玉晶光 (3406)-華南永昌-大安券商分點個股進出

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(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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/18	0	0.00	3	443.50	442.00	-3	2,298	-0.13%
2024/04/17	1	444.00	1	447.50	447.50	0	2,302	0.00%
2024/04/16	0	0.00	1	441.46	442.00	-1	2,295	-0.04%
2024/04/15	0	0.00	0.1	461.00	458.50	-0.1	2,307	0.00%
2024/04/09	2	476.00	0	0.00	477.00	2	2,356	0.08%
2024/04/02	1	484.00	0	0.00	484.50	1	2,324	0.04%
2024/04/01	1	486.00	1	491.00	489.50	0	2,317	0.00%
2024/03/29	2	495.00	6	500.75	496.00	-4	2,294	-0.17%
2024/03/28	3	504.00	1	510.00	509.00	2	2,262	0.09%
2024/03/27	1	505.00	3	506.33	505.00	-2	2,234	-0.09%
2024/03/26	26.2	516.08	15	515.77	499.00	11.2	2,166	0.52%
2024/03/25	5.2	486.27	1	498.00	493.00	4.2	2,049	0.20%
2024/03/22	0	0.00	0	480.00	482.50	0	2,013	0.00%
2024/03/21	1	471.00	1	476.00	476.00	0	1,981	0.00%
2024/03/20	0	0.00	4	445.84	462.50	-4	1,906	-0.21%
2024/03/19	1	423.00	0	0.00	423.00	1	1,900	0.05%
2024/03/15	0.1	421.38	0	0.00	417.50	0.1	1,956	0.01%
2024/03/14	5	419.00	7	415.79	418.50	-2	1,927	-0.10%
2024/03/13	2	405.75	0	0.00	398.50	2	1,859	0.11%
2024/03/12	0	0.00	3	404.67	408.50	-3	1,846	-0.16%
2024/03/11	0	400.50	0	0.00	398.00	0	1,843	0.00%
2024/03/08	2	401.50	0	0.00	400.00	2	1,856	0.11%
2024/03/07	1	401.51	0	0.00	401.50	1	1,835	0.05%
2024/03/06	0	413.00	0	0.00	409.50	0	1,837	0.00%
2024/03/05	0	412.59	0	0.00	412.00	0	1,847	0.00%
2024/03/04	0	425.50	0	0.00	420.50	0	1,858	0.00%
2024/02/29	0	422.00	0	0.00	423.50	0	1,899	0.00%
2024/02/27	0	429.50	1	428.50	427.00	-1	1,906	-0.05%
2024/02/26	0	0.00	6.1	427.84	429.00	-6.1	1,939	-0.31%
2024/02/23	0.1	410.10	0	0.00	409.50	0.1	1,926	0.00%
2024/02/22	0	414.77	0	0.00	415.00	0	1,962	0.00%
2024/02/21	0	411.00	0	0.00	411.50	0	1,991	0.00%
2024/02/20	0	418.00	0	0.00	411.00	0	1,988	0.00%
2024/02/19	2	419.00	3	419.17	420.00	-1	1,947	-0.05%
2024/02/16	0	409.50	0	0.00	409.00	0	1,924	0.00%
2024/01/25	0	0.00	1	407.00	402.00	-1	2,006	-0.05%
2024/01/24	2	408.00	0	0.00	406.50	2	1,988	0.10%
2024/01/19	1	402.00	0	0.00	403.50	1	1,878	0.05%
2024/01/18	1	402.50	0.3	401.90	402.50	0.7	1,875	0.04%
2024/01/17	1	401.00	0	0.00	398.50	1	1,874	0.05%
2024/01/11	0	393.50	0	0.00	390.50	0	1,812	0.00%
2024/01/09	0	394.00	0	0.00	390.00	0	1,817	0.00%
2024/01/05	0.1	408.17	0	0.00	401.50	0.1	1,794	0.00%
2024/01/04	0	0.00	11	415.09	420.50	-11	1,776	-0.62%
2024/01/03	2	417.50	0	422.50	421.50	2	1,778	0.11%
2024/01/02	3	423.83	0	0.00	422.00	3	1,771	0.17%
2023/12/29	7	419.93	0	0.00	420.50	7	1,771	0.40%
2023/12/28	0	410.00	0	0.00	407.50	0	1,760	0.00%
2023/12/19	0	0.00	1	415.00	412.50	-1	1,744	-0.06%
2023/12/18	1	420.50	0	0.00	421.50	1	1,749	0.06%
2023/12/15	3	430.17	8	425.06	428.00	-5	1,753	-0.29%
2023/12/14	9	429.17	11	429.18	428.00	-2	1,762	-0.12%
2023/12/13	1	415.00	1	414.00	415.00	0	1,682	0.00%
2023/12/12	0	0.00	1	398.50	403.00	-1	1,617	-0.06%
2023/12/11	3	395.67	1	399.00	395.00	2	1,603	0.12%
2023/12/08	0	0.00	2	395.00	395.00	-2	1,616	-0.12%
2023/12/07	1	393.50	1	397.50	393.50	0	1,621	0.00%
2023/12/06	3	393.17	0	0.00	393.00	3	1,630	0.18%
2023/12/05	0	390.00	2	397.00	397.00	-2	1,660	-0.12%
2023/12/04	1	391.00	0	0.00	391.00	1	1,652	0.06%
2023/12/01	1	394.52	0	0.00	394.50	1	1,663	0.06%
2023/11/30	0	402.50	1.2	404.00	400.00	-1.2	1,664	-0.07%
2023/11/29	0.1	405.28	1	406.00	406.50	-0.9	1,662	-0.05%
2023/11/28	4	407.00	5	403.30	403.00	-1	1,630	-0.06%
2023/11/27	5	409.70	14	404.89	401.50	-9	1,604	-0.56%
2023/11/24	12	400.00	4	402.25	401.50	8	1,579	0.51%
2023/11/23	2	396.25	7	399.64	400.00	-5	1,582	-0.32%
2023/11/22	11	391.45	7	392.29	394.00	4	1,519	0.26%
2023/11/21	12.1	399.07	19	395.79	396.50	-7	1,473	-0.47%
2023/11/20	1	394.98	12	392.00	396.50	-11	1,436	-0.77%
2023/11/17	0	385.50	2	387.00	387.50	-2	1,404	-0.14%
2023/11/16	1	383.50	0	0.00	383.50	1	1,399	0.07%
2023/11/15	4	383.01	1	382.50	382.50	3	1,401	0.21%
2023/11/14	10.1	383.35	0	0.00	383.50	10.1	1,388	0.73%
2023/11/13	6	390.50	1	391.00	392.00	5	1,353	0.37%
2023/11/10	6	385.83	0	0.00	385.50	6	1,358	0.44%
2023/11/08	2	373.00	2	381.50	384.00	0	1,376	0.00%
2023/11/07	1	392.00	0	0.00	392.00	1	1,326	0.08%
2023/11/03	0	0.00	18	387.42	386.00	-18	1,348	-1.33%
2023/11/02	2	391.50	1.1	390.00	391.00	0.9	1,371	0.07%
2023/11/01	3	385.67	0	0.00	385.50	3	1,382	0.22%
2023/10/31	3	384.00	3	385.00	380.50	0	1,423	0.00%
2023/10/26	2	377.00	0	0.00	377.00	2	1,497	0.13%
2023/10/25	0	0.00	1	388.00	386.00	-1	1,493	-0.07%
2023/10/19	0	0.00	4	381.88	383.50	-4	1,544	-0.26%
2023/10/18	2	376.00	0	0.00	375.50	2	1,546	0.13%
2023/10/17	2	380.00	1	387.50	379.50	1	1,557	0.06%
2023/10/16	8	383.13	0	0.00	383.50	8	1,571	0.51%
2023/10/13	1	389.00	0	0.00	389.00	1	1,579	0.06%
2023/10/12	8	392.38	2	390.00	395.00	6	1,585	0.38%
2023/10/06	0	0.00	1	389.00	386.00	-1	1,618	-0.06%
2023/10/05	5	379.00	9	381.61	385.00	-4	1,644	-0.24%
2023/10/03	2	373.00	0	0.00	372.50	2	1,789	0.11%
2023/10/02	0	0.00	1	375.00	374.00	-1	1,869	-0.05%
2023/09/28	1	365.50	0	0.00	368.00	1	1,979	0.05%
2023/09/27	2	369.00	0	0.00	369.50	2	2,004	0.10%
2023/09/22	0	0.00	1	369.50	374.00	-1	2,017	-0.05%
2023/09/21	2	367.75	0	0.00	367.50	2	2,002	0.10%
2023/09/20	2	382.50	0	0.00	379.50	2	1,975	0.10%
2023/09/19	1	386.00	1	400.00	386.50	0	1,967	0.00%
2023/09/18	11	398.59	15	402.97	394.50	-4	1,956	-0.20%
2023/09/14	0	0.00	4	386.38	391.50	-4	1,901	-0.21%
2023/09/13	4	378.75	1	380.00	379.00	3	1,892	0.16%
2023/09/12	1	385.00	1	390.50	388.00	0	1,897	0.00%
2023/09/11	0	0.00	1	388.00	383.50	-1	1,911	-0.05%
2023/09/08	1	390.50	1	399.00	390.00	0	1,919	0.00%
2023/09/07	2	391.75	1	394.50	391.00	1	1,899	0.05%
2023/09/06	0	0.00	3	399.00	399.50	-3	1,905	-0.16%
2023/09/05	1	396.50	1	395.00	397.00	0	1,946	0.00%
2023/09/04	0	0.00	1	389.50	390.50	-1	1,942	-0.05%
2023/09/01	4	385.25	0	0.00	383.50	4	1,961	0.20%
2023/08/31	2	382.50	0	0.00	383.00	2	2,121	0.09%
2023/08/30	2	385.75	1	392.00	383.00	1	2,230	0.04%
2023/08/29	0	0.00	3	386.50	386.00	-3	2,247	-0.13%
2023/08/28	0	0.00	1	375.00	377.50	-1	2,288	-0.04%
2023/08/25	2	372.25	0	0.00	371.50	2	2,319	0.09%
2023/08/24	2	377.50	1	379.00	377.00	1	2,383	0.04%
2023/08/23	2	375.75	0	0.00	376.00	2	2,420	0.08%
2023/08/22	1	375.50	1	380.50	380.50	0	2,431	0.00%
2023/08/21	1	374.00	2	379.50	376.00	-1	2,435	-0.04%
2023/08/17	1	356.50	2	376.00	373.00	-1	2,426	-0.04%
2023/08/15	3	367.00	3	367.33	363.50	0	2,455	0.00%
2023/08/14	5	365.10	3	366.00	365.50	2	2,485	0.08%
2023/08/11	0	0.00	2	386.00	385.00	-2	2,482	-0.08%
2023/08/10	2	384.25	0	0.00	384.50	2	2,540	0.08%
2023/08/08	0	0.00	6	395.00	389.00	-6	2,519	-0.24%
2023/08/07	2	382.75	0.1	384.50	383.00	1.9	2,489	0.08%
2023/08/04	6	391.25	1.1	398.57	390.00	4.9	2,466	0.20%
2023/08/02	0	403.75	0	0.00	406.50	0	2,430	0.00%
2023/08/01	0	0.00	6	401.00	402.00	-6	2,387	-0.25%
2023/07/31	0	395.75	1	395.50	392.50	-1	2,352	-0.04%
2023/07/28	1	389.50	0	0.00	391.50	1	2,347	0.04%
2023/07/27	3	388.83	0	0.00	390.50	3	2,354	0.13%
2023/07/26	0.1	397.50	0	0.00	395.00	0.1	2,348	0.00%
2023/07/25	0	397.75	0	0.00	395.50	0	2,339	0.00%
2023/07/24	1	394.00	0	0.00	392.50	1	2,342	0.04%
2023/07/21	1	392.50	0	391.88	391.50	1	2,337	0.04%
2023/07/20	5	397.31	0	0.00	397.00	5	2,339	0.21%
2023/07/19	1.1	404.64	0	0.00	403.00	1.1	2,321	0.05%
2023/07/17	0	0.00	8.1	401.04	401.50	-8.1	2,313	-0.35%
2023/07/14	5	405.40	3	402.00	403.00	2	2,300	0.09%
2023/07/13	1	416.50	0	0.00	414.00	1	2,248	0.04%
2023/07/12	2	425.00	0.1	425.14	417.50	1.9	2,242	0.08%
2023/07/11	10.1	419.99	6.4	418.40	426.00	3.7	2,216	0.17%
2023/07/10	3	424.68	0	0.00	420.50	3	2,188	0.14%
2023/07/07	1	420.00	1	420.00	415.00	0	2,097	0.00%
2023/07/06	1	417.96	1	417.00	406.50	0	2,017	0.00%
2023/07/04	0	0.00	0.1	397.50	404.50	-0.1	1,877	0.00%
2023/07/03	0	0.00	1	402.50	399.50	-1	1,871	-0.05%
2023/06/30	1	394.50	0	0.00	396.00	1	1,887	0.05%
2023/06/15	1	396.50	0	0.00	397.50	1	1,975	0.05%
2023/06/14	0	0.00	1	403.00	401.00	-1	1,967	-0.05%
2023/06/12	0.2	401.33	0	0.00	398.50	0.2	1,987	0.01%
2023/06/09	0.3	399.67	2	396.50	399.00	-1.7	1,979	-0.09%
2023/06/08	0	0.00	2	388.00	387.50	-2	1,948	-0.10%
2023/06/07	0	0.00	1	389.50	389.50	-1	1,958	-0.05%
2023/06/06	6.1	395.81	0	0.00	388.00	6.1	1,946	0.31%
2023/06/05	0	0.00	1.1	423.55	421.50	-1.1	1,844	-0.06%
2023/06/02	1.1	407.00	0	0.00	400.50	1.1	1,810	0.06%
2023/06/01	1	407.00	1.1	414.09	406.00	-0.1	1,913	-0.01%
2023/05/31	1	407.00	0.3	407.92	408.00	0.7	1,902	0.04%
2023/05/30	0	0.00	3.2	410.91	408.50	-3.2	1,888	-0.17%
2023/05/29	1	402.50	0	0.00	400.00	1	1,833	0.05%
2023/05/23	0.1	390.50	0.2	394.00	393.50	-0.1	1,897	-0.01%
2023/05/22	3.1	388.16	0	0.00	390.00	3.1	1,895	0.16%
2023/05/19	0	0.00	4	394.50	390.00	-4	1,890	-0.21%
