	639.00	0	9,166	0.00%
2020/06/22	2	635.00	3	638.00	630.00	-1	9,280	-0.01%
2020/06/19	6	646.17	6	645.00	627.00	0	9,347	0.00%
2020/06/18	2	619.50	4	613.25	620.00	-2	9,180	-0.02%
2020/06/17	6	610.67	2	615.00	612.00	4	9,294	0.04%
2020/06/16	4	607.00	6	603.33	627.00	-2	9,253	-0.02%
2020/06/15	6	583.33	3	582.33	570.00	3	9,157	0.03%
2020/06/12	4	568.50	4	570.25	583.00	0	9,291	0.00%
2020/06/11	1	580.00	0	0.00	572.00	1	9,417	0.01%
2020/06/10	1	581.00	2	583.00	590.00	-1	9,442	-0.01%
2020/06/09	4	584.50	4	579.00	575.00	0	9,519	0.00%
2020/06/08	6	585.17	5	582.20	578.00	1	9,576	0.01%
2020/06/05	0	0.00	2	574.00	569.00	-2	9,508	-0.02%
2020/06/04	6	564.33	4	565.75	561.00	2	9,544	0.02%
2020/06/03	8	569.00	7	572.00	566.00	1	9,544	0.01%
2020/06/02	5	521.00	6	535.83	553.00	-1	9,336	-0.01%
2020/06/01	0	0.00	1	497.50	503.00	-1	9,186	-0.01%
2020/05/28	1	492.00	1	486.00	481.00	0	9,267	0.00%
2020/05/26	1	485.00	0	0.00	477.50	1	9,446	0.01%
2020/05/20	1	485.02	1	486.50	490.00	0	9,650	0.00%
2020/05/19	0	0.00	1	478.00	475.50	-1	9,728	-0.01%
2020/05/15	1	505.00	0	0.00	493.00	1	9,652	0.01%
2020/05/14	5	508.39	6	501.83	498.50	-1	9,603	-0.01%
2020/05/13	5	499.80	4	499.75	504.00	1	9,530	0.01%
2020/05/12	4	509.25	3	509.33	500.00	1	9,510	0.01%
2020/05/11	1	501.03	2	502.00	508.00	-1	9,533	-0.01%
2020/05/08	6	494.00	6	492.08	490.00	0	9,472	0.00%
2020/05/07	10	480.55	3	481.17	485.50	7	9,440	0.07%
2020/05/06	4	468.13	7	472.43	467.00	-3	9,392	-0.03%
2020/05/05	2	473.50	6	470.08	465.00	-4	9,437	-0.04%
2020/05/04	1	475.50	0	0.00	471.50	1	9,433	0.01%
2020/04/30	27.1	474.41	4	475.25	485.50	23.1	9,440	0.24%
2020/04/29	1	460.50	1	460.50	458.00	0	9,384	0.00%
2020/04/28	1	450.00	1	455.50	448.50	0	9,394	0.00%
2020/04/27	8	450.31	7	445.36	452.00	1	9,447	0.01%
2020/04/24	3	433.83	4	433.25	431.00	-1	9,442	-0.01%
2020/04/23	32	445.11	27	447.76	440.50	5	9,435	0.05%
2020/04/22	11	440.14	15	445.80	444.00	-4	9,413	-0.04%
2020/04/21	7	448.71	9	451.39	443.00	-2	9,355	-0.02%
2020/04/20	3	459.33	2	461.25	463.00	1	9,315	0.01%
2020/04/17	1	482.50	0	0.00	465.50	1	9,337	0.01%
2020/04/16	0	0.00	23	464.26	470.00	-23	9,371	-0.25%
2020/04/15	1	460.50	1	458.50	460.00	0	9,472	0.00%
2020/04/14	0	0.00	1	456.50	452.00	-1	9,522	-0.01%
2020/04/10	0	0.00	1	456.00	445.50	-1	9,730	-0.01%
2020/04/09	4	470.00	2	471.25	445.00	2	9,862	0.02%
2020/04/08	1	453.00	1	454.50	465.00	0	9,795	0.00%
2020/04/07	3	465.00	1	458.50	456.00	2	9,855	0.02%
2020/04/06	2	422.50	4	425.75	443.50	-2	9,765	-0.02%
2020/04/01	10	407.45	5	409.70	414.50	5	9,592	0.05%
2020/03/31	8	410.38	9	415.50	413.00	-1	9,512	-0.01%
2020/03/30	9	400.56	13	400.27	403.50	-4	9,362	-0.04%
2020/03/27	12	419.54	15	421.67	410.00	-3	9,307	-0.03%
2020/03/26	10	395.45	11	397.32	419.50	-1	9,148	-0.01%
2020/03/25	16	394.28	20	397.88	403.00	-4	9,014	-0.04%
2020/03/24	1	360.00	0	0.00	371.00	1	9,013	0.01%
2020/03/23	5	315.10	5	329.80	337.50	0	9,182	0.00%
2020/03/20	0	0.00	2	322.50	327.00	-2	9,121	-0.02%
2020/03/19	7	322.00	7	324.79	297.50	0	9,194	0.00%
2020/03/18	5	348.50	5	350.90	330.50	0	9,186	0.00%
2020/03/17	9	365.44	1	376.50	345.50	8	9,132	0.09%
2020/03/16	2	405.00	7	379.14	373.50	-5	9,172	-0.05%
2020/03/13	1	393.50	2	396.00	415.00	-1	9,244	-0.01%
2020/03/12	1	433.00	2	462.75	432.00	-1	9,254	-0.01%
2020/03/11	1	498.00	2.1	495.41	480.00	-1.1	9,150	-0.01%
2020/03/10	10	487.35	9	488.17	493.50	1	9,218	0.01%
2020/03/09	15	498.70	6	506.83	490.00	9	9,106	0.10%
2020/03/06	1	516.00	10	516.60	515.00	-9	9,014	-0.10%
2020/03/05	1	523.00	1	531.00	528.00	0	9,002	0.00%
2020/03/04	5	503.20	7	502.36	521.00	-2	8,965	-0.02%
2020/03/03	6	508.50	7	510.86	507.00	-1	8,905	-0.01%
2020/03/02	114	494.90	110	498.55	489.50	4	8,856	0.05%	大買/大賣/
2020/02/27	2	532.50	4	508.50	505.00	-2	8,719	-0.02%
