玉晶光 (3406)-國票-長城券商分點個股進出

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
424.5
漲跌
▼3.0
漲幅
-0.70%
成交量
1,184張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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	0	0.00	30	430.48	427.50	-30	2,251	-1.33%
2024/04/22	0	0.00	18	417.67	415.00	-18	2,293	-0.78%
2024/04/19	0	0.00	29	420.78	424.00	-29	2,292	-1.27%
2024/04/15	0	0.00	7	464.64	458.50	-7	2,307	-0.30%
2024/04/12	1	478.00	1	475.00	472.00	0	2,314	0.00%
2024/04/11	0	0.00	1	470.00	472.50	-1	2,328	-0.04%
2024/04/09	1	477.00	0	0.00	477.00	1	2,356	0.04%
2024/04/08	0	0.00	1	474.00	468.50	-1	2,340	-0.04%
2024/04/03	2	484.25	3	486.67	474.00	-1	2,345	-0.04%
2024/04/02	1	488.00	0	0.00	484.50	1	2,324	0.04%
2024/03/29	2	502.50	1	495.50	496.00	1	2,294	0.04%
2024/03/28	1	514.00	20	511.25	509.00	-19	2,262	-0.84%
2024/03/27	1	500.00	1	508.00	505.00	0	2,234	0.00%
2024/03/26	37	529.14	31	527.29	499.00	6	2,166	0.28%
2024/03/25	51	494.61	54	497.85	493.00	-3	2,049	-0.15%
2024/03/22	1	469.50	1	473.00	482.50	0	2,013	0.00%
2024/03/21	2	472.00	4.5	468.78	476.00	-2.5	1,981	-0.13%
2024/03/20	52	449.76	12	436.46	462.50	40	1,906	2.10%
2024/03/19	54	421.79	1	422.00	423.00	53	1,900	2.79%
2024/03/18	0	0.00	2	426.00	428.00	-2	1,948	-0.10%
2024/03/14	0	0.00	1	418.00	418.50	-1	1,927	-0.05%
2024/03/13	0	0.00	1	399.50	398.50	-1	1,859	-0.05%
2024/03/11	1	398.50	0	0.00	398.00	1	1,843	0.05%
2024/03/08	1	396.00	0	0.00	400.00	1	1,856	0.05%
2024/03/05	2	411.50	0	0.00	412.00	2	1,847	0.11%
2024/03/01	1	424.00	1	428.50	426.00	0	1,876	0.00%
2024/02/29	0	0.00	1	423.00	423.50	-1	1,899	-0.05%
2024/02/27	0	0.00	0.1	431.50	427.00	-0.1	1,906	0.00%
2024/02/26	2	431.00	7	422.00	429.00	-5	1,939	-0.26%
2024/02/23	1	410.00	0	0.00	409.50	1	1,926	0.05%
2024/02/22	0	417.00	0	0.00	415.00	0	1,962	0.00%
2024/02/20	0	0.00	1	416.50	411.00	-1	1,988	-0.05%
2024/02/19	0	0.00	7	420.50	420.00	-7	1,947	-0.36%
2024/02/16	1	410.89	2	409.75	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	1	400.50	407.00	-1	1,964	-0.05%
2024/02/05	4	391.25	0	0.00	392.50	4	1,947	0.21%
2024/02/02	5	393.20	0	0.00	393.50	5	1,941	0.26%
2024/02/01	1	397.50	2	397.00	395.00	-1	1,941	-0.05%
2024/01/30	2	398.75	0	0.00	398.50	2	1,987	0.10%
2024/01/26	1	403.50	0	0.00	402.50	1	1,995	0.05%
2024/01/25	0	0.00	2	402.00	402.00	-2	2,006	-0.10%
2024/01/24	1	418.00	4	415.88	406.50	-3	1,988	-0.15%
2024/01/23	0	0.00	1	417.00	423.00	-1	1,957	-0.05%
2024/01/22	0	0.00	1	408.00	414.00	-1	1,903	-0.05%
2024/01/16	4	398.88	0	0.00	401.00	4	1,845	0.22%
2024/01/12	0	0.00	1	399.50	397.00	-1	1,819	-0.05%
2024/01/08	3	398.33	0	0.00	396.00	3	1,796	0.17%
2024/01/05	0	0.00	1	415.50	401.50	-1	1,794	-0.06%
2024/01/03	2	422.00	0	0.00	421.50	2	1,778	0.11%
2024/01/02	0	0.00	1	421.00	422.00	-1	1,771	-0.06%
2023/12/28	1	409.00	2	412.50	407.50	-1	1,760	-0.06%
2023/12/27	1	408.00	1	412.50	410.00	0	1,754	0.00%
2023/12/26	0	0.00	1	413.00	411.00	-1	1,749	-0.06%
2023/12/25	2	409.25	1	415.00	407.50	1	1,753	0.06%
2023/12/22	1	407.00	1	412.00	405.00	0	1,745	0.00%
2023/12/20	1	410.00	0	0.00	409.50	1	1,745	0.06%
2023/12/19	3	415.33	2	416.75	412.50	1	1,744	0.06%
2023/12/18	3	421.17	1	427.50	421.50	2	1,749	0.11%
2023/12/15	3	428.33	2	428.25	428.00	1	1,753	0.06%
2023/12/14	3	426.50	1	432.00	428.00	2	1,762	0.11%
2023/12/13	1	412.50	3	412.83	415.00	-2	1,682	-0.12%
2023/12/06	1	396.00	0	0.00	393.00	1	1,630	0.06%
2023/12/05	20	392.50	20	395.10	397.00	0	1,660	0.00%
2023/11/30	1	401.00	0	0.00	400.00	1	1,664	0.06%
2023/11/28	0	0.00	1.1	399.52	403.00	-1.1	1,630	-0.07%
2023/11/27	2	406.50	5	407.50	401.50	-3	1,604	-0.19%
2023/11/24	2	399.75	2	402.50	401.50	0	1,579	0.00%
2023/11/23	0.1	400.50	1	398.00	400.00	-0.9	1,582	-0.06%
2023/11/22	1	392.50	0	0.00	394.00	1	1,519	0.07%
2023/11/21	0	0.00	1	399.00	396.50	-1	1,473	-0.07%
2023/11/20	2	393.75	1.1	394.09	396.50	0.9	1,436	0.06%
2023/11/17	0	0.00	0	387.50	387.50	0	1,404	0.00%
2023/11/15	1	386.50	0	0.00	382.50	1	1,401	0.07%
2023/11/14	0	383.00	0	0.00	383.50	0	1,388	0.00%
2023/11/09	0	0.00	5	386.50	390.00	-5	1,360	-0.37%
2023/11/08	37	384.04	31	385.31	384.00	6	1,376	0.44%
2023/11/03	1	389.00	1.2	386.33	386.00	-0.2	1,348	-0.01%
2023/11/02	0.1	390.00	0	0.00	391.00	0.1	1,371	0.01%
2023/10/20	1	379.50	0	0.00	383.50	1	1,526	0.07%
2023/10/19	13.2	381.81	13	384.27	383.50	0.2	1,544	0.01%
2023/10/17	0	0.00	1	385.50	379.50	-1	1,557	-0.06%
2023/10/11	0	0.00	1.1	387.41	385.50	-1.1	1,611	-0.07%
2023/10/05	1	382.00	0	0.00	385.00	1	1,644	0.06%
2023/10/04	1.1	375.18	1	376.50	376.00	0.1	1,682	0.01%
2023/10/02	1	373.50	2	373.00	374.00	-1	1,869	-0.05%
2023/09/28	1	366.00	0	0.00	368.00	1	1,979	0.05%
2023/09/25	3	377.17	3	384.00	382.00	0	2,033	0.00%
2023/09/22	2	367.75	2	370.00	374.00	0	2,017	0.00%
2023/09/21	1	372.00	0	0.00	367.50	1	2,002	0.05%
2023/09/19	1	397.00	0	0.00	386.50	1	1,967	0.05%
2023/09/18	0	0.00	2.2	399.21	394.50	-2.2	1,956	-0.11%
2023/09/15	1	386.50	1	390.50	388.50	0	1,904	0.00%
2023/09/14	3	390.17	3	389.50	391.50	0	1,901	0.00%
2023/09/11	1	391.00	0	0.00	383.50	1	1,911	0.05%
2023/09/08	1	395.00	2	397.00	390.00	-1	1,919	-0.05%
2023/09/07	1.2	390.39	0	0.00	391.00	1.2	1,899	0.06%
2023/09/05	1	397.42	20	396.08	397.00	-19	1,946	-0.98%
2023/09/04	20	391.00	0	0.00	390.50	20	1,942	1.03%
2023/08/29	0	0.00	1	383.00	386.00	-1	2,247	-0.04%
2023/08/25	1	374.00	0	0.00	371.50	1	2,319	0.04%
2023/08/18	1	368.00	1	371.00	371.00	0	2,436	0.00%
2023/08/17	2	358.50	1	368.01	373.00	1	2,426	0.04%
2023/08/14	0	366.50	0	0.00	365.50	0	2,485	0.00%
2023/08/10	2	385.50	0	0.00	384.50	2	2,540	0.08%
2023/08/09	0	0.00	1	394.50	395.50	-1	2,530	-0.04%
2023/08/08	0	0.00	1	395.00	389.00	-1	2,519	-0.04%
2023/08/04	1	390.00	0	0.00	390.00	1	2,466	0.04%
2023/08/02	0	0.00	4	403.88	406.50	-4	2,430	-0.16%
2023/08/01	0	0.00	1.2	398.92	402.00	-1.2	2,387	-0.05%
2023/07/27	0	0.00	10	391.00	390.50	-10	2,354	-0.42%
2023/07/26	1	396.50	0	0.00	395.00	1	2,348	0.04%
2023/07/25	1	397.50	1	396.50	395.50	0	2,339	0.00%
2023/07/24	11.1	396.91	0	0.00	392.50	11.1	2,342	0.47%
2023/07/21	1.5	389.67	0	0.00	391.50	1.5	2,337	0.06%
2023/07/20	2.1	398.31	0	0.00	397.00	2.1	2,339	0.09%
2023/07/19	0	0.00	1	402.50	403.00	-1	2,321	-0.04%
2023/07/14	1	401.00	1	405.50	403.00	0	2,300	0.00%
2023/07/13	1	416.50	1	419.50	414.00	0	2,248	0.00%
2023/07/12	3	421.83	0	0.00	417.50	3	2,242	0.13%
2023/07/11	1	420.50	0	0.00	426.00	1	2,216	0.05%
2023/07/10	3	425.83	4	421.13	420.50	-1	2,188	-0.05%
2023/07/07	2	411.00	4	416.63	415.00	-2	2,097	-0.10%
2023/07/06	7	411.14	7	415.64	406.50	0	2,017	0.00%
2023/07/04	1	399.50	1	404.50	404.50	0	1,877	0.00%
2023/07/03	1	399.50	0	0.00	399.50	1	1,871	0.05%
2023/06/26	1	389.00	1	404.50	399.50	0	1,925	0.00%
2023/06/21	1	393.00	0	0.00	389.50	1	1,964	0.05%
2023/06/15	0	0.00	1	396.00	397.50	-1	1,975	-0.05%
2023/06/13	2	399.75	0	0.00	397.00	2	1,969	0.10%
2023/06/12	0	0.00	1	401.50	398.50	-1	1,987	-0.05%
2023/06/09	22	396.11	21	399.02	399.00	1	1,979	0.05%
2023/06/07	2	389.25	0	0.00	389.50	2	1,958	0.10%
2023/06/06	8	400.69	9	387.89	388.00	-1	1,946	-0.05%
2023/06/05	6	420.50	7	422.21	421.50	-1	1,844	-0.05%
2023/06/02	2	405.00	1	405.00	400.50	1	1,810	0.06%
2023/06/01	2	417.00	4	410.88	406.00	-2	1,913	-0.10%
2023/05/31	1	413.50	3	411.67	408.00	-2	1,902	-0.11%
2023/05/30	3	409.50	2.4	406.22	408.50	0.6	1,888	0.03%
2023/05/29	0	0.00	1	391.54	400.00	-1	1,833	-0.05%
2023/05/26	1	397.00	1	393.50	389.00	0	1,804	0.00%
2023/05/23	2	393.50	1	393.50	393.50	1	1,897	0.05%
2023/05/22	0.1	388.00	0	0.00	390.00	0.1	1,895	0.00%
2023/05/19	1.1	394.89	3	395.33	390.00	-1.9	1,890	-0.10%
2023/05/18	0	0.00	2	399.75	399.50	-2	1,861	-0.11%
2023/05/17	0.2	395.83	0	0.00	393.50	0.2	1,872	0.01%
2023/05/16	0	0.00	1	397.49	394.00	-1	1,903	-0.05%
2023/05/12	1	376.00	0	383.50	381.00	1	1,856	0.05%
2023/05/08	0	0.00	2	385.00	383.00	-2	1,887	-0.11%
2023/05/02	0	0.00	1	378.00	378.00	-1	1,956	-0.05%
2023/04/27	0	0.00	0	371.50	368.00	0	1,987	0.00%
2023/04/25	1	361.00	1	357.00	356.00	0	2,046	0.00%
2023/04/21	1	382.99	0	0.00	371.00	1	2,062	0.05%
2023/04/20	0	385.00	1	387.50	382.00	-1	2,080	-0.05%
2023/04/18	0	0.00	1	396.50	390.00	-1	2,174	-0.05%
2023/04/17	0	0.00	1	392.00	393.00	-1	2,183	-0.05%
2023/04/14	1	391.00	0	0.00	389.00	1	2,211	0.05%
2023/04/13	19	393.95	18	395.31	390.00	1	2,213	0.04%
2023/04/12	2	393.75	1.1	389.27	392.50	0.9	2,204	0.04%