2023/05/18	0	0.00	25	399.98	399.50	-25	1,861	-1.34%
2023/05/17	0	397.00	0	0.00	393.50	0	1,872	0.00%
2023/05/16	1.1	397.34	2	397.75	394.00	-1	1,903	-0.05%
2023/05/08	0.1	384.00	0	0.00	383.00	0.1	1,887	0.00%
2023/04/25	0.1	361.00	0	0.00	356.00	0.1	2,046	0.00%
2023/04/24	24.1	371.62	0	0.00	371.00	24.1	2,037	1.18%
2023/04/21	0.1	373.00	0	0.00	371.00	0.1	2,062	0.00%
2023/04/20	1	382.17	0.1	386.00	382.00	0.9	2,080	0.04%
2023/04/17	0	396.00	0	0.00	393.00	0	2,183	0.00%
2023/04/14	1	390.00	0	0.00	389.00	1	2,211	0.05%
2023/04/13	3.1	392.82	0	0.00	390.00	3.1	2,213	0.14%
2023/04/06	1	378.50	1	384.00	386.00	0	2,246	0.00%
2023/03/29	0	0.00	1	385.50	391.00	-1	2,226	-0.04%
2023/03/27	0.1	391.00	2	392.75	388.00	-1.9	2,311	-0.08%
2023/03/24	5	405.40	2	408.50	395.00	3	2,310	0.13%
2023/03/21	1	398.00	0	0.00	395.50	1	2,256	0.04%
2023/03/16	1	383.00	1	384.00	383.00	0	2,315	0.00%
2023/03/15	0	0.00	6	394.67	392.00	-6	2,336	-0.26%
2023/03/13	1	385.00	0	0.00	387.50	1	2,341	0.04%
2023/03/10	2	392.50	0	0.00	389.00	2	2,342	0.09%
2023/03/08	4	405.25	10	406.25	403.50	-6	2,406	-0.25%
2023/03/07	1	420.00	0	0.00	416.00	1	2,376	0.04%
2023/03/06	2	422.00	1	417.00	420.50	1	2,325	0.04%
2023/03/03	0	0.00	1	405.00	402.50	-1	2,236	-0.04%
2023/03/02	0	396.50	0	0.00	399.50	0	2,249	0.00%
2023/03/01	0	0.00	1	385.00	394.50	-1	2,397	-0.04%
2023/02/24	0	391.00	0	0.00	389.00	0	2,430	0.00%
2023/02/23	5	398.00	26	399.42	393.00	-21	2,465	-0.85%
2023/02/22	25	388.60	6.9	388.68	391.00	18.1	2,505	0.72%
2023/02/21	2.4	396.60	9	399.11	394.50	-6.7	2,647	-0.25%
2023/02/20	9.6	389.58	3	389.50	389.00	6.6	2,677	0.25%
2023/02/16	4	388.50	0	0.00	391.50	4	2,863	0.14%
2023/02/15	10	392.00	0	384.50	392.00	10	2,959	0.34%
2023/02/14	0	388.50	0	0.00	388.00	0	2,976	0.00%
2023/02/13	0	0.00	2	370.50	370.50	-2	2,951	-0.07%
2023/02/10	1	373.50	1	376.50	372.50	0	3,003	0.00%
2023/02/08	2	383.00	0	0.00	381.00	2	3,101	0.06%
2023/02/03	1	377.50	3	378.83	378.00	-2	3,189	-0.06%
2023/02/02	1	378.00	0	0.00	380.00	1	3,248	0.03%
2023/02/01	0	0.00	2	368.25	374.00	-2	3,330	-0.06%
2023/01/31	1	365.50	0	0.00	365.50	1	3,341	0.03%
2023/01/16	2	344.00	2	344.50	348.50	0	3,383	0.00%
2023/01/13	4	338.38	4	340.13	342.50	0	3,417	0.00%
2023/01/12	0.1	356.50	0	0.00	349.50	0.1	3,416	0.00%
2023/01/11	0.2	360.67	0	0.00	354.50	0.2	3,453	0.00%
2023/01/09	1	355.00	0	0.00	360.50	1	3,543	0.03%
2023/01/06	0.1	347.00	0	0.00	350.50	0.1	3,579	0.00%
2022/12/28	0.1	356.00	0	0.00	346.00	0.1	3,750	0.00%
2022/12/22	1	373.00	1	366.50	366.50	0	4,089	0.00%
2022/12/20	0	0.00	9	370.33	367.00	-9	4,226	-0.21%
2022/12/19	8.1	372.44	1	370.00	376.00	7.1	4,268	0.17%
2022/12/12	1.1	371.60	0	0.00	374.00	1.1	4,279	0.02%
2022/12/09	0.1	373.25	1	380.00	366.50	-1	4,289	-0.02%
2022/12/07	0.1	392.00	0	0.00	383.00	0.1	4,320	0.00%
2022/12/06	0	0.00	0	402.00	394.50	0	4,334	0.00%
2022/11/30	0	402.00	0	0.00	393.50	0	4,754	0.00%
2022/11/29	0	393.00	0	0.00	394.50	0	4,806	0.00%
2022/11/25	0.1	397.00	1	398.00	391.50	-0.9	5,037	-0.02%
2022/11/24	0	0.00	7	401.50	400.50	-7	5,143	-0.14%
2022/11/23	9	407.67	9	405.39	398.50	0	5,217	0.00%
2022/11/22	5	391.10	13.5	393.80	395.00	-8.5	5,094	-0.17%
2022/11/21	7	389.50	0	0.00	388.00	7	5,134	0.14%
2022/11/18	9.1	389.67	6	393.08	387.00	3.1	5,114	0.06%
2022/11/17	16.1	384.10	14.1	387.80	392.50	2	5,053	0.04%
2022/11/16	5.1	370.12	6	368.50	371.00	-0.9	4,898	-0.02%
2022/11/15	9	365.00	4	366.88	370.50	5	4,830	0.10%
2022/11/14	1	351.00	3	347.83	353.00	-2	4,741	-0.04%
2022/11/11	9	346.67	8	341.44	341.00	1	4,703	0.02%
2022/11/10	7	330.00	12	328.13	330.00	-5	4,640	-0.11%
2022/11/09	0.1	328.50	1	325.50	327.50	-0.9	4,641	-0.02%
2022/11/08	5	324.80	0	0.00	320.50	5	4,736	0.11%
2022/11/07	7	319.71	2	322.50	322.50	5	4,727	0.11%
2022/11/03	5	302.60	3	308.83	310.50	2	4,830	0.04%
2022/11/02	0	0.00	1	309.00	307.00	-1	4,823	-0.02%
2022/10/31	3	300.67	4	300.38	300.50	-1	4,858	-0.02%
2022/10/28	3	284.17	3	285.00	284.00	0	4,819	0.00%
2022/10/27	0	0.00	1	295.00	299.00	-1	4,754	-0.02%
2022/10/25	1	292.00	1	299.00	292.00	0	4,730	0.00%
2022/10/24	0	0.00	1	303.00	297.00	-1	4,778	-0.02%
2022/10/21	1	292.00	0	0.00	292.00	1	4,874	0.02%
2022/10/20	1	302.00	1	300.50	301.00	0	4,859	0.00%
2022/10/18	3	320.17	2	327.75	316.00	1	4,816	0.02%
2022/10/17	1	318.00	0	0.00	316.50	1	4,800	0.02%
2022/10/12	1	343.00	1	346.00	343.00	0	4,748	0.00%
2022/10/11	0.1	350.50	0	0.00	343.00	0.1	4,774	0.00%
2022/10/07	3	366.00	1	371.50	363.00	2	4,848	0.04%
2022/10/06	0	0.00	1	369.50	369.50	-1	4,826	-0.02%
2022/10/05	2	365.75	2	368.50	363.00	0	4,806	0.00%
2022/10/04	5	347.20	5	347.80	352.50	0	4,766	0.00%
2022/09/30	0	0.00	1	322.50	345.50	-1	4,790	-0.02%
2022/09/29	10.1	354.26	10	357.50	347.00	0.1	4,738	0.00%
2022/09/28	1	361.00	3	380.50	360.00	-2	4,660	-0.04%
2022/09/27	4	397.63	1	398.00	399.50	3	4,596	0.07%
2022/09/26	1	406.00	0	0.00	399.00	1	4,564	0.02%
2022/09/23	5	428.50	12	426.17	425.50	-7	4,521	-0.15%
2022/09/22	2	421.50	0	0.00	425.50	2	4,490	0.04%
2022/09/21	1	425.00	1	423.00	425.00	0	4,488	0.00%
2022/09/20	5	418.00	0	0.00	418.00	5	4,471	0.11%
2022/09/19	0.1	416.00	0	0.00	414.50	0.1	4,464	0.00%
2022/09/15	1	436.50	1	436.50	429.00	0	4,463	0.00%
2022/09/14	1	419.00	0	0.00	425.00	1	4,477	0.02%
2022/09/13	0.1	435.00	1	433.50	430.50	-0.9	4,437	-0.02%
2022/09/12	1	439.00	3	443.00	439.00	-2	4,397	-0.05%
2022/09/08	7	447.71	6	445.92	439.00	1	4,366	0.02%
2022/09/07	4	450.63	10	447.00	451.50	-6	4,188	-0.14%
2022/09/06	7	449.86	3.1	441.30	442.00	3.9	4,099	0.10%
2022/09/05	0.1	432.00	5	439.80	440.00	-4.9	3,934	-0.12%
2022/09/02	2	454.00	4	452.50	451.00	-2	3,830	-0.05%
2022/09/01	7	446.29	1	455.50	440.50	6	3,708	0.16%
2022/08/31	3	438.67	4	433.50	449.00	-1	3,572	-0.03%
2022/08/30	4	425.50	3	430.50	434.50	1	3,433	0.03%
2022/08/29	1	411.50	1	410.00	410.00	0	3,315	0.00%
2022/08/26	3	424.83	3	418.83	426.50	0	3,317	0.00%
2022/08/25	0	0.00	1	409.50	405.00	-1	3,240	-0.03%
2022/08/24	1	403.00	2	407.50	403.00	-1	3,243	-0.03%
2022/08/23	0	0.00	1	409.00	407.50	-1	3,270	-0.03%
2022/08/22	2	407.50	1	412.00	406.00	1	3,281	0.03%
2022/08/19	2	417.25	2	425.75	415.50	0	3,282	0.00%
2022/08/17	0.2	411.30	2	412.50	414.50	-1.8	3,237	-0.06%
2022/08/16	3	413.00	1	421.50	408.50	2	3,186	0.06%
2022/08/15	14	431.61	13	436.96	423.00	1	3,131	0.03%
2022/08/12	1	420.00	1	429.50	420.00	0	3,020	0.00%
2022/08/11	2	428.75	1	425.00	427.00	1	2,985	0.03%
2022/08/10	2	412.00	3	412.17	414.00	-1	2,884	-0.03%
2022/08/08	1	391.00	0	0.00	391.00	1	2,779	0.04%
2022/08/05	0	0.00	1	384.50	397.00	-1	2,725	-0.04%
2022/08/04	0	0.00	2	381.50	373.50	-2	2,684	-0.07%
2022/08/03	9	386.56	5	379.70	378.00	4	2,660	0.15%
2022/08/02	1	382.50	2	381.75	385.50	-1	2,640	-0.04%
2022/08/01	1	401.00	1	396.00	391.00	0	2,626	0.00%
2022/07/29	1	394.50	1	404.50	394.50	0	2,625	0.00%
2022/07/28	3	377.00	5	379.80	389.50	-2	2,563	-0.08%
2022/07/27	4	405.38	4	406.50	402.00	0	2,441	0.00%
2022/07/26	1	406.50	0	0.00	406.50	1	2,408	0.04%
2022/07/25	0	0.00	1	420.00	418.00	-1	2,403	-0.04%
2022/07/22	2	424.50	0	0.00	412.50	2	2,385	0.08%
2022/07/21	3	434.17	0	0.00	434.50	3	2,349	0.13%
2022/07/20	2	443.50	2	447.00	429.00	0	2,299	0.00%
2022/07/19	3	439.00	2	440.75	439.00	1	2,235	0.04%
2022/07/18	2	449.00	5	445.30	450.50	-3	2,207	-0.14%
2022/07/15	14	427.21	46	434.02	446.00	-32	2,127	-1.50%
2022/07/14	1	418.00	4	411.25	420.00	-3	2,000	-0.15%
2022/07/13	7	412.14	2	415.25	407.00	5	1,953	0.26%
2022/07/12	2	395.25	1	399.00	403.00	1	1,911	0.05%
2022/07/11	0	0.00	10	400.80	402.00	-10	1,893	-0.53%
2022/07/08	35	405.76	7	403.36	408.00	28	1,853	1.51%
2022/07/07	3	397.00	5.3	391.83	400.00	-2.3	1,756	-0.13%
2022/07/06	1	372.00	1	368.50	370.00	0	1,676	0.00%
2022/07/05	1	363.00	7	364.79	368.00	-6	1,628	-0.37%
2022/07/04	5	345.00	1	347.00	345.00	4	1,595	0.25%
2022/07/01	12	360.17	0	0.00	342.50	12	1,590	0.75%
2022/06/24	2	350.50	3	351.33	350.50	-1	1,559	-0.06%
2022/06/23	2	345.25	2	350.50	346.00	0	1,553	0.00%
2022/06/22	3	369.83	0	0.00	356.50	3	1,513	0.20%
2022/06/20	0	0.00	4	378.00	378.00	-4	1,456	-0.27%
2022/06/17	2	395.00	1	399.00	391.00	1	1,446	0.07%
2022/06/16	3	409.50	2	416.00	401.50	1	1,430	0.07%
2022/06/15	1	406.50	1	414.50	406.50	0	1,416	0.00%
2022/06/14	2	406.00	2	410.00	404.50	0	1,421	0.00%
2022/06/13	2	409.00	1	412.50	409.00	1	1,409	0.07%
2022/06/08	1	415.00	0	0.00	415.00	1	1,403	0.07%
2022/06/07	0	0.00	2	414.50	418.00	-2	1,396	-0.14%
2022/06/06	4	429.50	7	430.64	422.00	-3	1,385	-0.22%
2022/06/01	1	413.00	1	410.50	413.00	0	1,382	0.00%
2022/05/30	0	0.00	1	397.50	399.50	-1	1,321	-0.08%
2022/05/26	1	371.00	1	369.50	369.50	0	1,288	0.00%
2022/05/25	0	0.00	1	369.00	370.50	-1	1,288	-0.08%