2020/02/26	20	538.35	17	542.88	534.00	3	8,612	0.03%
2020/02/25	4	548.50	5	549.80	563.00	-1	8,514	-0.01%
2020/02/21	2	549.50	11	551.64	552.00	-9	8,550	-0.11%
2020/02/20	18	546.11	5	545.20	547.00	13	8,498	0.15%
2020/02/19	4	525.00	5	528.00	531.00	-1	8,398	-0.01%
2020/02/18	2	526.50	2	519.00	518.00	0	8,380	0.00%
2020/02/17	1	529.00	2	536.00	530.00	-1	8,459	-0.01%
2020/02/14	1	541.00	1	541.00	545.00	0	8,466	0.00%
2020/02/13	2	550.00	2	546.50	537.00	0	8,490	0.00%
2020/02/12	5	543.00	5	548.40	547.00	0	8,550	0.00%
2020/02/11	11	527.09	11	528.82	531.00	0	8,481	0.00%
2020/02/10	4	512.75	4	515.25	522.00	0	8,516	0.00%
2020/02/07	29	518.83	4	524.50	518.00	25	8,532	0.29%
2020/02/06	2	526.50	29	524.45	538.00	-27	8,622	-0.31%
2020/02/05	5	531.40	4	538.75	520.00	1	8,553	0.01%
2020/02/04	41	541.51	40	540.18	535.00	1	8,490	0.01%
2020/02/03	3	506.00	3	522.00	538.00	0	8,476	0.00%
2020/01/31	3	541.33	3	546.00	536.00	0	8,364	0.00%
2020/01/30	2	544.00	2	540.00	531.00	0	8,370	0.00%
2020/01/20	0	0.00	1	578.00	590.00	-1	8,304	-0.01%
2020/01/17	2	577.50	2	580.00	572.00	0	8,278	0.00%
2020/01/16	1	571.00	1	574.00	589.00	0	8,323	0.00%
2020/01/15	4	582.75	4	582.25	573.00	0	8,315	0.00%
2020/01/14	1	586.00	0	0.00	590.00	1	8,322	0.01%
2020/01/13	2	594.00	2	596.00	584.00	0	8,284	0.00%
2020/01/10	7	611.29	4	612.50	601.00	3	8,273	0.04%
2020/01/09	10	596.40	8	591.25	608.00	2	8,201	0.02%
2020/01/08	7	563.29	7	566.14	572.00	0	8,170	0.00%
2020/01/07	3	569.67	4	563.75	561.00	-1	8,197	-0.01%
2020/01/06	16	573.44	21	576.62	571.00	-5	8,113	-0.06%
2020/01/03	13	591.85	13	585.46	579.00	0	8,316	0.00%
2020/01/02	3	599.00	2	600.00	605.00	1	8,251	0.01%
2019/12/31	8	569.00	7.2	565.41	587.00	0.8	8,285	0.01%
2019/12/30	2	552.00	2	554.00	552.00	0	8,230	0.00%
2019/12/27	1	538.00	0	0.00	538.00	1	8,409	0.01%
2019/12/26	0	0.00	3	535.00	540.00	-3	8,795	-0.03%
2019/12/25	4	531.25	1	528.00	533.00	3	8,951	0.03%
2019/12/24	5	545.80	6	543.83	531.00	-1	8,969	-0.01%
2019/12/23	9	528.89	12	527.67	539.00	-3	8,897	-0.03%
2019/12/20	17	527.06	18	525.28	522.00	-1	8,849	-0.01%
2019/12/19	55	525.56	19	533.05	526.00	36	8,823	0.41%
2019/12/18	35	539.49	33	536.61	537.00	2	8,791	0.02%
2019/12/17	10	518.10	34.1	518.41	519.00	-24.1	8,616	-0.28%
2019/12/16	11	514.91	27	514.26	522.00	-16	8,600	-0.19%
2019/12/13	23	478.93	12	485.46	497.50	11	8,505	0.13%
2019/12/12	5	477.00	5	479.50	479.50	0	8,352	0.00%
2019/12/11	15	465.43	22	465.82	474.50	-7	8,276	-0.08%
2019/12/10	15	441.63	23	446.00	452.50	-8	8,191	-0.10%
2019/12/09	5	431.30	5	433.70	440.00	0	8,232	0.00%
2019/12/06	9	415.94	9	417.89	419.50	0	8,427	0.00%
2019/12/05	5	415.30	5	416.90	415.50	0	8,534	0.00%
2019/12/04	1	401.00	1	403.00	401.00	0	8,612	0.00%
2019/12/02	6	405.67	6.8	405.88	406.00	-0.8	8,878	-0.01%
2019/11/28	8	411.19	7	408.00	408.00	1	8,974	0.01%
2019/11/27	2	414.00	2	417.00	418.00	0	9,088	0.00%
2019/11/26	1	411.50	1	411.00	409.00	0	9,124	0.00%
2019/11/25	1	414.00	1	413.00	409.00	0	9,288	0.00%
2019/11/22	20	408.98	5	405.00	405.00	15	9,313	0.16%
2019/11/21	13	408.92	29	408.83	413.50	-16	9,357	-0.17%
2019/11/20	4	412.75	6	404.33	402.00	-2	9,295	-0.02%
2019/11/19	7	417.00	5	419.00	421.50	2	9,361	0.02%
2019/11/18	2	415.25	1	422.00	417.00	1	9,581	0.01%
2019/11/15	1	420.00	3	423.33	421.00	-2	9,633	-0.02%
2019/11/14	7	424.07	68	421.43	418.00	-61	9,708	-0.63%
2019/11/13	4	420.63	4	424.50	420.00	0	9,685	0.00%
2019/11/12	5	420.10	5	419.40	425.00	0	9,814	0.00%
2019/11/11	5	420.30	24	417.81	417.00	-19	9,980	-0.19%
2019/11/08	25	441.42	4	440.50	440.50	21	10,042	0.21%
2019/11/07	1	440.00	0	0.00	443.00	1	10,167	0.01%
2019/11/06	11	460.45	6	466.67	455.00	5	10,477	0.05%
2019/11/05	42	461.74	6	468.33	466.50	36	10,484	0.34%
2019/11/04	13	449.35	0	0.00	448.00	13	10,535	0.12%
