創意 (3443)-元富-花蓮券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1275
漲跌
▼40
漲幅
-3.04%
成交量
2,102張
產業
上市半導體類股
1109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

創意 (3443)籌碼相關－元富-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-花蓮券商分點個股進出
元富-花蓮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
2024/05/09	0.1	1280.39	0	0.00	1275.00	0.1	3,135	0.00%
2024/05/08	2	1315.00	2.1	1324.58	1315.00	-0.1	3,147	0.00%
2024/05/07	1	1318.94	1	1315.00	1315.00	0	3,189	0.00%
2024/05/06	1.1	1347.50	1	1364.71	1350.00	0.1	3,172	0.00%
2024/05/03	0.1	1355.20	0	1390.00	1345.00	0.1	3,205	0.00%
2024/05/02	1	1385.00	2.4	1375.04	1375.00	-1.4	3,279	-0.04%
2024/04/30	1	1370.00	1	1355.04	1370.00	0	3,297	0.00%
2024/04/29	1	1365.00	1.1	1377.76	1360.00	-0.1	3,352	0.00%
2024/04/26	0	0.00	0.1	1272.77	1320.00	-0.1	3,332	0.00%
2024/04/23	0	1125.00	0	1110.00	1125.00	0	3,365	0.00%
2024/04/22	0.1	1131.20	0	0.00	1105.00	0.1	3,378	0.00%
2024/04/19	0.2	1155.05	0	0.00	1155.00	0.2	3,378	0.01%
2024/04/18	0	0.00	1	1229.80	1215.00	-1	3,372	-0.03%
2024/04/16	1	1189.26	0	1200.00	1185.00	1	3,487	0.03%
2024/04/15	1.2	1202.30	0	0.00	1160.00	1.2	3,447	0.04%
2024/04/12	0.1	1264.47	0.2	1287.90	1255.00	-0.1	3,408	0.00%
2024/04/11	0	0.00	0	1325.00	1325.00	0	3,376	0.00%
2024/04/09	0	1350.00	0	0.00	1315.00	0	3,391	0.00%
2024/04/08	0	1305.83	0	0.00	1300.00	0	3,398	0.00%
2024/04/03	0	0.00	0	1390.00	1385.00	0	3,365	0.00%
2024/04/02	0.1	1374.91	0.3	1374.64	1375.00	-0.2	3,355	-0.01%
2024/04/01	0	1280.00	1	1275.00	1295.00	-1	3,319	-0.03%
2024/03/29	1	1249.98	0	0.00	1245.00	1	3,311	0.03%
2024/03/28	0.2	1235.50	0	0.00	1220.00	0.2	3,300	0.01%
2024/03/27	0.1	1240.95	0	0.00	1240.00	0.1	3,322	0.00%
2024/03/26	0.3	1280.47	0	0.00	1265.00	0.3	3,318	0.01%
2024/03/25	0	1305.00	0	0.00	1295.00	0	3,327	0.00%
2024/03/21	0	1295.00	0	0.00	1300.00	0	3,351	0.00%
2024/03/20	0.3	1316.03	0	0.00	1295.00	0.3	3,375	0.01%
2024/03/19	0.1	1322.32	0	0.00	1320.00	0.1	3,431	0.00%
2024/03/18	0.1	1350.39	0	0.00	1355.00	0.1	3,441	0.00%
2024/03/15	1.1	1387.64	2	1377.24	1340.00	-0.9	3,481	-0.03%
2024/03/14	1	1340.03	1	1350.00	1340.00	0	3,549	0.00%
2024/03/13	1	1404.24	0	1380.00	1330.00	1	3,638	0.03%
2024/03/12	0.1	1460.19	0	0.00	1445.00	0.1	3,635	0.00%
2024/03/08	0	1500.00	1	1505.00	1490.00	-1	3,733	-0.03%
2024/03/07	0	0.00	0.5	1554.85	1550.00	-0.5	3,734	-0.01%
2024/03/06	0	0.00	0.5	1525.00	1525.00	-0.5	3,714	-0.01%
2024/03/05	0	0.00	1	1560.00	1565.00	-1	3,728	-0.03%
2024/03/04	0	1563.00	0.1	1549.95	1545.00	-0.1	3,747	0.00%
2024/03/01	1.1	1589.09	0	1590.00	1580.00	1.1	3,742	0.03%
2024/02/29	1	1540.00	1.2	1556.65	1590.00	-0.2	3,729	-0.01%
2024/02/27	0	1495.00	2	1470.12	1470.00	-2	3,680	-0.05%
2024/02/26	0.1	1449.17	0	0.00	1445.00	0.1	3,694	0.00%
2024/02/23	1	1479.75	1	1505.00	1455.00	0	3,725	0.00%
2024/02/22	0	0.00	0	1490.00	1465.00	0	3,745	0.00%
2024/02/21	1.3	1538.26	0	1530.00	1470.00	1.3	3,736	0.03%
2024/02/20	1	1545.02	2.1	1545.13	1560.00	-1.1	3,737	-0.03%
2024/02/19	2	1530.00	3	1526.67	1525.00	-1	3,744	-0.03%
2024/02/16	2	1467.59	1.3	1498.85	1520.00	0.7	3,787	0.02%
2024/02/15	0.2	1454.44	0	0.00	1460.00	0.2	3,758	0.00%
2024/02/05	2.7	1458.30	2	1476.96	1435.00	0.7	3,725	0.02%
2024/02/02	0	1595.00	1	1580.39	1590.00	-1	3,664	-0.03%
2024/02/01	0	1500.00	1.1	1507.62	1545.00	-1	3,699	-0.03%
2024/01/30	1	1559.94	0	0.00	1565.00	1	3,686	0.03%
2024/01/29	1	1580.00	1	1595.00	1560.00	0	3,669	0.00%
2024/01/25	2.5	1578.03	1	1560.77	1555.00	1.4	3,671	0.04%
2024/01/24	1.1	1692.55	1	1714.98	1660.00	0.1	3,599	0.00%
2024/01/23	2	1727.50	1	1770.00	1705.00	1	3,610	0.03%
2024/01/22	4.2	1734.31	1	1765.00	1715.00	3.2	3,579	0.09%
2024/01/19	2	1757.50	1	1675.00	1675.00	1	3,564	0.03%
2024/01/18	2.2	1718.53	1	1714.85	1725.00	1.2	3,513	0.03%
2024/01/17	0	1700.00	0	0.00	1680.00	0	3,539	0.00%
2024/01/16	3	1741.70	3	1766.69	1735.00	0	3,557	0.00%
2024/01/15	2	1775.10	1	1814.55	1760.00	1	3,620	0.03%
2024/01/12	1.2	1812.50	1	1819.99	1810.00	0.2	3,637	0.01%
2024/01/11	4	1851.24	4.2	1843.80	1860.00	-0.1	3,666	0.00%
2024/01/10	1	1710.00	2.4	1724.61	1790.00	-1.4	3,646	-0.04%
2024/01/09	1	1685.39	1.2	1701.67	1690.00	-0.2	3,656	0.00%
2024/01/08	1	1665.00	1	1675.15	1665.00	0	3,680	0.00%
2024/01/05	2	1655.00	2	1662.50	1655.00	0	3,744	0.00%
2024/01/04	1	1630.01	1	1650.00	1630.00	0	3,869	0.00%
2024/01/03	2	1635.00	2	1657.50	1640.00	0	3,965	0.00%
2024/01/02	1.4	1674.25	1	1670.00	1670.00	0.4	3,956	0.01%
2023/12/29	1	1740.00	1.3	1724.00	1740.00	-0.3	3,939	-0.01%
2023/12/28	0.3	1731.67	0	0.00	1720.00	0.3	3,970	0.01%
2023/12/27	1	1755.00	1.1	1769.09	1760.00	-0.1	4,003	0.00%
2023/12/22	1	1750.00	2	1750.00	1750.00	-1	4,061	-0.02%
2023/12/21	3	1696.68	2	1655.00	1695.00	1	4,043	0.02%
2023/12/20	1	1685.00	2	1700.00	1685.00	-1	4,038	-0.02%
2023/12/19	3	1718.33	1	1715.00	1705.00	2	4,046	0.05%
2023/12/18	1.1	1730.91	1	1775.00	1730.00	0.1	4,053	0.00%
2023/12/15	0.1	1775.00	0	0.00	1765.00	0.1	4,057	0.00%
2023/12/14	0	0.00	0.1	1835.00	1805.00	-0.1	4,037	0.00%
2023/12/13	2	1820.00	2.1	1817.62	1810.00	-0.1	3,988	0.00%
2023/12/12	0.2	1822.50	0	0.00	1790.00	0.2	4,016	0.00%
2023/12/11	0.4	1832.50	0	1850.00	1825.00	0.4	4,011	0.01%
2023/12/08	3	1813.85	3.5	1772.68	1895.00	-0.4	3,964	-0.01%
2023/12/07	2	1710.00	2.3	1687.63	1725.00	-0.3	3,850	-0.01%
2023/12/06	0	1720.00	1	1695.48	1680.00	-1	3,823	-0.03%
2023/12/05	0	1605.00	0.3	1622.19	1630.00	-0.3	3,747	-0.01%
2023/12/04	0.1	1605.00	0	0.00	1595.00	0.1	3,784	0.00%
2023/12/01	0	1650.00	0	0.00	1630.00	0	3,779	0.00%
2023/11/30	0	0.00	0.3	1645.00	1650.00	-0.3	3,777	-0.01%
2023/11/29	1.5	1614.48	1	1615.00	1625.00	0.5	3,771	0.01%
2023/11/28	1	1635.34	1.2	1656.75	1645.00	-0.2	3,780	-0.01%
2023/11/27	2	1610.71	2	1670.00	1610.00	0	3,790	0.00%
2023/11/24	1.1	1655.42	1	1690.00	1655.00	0.1	3,806	0.00%
2023/11/22	0	0.00	1	1765.00	1785.00	-1	3,811	-0.03%
2023/11/20	1	1745.00	0	0.00	1715.00	1	3,880	0.03%
2023/11/17	2	1732.22	1.1	1725.46	1735.00	0.9	3,988	0.02%
2023/11/16	0	0.00	0	1655.00	1675.00	0	4,017	0.00%
2023/11/15	0.2	1705.00	0	1716.00	1675.00	0.1	4,071	0.00%
2023/11/14	0	0.00	0.4	1720.00	1735.00	-0.4	4,071	-0.01%
2023/11/13	0	1740.00	1.4	1720.54	1700.00	-1.4	4,139	-0.03%
2023/11/10	2	1670.04	2.1	1674.75	1670.00	-0.1	4,131	0.00%
2023/11/09	0	1657.86	0.3	1683.74	1665.00	-0.3	4,138	-0.01%
2023/11/08	0	1585.00	0	1570.00	1620.00	0	4,087	0.00%
2023/11/07	0.1	1554.56	0	1555.00	1555.00	0.1	4,075	0.00%
2023/11/06	1	1555.00	1.1	1546.36	1560.00	-0.1	4,128	0.00%
2023/11/03	1	1525.00	1	1515.00	1525.00	0	4,176	0.00%
2023/11/02	0	1535.00	0	0.00	1520.00	0	4,222	0.00%
2023/11/01	0	0.00	0.5	1480.00	1485.00	-0.5	4,230	-0.01%
2023/10/31	0.1	1440.00	0	1465.00	1435.00	0	4,254	0.00%
2023/10/30	0	0.00	0.1	1500.00	1500.00	-0.1	4,333	0.00%
2023/10/27	1	1455.00	1	1475.10	1480.00	0	4,352	0.00%
2023/10/26	1	1464.90	2	1445.00	1425.00	-1	4,303	-0.02%
2023/10/25	1.1	1490.24	1	1490.20	1490.00	0	4,292	0.00%
2023/10/24	4	1462.49	3	1455.00	1465.00	1	4,265	0.02%
2023/10/23	2.1	1549.59	2	1492.50	1450.00	0.1	4,255	0.00%
2023/10/20	3.1	1604.84	1.5	1593.33	1590.00	1.6	4,216	0.04%
2023/10/19	1	1650.00	1.4	1635.70	1630.00	-0.4	4,189	-0.01%
2023/10/18	1.2	1630.69	1	1669.78	1635.00	0.2	4,180	0.01%
2023/10/17	0.4	1690.00	0.3	1726.48	1685.00	0.1	4,137	0.00%
2023/10/16	0	0.00	1.4	1715.00	1715.00	-1.4	4,153	-0.03%
2023/10/13	2.2	1665.68	2.1	1674.76	1695.00	0.1	4,154	0.00%
2023/10/12	2.3	1650.00	1.1	1605.54	1695.00	1.2	4,135	0.03%
2023/10/11	1	1540.00	3.1	1564.52	1575.00	-2.1	4,069	-0.05%
2023/10/06	1.1	1434.09	1	1410.27	1435.00	0.1	4,066	0.00%
2023/10/05	0	0.00	0	1420.00	1425.00	0	4,091	0.00%
2023/10/04	2.1	1421.67	2	1417.54	1400.00	0.1	4,108	0.00%
2023/10/03	2	1430.00	2	1435.00	1430.00	0	4,088	0.00%
2023/10/02	1.2	1403.33	1.2	1418.55	1410.00	0	4,081	0.00%
2023/09/28	0	0.00	0	1390.00	1365.00	0	4,075	0.00%
2023/09/27	2	1392.50	2	1377.50	1360.00	0	4,099	0.00%
2023/09/26	0	0.00	0.1	1400.00	1405.00	-0.1	4,097	0.00%
2023/09/25	1	1395.00	1	1400.00	1410.00	0	4,102	0.00%
2023/09/22	3	1374.85	3	1325.00	1390.00	0	4,098	0.00%