2022/05/20	6	365.50	0	0.00	360.50	6	1,312	0.46%
2022/05/09	6.1	350.06	6	352.00	345.50	0.1	1,268	0.01%
2022/05/06	3.1	364.97	2	364.00	364.00	1.1	1,246	0.09%
2022/05/05	2	384.00	2	384.00	384.00	0	1,236	0.00%
2022/04/25	1	384.00	1	385.00	384.00	0	1,386	0.00%
2022/04/22	1.1	400.05	1	401.00	401.00	0.1	1,405	0.01%
2022/04/21	5	415.50	0	0.00	417.50	5	1,460	0.34%
2022/04/20	3	418.00	8	417.00	417.00	-5	1,490	-0.34%
2022/04/19	1	420.00	1	418.00	419.50	0	1,515	0.00%
2022/04/15	1	418.00	0	0.00	418.00	1	1,573	0.06%
2022/04/11	2	440.75	1	444.00	444.00	1	1,947	0.05%
2022/04/08	7	449.50	9	448.33	449.50	-2	1,981	-0.10%
2022/04/07	1	445.00	2	440.00	437.00	-1	1,970	-0.05%
2022/04/06	1	441.50	2	449.75	450.00	-1	1,978	-0.05%
2022/04/01	1	446.00	0	0.00	450.00	1	1,974	0.05%
2022/03/30	1	445.50	14	448.21	461.50	-13	1,979	-0.66%
2022/03/29	0	0.00	1	425.00	430.50	-1	1,956	-0.05%
2022/03/28	1	422.00	0	0.00	424.50	1	1,994	0.05%
2022/03/25	11	439.82	1	442.50	438.00	10	2,054	0.49%
2022/03/24	1	434.50	1	439.50	447.50	0	2,061	0.00%
2022/03/23	0	0.00	1	436.50	443.50	-1	2,078	-0.05%
2022/03/22	1	430.00	0	0.00	432.50	1	2,080	0.05%
2022/03/21	0	440.00	1	440.00	438.50	-1	2,089	-0.05%
2022/03/18	3	432.50	0	0.00	432.00	3	2,117	0.14%
2022/03/17	1	425.00	1	433.00	435.50	0	2,147	0.00%
2022/03/15	1	408.00	0	0.00	406.50	1	2,229	0.04%
2022/03/14	0	0.00	1	427.50	422.50	-1	2,280	-0.04%
2022/03/11	1	425.50	0	0.00	425.00	1	2,311	0.04%
2022/03/10	0	0.00	1	435.00	439.00	-1	2,325	-0.04%
2022/03/09	1	421.00	2	421.25	421.50	-1	2,370	-0.04%
2022/03/08	4	421.63	1	416.00	416.00	3	2,454	0.12%
2022/03/07	0	0.00	2	431.00	431.00	-2	2,497	-0.08%
2022/03/02	1	458.00	0	0.00	459.00	1	2,770	0.04%
2022/02/25	1	442.00	1	445.50	455.00	0	2,852	0.00%
2022/02/24	0	445.00	2	442.50	438.50	-2	2,928	-0.07%
2022/02/22	0	465.00	0	0.00	460.50	0	3,168	0.00%
2022/02/17	1	481.00	0	0.00	481.00	1	3,332	0.03%
2022/02/16	0	0.00	1	496.00	492.00	-1	3,387	-0.03%
2022/02/10	1	491.47	0	0.00	484.00	1	3,520	0.03%
2022/02/09	0	0.00	1	488.50	494.00	-1	3,514	-0.03%
2022/01/21	0	0.00	1	467.00	467.00	-1	3,609	-0.03%
2022/01/18	2	490.00	1	486.50	487.00	1	3,766	0.03%
2022/01/17	1	494.50	2	490.50	496.00	-1	3,733	-0.03%
2022/01/14	5	499.20	1	498.00	500.00	4	3,714	0.11%
2022/01/13	1	528.00	0	0.00	528.00	1	3,668	0.03%
2022/01/12	0	0.00	1	534.00	540.00	-1	3,662	-0.03%
2022/01/11	1	553.00	1	549.00	549.00	0	3,663	0.00%
2022/01/07	6	557.33	6	575.17	542.00	0	3,628	0.00%
2022/01/06	0	0.00	3	580.00	584.00	-3	3,520	-0.09%
2022/01/05	12	567.50	9	567.78	572.00	3	3,458	0.09%
2022/01/04	0	0.00	2	556.00	559.00	-2	3,404	-0.06%
2022/01/03	1	548.00	1.1	547.36	548.00	-0.1	3,414	0.00%
2021/12/28	0	0.00	0.1	540.00	538.00	-0.1	3,458	0.00%
2021/12/27	0	0.00	0.1	542.00	539.00	-0.1	3,509	0.00%
2021/12/24	2	547.50	1	552.00	545.00	1	3,558	0.03%
2021/12/23	1	544.00	0.1	547.00	544.00	0.9	3,564	0.03%
2021/12/22	1	550.00	0	0.00	544.00	1	3,621	0.03%
2021/12/21	3	542.67	6	547.50	556.00	-3	3,610	-0.08%
2021/12/20	1	531.00	2	537.48	531.00	-1	3,553	-0.03%
2021/12/17	3	528.33	1	535.00	529.00	2	3,565	0.06%
2021/12/16	1	540.00	3	541.00	537.00	-2	3,563	-0.06%
2021/12/15	1	536.00	1	538.00	536.00	0	3,596	0.00%
2021/12/14	1.1	532.27	0.3	537.00	532.00	0.8	3,609	0.02%
2021/12/13	1	556.00	0	0.00	551.00	1	3,634	0.03%
2021/12/09	3	551.69	4	552.75	557.00	-1	3,635	-0.03%
2021/12/08	19.1	526.63	19	530.53	539.00	0.1	3,561	0.00%
2021/12/06	3	507.67	0	0.00	511.00	3	3,505	0.09%
2021/12/02	2	538.00	1	517.00	517.00	1	3,544	0.03%
2021/11/30	1	550.00	3	556.67	548.00	-2	3,521	-0.06%
2021/11/29	0	0.00	2	515.50	536.00	-2	3,468	-0.06%
2021/11/26	1	521.00	0	0.00	501.00	1	3,450	0.03%
2021/11/23	3	524.33	2	521.50	514.00	1	3,305	0.03%
2021/11/22	0	0.00	1	503.00	530.00	-1	3,247	-0.03%
2021/11/19	1.1	499.36	2	495.00	495.00	-1	3,109	-0.03%
2021/11/18	3.1	477.03	14	480.39	490.00	-10.9	3,002	-0.36%
2021/11/17	6	463.50	2	462.50	464.00	4	2,894	0.14%
2021/11/16	129	467.12	3	465.33	466.00	126	2,881	4.37%	大買/鉅額交易
2021/11/15	8	455.25	3	458.67	455.50	5	2,862	0.17%
2021/11/12	0	0.00	10	442.35	448.00	-10	2,833	-0.35%
2021/11/11	3	421.33	0	0.00	418.50	3	2,747	0.11%
2021/11/10	1.1	429.48	5	430.20	429.50	-4	2,767	-0.14%
2021/11/08	1	419.00	0	0.00	419.00	1	2,850	0.04%
2021/11/05	1	423.00	1	423.50	421.50	0	2,861	0.00%
2021/11/04	4	421.00	0	0.00	416.50	4	2,873	0.14%
2021/11/03	7	428.29	1	439.00	426.00	6	2,861	0.21%
2021/11/02	3	443.00	5	439.60	434.00	-2	2,841	-0.07%
2021/11/01	4	443.00	1	443.00	444.50	3	2,769	0.11%
2021/10/29	5	437.20	8	429.50	427.50	-3	2,741	-0.11%
2021/10/28	3	435.00	1	435.50	427.00	2	2,712	0.07%
2021/10/27	19	424.00	17	425.53	440.00	2	2,667	0.07%
2021/10/26	0	0.00	12	412.21	420.00	-12	2,587	-0.46%
2021/10/25	3	392.83	3	395.17	393.00	0	2,500	0.00%
2021/10/22	1	388.50	1	387.50	388.00	0	2,517	0.00%
2021/10/21	1	391.00	5	394.80	391.00	-4	2,518	-0.16%
2021/10/20	11	392.86	1	392.00	391.50	10	2,501	0.40%
2021/10/19	44	396.74	2	387.75	399.00	42	2,515	1.67%
2021/10/18	2	382.25	2	390.00	381.50	0	2,508	0.00%
2021/10/15	2	384.25	2	390.75	384.00	0	2,513	0.00%
2021/10/14	1	378.00	1	387.50	384.50	0	2,529	0.00%
2021/10/13	2	382.50	1	389.00	380.50	1	2,536	0.04%
2021/10/12	1	385.00	10	392.55	392.00	-9	2,520	-0.36%
2021/10/08	3	391.83	0	0.00	386.00	3	2,490	0.12%
2021/10/07	20	411.00	0	0.00	413.00	20	2,439	0.82%
2021/10/06	2	393.50	4	395.13	398.00	-2	2,436	-0.08%
2021/10/05	1	389.00	7	386.07	389.00	-6	2,429	-0.25%
2021/10/04	2	385.01	37	391.15	383.00	-35	2,471	-1.42%
2021/10/01	4	390.13	53	395.81	387.50	-49	2,506	-1.96%
2021/09/30	0	0.00	6	410.92	412.00	-6	2,476	-0.24%
2021/09/29	1	412.00	79	407.03	404.50	-78	2,493	-3.13%
2021/09/28	2	441.00	10.1	442.21	431.00	-8.1	2,523	-0.32%
2021/09/27	2	454.00	5	457.00	454.00	-3	2,539	-0.12%
2021/09/24	4	455.00	3	457.67	454.00	1	2,564	0.04%
2021/09/23	2	449.25	1	449.50	446.50	1	2,583	0.04%
2021/09/22	8	452.06	9	445.44	452.50	-1	2,616	-0.04%
2021/09/17	2	456.00	3	454.83	464.50	-1	2,630	-0.04%
2021/09/16	2	448.50	2	450.00	450.00	0	2,773	0.00%
2021/09/15	2	462.75	0	0.00	460.00	2	2,780	0.07%
2021/09/14	0	0.00	0.3	499.00	490.00	-0.3	2,754	-0.01%
2021/09/10	1.3	501.15	0	0.00	504.00	1.3	2,808	0.05%
2021/09/08	3	505.33	10	505.10	498.50	-7	2,832	-0.25%
2021/09/07	9	524.78	9	522.89	523.00	0	2,797	0.00%
2021/09/06	13.1	548.09	4	545.50	524.00	9.1	2,768	0.33%
2021/09/02	2	527.00	12	527.17	516.00	-10	2,713	-0.37%
2021/09/01	15	501.60	4	515.50	518.00	11	2,674	0.41%
2021/08/26	1	476.50	0	0.00	468.50	1	2,755	0.04%
2021/08/25	6	492.00	6	486.00	492.00	0	2,777	0.00%
2021/08/24	0	0.00	1	494.50	487.00	-1	2,862	-0.03%
2021/08/20	0	0.00	4	462.00	467.00	-4	2,895	-0.14%
2021/08/19	4	471.00	2	474.00	455.00	2	2,896	0.07%
2021/08/18	2	467.75	2	477.00	486.00	0	2,922	0.00%
2021/08/17	1	484.00	1	477.50	471.00	0	2,958	0.00%
2021/08/16	6	490.33	0	0.00	481.00	6	3,019	0.20%
2021/08/13	2	498.50	2	498.00	504.00	0	3,009	0.00%
2021/08/12	3	483.67	8	492.56	511.00	-5	3,027	-0.17%
2021/08/11	2	501.50	2	498.00	493.00	0	2,977	0.00%
2021/08/10	1	505.00	3	511.00	503.00	-2	3,012	-0.07%
2021/08/09	2	524.00	0	0.00	523.00	2	3,046	0.07%
2021/08/03	3	528.00	0	0.00	525.00	3	3,289	0.09%
2021/07/30	1	533.00	0	0.00	519.00	1	3,344	0.03%
2021/07/28	2	530.50	1	537.00	528.00	1	3,444	0.03%
2021/07/27	6	562.50	0	0.00	553.00	6	3,497	0.17%
2021/07/26	1	567.00	3	569.00	564.00	-2	3,555	-0.06%
2021/07/23	4.3	565.51	2	572.50	561.00	2.3	3,647	0.06%
2021/07/22	2	554.00	2	560.50	562.00	0	3,753	0.00%
2021/07/21	1	549.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	3	549.33	1	550.00	543.00	2	3,916	0.05%
2021/07/19	3	571.00	0	0.00	568.00	3	3,916	0.08%
2021/07/16	0	0.00	2	571.00	578.00	-2	3,927	-0.05%
2021/07/15	1	565.00	2	574.00	567.00	-1	3,947	-0.03%
2021/07/14	3	566.00	2	570.50	563.00	1	3,947	0.03%
2021/07/13	2	568.00	3	574.67	564.00	-1	3,982	-0.03%
2021/07/12	5	568.20	27	570.70	568.00	-22	4,169	-0.53%
2021/07/09	5	577.60	1	570.00	570.00	4	4,325	0.09%
2021/07/08	1	617.00	19	606.74	600.00	-18	4,275	-0.42%
2021/07/07	2	592.00	3	594.00	598.00	-1	4,193	-0.02%
2021/07/06	2	593.00	2	591.00	590.00	0	4,171	0.00%
2021/07/05	30	598.13	9	599.44	598.00	21	4,158	0.51%
2021/07/02	1	580.00	4	565.50	583.00	-3	4,079	-0.07%
2021/06/30	1	566.00	6	573.33	564.00	-5	4,017	-0.12%
2021/06/29	2	584.50	1	593.00	572.00	1	3,991	0.03%
2021/06/28	1	575.00	0	0.00	582.00	1	3,963	0.03%
2021/06/25	2	583.50	2	582.00	588.00	0	3,942	0.00%
2021/06/24	1	546.00	4	537.00	546.00	-3	3,807	-0.08%
2021/06/23	3	523.00	0	0.00	528.00	3	3,744	0.08%
2021/06/21	1	525.00	0	0.00	522.00	1	3,696	0.03%
2021/06/16	2	519.50	0	0.00	506.00	2	3,617	0.06%
2021/06/15	2	523.00	2	522.50	521.00	0	3,607	0.00%
2021/06/11	10	518.20	11	514.36	514.00	-1	3,603	-0.03%