2019/11/01	10	447.00	1	447.00	447.00	9	10,629	0.08%
2019/10/31	2	445.00	2	440.00	440.00	0	10,851	0.00%
2019/10/29	6	447.17	6	441.00	441.00	0	11,084	0.00%
2019/10/28	8	448.25	11	450.14	450.00	-3	11,166	-0.03%
2019/10/25	4	447.75	3	446.00	446.00	1	11,207	0.01%
2019/10/24	9	448.67	11	451.14	455.00	-2	11,237	-0.02%
2019/10/23	9	440.67	6	440.08	444.50	3	11,255	0.03%
2019/10/22	3	447.50	3	448.67	443.00	0	11,226	0.00%
2019/10/21	4	447.25	4	448.00	448.50	0	11,230	0.00%
2019/10/18	9	451.72	4	450.38	445.50	5	11,225	0.04%
2019/10/17	4	450.00	6	450.92	458.00	-2	11,276	-0.02%
2019/10/16	8	455.13	10	460.50	447.00	-2	11,358	-0.02%
2019/10/15	15	451.73	14	456.21	456.00	1	11,372	0.01%
2019/10/14	14	467.21	33	470.86	456.50	-19	11,351	-0.17%
2019/10/09	40	467.18	19	473.21	459.50	21	11,378	0.18%
2019/10/08	6	487.42	7	486.21	487.50	-1	11,335	-0.01%
2019/10/07	12	488.71	24	487.73	482.00	-12	11,456	-0.10%
2019/10/04	36	478.44	25	480.80	481.50	11	11,430	0.10%
2019/10/03	19	484.63	18	487.39	485.50	1	11,549	0.01%
2019/10/02	21	458.14	21	459.79	483.50	0	11,389	0.00%
2019/10/01	5	435.60	6	437.00	441.00	-1	11,125	-0.01%
2019/09/27	2	418.50	3	418.67	421.50	-1	11,076	-0.01%
2019/09/26	5	420.30	5	426.00	420.00	0	11,184	0.00%
2019/09/25	3	422.17	16	422.03	421.50	-13	11,333	-0.11%
2019/09/24	7	430.21	6	427.83	428.00	1	11,426	0.01%
2019/09/23	52	436.35	16	435.03	428.00	36	11,580	0.31%
2019/09/20	32	419.20	73	418.40	424.00	-41	11,786	-0.35%
2019/09/19	20	422.58	18	420.00	418.00	2	11,912	0.02%
2019/09/18	11	425.68	7	425.36	425.50	4	11,968	0.03%
2019/09/17	12	420.71	12	422.08	416.00	0	12,003	0.00%
2019/09/16	7	425.50	7	425.86	424.00	0	12,175	0.00%
2019/09/12	22	430.64	18	429.83	427.00	4	12,253	0.03%
2019/09/11	25	427.18	20	425.63	432.00	5	12,379	0.04%
2019/09/10	41	427.06	31	428.35	417.00	10	12,268	0.08%
2019/09/09	6	449.75	11	448.14	453.00	-5	12,079	-0.04%
2019/09/06	13	443.00	16	441.63	449.00	-3	12,043	-0.02%
2019/09/05	4	441.75	5	444.00	439.50	-1	12,006	-0.01%
2019/09/04	6	429.92	4	427.63	435.00	2	12,055	0.02%
2019/09/03	3	424.50	3	426.33	419.00	0	12,273	0.00%
2019/09/02	2	418.25	2	418.00	425.00	0	12,332	0.00%
2019/08/30	10	414.50	15	414.90	414.00	-5	12,454	-0.04%
2019/08/29	23	404.67	9	404.11	403.00	14	12,517	0.11%
2019/08/28	30	399.97	33	395.71	404.50	-3	12,637	-0.02%
2019/08/27	11	387.18	8	385.63	383.00	3	12,693	0.02%
2019/08/26	9	385.17	18	384.25	383.50	-9	13,044	-0.07%
2019/08/23	6	401.17	6	399.92	399.50	0	13,162	0.00%
2019/08/22	4	406.38	3	405.00	404.00	1	13,306	0.01%
2019/08/21	18	397.03	15	397.60	396.50	3	13,355	0.02%
2019/08/20	17	405.00	19	406.45	404.00	-2	13,423	-0.01%
2019/08/19	3	409.00	6	406.00	405.00	-3	13,734	-0.02%
2019/08/16	9	412.22	9	411.06	409.50	0	13,853	0.00%
2019/08/15	11	408.77	11	408.86	410.00	0	13,996	0.00%
2019/08/14	15	433.17	20	430.00	419.00	-5	14,092	-0.04%
2019/08/13	27	429.96	4	435.63	422.00	23	14,105	0.16%
2019/08/12	12	450.04	12	452.96	442.50	0	14,194	0.00%
2019/08/08	10	439.05	17	444.29	444.00	-7	14,186	-0.05%
2019/08/07	2	423.75	3	420.50	413.00	-1	13,990	-0.01%
2019/08/06	28	413.50	27	408.19	422.50	1	14,126	0.01%
2019/08/05	13	418.15	12	419.29	418.00	1	14,113	0.01%
2019/08/02	10	420.40	9	421.22	417.00	1	14,186	0.01%
2019/08/01	7	429.86	17	430.91	439.00	-10	14,170	-0.07%
2019/07/31	13	416.81	13	418.38	427.50	0	14,146	0.00%
2019/07/30	10	424.00	10	420.80	417.00	0	14,191	0.00%
2019/07/29	4	429.25	4	429.25	430.00	0	14,216	0.00%
2019/07/26	2	427.75	2	426.00	425.00	0	14,306	0.00%
2019/07/25	3	417.50	4	421.38	420.00	-1	14,297	-0.01%
2019/07/24	1	424.50	1	415.50	416.50	0	14,255	0.00%
2019/07/23	1	422.00	1	418.50	410.00	0	14,406	0.00%
2019/07/22	2	423.50	1	417.00	399.50	1	14,461	0.01%
2019/07/19	8	411.06	5	411.80	419.00	3	14,463	0.02%
2019/07/18	41	416.88	18	412.03	404.00	23	14,359	0.16%