2023/09/21	3	1319.89	3	1335.00	1320.00	0	4,098	0.00%
2023/09/19	0	0.00	0.2	1440.63	1425.00	-0.2	4,127	-0.01%
2023/09/18	1	1460.00	1.5	1473.33	1440.00	-0.5	4,134	-0.01%
2023/09/15	2	1500.00	1.1	1506.36	1480.00	0.9	4,170	0.02%
2023/09/14	1.6	1470.78	1	1465.00	1470.00	0.6	4,130	0.01%
2023/09/13	2	1442.44	2	1442.50	1460.00	0	4,127	0.00%
2023/09/11	1	1365.00	1	1380.00	1360.00	0	4,173	0.00%
2023/09/08	4	1398.75	4	1396.25	1395.00	0	4,198	0.00%
2023/09/07	1	1370.73	2	1392.50	1415.00	-1	4,259	-0.02%
2023/09/06	0	1440.00	0	0.00	1450.00	0	4,250	0.00%
2023/09/05	1	1440.00	1	1430.00	1440.00	0	4,269	0.00%
2023/09/04	1	1440.00	2.1	1423.05	1445.00	-1.1	4,323	-0.02%
2023/09/01	1	1470.00	0	0.00	1405.00	1	4,332	0.02%
2023/08/31	3.1	1469.76	2	1465.00	1460.00	1.1	4,336	0.03%
2023/08/30	3.2	1509.53	3.2	1510.57	1485.00	0	4,326	0.00%
2023/08/29	0	0.00	1.1	1486.43	1500.00	-1.1	4,352	-0.02%
2023/08/25	3	1435.00	3	1454.98	1430.00	0	4,452	0.00%
2023/08/24	1.1	1530.06	2.2	1509.15	1485.00	-1.1	4,433	-0.03%
2023/08/23	1	1470.03	1.3	1458.30	1465.00	-0.3	4,424	-0.01%
2023/08/22	4	1373.80	4	1390.00	1370.00	0	4,425	0.00%
2023/08/18	2	1362.50	2	1359.96	1345.00	0	4,420	0.00%
2023/08/17	1	1330.43	1.1	1341.67	1365.00	0	4,415	0.00%
2023/08/16	4	1308.68	5.2	1262.17	1285.00	-1.2	4,393	-0.03%
2023/08/15	4.2	1293.49	3	1265.17	1265.00	1.2	4,466	0.03%
2023/08/14	1	1275.05	0	0.00	1265.00	1	4,463	0.02%
2023/08/11	0	0.00	1.1	1298.64	1270.00	-1.1	4,490	-0.02%
2023/08/10	5.2	1271.52	4	1330.00	1250.00	1.2	4,529	0.03%
2023/08/09	0	1370.00	1.1	1397.57	1340.00	-1.1	4,485	-0.02%
2023/08/08	1	1320.17	0	0.00	1345.00	1	4,499	0.02%
2023/08/07	1	1410.00	0	0.00	1405.00	1	4,462	0.02%
2023/08/04	4.1	1399.81	4	1412.38	1380.00	0.1	4,471	0.00%
2023/08/02	0.1	1425.00	0.2	1416.79	1405.00	-0.1	4,461	0.00%
2023/08/01	1.2	1477.42	0	0.00	1475.00	1.2	4,414	0.03%
2023/07/31	0	1635.00	0	0.00	1635.00	0	4,443	0.00%
2023/07/27	1	1795.14	0	0.00	1825.00	1	4,599	0.02%
2023/07/26	1	1860.44	1	1900.00	1840.00	0	4,641	0.00%
2023/07/25	1.1	1935.52	1.1	1974.47	1885.00	0	4,702	0.00%
2023/07/24	0.1	1885.00	1.2	1900.84	1885.00	-1.1	4,724	-0.02%
2023/07/21	1	1874.73	1.1	1785.42	1905.00	0	4,778	0.00%
2023/07/20	3.2	1833.75	1	1840.00	1830.00	2.2	4,868	0.05%
2023/07/19	0	1875.00	0.6	1875.86	1850.00	-0.6	4,859	-0.01%
2023/07/18	1	1839.65	1	1874.92	1790.00	0	4,850	0.00%
2023/07/17	0.5	1822.37	0	1850.00	1795.00	0.5	4,842	0.01%
2023/07/14	5	1797.01	5.4	1793.14	1870.00	-0.4	4,826	-0.01%
2023/07/13	0.3	1727.99	1.1	1745.00	1750.00	-0.8	4,810	-0.02%
2023/07/12	0	0.00	0.7	1647.75	1630.00	-0.7	4,728	-0.01%
2023/07/11	1.5	1592.40	0.1	1638.83	1585.00	1.4	4,749	0.03%
2023/07/10	0	1625.00	0	1620.00	1615.00	0	4,750	0.00%
2023/07/07	5.5	1615.20	5.2	1627.70	1600.00	0.3	4,775	0.01%
2023/07/06	3	1659.99	3.1	1640.30	1650.00	-0.1	4,798	0.00%
2023/07/05	1.2	1632.41	2	1605.00	1635.00	-0.8	4,824	-0.02%
2023/07/04	0	1680.00	0	0.00	1700.00	0	4,826	0.00%
2023/07/03	0.2	1642.50	0	0.00	1670.00	0.2	4,860	0.00%
2023/06/30	0	0.00	1.4	1606.83	1605.00	-1.4	4,914	-0.03%
2023/06/29	6	1590.83	5	1575.00	1600.00	1	4,975	0.02%
2023/06/28	1.1	1560.91	0.1	1555.00	1550.00	1.1	5,083	0.02%
2023/06/27	0.3	1571.56	0	0.00	1560.00	0.3	5,115	0.01%
2023/06/26	0.1	1620.00	1.4	1592.11	1615.00	-1.3	5,116	-0.03%
2023/06/21	1.1	1625.57	2	1634.95	1625.00	-1	5,171	-0.02%
2023/06/20	0.1	1686.67	0	1680.00	1690.00	0.1	5,237	0.00%
2023/06/19	2	1699.99	2.2	1663.23	1700.00	-0.2	5,267	0.00%
2023/06/16	0	1660.00	0	1645.00	1650.00	0	5,328	0.00%
2023/06/15	12.2	1644.84	13	1645.77	1645.00	-0.8	5,344	-0.01%
2023/06/14	0	1529.38	0	1550.00	1565.00	0	5,390	0.00%
2023/06/13	0	1535.00	0.1	1542.71	1545.00	-0.1	5,427	0.00%
2023/06/12	5	1462.98	5.2	1446.15	1465.00	-0.2	5,431	0.00%
2023/06/09	3	1440.00	3.1	1415.39	1405.00	-0.1	5,444	0.00%
2023/06/08	1.3	1431.19	1	1390.00	1385.00	0.3	5,478	0.01%
2023/06/07	2	1457.50	2.1	1470.24	1465.00	-0.1	5,482	0.00%
2023/06/06	4	1467.50	4.2	1459.29	1455.00	-0.2	5,525	0.00%
2023/06/02	1.5	1503.95	0.1	1440.00	1425.00	1.3	5,613	0.02%
2023/06/01	0	1535.00	0.1	1536.36	1535.00	-0.1	5,680	0.00%
2023/05/30	0	1501.11	0	1505.00	1490.00	0	5,728	0.00%
2023/05/29	5.2	1515.85	4	1482.68	1515.00	1.1	5,766	0.02%
2023/05/26	19.1	1436.10	18	1423.89	1435.00	1.1	5,783	0.02%
2023/05/25	0	0.00	1.6	1390.00	1390.00	-1.6	5,721	-0.03%
2023/05/24	3.6	1254.86	3	1280.00	1265.00	0.6	5,684	0.01%
2023/05/23	12	1287.53	12	1285.83	1285.00	0	5,731	0.00%
2023/05/22	4.2	1286.07	3	1310.00	1275.00	1.2	5,822	0.02%
2023/05/19	1	1205.00	4	1227.50	1280.00	-3	5,888	-0.05%
2023/05/18	23	1171.96	22	1179.77	1165.00	1	5,967	0.02%
2023/05/17	2	1165.00	2.2	1142.05	1165.00	-0.2	6,047	0.00%
2023/05/16	4	1152.50	4	1147.50	1130.00	0	6,119	0.00%
2023/05/15	0.2	1150.00	0	0.00	1130.00	0.2	6,150	0.00%
2023/05/12	2.1	1149.76	2.3	1132.17	1170.00	-0.2	6,256	0.00%
2023/05/11	41.1	1122.80	40.2	1117.56	1105.00	0.9	6,376	0.01%
2023/05/10	3.1	1125.32	3	1118.33	1130.00	0.1	6,464	0.00%
2023/05/09	1	1120.00	1	1140.00	1140.00	0	6,503	0.00%
2023/05/08	2.1	1144.52	2.1	1149.76	1125.00	0	6,559	0.00%
2023/05/05	17	1138.24	18	1117.50	1140.00	-1	6,623	-0.02%
2023/05/04	6	1108.33	6	1112.44	1105.00	0	6,676	0.00%
2023/05/03	3	1093.33	3.1	1092.03	1080.00	-0.1	6,633	0.00%
2023/05/02	0	0.00	0.2	1095.00	1095.00	-0.2	6,607	0.00%
2023/04/28	26	1000.19	27	994.15	996.00	-1	6,628	-0.02%
2023/04/27	15	959.00	15.1	949.02	970.00	-0.1	6,611	0.00%
2023/04/26	2	950.00	2	953.02	957.00	0	6,598	0.00%
2023/04/25	1.1	969.63	0	936.00	933.00	1.1	6,626	0.02%
2023/04/24	1	1020.00	1	1020.00	1020.00	0	6,556	0.00%
2023/04/21	0.2	1014.57	0	0.00	1015.00	0.2	6,625	0.00%
2023/04/20	2	1047.47	2	1035.00	1050.00	0	6,649	0.00%
2023/04/19	1	1030.00	1	1035.00	1030.00	0	6,737	0.00%
2023/04/18	3.5	1055.55	3	1046.67	1025.00	0.5	6,847	0.01%
2023/04/17	1.5	1069.37	1	1070.05	1070.00	0.5	6,910	0.01%
2023/04/14	0	0.00	0.8	1085.00	1085.00	-0.8	6,975	-0.01%
2023/04/13	2.2	1042.72	2.1	1035.24	1030.00	0.1	6,998	0.00%
2023/04/12	2.1	1050.48	2	1062.50	1070.00	0.1	7,067	0.00%
2023/04/11	0.6	1079.20	0	0.00	1070.00	0.6	7,105	0.01%
2023/04/10	1	1095.02	2	1100.00	1100.00	-1	7,221	-0.01%
2023/04/07	11	1083.18	10.1	1084.01	1080.00	0.9	7,208	0.01%
2023/04/06	0.2	1031.10	0	1040.00	1070.00	0.2	7,232	0.00%
2023/03/31	2	1084.81	2.2	1066.34	1085.00	-0.2	7,240	0.00%
2023/03/30	2.1	1049.03	2	1042.50	1050.00	0.1	7,257	0.00%
2023/03/29	0.1	1035.87	1	1000.00	1010.00	-0.9	7,282	-0.01%
2023/03/28	1.1	1147.05	1	1164.97	1105.00	0.1	7,304	0.00%
2023/03/27	2	1180.00	2	1165.00	1180.00	0	7,304	0.00%
2023/03/24	9.2	1210.36	2	1192.50	1165.00	7.2	7,341	0.10%
2023/03/23	9	1175.56	17	1167.36	1195.00	-8	7,318	-0.11%
2023/03/22	1	1145.03	1.5	1154.67	1160.00	-0.5	7,311	-0.01%
2023/03/21	6.4	1133.44	5	1137.00	1125.00	1.4	7,354	0.02%
2023/03/20	1	1170.00	0.5	1165.06	1170.00	0.5	7,337	0.01%
2023/03/17	2.5	1160.00	1.1	1179.09	1130.00	1.4	7,407	0.02%
2023/03/16	0.1	1104.80	0	0.00	1100.00	0.1	7,351	0.00%
2023/03/15	1	1110.00	1.3	1118.85	1115.00	-0.3	7,351	0.00%
2023/03/14	0.3	1081.67	0	0.00	1060.00	0.3	7,388	0.00%
2023/03/13	0	0.00	0.4	1115.00	1130.00	-0.4	7,412	-0.01%
2023/03/10	3.1	1079.82	3	1098.33	1090.00	0.1	7,438	0.00%
2023/03/09	2.4	1113.14	2	1105.00	1110.00	0.4	7,436	0.01%
2023/03/08	0	0.00	1.5	1092.62	1105.00	-1.5	7,422	-0.02%
2023/03/07	1	1070.10	1	1055.00	1075.00	0	7,395	0.00%
2023/03/06	1	1065.12	1	1080.00	1075.00	0	7,413	0.00%
2023/03/03	2.4	1120.31	2	1145.18	1080.00	0.4	7,356	0.01%
2023/03/02	1.2	1168.79	1	1175.05	1195.00	0.2	7,319	0.00%
2023/03/01	1	1155.11	2	1165.04	1180.00	-1	7,390	-0.01%
2023/02/24	2	1127.70	2	1152.58	1160.00	0	7,479	0.00%
2023/02/23	0	1069.69	0	1065.00	1115.00	0	7,472	0.00%
2023/02/22	12	1008.33	12	1011.25	1015.00	0	7,571	0.00%
2023/02/21	2	1035.00	2	1017.66	1035.00	0	7,661	0.00%
2023/02/20	0	1010.00	0	995.00	995.00	0	7,762	0.00%
2023/02/17	2	964.50	3	968.33	976.00	-1	7,740	-0.01%
2023/02/16	1	963.13	2	973.83	958.00	-1	7,654	-0.01%
2023/02/15	3	917.33	2	921.50	926.00	1	7,569	0.01%