2021/06/10	35	514.11	35	519.86	520.00	0	3,583	0.00%
2021/06/09	15	510.00	15	505.00	505.00	0	3,547	0.00%
2021/06/08	39	516.54	38	513.34	513.00	1	3,537	0.03%
2021/06/07	21	491.14	22	496.66	497.00	-1	3,468	-0.03%
2021/06/04	7	483.86	6	492.50	492.50	1	3,465	0.03%
2021/06/03	38	498.51	44	489.02	488.50	-6	3,490	-0.17%
2021/06/02	23	493.87	18	492.47	493.00	5	3,465	0.14%
2021/06/01	39	487.38	40	486.76	486.00	-1	3,435	-0.03%
2021/05/31	39	467.00	39	454.00	467.00	0	3,376	0.00%
2021/05/28	38	466.33	38	458.00	458.00	0	3,384	0.00%
2021/05/27	25	462.90	29	460.19	460.50	-4	3,390	-0.12%
2021/05/26	45	460.73	41	465.10	465.50	4	3,402	0.12%
2021/05/25	41	461.11	40	455.10	455.00	1	3,388	0.03%
2021/05/24	44	429.23	65	438.39	442.50	-21	3,371	-0.62%
2021/05/21	42	419.90	43	413.48	413.50	-1	3,308	-0.03%
2021/05/20	45	411.30	46	403.62	403.50	-1	3,343	-0.03%
2021/05/19	46	395.90	64	386.14	398.00	-18	3,409	-0.53%
2021/05/18	44	397.34	34	382.99	397.50	10	3,424	0.29%
2021/05/17	46	370.34	45	380.23	369.00	1	3,416	0.03%
2021/05/14	41	409.82	41	418.05	409.50	0	3,420	0.00%
2021/05/13	66	424.71	46	406.52	423.00	20	3,401	0.59%
2021/05/12	40	397.88	40	433.86	410.00	0	3,509	0.00%
2021/05/11	43	443.41	44	459.35	441.50	-1	3,460	-0.03%
2021/05/10	5	482.60	16	480.16	480.00	-11	3,436	-0.32%
2021/05/07	57	488.31	127	488.82	494.00	-70	3,442	-2.03%	大賣/
2021/05/06	97	478.88	39	474.27	474.50	58	3,464	1.67%
2021/05/05	58	488.29	36	490.50	477.00	22	3,451	0.64%
2021/05/04	37	502.27	34	508.51	497.00	3	3,442	0.09%
2021/05/03	37	532.32	39	522.74	510.00	-2	3,473	-0.06%
2021/04/29	31	558.32	21	550.48	550.00	10	3,543	0.28%
2021/04/28	33	538.36	42	555.21	551.00	-9	3,500	-0.26%
2021/04/27	38	534.95	20	527.00	529.00	18	3,428	0.53%
2021/04/26	45	526.73	39	529.97	533.00	6	3,445	0.17%
2021/04/23	10	488.60	22	502.59	503.00	-12	3,376	-0.36%
2021/04/22	13	496.69	0	0.00	483.00	13	3,441	0.38%
2021/04/21	29	510.41	30	497.93	490.00	-1	3,461	-0.03%
2021/04/20	23	522.09	36	515.00	511.00	-13	3,465	-0.38%
2021/04/19	33	530.12	43	523.47	515.00	-10	3,530	-0.28%
2021/04/16	43	527.91	22	534.09	520.00	21	3,617	0.58%
2021/04/15	39	505.53	82	508.32	525.00	-43	3,527	-1.22%
2021/04/14	31	483.16	31	481.40	477.50	0	3,408	0.00%
2021/04/13	3	477.50	0	0.00	477.00	3	3,487	0.09%
2021/04/12	2	478.50	0	0.00	477.00	2	3,498	0.06%
2021/04/09	1	480.00	7	477.93	479.50	-6	3,529	-0.17%
2021/04/08	34	476.79	17	477.06	478.50	17	3,553	0.48%
2021/04/07	7	470.71	6	470.33	470.00	1	3,550	0.03%
2021/04/06	15	474.67	21	474.76	473.00	-6	3,566	-0.17%
2021/04/01	11	486.55	5	480.00	480.00	6	3,569	0.17%
2021/03/31	37	492.05	34	483.97	484.00	3	3,573	0.08%
2021/03/30	32	490.50	42	489.00	489.00	-10	3,573	-0.28%
2021/03/29	17	482.12	3	480.33	481.00	14	3,566	0.39%
2021/03/25	0	0.00	3	467.67	467.00	-3	3,613	-0.08%
2021/03/24	12	470.50	11	462.64	470.50	1	3,682	0.03%
2021/03/23	7	469.50	8	467.63	463.00	-1	3,712	-0.03%
2021/03/22	21	468.62	16	469.53	468.50	5	3,760	0.13%
2021/03/19	1	472.00	6	475.17	474.00	-5	3,829	-0.13%
2021/03/18	0	0.00	3	479.67	479.00	-3	3,852	-0.08%
2021/03/17	9	480.11	2	485.50	480.50	7	3,930	0.18%
2021/03/16	6	481.42	4	479.00	482.50	2	3,939	0.05%
2021/03/15	0	0.00	6	480.17	479.00	-6	3,963	-0.15%
2021/03/12	4	482.25	3	482.83	483.00	1	4,019	0.02%
2021/03/10	2	488.25	3	490.00	485.00	-1	4,117	-0.02%
2021/03/09	3	485.83	2	490.75	491.50	1	4,166	0.02%
2021/03/08	0	0.00	1	489.00	480.50	-1	4,184	-0.02%
2021/03/05	38	482.96	39	481.28	483.00	-1	4,272	-0.02%
2021/03/04	40	487.23	30	488.32	487.50	10	4,400	0.23%
2021/03/03	17	493.88	26	491.52	498.50	-9	4,661	-0.19%
2021/03/02	21	500.86	52	489.69	483.00	-31	4,671	-0.66%
2021/02/26	33	499.45	2	494.00	494.00	31	4,696	0.66%
2021/02/25	21	505.05	42	501.21	506.00	-21	4,756	-0.44%
2021/02/24	54	509.22	33	499.62	496.00	21	4,786	0.44%
2021/02/23	32	511.94	30	508.37	512.00	2	4,781	0.04%
2021/02/22	32	524.63	33	517.61	514.00	-1	4,818	-0.02%
2021/02/19	34	506.18	34	515.15	510.00	0	4,871	0.00%
2021/02/18	31	491.52	43	490.15	496.50	-12	4,805	-0.25%
2021/02/17	3	475.00	3	479.00	482.00	0	4,817	0.00%
2021/02/05	36	490.22	16	479.63	477.00	20	4,874	0.41%
2021/02/04	20	505.50	20	497.50	497.50	0	4,900	0.00%
2021/02/03	34	520.65	37	510.81	503.00	-3	4,883	-0.06%
2021/02/02	23	496.52	18	494.25	491.00	5	4,799	0.10%
2021/02/01	2	483.25	22	486.34	491.50	-20	4,868	-0.41%
2021/01/29	17	487.03	7	485.71	482.00	10	4,875	0.21%
2021/01/28	18	481.56	5	482.70	487.00	13	4,882	0.27%
2021/01/27	1	490.00	2	487.50	484.50	-1	4,888	-0.02%
2021/01/26	21	486.00	29	487.14	482.00	-8	4,894	-0.16%
2021/01/25	20	497.73	27	501.43	490.00	-7	4,905	-0.14%
2021/01/22	11	475.14	95	480.11	493.00	-84	4,857	-1.73%
2021/01/21	2	452.00	18	450.25	454.50	-16	4,766	-0.34%
2021/01/20	25	454.46	8	457.31	452.00	17	4,759	0.36%
2021/01/19	36	472.58	25	476.66	471.00	11	4,749	0.23%
2021/01/18	18	457.72	75	457.69	462.00	-57	4,773	-1.19%
2021/01/15	58	479.26	15	476.70	468.00	43	4,790	0.90%
2021/01/14	32	494.88	0	0.00	492.00	32	4,791	0.67%
2021/01/13	1	502.00	4	498.50	502.00	-3	4,790	-0.06%
2021/01/12	28	486.86	94	491.47	489.00	-66	4,789	-1.38%
2021/01/11	92	502.15	10	501.80	490.00	82	4,786	1.71%
2021/01/08	57	520.61	7	529.29	518.00	50	4,753	1.05%
2021/01/07	3	540.00	17	542.65	539.00	-14	4,672	-0.30%
2021/01/06	21	557.38	10	552.00	550.00	11	4,659	0.24%
2021/01/05	10	573.50	11	573.73	574.00	-1	4,653	-0.02%
2021/01/04	6	574.17	4	572.00	571.00	2	4,791	0.04%
2020/12/31	1	570.00	2	575.00	567.00	-1	4,877	-0.02%
2020/12/30	0	0.00	1	565.00	568.00	-1	4,875	-0.02%
2020/12/29	1	564.00	1	570.00	562.00	0	4,904	0.00%
2020/12/28	1	567.00	2	570.00	571.00	-1	4,930	-0.02%
2020/12/25	0.4	568.00	0	0.00	569.00	0.4	4,955	0.01%
2020/12/24	10	574.20	1	568.00	564.00	9	4,982	0.18%
2020/12/23	5	568.00	3	569.00	568.00	2	5,008	0.04%
2020/12/22	12	579.67	13	566.08	566.00	-1	5,091	-0.02%
2020/12/21	8	581.00	8	582.00	582.00	0	5,123	0.00%
2020/12/18	15	576.00	8	578.38	579.00	7	5,128	0.14%
2020/12/17	2	562.50	3	559.00	562.00	-1	5,119	-0.02%
2020/12/16	14	573.07	6	576.17	567.00	8	5,197	0.15%
2020/12/15	10	579.30	17	578.29	560.00	-7	5,206	-0.13%
2020/12/14	1	588.00	4	588.50	584.00	-3	5,224	-0.06%
2020/12/11	7	594.43	1	590.00	590.00	6	5,305	0.11%
2020/12/10	2	615.00	42.2	616.76	611.00	-40.2	5,279	-0.76%
2020/12/09	0	0.00	1	621.00	622.00	-1	5,346	-0.02%
2020/12/08	9	620.89	26	623.88	618.00	-17	5,412	-0.31%
2020/12/07	4	619.50	0.1	638.00	613.00	3.9	5,427	0.07%
2020/12/04	4.1	639.78	4	644.50	637.00	0.1	5,424	0.00%
2020/12/03	1	648.00	13	647.62	637.00	-12	5,489	-0.22%
2020/12/02	5	641.80	10	636.80	633.00	-5	5,511	-0.09%
2020/12/01	17	642.65	14	640.79	641.00	3	5,553	0.05%
2020/11/30	11.3	652.60	10	646.90	636.00	1.3	5,534	0.02%
2020/11/27	58.3	643.06	66	648.65	663.00	-7.7	5,516	-0.14%
2020/11/26	3	613.67	2	607.00	615.00	1	5,365	0.02%
2020/11/25	15	605.67	18	598.33	595.00	-3	5,445	-0.06%
2020/11/24	21	603.62	27	607.67	601.00	-6	5,497	-0.11%
2020/11/23	23	598.30	11	591.00	592.00	12	5,478	0.22%
2020/11/20	2	596.00	3	593.33	593.00	-1	5,466	-0.02%
2020/11/19	29.9	612.17	0	0.00	603.00	29.9	5,497	0.54%
2020/11/18	31	604.77	14	600.50	609.00	17	5,527	0.31%
2020/11/17	3	593.00	6	598.83	590.00	-3	5,517	-0.05%
2020/11/16	17	597.65	19.1	594.15	589.00	-2.1	5,637	-0.04%
2020/11/13	10	593.30	4	589.25	591.00	6	5,691	0.11%
2020/11/12	21.3	585.59	5	578.00	583.00	16.3	5,756	0.28%
2020/11/11	4	574.75	26	575.00	578.00	-22	5,725	-0.38%
2020/11/10	18.1	587.55	37	584.59	579.00	-19	5,836	-0.32%
2020/11/09	36	593.72	26.1	590.70	598.00	10	5,814	0.17%
2020/11/06	2	572.50	0	0.00	569.00	2	5,792	0.03%
2020/11/05	10	576.30	5	576.00	576.00	5	5,819	0.09%
2020/11/04	7	569.00	5	572.80	577.00	2	5,941	0.03%
2020/11/03	4	562.25	16	561.63	565.00	-12	6,090	-0.20%
2020/11/02	14	557.50	23	552.52	546.00	-9	6,177	-0.15%
2020/10/30	8	566.00	3	570.00	561.00	5	6,202	0.08%
2020/10/29	18	579.44	3	576.00	581.00	15	6,258	0.24%
2020/10/28	11	587.55	3	589.00	586.00	8	6,293	0.13%
2020/10/27	5	587.00	10	586.10	594.00	-5	6,374	-0.08%
2020/10/26	29.1	595.85	11	593.45	585.00	18.1	6,457	0.28%
2020/10/23	13	585.23	6	583.17	587.00	7	6,507	0.11%
2020/10/22	1	550.00	2	564.00	575.00	-1	6,670	-0.01%
2020/10/21	2	555.00	17	557.59	555.00	-15	6,800	-0.22%
2020/10/20	11	548.45	4	544.50	550.00	7	6,999	0.10%
2020/10/19	9	547.78	1	546.00	551.00	8	7,198	0.11%
2020/10/16	14	542.50	9	549.89	535.00	5	7,283	0.07%
2020/10/15	12	569.92	23	567.00	567.00	-11	7,279	-0.15%
2020/10/14	4	572.75	27	575.15	568.00	-23	7,306	-0.31%
2020/10/13	23	570.43	16	569.94	569.00	7	7,319	0.10%
2020/10/12	37	574.19	18	570.78	569.00	19	7,342	0.26%
2020/10/08	13	614.77	1	624.00	606.00	12	7,296	0.16%