2023/04/07	2	385.48	0	0.00	381.50	2	2,253	0.09%
2023/04/06	0	380.00	0	382.50	386.00	0	2,246	0.00%
2023/03/31	1.1	387.05	0	0.00	385.50	1.1	2,234	0.05%
2023/03/30	0	0.00	0.1	394.50	394.00	-0.1	2,210	0.00%
2023/03/28	0	386.00	0	0.00	385.00	0	2,255	0.00%
2023/03/27	1.1	391.90	0	0.00	388.00	1.1	2,311	0.05%
2023/03/24	2.1	400.95	1	413.50	395.00	1.1	2,310	0.05%
2023/03/23	0	0.00	3	401.83	403.00	-3	2,254	-0.13%
2023/03/22	1	396.50	0	401.00	395.50	1	2,258	0.04%
2023/03/16	0	386.00	0	0.00	383.00	0	2,315	0.00%
2023/03/15	1	393.00	2.1	397.14	392.00	-1.1	2,336	-0.05%
2023/03/14	0	0.00	1	387.50	387.50	-1	2,326	-0.04%
2023/03/10	2.1	393.13	0	0.00	389.00	2.1	2,342	0.09%
2023/03/09	2	402.50	0	0.00	400.50	2	2,365	0.08%
2023/03/08	1	408.48	0	0.00	403.50	1	2,406	0.04%
2023/03/07	1	419.50	2	424.50	416.00	-1	2,376	-0.04%
2023/03/06	7	424.36	9	421.89	420.50	-2	2,325	-0.09%
2023/03/03	2	408.50	2	404.25	402.50	0	2,236	0.00%
2023/02/24	0.1	391.00	1	391.00	389.00	-0.9	2,430	-0.04%
2023/02/23	3	399.17	1	399.50	393.00	2	2,465	0.08%
2023/02/22	0	0.00	10	387.80	391.00	-10	2,505	-0.40%
2023/02/21	13	401.23	5	398.70	394.50	8	2,647	0.30%
2023/02/17	1	387.00	0	0.00	387.50	1	2,797	0.04%
2023/02/15	1	388.00	2	389.75	392.00	-1	2,959	-0.03%
2023/02/14	17	380.06	15	382.50	388.00	2	2,976	0.07%
2023/02/09	0	0.00	1	376.00	374.00	-1	3,046	-0.03%
2023/02/08	1	384.50	3	382.83	381.00	-2	3,101	-0.06%
2023/02/03	0	0.00	2	379.75	378.00	-2	3,189	-0.06%
2023/02/01	1	367.50	2	372.25	374.00	-1	3,330	-0.03%
2023/01/31	1	364.50	1	365.50	365.50	0	3,341	0.00%
2023/01/30	0	0.00	1	358.50	360.00	-1	3,372	-0.03%
2023/01/16	1	341.00	0	0.00	348.50	1	3,383	0.03%
2023/01/13	1	340.00	0	0.00	342.50	1	3,417	0.03%
2023/01/10	0	354.00	0	0.00	352.50	0	3,495	0.00%
2023/01/09	0	0.00	1	358.00	360.50	-1	3,543	-0.03%
2023/01/06	1	347.00	0	0.00	350.50	1	3,579	0.03%
2023/01/05	0	0.00	1	367.98	364.50	-1	3,575	-0.03%
2023/01/04	0	0.00	1	360.50	360.00	-1	3,612	-0.03%
2022/12/30	0	0.00	0.1	343.00	335.50	-0.1	3,666	0.00%
2022/12/29	1	341.50	1	344.00	343.50	0	3,710	0.00%
2022/12/28	1	353.00	1	348.50	346.00	0	3,750	0.00%
2022/12/27	0	0.00	1	368.50	368.50	-1	3,772	-0.03%
2022/12/26	1	363.50	0	0.00	363.50	1	3,826	0.03%
2022/12/23	2	361.00	1	365.00	364.00	1	3,959	0.03%
2022/12/22	1	369.00	0	0.00	366.50	1	4,089	0.02%
2022/12/19	1	348.00	3	352.33	376.00	-2	4,268	-0.05%
2022/12/16	0.1	375.00	0	0.00	372.00	0.1	4,244	0.00%
2022/12/14	0	0.00	1	380.50	383.50	-1	4,272	-0.02%
2022/12/12	1	371.50	0	0.00	374.00	1	4,279	0.02%
2022/12/05	2	406.50	0	0.00	402.00	2	4,359	0.05%
2022/12/01	1	399.50	1	401.50	400.50	0	4,611	0.00%
2022/11/28	0	0.00	2	391.00	395.50	-2	4,914	-0.04%
2022/11/25	6	391.50	6	393.00	391.50	0	5,037	0.00%
2022/11/24	1	399.00	0	0.00	400.50	1	5,143	0.02%
2022/11/23	2	406.25	0.1	410.00	398.50	2	5,217	0.04%
2022/11/22	0.1	391.00	2	393.00	395.00	-2	5,094	-0.04%
2022/11/21	3	390.00	1	392.00	388.00	2	5,134	0.04%
2022/11/18	1	384.50	2	391.25	387.00	-1	5,114	-0.02%
2022/11/17	3	392.50	1.1	393.09	392.50	1.9	5,053	0.04%
2022/11/16	0	0.00	16	369.84	371.00	-16	4,898	-0.33%
2022/11/15	1	367.00	13	362.77	370.50	-12	4,830	-0.25%
2022/11/14	15	346.83	0	0.00	353.00	15	4,741	0.32%
2022/11/11	11	354.73	1	346.50	341.00	10	4,703	0.21%
2022/11/08	14	325.86	14	326.82	320.50	0	4,736	0.00%
2022/11/07	0	0.00	5	323.00	322.50	-5	4,727	-0.11%
2022/11/03	1	307.50	0	0.00	310.50	1	4,830	0.02%
2022/11/01	0	0.00	1	308.00	302.00	-1	4,853	-0.02%
2022/10/31	0	0.00	6	303.08	300.50	-6	4,858	-0.12%
2022/10/28	0	0.00	10	295.00	284.00	-10	4,819	-0.21%
2022/10/21	1	297.00	0	0.00	292.00	1	4,874	0.02%
2022/10/19	1	311.00	1	313.00	311.00	0	4,832	0.00%
2022/10/17	2	317.25	1	309.00	316.50	1	4,800	0.02%
2022/10/14	10	334.50	2	332.25	328.50	8	4,769	0.17%
2022/10/13	0	0.00	0.2	330.00	324.50	-0.2	4,763	0.00%
2022/10/11	1	350.00	1	354.00	343.00	0	4,774	0.00%
2022/10/07	1.1	363.48	1	373.00	363.00	0.1	4,848	0.00%
2022/10/06	1	369.50	1	356.50	369.50	0	4,826	0.00%
2022/10/04	10	347.50	20	347.88	352.50	-10	4,766	-0.21%
2022/10/03	2	336.00	2	339.75	334.00	0	4,749	0.00%
2022/09/30	2	330.75	2	332.75	345.50	0	4,790	0.00%
2022/09/29	10	351.50	1	353.00	347.00	9	4,738	0.19%
2022/09/28	4.1	369.83	1	388.00	360.00	3.1	4,660	0.07%
2022/09/27	12	400.79	1	392.00	399.50	11	4,596	0.24%
2022/09/26	1	404.00	0	0.00	399.00	1	4,564	0.02%
2022/09/23	0	0.00	14	427.79	425.50	-14	4,521	-0.31%
2022/09/22	4.1	421.54	0	0.00	425.50	4.1	4,490	0.09%
2022/09/20	10	418.10	0	0.00	418.00	10	4,471	0.22%
2022/09/16	1	433.00	6	430.08	425.00	-5	4,449	-0.11%
2022/09/15	0	0.00	1	436.50	429.00	-1	4,463	-0.02%
2022/09/14	6	421.50	1	424.50	425.00	5	4,477	0.11%
2022/09/13	4	437.88	3	432.67	430.50	1	4,437	0.02%
2022/09/12	1	447.00	1	439.00	439.00	0	4,397	0.00%
2022/09/08	4	450.38	7	450.79	439.00	-3	4,366	-0.07%
2022/09/07	2	445.75	3	446.17	451.50	-1	4,188	-0.02%
2022/09/06	7	449.50	10	452.30	442.00	-3	4,099	-0.07%
2022/09/05	4	432.38	4	436.75	440.00	0	3,934	0.00%
2022/09/02	10	452.20	7	449.43	451.00	3	3,830	0.08%
2022/09/01	12	449.67	7	445.43	440.50	5	3,708	0.13%
2022/08/31	7	435.71	9	441.50	449.00	-2	3,572	-0.06%
2022/08/30	2	428.25	2	436.00	434.50	0	3,433	0.00%
2022/08/29	1	406.50	1	413.50	410.00	0	3,315	0.00%
2022/08/26	22	411.98	22	416.09	426.50	0	3,317	0.00%
2022/08/25	1	407.50	0	0.00	405.00	1	3,240	0.03%
2022/08/22	0	0.00	1	410.00	406.00	-1	3,281	-0.03%
2022/08/16	0	0.00	4	414.00	408.50	-4	3,186	-0.13%
2022/08/15	1	424.00	10	432.30	423.00	-9	3,131	-0.29%
2022/08/12	3	423.83	0	0.00	420.00	3	3,020	0.10%
2022/08/11	3	420.83	3	427.00	427.00	0	2,985	0.00%
2022/08/10	12	397.79	8	407.63	414.00	4	2,884	0.14%
2022/08/09	0	0.00	1	393.50	391.00	-1	2,791	-0.04%
2022/08/08	1	391.00	0	0.00	391.00	1	2,779	0.04%
2022/08/05	1	397.00	1	397.00	397.00	0	2,725	0.00%
2022/08/03	0	0.00	1	391.50	378.00	-1	2,660	-0.04%
2022/08/02	2	380.25	1	387.00	385.50	1	2,640	0.04%
2022/07/29	0	0.00	2	403.50	394.50	-2	2,625	-0.08%
2022/07/28	2	382.00	1	391.00	389.50	1	2,563	0.04%
2022/07/27	2	400.50	2	407.50	402.00	0	2,441	0.00%
2022/07/26	4	415.63	1	408.50	406.50	3	2,408	0.12%
2022/07/25	1	426.50	3	420.67	418.00	-2	2,403	-0.08%
2022/07/22	2	416.00	0	0.00	412.50	2	2,385	0.08%
2022/07/21	1	434.50	0	0.00	434.50	1	2,349	0.04%
2022/07/20	7	439.29	3	447.67	429.00	4	2,299	0.17%
2022/07/19	2	439.00	0	0.00	439.00	2	2,235	0.09%
2022/07/18	1	446.50	2	446.50	450.50	-1	2,207	-0.05%
2022/07/15	13	437.15	15	438.37	446.00	-2	2,127	-0.09%
2022/07/14	3	405.33	3	417.67	420.00	0	2,000	0.00%
2022/07/13	1	411.00	4	414.88	407.00	-3	1,953	-0.15%
2022/07/12	0	0.00	2	396.50	403.00	-2	1,911	-0.10%
2022/07/11	0	0.00	2	412.00	402.00	-2	1,893	-0.11%
2022/07/08	10	408.60	3	407.00	408.00	7	1,853	0.38%
2022/07/07	1	397.50	7	384.07	400.00	-6	1,756	-0.34%
2022/07/06	5	368.80	1	375.50	370.00	4	1,676	0.24%
2022/07/05	2	361.50	1	369.00	368.00	1	1,628	0.06%
2022/06/30	0	0.00	2	362.50	366.50	-2	1,566	-0.13%
2022/06/29	2	355.50	1	363.00	363.00	1	1,553	0.06%
2022/06/28	1	347.50	0	0.00	348.50	1	1,542	0.06%
2022/06/22	2	358.75	0	0.00	356.50	2	1,513	0.13%
2022/06/16	1	404.00	0	0.00	401.50	1	1,430	0.07%
2022/06/14	5	400.50	3	404.50	404.50	2	1,421	0.14%
2022/06/06	0	0.00	1	433.50	422.00	-1	1,385	-0.07%
2022/05/31	0	0.00	1	415.00	415.50	-1	1,361	-0.07%
2022/05/30	0	0.00	2	392.00	399.50	-2	1,321	-0.15%
2022/05/26	1	370.50	1	373.00	369.50	0	1,288	0.00%
2022/05/25	0	0.00	1	366.50	370.50	-1	1,288	-0.08%
2022/05/23	1	363.00	0	0.00	362.50	1	1,299	0.08%
2022/04/29	22	386.84	0	0.00	379.00	22	1,324	1.66%
2022/04/28	2	385.50	22	385.91	384.00	-20	1,326	-1.51%
2022/04/26	1	387.00	1	392.00	393.50	0	1,341	0.00%
2022/04/25	0	0.00	8	386.50	384.00	-8	1,386	-0.58%
2022/04/22	1	398.00	0	0.00	401.00	1	1,405	0.07%
2022/04/18	3	415.50	0	0.00	413.50	3	1,544	0.19%
2022/04/15	0	0.00	2	426.50	418.00	-2	1,573	-0.13%
2022/04/11	2	440.50	0	0.00	444.00	2	1,947	0.10%
2022/04/07	1	445.50	0	0.00	437.00	1	1,970	0.05%
2022/04/06	0	0.00	1	456.86	450.00	-1	1,978	-0.05%
2022/03/30	0	457.00	0	0.00	461.50	0	1,979	0.00%
2022/03/16	0	0.00	1	414.00	413.00	-1	2,158	-0.05%
2022/03/15	2	412.25	0	0.00	406.50	2	2,229	0.09%
2022/03/11	5	424.00	5	426.50	425.00	0	2,311	0.00%
2022/03/10	0	0.00	1	439.00	439.00	-1	2,325	-0.04%
2022/03/08	0	0.00	3	425.33	416.00	-3	2,454	-0.12%
2022/03/07	1	422.00	0	0.00	431.00	1	2,497	0.04%