2023/02/14	0	928.00	0	0.00	911.00	0	7,512	0.00%
2023/02/13	1	904.07	1	925.00	898.00	0	7,496	0.00%
2023/02/10	0	0.00	0.4	897.34	910.00	-0.4	7,592	0.00%
2023/02/09	2	954.00	1.1	947.58	920.00	1	7,643	0.01%
2023/02/08	1	882.97	2.2	886.63	925.00	-1.2	7,538	-0.02%
2023/02/07	0	821.50	2	821.50	841.00	-2	7,608	-0.03%
2023/02/06	4.3	807.59	1.1	805.34	798.00	3.2	7,604	0.04%
2023/02/03	2.3	862.75	1	839.10	860.00	1.3	7,660	0.02%
2023/02/02	2	818.01	3	845.64	864.00	-1	7,792	-0.01%
2023/02/01	0	791.00	1	788.00	786.00	-1	7,945	-0.01%
2023/01/31	1	775.00	0.5	775.56	782.00	0.5	8,076	0.01%
2023/01/30	2	757.01	2	766.50	775.00	0	8,186	0.00%
2023/01/17	3	716.67	4.6	721.39	722.00	-1.6	8,243	-0.02%
2023/01/16	1	705.00	2	700.00	705.00	-1	8,321	-0.01%
2023/01/13	3.1	694.31	1	711.97	682.00	2.1	8,430	0.02%
2023/01/12	0.2	699.00	1	707.00	702.00	-0.8	8,549	-0.01%
2023/01/11	2	687.00	3	692.67	701.00	-1	8,701	-0.01%
2023/01/09	1	680.06	2.1	687.77	687.00	-1	8,932	-0.01%
2023/01/06	31	660.13	30	659.50	650.00	1	8,989	0.01%
2023/01/05	3	696.00	2	691.00	650.00	1	9,077	0.01%
2023/01/04	2	678.00	2	679.00	685.00	0	9,011	0.00%
2023/01/03	4	664.00	3.3	662.94	684.00	0.7	8,930	0.01%
2022/12/30	2.3	646.58	0	0.00	641.00	2.3	8,928	0.03%
2022/12/29	7	635.71	8	640.25	650.00	-1	8,960	-0.01%
2022/12/28	1	656.16	1	665.00	636.00	0	8,969	0.00%
2022/12/27	1	697.05	1	705.00	702.00	0	8,856	0.00%
2022/12/26	8.2	712.49	7	707.00	698.00	1.2	8,885	0.01%
2022/12/23	3	724.67	3.1	724.80	726.00	-0.1	8,863	0.00%
2022/12/22	2	745.90	2	758.01	730.00	0	8,871	0.00%
2022/12/21	3	749.67	2	749.52	750.00	1	8,850	0.01%
2022/12/20	2.5	773.89	1	779.29	745.00	1.5	8,847	0.02%
2022/12/19	1	773.00	2	789.50	812.00	-1	8,748	-0.01%
2022/12/16	0	0.00	2	781.00	787.00	-2	8,737	-0.02%
2022/12/15	0	780.00	0	0.00	784.00	0	8,727	0.00%
2022/12/14	0.1	791.58	0	0.00	790.00	0.1	8,697	0.00%
2022/12/13	0.3	772.17	2	784.90	767.00	-1.8	8,618	-0.02%
2022/12/12	3.1	768.55	2.1	772.41	762.00	1	8,540	0.01%
2022/12/09	3	796.32	2	784.01	794.00	1	8,515	0.01%
2022/12/08	2	763.50	2	752.50	763.00	0	8,504	0.00%
2022/12/07	5.2	754.27	5	753.43	742.00	0.2	8,511	0.00%
2022/12/06	4.2	770.24	6	774.50	764.00	-1.8	8,508	-0.02%
2022/12/05	5.2	765.00	5	767.60	761.00	0.2	8,527	0.00%
2022/12/02	2	735.00	3.1	745.65	776.00	-1.1	8,548	-0.01%
2022/12/01	2	752.00	1	748.00	740.00	1	8,524	0.01%
2022/11/30	6.1	739.18	6	732.89	731.00	0.1	8,531	0.00%
2022/11/29	5	724.20	5	726.80	727.00	0	8,517	0.00%
2022/11/28	9	752.00	7	735.71	732.00	2	8,537	0.02%
2022/11/25	2	735.50	3	739.33	740.00	-1	8,506	-0.01%
2022/11/24	9	727.00	9	731.23	745.00	0	8,455	0.00%
2022/11/23	4	709.22	1	715.00	706.00	3	8,382	0.04%
2022/11/22	0	0.00	1	714.00	718.00	-1	8,293	-0.01%
2022/11/21	3	735.67	3	736.00	735.00	0	8,222	0.00%
2022/11/18	1.1	750.22	1	747.94	732.00	0.1	8,162	0.00%
2022/11/17	5.1	718.45	5	713.58	735.00	0.1	8,035	0.00%
2022/11/16	8	668.50	9	675.89	694.00	-1	7,895	-0.01%
2022/11/15	9	649.45	9	654.66	648.00	0	7,755	0.00%
2022/11/14	1	644.00	0	0.00	644.00	1	7,727	0.01%
2022/11/11	0	636.00	2	640.00	640.00	-2	7,746	-0.03%
2022/11/10	3	592.00	3	590.33	597.00	0	7,659	0.00%
2022/11/09	9	585.67	9	589.56	591.00	0	7,625	0.00%
2022/11/08	4	579.00	3	578.00	575.00	1	7,619	0.01%
2022/11/07	9	555.56	11	566.00	575.00	-2	7,477	-0.03%
2022/11/04	1	544.00	0	0.00	544.00	1	7,361	0.01%
2022/11/03	6	520.00	7	527.57	544.00	-1	7,287	-0.01%
2022/11/01	3	489.83	2	490.00	493.50	1	7,105	0.01%
2022/10/31	1	482.50	1	487.50	487.50	0	7,021	0.00%
2022/10/28	1	465.00	2	458.25	470.50	-1	6,845	-0.01%
2022/10/26	1	388.00	3	394.17	398.50	-2	6,508	-0.03%
2022/10/25	5	398.80	4	400.63	399.00	1	6,457	0.02%
2022/10/24	1	414.00	1	412.50	399.00	0	6,438	0.00%
2022/10/21	14	407.14	5	405.00	398.50	9	6,349	0.14%
2022/10/20	11	420.50	20	420.50	427.00	-9	6,236	-0.14%
2022/10/19	2	420.50	2	425.50	421.50	0	6,037	0.00%
2022/10/18	4	432.00	4	419.13	413.00	0	5,869	0.00%
2022/10/17	3	427.83	4	436.88	446.50	-1	5,699	-0.02%
2022/10/14	6	457.75	5	458.60	433.00	1	5,590	0.02%
2022/10/13	5	472.90	6	463.17	444.50	-1	5,502	-0.02%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	0	0.00	0	599.00	608.00	0	5,505	0.00%
2022/10/06	1	607.98	0	0.00	616.00	1	5,522	0.02%
2022/10/05	1	598.00	1	576.00	573.00	0	5,441	0.00%
2022/10/04	1	585.00	1	589.00	590.00	0	5,416	0.00%
2022/10/03	3	579.00	3	567.00	564.00	0	5,396	0.00%
2022/09/29	0	0.00	1	583.00	576.00	-1	5,453	-0.02%
2022/09/28	1	561.00	0	0.00	560.00	1	5,460	0.02%
2022/09/27	21	567.14	21	566.67	585.00	0	5,476	0.00%
2022/09/23	3	609.67	2	589.00	583.00	1	5,440	0.02%
2022/09/22	1	591.00	3	606.00	606.00	-2	5,412	-0.04%
2022/09/20	1	583.00	4	586.50	588.00	-3	5,407	-0.06%
2022/09/19	1	580.00	1	571.00	574.00	0	5,413	0.00%
2022/09/16	4	591.75	2	577.00	575.00	2	5,419	0.04%
2022/09/15	2	606.00	3	600.33	595.00	-1	5,408	-0.02%
2022/09/14	3	585.00	3	590.33	597.00	0	5,350	0.00%
2022/09/13	4	587.75	2	592.50	592.00	2	5,290	0.04%
2022/09/12	3	580.00	4	587.75	589.00	-1	5,245	-0.02%
2022/09/08	0	0.00	3	553.33	562.00	-3	5,155	-0.06%
2022/09/07	1	535.00	1	525.00	530.00	0	5,066	0.00%
2022/09/06	1	536.00	1	540.00	535.00	0	5,009	0.00%
2022/09/01	2	529.00	1	517.00	521.00	1	4,914	0.02%
2022/08/30	2	544.50	2	547.50	543.00	0	4,958	0.00%
2022/08/26	3	575.33	0	0.00	560.00	3	4,887	0.06%
2022/08/25	1	593.00	0	0.00	587.00	1	4,832	0.02%
2022/08/24	2	585.50	2	585.50	581.00	0	4,837	0.00%
2022/08/22	1	584.00	0	0.00	579.00	1	4,806	0.02%
2022/08/19	3	601.00	10	598.40	596.00	-7	4,796	-0.15%
2022/08/18	6	576.00	3	578.33	590.00	3	4,735	0.06%
2022/08/17	2	560.00	2.4	562.50	562.00	-0.4	4,710	-0.01%
2022/08/16	5	568.60	0	0.00	567.00	5	4,724	0.11%
2022/08/15	1	550.00	13	567.62	572.00	-12	4,717	-0.25%
2022/08/12	2	537.00	4	547.48	548.00	-2	4,705	-0.04%
2022/08/11	0	0.00	10	541.00	540.00	-10	4,760	-0.21%
2022/08/10	13	523.31	3	528.67	522.00	10	4,722	0.21%
2022/08/09	3	530.00	3	536.00	536.00	0	4,736	0.00%
2022/08/08	6	545.00	3	545.00	546.00	3	4,719	0.06%
2022/08/05	1	533.00	8.3	540.59	549.00	-7.3	4,800	-0.15%
2022/08/04	2	507.00	4.1	515.29	520.00	-2.1	4,856	-0.04%
2022/08/03	4	505.00	3	512.67	503.00	1	4,803	0.02%
2022/08/02	2.1	504.38	1	505.00	511.00	1.1	4,826	0.02%
2022/08/01	1	532.00	5	528.20	531.00	-4	4,782	-0.08%
2022/07/29	7	524.71	4	523.50	505.00	3	4,755	0.06%
2022/07/28	5.1	535.90	1	525.00	524.00	4.1	4,692	0.09%
2022/07/27	4.2	532.05	0	534.00	544.00	4.2	4,654	0.09%
2022/07/26	4.3	543.29	2	545.50	546.00	2.3	4,627	0.05%
2022/07/25	1	540.00	0	0.00	549.00	1	4,642	0.02%
2022/07/22	3	547.67	0	0.00	537.00	3	4,600	0.07%
2022/07/21	4	545.50	0.1	548.00	553.00	4	4,550	0.09%
2022/07/20	1	554.00	1	554.00	555.00	0	4,513	0.00%
2022/07/18	1	526.00	1	532.00	540.00	0	4,398	0.00%
2022/07/14	0	468.50	0	0.00	478.00	0	4,139	0.00%
2022/07/13	1	461.00	2	462.50	460.00	-1	4,037	-0.02%
2022/07/12	1.1	434.54	0	0.00	433.00	1.1	3,986	0.03%
2022/07/11	1	476.00	1	478.51	475.00	0	3,923	0.00%
2022/07/08	0	0.00	1	486.50	478.50	-1	3,873	-0.03%
2022/07/07	0	465.50	0	0.00	469.00	0	3,781	0.00%
2022/07/05	2	465.00	0	0.00	450.50	2	3,602	0.06%
2022/07/04	0	0.00	1	464.00	462.50	-1	3,516	-0.03%
2022/06/28	1	527.00	0	0.00	522.00	1	3,321	0.03%
2022/06/27	0	0.00	1	534.00	534.00	-1	3,285	-0.03%
2022/06/24	1	486.00	1	486.00	486.00	0	3,254	0.00%
2022/06/23	1	480.50	1	471.00	480.50	0	3,221	0.00%
2022/06/22	1	474.00	1	483.50	474.00	0	3,193	0.00%
2022/06/20	1	504.00	1	509.00	505.00	0	3,185	0.00%
2022/06/17	1	530.00	1	533.00	530.00	0	3,178	0.00%
2022/06/16	0.2	540.00	0	0.00	541.00	0.2	3,119	0.00%
2022/06/15	0	0.00	3	570.00	560.00	-3	3,094	-0.10%
2022/06/14	0	0.00	1	564.00	566.00	-1	3,084	-0.03%
2022/06/13	1	572.00	0	0.00	573.00	1	3,037	0.03%
2022/06/10	4	584.75	1	588.00	588.00	3	3,023	0.10%
2022/06/09	1	583.00	2	585.00	575.00	-1	2,962	-0.03%
2022/06/08	4	578.50	3	581.00	584.00	1	2,910	0.03%
2022/06/07	2	555.50	2	559.50	560.00	0	2,840	0.00%
2022/05/26	32	565.50	0	0.00	563.00	32	2,668	1.20%
2022/05/25	0	0.00	2	567.00	576.00	-2	2,632	-0.08%
2022/05/24	1	563.00	0	0.00	555.00	1	2,581	0.04%