2020/10/07	0	0.00	2	594.50	599.00	-2	7,291	-0.03%
2020/10/06	1	590.00	6	594.33	590.00	-5	7,370	-0.07%
2020/10/05	4	589.00	0	0.00	586.00	4	7,537	0.05%
2020/09/30	0	0.00	2	581.00	586.00	-2	7,649	-0.03%
2020/09/29	7	586.00	7	585.43	586.00	0	7,868	0.00%
2020/09/28	3	581.00	3	588.00	581.00	0	7,979	0.00%
2020/09/25	3	579.00	3	569.00	579.00	0	8,058	0.00%
2020/09/24	5	596.40	5	589.20	584.00	0	8,127	0.00%
2020/09/23	4	611.25	5	616.20	610.00	-1	8,220	-0.01%
2020/09/22	12	612.75	12	610.25	611.00	0	8,420	0.00%
2020/09/21	29	619.28	22	619.77	615.00	7	8,551	0.08%
2020/09/18	8	607.50	11	603.55	608.00	-3	8,617	-0.03%
2020/09/17	13	613.15	15	604.73	598.00	-2	8,841	-0.02%
2020/09/16	14	609.00	8	603.13	613.00	6	8,885	0.07%
2020/09/15	16	595.88	20	593.25	591.00	-4	8,933	-0.04%
2020/09/14	7	598.00	4	592.50	597.00	3	9,134	0.03%
2020/09/11	1	576.00	3	577.67	585.00	-2	9,156	-0.02%
2020/09/10	3	568.67	1	584.00	566.00	2	9,256	0.02%
2020/09/09	2	571.00	0	0.00	576.00	2	9,527	0.02%
2020/09/08	6	587.17	11	591.55	581.00	-5	9,557	-0.05%
2020/09/07	10	573.20	9	576.22	571.00	1	9,562	0.01%
2020/09/04	1	588.00	10	585.70	592.00	-9	9,598	-0.09%
2020/09/03	6	618.50	5	611.80	609.00	1	9,594	0.01%
2020/09/02	14	617.86	10	617.30	620.00	4	9,637	0.04%
2020/09/01	1	598.00	7	581.00	598.00	-6	9,674	-0.06%
2020/08/31	9	580.22	12	587.50	572.00	-3	9,660	-0.03%
2020/08/28	5	612.20	1	620.00	601.00	4	9,672	0.04%
2020/08/27	4	636.75	4	636.25	634.00	0	9,861	0.00%
2020/08/26	1	633.00	1	628.00	626.00	0	10,059	0.00%
2020/08/25	2	627.00	3	630.33	634.00	-1	10,124	-0.01%
2020/08/24	4	626.00	2	624.50	629.00	2	10,108	0.02%
2020/08/21	2	606.50	2	616.50	613.00	0	10,137	0.00%
2020/08/20	3	612.00	5	608.80	593.00	-2	10,083	-0.02%
2020/08/19	5	635.00	8	636.38	640.00	-3	9,977	-0.03%
2020/08/18	8	628.25	7	631.14	617.00	1	9,929	0.01%
2020/08/17	3	669.33	5	667.00	665.00	-2	9,841	-0.02%
2020/08/14	10	667.20	10	670.90	677.00	0	9,837	0.00%
2020/08/13	3	659.00	0	0.00	650.00	3	9,788	0.03%
2020/08/12	3	656.00	3	657.00	656.00	0	9,829	0.00%
2020/08/11	4	656.50	3	659.00	652.00	1	9,880	0.01%
2020/08/10	9	665.44	11	665.36	662.00	-2	9,942	-0.02%
2020/08/07	16	658.88	11	655.55	661.00	5	9,921	0.05%
2020/08/06	14	692.00	11	684.45	682.00	3	9,839	0.03%
2020/08/05	9	693.11	13	690.54	686.00	-4	9,838	-0.04%
2020/08/04	14	687.07	9	688.22	693.00	5	9,891	0.05%
2020/08/03	8	673.13	21	669.81	667.00	-13	9,925	-0.13%
2020/07/31	20	676.55	13	677.23	678.00	7	9,994	0.07%
2020/07/30	12	676.50	9	669.33	668.00	3	9,963	0.03%
2020/07/29	4	667.50	8	672.25	679.00	-4	9,928	-0.04%
2020/07/28	21	687.62	16	675.06	667.00	5	9,888	0.05%
2020/07/27	11	653.45	11	663.27	669.00	0	9,824	0.00%
2020/07/24	11	645.27	14	664.71	630.00	-3	9,696	-0.03%
2020/07/23	23	694.04	20.1	691.41	679.00	2.9	9,550	0.03%
2020/07/22	10	759.80	6	763.83	715.00	4	9,418	0.04%
2020/07/21	15	778.40	14	774.36	779.00	1	9,337	0.01%
2020/07/20	10	741.10	3	746.00	740.00	7	9,347	0.07%
2020/07/17	9	763.00	7	746.00	725.00	2	9,421	0.02%
2020/07/16	3	756.00	2	752.00	760.00	1	9,509	0.01%
2020/07/15	1	787.00	0	0.00	756.00	1	9,495	0.01%
2020/07/14	1	781.00	5	788.20	781.00	-4	9,549	-0.04%
2020/07/13	6	791.67	2	790.00	777.00	4	9,517	0.04%
2020/07/10	6	782.67	22	770.00	773.00	-16	9,473	-0.17%
2020/07/09	14	827.64	11	816.91	818.00	3	9,323	0.03%
2020/07/08	14	790.29	21	797.24	804.00	-7	9,208	-0.08%
2020/07/07	5	772.20	6	765.50	761.00	-1	9,005	-0.01%
2020/07/06	12	755.17	12	752.75	760.00	0	9,093	0.00%
2020/07/03	21	753.14	23.1	751.48	741.00	-2.1	9,133	-0.02%
2020/07/02	27	756.56	20	750.05	753.00	7	9,191	0.08%
2020/07/01	29	722.69	26	724.31	733.00	3	9,239	0.03%
2020/06/30	13	699.92	14	695.14	700.00	-1	9,140	-0.01%
2020/06/29	16	681.94	11	677.64	677.00	5	9,160	0.05%
2020/06/24	24	670.13	21.1	679.48	690.00	2.9	9,175	0.03%
2020/06/23	13	638.15	9	640.00	639.00	4	9,166	0.04%
2020/06/22	12	641.00	27	632.48	630.00	-15	9,280	-0.16%
2020/06/19	24	647.46	18	643.72	627.00	6	9,347	0.06%
2020/06/18	6	618.67	8	619.75	620.00	-2	9,180	-0.02%
2020/06/17	13.1	617.29	4	618.50	612.00	9.1	9,294	0.10%
2020/06/16	17	600.76	22.1	608.54	627.00	-5.1	9,253	-0.06%
2020/06/15	8	577.50	2	582.00	570.00	6	9,157	0.07%
2020/06/12	1	571.00	12	560.67	583.00	-11	9,291	-0.12%
2020/06/11	14.1	580.44	10	581.00	572.00	4.1	9,417	0.04%
2020/06/10	4	588.00	8	585.38	590.00	-4	9,442	-0.04%
2020/06/09	9	579.44	12	583.08	575.00	-3	9,519	-0.03%
2020/06/08	1	581.00	3	586.00	578.00	-2	9,576	-0.02%
2020/06/05	2	565.00	18	569.61	569.00	-16	9,508	-0.17%
2020/06/04	4	566.50	8	567.25	561.00	-4	9,544	-0.04%
2020/06/03	48	569.52	9	570.00	566.00	39	9,544	0.41%
2020/06/02	11	529.64	9	525.56	553.00	2	9,336	0.02%
2020/06/01	1	493.00	30	493.48	503.00	-29	9,186	-0.32%
2020/05/29	1	479.00	4	479.63	482.50	-3	9,197	-0.03%
2020/05/28	37	491.32	8	483.38	481.00	29	9,267	0.31%
2020/05/27	0.1	478.50	1	477.00	477.00	-0.9	9,336	-0.01%
2020/05/26	1	487.50	0	0.00	477.50	1	9,446	0.01%
2020/05/25	0.1	481.50	2	471.75	479.00	-1.9	9,547	-0.02%
2020/05/22	1	474.50	1	480.50	475.00	0	9,620	0.00%
2020/05/21	1	488.50	2	489.00	486.50	-1	9,608	-0.01%
2020/05/20	0	0.00	2	482.75	490.00	-2	9,650	-0.02%
2020/05/19	5	475.90	2	476.75	475.50	3	9,728	0.03%
2020/05/18	9	481.78	21	469.17	464.50	-12	9,709	-0.12%
2020/05/15	11	501.41	4	499.50	493.00	7	9,652	0.07%
2020/05/14	7	503.64	9	502.44	498.50	-2	9,603	-0.02%
2020/05/13	4	499.25	17	501.94	504.00	-13	9,530	-0.14%
2020/05/12	27	507.50	10	507.70	500.00	17	9,510	0.18%
2020/05/11	7	501.07	8	501.25	508.00	-1	9,533	-0.01%
2020/05/08	10	492.90	6	493.33	490.00	4	9,472	0.04%
2020/05/07	4	478.50	5	475.70	485.50	-1	9,440	-0.01%
2020/05/06	2	474.50	2	467.00	467.00	0	9,392	0.00%
2020/05/05	11	475.14	1	482.50	465.00	10	9,437	0.11%
2020/05/04	6	472.25	6	468.92	471.50	0	9,433	0.00%
2020/04/30	18	469.75	27	473.37	485.50	-9	9,440	-0.10%
2020/04/29	4	458.50	1	455.00	458.00	3	9,384	0.03%
2020/04/28	2	449.25	1	455.00	448.50	1	9,394	0.01%
2020/04/27	2	452.00	5	442.30	452.00	-3	9,447	-0.03%
2020/04/24	6	431.83	10	432.85	431.00	-4	9,442	-0.04%
2020/04/23	2	443.25	4	444.00	440.50	-2	9,435	-0.02%
2020/04/22	3	441.67	18	435.64	444.00	-15	9,413	-0.16%
2020/04/21	12	447.17	4	455.13	443.00	8	9,355	0.09%
2020/04/20	2	460.75	5	461.80	463.00	-3	9,315	-0.03%
2020/04/17	9	480.17	6	476.08	465.50	3	9,337	0.03%
2020/04/16	1	472.50	3	465.83	470.00	-2	9,371	-0.02%
2020/04/14	3	453.67	6	454.08	452.00	-3	9,522	-0.03%
2020/04/13	3	443.33	1	455.00	439.50	2	9,684	0.02%
2020/04/10	2	447.25	8	452.44	445.50	-6	9,730	-0.06%
2020/04/09	21	469.24	10	459.80	445.00	11	9,862	0.11%
2020/04/08	8	459.81	12	463.92	465.00	-4	9,795	-0.04%
2020/04/07	15	459.40	4	457.50	456.00	11	9,855	0.11%
2020/04/06	9	427.56	8	434.19	443.50	1	9,765	0.01%
2020/04/01	4	409.00	7	411.21	414.50	-3	9,592	-0.03%
2020/03/31	10	411.30	7	411.21	413.00	3	9,512	0.03%
2020/03/30	4	396.50	6	399.00	403.50	-2	9,362	-0.02%
2020/03/27	13	417.77	12	417.42	410.00	1	9,307	0.01%
2020/03/26	15	398.60	13	397.04	419.50	2	9,148	0.02%
2020/03/25	12	395.63	6	396.50	403.00	6	9,014	0.07%
2020/03/24	6	364.42	9	367.56	371.00	-3	9,013	-0.03%
2020/03/23	34	323.13	25	327.84	337.50	9	9,182	0.10%
2020/03/20	9	314.83	27	318.44	327.00	-18	9,121	-0.20%
2020/03/19	37	307.65	30	313.03	297.50	7	9,194	0.08%
2020/03/18	17	338.18	15	341.17	330.50	2	9,186	0.02%
2020/03/17	17	370.79	16	362.28	345.50	1	9,132	0.01%
2020/03/16	8	394.50	9	396.56	373.50	-1	9,172	-0.01%
2020/03/13	4	393.75	15	393.80	415.00	-11	9,244	-0.12%
2020/03/12	12	445.75	10	454.75	432.00	2	9,254	0.02%
2020/03/11	7	497.64	5	493.60	480.00	2	9,150	0.02%
2020/03/10	11	487.77	11	487.77	493.50	0	9,218	0.00%
2020/03/09	15	507.77	21	496.50	490.00	-6	9,106	-0.07%
2020/03/06	11	516.64	6	518.67	515.00	5	9,014	0.06%
2020/03/05	5	526.60	11	530.91	528.00	-6	9,002	-0.07%
2020/03/04	16	510.28	4	505.00	521.00	12	8,965	0.13%
2020/03/03	4	506.25	3	508.00	507.00	1	8,905	0.01%
2020/03/02	6	498.92	7	494.00	489.50	-1	8,856	-0.01%
2020/02/27	5	520.20	6	526.00	505.00	-1	8,719	-0.01%
2020/02/26	7	552.71	7	554.71	534.00	0	8,612	0.00%
2020/02/25	8	555.00	7	547.71	563.00	1	8,514	0.01%
2020/02/24	3	541.67	2	543.00	551.00	1	8,518	0.01%
2020/02/21	9	548.33	11	548.45	552.00	-2	8,550	-0.02%
2020/02/20	14	546.93	4	547.25	547.00	10	8,498	0.12%
2020/02/19	3	523.33	3	530.00	531.00	0	8,398	0.00%
2020/02/18	1	518.00	0	0.00	518.00	1	8,380	0.01%
2020/02/17	5	536.20	6	533.67	530.00	-1	8,459	-0.01%
2020/02/14	3	545.00	4	540.75	545.00	-1	8,466	-0.01%
2020/02/13	9	544.56	8	544.25	537.00	1	8,490	0.01%
2020/02/12	4	544.75	5	544.40	547.00	-1	8,550	-0.01%
2020/02/11	6	527.67	4	528.75	531.00	2	8,481	0.02%
2020/02/10	9	514.11	19	503.74	522.00	-10	8,516	-0.12%