2022/02/25	0	0.00	1	454.00	455.00	-1	2,852	-0.04%
2022/02/23	1	456.00	2	455.00	458.00	-1	3,056	-0.03%
2022/02/17	1	485.50	0	0.00	481.00	1	3,332	0.03%
2022/02/11	0	0.00	1	489.50	494.00	-1	3,512	-0.03%
2022/02/09	1	495.00	0	0.00	494.00	1	3,514	0.03%
2022/01/26	5	474.90	5	472.00	470.00	0	3,567	0.00%
2022/01/25	4	478.63	4	480.00	473.50	0	3,635	0.00%
2022/01/24	1	479.50	2	485.50	488.50	-1	3,613	-0.03%
2022/01/21	16	471.34	0	0.00	467.00	16	3,609	0.44%
2022/01/18	2	489.50	0	0.00	487.00	2	3,766	0.05%
2022/01/14	5	505.00	1	499.50	500.00	4	3,714	0.11%
2022/01/13	1	526.00	0	0.00	528.00	1	3,668	0.03%
2022/01/12	2	535.50	1	539.00	540.00	1	3,662	0.03%
2022/01/11	2	548.50	0	555.00	549.00	2	3,663	0.05%
2022/01/10	2	542.00	0	0.00	560.00	2	3,648	0.05%
2022/01/07	3	541.02	3	542.00	542.00	0	3,628	0.00%
2022/01/05	2	572.00	2	570.50	572.00	0	3,458	0.00%
2022/01/04	0	0.00	2	557.00	559.00	-2	3,404	-0.06%
2022/01/03	1	541.00	16	540.50	548.00	-15	3,414	-0.44%
2021/12/28	1	542.00	0	0.00	538.00	1	3,458	0.03%
2021/12/27	0	0.00	2.1	539.95	539.00	-2.1	3,509	-0.06%
2021/12/21	3	550.67	1	548.00	556.00	2	3,610	0.06%
2021/12/20	3	532.00	0	0.00	531.00	3	3,553	0.08%
2021/12/16	2	546.00	1	544.00	537.00	1	3,563	0.03%
2021/12/15	0	0.00	1	538.00	536.00	-1	3,596	-0.03%
2021/12/14	0	0.00	1	548.00	532.00	-1	3,609	-0.03%
2021/12/10	5	545.60	4	548.00	545.00	1	3,659	0.03%
2021/12/09	6	549.67	5	550.60	557.00	1	3,635	0.03%
2021/12/08	2	538.00	20	524.75	539.00	-18	3,561	-0.51%
2021/12/07	81	520.95	63	523.14	520.00	18	3,513	0.51%
2021/12/06	0	0.00	5	504.00	511.00	-5	3,505	-0.14%
2021/12/03	1	511.00	1	517.00	512.00	0	3,538	0.00%
2021/12/02	5	532.40	0	0.00	517.00	5	3,544	0.14%
2021/12/01	3	551.33	12	550.67	557.00	-9	3,534	-0.25%
2021/11/30	4	552.50	4	553.00	548.00	0	3,521	0.00%
2021/11/29	30	522.30	6	515.83	536.00	24	3,468	0.69%
2021/11/26	1	533.00	5	516.20	501.00	-4	3,450	-0.12%
2021/11/25	1	523.00	4	526.75	520.00	-3	3,382	-0.09%
2021/11/24	5	517.60	13	518.77	518.00	-8	3,344	-0.24%
2021/11/23	14	522.71	20	522.05	514.00	-6	3,305	-0.18%
2021/11/22	34	516.60	21	524.33	530.00	13	3,247	0.40%
2021/11/19	4	493.50	32	496.88	495.00	-28	3,109	-0.90%
2021/11/18	9	484.06	14	487.68	490.00	-5	3,002	-0.17%
2021/11/17	2	462.50	1	463.50	464.00	1	2,894	0.03%
2021/11/16	1	468.00	3	464.17	466.00	-2	2,881	-0.07%
2021/11/15	8	458.06	2	460.75	455.50	6	2,862	0.21%
2021/11/12	163	437.54	3	442.67	448.00	160	2,833	5.65%	大買/鉅額交易
2021/11/11	1	422.50	0	0.00	418.50	1	2,747	0.04%
2021/11/10	6	430.25	26	427.67	429.50	-20	2,767	-0.72%
2021/11/08	29	419.43	25	421.98	419.00	4	2,850	0.14%
2021/11/05	1	423.50	0	0.00	421.50	1	2,861	0.03%
2021/11/04	1	421.00	144	421.27	416.50	-143	2,873	-4.98%	大賣/鉅額交易
2021/11/03	1	426.00	0	0.00	426.00	1	2,861	0.03%
2021/11/02	1	463.00	0	0.00	434.00	1	2,841	0.04%
2021/11/01	1	436.00	1	440.00	444.50	0	2,769	0.00%
2021/10/28	1	432.00	0	0.00	427.00	1	2,712	0.04%
2021/10/27	0	0.00	1	428.00	440.00	-1	2,667	-0.04%
2021/10/26	0	0.00	1	410.00	420.00	-1	2,587	-0.04%
2021/10/20	2	393.75	2	392.25	391.50	0	2,501	0.00%
2021/10/19	34	394.78	0	0.00	399.00	34	2,515	1.35%
2021/10/15	0	0.00	33	391.50	384.00	-33	2,513	-1.31%
2021/10/14	4	381.38	4	384.25	384.50	0	2,529	0.00%
2021/10/13	0	0.00	15	381.50	380.50	-15	2,536	-0.59%
2021/10/12	21	391.57	63	379.42	392.00	-42	2,520	-1.67%
2021/10/08	0	0.00	2	389.75	386.00	-2	2,490	-0.08%
2021/10/07	16	403.28	3	403.17	413.00	13	2,439	0.53%
2021/10/06	142	396.74	0	0.00	398.00	142	2,436	5.83%	大買/鉅額交易
2021/10/01	1	399.50	16	393.69	387.50	-15	2,506	-0.60%
2021/09/30	0	0.00	15	411.67	412.00	-15	2,476	-0.61%
2021/09/29	4	407.50	33	412.47	404.50	-29	2,493	-1.16%
2021/09/27	0	0.00	33	453.71	454.00	-33	2,539	-1.30%
2021/09/24	10	452.45	110	455.36	454.00	-100	2,564	-3.90%	大賣/
2021/09/17	1	456.00	1	458.00	464.50	0	2,630	0.00%
2021/09/16	1	451.00	0	0.00	450.00	1	2,773	0.04%
2021/09/15	1	468.00	1	480.50	460.00	0	2,780	0.00%
2021/09/13	0	0.00	1	500.00	500.00	-1	2,774	-0.04%
2021/09/10	1	497.00	4	501.75	504.00	-3	2,808	-0.11%
2021/09/09	1	500.00	1	496.50	496.50	0	2,819	0.00%
2021/09/08	1	512.00	51	508.96	498.50	-50	2,832	-1.77%
2021/09/07	7	533.00	5	520.80	523.00	2	2,797	0.07%
2021/09/06	36	549.03	15	530.00	524.00	21	2,768	0.76%
2021/09/03	22	536.50	21	528.57	526.00	1	2,718	0.04%
2021/09/02	13	532.54	4	531.00	516.00	9	2,713	0.33%
2021/09/01	43	508.78	44	518.95	518.00	-1	2,674	-0.04%
2021/08/27	0	0.00	24	475.60	476.00	-24	2,725	-0.88%
2021/08/26	5	478.30	5	468.50	468.50	0	2,755	0.00%
2021/08/25	1	485.00	1	489.00	492.00	0	2,777	0.00%
2021/08/20	1	465.00	4	464.00	467.00	-3	2,895	-0.10%
2021/08/19	3	477.50	3	455.00	455.00	0	2,896	0.00%
2021/08/17	25	491.84	0	0.00	471.00	25	2,958	0.85%
2021/08/13	30	497.03	21	502.95	504.00	9	3,009	0.30%
2021/08/12	32	472.83	3	481.17	511.00	29	3,027	0.96%
2021/08/11	2	504.00	1	493.00	493.00	1	2,977	0.03%
2021/08/10	10	506.20	0	0.00	503.00	10	3,012	0.33%
2021/08/09	15	527.00	0	0.00	523.00	15	3,046	0.49%
2021/08/05	1	516.00	3	519.00	517.00	-2	3,155	-0.06%
2021/07/30	0	0.00	5	519.00	519.00	-5	3,344	-0.15%
2021/07/29	21	523.48	0	0.00	527.00	21	3,387	0.62%
2021/07/28	7	533.00	62	533.03	528.00	-55	3,444	-1.60%
2021/07/27	0	0.00	7	557.29	553.00	-7	3,497	-0.20%
2021/07/26	1	567.00	1	564.00	564.00	0	3,555	0.00%
2021/07/23	0	0.00	1	572.00	561.00	-1	3,647	-0.03%
2021/07/21	3	552.33	3	543.00	542.00	0	3,788	0.00%
2021/07/20	1	558.00	13	543.23	543.00	-12	3,916	-0.31%
2021/07/19	4	571.00	3	568.00	568.00	1	3,916	0.03%
2021/07/16	3	568.67	2	574.00	578.00	1	3,927	0.03%
2021/07/15	3	568.00	4	571.00	567.00	-1	3,947	-0.03%
2021/07/14	41	569.46	11	565.55	563.00	30	3,947	0.76%
2021/07/13	6	573.00	22	577.91	564.00	-16	3,982	-0.40%
2021/07/12	1	571.00	7	571.71	568.00	-6	4,169	-0.14%
2021/07/09	1	590.00	56	570.46	570.00	-55	4,325	-1.27%
2021/07/08	69	617.74	14	606.57	600.00	55	4,275	1.29%
2021/07/07	32	598.88	3	595.00	598.00	29	4,193	0.69%
2021/07/06	0	0.00	0	591.00	590.00	0	4,171	0.00%
2021/07/05	35	595.11	13	600.08	598.00	22	4,158	0.53%
2021/07/02	1	570.00	12	580.75	583.00	-11	4,079	-0.27%
2021/07/01	3	557.67	0	0.00	550.00	3	4,034	0.07%
2021/06/30	1	565.00	8	562.00	564.00	-7	4,017	-0.17%
2021/06/29	0	0.00	28	583.82	572.00	-28	3,991	-0.70%
2021/06/28	1	577.00	12	582.50	582.00	-11	3,963	-0.28%
2021/06/25	97	574.00	25	570.60	588.00	72	3,942	1.83%
2021/06/24	33	533.15	2	545.00	546.00	31	3,807	0.81%
2021/06/23	1	519.00	2	526.50	528.00	-1	3,744	-0.03%
2021/06/22	1	518.00	0	0.00	512.00	1	3,715	0.03%
2021/06/17	1	527.00	2	525.50	527.00	-1	3,644	-0.03%
2021/06/16	2	513.50	2	513.00	506.00	0	3,617	0.00%
2021/06/15	2	526.50	2	522.50	521.00	0	3,607	0.00%
2021/06/11	7	516.14	15	520.73	514.00	-8	3,603	-0.22%
2021/06/10	11	518.91	7	520.00	520.00	4	3,583	0.11%
2021/06/09	0	0.00	4	507.00	505.00	-4	3,547	-0.11%
2021/06/08	7	511.14	6	513.50	513.00	1	3,537	0.03%
2021/06/07	2	490.50	4	487.50	497.00	-2	3,468	-0.06%
2021/06/04	2	489.75	1	492.50	492.50	1	3,465	0.03%
2021/06/03	1	490.00	2	499.00	488.50	-1	3,490	-0.03%
2021/06/02	4	492.13	4	491.50	493.00	0	3,465	0.00%
2021/06/01	12	482.79	14	489.93	486.00	-2	3,435	-0.06%
2021/05/28	1	462.50	1	467.50	458.00	0	3,384	0.00%
2021/05/27	1	461.50	0	0.00	460.50	1	3,390	0.03%
2021/05/26	1	452.00	32	463.34	465.50	-31	3,402	-0.91%
2021/05/25	3	458.67	38	456.01	455.00	-35	3,388	-1.03%
2021/05/24	52	439.47	6.1	437.62	442.50	46	3,371	1.36%
2021/05/21	1	414.00	0	0.00	413.50	1	3,308	0.03%
2021/05/20	36	406.69	5	406.60	403.50	31	3,343	0.93%
2021/05/19	2.1	388.52	3	391.67	398.00	-1	3,409	-0.03%
2021/05/18	5	386.30	3	394.50	397.50	2	3,424	0.06%
2021/05/17	4	376.00	7	382.00	369.00	-3	3,416	-0.09%
2021/05/14	4	423.25	5	418.90	409.50	-1	3,420	-0.03%
2021/05/13	1	418.50	2	413.00	423.00	-1	3,401	-0.03%
2021/05/12	47	444.09	4	416.38	410.00	43	3,509	1.23%
2021/05/11	2	457.75	3	463.00	441.50	-1	3,460	-0.03%
2021/05/10	30	489.98	0	0.00	480.00	30	3,436	0.87%
2021/05/07	2	494.00	0	0.00	494.00	2	3,442	0.06%
2021/05/06	0	0.00	17	485.18	474.50	-17	3,464	-0.49%
2021/05/05	7	497.93	20	489.53	477.00	-13	3,451	-0.38%
2021/05/04	16	500.25	6	505.42	497.00	10	3,442	0.29%
2021/05/03	4	521.50	12	519.75	510.00	-8	3,473	-0.23%
2021/04/29	6	557.67	25	556.44	550.00	-19	3,543	-0.54%
2021/04/28	9	544.22	30	552.93	551.00	-21	3,500	-0.60%
2021/04/27	11	532.45	7	527.57	529.00	4	3,428	0.12%