2019/07/17	13	428.58	12	427.50	424.00	1	14,271	0.01%
2019/07/16	25	437.42	25	436.52	431.00	0	14,222	0.00%
2019/07/15	15	433.63	14	431.50	438.00	1	14,271	0.01%
2019/07/12	30	432.33	30	434.27	430.50	0	14,440	0.00%
2019/07/11	27	443.17	21	446.29	435.00	6	14,510	0.04%
2019/07/10	14	435.50	20	436.13	440.00	-6	14,392	-0.04%
2019/07/09	44	437.42	44	436.22	425.50	0	14,305	0.00%
2019/07/08	14	440.25	14	439.93	442.50	0	14,198	0.00%
2019/07/05	21	430.43	21	432.12	436.00	0	14,144	0.00%
2019/07/04	36	432.00	37	433.05	428.00	-1	14,114	-0.01%
2019/07/03	19	428.47	19	430.05	428.00	0	14,084	0.00%
2019/07/02	19	441.42	30	441.52	439.00	-11	14,111	-0.08%
2019/07/01	24	443.15	19	442.82	445.00	5	13,994	0.04%
2019/06/28	17	400.21	19	401.24	407.00	-2	14,038	-0.01%
2019/06/27	25	401.86	25	403.98	399.00	0	14,040	0.00%
2019/06/26	26	376.00	21	377.60	383.00	5	13,818	0.04%
2019/06/25	27	385.31	28	381.25	375.50	-1	13,687	-0.01%
2019/06/24	14	388.68	13	388.31	395.50	1	13,564	0.01%
2019/06/21	18	389.53	18	391.69	385.50	0	13,535	0.00%
2019/06/20	23	386.78	23	387.33	386.50	0	13,384	0.00%
2019/06/19	16	376.75	23	378.61	382.00	-7	13,304	-0.05%
2019/06/18	7	361.07	7	364.29	357.00	0	13,075	0.00%
2019/06/17	29	360.47	26	363.75	363.00	3	13,025	0.02%
2019/06/14	38	353.47	17	351.44	350.00	21	12,957	0.16%
2019/06/13	15	347.33	38	350.95	354.50	-23	12,918	-0.18%
2019/06/12	28	350.77	27	351.76	352.00	1	12,870	0.01%
2019/06/11	25	342.12	40	344.76	353.00	-15	12,828	-0.12%
2019/06/10	11	318.91	10	319.10	321.00	1	12,610	0.01%
2019/06/06	23	302.63	24	303.65	312.50	-1	12,634	-0.01%
2019/06/05	34	315.03	36	313.01	310.00	-2	12,544	-0.02%
2019/06/04	19	314.34	17	314.91	308.00	2	12,469	0.02%
2019/06/03	18	312.03	19	313.08	314.50	-1	12,393	-0.01%
2019/05/31	90	313.04	89	315.10	320.00	1	12,296	0.01%
2019/05/30	20	301.43	19	301.63	295.00	1	12,216	0.01%
2019/05/29	124	294.40	128	294.70	306.50	-4	12,179	-0.03%	大買/大賣/
2019/05/28	56	308.02	48	308.78	301.00	8	12,141	0.07%
2019/05/27	94	303.90	80	306.61	310.00	14	12,116	0.12%
2019/05/24	99	335.00	126	340.17	309.50	-27	12,074	-0.22%	大賣/
2019/05/23	39	338.55	33	339.20	343.50	6	11,726	0.05%
2019/05/22	27	364.02	30	361.02	351.50	-3	11,635	-0.03%
2019/05/21	29	352.28	29	353.86	371.00	0	11,701	0.00%
2019/05/20	30	341.68	29	343.28	342.50	1	11,708	0.01%
2019/05/17	36	367.54	19	363.11	343.50	17	11,578	0.15%
2019/05/16	9	375.33	13	378.85	371.50	-4	11,340	-0.04%
2019/05/15	91	379.18	94	376.41	375.00	-3	11,183	-0.03%
2019/05/14	51	358.55	75	354.29	368.00	-24	11,043	-0.22%
2019/05/13	26	373.38	28	374.43	360.00	-2	10,827	-0.02%
2019/05/10	32	393.86	20	393.63	392.50	12	10,680	0.11%
2019/05/09	97	390.35	45	403.02	395.00	52	10,605	0.49%
2019/05/08	9	411.39	15	411.13	416.50	-6	10,432	-0.06%
2019/05/07	29	415.16	54	417.00	418.50	-25	10,340	-0.24%
2019/05/06	67	407.46	96	415.24	399.00	-29	10,218	-0.28%
2019/05/03	18	415.00	22	414.68	432.50	-4	10,071	-0.04%
2019/05/02	10	401.10	3	403.83	395.50	7	9,918	0.07%
2019/04/30	9	399.11	11	399.05	395.50	-2	9,967	-0.02%
2019/04/29	11	388.41	27	394.39	401.00	-16	10,102	-0.16%
2019/04/26	30	391.82	8	399.06	388.50	22	10,081	0.22%
2019/04/25	4	413.38	4	413.88	410.50	0	9,987	0.00%
2019/04/24	3	420.33	3	418.67	415.00	0	9,953	0.00%
2019/04/23	7	420.64	6	422.00	415.00	1	9,934	0.01%
2019/04/22	10	454.40	13	430.58	423.00	-3	9,873	-0.03%
2019/04/19	36	471.35	34	473.07	470.00	2	9,900	0.02%
2019/04/18	22	498.61	20	498.40	480.00	2	9,813	0.02%
2019/04/17	13	471.19	21	463.29	493.00	-8	9,625	-0.08%
2019/04/16	17	446.06	10	445.55	448.50	7	9,360	0.07%
2019/04/15	7	441.43	8	440.88	442.50	-1	9,311	-0.01%
2019/04/12	34	441.74	32	448.02	433.50	2	9,320	0.02%
2019/04/11	9	438.44	9	441.22	436.00	0	9,236	0.00%
2019/04/10	13	448.04	13	448.54	442.00	0	9,196	0.00%