2022/05/20	1	563.00	1	568.00	573.00	0	2,505	0.00%
2022/05/19	2	547.50	2	537.50	547.00	0	2,412	0.00%
2022/05/18	1	535.00	1	527.00	535.00	0	2,292	0.00%
2022/05/17	1	511.00	1	525.00	529.00	0	2,261	0.00%
2022/05/16	19	522.47	20	526.35	517.00	-1	2,238	-0.04%
2022/05/13	138	512.83	168.1	518.01	518.00	-30.1	2,177	-1.38%	大買/大賣/
2022/05/12	7	512.57	8	514.25	505.00	-1	2,042	-0.05%
2022/05/10	1	486.00	0	0.00	497.00	1	1,891	0.05%
2022/05/09	0.1	474.00	0.1	480.00	466.00	0	1,838	0.00%
2022/05/05	0	0.00	2	491.50	488.00	-2	1,794	-0.11%
2022/04/29	0	0.00	1	400.50	414.50	-1	1,677	-0.06%
2022/04/28	1	385.00	1	388.00	383.00	0	1,647	0.00%
2022/04/27	1	384.50	1	382.50	384.00	0	1,639	0.00%
2022/04/25	0.1	406.50	0	0.00	406.00	0.1	1,610	0.01%
2022/04/22	1	457.50	0	0.00	444.00	1	1,596	0.06%
2022/04/18	0	0.00	1	463.00	469.00	-1	1,605	-0.06%
2022/04/14	1	479.00	0	0.00	478.00	1	1,619	0.06%
2022/04/13	2	477.50	1	478.00	480.00	1	1,654	0.06%
2022/03/29	0	0.00	1	518.00	518.00	-1	1,573	-0.06%
2022/03/28	1	506.00	0	0.00	508.00	1	1,561	0.06%
2022/03/25	1	516.00	1	514.00	513.00	0	1,556	0.00%
2022/03/24	1	510.00	1	518.00	518.00	0	1,536	0.00%
2022/03/23	0	0.00	2	515.00	517.00	-2	1,576	-0.13%
2022/03/22	0	0.00	1	470.00	488.00	-1	1,580	-0.06%
2022/03/14	1	468.00	0	0.00	463.00	1	1,558	0.06%
2022/03/11	1	473.50	1	476.00	475.00	0	1,574	0.00%
2022/03/10	0	0.00	1	472.00	475.50	-1	1,592	-0.06%
2022/03/08	2	448.25	2	455.50	444.00	0	1,607	0.00%
2022/03/04	1	475.00	0	0.00	477.00	1	1,599	0.06%
2022/03/03	1	485.00	0	0.00	482.00	1	1,603	0.06%
2022/03/02	0	0.00	2	466.00	471.00	-2	1,593	-0.13%
2022/03/01	0	0.00	1	460.00	462.00	-1	1,624	-0.06%
2022/02/24	1	450.00	0	0.00	440.00	1	1,663	0.06%
2022/02/22	2	464.25	0	0.00	451.00	2	1,687	0.12%
2022/02/21	1	460.50	3	467.33	476.00	-2	1,689	-0.12%
2022/02/18	1	458.00	1	461.00	463.00	0	1,717	0.00%
2022/02/17	3	468.17	1	458.00	458.50	2	1,739	0.12%
2022/02/15	0	0.00	1	469.00	464.50	-1	1,750	-0.06%
2022/02/14	1	460.00	0	0.00	461.00	1	1,786	0.06%
2022/02/10	2	469.00	2	470.75	473.00	0	1,846	0.00%
2022/02/09	0	0.00	1	465.50	476.00	-1	1,863	-0.05%
2022/02/08	0	0.00	1	456.00	458.00	-1	1,860	-0.05%
2022/02/07	2	453.25	0	0.00	440.50	2	1,861	0.11%
2022/01/24	0	0.00	1	482.00	485.00	-1	1,888	-0.05%
2022/01/21	1	492.50	1	495.50	486.50	0	1,924	0.00%
2022/01/20	1	503.00	0	0.00	495.50	1	1,983	0.05%
2022/01/14	0	0.00	1	500.00	507.00	-1	2,221	-0.05%
2022/01/13	1	496.00	0	0.00	498.00	1	2,277	0.04%
2022/01/11	1	526.00	1	505.00	505.00	0	2,362	0.00%
2021/12/28	1	591.00	0	0.00	591.00	1	2,895	0.03%
2021/12/23	1	602.00	0	0.00	603.00	1	3,015	0.03%
2021/12/21	1	611.00	2	612.50	612.00	-1	3,087	-0.03%
2021/12/20	2	601.50	2	606.50	601.00	0	3,118	0.00%
2021/12/17	2	630.00	2	630.50	604.00	0	3,201	0.00%
2021/12/16	0	0.00	3	617.33	661.00	-3	3,180	-0.09%
2021/12/15	0	0.00	1	599.00	601.00	-1	3,171	-0.03%
2021/12/09	0	0.00	1	586.00	587.00	-1	3,561	-0.03%
2021/12/06	1	591.00	0	0.00	572.00	1	3,568	0.03%
2021/12/03	2	608.50	0	0.00	599.00	2	3,569	0.06%
2021/12/02	0	0.00	1	599.00	595.00	-1	3,574	-0.03%
2021/11/30	1	584.00	2	581.50	589.00	-1	3,622	-0.03%
2021/11/29	1	571.00	2	573.50	580.00	-1	3,680	-0.03%
2021/11/26	1	565.00	0	0.00	567.00	1	3,708	0.03%
2021/11/25	2	567.00	3	561.33	560.00	-1	3,724	-0.03%
2021/11/22	0	0.00	1	610.00	610.00	-1	3,775	-0.03%
2021/11/19	1	600.00	0	0.00	600.00	1	3,783	0.03%
2021/11/17	0	0.00	1	597.00	604.00	-1	3,763	-0.03%
2021/11/16	1	587.00	2	584.00	586.00	-1	3,734	-0.03%
2021/11/15	2	575.00	1	570.00	570.00	1	3,718	0.03%
2021/11/12	2	588.00	0.3	582.67	578.00	1.7	3,700	0.05%
2021/11/11	1	588.00	1	588.00	588.00	0	3,678	0.00%
2021/11/10	0	0.00	0.2	583.00	583.00	-0.2	3,648	-0.01%
2021/11/09	31	592.19	30	593.23	591.00	1	3,628	0.03%
2021/11/08	4	608.50	2	627.00	598.00	2	3,596	0.06%
2021/11/05	0	0.00	2	613.50	618.00	-2	3,552	-0.06%
2021/11/04	2	606.50	2	616.00	603.00	0	3,533	0.00%
2021/11/03	1	601.00	1	599.00	605.00	0	3,518	0.00%
2021/11/02	1	597.00	0	0.00	594.00	1	3,493	0.03%
2021/11/01	2	618.50	1	612.00	609.00	1	3,480	0.03%
2021/10/29	2	604.00	2	606.00	598.00	0	3,466	0.00%
2021/10/28	51	597.75	53	603.30	599.00	-2	3,456	-0.06%
2021/10/27	4	583.25	4	583.75	600.00	0	3,402	0.00%
2021/10/26	4	573.75	4	585.50	567.00	0	3,366	0.00%
2021/10/25	3	576.67	1	580.00	580.00	2	3,316	0.06%
2021/10/22	2	549.50	4.4	561.36	572.00	-2.4	3,281	-0.07%
2021/10/21	2.3	529.11	2.2	535.64	532.00	0.1	3,229	0.00%
2021/10/20	0.1	521.00	0	0.00	521.00	0.1	3,160	0.00%
2021/10/19	0	0.00	1	519.00	517.00	-1	3,136	-0.03%
2021/10/15	2	511.50	2	531.00	502.00	0	3,085	0.00%
2021/10/14	0	0.00	1	510.00	505.00	-1	3,006	-0.03%
2021/10/13	2	498.75	0	0.00	496.50	2	2,973	0.07%
2021/10/12	2	521.50	0	0.00	519.00	2	2,946	0.07%
2021/10/08	64	529.42	64	524.98	532.00	0	2,914	0.00%
2021/10/07	0	0.00	4.6	518.09	528.00	-4.6	2,796	-0.16%
2021/10/06	72	486.06	73	485.32	480.00	-1	2,746	-0.04%
2021/10/04	3	488.83	0	0.00	464.00	3	2,661	0.11%
2021/10/01	3	482.83	1	490.00	481.50	2	2,650	0.08%
2021/09/30	1	489.50	1	495.00	501.00	0	2,630	0.00%
2021/09/29	0	0.00	0	493.50	483.00	0	2,602	0.00%
2021/09/27	1	503.00	0	0.00	504.00	1	2,748	0.04%
2021/09/24	1	500.01	2.2	497.51	499.50	-1.2	2,727	-0.04%
2021/09/23	1	483.00	1	487.50	488.00	0	2,636	0.00%
2021/09/22	2	478.50	0	0.00	464.50	2	2,601	0.08%
2021/09/17	0	0.00	3.2	488.84	494.50	-3.2	2,551	-0.13%
2021/09/16	52	473.01	51.2	481.51	472.50	0.8	2,466	0.03%
2021/09/15	82	478.90	80	472.39	476.00	2	2,368	0.08%
2021/09/14	2	472.54	2.1	479.60	474.00	-0.1	2,293	0.00%
2021/09/13	0	0.00	2	460.00	462.00	-2	2,228	-0.09%
2021/09/08	1	452.00	0	0.00	433.00	1	2,346	0.04%
2021/09/06	1	452.00	0	0.00	446.00	1	2,397	0.04%
2021/09/03	0	0.00	1	464.50	464.50	-1	2,456	-0.04%
2021/09/02	1	460.00	0	0.00	452.00	1	2,430	0.04%
2021/09/01	1	448.00	2	440.50	446.00	-1	2,368	-0.04%
2021/08/31	1	432.50	3	425.50	432.50	-2	2,327	-0.09%
2021/08/30	2	413.75	0	0.00	415.00	2	2,315	0.09%
2021/08/26	5	436.00	5.1	427.12	422.50	-0.1	2,281	0.00%
2021/08/24	0	0.00	1	405.00	409.50	-1	2,193	-0.05%
2021/08/20	2	379.25	2	389.00	387.00	0	2,184	0.00%
2021/08/19	0	0.00	1	387.50	383.00	-1	2,192	-0.05%
2021/08/17	1	381.50	0	0.00	375.50	1	2,235	0.04%
2021/08/16	2	381.00	5	386.20	384.50	-3	2,250	-0.13%
2021/08/13	1	382.00	0	0.00	380.00	1	2,271	0.04%
2021/08/12	0	0.00	5	384.40	387.50	-5	2,285	-0.22%
2021/08/11	1	370.00	1	374.00	376.00	0	2,296	0.00%
2021/08/10	1	382.50	1	375.00	377.00	0	2,318	0.00%
2021/08/09	1	374.00	0	0.00	367.00	1	2,327	0.04%
2021/08/06	0.1	377.50	0	0.00	375.00	0.1	2,361	0.00%
2021/08/05	1	378.00	0	0.00	381.00	1	2,389	0.04%
2021/08/04	2	383.50	0	0.00	384.50	2	2,414	0.08%
2021/08/03	2	395.75	0	0.00	393.00	2	2,420	0.08%
2021/08/02	1	408.50	1	403.50	408.50	0	2,406	0.00%
2021/07/30	0	0.00	0.2	411.50	411.50	-0.2	2,418	-0.01%
2021/07/28	2	407.25	3.1	408.84	408.00	-1.1	2,456	-0.04%
2021/07/27	3	436.83	2	440.25	428.00	1	2,497	0.04%
2021/07/23	0	0.00	0.1	442.50	433.50	-0.1	2,510	0.00%
2021/07/16	2	439.75	1	442.00	438.50	1	2,586	0.04%
2021/07/15	0	0.00	1	453.50	453.00	-1	2,609	-0.04%
2021/07/14	1	450.00	1	442.00	448.00	0	2,628	0.00%
2021/07/13	1	451.00	0.1	452.50	446.00	0.9	2,663	0.03%
2021/07/12	0	0.00	1	463.50	463.00	-1	2,742	-0.04%
2021/07/08	0	0.00	3	442.50	438.50	-3	2,854	-0.11%
2021/07/07	2	438.75	0	0.00	433.50	2	2,858	0.07%
2021/07/06	3	439.50	1	441.50	438.00	2	2,879	0.07%
2021/07/05	1	455.50	2	447.50	445.00	-1	2,914	-0.03%
2021/07/02	1	408.00	3	425.00	448.50	-2	2,826	-0.07%
2021/06/25	2.1	418.43	0	0.00	418.50	2.1	2,885	0.07%
2021/06/23	0	0.00	1	417.00	417.00	-1	2,929	-0.03%
2021/06/22	1	410.50	0	0.00	405.50	1	2,980	0.03%
2021/06/21	1	416.00	2	419.00	417.00	-1	3,003	-0.03%
2021/06/18	2	415.00	1	419.00	410.00	1	2,976	0.03%
2021/06/16	0	0.00	1	406.00	408.00	-1	2,910	-0.03%
2021/06/15	1	403.00	2	402.00	403.00	-1	2,885	-0.03%
2021/06/10	1	364.50	2	363.00	365.50	-1	2,787	-0.04%
2021/06/01	1	356.00	0	0.00	356.00	1	3,039	0.03%
2021/05/28	0	0.00	1	354.50	357.00	-1	3,126	-0.03%
2021/05/27	0	0.00	1	351.50	354.00	-1	3,184	-0.03%
2021/05/25	1	348.50	0	0.00	347.50	1	3,345	0.03%