2021/04/26	14	533.14	6	528.83	533.00	8	3,445	0.23%
2021/04/23	2	501.00	18	500.61	503.00	-16	3,376	-0.47%
2021/04/22	1	499.00	3	487.00	483.00	-2	3,441	-0.06%
2021/04/21	1	499.50	1	513.86	490.00	0	3,461	0.00%
2021/04/19	3	534.67	1	522.00	515.00	2	3,530	0.06%
2021/04/16	6	537.00	6	536.83	520.00	0	3,617	0.00%
2021/04/15	8	514.76	9	516.22	525.00	-1	3,527	-0.03%
2021/04/14	1	485.00	0	0.00	477.50	1	3,408	0.03%
2021/04/09	0	0.00	10	482.30	479.50	-10	3,529	-0.28%
2021/04/08	0	0.00	5	474.00	478.50	-5	3,553	-0.14%
2021/04/07	2	470.50	2	473.00	470.00	0	3,550	0.00%
2021/04/01	0	0.00	1	480.00	480.00	-1	3,569	-0.03%
2021/03/31	3	490.67	0	0.00	484.00	3	3,573	0.08%
2021/03/30	44	488.27	2	492.00	489.00	42	3,573	1.18%
2021/03/29	1	482.00	1	481.00	481.00	0	3,566	0.00%
2021/03/25	2	469.50	2	471.50	467.00	0	3,613	0.00%
2021/03/23	1	464.00	2	463.50	463.00	-1	3,712	-0.03%
2021/03/19	1	477.00	8	475.69	474.00	-7	3,829	-0.18%
2021/03/18	2	478.50	13	480.00	479.00	-11	3,852	-0.29%
2021/03/17	0	0.00	1	486.00	480.50	-1	3,930	-0.03%
2021/03/16	4	482.63	0	0.00	482.50	4	3,939	0.10%
2021/03/12	0	0.00	21	480.64	483.00	-21	4,019	-0.52%
2021/03/11	9	487.50	0	0.00	487.50	9	4,077	0.22%
2021/03/10	0	0.00	5	490.50	485.00	-5	4,117	-0.12%
2021/03/09	30	485.15	2	486.50	491.50	28	4,166	0.67%
2021/03/08	10	489.60	1	480.50	480.50	9	4,184	0.22%
2021/03/05	3	486.50	3	483.17	483.00	0	4,272	0.00%
2021/03/02	0	0.00	17	495.91	483.00	-17	4,671	-0.36%
2021/02/26	6	495.17	0	0.00	494.00	6	4,696	0.13%
2021/02/25	2	495.00	14	499.79	506.00	-12	4,756	-0.25%
2021/02/24	5	516.99	8	501.00	496.00	-3	4,786	-0.06%
2021/02/23	1	508.00	3	510.00	512.00	-2	4,781	-0.04%
2021/02/22	2	513.50	5	521.40	514.00	-3	4,818	-0.06%
2021/02/19	7	516.86	6	513.33	510.00	1	4,871	0.02%
2021/02/18	13	495.81	2	495.00	496.50	11	4,805	0.23%
2021/02/17	3	477.83	13	477.62	482.00	-10	4,817	-0.21%
2021/02/05	1	485.00	3	497.33	477.00	-2	4,874	-0.04%
2021/02/04	2	504.00	1	501.00	497.50	1	4,900	0.02%
2021/02/03	8	517.38	8	519.00	503.00	0	4,883	0.00%
2021/02/02	0	0.00	1	496.00	491.00	-1	4,799	-0.02%
2021/02/01	5	488.60	2	484.50	491.50	3	4,868	0.06%
2021/01/29	6	487.50	7	485.71	482.00	-1	4,875	-0.02%
2021/01/28	2	488.50	2	485.75	487.00	0	4,882	0.00%
2021/01/27	5	485.10	5	488.20	484.50	0	4,888	0.00%
2021/01/26	10	488.00	1	498.00	482.00	9	4,894	0.18%
2021/01/25	2	498.25	2	495.25	490.00	0	4,905	0.00%
2021/01/22	3	471.00	16	484.56	493.00	-13	4,857	-0.27%
2021/01/21	0	0.00	1	453.50	454.50	-1	4,766	-0.02%
2021/01/20	4	453.75	3	457.00	452.00	1	4,759	0.02%
2021/01/19	1	474.00	1	472.00	471.00	0	4,749	0.00%
2021/01/18	13	458.50	5	456.20	462.00	8	4,773	0.17%
2021/01/15	1	467.00	2	479.00	468.00	-1	4,790	-0.02%
2021/01/14	1	490.00	21	506.43	492.00	-20	4,791	-0.42%
2021/01/13	4	499.75	4	500.38	502.00	0	4,790	0.00%
2021/01/12	41	489.59	3	486.83	489.00	38	4,789	0.79%
2021/01/11	19	504.08	22	502.23	490.00	-3	4,786	-0.06%
2021/01/08	37	524.76	10	527.90	518.00	27	4,753	0.57%
2021/01/07	13	540.62	2	541.50	539.00	11	4,672	0.24%
2021/01/06	2	555.00	37	563.43	550.00	-35	4,659	-0.75%
2021/01/05	3	571.00	10	573.50	574.00	-7	4,653	-0.15%
2021/01/04	1	569.00	1	571.00	571.00	0	4,791	0.00%
2020/12/31	1	569.00	1	572.00	567.00	0	4,877	0.00%
2020/12/30	2	561.50	3	564.67	568.00	-1	4,875	-0.02%
2020/12/28	4	568.75	0	0.00	571.00	4	4,930	0.08%
2020/12/25	5	563.00	0	0.00	569.00	5	4,955	0.10%
2020/12/24	1	564.00	5	567.00	564.00	-4	4,982	-0.08%
2020/12/23	4	567.75	3	569.67	568.00	1	5,008	0.02%
2020/12/22	1	567.00	1	579.00	566.00	0	5,091	0.00%
2020/12/21	3	584.00	0	0.00	582.00	3	5,123	0.06%
2020/12/18	4	576.50	6	574.83	579.00	-2	5,128	-0.04%
2020/12/17	1	563.00	2	561.00	562.00	-1	5,119	-0.02%
2020/12/16	4	573.00	9	575.22	567.00	-5	5,197	-0.10%
2020/12/15	7	564.43	18	572.78	560.00	-11	5,206	-0.21%
2020/12/14	11	594.00	5	589.60	584.00	6	5,224	0.11%
2020/12/11	11	600.73	8	595.63	590.00	3	5,305	0.06%
2020/12/10	4	612.00	3	615.67	611.00	1	5,279	0.02%
2020/12/09	1	619.00	1	624.00	622.00	0	5,346	0.00%
2020/12/08	6	624.33	25	624.28	618.00	-19	5,412	-0.35%
2020/12/07	3	623.00	8	623.00	613.00	-5	5,427	-0.09%
2020/12/04	14	639.43	2	642.50	637.00	12	5,424	0.22%
2020/12/03	5	645.20	23	642.91	637.00	-18	5,489	-0.33%
2020/12/02	5	636.20	1	642.00	633.00	4	5,511	0.07%
2020/12/01	7	642.14	5	645.00	641.00	2	5,553	0.04%
2020/11/30	8	645.38	7	646.71	636.00	1	5,534	0.02%
2020/11/27	13	645.15	36	633.14	663.00	-23	5,516	-0.42%
2020/11/26	24	608.17	4	603.75	615.00	20	5,365	0.37%
2020/11/25	1	595.00	10	607.00	595.00	-9	5,445	-0.17%
2020/11/24	5	605.60	6	605.00	601.00	-1	5,497	-0.02%
2020/11/23	5	594.00	4	606.25	592.00	1	5,478	0.02%
2020/11/20	10	599.10	1	594.00	593.00	9	5,466	0.16%
2020/11/19	2	608.50	0	0.00	603.00	2	5,497	0.04%
2020/11/18	24	606.13	69	597.25	609.00	-45	5,527	-0.81%
2020/11/17	1	591.00	1	602.00	590.00	0	5,517	0.00%
2020/11/16	2	596.50	1	603.00	589.00	1	5,637	0.02%
2020/11/13	7	590.29	7	587.43	591.00	0	5,691	0.00%
2020/11/12	14.1	583.44	10	576.70	583.00	4.1	5,756	0.07%
2020/11/11	2	572.50	1	578.00	578.00	1	5,725	0.02%
2020/11/10	1	591.00	0	0.00	579.00	1	5,836	0.02%
2020/11/09	2	595.00	15	588.80	598.00	-13	5,814	-0.22%
2020/11/06	0	0.00	2	572.00	569.00	-2	5,792	-0.03%
2020/11/04	2	569.50	3	574.00	577.00	-1	5,941	-0.02%
2020/11/03	2	557.50	2	560.50	565.00	0	6,090	0.00%
2020/11/02	2	563.50	2	546.00	546.00	0	6,177	0.00%
2020/10/30	6	569.33	5	565.80	561.00	1	6,202	0.02%
2020/10/29	1	571.00	1	575.00	581.00	0	6,258	0.00%
2020/10/28	3	585.67	4	588.00	586.00	-1	6,293	-0.02%
2020/10/27	1	592.00	1	594.00	594.00	0	6,374	0.00%
2020/10/26	1	594.00	1	585.00	585.00	0	6,457	0.00%
2020/10/23	7	577.43	7	584.57	587.00	0	6,507	0.00%
2020/10/22	0	0.00	1	573.00	575.00	-1	6,670	-0.01%
2020/10/21	1	559.00	2	555.50	555.00	-1	6,800	-0.01%
2020/10/20	3	546.00	4	544.75	550.00	-1	6,999	-0.01%
2020/10/19	1	549.00	67	546.66	551.00	-66	7,198	-0.92%
2020/10/16	7	551.43	10	554.10	535.00	-3	7,283	-0.04%
2020/10/15	2	564.00	2	568.50	567.00	0	7,279	0.00%
2020/10/14	19	575.58	9	569.33	568.00	10	7,306	0.14%
2020/10/13	8	570.63	9	569.78	569.00	-1	7,319	-0.01%
2020/10/12	6	581.83	3	572.33	569.00	3	7,342	0.04%
2020/10/08	9	610.11	10	613.60	606.00	-1	7,296	-0.01%
2020/10/07	19	591.42	11	589.45	599.00	8	7,291	0.11%
2020/10/06	11	592.45	1	595.00	590.00	10	7,370	0.14%
2020/10/05	7	589.71	8	590.00	586.00	-1	7,537	-0.01%
2020/09/29	7	591.86	7	588.00	586.00	0	7,868	0.00%
2020/09/28	4	581.00	5	581.60	581.00	-1	7,979	-0.01%
2020/09/25	11	579.73	7	583.00	579.00	4	8,058	0.05%
2020/09/24	1	591.00	0	0.00	584.00	1	8,127	0.01%
2020/09/23	2	617.00	2	610.00	610.00	0	8,220	0.00%
2020/09/22	3	612.67	5	609.80	611.00	-2	8,420	-0.02%
2020/09/21	5	622.40	6	620.67	615.00	-1	8,551	-0.01%
2020/09/18	4	607.25	4	604.00	608.00	0	8,617	0.00%
2020/09/17	24	604.08	8	602.88	598.00	16	8,841	0.18%
2020/09/16	24	608.67	18	606.50	613.00	6	8,885	0.07%
2020/09/15	2	596.00	2	594.50	591.00	0	8,933	0.00%
2020/09/14	12	593.75	11	596.09	597.00	1	9,134	0.01%
2020/09/11	9	576.33	14	575.86	585.00	-5	9,156	-0.05%
2020/09/10	6	578.00	7	574.71	566.00	-1	9,256	-0.01%
2020/09/09	15	573.53	15	567.00	576.00	0	9,527	0.00%
2020/09/08	6	583.17	7	587.86	581.00	-1	9,557	-0.01%
2020/09/07	16	580.44	13	570.85	571.00	3	9,562	0.03%
2020/09/04	10	586.20	9	590.11	592.00	1	9,598	0.01%
2020/09/03	9	609.89	13	617.46	609.00	-4	9,594	-0.04%
2020/09/02	18	616.50	9	615.44	620.00	9	9,637	0.09%
2020/09/01	6	590.33	12	585.83	598.00	-6	9,674	-0.06%
2020/08/31	2	595.00	8	595.75	572.00	-6	9,660	-0.06%
2020/08/28	13	615.08	8	611.38	601.00	5	9,672	0.05%
2020/08/27	12	634.75	13	636.08	634.00	-1	9,861	-0.01%
2020/08/26	6	628.17	6	630.50	626.00	0	10,059	0.00%
2020/08/25	5	628.40	5	632.40	634.00	0	10,124	0.00%
2020/08/24	5	620.20	6	628.00	629.00	-1	10,108	-0.01%
2020/08/21	2	609.00	8	613.75	613.00	-6	10,137	-0.06%
2020/08/20	9	602.00	3	622.33	593.00	6	10,083	0.06%
2020/08/19	6	634.33	1	631.00	640.00	5	9,977	0.05%
2020/08/18	7	641.71	5	629.40	617.00	2	9,929	0.02%
2020/08/17	2	666.50	2	667.50	665.00	0	9,841	0.00%
2020/08/14	1	669.00	6	666.67	677.00	-5	9,837	-0.05%
2020/08/13	3	652.00	1	667.00	650.00	2	9,788	0.02%
2020/08/12	7	652.86	6	656.83	656.00	1	9,829	0.01%
2020/08/11	7	659.14	10	658.50	652.00	-3	9,880	-0.03%
2020/08/10	27	661.89	9	670.33	662.00	18	9,942	0.18%
2020/08/07	17	655.53	20	666.00	661.00	-3	9,921	-0.03%