2019/04/09	4	436.13	5	437.90	453.00	-1	9,104	-0.01%
2019/04/08	8	435.06	17	427.71	435.00	-9	9,014	-0.10%
2019/04/03	29	405.76	20	406.85	408.50	9	8,854	0.10%
2019/04/02	16	406.22	29	403.40	409.00	-13	8,873	-0.15%
2019/04/01	43	389.86	29	391.17	396.50	14	8,692	0.16%
2019/03/29	9	349.00	9	339.44	360.50	0	8,477	0.00%
2019/03/28	5	333.60	4	335.50	328.00	1	8,490	0.01%
2019/03/27	10	339.15	10	340.65	336.00	0	8,476	0.00%
2019/03/26	12	337.04	14	335.89	342.00	-2	8,481	-0.02%
2019/03/25	10	326.30	8	328.19	325.00	2	8,393	0.02%
2019/03/22	4	348.00	3	342.50	338.00	1	8,321	0.01%
2019/03/21	5	345.80	5	347.40	348.50	0	8,258	0.00%
2019/03/20	5	349.60	6	351.08	344.00	-1	8,210	-0.01%
2019/03/19	5	348.70	5	351.00	353.00	0	8,154	0.00%
2019/03/18	1	356.00	1	346.50	345.00	0	8,078	0.00%
2019/03/15	6	352.75	6	353.58	353.00	0	8,067	0.00%
2019/03/14	13	341.23	12	343.50	351.50	1	7,993	0.01%
2019/03/13	2	326.00	7	330.07	335.00	-5	7,894	-0.06%
2019/03/12	10	330.55	9	331.06	329.50	1	7,842	0.01%
2019/03/11	25	313.78	26	313.77	319.00	-1	7,746	-0.01%
2019/03/08	21	311.67	16	311.91	314.00	5	7,795	0.06%
2019/03/07	4	316.63	4	318.50	317.00	0	7,748	0.00%
2019/03/06	33	327.23	34	327.68	330.00	-1	7,777	-0.01%
2019/03/05	5	322.70	8	319.81	324.50	-3	7,768	-0.04%
2019/03/04	6	317.17	3	320.67	310.00	3	7,597	0.04%
2019/02/27	1	304.50	1	312.00	320.00	0	7,506	0.00%
2019/02/26	4	317.13	4	315.50	310.00	0	7,458	0.00%
2019/02/25	22	305.30	26	307.15	316.50	-4	7,531	-0.05%
2019/02/22	9	280.89	9	282.17	288.00	0	7,291	0.00%
2019/02/21	57	280.92	52	281.96	286.00	5	7,272	0.07%
2019/02/20	22	280.09	22	281.73	282.50	0	7,163	0.00%
2019/02/19	36	264.71	32	264.52	273.00	4	6,942	0.06%
2019/02/18	6	232.83	7	237.36	248.50	-1	6,742	-0.01%
2019/02/15	3	231.00	4	229.88	226.00	-1	6,734	-0.01%
2019/02/14	5	239.00	4	239.63	239.00	1	6,802	0.01%
2019/02/13	3	246.17	3	246.17	237.00	0	6,941	0.00%
2019/02/12	15	239.50	15	239.97	241.00	0	7,012	0.00%
2019/02/11	4	231.75	4	234.13	241.00	0	7,180	0.00%
2019/01/30	10	232.55	14	231.25	226.00	-4	7,493	-0.05%
2019/01/29	1	220.00	2	221.25	225.50	-1	7,628	-0.01%
2019/01/28	2	220.00	3	222.00	222.00	-1	7,698	-0.01%
2019/01/25	4	216.50	4	219.25	219.00	0	7,921	0.00%
2019/01/24	4	217.50	4	216.00	213.50	0	7,971	0.00%
2019/01/23	4	213.63	4	214.63	218.50	0	8,048	0.00%
2019/01/22	6	217.75	21	217.71	217.00	-15	8,133	-0.18%
2019/01/21	28	217.70	13	220.08	215.00	15	8,151	0.18%
2019/01/18	5	211.60	7	211.57	217.50	-2	8,066	-0.02%
2019/01/17	5	204.80	12	206.21	198.00	-7	8,045	-0.09%
2019/01/16	9	200.56	4	200.50	202.00	5	8,166	0.06%
2019/01/15	8	198.94	8	197.75	201.00	0	8,231	0.00%
2019/01/14	4	195.38	4	196.25	197.00	0	8,349	0.00%
2019/01/11	11	200.09	9	200.44	194.00	2	8,486	0.02%
2019/01/10	1	186.00	1	188.50	194.50	0	8,483	0.00%
2019/01/09	15	187.73	17	186.74	190.00	-2	8,462	-0.02%
2019/01/08	5	172.60	4	174.00	178.00	1	8,422	0.01%
2019/01/07	7	174.00	7	173.50	174.00	0	8,440	0.00%
2019/01/04	9	165.33	9	165.72	165.00	0	8,482	0.00%
2019/01/03	24	175.48	24	176.60	172.50	0	8,447	0.00%
2019/01/02	8	183.56	7	184.00	178.50	1	8,528	0.01%
2018/12/28	5	187.80	4	187.63	185.00	1	8,564	0.01%
2018/12/27	9	189.67	9	189.56	189.00	0	8,665	0.00%
2018/12/26	1	184.50	1	186.50	184.00	0	8,743	0.00%
2018/12/25	42	187.02	42	186.33	193.00	0	8,815	0.00%
2018/12/24	2	196.00	2	195.50	195.50	0	8,742	0.00%
2018/12/21	43	199.13	41	195.80	201.50	2	8,795	0.02%
2018/12/20	6	203.58	5	206.00	203.50	1	8,721	0.01%
2018/12/19	5	208.00	6	209.08	206.50	-1	8,732	-0.01%
2018/12/17	0	0.00	1	205.50	205.00	-1	8,854	-0.01%
2018/12/14	5	197.40	3	198.83	202.50	2	8,907	0.02%
2018/12/13	2	205.00	2	202.50	202.50	0	8,922	0.00%
2018/12/12	4	204.25	6	205.58	205.00	-2	8,982	-0.02%
2018/12/11	4	198.50	4	199.75	198.50	0	9,006	0.00%