2020/02/07	18	528.06	9	519.44	518.00	9	8,532	0.11%
2020/02/06	8	525.25	8	531.25	538.00	0	8,622	0.00%
2020/02/05	7	539.43	8	540.50	520.00	-1	8,553	-0.01%
2020/02/04	6	539.83	6	539.67	535.00	0	8,490	0.00%
2020/02/03	1	533.00	5	507.20	538.00	-4	8,476	-0.05%
2020/01/31	12	542.08	11	540.91	536.00	1	8,364	0.01%
2020/01/30	5	559.00	4	549.50	531.00	1	8,370	0.01%
2020/01/20	2	589.50	2	588.00	590.00	0	8,304	0.00%
2020/01/17	4	580.75	6	578.50	572.00	-2	8,278	-0.02%
2020/01/16	9	582.44	10	577.80	589.00	-1	8,323	-0.01%
2020/01/15	3	579.00	5	583.80	573.00	-2	8,315	-0.02%
2020/01/14	5	583.20	8	582.50	590.00	-3	8,322	-0.04%
2020/01/13	4	585.50	2	589.50	584.00	2	8,284	0.02%
2020/01/10	17	612.65	15	602.67	601.00	2	8,273	0.02%
2020/01/09	20	590.30	20	595.00	608.00	0	8,201	0.00%
2020/01/08	11	569.82	18.1	565.54	572.00	-7.1	8,170	-0.09%
2020/01/07	9	572.56	12	571.42	561.00	-3	8,197	-0.04%
2020/01/06	5	575.60	5	573.80	571.00	0	8,113	0.00%
2020/01/03	16	597.19	38	589.34	579.00	-22	8,316	-0.26%
2020/01/02	18	597.33	15	597.67	605.00	3	8,251	0.04%
2019/12/31	13	565.38	8	573.25	587.00	5	8,285	0.06%
2019/12/30	6	555.33	15	552.40	552.00	-9	8,230	-0.11%
2019/12/27	0	0.00	3	538.67	538.00	-3	8,409	-0.04%
2019/12/26	8	537.88	1	537.00	540.00	7	8,795	0.08%
2019/12/25	11	527.64	18	529.39	533.00	-7	8,951	-0.08%
2019/12/24	28	538.07	1	545.00	531.00	27	8,969	0.30%
2019/12/23	2	530.00	23	528.17	539.00	-21	8,897	-0.24%
2019/12/20	2	525.00	4	527.00	522.00	-2	8,849	-0.02%
2019/12/19	36	535.97	28	531.00	526.00	8	8,823	0.09%
2019/12/18	19	535.37	28.2	534.18	537.00	-9.2	8,791	-0.10%
2019/12/17	7	516.71	20	519.45	519.00	-13	8,616	-0.15%
2019/12/16	26	510.27	15	514.27	522.00	11	8,600	0.13%
2019/12/13	19	479.92	20	485.10	497.50	-1	8,505	-0.01%
2019/12/12	33	478.56	27	477.63	479.50	6	8,352	0.07%
2019/12/11	52	465.59	50	467.20	474.50	2	8,276	0.02%
2019/12/10	16	448.50	14	447.00	452.50	2	8,191	0.02%
2019/12/09	9	431.83	25	428.24	440.00	-16	8,232	-0.19%
2019/12/06	24	418.02	11	416.23	419.50	13	8,427	0.15%
2019/12/05	16	419.84	9	417.89	415.50	7	8,534	0.08%
2019/12/04	4	399.38	2	399.00	401.00	2	8,612	0.02%
2019/12/03	0	0.00	2	406.25	404.50	-2	8,778	-0.02%
2019/12/02	11	405.55	9	403.06	406.00	2	8,878	0.02%
2019/11/29	5	410.10	8.1	412.02	408.00	-3.1	8,957	-0.03%
2019/11/28	5	411.30	0	0.00	408.00	5	8,974	0.06%
2019/11/27	4	419.00	7	416.86	418.00	-3	9,088	-0.03%
2019/11/26	0	0.00	1	413.00	409.00	-1	9,124	-0.01%
2019/11/25	3	409.00	3	411.50	409.00	0	9,288	0.00%
2019/11/22	3	407.00	8	408.06	405.00	-5	9,313	-0.05%
2019/11/21	11	399.09	7	402.43	413.50	4	9,357	0.04%
2019/11/20	4	407.00	3	415.00	402.00	1	9,295	0.01%
2019/11/19	6	419.50	7	415.57	421.50	-1	9,361	-0.01%
2019/11/18	5	415.20	9	414.94	417.00	-4	9,581	-0.04%
2019/11/15	11	420.55	15	422.07	421.00	-4	9,633	-0.04%
2019/11/14	16	426.63	4	424.25	418.00	12	9,708	0.12%
2019/11/13	4	422.13	4	426.13	420.00	0	9,685	0.00%
2019/11/12	13	424.08	37	420.62	425.00	-24	9,814	-0.24%
2019/11/11	4	420.63	1	416.00	417.00	3	9,980	0.03%
2019/11/08	6	443.42	6	447.75	440.50	0	10,042	0.00%
2019/11/07	4	443.75	2	452.25	443.00	2	10,167	0.02%
2019/11/06	4	461.75	5	456.00	455.00	-1	10,477	-0.01%
2019/11/05	6	466.33	10	467.05	466.50	-4	10,484	-0.04%
2019/11/04	6	452.25	9	451.17	448.00	-3	10,535	-0.03%
2019/11/01	2	449.00	2	448.50	447.00	0	10,629	0.00%
2019/10/31	2	450.75	1	440.00	440.00	1	10,851	0.01%
2019/10/30	1	446.00	2	441.25	439.50	-1	10,941	-0.01%
2019/10/29	9	440.00	6	441.42	441.00	3	11,084	0.03%
2019/10/28	4.1	449.59	8	452.81	450.00	-3.9	11,166	-0.03%
2019/10/25	5	449.60	15	448.13	446.00	-10	11,207	-0.09%
2019/10/24	15	452.03	5	451.40	455.00	10	11,237	0.09%
2019/10/23	3	439.00	6	440.25	444.50	-3	11,255	-0.03%
2019/10/22	12	446.71	8	444.13	443.00	4	11,226	0.04%
2019/10/21	2	447.00	3	449.00	448.50	-1	11,230	-0.01%
2019/10/18	11	448.27	4	447.63	445.50	7	11,225	0.06%
2019/10/17	2	448.25	9	448.06	458.00	-7	11,276	-0.06%
2019/10/16	10	455.35	9	456.56	447.00	1	11,358	0.01%
2019/10/15	26	452.13	8	453.06	456.00	18	11,372	0.16%
2019/10/14	2	457.50	9	465.28	456.50	-7	11,351	-0.06%
2019/10/09	24	473.06	15	469.73	459.50	9	11,378	0.08%
2019/10/08	2	485.75	12	483.29	487.50	-10	11,335	-0.09%
2019/10/07	9	485.28	5	487.20	482.00	4	11,456	0.03%
2019/10/04	8	479.13	14	483.89	481.50	-6	11,430	-0.05%
2019/10/03	29	486.17	15	486.43	485.50	14	11,549	0.12%
2019/10/02	16	463.03	10	470.05	483.50	6	11,389	0.05%
2019/10/01	3	428.50	6	439.83	441.00	-3	11,125	-0.03%
2019/09/27	1	421.00	4	418.00	421.50	-3	11,076	-0.03%
2019/09/26	1	427.50	4	424.25	420.00	-3	11,184	-0.03%
2019/09/25	2	422.00	9	420.22	421.50	-7	11,333	-0.06%
2019/09/24	5	429.90	1	428.00	428.00	4	11,426	0.04%
2019/09/23	12	432.79	2	433.00	428.00	10	11,580	0.09%
2019/09/20	1	424.00	2	421.00	424.00	-1	11,786	-0.01%
2019/09/19	1	425.50	2	418.75	418.00	-1	11,912	-0.01%
2019/09/18	2	426.00	0	0.00	425.50	2	11,968	0.02%
2019/09/17	1	419.50	24	423.33	416.00	-23	12,003	-0.19%
2019/09/16	12	426.38	6	425.17	424.00	6	12,175	0.05%
2019/09/12	7	427.29	3	426.17	427.00	4	12,253	0.03%
2019/09/11	7	423.86	14	424.50	432.00	-7	12,379	-0.06%
2019/09/10	22	420.18	19	425.21	417.00	3	12,268	0.02%
2019/09/09	6	447.00	18	450.44	453.00	-12	12,079	-0.10%
2019/09/06	17	442.56	8	444.69	449.00	9	12,043	0.07%
2019/09/05	22	445.45	16	440.91	439.50	6	12,006	0.05%
2019/09/04	8	431.50	7	425.79	435.00	1	12,055	0.01%
2019/09/03	7	426.14	8	424.25	419.00	-1	12,273	-0.01%
2019/09/02	7	418.79	0	0.00	425.00	7	12,332	0.06%
2019/08/30	2	418.00	19	417.66	414.00	-17	12,454	-0.14%
2019/08/29	1	404.50	1	406.50	403.00	0	12,517	0.00%
2019/08/28	8	396.13	7	387.50	404.50	1	12,637	0.01%
2019/08/27	8	388.94	0	0.00	383.00	8	12,693	0.06%
2019/08/26	2	385.25	4	384.50	383.50	-2	13,044	-0.02%
2019/08/23	1	398.00	4	399.88	399.50	-3	13,162	-0.02%
2019/08/22	8	408.00	4	403.25	404.00	4	13,306	0.03%
2019/08/21	13	394.27	2	396.50	396.50	11	13,355	0.08%
2019/08/20	4	406.25	8	407.25	404.00	-4	13,423	-0.03%
2019/08/19	6	404.42	7	409.71	405.00	-1	13,734	-0.01%
2019/08/16	12	413.38	2	412.00	409.50	10	13,853	0.07%
2019/08/15	3	406.00	8	407.75	410.00	-5	13,996	-0.04%
2019/08/14	7	432.21	8	422.81	419.00	-1	14,092	-0.01%
2019/08/13	9	428.61	1	422.00	422.00	8	14,105	0.06%
2019/08/12	0	0.00	8	449.31	442.50	-8	14,194	-0.06%
2019/08/08	8	442.25	7	432.43	444.00	1	14,186	0.01%
2019/08/07	7	425.21	1	423.50	413.00	6	13,990	0.04%
2019/08/06	9	409.67	7	412.93	422.50	2	14,126	0.01%
2019/08/05	4	419.38	5	418.20	418.00	-1	14,113	-0.01%
2019/08/02	8	421.81	6	421.25	417.00	2	14,186	0.01%
2019/08/01	1	434.50	6	423.25	439.00	-5	14,170	-0.04%
2019/07/31	11	419.23	6	413.83	427.50	5	14,146	0.04%
2019/07/30	7	416.64	3	415.50	417.00	4	14,191	0.03%
2019/07/29	4	430.50	5	430.20	430.00	-1	14,216	-0.01%
2019/07/26	9	424.33	7	425.43	425.00	2	14,306	0.01%
2019/07/24	5	418.20	4	413.00	416.50	1	14,255	0.01%
2019/07/23	0	0.00	1	424.00	410.00	-1	14,406	-0.01%
2019/07/22	5	420.80	0	0.00	399.50	5	14,461	0.03%
2019/07/19	0	0.00	7	409.29	419.00	-7	14,463	-0.05%
2019/07/18	5	418.60	12	411.63	404.00	-7	14,359	-0.05%
2019/07/16	1	440.00	0	0.00	431.00	1	14,222	0.01%
2019/07/15	3	429.00	7	428.50	438.00	-4	14,271	-0.03%
2019/07/12	9	430.33	1	426.50	430.50	8	14,440	0.06%
2019/07/11	8	437.06	15	449.20	435.00	-7	14,510	-0.05%
2019/07/10	4	434.13	6	433.58	440.00	-2	14,392	-0.01%
2019/07/09	18	436.17	15	439.93	425.50	3	14,305	0.02%
2019/07/08	12	439.46	3	440.67	442.50	9	14,198	0.06%
2019/07/05	3	428.83	4	431.75	436.00	-1	14,144	-0.01%
2019/07/04	3	432.33	2	433.50	428.00	1	14,114	0.01%
2019/07/03	3	430.83	2	431.50	428.00	1	14,084	0.01%
2019/07/02	12	443.71	16	440.59	439.00	-4	14,111	-0.03%
2019/06/28	8	401.25	4	399.75	407.00	4	14,038	0.03%
2019/06/27	17	397.56	38	398.67	399.00	-21	14,040	-0.15%
2019/06/26	4	376.50	3	376.17	383.00	1	13,818	0.01%
2019/06/25	18	382.19	1	394.50	375.50	17	13,687	0.12%
2019/06/24	4	385.63	13	390.50	395.50	-9	13,564	-0.07%
2019/06/21	12	392.17	10	386.50	385.50	2	13,535	0.01%
2019/06/20	11	386.23	8	388.13	386.50	3	13,384	0.02%
2019/06/19	11	376.05	8	382.25	382.00	3	13,304	0.02%
2019/06/18	4	362.38	6	359.67	357.00	-2	13,075	-0.02%
2019/06/14	1	350.00	0	0.00	350.00	1	12,957	0.01%
2019/06/13	1	351.00	1	350.50	354.50	0	12,918	0.00%
2019/06/12	0	0.00	1	354.00	352.00	-1	12,870	-0.01%
2019/06/11	3	348.00	1	343.00	353.00	2	12,828	0.02%
2019/06/06	13	303.54	15	303.67	312.50	-2	12,634	-0.02%
2019/06/05	3	310.83	1	303.50	310.00	2	12,544	0.02%
2019/06/04	2	314.00	2	311.25	308.00	0	12,469	0.00%
2019/06/03	5	312.10	4	315.00	314.50	1	12,393	0.01%
2019/05/31	13	311.08	12	316.38	320.00	1	12,296	0.01%
2019/05/30	3	298.67	10	301.30	295.00	-7	12,216	-0.06%