2020/08/06	14	696.00	3	690.00	682.00	11	9,839	0.11%
2020/08/05	12	693.17	3	690.00	686.00	9	9,838	0.09%
2020/08/04	8	685.25	13	683.85	693.00	-5	9,891	-0.05%
2020/08/03	7	669.29	11	677.00	667.00	-4	9,925	-0.04%
2020/07/31	15	677.73	7	671.43	678.00	8	9,994	0.08%
2020/07/30	9	672.78	2	677.50	668.00	7	9,963	0.07%
2020/07/29	18	665.11	15	667.80	679.00	3	9,928	0.03%
2020/07/28	25	684.24	13	680.08	667.00	12	9,888	0.12%
2020/07/27	16	661.00	17	659.94	669.00	-1	9,824	-0.01%
2020/07/24	17	654.06	15	661.20	630.00	2	9,696	0.02%
2020/07/23	13	679.92	2	675.00	679.00	11	9,550	0.12%
2020/07/22	13	767.92	5	744.40	715.00	8	9,418	0.08%
2020/07/21	2	762.00	2	781.00	779.00	0	9,337	0.00%
2020/07/17	2	759.50	5	746.40	725.00	-3	9,421	-0.03%
2020/07/16	5	751.80	7	760.29	760.00	-2	9,509	-0.02%
2020/07/15	4	777.00	3	794.33	756.00	1	9,495	0.01%
2020/07/14	17	783.82	19	780.79	781.00	-2	9,549	-0.02%
2020/07/13	6	786.17	6	796.67	777.00	0	9,517	0.00%
2020/07/10	8	787.00	5	774.40	773.00	3	9,473	0.03%
2020/07/09	14	817.71	16	819.88	818.00	-2	9,323	-0.02%
2020/07/08	21	800.62	25	794.04	804.00	-4	9,208	-0.04%
2020/07/07	5	771.00	11	769.00	761.00	-6	9,005	-0.07%
2020/07/06	10	757.80	3	751.00	760.00	7	9,093	0.08%
2020/07/03	7	745.57	6	752.67	741.00	1	9,133	0.01%
2020/07/02	6	753.33	15	753.47	753.00	-9	9,191	-0.10%
2020/07/01	26	736.77	23	735.74	733.00	3	9,239	0.03%
2020/06/30	44	693.25	25	698.68	700.00	19	9,140	0.21%
2020/06/29	26	677.96	9	676.67	677.00	17	9,160	0.19%
2020/06/24	33	676.36	34.1	679.31	690.00	-1.1	9,175	-0.01%
2020/06/23	14	643.00	23	638.30	639.00	-9	9,166	-0.10%
2020/06/22	25	643.60	12	637.17	630.00	13	9,280	0.14%
2020/06/19	20	647.60	15	647.60	627.00	5	9,347	0.05%
2020/06/18	15	622.00	19	618.84	620.00	-4	9,180	-0.04%
2020/06/17	11	623.62	35	614.31	612.00	-24	9,294	-0.26%
2020/06/16	47	610.51	20.4	611.33	627.00	26.6	9,253	0.29%
2020/06/15	2	582.50	14	584.00	570.00	-12	9,157	-0.13%
2020/06/12	3	566.00	21.2	570.20	583.00	-18.2	9,291	-0.20%
2020/06/11	7	587.57	19	587.68	572.00	-12	9,417	-0.13%
2020/06/10	16	587.88	4.1	582.18	590.00	11.9	9,442	0.13%
2020/06/09	10	583.60	8	575.00	575.00	2	9,519	0.02%
2020/06/08	27	584.74	5	583.60	578.00	22	9,576	0.23%
2020/06/05	7	570.57	48	569.29	569.00	-41	9,508	-0.43%
2020/06/04	22	567.32	17	560.59	561.00	5	9,544	0.05%
2020/06/03	17	572.29	16	568.69	566.00	1	9,544	0.01%
2020/06/02	27	527.93	10	528.30	553.00	17	9,336	0.18%
2020/06/01	12	496.50	9	497.17	503.00	3	9,186	0.03%
2020/05/29	2	478.00	2	481.75	482.50	0	9,197	0.00%
2020/05/28	2	482.75	10	485.75	481.00	-8	9,267	-0.09%
2020/05/27	5	477.50	9	479.89	477.00	-4	9,336	-0.04%
2020/05/26	1	487.50	1	487.00	477.50	0	9,446	0.00%
2020/05/25	11	477.95	3	479.33	479.00	8	9,547	0.08%
2020/05/22	5	477.20	0	0.00	475.00	5	9,620	0.05%
2020/05/21	6	488.42	1	486.50	486.50	5	9,608	0.05%
2020/05/20	0	0.00	5	486.60	490.00	-5	9,650	-0.05%
2020/05/19	4	476.88	7	474.71	475.50	-3	9,728	-0.03%
2020/05/18	11	472.18	2	487.75	464.50	9	9,709	0.09%
2020/05/15	3	503.33	37	500.93	493.00	-34	9,652	-0.35%
2020/05/14	7	502.86	7	504.57	498.50	0	9,603	0.00%
2020/05/13	2	497.75	1	506.00	504.00	1	9,530	0.01%
2020/05/12	10	512.10	6	501.00	500.00	4	9,510	0.04%
2020/05/11	8	498.69	13	503.38	508.00	-5	9,533	-0.05%
2020/05/08	13	491.77	13	491.04	490.00	0	9,472	0.00%
2020/05/07	2	486.00	10	479.35	485.50	-8	9,440	-0.08%
2020/05/06	1	468.00	3	473.00	467.00	-2	9,392	-0.02%
2020/05/05	4	467.88	3	477.00	465.00	1	9,437	0.01%
2020/05/04	3	470.50	5	473.50	471.50	-2	9,433	-0.02%
2020/04/30	23	476.41	15	474.10	485.50	8	9,440	0.08%
2020/04/29	17	459.91	9	459.50	458.00	8	9,384	0.09%
2020/04/28	13	449.38	11	452.14	448.50	2	9,394	0.02%
2020/04/27	5	451.10	8	447.88	452.00	-3	9,447	-0.03%
2020/04/24	13	432.50	13	434.27	431.00	0	9,442	0.00%
2020/04/23	22	442.45	3	442.50	440.50	19	9,435	0.20%
2020/04/22	45	436.64	39	440.45	444.00	6	9,413	0.06%
2020/04/21	35	449.84	13	450.46	443.00	22	9,355	0.24%
2020/04/20	26	459.87	39	460.87	463.00	-13	9,315	-0.14%
2020/04/17	27	475.76	57	475.32	465.50	-30	9,337	-0.32%
2020/04/16	14	471.25	17	468.21	470.00	-3	9,371	-0.03%
2020/04/15	2	461.00	10	460.20	460.00	-8	9,472	-0.08%
2020/04/14	22	454.41	11	453.45	452.00	11	9,522	0.12%
2020/04/13	26	444.56	47	447.36	439.50	-21	9,684	-0.22%
2020/04/10	28	449.02	27	452.33	445.50	1	9,730	0.01%
2020/04/09	13	456.73	24	465.79	445.00	-11	9,862	-0.11%
2020/04/08	12	459.42	6	458.08	465.00	6	9,795	0.06%
2020/04/07	11	458.95	14	460.75	456.00	-3	9,855	-0.03%
2020/04/06	13	431.73	8	429.94	443.50	5	9,765	0.05%
2020/04/01	8	409.13	6	414.42	414.50	2	9,592	0.02%
2020/03/31	29	411.93	31	409.55	413.00	-2	9,512	-0.02%
2020/03/30	9	397.22	8	396.00	403.50	1	9,362	0.01%
2020/03/27	17	415.29	18	417.83	410.00	-1	9,307	-0.01%
2020/03/26	29	407.74	30	403.00	419.50	-1	9,148	-0.01%
2020/03/25	15	399.23	20	400.90	403.00	-5	9,014	-0.06%
2020/03/24	12	365.08	19	362.29	371.00	-7	9,013	-0.08%
2020/03/23	29	333.88	30	326.20	337.50	-1	9,182	-0.01%
2020/03/20	8	325.50	18	317.94	327.00	-10	9,121	-0.11%
2020/03/19	43	320.07	11	304.68	297.50	32	9,194	0.35%
2020/03/18	16	341.13	17	332.88	330.50	-1	9,186	-0.01%
2020/03/17	24	362.04	32	363.16	345.50	-8	9,132	-0.09%
2020/03/16	30	402.15	36	386.74	373.50	-6	9,172	-0.07%
2020/03/13	38	392.04	26	395.54	415.00	12	9,244	0.13%
2020/03/12	43	445.77	37	454.38	432.00	6	9,254	0.06%
2020/03/11	15	493.77	25	486.08	480.00	-10	9,150	-0.11%
2020/03/10	35	488.51	26	485.19	493.50	9	9,218	0.10%
2020/03/09	49	498.21	45	496.44	490.00	4	9,106	0.04%
2020/03/06	41	516.12	29	516.72	515.00	12	9,014	0.13%
2020/03/05	17	527.18	18	531.39	528.00	-1	9,002	-0.01%
2020/03/04	21	505.38	19	509.87	521.00	2	8,965	0.02%
2020/03/03	44	509.14	46	506.87	507.00	-2	8,905	-0.02%
2020/03/02	29	491.47	87.4	497.74	489.50	-58.4	8,856	-0.66%
2020/02/27	41	521.07	321.6	515.95	505.00	-280.6	8,719	-3.22%	大賣/鉅額交易
2020/02/26	22	543.59	108	546.31	534.00	-86	8,612	-1.00%	大賣/
2020/02/25	25	550.12	82	556.43	563.00	-57	8,514	-0.67%
2020/02/24	8	542.25	9	542.67	551.00	-1	8,518	-0.01%
2020/02/21	14	549.86	14	550.57	552.00	0	8,550	0.00%
2020/02/20	25	541.24	33	546.64	547.00	-8	8,498	-0.09%
2020/02/19	13	522.62	15	529.00	531.00	-2	8,398	-0.02%
2020/02/18	14	524.50	12	522.83	518.00	2	8,380	0.02%
2020/02/17	8	533.63	7	535.43	530.00	1	8,459	0.01%
2020/02/14	9	539.11	14	541.14	545.00	-5	8,466	-0.06%
2020/02/13	11	543.55	10	543.40	537.00	1	8,490	0.01%
2020/02/12	20	542.00	14	544.71	547.00	6	8,550	0.07%
2020/02/11	15	528.20	11	528.00	531.00	4	8,481	0.05%
2020/02/10	14	509.86	15	515.27	522.00	-1	8,516	-0.01%
2020/02/07	9	525.67	3	517.67	518.00	6	8,532	0.07%
2020/02/06	9	520.89	10	529.60	538.00	-1	8,622	-0.01%
2020/02/05	7	540.00	1	526.00	520.00	6	8,553	0.07%
2020/02/04	3	533.67	4	540.50	535.00	-1	8,490	-0.01%
2020/02/03	26	505.81	26	510.65	538.00	0	8,476	0.00%
2020/01/31	52	539.69	64	540.66	536.00	-12	8,364	-0.14%
2020/01/30	56	558.20	52	550.23	531.00	4	8,370	0.05%
2020/01/20	28	589.75	30	586.10	590.00	-2	8,304	-0.02%
2020/01/17	34	580.26	29	582.24	572.00	5	8,278	0.06%
2020/01/16	17	584.24	19	577.79	589.00	-2	8,323	-0.02%
2020/01/15	23	579.26	21	580.38	573.00	2	8,315	0.02%
2020/01/14	15	592.00	15	587.73	590.00	0	8,322	0.00%
2020/01/13	30	586.47	26	586.96	584.00	4	8,284	0.05%
2020/01/10	53	609.83	51	615.27	601.00	2	8,273	0.02%
2020/01/09	31	594.32	39	593.54	608.00	-8	8,201	-0.10%
2020/01/08	24	566.58	16	565.50	572.00	8	8,170	0.10%
2020/01/07	36	568.69	45.2	558.03	561.00	-9.2	8,197	-0.11%
2020/01/06	23	571.70	26	575.00	571.00	-3	8,113	-0.04%
2020/01/03	13	587.54	28	595.68	579.00	-15	8,316	-0.18%
2020/01/02	18	592.33	40	596.75	605.00	-22	8,251	-0.27%
2019/12/31	96	565.66	146	575.25	587.00	-50	8,285	-0.60%	大賣/
2019/12/30	94	554.62	70	555.77	552.00	24	8,230	0.29%
2019/12/27	34	538.18	11	539.91	538.00	23	8,409	0.27%
2019/12/26	4	535.50	20	537.60	540.00	-16	8,795	-0.18%
2019/12/25	9	531.56	13	528.85	533.00	-4	8,951	-0.04%
2019/12/24	41	541.02	72	544.69	531.00	-31	8,969	-0.35%
2019/12/23	58	527.83	83	531.98	539.00	-25	8,897	-0.28%
2019/12/20	19	526.21	20	528.70	522.00	-1	8,849	-0.01%
2019/12/19	142	534.63	110	531.33	526.00	32	8,823	0.36%	大買/大賣/
2019/12/18	71	531.61	75	533.27	537.00	-4	8,791	-0.05%
2019/12/17	22	516.73	23	517.91	519.00	-1	8,616	-0.01%
2019/12/16	133	508.29	154	512.42	522.00	-21	8,600	-0.24%	大買/大賣/