2021/05/21	0	0.00	1	341.50	340.50	-1	3,556	-0.03%
2021/05/20	2	324.75	3	315.83	325.00	-1	3,657	-0.03%
2021/05/19	0.1	324.00	0	0.00	320.50	0.1	3,700	0.00%
2021/05/18	1	328.00	0	0.00	331.00	1	3,776	0.03%
2021/05/14	0	0.00	1	332.00	331.00	-1	3,849	-0.03%
2021/05/12	2	310.50	3	313.67	319.50	-1	3,873	-0.03%
2021/05/11	1	334.00	1	344.00	333.00	0	3,910	0.00%
2021/05/10	2.1	368.31	2	373.25	369.50	0.1	3,964	0.00%
2021/05/07	0	0.00	1	366.50	364.50	-1	4,065	-0.02%
2021/05/06	0	0.00	1	364.00	352.50	-1	4,089	-0.02%
2021/05/05	1	375.50	1	366.50	360.00	0	4,102	0.00%
2021/05/04	1	361.00	4	362.63	377.00	-3	4,152	-0.07%
2021/05/03	3	395.00	0	0.00	387.00	3	4,178	0.07%
2021/04/29	5	410.50	1	412.50	402.50	4	4,239	0.09%
2021/04/28	1	406.50	0	0.00	405.00	1	4,253	0.02%
2021/04/27	0	0.00	3	408.33	409.00	-3	4,350	-0.07%
2021/04/26	1	399.50	1	402.50	400.00	0	4,366	0.00%
2021/04/23	1	404.00	1	402.00	405.00	0	4,395	0.00%
2021/04/22	2	403.25	0	0.00	395.50	2	4,510	0.04%
2021/04/21	3	420.00	3	409.50	409.50	0	4,604	0.00%
2021/04/20	1	418.00	2	415.50	422.50	-1	4,788	-0.02%
2021/04/19	1	405.50	0	0.00	406.50	1	4,889	0.02%
2021/04/16	3	423.17	1	440.00	417.50	2	4,960	0.04%
2021/04/15	0	0.00	3.1	411.29	440.00	-3.1	5,031	-0.06%
2021/04/14	0	0.00	1	401.00	400.00	-1	5,071	-0.02%
2021/04/13	2	397.75	2	404.75	399.50	0	5,307	0.00%
2021/04/12	2	394.25	3	401.50	395.00	-1	5,572	-0.02%
2021/04/09	2.1	404.43	1	403.00	405.00	1.1	5,684	0.02%
2021/04/08	0	0.00	2.3	407.30	413.50	-2.3	5,670	-0.04%
2021/04/07	2	412.25	0	0.00	411.00	2	5,725	0.03%
2021/04/06	0	0.00	0.8	418.38	413.50	-0.8	5,725	-0.01%
2021/04/01	1	413.00	3	406.33	413.50	-2	5,764	-0.03%
2021/03/31	2	399.00	0	0.00	398.50	2	5,713	0.04%
2021/03/30	1	394.50	0	0.00	395.50	1	5,713	0.02%
2021/03/29	2	401.00	1	400.50	395.50	1	5,729	0.02%
2021/03/26	1	386.50	1	392.50	393.50	0	5,743	0.00%
2021/03/25	2	380.00	4	388.75	386.50	-2	5,724	-0.03%
2021/03/24	1	383.00	1	382.00	382.50	0	5,689	0.00%
2021/03/22	1	402.50	0	0.00	401.00	1	5,773	0.02%
2021/03/19	1	405.50	0	0.00	400.00	1	5,785	0.02%
2021/03/18	1	416.50	0	0.00	418.00	1	5,774	0.02%
2021/03/17	2.1	422.52	5.1	421.98	416.50	-3	5,876	-0.05%
2021/03/16	4	415.38	1	422.00	411.00	3	5,953	0.05%
2021/03/15	1	418.50	0	0.00	416.50	1	6,147	0.02%
2021/03/11	0	0.00	1	415.50	420.00	-1	6,169	-0.02%
2021/03/10	0.1	403.00	1	402.00	396.50	-0.9	6,138	-0.01%
2021/03/09	1	393.00	0	0.00	399.50	1	6,145	0.02%
2021/03/05	1	413.00	0	0.00	405.00	1	6,199	0.02%
2021/03/04	1	431.00	1	430.00	420.00	0	6,167	0.00%
2021/03/03	1	418.50	0	0.00	427.00	1	6,131	0.02%
2021/03/02	1	443.50	0	0.00	430.00	1	6,088	0.02%
2021/02/26	0	0.00	1	457.50	449.00	-1	6,070	-0.02%
2021/02/25	122	479.09	118	496.60	475.00	4	6,036	0.07%	大買/大賣/
2021/02/24	87	476.74	88	482.49	478.50	-1	5,961	-0.02%
2021/02/23	1	464.00	1	460.00	461.00	0	5,894	0.00%
2021/02/18	0	0.00	2	419.75	426.50	-2	5,892	-0.03%
2021/02/17	0	0.00	3	421.67	421.00	-3	6,034	-0.05%
2021/02/05	1	403.00	1	400.00	397.50	0	6,238	0.00%
2021/02/03	1.1	410.27	0	411.00	417.00	1.1	6,317	0.02%
2021/02/02	1	421.00	2	415.00	417.00	-1	6,387	-0.02%
2021/02/01	1	395.07	1	403.37	408.00	0	6,444	0.00%
2021/01/29	3	417.49	0	0.00	395.00	3	6,406	0.05%
2021/01/28	1	414.00	2	418.25	415.00	-1	6,299	-0.02%
2021/01/27	0	0.00	4	413.00	417.00	-4	6,256	-0.06%
2021/01/26	2	408.75	0	0.00	400.00	2	6,204	0.03%
2021/01/25	1	410.00	1	414.50	411.50	0	6,135	0.00%
2021/01/22	3	414.17	7	418.50	413.50	-4	6,044	-0.07%
2021/01/21	71	411.95	71	402.99	410.00	0	5,956	0.00%
2021/01/20	5	416.00	0	0.00	399.00	5	5,884	0.08%
2021/01/15	3	415.67	2	436.50	407.00	1	5,672	0.02%
2021/01/14	8	430.38	4	425.00	423.50	4	5,550	0.07%
2021/01/13	7	409.07	8	415.13	437.50	-1	5,409	-0.02%
2021/01/12	8	404.81	7	408.57	398.00	1	5,200	0.02%
2021/01/11	3	392.67	24	397.71	401.50	-21	5,071	-0.41%
2021/01/08	72	386.02	60	392.66	388.00	12	4,979	0.24%
2021/01/07	26.1	386.09	33	383.23	385.50	-6.9	4,812	-0.14%
2021/01/06	23	387.72	7	383.93	373.50	16	4,647	0.34%
2021/01/05	4	396.13	4	395.00	399.50	0	4,403	0.00%
2021/01/04	1	362.00	1	353.00	372.50	0	4,126	0.00%
2020/12/31	2	338.50	0	0.00	339.00	2	3,991	0.05%
2020/12/30	0	0.00	1	340.00	336.00	-1	3,963	-0.03%
2020/12/29	0	0.00	4	330.13	330.00	-4	3,958	-0.10%
2020/12/28	3	328.83	3	326.17	323.00	0	3,922	0.00%
2020/12/25	2	319.00	3	319.00	319.00	-1	3,839	-0.03%
2020/12/24	0	0.00	1	317.50	313.50	-1	3,836	-0.03%
2020/12/22	3	311.33	0	0.00	309.50	3	3,847	0.08%
2020/12/21	1	323.00	1	319.00	323.00	0	3,809	0.00%
2020/12/17	2	331.50	3	337.33	328.00	-1	3,824	-0.03%
2020/12/16	1	327.50	0	0.00	325.00	1	3,742	0.03%
2020/12/15	2	320.50	2	321.25	320.50	0	3,694	0.00%
2020/12/14	1	326.00	0	0.00	319.00	1	3,670	0.03%
2020/12/11	3	324.33	2	321.25	322.50	1	3,665	0.03%
2020/12/10	2	343.25	0	0.00	340.50	2	3,550	0.06%
2020/12/09	2	347.00	16	337.44	347.50	-14	3,451	-0.41%
2020/12/08	3	317.50	1	313.00	316.00	2	3,244	0.06%
2020/12/07	1	324.00	1	325.50	326.00	0	3,191	0.00%
2020/12/04	2	324.27	0	0.00	317.00	2	3,151	0.06%
2020/12/03	1	320.00	0	0.00	321.00	1	3,129	0.03%
2020/12/02	1	324.00	0	0.00	325.00	1	3,122	0.03%
2020/12/01	3	337.33	2	335.75	329.50	1	3,090	0.03%
2020/11/27	1	330.50	0	0.00	329.50	1	3,008	0.03%
2020/11/26	1	330.50	1	334.00	334.00	0	3,006	0.00%
2020/11/25	43	331.36	41	330.13	331.00	2	3,020	0.07%
2020/11/24	1	336.00	0	0.00	338.00	1	3,006	0.03%
2020/11/20	1	341.50	0	0.00	339.50	1	2,953	0.03%
2020/11/19	1	340.00	0	0.00	339.00	1	2,840	0.04%
2020/11/18	0	0.00	5	339.80	343.00	-5	2,847	-0.18%
2020/11/17	134	339.85	131	342.50	335.50	3	2,810	0.11%	大買/大賣/
2020/11/16	3	344.17	2	342.50	344.00	1	2,729	0.04%
2020/11/13	2	326.50	2	326.00	322.00	0	2,512	0.00%
2020/11/12	0	0.00	2	299.25	303.00	-2	2,245	-0.09%
2020/11/11	1	295.00	1	296.50	294.00	0	2,168	0.00%
2020/11/10	3	293.33	2	288.00	290.00	1	2,135	0.05%
2020/11/09	0	0.00	1.1	291.14	292.50	-1.1	1,998	-0.06%
2020/11/06	0	0.00	2	272.00	266.00	-2	1,868	-0.11%
2020/10/30	1	256.50	1	259.50	259.00	0	1,960	0.00%
2020/10/29	3	257.83	3	260.50	260.00	0	2,049	0.00%
2020/10/28	1	265.00	0	0.00	262.00	1	2,116	0.05%
2020/10/27	2	264.50	3	267.50	267.00	-1	2,135	-0.05%
2020/10/22	2	265.00	1	266.50	267.00	1	2,338	0.04%
2020/10/21	0	0.00	1	271.50	270.50	-1	2,413	-0.04%
2020/10/20	3	268.83	3	269.67	268.00	0	2,496	0.00%
2020/10/19	1	265.00	0	0.00	263.00	1	2,524	0.04%
2020/10/16	1	265.00	0	0.00	264.50	1	2,584	0.04%
2020/10/15	0	0.00	1	276.00	276.00	-1	2,653	-0.04%
2020/10/14	2	276.00	0	0.00	272.50	2	2,713	0.07%
2020/10/13	1	274.00	3	276.00	278.00	-2	2,812	-0.07%
2020/10/12	3	271.50	0	0.00	269.50	3	2,900	0.10%
2020/10/06	72	271.40	74	272.28	271.00	-2	3,174	-0.06%
2020/09/29	7	263.00	6	258.17	257.00	1	3,662	0.03%
2020/09/28	6	262.75	6	262.58	265.00	0	3,916	0.00%
2020/09/25	3	260.83	3	263.00	258.00	0	4,019	0.00%
2020/09/24	4	260.88	4	259.00	258.50	0	4,134	0.00%
2020/09/23	4	255.50	4	266.63	267.00	0	4,217	0.00%
2020/09/22	1	258.00	0	0.00	257.50	1	4,264	0.02%
2020/09/18	6	263.42	6	261.50	261.00	0	4,550	0.00%
2020/09/17	6	267.67	6	264.83	264.50	0	4,781	0.00%
2020/09/16	5	271.10	6	270.50	269.00	-1	4,908	-0.02%
2020/09/15	0	0.00	1	267.00	266.50	-1	4,897	-0.02%
2020/09/11	5	255.30	5	259.50	259.00	0	4,932	0.00%
2020/09/10	9	258.39	9	256.78	257.00	0	4,921	0.00%
2020/09/09	6	260.08	5	258.00	258.00	1	4,915	0.02%
2020/09/08	5	262.60	5	264.90	265.50	0	4,902	0.00%
2020/09/07	5	261.80	4	263.50	261.50	1	4,908	0.02%
2020/09/04	4	272.00	4	268.00	271.50	0	4,900	0.00%
2020/09/02	4	271.13	4	266.50	268.50	0	4,903	0.00%
2020/09/01	5	270.40	5	268.90	272.00	0	4,926	0.00%
2020/08/31	2	262.50	2	274.00	264.50	0	4,940	0.00%
2020/08/28	1	273.00	0	0.00	271.50	1	4,953	0.02%
2020/08/27	4	285.00	5	291.40	283.50	-1	4,931	-0.02%
2020/08/26	10	289.00	10	286.50	289.00	0	4,915	0.00%
2020/08/25	5	285.60	5	286.30	288.50	0	4,930	0.00%
2020/08/24	19	282.74	19	280.97	283.50	0	4,927	0.00%
2020/08/21	5	273.10	4	275.38	277.50	1	4,898	0.02%
2020/08/20	2	278.00	2	286.00	267.50	0	4,857	0.00%
2020/08/19	6	303.17	6	305.17	296.00	0	4,798	0.00%