2018/12/10	2	190.50	5	196.50	196.00	-3	9,045	-0.03%
2018/12/07	5	205.50	5	203.50	204.00	0	9,048	0.00%
2018/12/06	7	208.21	6	202.17	200.00	1	9,049	0.01%
2018/12/05	4	217.25	4	218.75	218.00	0	9,033	0.00%
2018/12/04	4	228.63	0	0.00	225.00	4	9,052	0.04%
2018/12/03	21	235.83	43	234.16	239.50	-22	8,971	-0.25%
2018/11/30	4	215.75	2	217.50	218.50	2	8,906	0.02%
2018/11/29	28	215.63	9	217.44	211.50	19	8,816	0.22%
2018/11/28	7	212.07	5	211.00	211.50	2	8,686	0.02%
2018/11/27	6	205.33	6	205.08	207.00	0	8,602	0.00%
2018/11/26	3	200.50	4	199.88	200.00	-1	8,479	-0.01%
2018/11/23	14	200.18	12	202.00	196.00	2	8,421	0.02%
2018/11/22	9	212.56	9	214.00	207.50	0	8,323	0.00%
2018/11/21	5	198.00	5	195.10	199.50	0	8,129	0.00%
2018/11/20	8	194.94	8	194.50	195.00	0	8,130	0.00%
2018/11/19	5	195.40	6	194.58	198.00	-1	8,108	-0.01%
2018/11/16	7	198.71	8	197.81	192.50	-1	8,102	-0.01%
2018/11/15	20	188.50	20	189.30	195.00	0	8,036	0.00%
2018/11/14	29	192.90	29	193.48	191.00	0	8,017	0.00%
2018/11/13	21	188.76	139	184.79	193.50	-118	7,972	-1.48%	大賣/鉅額交易
2018/11/12	70	201.48	39	203.58	198.00	31	7,923	0.39%
2018/11/09	32	207.61	26	208.37	209.50	6	7,860	0.08%
2018/11/08	199	216.75	109	219.36	210.00	90	7,800	1.15%	大買/大賣/
2018/11/07	31	204.08	38	203.83	216.00	-7	7,692	-0.09%
2018/11/06	16	213.34	13	217.62	196.50	3	7,419	0.04%
2018/11/05	2	214.50	2	219.50	218.00	0	7,174	0.00%
2018/11/02	13	222.23	13	222.54	220.00	0	7,164	0.00%
2018/11/01	11	205.32	13	208.08	220.00	-2	6,992	-0.03%
2018/10/31	2	204.75	3	203.50	200.00	-1	6,914	-0.01%
2018/10/30	3	200.00	2	202.25	197.00	1	6,872	0.01%
2018/10/29	7	209.21	11	204.32	209.50	-4	6,826	-0.06%
2018/10/26	2	212.75	3	213.33	208.50	-1	6,785	-0.01%
2018/10/25	15	212.23	16	211.72	208.00	-1	6,721	-0.01%
2018/10/24	20	226.08	20	226.43	225.00	0	6,621	0.00%
2018/10/23	4	224.88	5	224.20	220.00	-1	6,546	-0.02%
2018/10/22	31	229.05	20	228.18	224.50	11	6,494	0.17%
2018/10/19	37	217.46	35	220.76	233.00	2	6,403	0.03%
2018/10/18	34	224.71	41	223.43	222.00	-7	6,255	-0.11%
2018/10/17	9	236.89	12	237.00	234.50	-3	6,209	-0.05%
2018/10/16	6	236.08	5	232.20	231.50	1	6,267	0.02%
2018/10/15	4	232.13	2	231.00	239.00	2	6,285	0.03%
2018/10/12	2	232.00	3	229.33	232.00	-1	6,295	-0.02%
2018/10/11	5	236.00	0	0.00	229.50	5	6,254	0.08%
2018/10/09	14	246.32	19	245.61	255.00	-5	6,277	-0.08%
2018/10/08	6	257.58	6	259.75	253.50	0	6,215	0.00%
2018/10/05	2	259.00	1	270.50	263.00	1	6,247	0.02%
2018/10/04	9	282.83	8	284.13	287.50	1	6,207	0.02%
2018/10/03	6	294.00	4	301.25	285.50	2	6,163	0.03%
2018/10/02	3	320.17	2	326.50	317.00	1	6,120	0.02%
2018/10/01	1	322.00	0	0.00	322.00	1	6,130	0.02%
2018/09/28	2	322.00	2	322.75	317.00	0	6,263	0.00%
2018/09/27	6	328.92	6	328.25	319.00	0	6,297	0.00%
2018/09/26	3	318.50	5	317.80	323.00	-2	6,242	-0.03%
2018/09/25	4	308.75	4	310.13	312.00	0	6,229	0.00%
2018/09/21	7	296.43	6	297.25	300.00	1	6,230	0.02%
2018/09/20	3	304.83	10	302.90	306.50	-7	6,185	-0.11%
2018/09/19	1	313.50	1	311.00	306.50	0	6,282	0.00%
2018/09/18	96	314.83	95	313.14	313.00	1	6,336	0.02%
2018/09/17	5	329.90	11	326.68	335.50	-6	6,335	-0.09%
2018/09/14	10	338.60	6	339.83	338.00	4	6,328	0.06%
2018/09/13	4	333.88	3	346.50	329.50	1	6,324	0.02%
2018/09/12	3	347.00	3	345.83	346.50	0	6,318	0.00%
2018/09/11	3	348.33	3	348.17	357.00	0	6,439	0.00%
2018/09/10	10	347.30	10	352.95	336.00	0	6,425	0.00%
2018/09/07	2	374.25	1	377.00	369.00	1	6,475	0.02%
2018/09/06	61	368.30	59	368.35	384.00	2	6,530	0.03%
2018/09/05	2	374.75	3	377.17	374.00	-1	6,611	-0.02%
2018/09/04	4	378.13	3	371.50	383.50	1	6,736	0.01%
2018/09/03	3	381.17	4	387.88	366.00	-1	6,890	-0.01%
2018/08/31	1	396.00	1	390.50	398.50	0	6,913	0.00%
2018/08/30	2	413.25	1	403.00	400.00	1	6,931	0.01%
2018/08/29	0	0.00	1	410.00	410.50	-1	7,033	-0.01%