2019/12/13	116	485.32	102	489.30	497.50	14	8,505	0.16%	大買/大賣/
2019/12/12	59	478.30	55	477.79	479.50	4	8,352	0.05%
2019/12/11	105	463.55	114	466.65	474.50	-9	8,276	-0.11%	大買/大賣/
2019/12/10	144	442.34	150	444.29	452.50	-6	8,191	-0.07%	大買/大賣/
2019/12/09	47	430.44	63	432.85	440.00	-16	8,232	-0.19%
2019/12/06	51	417.25	85	419.49	419.50	-34	8,427	-0.40%
2019/12/05	126	417.30	63	414.37	415.50	63	8,534	0.74%	大買/
2019/12/04	22	399.36	20	401.38	401.00	2	8,612	0.02%
2019/12/03	30	408.13	26	405.75	404.50	4	8,778	0.05%
2019/12/02	15	400.77	15.1	403.31	406.00	-0.1	8,878	0.00%
2019/11/29	74.4	410.63	78.4	408.66	408.00	-3.9	8,957	-0.04%
2019/11/28	67	411.57	76	409.61	408.00	-9	8,974	-0.10%
2019/11/27	90	417.61	75	417.57	418.00	15	9,088	0.17%
2019/11/26	46	409.72	38	412.43	409.00	8	9,124	0.09%
2019/11/25	25	409.28	36	410.86	409.00	-11	9,288	-0.12%
2019/11/22	40	408.05	58	405.93	405.00	-18	9,313	-0.19%
2019/11/21	99	405.29	90	407.49	413.50	9	9,357	0.10%
2019/11/20	12	412.58	18	409.72	402.00	-6	9,295	-0.06%
2019/11/19	7	419.29	59	418.81	421.50	-52	9,361	-0.56%
2019/11/18	61	416.95	57	416.70	417.00	4	9,581	0.04%
2019/11/15	27	423.39	42	421.12	421.00	-15	9,633	-0.16%
2019/11/14	87	424.87	70	421.42	418.00	17	9,708	0.18%
2019/11/13	40	423.75	39	421.96	420.00	1	9,685	0.01%
2019/11/12	36	421.10	63	422.17	425.00	-27	9,814	-0.28%
2019/11/11	89	421.16	48	420.06	417.00	41	9,980	0.41%
2019/11/08	27	442.46	27	443.74	440.50	0	10,042	0.00%
2019/11/07	58	447.14	64	442.56	443.00	-6	10,167	-0.06%
2019/11/06	76	463.01	50	456.04	455.00	26	10,477	0.25%
2019/11/05	121	469.80	88	471.78	466.50	33	10,484	0.31%	大買/
2019/11/04	8	451.19	23	452.78	448.00	-15	10,535	-0.14%
2019/11/01	6	448.58	42	448.02	447.00	-36	10,629	-0.34%
2019/10/31	16	451.34	21	445.40	440.00	-5	10,851	-0.05%
2019/10/30	11	440.95	0	0.00	439.50	11	10,941	0.10%
2019/10/29	18	449.61	37	441.68	441.00	-19	11,084	-0.17%
2019/10/28	16	453.13	21.1	454.59	450.00	-5.1	11,166	-0.05%
2019/10/25	32.1	449.44	36	446.11	446.00	-3.9	11,207	-0.03%
2019/10/24	15	447.20	52	449.50	455.00	-37	11,237	-0.33%
2019/10/23	30	441.48	45	439.94	444.50	-15	11,255	-0.13%
2019/10/22	38	445.70	32	443.28	443.00	6	11,226	0.05%
2019/10/21	73	448.92	89	448.83	448.50	-16	11,230	-0.14%
2019/10/18	84	450.17	71	447.22	445.50	13	11,225	0.12%
2019/10/17	46	447.43	56	450.77	458.00	-10	11,276	-0.09%
2019/10/16	61	454.22	71	459.80	447.00	-10	11,358	-0.09%
2019/10/15	45	451.00	27	451.15	456.00	18	11,372	0.16%
2019/10/14	34	467.25	22	468.32	456.50	12	11,351	0.11%
2019/10/09	63	476.14	49	467.84	459.50	14	11,378	0.12%
2019/10/08	109	487.90	94	488.49	487.50	15	11,335	0.13%	大買/
2019/10/07	106	490.95	82	486.96	482.00	24	11,456	0.21%	大買/
2019/10/04	70	480.82	57	482.47	481.50	13	11,430	0.11%
2019/10/03	195	485.01	151	486.10	485.50	44	11,549	0.38%	大買/大賣/
2019/10/02	200	453.50	256	459.38	483.50	-56	11,389	-0.49%	大買/大賣/
2019/10/01	133	432.17	130	434.57	441.00	3	11,125	0.03%	大買/大賣/
2019/09/27	60	417.97	60	419.32	421.50	0	11,076	0.00%
2019/09/26	32	425.30	41	425.54	420.00	-9	11,184	-0.08%
2019/09/25	47	423.09	45	422.14	421.50	2	11,333	0.02%
2019/09/24	50	428.43	51	428.57	428.00	-1	11,426	-0.01%
2019/09/23	45	432.71	32	431.05	428.00	13	11,580	0.11%
2019/09/20	41	422.41	32	422.11	424.00	9	11,786	0.08%
2019/09/19	65	421.52	46	418.61	418.00	19	11,912	0.16%
2019/09/18	21	426.36	65	425.05	425.50	-44	11,968	-0.37%
2019/09/17	11	425.68	12	416.38	416.00	-1	12,003	-0.01%
2019/09/16	104	423.37	103	425.34	424.00	1	12,175	0.01%	大買/大賣/
2019/09/12	132	425.55	111	434.86	427.00	21	12,253	0.17%	大買/大賣/
2019/09/11	48	425.58	61	426.54	432.00	-13	12,379	-0.11%
2019/09/10	88	442.58	73	415.44	417.00	15	12,268	0.12%
2019/09/09	116	448.06	118	450.66	453.00	-2	12,079	-0.02%	大買/大賣/
2019/09/06	135	441.86	124	441.85	449.00	11	12,043	0.09%	大買/大賣/
2019/09/05	72	445.18	56	445.00	439.50	16	12,006	0.13%
2019/09/04	128	429.53	120	428.80	435.00	8	12,055	0.07%	大買/大賣/
2019/09/03	41	428.90	41	419.04	419.00	0	12,273	0.00%
2019/09/02	10	418.95	14	417.39	425.00	-4	12,332	-0.03%
2019/08/30	153	415.65	152	416.69	414.00	1	12,454	0.01%	大買/大賣/
2019/08/29	46	405.15	56	404.53	403.00	-10	12,517	-0.08%
2019/08/28	103	397.00	107	395.85	404.50	-4	12,637	-0.03%	大買/大賣/
2019/08/27	30	390.50	32	383.42	383.00	-2	12,693	-0.02%
2019/08/26	46	384.15	47	384.81	383.50	-1	13,044	-0.01%
2019/08/23	50	400.47	50	401.01	399.50	0	13,162	0.00%
2019/08/22	130	405.33	140	406.04	404.00	-10	13,306	-0.08%	大買/大賣/
2019/08/21	132	394.79	126	396.54	396.50	6	13,355	0.04%	大買/大賣/
2019/08/20	9	404.94	11	405.64	404.00	-2	13,423	-0.01%
2019/08/19	40	408.78	52	406.73	405.00	-12	13,734	-0.09%
2019/08/16	27	409.56	28	413.88	409.50	-1	13,853	-0.01%
2019/08/15	16	407.91	12	408.08	410.00	4	13,996	0.03%
2019/08/14	79	435.22	75	427.95	419.00	4	14,092	0.03%
2019/08/13	72	436.13	67	430.27	422.00	5	14,105	0.04%
2019/08/12	61	447.48	73	450.82	442.50	-12	14,194	-0.08%
2019/08/08	173	436.94	187	439.82	444.00	-14	14,186	-0.10%	大買/大賣/
2019/08/07	81	420.88	72	420.54	413.00	9	13,990	0.06%
2019/08/06	114	413.90	116	410.74	422.50	-2	14,126	-0.01%	大買/大賣/
2019/08/05	17	419.71	22	419.45	418.00	-5	14,113	-0.04%
2019/08/02	38	422.58	25	419.04	417.00	13	14,186	0.09%
2019/08/01	54	430.80	53	426.01	439.00	1	14,170	0.01%
2019/07/31	67	420.43	68	422.04	427.50	-1	14,146	-0.01%
2019/07/30	70	420.38	130	420.36	417.00	-60	14,191	-0.42%	大賣/
2019/07/29	64	430.10	48	431.72	430.00	16	14,216	0.11%
2019/07/26	46	428.28	39	427.35	425.00	7	14,306	0.05%
2019/07/25	129	423.93	87	424.78	420.00	42	14,297	0.29%	大買/
2019/07/24	51	414.36	42	421.42	416.50	9	14,255	0.06%
2019/07/23	48	412.89	45	407.93	410.00	3	14,406	0.02%
2019/07/22	39	402.01	38	422.83	399.50	1	14,461	0.01%
2019/07/19	24	412.10	73	413.24	419.00	-49	14,463	-0.34%
2019/07/18	50	419.34	48	409.48	404.00	2	14,359	0.01%
2019/07/17	23	428.43	15	426.93	424.00	8	14,271	0.06%
2019/07/16	68	438.94	39	437.91	431.00	29	14,222	0.20%
2019/07/15	93	432.10	105	434.12	438.00	-12	14,271	-0.08%	大賣/
2019/07/12	58	436.80	29	438.03	430.50	29	14,440	0.20%
2019/07/11	60	447.36	82	447.14	435.00	-22	14,510	-0.15%
2019/07/10	51	437.03	72	435.61	440.00	-21	14,392	-0.15%
2019/07/09	69	435.96	42	435.25	425.50	27	14,305	0.19%
2019/07/08	102	441.30	89	438.07	442.50	13	14,198	0.09%	大買/
2019/07/05	41	432.23	39	434.45	436.00	2	14,144	0.01%
2019/07/04	33	433.12	26	433.62	428.00	7	14,114	0.05%
2019/07/03	68	428.68	17	427.18	428.00	51	14,084	0.36%
2019/07/02	25	440.02	13	443.19	439.00	12	14,111	0.09%
2019/07/01	15	437.77	63	438.66	445.00	-48	13,994	-0.34%
2019/06/28	80	401.22	73	403.42	407.00	7	14,038	0.05%
2019/06/27	90	408.01	90	400.19	399.00	0	14,040	0.00%
2019/06/26	73	375.33	82	380.33	383.00	-9	13,818	-0.07%
2019/06/25	92	391.13	68	380.01	375.50	24	13,687	0.18%
2019/06/24	101	388.77	99	388.06	395.50	2	13,564	0.01%	大買/
2019/06/21	123	387.57	67	389.78	385.50	56	13,535	0.41%	大買/
2019/06/20	103	386.80	94	386.54	386.50	9	13,384	0.07%	大買/
2019/06/19	135	382.60	95	374.41	382.00	40	13,304	0.30%	大買/
2019/06/18	67	359.61	28	361.75	357.00	39	13,075	0.30%
2019/06/17	74	355.75	69	354.12	363.00	5	13,025	0.04%
2019/06/14	8	353.13	11	352.00	350.00	-3	12,957	-0.02%
2019/06/13	16	348.34	14	350.14	354.50	2	12,918	0.02%
2019/06/12	29	351.74	25	354.72	352.00	4	12,870	0.03%
2019/06/11	30	346.82	39	345.33	353.00	-9	12,828	-0.07%
2019/06/10	54	318.57	33	315.98	321.00	21	12,610	0.17%
2019/06/06	32	306.91	29	303.31	312.50	3	12,634	0.02%
2019/06/05	53	313.22	129	309.21	310.00	-76	12,544	-0.61%	大賣/
2019/06/04	6	312.50	13	317.58	308.00	-7	12,469	-0.06%
2019/06/03	14	313.43	6	313.00	314.50	8	12,393	0.06%
2019/05/31	26	309.90	41	313.43	320.00	-15	12,296	-0.12%
2019/05/30	14	300.57	14	300.93	295.00	0	12,216	0.00%
2019/05/29	19	292.63	18	296.28	306.50	1	12,179	0.01%
2019/05/28	29	303.67	10	305.35	301.00	19	12,141	0.16%
2019/05/27	11	306.77	9	306.11	310.00	2	12,116	0.02%
2019/05/24	194	350.58	187	351.56	309.50	7	12,074	0.06%	大買/大賣/
2019/05/23	60	340.81	24	341.50	343.50	36	11,726	0.31%
2019/05/22	22	367.05	17	367.09	351.50	5	11,635	0.04%
2019/05/21	108	350.88	49	345.60	371.00	59	11,701	0.50%	大買/
2019/05/20	30	345.08	18	343.03	342.50	12	11,708	0.10%
2019/05/17	49	359.91	37	358.26	343.50	12	11,578	0.10%
2019/05/16	7	373.57	6	374.92	371.50	1	11,340	0.01%
2019/05/15	4	376.38	4	378.25	375.00	0	11,183	0.00%