2019/05/29	7	296.07	2	296.00	306.50	5	12,179	0.04%
2019/05/28	1	304.50	1	304.50	301.00	0	12,141	0.00%
2019/05/27	16	303.09	16	301.97	310.00	0	12,116	0.00%
2019/05/24	11	346.68	12	332.00	309.50	-1	12,074	-0.01%
2019/05/23	12	338.92	17	338.15	343.50	-5	11,726	-0.04%
2019/05/22	3	354.67	2	354.50	351.50	1	11,635	0.01%
2019/05/21	14	351.50	8	361.75	371.00	6	11,701	0.05%
2019/05/20	5	341.50	4	339.38	342.50	1	11,708	0.01%
2019/05/17	16	355.00	14	355.25	343.50	2	11,578	0.02%
2019/05/16	1	372.00	4	371.50	371.50	-3	11,340	-0.03%
2019/05/15	3	379.00	4	380.00	375.00	-1	11,183	-0.01%
2019/05/14	6	351.50	2	354.00	368.00	4	11,043	0.04%
2019/05/13	7	374.50	18	376.31	360.00	-11	10,827	-0.10%
2019/05/10	19	392.63	5	391.20	392.50	14	10,680	0.13%
2019/05/09	3	393.83	19	407.76	395.00	-16	10,605	-0.15%
2019/05/08	15	411.50	3	417.17	416.50	12	10,432	0.12%
2019/05/07	4	410.25	17	416.94	418.50	-13	10,340	-0.13%
2019/05/06	18	420.97	6	419.75	399.00	12	10,218	0.12%
2019/05/03	3	412.83	8	423.75	432.50	-5	10,071	-0.05%
2019/04/30	8	400.75	1	399.50	395.50	7	9,967	0.07%
2019/04/29	10	396.35	7	385.71	401.00	3	10,102	0.03%
2019/04/26	4	391.00	15	399.53	388.50	-11	10,081	-0.11%
2019/04/25	4	419.38	3	416.00	410.50	1	9,987	0.01%
2019/04/24	8	420.00	0	0.00	415.00	8	9,953	0.08%
2019/04/23	1	433.50	1	418.00	415.00	0	9,934	0.00%
2019/04/22	0	0.00	11	462.45	423.00	-11	9,873	-0.11%
2019/04/19	3	471.50	1	464.00	470.00	2	9,900	0.02%
2019/04/18	14	492.79	4	509.75	480.00	10	9,813	0.10%
2019/04/17	1	453.50	7	484.07	493.00	-6	9,625	-0.06%
2019/04/16	1	445.50	1	448.50	448.50	0	9,360	0.00%
2019/04/15	1	439.00	0	0.00	442.50	1	9,311	0.01%
2019/04/12	1	448.00	1	436.00	433.50	0	9,320	0.00%
2019/04/11	1	435.00	10	441.65	436.00	-9	9,236	-0.10%
2019/04/10	12	448.75	2	444.00	442.00	10	9,196	0.11%
2019/04/09	3	437.67	14	437.54	453.00	-11	9,104	-0.12%
2019/04/08	15	430.70	2	427.00	435.00	13	9,014	0.14%
2019/04/03	1	407.00	12	403.42	408.50	-11	8,854	-0.12%
2019/04/02	1	405.00	5	404.10	409.00	-4	8,873	-0.05%
2019/04/01	5	387.20	3	396.17	396.50	2	8,692	0.02%
2019/03/29	18	338.44	13	341.54	360.50	5	8,477	0.06%
2019/03/28	2	336.25	12	332.96	328.00	-10	8,490	-0.12%
2019/03/27	2	340.25	2	339.50	336.00	0	8,476	0.00%
2019/03/26	6	339.00	1	337.00	342.00	5	8,481	0.06%
2019/03/25	11	327.27	3	325.50	325.00	8	8,393	0.10%
2019/03/22	4	344.88	7	343.86	338.00	-3	8,321	-0.04%
2019/03/21	6	344.75	6	345.92	348.50	0	8,258	0.00%
2019/03/20	10	354.05	9	346.50	344.00	1	8,210	0.01%
2019/03/19	1	340.00	9	345.33	353.00	-8	8,154	-0.10%
2019/03/15	1	349.00	2	351.75	353.00	-1	8,067	-0.01%
2019/03/14	8	343.56	4	344.13	351.50	4	7,993	0.05%
2019/03/13	62	329.12	57	327.66	335.00	5	7,894	0.06%
2019/03/12	3	330.17	5	330.80	329.50	-2	7,842	-0.03%
2019/03/11	9	315.67	7	312.07	319.00	2	7,746	0.03%
2019/03/08	73	311.34	68	309.35	314.00	5	7,795	0.06%
2019/03/07	1	310.00	7	319.86	317.00	-6	7,748	-0.08%
2019/03/06	3	328.50	2	328.00	330.00	1	7,777	0.01%
2019/03/05	12	331.00	4	323.13	324.50	8	7,768	0.10%
2019/03/04	3	319.17	10	320.70	310.00	-7	7,597	-0.09%
2019/02/27	10	307.25	3	310.67	320.00	7	7,506	0.09%
2019/02/26	0	0.00	17	312.97	310.00	-17	7,458	-0.23%
2019/02/25	5	301.30	11	308.59	316.50	-6	7,531	-0.08%
2019/02/22	16	282.09	5	286.80	288.00	11	7,291	0.15%
2019/02/21	2	283.50	12	282.50	286.00	-10	7,272	-0.14%
2019/02/20	11	283.36	4	278.63	282.50	7	7,163	0.10%
2019/02/19	36	260.86	9	269.28	273.00	27	6,942	0.39%
2019/02/18	0	0.00	6	237.33	248.50	-6	6,742	-0.09%
2019/02/15	1	230.00	1	229.00	226.00	0	6,734	0.00%
2019/02/13	56	248.01	56	248.75	237.00	0	6,941	0.00%
2019/02/12	7	242.00	2	239.50	241.00	5	7,012	0.07%
2019/02/11	14	237.18	2	232.25	241.00	12	7,180	0.17%
2019/01/30	10	232.15	14	233.50	226.00	-4	7,493	-0.05%
2019/01/28	0	0.00	8	220.38	222.00	-8	7,698	-0.10%
2019/01/25	13	218.38	7	219.86	219.00	6	7,921	0.08%
2019/01/24	3	217.17	71	218.74	213.50	-68	7,971	-0.85%
2019/01/23	71	214.70	1	215.50	218.50	70	8,048	0.87%
2019/01/22	32	217.61	7	217.71	217.00	25	8,133	0.31%
2019/01/21	5	219.70	11	221.73	215.00	-6	8,151	-0.07%
2019/01/18	6	206.00	6	206.08	217.50	0	8,066	0.00%
2019/01/17	2	204.00	3	203.33	198.00	-1	8,045	-0.01%
2019/01/16	9	200.17	9	201.22	202.00	0	8,166	0.00%
2019/01/15	7	196.14	10	198.20	201.00	-3	8,231	-0.04%
2019/01/14	1	194.00	1	196.00	197.00	0	8,349	0.00%
2019/01/11	4	202.00	10	197.55	194.00	-6	8,486	-0.07%
2019/01/10	0	0.00	1	190.50	194.50	-1	8,483	-0.01%
2019/01/09	0	0.00	3	187.67	190.00	-3	8,462	-0.04%
2019/01/08	0	0.00	1	172.50	178.00	-1	8,422	-0.01%
2019/01/07	8	172.25	4	174.88	174.00	4	8,440	0.05%
2019/01/04	1	164.50	2	165.25	165.00	-1	8,482	-0.01%
2019/01/03	1	170.50	1	176.00	172.50	0	8,447	0.00%
2018/12/28	40	187.00	40	188.00	185.00	0	8,564	0.00%
2018/12/26	1	188.50	1	192.50	184.00	0	8,743	0.00%
2018/12/25	3	186.67	1	185.50	193.00	2	8,815	0.02%
2018/12/22	2	195.50	46	195.55	195.00	-44	8,736	-0.50%
2018/12/21	5	195.70	8	196.63	201.50	-3	8,795	-0.03%
2018/12/20	8	204.00	6	205.50	203.50	2	8,721	0.02%
2018/12/19	1	211.50	1	209.00	206.50	0	8,732	0.00%
2018/12/17	6	203.00	1	204.00	205.00	5	8,854	0.06%
2018/12/14	2	198.75	6	196.00	202.50	-4	8,907	-0.04%
2018/12/11	8	199.44	2	198.50	198.50	6	9,006	0.07%
2018/12/10	10	192.50	15	191.10	196.00	-5	9,045	-0.06%
2018/12/07	6	202.50	0	0.00	204.00	6	9,048	0.07%
2018/12/06	3	202.00	3	201.17	200.00	0	9,049	0.00%
2018/12/05	7	219.57	17	217.50	218.00	-10	9,033	-0.11%
2018/12/04	7	233.07	2	234.00	225.00	5	9,052	0.06%
2018/12/03	4	233.63	5	235.70	239.50	-1	8,971	-0.01%
2018/11/30	3	218.33	5	216.30	218.50	-2	8,906	-0.02%
2018/11/29	20	221.65	19	216.50	211.50	1	8,816	0.01%
2018/11/28	6	210.58	8	212.44	211.50	-2	8,686	-0.02%
2018/11/27	8	206.31	12	207.25	207.00	-4	8,602	-0.05%
2018/11/26	0	0.00	26	201.56	200.00	-26	8,479	-0.31%
2018/11/23	14	200.57	1	196.00	196.00	13	8,421	0.15%
2018/11/22	24	210.81	53	209.73	207.50	-29	8,323	-0.35%
2018/11/21	1	197.50	8	197.00	199.50	-7	8,129	-0.09%
2018/11/20	1	194.50	1	193.00	195.00	0	8,130	0.00%
2018/11/16	16	198.75	6	199.17	192.50	10	8,102	0.12%
2018/11/15	11	192.14	4	191.25	195.00	7	8,036	0.09%
2018/11/14	2	193.50	34	191.74	191.00	-32	8,017	-0.40%
2018/11/13	4	184.38	3	190.83	193.50	1	7,972	0.01%
2018/11/12	4	200.75	1	202.00	198.00	3	7,923	0.04%
2018/11/09	14	209.32	4	209.38	209.50	10	7,860	0.13%
2018/11/08	33	218.27	10	219.30	210.00	23	7,800	0.29%
2018/11/07	64	207.78	26	205.38	216.00	38	7,692	0.49%
2018/11/06	17	211.53	13	207.81	196.50	4	7,419	0.05%
2018/11/05	10	218.70	10	219.90	218.00	0	7,174	0.00%
2018/11/02	7	222.07	3	220.67	220.00	4	7,164	0.06%
2018/11/01	5	204.90	7	210.00	220.00	-2	6,992	-0.03%
2018/10/31	8	206.69	4	203.63	200.00	4	6,914	0.06%
2018/10/30	9	200.11	11	201.00	197.00	-2	6,872	-0.03%
2018/10/29	3	203.33	5	206.00	209.50	-2	6,826	-0.03%
2018/10/26	5	213.40	5	214.00	208.50	0	6,785	0.00%
2018/10/25	57	210.69	55	213.00	208.00	2	6,721	0.03%
2018/10/24	99	228.91	102	234.65	225.00	-3	6,621	-0.05%	大賣/
2018/10/23	9	223.56	9	223.67	220.00	0	6,546	0.00%
2018/10/22	64	231.17	61	227.93	224.50	3	6,494	0.05%
2018/10/19	63	215.38	68	213.76	233.00	-5	6,403	-0.08%
2018/10/18	65	228.53	65	230.55	222.00	0	6,255	0.00%
2018/10/17	14	234.86	8	236.81	234.50	6	6,209	0.10%
2018/10/16	12	235.63	14	235.75	231.50	-2	6,267	-0.03%
2018/10/15	0	0.00	1	232.00	239.00	-1	6,285	-0.02%
2018/10/12	2	231.75	2	232.75	232.00	0	6,295	0.00%
2018/10/11	6	230.17	6	234.67	229.50	0	6,254	0.00%
2018/10/09	14	242.50	13	244.00	255.00	1	6,277	0.02%
2018/10/08	4	255.75	9	254.28	253.50	-5	6,215	-0.08%
2018/10/05	14	273.93	16	271.81	263.00	-2	6,247	-0.03%
2018/10/04	3	287.33	9	282.78	287.50	-6	6,207	-0.10%
2018/10/03	9	300.44	6	305.50	285.50	3	6,163	0.05%
2018/10/02	2	321.00	3	327.00	317.00	-1	6,120	-0.02%
2018/10/01	5	318.00	4	317.25	322.00	1	6,130	0.02%
2018/09/28	5	321.90	5	319.80	317.00	0	6,263	0.00%
2018/09/27	3	325.33	1	319.00	319.00	2	6,297	0.03%
2018/09/26	3	318.00	4	320.38	323.00	-1	6,242	-0.02%
2018/09/25	0	0.00	1	312.00	312.00	-1	6,229	-0.02%
2018/09/21	5	292.70	6	297.00	300.00	-1	6,230	-0.02%
2018/09/20	5	306.50	4	299.88	306.50	1	6,185	0.02%
2018/09/19	3	316.83	2	313.75	306.50	1	6,282	0.02%
2018/09/18	47	314.48	43	316.50	313.00	4	6,336	0.06%
2018/09/17	3	325.17	5	327.60	335.50	-2	6,335	-0.03%
2018/09/14	4	335.50	4	336.88	338.00	0	6,328	0.00%
2018/09/13	3	334.33	4	336.13	329.50	-1	6,324	-0.02%
2018/09/12	2	344.75	1	347.00	346.50	1	6,318	0.02%
2018/09/11	2	340.75	3	342.17	357.00	-1	6,439	-0.02%
2018/09/10	13	349.69	13	356.69	336.00	0	6,425	0.00%
2018/09/06	12	366.13	13	369.19	384.00	-1	6,530	-0.02%
2018/09/05	6	377.08	3	377.67	374.00	3	6,611	0.05%
2018/09/04	1	372.50	2	380.00	383.50	-1	6,736	-0.01%