2018/08/28	2	414.50	3	418.00	412.50	-1	7,129	-0.01%
2018/08/27	2	402.25	2	405.50	405.00	0	7,237	0.00%
2018/08/24	5	382.10	5	383.70	393.00	0	7,304	0.00%
2018/08/23	3	388.67	3	389.17	388.00	0	7,422	0.00%
2018/08/22	3	387.17	3	387.50	387.00	0	7,499	0.00%
2018/08/21	4	384.63	2	388.50	395.00	2	7,592	0.03%
2018/08/20	2	376.00	3	373.83	376.00	-1	7,701	-0.01%
2018/08/17	1	396.00	2	391.00	381.50	-1	7,808	-0.01%
2018/08/16	5	385.30	4	383.00	384.00	1	8,003	0.01%
2018/08/15	4	368.13	5	367.30	379.00	-1	8,127	-0.01%
2018/08/14	5	368.00	4	369.75	375.00	1	8,380	0.01%
2018/08/13	5	377.50	4	380.38	371.50	1	8,466	0.01%
2018/08/10	3	407.67	2	411.00	403.50	1	8,407	0.01%
2018/08/09	11	406.91	11	405.45	412.00	0	8,436	0.00%
2018/08/08	9	434.61	4	431.00	414.50	5	8,373	0.06%
2018/08/07	3	430.00	4	431.50	440.00	-1	8,350	-0.01%
2018/08/06	3	426.50	3	425.00	426.50	0	8,471	0.00%
2018/08/03	6	439.58	7	443.64	439.50	-1	8,485	-0.01%
2018/08/02	3	454.17	1	444.00	441.50	2	8,454	0.02%
2018/08/01	1	492.00	1	475.50	471.50	0	8,453	0.00%
2018/07/31	1	475.00	1	472.00	483.50	0	8,453	0.00%
2018/07/30	2	480.75	2	473.75	476.50	0	8,615	0.00%
2018/07/27	3	480.50	6.5	483.45	488.00	-3.5	8,694	-0.04%
2018/07/26	2	488.75	7.5	487.41	475.50	-5.5	8,716	-0.06%
2018/07/25	9	482.94	7	480.29	481.00	2	8,765	0.02%
2018/07/24	14	475.18	15.1	472.48	482.50	-1.1	8,867	-0.01%
2018/07/23	6	472.75	4	473.25	472.50	2	8,844	0.02%
2018/07/20	4	498.88	9	495.61	498.00	-5	8,845	-0.06%
2018/07/19	10	484.60	8	488.81	486.00	2	8,780	0.02%
2018/07/18	3	483.83	6	494.50	480.00	-3	8,807	-0.03%
2018/07/17	11	495.36	22	501.64	491.50	-11	8,803	-0.12%
2018/07/16	18	497.56	2	508.00	496.00	16	8,821	0.18%
2018/07/13	6	522.00	10.2	515.49	515.00	-4.2	8,829	-0.05%
2018/07/12	3	480.33	6	484.00	493.00	-3	8,948	-0.03%
2018/07/11	5	473.00	4.1	477.41	468.00	0.9	9,132	0.01%
2018/07/10	4	472.50	4	478.38	483.00	0	9,265	0.00%
2018/07/09	4	461.00	4	464.00	441.00	0	9,371	0.00%
2018/07/06	13	440.54	12	442.21	460.00	1	9,430	0.01%
2018/07/05	6	466.25	6	457.33	427.50	0	9,529	0.00%
2018/07/04	3	463.33	3	465.50	474.50	0	9,617	0.00%
2018/07/03	11	468.27	9	467.06	459.00	2	9,590	0.02%
2018/07/02	16	480.78	16	479.88	471.50	0	9,602	0.00%
2018/06/29	7	462.00	7	464.93	478.50	0	9,542	0.00%
2018/06/28	16	472.78	16	467.25	453.50	0	9,468	0.00%
2018/06/27	7	485.79	6.3	485.32	464.50	0.8	9,363	0.01%
2018/06/26	9.1	471.21	9	474.50	487.00	0.1	9,445	0.00%
2018/06/25	13	485.92	10	484.00	480.50	3	9,483	0.03%
2018/06/22	11.2	496.52	10	500.45	490.00	1.2	9,561	0.01%
2018/06/21	15	528.87	13	532.62	518.00	2	9,698	0.02%
2018/06/20	13	528.08	15	523.93	531.00	-2	9,699	-0.02%
2018/06/19	9	534.00	5	534.60	530.00	4	9,747	0.04%
2018/06/15	3.1	562.74	5	556.20	555.00	-1.9	9,803	-0.02%
2018/06/14	2	535.50	0	0.00	530.00	2	9,680	0.02%
2018/06/13	9	531.00	18	534.94	554.00	-9	9,603	-0.09%
2018/06/12	16	503.88	11.2	507.77	512.00	4.8	9,598	0.05%
2018/06/11	12	480.92	18	484.42	488.00	-6	9,538	-0.06%
2018/06/08	7.4	473.15	8	468.75	458.50	-0.6	9,340	-0.01%
2018/06/07	3.1	471.10	3	475.00	469.00	0.1	9,285	0.00%
2018/06/06	11.1	480.33	7	473.07	470.50	4.1	9,237	0.04%
2018/06/05	8	467.13	11	468.45	477.50	-3	9,155	-0.03%
2018/06/04	8.6	476.25	17	476.94	458.00	-8.4	9,031	-0.09%
2018/06/01	10	462.25	7	462.79	468.00	3	8,903	0.03%
2018/05/31	10.1	460.99	14	456.93	448.00	-4	8,808	-0.04%
2018/05/30	4	437.25	5	441.30	458.00	-1	8,669	-0.01%
2018/05/29	4	441.75	2	442.75	436.00	2	8,553	0.02%
2018/05/28	21.5	464.02	25	461.80	452.00	-3.5	8,438	-0.04%
2018/05/25	16	460.94	14	460.14	455.00	2	8,313	0.02%
2018/05/24	27	449.89	33	452.29	462.00	-6	8,131	-0.07%
2018/05/23	25	434.36	13	432.92	430.50	12	7,872	0.15%
2018/05/22	25.4	417.26	16	419.88	426.00	9.4	7,649	0.12%
2018/05/21	3	386.67	7	391.00	396.00	-4	7,341	-0.05%