2019/05/14	22	359.77	23	358.67	368.00	-1	11,043	-0.01%
2019/05/13	43	367.87	39	375.09	360.00	4	10,827	0.04%
2019/05/10	49	391.07	49	394.82	392.50	0	10,680	0.00%
2019/05/09	6	397.83	9	396.44	395.00	-3	10,605	-0.03%
2019/05/08	13	408.27	14	413.14	416.50	-1	10,432	-0.01%
2019/05/07	20	414.50	7	415.29	418.50	13	10,340	0.13%
2019/05/06	55	423.72	55	416.64	399.00	0	10,218	0.00%
2019/05/03	8	407.13	17	408.50	432.50	-9	10,071	-0.09%
2019/05/02	4	400.75	11	402.77	395.50	-7	9,918	-0.07%
2019/04/30	8	399.31	4	399.00	395.50	4	9,967	0.04%
2019/04/29	20	401.05	9	388.78	401.00	11	10,102	0.11%
2019/04/26	1	397.50	0	0.00	388.50	1	10,081	0.01%
2019/04/25	2	417.00	4	420.00	410.50	-2	9,987	-0.02%
2019/04/24	8	420.25	1	429.50	415.00	7	9,953	0.07%
2019/04/23	20	424.33	13	431.38	415.00	7	9,934	0.07%
2019/04/22	12	429.33	2	431.00	423.00	10	9,873	0.10%
2019/04/19	26	476.21	8	471.13	470.00	18	9,900	0.18%
2019/04/18	21	484.07	45	496.76	480.00	-24	9,813	-0.24%
2019/04/17	19	456.92	21	461.88	493.00	-2	9,625	-0.02%
2019/04/16	3	443.83	12	447.71	448.50	-9	9,360	-0.10%
2019/04/15	25	443.50	6	443.92	442.50	19	9,311	0.20%
2019/04/11	1	442.50	11	438.95	436.00	-10	9,236	-0.11%
2019/04/10	15	448.30	4	450.13	442.00	11	9,196	0.12%
2019/04/09	19	438.32	9	435.83	453.00	10	9,104	0.11%
2019/04/08	54	433.93	9	432.00	435.00	45	9,014	0.50%
2019/04/03	31	409.98	2	404.25	408.50	29	8,854	0.33%
2019/04/02	52	402.97	17	405.41	409.00	35	8,873	0.39%
2019/04/01	12	384.75	9	394.56	396.50	3	8,692	0.03%
2019/03/29	52	338.04	11	344.41	360.50	41	8,477	0.48%
2019/03/28	10	331.50	0	0.00	328.00	10	8,490	0.12%
2019/03/27	2	340.75	1	339.50	336.00	1	8,476	0.01%
2019/03/26	26	339.62	7	335.43	342.00	19	8,481	0.22%
2019/03/25	14	328.50	10	326.90	325.00	4	8,393	0.05%
2019/03/22	3	351.67	1	353.00	338.00	2	8,321	0.02%
2019/03/21	2	347.50	10	345.10	348.50	-8	8,258	-0.10%
2019/03/20	4	350.38	4	350.88	344.00	0	8,210	0.00%
2019/03/19	8	344.88	7	346.00	353.00	1	8,154	0.01%
2019/03/18	3	359.00	5	350.60	345.00	-2	8,078	-0.02%
2019/03/15	10	353.20	6	351.67	353.00	4	8,067	0.05%
2019/03/14	17	341.62	20	343.48	351.50	-3	7,993	-0.04%
2019/03/13	12	329.83	13	330.08	335.00	-1	7,894	-0.01%
2019/03/12	8	331.06	6	332.00	329.50	2	7,842	0.03%
2019/03/11	3	315.50	5	309.10	319.00	-2	7,746	-0.03%
2019/03/08	5	308.90	8	312.25	314.00	-3	7,795	-0.04%
2019/03/07	4	325.75	4	321.63	317.00	0	7,748	0.00%
2019/03/06	9	327.61	1	327.00	330.00	8	7,777	0.10%
2019/03/05	7	321.00	7	323.86	324.50	0	7,768	0.00%
2019/03/04	11	321.45	5	322.40	310.00	6	7,597	0.08%
2019/02/27	6	303.67	14	299.00	320.00	-8	7,506	-0.11%
2019/02/26	8	313.19	2	313.25	310.00	6	7,458	0.08%
2019/02/25	4	306.75	9	305.39	316.50	-5	7,531	-0.07%
2019/02/22	9	281.56	6	284.42	288.00	3	7,291	0.04%
2019/02/21	6	283.92	2	283.75	286.00	4	7,272	0.06%
2019/02/20	16	282.78	13	281.00	282.50	3	7,163	0.04%
2019/02/19	13	260.92	10	265.05	273.00	3	6,942	0.04%
2019/02/18	24	231.58	3	234.33	248.50	21	6,742	0.31%
2019/02/15	4	228.00	7	227.64	226.00	-3	6,734	-0.04%
2019/02/14	4	239.38	2	241.50	239.00	2	6,802	0.03%
2019/02/13	2	241.75	26	242.21	237.00	-24	6,941	-0.35%
2019/02/12	5	240.10	3	241.00	241.00	2	7,012	0.03%
2019/02/11	16	234.66	20	237.43	241.00	-4	7,180	-0.06%
2019/01/30	11	231.95	6	233.17	226.00	5	7,493	0.07%
2019/01/29	4	220.00	5	222.50	225.50	-1	7,628	-0.01%
2019/01/28	3	220.67	2	222.75	222.00	1	7,698	0.01%
2019/01/25	8	217.69	4	219.50	219.00	4	7,921	0.05%
2019/01/24	7	217.64	18	217.75	213.50	-11	7,971	-0.14%
2019/01/23	6	216.33	9	214.28	218.50	-3	8,048	-0.04%
2019/01/22	6	217.67	8	219.31	217.00	-2	8,133	-0.02%
2019/01/21	29	222.33	16	221.00	215.00	13	8,151	0.16%
2019/01/18	43	211.80	20	214.30	217.50	23	8,066	0.29%
2019/01/17	3	203.00	4	204.25	198.00	-1	8,045	-0.01%
2019/01/16	4	200.00	1	202.00	202.00	3	8,166	0.04%
2019/01/15	12	198.79	6	197.83	201.00	6	8,231	0.07%
2019/01/14	1	195.00	4	196.25	197.00	-3	8,349	-0.04%
2019/01/11	22	199.89	12	196.96	194.00	10	8,486	0.12%
2019/01/10	2	190.00	2	189.75	194.50	0	8,483	0.00%
2019/01/09	120	180.71	144	189.27	190.00	-24	8,462	-0.28%	大買/大賣/
2019/01/08	14	177.00	7	172.21	178.00	7	8,422	0.08%
2019/01/07	22	172.91	2	176.00	174.00	20	8,440	0.24%
2019/01/04	6	166.58	18	166.83	165.00	-12	8,482	-0.14%
2019/01/03	8	172.81	11	174.00	172.50	-3	8,447	-0.04%
2019/01/02	7	181.86	7	184.43	178.50	0	8,528	0.00%
2018/12/28	0	0.00	4	188.75	185.00	-4	8,564	-0.05%
2018/12/27	10	191.85	4	190.00	189.00	6	8,665	0.07%
2018/12/26	5	195.60	8	189.31	184.00	-3	8,743	-0.03%
2018/12/25	12	188.42	11	189.18	193.00	1	8,815	0.01%
2018/12/24	2	195.25	3	196.00	195.50	-1	8,742	-0.01%
2018/12/22	1	196.00	0	0.00	195.00	1	8,736	0.01%
2018/12/21	5	193.90	6	199.25	201.50	-1	8,795	-0.01%
2018/12/20	2	200.75	5	203.80	203.50	-3	8,721	-0.03%
2018/12/19	3	207.50	5	208.70	206.50	-2	8,732	-0.02%
2018/12/18	4	203.38	8	203.56	204.00	-4	8,736	-0.05%
2018/12/17	13	203.69	9	200.56	205.00	4	8,854	0.05%
2018/12/14	0	0.00	4	198.88	202.50	-4	8,907	-0.04%
2018/12/13	6	205.00	6	204.25	202.50	0	8,922	0.00%
2018/12/12	4	205.25	4	203.25	205.00	0	8,982	0.00%
2018/12/11	4	198.25	1	199.00	198.50	3	9,006	0.03%
2018/12/10	2	197.75	8	198.06	196.00	-6	9,045	-0.07%
2018/12/07	7	203.79	5	202.70	204.00	2	9,048	0.02%
2018/12/06	6	206.17	37	212.14	200.00	-31	9,049	-0.34%
2018/12/05	4	219.63	21	216.88	218.00	-17	9,033	-0.19%
2018/12/04	4	230.13	9	231.94	225.00	-5	9,052	-0.06%
2018/12/03	44	232.27	7	233.79	239.50	37	8,971	0.41%
2018/11/30	2	216.75	5	217.30	218.50	-3	8,906	-0.03%
2018/11/29	36	218.58	31	217.31	211.50	5	8,816	0.06%
2018/11/28	6	209.58	13	210.88	211.50	-7	8,686	-0.08%
2018/11/27	15	205.60	14	204.25	207.00	1	8,602	0.01%
2018/11/26	0	0.00	7	198.79	200.00	-7	8,479	-0.08%
2018/11/23	5	202.80	5	207.00	196.00	0	8,421	0.00%
2018/11/22	10	212.20	18	212.14	207.50	-8	8,323	-0.10%
2018/11/21	6	196.08	3	196.17	199.50	3	8,129	0.04%
2018/11/20	2	194.00	2	195.25	195.00	0	8,130	0.00%
2018/11/19	0	0.00	6	195.25	198.00	-6	8,108	-0.07%
2018/11/16	12	197.50	1	201.00	192.50	11	8,102	0.14%
2018/11/15	8	191.06	8	188.38	195.00	0	8,036	0.00%
2018/11/14	10	194.20	63	191.99	191.00	-53	8,017	-0.66%
2018/11/13	26	189.02	70	185.39	193.50	-44	7,972	-0.55%
2018/11/12	2	201.75	7	198.00	198.00	-5	7,923	-0.06%
2018/11/09	41	207.28	15	207.83	209.50	26	7,860	0.33%
2018/11/08	85	218.56	14	218.29	210.00	71	7,800	0.91%
2018/11/07	42	207.82	25	203.56	216.00	17	7,692	0.22%
2018/11/06	35	209.20	36	207.06	196.50	-1	7,419	-0.01%
2018/11/05	13	220.38	47	215.90	218.00	-34	7,174	-0.47%
2018/11/02	26	222.37	43	221.83	220.00	-17	7,164	-0.24%
2018/11/01	37	211.95	7	206.21	220.00	30	6,992	0.43%
2018/10/31	17	203.26	6	203.75	200.00	11	6,914	0.16%
2018/10/30	10	200.65	11	201.50	197.00	-1	6,872	-0.01%
2018/10/29	18	209.78	20	202.35	209.50	-2	6,826	-0.03%
2018/10/26	12	214.54	24	214.50	208.50	-12	6,785	-0.18%
2018/10/25	21	213.43	18	211.33	208.00	3	6,721	0.04%
2018/10/24	12	228.21	15	231.00	225.00	-3	6,621	-0.05%
2018/10/23	11	224.95	5	222.50	220.00	6	6,546	0.09%
2018/10/22	37	231.04	9	227.33	224.50	28	6,494	0.43%
2018/10/19	17	217.50	35	214.96	233.00	-18	6,403	-0.28%
2018/10/18	18	222.47	27	226.52	222.00	-9	6,255	-0.14%
2018/10/17	29	236.09	6	237.25	234.50	23	6,209	0.37%
2018/10/16	4	234.38	10	235.95	231.50	-6	6,267	-0.10%
2018/10/15	11	236.82	23	231.17	239.00	-12	6,285	-0.19%
2018/10/12	20	233.05	18	230.28	232.00	2	6,295	0.03%
2018/10/11	6	233.67	17	233.91	229.50	-11	6,254	-0.18%
2018/10/09	14	252.14	11	241.91	255.00	3	6,277	0.05%
2018/10/08	7	257.50	14	258.25	253.50	-7	6,215	-0.11%
2018/10/05	0	0.00	28	271.20	263.00	-28	6,247	-0.45%
2018/10/04	3	279.17	25	278.64	287.50	-22	6,207	-0.35%
2018/10/03	5	296.00	8	297.13	285.50	-3	6,163	-0.05%
2018/10/02	6	323.67	0	0.00	317.00	6	6,120	0.10%
2018/09/28	13	320.81	2	319.50	317.00	11	6,263	0.18%
2018/09/27	40	322.65	6	327.75	319.00	34	6,297	0.54%
2018/09/26	26	320.23	0	0.00	323.00	26	6,242	0.42%
2018/09/25	1	300.00	8	307.13	312.00	-7	6,229	-0.11%
2018/09/21	247	300.79	39	298.74	300.00	208	6,230	3.34%	大買/鉅額交易
2018/09/20	8	303.56	36	298.40	306.50	-28	6,185	-0.45%
2018/09/19	5	314.80	5	313.00	306.50	0	6,282	0.00%
2018/09/18	35	311.49	5	317.80	313.00	30	6,336	0.47%
2018/09/17	7	326.36	9	328.56	335.50	-2	6,335	-0.03%
2018/09/14	17	341.41	15	340.73	338.00	2	6,328	0.03%