2020/08/18	4	297.00	4	297.75	300.50	0	4,773	0.00%
2020/08/17	6	301.00	6	301.50	301.00	0	4,775	0.00%
2020/08/14	7	294.21	7	292.07	301.50	0	4,801	0.00%
2020/08/12	1	293.50	1	294.00	294.00	0	4,788	0.00%
2020/08/11	6	302.17	6	303.17	301.50	0	4,795	0.00%
2020/08/10	1	311.00	0	0.00	301.00	1	4,785	0.02%
2020/08/05	34	313.54	35	315.84	313.00	-1	4,707	-0.02%
2020/08/04	4	314.25	3	316.00	315.50	1	4,674	0.02%
2020/08/03	4	302.00	7	299.00	304.50	-3	4,627	-0.06%
2020/07/31	1	287.00	1	291.50	292.50	0	4,578	0.00%
2020/07/30	1	292.50	0	0.00	291.00	1	4,574	0.02%
2020/07/29	2	289.25	0	0.00	292.00	2	4,565	0.04%
2020/07/28	14	308.39	14	298.86	289.00	0	4,531	0.00%
2020/07/27	96	308.78	97	308.03	307.00	-1	4,400	-0.02%
2020/07/24	6	311.75	5	300.80	299.00	1	4,337	0.02%
2020/07/22	2	303.00	3	301.50	305.50	-1	4,219	-0.02%
2020/07/21	1	294.00	0	0.00	298.50	1	4,180	0.02%
2020/07/20	1	290.50	4	278.88	291.50	-3	4,097	-0.07%
2020/07/17	6	285.00	3	285.17	284.00	3	4,029	0.07%
2020/07/15	0	0.00	1	325.00	299.00	-1	3,816	-0.03%
2020/07/14	0	0.00	2	317.00	317.50	-2	3,739	-0.05%
2020/07/13	23	309.85	20	310.50	311.00	3	3,633	0.08%
2020/07/10	10	315.25	11	315.73	306.50	-1	3,577	-0.03%
2020/07/09	13	331.81	13	335.00	322.00	0	3,474	0.00%
2020/07/08	9	315.72	11	318.18	323.50	-2	3,286	-0.06%
2020/07/07	358	326.47	363	328.26	321.50	-5	3,039	-0.16%	大買/大賣/
2020/07/06	2	305.00	2	307.25	312.50	0	2,812	0.00%
2020/07/03	2	279.00	10	277.50	284.50	-8	2,700	-0.30%
2020/07/02	24	259.29	24	257.23	259.00	0	2,580	0.00%
2020/07/01	2	258.25	1	259.00	253.50	1	2,497	0.04%
2020/06/30	31	257.97	24	262.06	252.50	7	2,416	0.29%
2020/06/29	9	255.61	10	256.60	260.00	-1	2,287	-0.04%
2020/06/24	108	245.72	106	251.71	242.50	2	2,105	0.09%	大買/大賣/
2020/06/23	6	233.58	11	234.45	242.50	-5	1,877	-0.27%
2020/06/22	1	219.50	2	220.00	220.50	-1	1,757	-0.06%
2020/06/19	2	218.75	2	222.50	217.00	0	1,768	0.00%
2020/06/17	1	219.50	1	221.00	220.50	0	1,740	0.00%
2020/06/15	1	217.50	0	0.00	216.50	1	1,784	0.06%
2020/06/12	1	217.50	0	0.00	216.50	1	1,796	0.06%
2020/06/11	1	225.00	0	0.00	220.50	1	1,803	0.06%
2020/06/10	1	225.00	1	227.00	227.00	0	1,807	0.00%
2020/06/09	2	227.25	0	0.00	224.00	2	1,825	0.11%
2020/06/08	2	228.50	3	231.67	231.00	-1	1,817	-0.06%
2020/06/05	1	228.00	1	232.00	229.00	0	1,780	0.00%
2020/06/04	1	237.00	7	234.14	233.00	-6	1,757	-0.34%
2020/06/03	2	230.00	0	0.00	229.00	2	1,711	0.12%
2020/06/02	1	226.00	0	0.00	223.50	1	1,696	0.06%
2020/06/01	1	227.00	1	232.00	227.50	0	1,685	0.00%
2020/05/28	0	0.00	1	233.50	229.00	-1	1,658	-0.06%
2020/05/25	1	227.00	1	225.50	229.50	0	1,640	0.00%
2020/05/22	1	227.00	0	0.00	224.00	1	1,635	0.06%
2020/05/15	0	0.00	1	216.00	216.00	-1	1,527	-0.07%
2020/05/12	1	219.50	0	0.00	220.50	1	1,578	0.06%
2020/05/11	0	0.00	1	219.00	218.00	-1	1,622	-0.06%
2020/05/08	1	227.50	0	0.00	222.50	1	1,618	0.06%
2020/05/06	3	231.17	0	0.00	228.50	3	1,560	0.19%
2020/04/30	0	0.00	1	243.00	242.50	-1	1,541	-0.06%
2020/04/29	1	239.50	1	237.50	238.00	0	1,534	0.00%
2020/04/24	2	232.25	1	228.00	228.00	1	1,518	0.07%
2020/04/23	3	240.33	1	237.50	237.50	2	1,509	0.13%
2020/04/21	3	241.33	1	236.50	236.50	2	1,547	0.13%
2020/04/20	1	243.00	1	245.00	245.00	0	1,542	0.00%
2020/04/17	2	242.25	6	249.00	243.50	-4	1,560	-0.26%
2020/04/15	0	0.00	1	233.00	236.50	-1	1,576	-0.06%
2020/04/10	1	220.00	1	219.00	222.00	0	1,542	0.00%
2020/04/09	30	216.17	30	215.25	216.00	0	1,537	0.00%
2020/04/07	1	202.50	1	204.00	205.00	0	1,480	0.00%
2020/03/31	1	182.00	0	0.00	183.50	1	1,484	0.07%
2020/03/27	1	179.50	1	180.00	180.00	0	1,475	0.00%
2020/03/26	1	179.00	1	182.50	182.50	0	1,461	0.00%
2020/03/23	2	159.00	5	160.00	156.00	-3	1,436	-0.21%
2020/03/20	10	166.00	7	171.29	170.00	3	1,424	0.21%
2020/03/19	0	0.00	3	177.50	160.00	-3	1,427	-0.21%
2020/03/18	6	183.83	9	185.61	177.50	-3	1,418	-0.21%
2020/03/17	13	170.96	12	179.17	185.00	1	1,439	0.07%
2020/03/16	5	181.50	12	189.50	181.50	-7	1,457	-0.48%
2020/03/13	2	175.75	6	178.00	186.00	-4	1,458	-0.27%
2020/03/12	5	201.30	0	0.00	194.00	5	1,478	0.34%
2020/03/06	0	0.00	1	232.50	235.00	-1	1,535	-0.07%
2020/02/25	1	232.50	0	0.00	232.00	1	1,729	0.06%
2020/02/20	2	240.50	1	239.00	238.50	1	1,758	0.06%
2020/02/17	2.1	237.67	1	237.00	236.00	1.1	1,785	0.06%
2020/02/13	5	244.60	1	243.00	242.00	4	1,751	0.23%
2020/02/12	3	246.00	2	249.00	249.00	1	1,720	0.06%
2020/02/11	1	251.00	3	253.50	255.00	-2	1,686	-0.12%
2020/02/07	1	241.50	1	245.00	241.50	0	1,713	0.00%
2020/02/04	1	232.50	1	234.00	237.50	0	1,784	0.00%
2020/01/31	1	240.50	0	0.00	238.50	1	1,778	0.06%
2020/01/17	0	0.00	6	260.00	258.50	-6	1,807	-0.33%
2020/01/16	2	255.50	0	0.00	255.00	2	1,790	0.11%
2020/01/15	0	0.00	1	258.50	259.50	-1	1,784	-0.06%
2020/01/13	0	0.00	1	257.00	255.50	-1	1,749	-0.06%
2020/01/09	0	0.00	2	242.75	247.00	-2	1,720	-0.12%
2020/01/07	2	240.00	0	0.00	238.50	2	1,781	0.11%
2020/01/03	0	0.00	1	243.50	243.00	-1	1,882	-0.05%
2019/12/31	0	0.00	4	243.00	241.00	-4	1,952	-0.20%
2019/12/30	3	243.33	0	0.00	241.00	3	2,034	0.15%
2019/12/27	4	249.75	6	251.00	248.00	-2	2,018	-0.10%
2019/12/25	1	239.50	1	241.50	244.00	0	1,993	0.00%
2019/12/20	0	0.00	1	244.00	245.00	-1	2,023	-0.05%
2019/12/19	2	243.50	1	245.00	243.50	1	2,028	0.05%
2019/12/18	2	242.00	0	0.00	242.00	2	2,040	0.10%
2019/12/17	1	242.50	1	244.50	244.50	0	2,094	0.00%
2019/12/16	2	245.00	2	245.50	243.50	0	2,191	0.00%
2019/12/13	0	0.00	1	241.00	240.00	-1	2,201	-0.05%
2019/12/12	1	242.50	0	0.00	242.00	1	2,195	0.05%
2019/12/11	1	241.00	1	239.50	239.00	0	2,165	0.00%
2019/12/10	2	245.00	0	0.00	244.00	2	2,145	0.09%
2019/12/09	2	245.50	3	245.00	244.50	-1	2,131	-0.05%
2019/12/06	3	248.83	2	248.25	250.00	1	2,090	0.05%
2019/12/04	6	256.42	1	255.00	253.50	5	2,019	0.25%
2019/12/03	5	256.00	0	0.00	260.50	5	2,015	0.25%
2019/12/02	3	259.33	2	262.00	258.50	1	2,019	0.05%
2019/11/28	5	267.50	2	267.25	267.50	3	2,024	0.15%
2019/11/27	6	272.25	1	269.00	269.00	5	2,024	0.25%
2019/11/26	3	271.83	4	274.50	278.50	-1	2,001	-0.05%
2019/11/25	2	272.00	1	284.00	267.00	1	2,021	0.05%
2019/11/18	1	270.00	1	270.00	270.00	0	2,020	0.00%
2019/11/15	0	0.00	2	270.50	266.50	-2	2,054	-0.10%
2019/11/14	1	262.50	0	0.00	262.00	1	2,050	0.05%
2019/11/13	1	266.00	0	0.00	267.50	1	2,055	0.05%
2019/11/12	1	267.50	1	266.00	266.00	0	2,074	0.00%
2019/11/11	2	269.00	3	267.67	267.00	-1	2,112	-0.05%
2019/11/08	1	273.50	2	273.00	269.00	-1	2,175	-0.05%
2019/11/07	1	266.00	0	0.00	266.00	1	2,234	0.04%
2019/11/06	2	271.25	3	274.67	272.50	-1	2,256	-0.04%
2019/11/04	1	262.00	1	262.00	263.00	0	2,345	0.00%
2019/11/01	2	260.50	1	259.50	260.00	1	2,442	0.04%
2019/10/31	1	276.50	0	0.00	267.50	1	2,484	0.04%
2019/10/29	0	0.00	1	278.00	274.00	-1	2,521	-0.04%
2019/10/28	1	282.00	1	282.00	276.50	0	2,559	0.00%
2019/10/22	0	0.00	1	277.50	276.00	-1	2,812	-0.04%
2019/10/21	1	275.50	0	0.00	274.50	1	2,885	0.03%
2019/10/18	1	276.50	0	0.00	280.00	1	2,999	0.03%
2019/10/16	114	279.73	113	283.72	277.00	1	2,989	0.03%	大買/大賣/
2019/10/15	1	277.00	1	272.50	277.00	0	2,912	0.00%
2019/10/14	8	274.88	10	273.05	277.00	-2	2,899	-0.07%
2019/10/09	1	259.00	0	0.00	258.50	1	2,840	0.04%
2019/10/07	6	258.92	6	259.83	261.00	0	2,905	0.00%
2019/10/04	1	263.50	2	265.75	260.50	-1	2,882	-0.03%
2019/10/03	1	253.50	1	254.50	254.00	0	2,799	0.00%
2019/10/01	1	253.50	0	0.00	251.50	1	2,799	0.04%
2019/09/25	1	254.50	1	250.00	250.00	0	2,845	0.00%
2019/09/24	1	258.00	0	0.00	256.00	1	2,869	0.03%
2019/09/23	2	262.50	2	263.00	262.00	0	2,882	0.00%
2019/09/20	2	258.25	2	261.50	259.00	0	2,897	0.00%
2019/09/19	2	254.25	6	258.75	257.00	-4	2,857	-0.14%
2019/09/12	0	0.00	1	239.50	238.00	-1	3,028	-0.03%
2019/08/28	1	239.00	0	0.00	236.00	1	3,183	0.03%
2019/08/27	1	227.00	1	230.00	230.50	0	3,152	0.00%
2019/08/23	3	227.33	1	229.00	228.50	2	3,166	0.06%
2019/08/22	3	230.83	5	230.50	232.00	-2	3,217	-0.06%
2019/08/20	1	220.50	1	223.50	224.00	0	3,255	0.00%
2019/08/16	0	0.00	1	216.00	215.00	-1	3,243	-0.03%
2019/08/15	1	209.50	0	0.00	215.50	1	3,271	0.03%
2019/08/13	1	216.00	1	219.50	215.00	0	3,318	0.00%
2019/08/12	0	0.00	7	214.50	215.00	-7	3,316	-0.21%