2018/05/17	10.1	371.02	1	376.50	366.00	9.1	7,199	0.13%
2018/05/16	5	371.90	12	371.04	369.50	-7	7,201	-0.10%
2018/05/15	5.2	377.37	2	381.25	372.00	3.2	7,211	0.04%
2018/05/14	6	378.17	7	377.21	381.00	-1	7,210	-0.01%
2018/05/11	3	379.33	5	385.70	371.00	-2	7,062	-0.03%
2018/05/10	16.5	374.02	16	373.97	372.50	0.5	7,012	0.01%
2018/05/09	13	374.65	12	376.21	373.00	1	7,094	0.01%
2018/05/08	5	364.20	4	365.50	363.00	1	6,987	0.01%
2018/05/07	16	380.88	14	382.39	371.00	2	6,920	0.03%
2018/05/04	6	355.17	8	356.56	362.00	-2	6,744	-0.03%
2018/05/03	2	336.75	2	341.75	332.50	0	6,614	0.00%
2018/05/02	21	351.95	22	353.07	343.00	-1	6,615	-0.02%
2018/04/30	7	342.14	4	345.75	352.00	3	6,551	0.05%
2018/04/27	1	334.00	2	333.00	330.00	-1	6,451	-0.02%
2018/04/26	1	317.50	4	334.25	323.50	-3	6,430	-0.05%
2018/04/25	1	362.00	1	363.00	352.50	0	6,328	0.00%
2018/04/24	0	0.00	1	365.50	351.00	-1	6,296	-0.02%
2018/04/23	0	0.00	3	368.83	351.00	-3	6,216	-0.05%
2018/04/20	3	378.33	0	0.00	368.00	3	6,189	0.05%
2018/04/19	1.5	388.00	5	392.00	388.00	-3.5	6,190	-0.06%
2018/04/18	54	380.46	46	385.88	384.50	8	6,269	0.13%
2018/04/17	15	420.87	16	406.16	388.00	-1	6,043	-0.02%
2018/04/16	3	394.17	5	388.50	407.00	-2	5,798	-0.03%
2018/04/13	19	361.05	27	362.63	370.00	-8	5,742	-0.14%
2018/04/12	8	346.38	4	349.50	350.00	4	5,665	0.07%
2018/04/11	16	344.22	8	342.94	340.50	8	5,593	0.14%
2018/04/10	5	322.70	4	317.25	339.50	1	5,379	0.02%
2018/04/09	2	309.25	2	308.75	309.00	0	5,261	0.00%
2018/04/03	4	296.63	12	298.79	309.00	-8	5,425	-0.15%
2018/04/02	3	303.50	1	307.00	300.50	2	5,461	0.04%
2018/03/31	4	309.25	2	310.00	308.50	2	5,527	0.04%
2018/03/30	1	305.00	0	0.00	308.00	1	5,568	0.02%
2018/03/29	13	312.12	14	312.29	303.50	-1	5,660	-0.02%
2018/03/28	1	306.00	4	307.75	307.00	-3	5,612	-0.05%
2018/03/27	3	305.67	3	302.33	300.50	0	5,526	0.00%
2018/03/26	9	294.94	5	296.60	301.00	4	5,436	0.07%
2018/03/22	9	279.78	9	283.94	280.00	0	5,330	0.00%
2018/03/21	1	262.00	3	265.00	274.00	-2	5,272	-0.04%
2018/03/19	3	259.17	1	260.50	257.50	2	5,274	0.04%
2018/03/16	5	265.20	3	261.50	260.50	2	5,304	0.04%
2018/03/15	1	260.50	1	245.00	260.50	0	5,203	0.00%
2018/03/13	1	237.00	2	235.50	236.00	-1	5,386	-0.02%
2018/03/09	0	0.00	2	234.50	230.00	-2	5,698	-0.04%
2018/03/08	2	226.50	0	0.00	226.50	2	5,782	0.03%
2018/03/07	12	223.17	10	230.00	223.00	2	5,948	0.03%
2018/03/06	2	231.25	4	230.00	231.00	-2	6,161	-0.03%
2018/03/02	12	241.67	14	239.14	242.00	-2	6,322	-0.03%
2018/02/26	0	0.00	1	242.50	239.00	-1	6,533	-0.02%
2018/02/23	0	0.00	3	245.00	242.00	-3	6,767	-0.04%
2018/02/22	12	233.83	0	0.00	241.00	12	6,997	0.17%
2018/02/21	3	238.17	12	237.38	238.50	-9	7,089	-0.13%
2018/02/09	1	226.00	4	218.00	231.00	-3	7,217	-0.04%
2018/02/08	12	238.83	10	240.25	236.50	2	7,170	0.03%
2018/02/07	30	255.35	29	255.74	250.50	1	7,239	0.01%
2018/02/06	2	258.25	0	0.00	247.50	2	7,300	0.03%
2018/02/05	0	0.00	1	272.50	275.00	-1	7,278	-0.01%
2018/02/02	5	290.60	4	287.50	284.50	1	7,362	0.01%
2018/02/01	9	289.33	11	289.86	290.00	-2	7,417	-0.03%
2018/01/31	1	278.50	0	0.00	279.50	1	7,463	0.01%
2018/01/30	0	0.00	1	278.50	276.00	-1	7,506	-0.01%
2018/01/29	2	280.00	1	280.50	279.00	1	7,566	0.01%
2018/01/26	1	277.00	0	0.00	274.00	1	7,700	0.01%
2018/01/25	2	282.00	0	0.00	277.00	2	7,813	0.03%
2018/01/23	0	0.00	3	288.00	276.00	-3	8,115	-0.04%
2018/01/22	2	275.00	2	279.75	282.00	0	8,217	0.00%
2018/01/17	5	291.30	4	291.00	287.00	1	8,647	0.01%
2018/01/12	5	294.50	6	296.67	294.00	-1	8,879	-0.01%
2018/01/09	27	289.06	23	289.17	284.00	4	9,232	0.04%
2018/01/08	1	285.00	2	267.75	285.00	-1	9,126	-0.01%
2018/01/05	2	275.50	1	274.50	274.50	1	9,065	0.01%
2018/01/04	1	275.50	2	279.25	280.50	-1	9,107	-0.01%
2018/01/03	14	280.71	14	281.96	275.50	0	9,168	0.00%
2018/01/02	5	271.30	2	270.75	280.00	3	9,165	0.03%