2018/09/13	37	333.18	53	328.91	329.50	-16	6,324	-0.25%
2018/09/12	16	347.03	57	342.58	346.50	-41	6,318	-0.65%
2018/09/11	77	351.28	56	349.28	357.00	21	6,439	0.33%
2018/09/10	22	351.80	93	353.24	336.00	-71	6,425	-1.10%
2018/09/07	25	370.28	20	374.43	369.00	5	6,475	0.08%
2018/09/06	24	370.88	30	372.05	384.00	-6	6,530	-0.09%
2018/09/05	1	374.00	0	0.00	374.00	1	6,611	0.02%
2018/09/04	13	377.12	20	374.33	383.50	-7	6,736	-0.10%
2018/09/03	4	367.38	202	376.99	366.00	-198	6,890	-2.87%	大賣/鉅額交易
2018/08/31	10	392.65	0	0.00	398.50	10	6,913	0.14%
2018/08/28	28	414.59	0	0.00	412.50	28	7,129	0.39%
2018/08/27	11	399.23	1	404.00	405.00	10	7,237	0.14%
2018/08/24	0	0.00	1	388.00	393.00	-1	7,304	-0.01%
2018/08/23	1	391.50	4	389.00	388.00	-3	7,422	-0.04%
2018/08/22	3	390.33	3	389.00	387.00	0	7,499	0.00%
2018/08/21	1	390.00	20	391.08	395.00	-19	7,592	-0.25%
2018/08/20	9	375.33	44	374.34	376.00	-35	7,701	-0.45%
2018/08/17	7	392.71	6	388.58	381.50	1	7,808	0.01%
2018/08/16	11	378.73	1	379.50	384.00	10	8,003	0.12%
2018/08/15	14	373.46	3	367.83	379.00	11	8,127	0.14%
2018/08/14	11	368.09	12	364.67	375.00	-1	8,380	-0.01%
2018/08/13	3	363.50	7	381.00	371.50	-4	8,466	-0.05%
2018/08/10	1	409.00	1	403.50	403.50	0	8,407	0.00%
2018/08/09	73	413.49	1	412.00	412.00	72	8,436	0.85%
2018/08/08	15	428.70	14	426.21	414.50	1	8,373	0.01%
2018/08/07	5	429.90	5	433.90	440.00	0	8,350	0.00%
2018/08/06	9	429.11	0	0.00	426.50	9	8,471	0.11%
2018/08/03	3	441.00	0	0.00	439.50	3	8,485	0.04%
2018/08/02	15	441.50	86	445.47	441.50	-71	8,454	-0.84%
2018/08/01	5	483.30	6	480.00	471.50	-1	8,453	-0.01%
2018/07/31	1	465.00	7	473.93	483.50	-6	8,453	-0.07%
2018/07/26	19	492.58	3	476.33	475.50	16	8,716	0.18%
2018/07/24	1	461.00	1	464.00	482.50	0	8,867	0.00%
2018/07/23	23	480.37	3	466.83	472.50	20	8,844	0.23%
2018/07/20	29	497.71	13	498.85	498.00	16	8,845	0.18%
2018/07/19	1	490.00	1	492.00	486.00	0	8,780	0.00%
2018/07/18	8	495.44	1	498.00	480.00	7	8,807	0.08%
2018/07/17	39	500.42	7	497.14	491.50	32	8,803	0.36%
2018/07/16	3	495.00	3	510.00	496.00	0	8,821	0.00%
2018/07/13	9	511.33	23	514.26	515.00	-14	8,829	-0.16%
2018/07/12	8	482.75	11	478.18	493.00	-3	8,948	-0.03%
2018/07/11	9	485.33	9	469.00	468.00	0	9,132	0.00%
2018/07/10	2	468.25	2	476.25	483.00	0	9,265	0.00%
2018/07/06	29	437.52	8	434.44	460.00	21	9,430	0.22%
2018/07/05	20	456.05	2	455.00	427.50	18	9,529	0.19%
2018/07/04	14	467.21	0	0.00	474.50	14	9,617	0.15%
2018/07/03	0	0.00	41	476.71	459.00	-41	9,590	-0.43%
2018/07/02	44	483.18	3	480.17	471.50	41	9,602	0.43%
2018/06/29	16	469.56	23	464.98	478.50	-7	9,542	-0.07%
2018/06/28	26	459.06	103	473.04	453.50	-77	9,468	-0.81%	大賣/
2018/06/27	4	482.38	9	482.83	464.50	-5	9,363	-0.05%
2018/06/26	3	467.00	41	467.98	487.00	-38	9,445	-0.40%
2018/06/25	8	489.25	21	481.86	480.50	-13	9,483	-0.14%
2018/06/22	2	499.00	4	503.00	490.00	-2	9,561	-0.02%
2018/06/21	2	534.00	2	532.50	518.00	0	9,698	0.00%
2018/06/20	8	535.00	24	526.79	531.00	-16	9,699	-0.16%
2018/06/19	3	537.00	50	541.28	530.00	-47	9,747	-0.48%
2018/06/15	1	548.00	13	548.15	555.00	-12	9,803	-0.12%
2018/06/14	13	537.62	3	535.67	530.00	10	9,680	0.10%
2018/06/13	33	537.73	12	531.67	554.00	21	9,603	0.22%
2018/06/12	86	501.18	30	503.80	512.00	56	9,598	0.58%
2018/06/11	57	475.35	3	479.54	488.00	54	9,538	0.57%
2018/06/08	3	472.00	13	471.88	458.50	-10	9,340	-0.11%
2018/06/06	5	480.60	6	478.42	470.50	-1	9,237	-0.01%
2018/06/05	1	464.00	1	463.00	477.50	0	9,155	0.00%
2018/06/04	10	478.35	42	478.73	458.00	-32	9,031	-0.35%
2018/06/01	27	465.22	5	460.30	468.00	22	8,903	0.25%
2018/05/31	4	467.63	3	462.19	448.00	1	8,808	0.01%
2018/05/30	5	436.20	9	438.17	458.00	-4	8,669	-0.05%
2018/05/29	3	451.33	12	448.71	436.00	-9	8,553	-0.11%
2018/05/28	22	470.50	56	470.46	452.00	-34	8,438	-0.40%
2018/05/25	14	460.39	42	461.30	455.00	-28	8,313	-0.34%
2018/05/24	19	452.97	46	450.32	462.00	-27	8,131	-0.33%
2018/05/23	44	435.41	22	433.91	430.50	22	7,872	0.28%
2018/05/22	29	418.72	35	418.83	426.00	-6	7,649	-0.08%
2018/05/21	44	382.33	25	373.44	396.00	19	7,341	0.26%
2018/05/18	5	360.00	13	370.19	360.00	-8	7,160	-0.11%
2018/05/17	34	372.84	13	373.46	366.00	21	7,199	0.29%
2018/05/16	1	372.50	8	371.44	369.50	-7	7,201	-0.10%
2018/05/15	11	380.50	3	376.50	372.00	8	7,211	0.11%
2018/05/14	47	374.96	45	375.72	381.00	2	7,210	0.03%
2018/05/11	52	375.45	9	383.67	371.00	43	7,062	0.61%
2018/05/10	27	381.30	25	374.48	372.50	2	7,012	0.03%
2018/05/09	20	375.53	19	375.92	373.00	1	7,094	0.01%
2018/05/08	15	365.27	9	365.67	363.00	6	6,987	0.09%
2018/05/07	14	376.50	13	378.15	371.00	1	6,920	0.01%
2018/05/04	19	353.58	19	351.76	362.00	0	6,744	0.00%
2018/05/03	2	332.50	3	343.67	332.50	-1	6,614	-0.02%
2018/05/02	8	349.81	23	355.76	343.00	-15	6,615	-0.23%
2018/04/30	19	347.76	2	337.50	352.00	17	6,551	0.26%
2018/04/27	14	336.93	14	336.43	330.00	0	6,451	0.00%
2018/04/26	0	0.00	5	359.50	323.50	-5	6,430	-0.08%
2018/04/25	2	362.75	3	354.00	352.50	-1	6,328	-0.02%
2018/04/24	2	351.50	1	352.00	351.00	1	6,296	0.02%
2018/04/23	2	371.00	2	374.00	351.00	0	6,216	0.00%
2018/04/20	1	368.00	1	379.00	368.00	0	6,189	0.00%
2018/04/19	7	390.36	8	387.69	388.00	-1	6,190	-0.02%
2018/04/18	5	390.48	5	399.60	384.50	0	6,269	0.00%
2018/04/17	23	417.80	45	406.21	388.00	-22	6,043	-0.36%
2018/04/16	27	385.28	36	393.24	407.00	-9	5,798	-0.16%
2018/04/13	11	361.78	15	363.07	370.00	-4	5,742	-0.07%
2018/04/12	21	347.74	5	348.50	350.00	16	5,665	0.28%
2018/04/11	8	344.88	29	344.76	340.50	-21	5,593	-0.38%
2018/04/10	96	328.86	42	328.52	339.50	54	5,379	1.00%
2018/04/09	12	309.79	0	0.00	309.00	12	5,261	0.23%
2018/04/03	20	305.30	6	297.75	309.00	14	5,425	0.26%
2018/04/02	3	308.67	4	302.25	300.50	-1	5,461	-0.02%
2018/03/31	5	310.60	4	310.25	308.50	1	5,527	0.02%
2018/03/30	9	305.11	17	304.09	308.00	-8	5,568	-0.14%
2018/03/29	10	310.45	43	314.62	303.50	-33	5,660	-0.58%
2018/03/28	8	303.94	8	306.63	307.00	0	5,612	0.00%
2018/03/27	3	302.00	3	307.33	300.50	0	5,526	0.00%
2018/03/26	39	298.49	17	294.53	301.00	22	5,436	0.40%
2018/03/23	26	279.06	16	271.34	285.00	10	5,268	0.19%
2018/03/22	24	281.69	34	286.29	280.00	-10	5,330	-0.19%
2018/03/21	3	267.33	5	264.40	274.00	-2	5,272	-0.04%
2018/03/19	0	0.00	2	261.50	257.50	-2	5,274	-0.04%
2018/03/16	19	266.24	16	262.28	260.50	3	5,304	0.06%
2018/03/15	1	243.00	4	248.00	260.50	-3	5,203	-0.06%
2018/03/13	1	238.00	1	237.00	236.00	0	5,386	0.00%
2018/03/12	8	233.44	3	229.17	229.50	5	5,504	0.09%
2018/03/09	48	235.81	3	233.50	230.00	45	5,698	0.79%
2018/03/08	0	0.00	15	224.90	226.50	-15	5,782	-0.26%
2018/03/07	0	0.00	32	224.92	223.00	-32	5,948	-0.54%
2018/03/06	0	0.00	1	228.00	231.00	-1	6,161	-0.02%
2018/03/05	0	0.00	7	231.00	231.00	-7	6,269	-0.11%
2018/03/01	0	0.00	3	241.83	243.50	-3	6,400	-0.05%
2018/02/27	0	0.00	1	247.00	244.00	-1	6,529	-0.02%
2018/02/26	4	245.50	2	243.25	239.00	2	6,533	0.03%
2018/02/23	0	0.00	4	246.25	242.00	-4	6,767	-0.06%
2018/02/22	0	0.00	4	235.75	241.00	-4	6,997	-0.06%
2018/02/21	4	237.63	0	0.00	238.50	4	7,089	0.06%
2018/02/12	0	0.00	1	237.00	228.00	-1	7,100	-0.01%
2018/02/09	47	225.31	50	223.33	231.00	-3	7,217	-0.04%
2018/02/08	8	239.56	4	251.75	236.50	4	7,170	0.06%
2018/02/07	15	255.90	0	0.00	250.50	15	7,239	0.21%
2018/02/06	1	260.00	9	259.41	247.50	-8	7,300	-0.11%
2018/02/05	0	0.00	22	274.43	275.00	-22	7,278	-0.30%
2018/02/02	4	289.75	1	294.00	284.50	3	7,362	0.04%
2018/02/01	12	292.54	15	292.97	290.00	-3	7,417	-0.04%
2018/01/30	0	0.00	2	278.75	276.00	-2	7,506	-0.03%
2018/01/29	10	278.00	0	0.00	279.00	10	7,566	0.13%
2018/01/26	1	277.00	3	276.33	274.00	-2	7,700	-0.03%
2018/01/25	8	286.69	1	283.00	277.00	7	7,813	0.09%
2018/01/24	1	284.00	4	281.25	283.00	-3	7,961	-0.04%
2018/01/23	21	288.02	20	278.00	276.00	1	8,115	0.01%
2018/01/18	0	0.00	2	291.75	286.00	-2	8,522	-0.02%
2018/01/17	11	288.64	10	287.00	287.00	1	8,647	0.01%
2018/01/16	3	288.00	5	289.60	292.00	-2	8,791	-0.02%
2018/01/15	4	294.00	4	286.38	284.00	0	8,859	0.00%
2018/01/12	4	295.13	20	296.65	294.00	-16	8,879	-0.18%
2018/01/11	1	281.00	1	280.00	281.00	0	8,829	0.00%
2018/01/10	0	0.00	1	283.50	280.00	-1	9,134	-0.01%
2018/01/09	17	290.00	3	290.33	284.00	14	9,232	0.15%
2018/01/05	0	0.00	3	275.17	274.50	-3	9,065	-0.03%
2018/01/04	0	0.00	2	279.25	280.50	-2	9,107	-0.02%
2018/01/03	3	283.00	0	0.00	275.50	3	9,168	0.03%
2018/01/02	1	280.00	1	277.00	280.00	0	9,165	0.00%