2019/08/08	3	206.33	41	205.98	204.50	-38	3,351	-1.13%
2019/08/07	4	206.00	2	207.50	203.00	2	3,391	0.06%
2019/08/06	11	204.64	10	203.80	212.00	1	3,401	0.03%
2019/08/05	42	219.79	0	0.00	212.00	42	3,423	1.23%
2019/08/02	2	241.25	0	0.00	235.50	2	3,359	0.06%
2019/08/01	1	256.50	1	256.50	256.50	0	3,319	0.00%
2019/07/31	1	257.00	0	0.00	256.50	1	3,328	0.03%
2019/07/30	3	256.83	3	256.50	251.50	0	3,372	0.00%
2019/07/29	4	267.00	2	266.25	260.00	2	3,374	0.06%
2019/07/25	4	265.00	2	265.00	265.50	2	3,417	0.06%
2019/07/24	3	260.83	7	259.50	265.00	-4	3,393	-0.12%
2019/07/23	6	249.42	2	247.50	249.00	4	3,294	0.12%
2019/07/22	2	230.75	10	243.90	248.50	-8	3,285	-0.24%
2019/07/18	1	227.00	0	0.00	223.50	1	3,350	0.03%
2019/07/16	2	232.50	0	0.00	231.50	2	3,507	0.06%
2019/07/15	2	234.00	1	234.00	235.50	1	3,691	0.03%
2019/07/12	6	235.33	7	236.36	234.50	-1	3,815	-0.03%
2019/07/11	0	0.00	1	229.50	229.50	-1	3,738	-0.03%
2019/07/03	2	223.75	1	222.50	222.50	1	3,974	0.03%
2019/07/02	0	0.00	1	228.50	229.00	-1	4,089	-0.02%
2019/07/01	1	228.50	0	0.00	230.00	1	4,215	0.02%
2019/06/26	1	226.50	0	0.00	227.50	1	4,302	0.02%
2019/06/25	2	226.75	1	223.50	223.00	1	4,289	0.02%
2019/06/24	5	230.10	5	231.00	229.00	0	4,237	0.00%
2019/06/21	12	226.42	14	227.39	229.00	-2	4,172	-0.05%
2019/06/20	0	0.00	7	220.14	224.00	-7	4,066	-0.17%
2019/06/19	0	0.00	4	215.00	214.00	-4	4,024	-0.10%
2019/06/13	1	210.50	0	0.00	207.50	1	4,078	0.02%
2019/06/12	1	212.50	1	213.50	211.50	0	4,081	0.00%
2019/06/11	0	0.00	1	211.50	212.00	-1	4,082	-0.02%
2019/06/10	2	206.75	1	208.50	210.00	1	4,090	0.02%
2019/06/06	5	207.90	0	0.00	204.50	5	4,077	0.12%
2019/06/05	3	212.00	1	209.50	209.50	2	4,047	0.05%
2019/06/04	4	218.38	1	211.00	211.00	3	4,045	0.07%
2019/06/03	2	223.50	0	0.00	219.50	2	4,042	0.05%
2019/05/31	1	227.00	1	228.50	228.50	0	4,041	0.00%
2019/05/30	0	0.00	1	228.00	226.50	-1	4,030	-0.02%
2019/05/29	2	225.75	3	228.50	220.00	-1	4,024	-0.02%
2019/05/28	1	224.00	2	225.00	227.00	-1	4,015	-0.02%
2019/05/23	1	215.00	1	213.00	212.00	0	4,179	0.00%
2019/05/22	2	220.75	1	218.50	218.50	1	4,363	0.02%
2019/05/21	1	214.00	1	217.00	224.00	0	4,462	0.00%
2019/05/20	51	212.60	50	209.70	214.00	1	4,488	0.02%
2019/05/17	7	217.86	8	216.56	213.00	-1	4,475	-0.02%
2019/05/16	3	223.67	3	227.50	218.50	0	4,455	0.00%
2019/05/15	96	222.34	99	222.97	222.50	-3	4,479	-0.07%
2019/05/14	2	215.00	4	213.75	218.50	-2	4,524	-0.04%
2019/05/13	31	210.10	33	210.91	208.00	-2	4,581	-0.04%
2019/05/10	3	204.00	2	204.75	204.50	1	4,552	0.02%
2019/05/09	1	216.50	0	0.00	204.00	1	4,525	0.02%
2019/05/07	1	220.00	0	0.00	217.50	1	4,476	0.02%
2019/05/06	2	222.25	5	219.60	222.50	-3	4,462	-0.07%
2019/05/03	10	226.05	4	226.38	224.00	6	4,473	0.13%
2019/05/02	2	223.25	0	0.00	221.50	2	4,437	0.05%
2019/04/30	1	225.50	0	0.00	227.00	1	4,426	0.02%
2019/04/29	2	231.50	2	224.00	224.00	0	4,469	0.00%
2019/04/26	2	236.00	3	236.50	235.00	-1	4,501	-0.02%
2019/04/25	4	247.25	9	246.89	241.50	-5	4,458	-0.11%
2019/04/24	3	239.00	1	237.50	238.50	2	4,351	0.05%
2019/04/23	1	237.50	1	243.00	243.00	0	4,302	0.00%
2019/04/22	3	243.33	0.2	234.00	232.50	2.8	4,229	0.07%
2019/04/19	1.2	239.17	5	234.30	237.50	-3.8	4,190	-0.09%
2019/04/18	2	230.00	4	227.13	225.50	-2	4,011	-0.05%
2019/04/17	3	221.17	1	218.50	219.00	2	3,927	0.05%
2019/04/16	2	220.75	1	220.00	218.50	1	3,971	0.03%
2019/04/15	2	216.00	0	0.00	216.50	2	4,001	0.05%
2019/04/11	2	220.00	1	218.00	218.00	1	4,222	0.02%
2019/04/10	12	220.83	11	221.23	222.00	1	4,226	0.02%
2019/04/09	2	231.25	15	228.37	228.50	-13	4,186	-0.31%
2019/04/08	4	228.13	6	231.83	229.00	-2	4,150	-0.05%
2019/04/03	6	225.50	3	223.17	221.00	3	4,072	0.07%
2019/04/02	1	213.00	9	220.22	226.00	-8	3,996	-0.20%
2019/04/01	2	207.00	0	0.00	205.50	2	3,934	0.05%
2019/03/28	1	206.00	0	0.00	206.00	1	4,091	0.02%
2019/03/27	1	202.50	1	203.00	203.00	0	4,140	0.00%
2019/03/22	0	0.00	3	215.33	208.50	-3	4,298	-0.07%
2019/03/21	1	214.00	6	212.25	212.50	-5	4,347	-0.12%
2019/03/20	0	0.00	3	212.33	211.00	-3	4,400	-0.07%
2019/03/19	0	0.00	1	210.00	207.50	-1	4,418	-0.02%
2019/03/18	3	205.00	3	207.67	205.50	0	4,404	0.00%
2019/03/13	1	207.50	1	203.50	203.50	0	4,587	0.00%
2019/03/12	0	0.00	1	205.00	202.00	-1	4,657	-0.02%
2019/03/11	1	203.00	0	0.00	201.00	1	4,709	0.02%
2019/03/08	2	200.50	1	196.50	206.50	1	4,835	0.02%
2019/03/07	1	200.00	1	205.00	199.00	0	4,961	0.00%
2019/03/06	3	205.50	1	207.50	206.00	2	5,076	0.04%
2019/03/05	1	207.50	0	0.00	206.00	1	5,229	0.02%
2019/03/04	5	211.50	3	213.50	209.50	2	5,346	0.04%
2019/02/27	5	210.70	2	211.25	211.50	3	5,619	0.05%
2019/02/26	22	216.45	13	226.92	209.00	9	5,739	0.16%
2019/02/25	6	217.00	2	217.25	217.00	4	5,631	0.07%
2019/02/22	10	216.60	4	218.00	215.50	6	5,641	0.11%
2019/02/21	8	220.56	12	225.79	215.50	-4	5,616	-0.07%
2019/02/20	2	216.50	5	218.80	223.00	-3	5,461	-0.05%
2019/02/19	0	0.00	3	201.50	203.00	-3	5,481	-0.05%
2019/02/18	2	197.25	1	200.00	196.00	1	5,462	0.02%
2019/02/15	10	196.10	5	198.50	196.00	5	5,475	0.09%
2019/02/14	3	201.33	8	200.44	202.50	-5	5,478	-0.09%
2019/02/13	4	194.25	5	193.00	192.00	-1	5,386	-0.02%
2019/02/12	9	194.11	2	192.50	193.00	7	5,327	0.13%
2019/02/11	4	205.63	4	205.63	203.00	0	5,303	0.00%
2019/01/30	3	198.17	1	203.00	198.00	2	5,408	0.04%
2019/01/28	1	205.00	1	206.50	202.50	0	5,654	0.00%
2019/01/25	1	202.00	1	203.00	203.00	0	5,757	0.00%
2019/01/24	3	198.33	2	200.75	198.00	1	5,846	0.02%
2019/01/23	0	0.00	2	202.75	203.50	-2	5,862	-0.03%
2019/01/22	2	201.50	1	200.00	201.00	1	5,908	0.02%
2019/01/21	2	201.25	2	202.50	200.00	0	5,997	0.00%
2019/01/18	1	194.50	2	196.75	194.00	-1	6,006	-0.02%
2019/01/17	1	185.00	0	0.00	187.50	1	6,030	0.02%
2019/01/16	1	190.00	2	190.00	189.50	-1	6,157	-0.02%
2019/01/15	0	190.00	0	0.00	189.00	0	6,210	0.00%
2019/01/14	2	185.50	2	186.75	187.50	0	6,281	0.00%
2019/01/11	2	188.75	2	189.00	185.00	0	6,415	0.00%
2019/01/10	1	185.00	1	186.50	184.50	0	6,467	0.00%
2019/01/09	0	0.00	1	188.00	185.50	-1	6,548	-0.02%
2019/01/08	9	184.44	8	178.88	184.00	1	6,644	0.02%
2019/01/07	1	183.00	2	186.50	183.00	-1	6,701	-0.01%
2019/01/04	8	181.44	8	176.63	183.00	0	6,844	0.00%
2019/01/03	4	190.38	3	193.33	183.50	1	6,720	0.01%
2019/01/02	2	206.25	1	204.00	203.50	1	6,715	0.01%
2018/12/28	2	206.75	1	206.50	206.00	1	6,832	0.01%
2018/12/27	0	0.00	1	212.00	207.00	-1	6,909	-0.01%
2018/12/26	11	206.41	8	207.81	202.00	3	6,898	0.04%
2018/12/25	1	206.00	6	207.58	204.50	-5	6,909	-0.07%
2018/12/24	12	213.58	7	212.50	212.50	5	6,928	0.07%
2018/12/22	1	209.00	2	206.75	208.00	-1	6,924	-0.01%
2018/12/21	2	201.75	13	198.12	206.00	-11	6,978	-0.16%
2018/12/20	15	200.10	3	203.00	196.00	12	6,938	0.17%
2018/12/19	0	0.00	3	202.33	205.00	-3	6,950	-0.04%
2018/12/18	4	197.25	2	200.00	195.00	2	6,949	0.03%
2018/12/17	1	207.00	1	201.00	204.00	0	7,029	0.00%
2018/12/14	106	202.91	105	199.97	204.00	1	7,142	0.01%	大買/大賣/
2018/12/13	4	203.00	4	199.50	203.00	0	7,180	0.00%
2018/12/12	1	198.50	4	199.63	201.50	-3	7,173	-0.04%
2018/12/11	23	186.87	23	187.43	190.50	0	7,146	0.00%
2018/12/10	11	184.55	9	184.72	186.00	2	7,176	0.03%
2018/12/07	40	194.45	39	198.15	192.50	1	7,198	0.01%
2018/12/06	50	191.70	49	194.16	196.00	1	7,229	0.01%
2018/12/04	2	213.25	1	215.50	216.00	1	7,193	0.01%
2018/12/03	1	206.50	6	208.17	216.00	-5	7,295	-0.07%
2018/11/30	104	199.60	101	201.88	199.50	3	7,318	0.04%	大買/大賣/
2018/11/29	94	196.30	96	196.61	196.50	-2	7,318	-0.03%
2018/11/28	53	188.57	52	189.11	189.50	1	7,192	0.01%
2018/11/27	2	178.75	2	179.75	181.00	0	7,049	0.00%
2018/11/26	64	169.56	71	172.99	180.50	-7	6,944	-0.10%
2018/11/23	3	169.83	3	170.67	164.50	0	6,693	0.00%
2018/11/22	6	187.33	4	178.25	177.50	2	6,602	0.03%
2018/11/21	56	185.94	55	186.80	191.00	1	6,585	0.02%
2018/11/20	1	186.00	1	186.00	187.00	0	6,554	0.00%
2018/11/19	1	181.00	2	186.50	187.00	-1	6,538	-0.02%
2018/11/16	90	178.13	90	179.03	181.00	0	6,540	0.00%
2018/11/15	3	180.17	4	180.63	180.50	-1	6,414	-0.02%
2018/11/13	1	180.50	1	183.00	186.50	0	6,380	0.00%
2018/11/12	2	185.00	2	186.75	189.50	0	6,392	0.00%
2018/11/09	3	188.00	3	189.50	188.00	0	6,415	0.00%