2018/09/03	18	378.28	10	383.50	366.00	8	6,890	0.12%
2018/08/31	5	392.20	12	396.25	398.50	-7	6,913	-0.10%
2018/08/30	3	407.67	2	413.50	400.00	1	6,931	0.01%
2018/08/29	2	409.50	2	409.50	410.50	0	7,033	0.00%
2018/08/28	2	412.75	2	412.00	412.50	0	7,129	0.00%
2018/08/27	1	400.00	0	0.00	405.00	1	7,237	0.01%
2018/08/24	2	384.25	3	387.50	393.00	-1	7,304	-0.01%
2018/08/23	3	390.33	2	386.50	388.00	1	7,422	0.01%
2018/08/22	4	387.13	4	391.38	387.00	0	7,499	0.00%
2018/08/21	2	377.00	5	381.70	395.00	-3	7,592	-0.04%
2018/08/20	5	373.40	4	369.38	376.00	1	7,701	0.01%
2018/08/17	2	390.00	1	386.00	381.50	1	7,808	0.01%
2018/08/16	4	383.25	5	380.20	384.00	-1	8,003	-0.01%
2018/08/15	5	360.00	4	363.13	379.00	1	8,127	0.01%
2018/08/14	8	366.06	9	372.72	375.00	-1	8,380	-0.01%
2018/08/13	5	374.40	4	388.50	371.50	1	8,466	0.01%
2018/08/10	4	405.38	5	405.80	403.50	-1	8,407	-0.01%
2018/08/09	2	405.75	3	406.00	412.00	-1	8,436	-0.01%
2018/08/08	7	429.71	6	432.00	414.50	1	8,373	0.01%
2018/08/07	1	429.00	1	427.00	440.00	0	8,350	0.00%
2018/08/06	2	427.00	1	427.50	426.50	1	8,471	0.01%
2018/08/03	3	441.33	5	434.90	439.50	-2	8,485	-0.02%
2018/08/02	4	451.88	5	458.00	441.50	-1	8,454	-0.01%
2018/08/01	1	492.00	0	0.00	471.50	1	8,453	0.01%
2018/07/31	2	471.75	1	477.00	483.50	1	8,453	0.01%
2018/07/30	4	468.50	4	473.88	476.50	0	8,615	0.00%
2018/07/27	2	479.00	1	485.50	488.00	1	8,694	0.01%
2018/07/26	3	488.50	2	493.00	475.50	1	8,716	0.01%
2018/07/25	2	476.75	1	481.00	481.00	1	8,765	0.01%
2018/07/24	12	471.63	13	475.46	482.50	-1	8,867	-0.01%
2018/07/23	6	469.67	13	474.23	472.50	-7	8,844	-0.08%
2018/07/20	5	502.00	1	496.00	498.00	4	8,845	0.05%
2018/07/19	3	490.33	2	486.25	486.00	1	8,780	0.01%
2018/07/18	3	477.83	4	491.00	480.00	-1	8,807	-0.01%
2018/07/17	9	492.00	4	493.13	491.50	5	8,803	0.06%
2018/07/16	2	518.00	2	513.00	496.00	0	8,821	0.00%
2018/07/13	21	510.48	46	508.87	515.00	-25	8,829	-0.28%
2018/07/12	33	480.50	0	0.00	493.00	33	8,948	0.37%
2018/07/11	0	0.00	18	470.33	468.00	-18	9,132	-0.20%
2018/07/10	19	468.58	7	472.79	483.00	12	9,265	0.13%
2018/07/09	1	447.00	1	468.50	441.00	0	9,371	0.00%
2018/07/06	7	434.71	8	424.81	460.00	-1	9,430	-0.01%
2018/07/05	9	456.11	7	464.00	427.50	2	9,529	0.02%
2018/07/04	5	466.00	6	462.08	474.50	-1	9,617	-0.01%
2018/07/03	3	473.83	8	469.63	459.00	-5	9,590	-0.05%
2018/07/02	45	486.22	41	479.04	471.50	4	9,602	0.04%
2018/06/29	2	464.75	1	459.00	478.50	1	9,542	0.01%
2018/06/28	3	465.83	3	467.50	453.50	0	9,468	0.00%
2018/06/27	2	481.00	5	490.10	464.50	-3	9,363	-0.03%
2018/06/26	35	467.74	35	470.29	487.00	0	9,445	0.00%
2018/06/25	8	487.94	5	484.20	480.50	3	9,483	0.03%
2018/06/22	3	498.50	4	498.63	490.00	-1	9,561	-0.01%
2018/06/21	46	527.33	46	528.67	518.00	0	9,698	0.00%
2018/06/20	77	540.44	86	537.52	531.00	-9	9,699	-0.09%
2018/06/19	14	537.57	3	538.33	530.00	11	9,747	0.11%
2018/06/15	5	553.20	8	558.25	555.00	-3	9,803	-0.03%
2018/06/14	23	538.78	22	537.82	530.00	1	9,680	0.01%
2018/06/13	4	533.75	32	531.97	554.00	-28	9,603	-0.29%
2018/06/12	30	504.77	9	504.89	512.00	21	9,598	0.22%
2018/06/11	4	472.13	5	475.90	488.00	-1	9,538	-0.01%
2018/06/08	9	474.17	37	470.46	458.50	-28	9,340	-0.30%
2018/06/07	6	473.17	3	470.83	469.00	3	9,285	0.03%
2018/06/06	5	482.30	5	477.60	470.50	0	9,237	0.00%
2018/06/05	31	470.61	6	464.67	477.50	25	9,155	0.27%
2018/06/04	6	469.67	34	474.57	458.00	-28	9,031	-0.31%
2018/06/01	69	461.57	40	465.90	468.00	29	8,903	0.33%
2018/05/31	91	461.05	116	460.03	448.00	-25	8,808	-0.28%	大賣/
2018/05/30	50	436.01	76	436.88	458.00	-26	8,669	-0.30%
2018/05/29	56	455.77	22	448.16	436.00	34	8,553	0.40%
2018/05/28	14	469.29	13	471.38	452.00	1	8,438	0.01%
2018/05/25	35	460.04	18	459.25	455.00	17	8,313	0.20%
2018/05/24	6	439.25	61	438.36	462.00	-55	8,131	-0.68%
2018/05/23	59	431.33	37	425.01	430.50	22	7,872	0.28%
2018/05/22	50	413.11	18	416.61	426.00	32	7,649	0.42%
2018/05/21	3	373.00	8	377.25	396.00	-5	7,341	-0.07%
2018/05/18	1	369.00	2	370.00	360.00	-1	7,160	-0.01%
2018/05/17	12	372.08	12	375.79	366.00	0	7,199	0.00%
2018/05/16	8	372.94	10	371.10	369.50	-2	7,201	-0.03%
2018/05/15	8	377.19	4	381.75	372.00	4	7,211	0.06%
2018/05/14	5	379.40	3	378.17	381.00	2	7,210	0.03%
2018/05/11	0	0.00	1	381.00	371.00	-1	7,062	-0.01%
2018/05/10	6	375.75	11	375.59	372.50	-5	7,012	-0.07%
2018/05/09	9	376.39	5	374.10	373.00	4	7,094	0.06%
2018/05/08	8	367.44	2	364.25	363.00	6	6,987	0.09%
2018/05/07	4	374.75	7	378.86	371.00	-3	6,920	-0.04%
2018/05/04	8	342.38	10	348.45	362.00	-2	6,744	-0.03%
2018/05/03	8	337.31	11	337.64	332.50	-3	6,614	-0.05%
2018/05/02	13	351.77	7	351.07	343.00	6	6,615	0.09%
2018/04/30	9	326.39	19	340.08	352.00	-10	6,551	-0.15%
2018/04/27	4	333.00	17	332.41	330.00	-13	6,451	-0.20%
2018/04/26	42	328.06	36	327.31	323.50	6	6,430	0.09%
2018/04/25	7	361.43	37	357.30	352.50	-30	6,328	-0.47%
2018/04/24	80	352.81	52	360.34	351.00	28	6,296	0.44%
2018/04/23	24	373.06	28	377.84	351.00	-4	6,216	-0.06%
2018/04/20	29	380.64	31	383.08	368.00	-2	6,189	-0.03%
2018/04/19	108	389.76	113	390.13	388.00	-5	6,190	-0.08%	大買/大賣/
2018/04/18	83	386.63	86	388.51	384.50	-3	6,269	-0.05%
2018/04/17	76	415.58	74	417.62	388.00	2	6,043	0.03%
2018/04/16	75	391.00	88	397.56	407.00	-13	5,798	-0.22%
2018/04/13	30	360.23	27	363.11	370.00	3	5,742	0.05%
2018/04/12	8	346.69	10	347.30	350.00	-2	5,665	-0.04%
2018/04/11	64	343.98	69	349.35	340.50	-5	5,593	-0.09%
2018/04/10	32	327.81	48	325.66	339.50	-16	5,379	-0.30%
2018/04/09	2	310.50	3	308.83	309.00	-1	5,261	-0.02%
2018/04/03	12	296.25	12	298.88	309.00	0	5,425	0.00%
2018/04/02	15	302.10	14	302.64	300.50	1	5,461	0.02%
2018/03/31	30	309.25	12	312.42	308.50	18	5,527	0.33%
2018/03/30	19	304.16	11	305.73	308.00	8	5,568	0.14%
2018/03/29	14	311.29	17	311.35	303.50	-3	5,660	-0.05%
2018/03/28	74	303.86	67	307.73	307.00	7	5,612	0.12%
2018/03/27	80	306.93	58	307.22	300.50	22	5,526	0.40%
2018/03/26	17	296.85	31	299.23	301.00	-14	5,436	-0.26%
2018/03/23	12	271.75	15	275.07	285.00	-3	5,268	-0.06%
2018/03/22	35	282.31	22	283.61	280.00	13	5,330	0.24%
2018/03/21	8	268.88	37	267.24	274.00	-29	5,272	-0.55%
2018/03/20	26	255.79	189	253.02	249.50	-163	5,218	-3.12%	大賣/鉅額交易
2018/03/19	26	258.71	10	259.80	257.50	16	5,274	0.30%
2018/03/16	253	264.48	14	265.43	260.50	239	5,304	4.51%	大買/鉅額交易
2018/03/15	5	250.30	15	258.40	260.50	-10	5,203	-0.19%
2018/03/14	10	233.00	1	234.00	237.00	9	5,197	0.17%
2018/03/13	25	234.30	21	235.43	236.00	4	5,386	0.07%
2018/03/12	1	233.00	1	230.00	229.50	0	5,504	0.00%
2018/03/09	2	232.75	2	232.75	230.00	0	5,698	0.00%
2018/03/08	1	226.00	2	225.75	226.50	-1	5,782	-0.02%
2018/03/07	2	226.75	36	224.79	223.00	-34	5,948	-0.57%
2018/03/06	10	232.45	56	228.22	231.00	-46	6,161	-0.75%
2018/03/05	1	241.00	3	234.33	231.00	-2	6,269	-0.03%
2018/03/02	1	238.50	5	239.40	242.00	-4	6,322	-0.06%
2018/03/01	5	240.70	4	242.50	243.50	1	6,400	0.02%
2018/02/27	26	250.85	24	251.79	244.00	2	6,529	0.03%
2018/02/26	4	241.25	5	243.50	239.00	-1	6,533	-0.02%
2018/02/23	15	243.70	13	245.88	242.00	2	6,767	0.03%
2018/02/22	12	236.25	12	234.13	241.00	0	6,997	0.00%
2018/02/21	17	238.18	26	240.06	238.50	-9	7,089	-0.13%
2018/02/12	4	230.25	1	233.00	228.00	3	7,100	0.04%
2018/02/09	14	222.14	33	219.00	231.00	-19	7,217	-0.26%
2018/02/08	18	241.64	26	239.92	236.50	-8	7,170	-0.11%
2018/02/07	69	262.54	68	261.29	250.50	1	7,239	0.01%
2018/02/06	23	255.57	16	256.44	247.50	7	7,300	0.10%
2018/02/05	3	274.50	2	273.75	275.00	1	7,278	0.01%
2018/02/02	5	290.60	1	288.50	284.50	4	7,362	0.05%
2018/02/01	15	288.33	35	291.29	290.00	-20	7,417	-0.27%
2018/01/31	2	276.25	1	277.00	279.50	1	7,463	0.01%
2018/01/30	17	279.56	1	279.50	276.00	16	7,506	0.21%
2018/01/29	12	277.83	12	279.71	279.00	0	7,566	0.00%
2018/01/26	42	279.50	36	278.86	274.00	6	7,700	0.08%
2018/01/25	7	283.93	10	286.25	277.00	-3	7,813	-0.04%
2018/01/24	27	277.52	22	279.75	283.00	5	7,961	0.06%
2018/01/23	46	286.22	87	287.94	276.00	-41	8,115	-0.51%
2018/01/22	46	283.07	5	276.80	282.00	41	8,217	0.50%
2018/01/19	4	285.88	2	282.00	282.00	2	8,376	0.02%
2018/01/18	0	0.00	3	292.17	286.00	-3	8,522	-0.04%
2018/01/17	2	290.75	3	288.67	287.00	-1	8,647	-0.01%
2018/01/16	11	283.91	23	284.59	292.00	-12	8,791	-0.14%
2018/01/15	114	294.84	173	294.03	284.00	-59	8,859	-0.67%	大買/大賣/
2018/01/12	111	291.52	38	293.07	294.00	73	8,879	0.82%	大買/
2018/01/11	1	278.00	2	279.50	281.00	-1	8,829	-0.01%
2018/01/10	58	283.79	58	285.84	280.00	0	9,134	0.00%
2018/01/09	29	290.83	29	291.52	284.00	0	9,232	0.00%
2018/01/08	1	266.50	3	274.18	285.00	-2	9,126	-0.02%
2018/01/05	2	276.00	1	275.50	274.50	1	9,065	0.01%
2018/01/03	2	279.00	2	279.00	275.50	0	9,168	0.00%
2018/01/02	3	268.00	4	271.13	280.00	-1	9,165	-0.01%