2018/11/08	153	193.82	152	196.49	188.00	1	6,375	0.02%	大買/大賣/
2018/11/07	21	187.60	20	186.78	190.50	1	6,288	0.02%
2018/11/06	37	190.81	36	191.57	188.00	1	6,195	0.02%
2018/11/05	3	205.67	2	205.50	199.50	1	6,119	0.02%
2018/11/02	169	220.42	169	223.00	221.50	0	5,993	0.00%	大買/大賣/
2018/11/01	4	218.75	3	216.00	216.00	1	5,921	0.02%
2018/10/31	0	0.00	2	210.00	210.00	-2	5,873	-0.03%
2018/10/30	43	190.53	43	191.78	191.00	0	5,893	0.00%
2018/10/29	83	186.60	83	187.76	187.50	0	5,875	0.00%
2018/10/24	2	205.25	2	202.50	206.50	0	5,865	0.00%
2018/10/22	0	0.00	3	210.00	214.50	-3	5,784	-0.05%
2018/10/19	5	202.00	2	199.50	215.00	3	5,716	0.05%
2018/10/18	1	217.00	0	0.00	208.00	1	5,595	0.02%
2018/10/17	90	226.31	90	225.42	225.00	0	5,547	0.00%
2018/10/16	1	221.00	1	226.00	220.00	0	5,492	0.00%
2018/10/15	14	211.71	14	208.50	211.50	0	5,402	0.00%
2018/10/12	6	199.08	6	197.50	201.00	0	5,388	0.00%
2018/10/11	1	203.50	0	0.00	203.50	1	5,300	0.02%
2018/10/09	0	0.00	3	234.17	226.00	-3	5,440	-0.06%
2018/10/08	5	241.60	3	239.50	241.00	2	5,336	0.04%
2018/10/05	3	250.00	2	261.50	242.50	1	5,232	0.02%
2018/10/04	3	265.67	1	266.50	269.00	2	5,180	0.04%
2018/10/03	50	262.15	52	263.84	265.00	-2	5,155	-0.04%
2018/10/02	52	270.57	51	271.92	269.00	1	5,138	0.02%
2018/10/01	0	0.00	1	280.00	280.50	-1	5,084	-0.02%
2018/09/28	4	275.75	3	277.83	271.00	1	5,065	0.02%
2018/09/26	79	289.73	79	292.85	288.00	0	4,961	0.00%
2018/09/25	4	292.13	1	292.50	290.50	3	4,923	0.06%
2018/09/21	9	280.83	11	282.91	300.00	-2	4,910	-0.04%
2018/09/20	7	281.14	5	286.10	282.00	2	4,785	0.04%
2018/09/19	69	295.12	70	290.14	294.50	-1	4,683	-0.02%
2018/09/18	22	297.30	28	301.13	293.00	-6	4,599	-0.13%
2018/09/17	10	310.65	3	301.50	312.00	7	4,608	0.15%
2018/09/14	1	308.50	3	298.33	306.50	-2	4,647	-0.04%
2018/09/13	1	290.50	1	289.00	290.50	0	4,647	0.00%
2018/09/12	1	295.00	2	301.25	295.00	-1	4,605	-0.02%
2018/09/11	25	315.66	26	321.58	313.50	-1	4,575	-0.02%
2018/09/10	3	329.83	3	335.67	319.00	0	4,609	0.00%
2018/09/07	2	339.75	3	337.17	345.00	-1	4,646	-0.02%
2018/09/06	12	336.67	12	331.54	339.00	0	4,517	0.00%
2018/09/05	0	0.00	1	334.00	335.00	-1	4,416	-0.02%
2018/09/04	2	303.75	2	306.25	305.00	0	4,313	0.00%
2018/09/03	17	298.76	17	307.88	300.00	0	4,350	0.00%
2018/08/31	0	0.00	1	311.00	313.00	-1	4,399	-0.02%
2018/08/30	1	309.00	5	313.80	303.50	-4	4,430	-0.09%
2018/08/29	5	310.50	1	314.50	312.50	4	4,515	0.09%
2018/08/28	2	309.00	5	305.10	306.00	-3	4,593	-0.07%
2018/08/27	1	290.50	1	293.00	294.50	0	4,619	0.00%
2018/08/24	5	282.60	6	286.17	283.50	-1	4,657	-0.02%
2018/08/23	2	296.75	1	290.00	288.00	1	4,657	0.02%
2018/08/22	1	292.50	1	287.00	287.00	0	4,618	0.00%
2018/08/21	0	0.00	1	285.00	293.00	-1	4,608	-0.02%
2018/08/20	5	278.00	5	276.00	282.50	0	4,603	0.00%
2018/08/17	1	283.00	1	274.50	278.00	0	4,605	0.00%
2018/08/16	5	281.50	4	275.50	284.00	1	4,569	0.02%
2018/08/15	1	287.00	1	288.00	284.50	0	4,545	0.00%
2018/08/13	1	287.00	1	289.00	288.00	0	4,549	0.00%
2018/08/10	0	0.00	1	303.50	303.50	-1	4,528	-0.02%
2018/08/09	1	308.00	1	310.50	312.00	0	4,528	0.00%
2018/08/08	1	311.00	4	308.38	305.00	-3	4,545	-0.07%
2018/08/07	4	311.88	4	309.88	318.00	0	4,557	0.00%
2018/08/06	6	325.00	9	329.33	316.00	-3	4,499	-0.07%
2018/08/03	9	345.11	0	0.00	342.00	9	4,450	0.20%
2018/08/02	7	352.86	7	352.57	355.00	0	4,433	0.00%
2018/08/01	6	351.67	27	345.74	358.50	-21	4,424	-0.47%
2018/07/31	23	326.78	5	319.60	331.50	18	4,315	0.42%
2018/07/30	35	306.71	31	309.55	306.00	4	4,291	0.09%
2018/07/27	4	327.38	17	328.12	328.50	-13	4,291	-0.30%
2018/07/26	19	320.00	7	320.86	318.50	12	4,297	0.28%
2018/07/25	16	319.16	16	317.84	319.00	0	4,396	0.00%
2018/07/24	0	0.00	1	323.50	326.00	-1	4,498	-0.02%
2018/07/23	3	314.33	5	311.30	313.50	-2	4,562	-0.04%
2018/07/20	0	0.00	2	324.00	323.00	-2	4,627	-0.04%
2018/07/19	13	326.04	15	319.67	327.00	-2	4,693	-0.04%
2018/07/18	40	315.00	40	314.21	312.50	0	4,682	0.00%
2018/07/17	6	309.58	7	308.64	308.00	-1	4,652	-0.02%
2018/07/16	1	296.50	2	298.00	293.00	-1	4,679	-0.02%
2018/07/11	0	0.00	1	276.50	278.00	-1	4,942	-0.02%
2018/07/09	4	268.63	3	268.67	267.00	1	4,931	0.02%
2018/07/06	33	274.80	33	278.89	276.00	0	4,960	0.00%
2018/07/05	1	272.00	1	274.00	273.00	0	4,916	0.00%
2018/07/04	1	278.50	0	0.00	280.00	1	4,913	0.02%
2018/07/02	31	275.81	33	269.65	277.50	-2	4,891	-0.04%
2018/06/29	2	271.75	0	0.00	273.50	2	4,874	0.04%
2018/06/28	30	272.17	31	272.03	269.00	-1	4,856	-0.02%
2018/06/27	12	283.13	10	288.00	278.50	2	4,850	0.04%
2018/06/26	3	281.33	3	281.33	283.00	0	4,867	0.00%
2018/06/25	4	305.63	5	305.50	288.50	-1	4,837	-0.02%
2018/06/22	1	307.00	1	306.00	309.00	0	4,808	0.00%
2018/06/20	9	297.44	8	296.69	294.50	1	4,767	0.02%
2018/06/19	1	307.50	3	311.00	310.00	-2	4,775	-0.04%
2018/06/15	0	0.00	1	298.00	298.50	-1	4,727	-0.02%
2018/06/13	1	286.00	1	291.00	286.00	0	4,630	0.00%
2018/06/12	2	291.00	0	0.00	288.00	2	4,577	0.04%
2018/06/11	2	294.75	2	300.50	301.00	0	4,540	0.00%
2018/06/08	7	315.64	17	315.79	301.50	-10	4,509	-0.22%
2018/06/07	14	309.61	6	313.08	310.00	8	4,455	0.18%
2018/06/05	1	300.00	6	294.58	298.00	-5	4,398	-0.11%
2018/06/04	0	0.00	2	279.00	278.50	-2	4,303	-0.05%
2018/06/01	2	262.25	1	262.00	264.00	1	4,296	0.02%
2018/05/28	5	275.50	23	273.35	266.00	-18	4,513	-0.40%
2018/05/25	27	274.59	1	275.50	275.50	26	4,517	0.58%
2018/05/24	36	271.53	1	271.00	272.00	35	4,566	0.77%
2018/05/23	1	256.00	4	260.13	268.50	-3	4,656	-0.06%
2018/05/22	5	266.90	2	267.50	262.00	3	4,769	0.06%
2018/05/21	7	262.64	9	264.50	266.50	-2	4,771	-0.04%
2018/05/18	3	259.00	5	263.10	258.50	-2	4,815	-0.04%
2018/05/17	13	265.96	11	268.00	264.00	2	4,921	0.04%
2018/05/16	5	269.80	3	270.17	267.50	2	5,044	0.04%
2018/05/15	28	275.09	25	282.66	273.50	3	5,159	0.06%
2018/05/14	1	281.50	4	282.00	281.50	-3	5,116	-0.06%
2018/05/11	20	285.53	21	281.26	284.00	-1	5,148	-0.02%
2018/05/10	12	284.88	11	283.45	280.00	1	5,170	0.02%
2018/05/09	4	284.25	24	277.04	285.00	-20	5,170	-0.39%
2018/05/08	7	279.50	6	283.17	274.50	1	5,180	0.02%
2018/05/07	0	0.00	27	273.41	281.50	-27	5,191	-0.52%
2018/05/04	24	266.65	23	259.43	269.50	1	5,205	0.02%
2018/05/03	3	266.83	2	269.25	259.00	1	5,252	0.02%
2018/05/02	16	276.53	12	281.29	269.50	4	5,325	0.08%
2018/04/30	3	269.83	5	269.10	282.00	-2	5,354	-0.04%
2018/04/27	27	246.54	29	247.76	258.00	-2	5,359	-0.04%
2018/04/26	86	241.22	84	246.21	241.00	2	5,446	0.04%
2018/04/25	105	232.28	106	237.40	241.00	-1	5,440	-0.02%	大買/大賣/
2018/04/24	3	246.67	1	248.00	238.50	2	5,486	0.04%
2018/04/23	53	245.52	53	250.08	244.50	0	5,427	0.00%
2018/04/20	3	246.67	3	250.83	244.00	0	5,419	0.00%
2018/04/19	45	264.57	43	266.16	260.50	2	5,317	0.04%
2018/04/18	71	289.63	46	297.42	269.50	25	5,135	0.49%
2018/04/17	36	301.53	27	301.93	299.00	9	5,031	0.18%
2018/04/16	1	314.00	4	313.75	316.00	-3	5,051	-0.06%
2018/04/13	11	309.09	40	304.93	315.00	-29	5,058	-0.57%
2018/04/12	56	298.79	55	301.47	299.50	1	5,042	0.02%
2018/04/11	22	306.55	22	311.66	306.00	0	5,064	0.00%
2018/04/10	2	312.25	2	314.25	310.00	0	5,136	0.00%
2018/04/09	9	308.00	6	310.58	309.00	3	5,144	0.06%
2018/04/03	2	300.75	2	309.50	312.50	0	5,161	0.00%
2018/04/02	4	312.00	3	313.00	309.00	1	5,158	0.02%
2018/03/30	6	317.00	6	319.08	317.00	0	5,260	0.00%
2018/03/29	6	319.75	7	326.50	319.00	-1	5,297	-0.02%
2018/03/28	64	325.16	60	326.82	325.50	4	5,267	0.08%
2018/03/27	12	334.75	17	332.03	335.50	-5	5,268	-0.09%
2018/03/26	10	326.40	5	325.00	323.50	5	5,276	0.09%
2018/03/23	2	326.25	2	330.50	330.00	0	5,281	0.00%
2018/03/22	37	338.22	38	343.26	336.00	-1	5,272	-0.02%
2018/03/21	7	331.64	12	334.29	339.50	-5	5,229	-0.10%
2018/03/20	6	324.67	5	326.50	322.00	1	5,226	0.02%
2018/03/19	1	333.00	0	0.00	328.50	1	5,243	0.02%
2018/03/16	1	328.50	1	324.50	322.00	0	5,272	0.00%
2018/03/15	0	0.00	2	330.00	324.50	-2	5,405	-0.04%
2018/03/14	5	330.60	2	331.00	324.00	3	5,511	0.05%
2018/03/13	0	0.00	2	333.00	332.00	-2	5,558	-0.04%
2018/03/12	8	338.50	3	328.67	320.50	5	5,613	0.09%
2018/03/09	31	339.60	32	337.38	348.00	-1	5,583	-0.02%
2018/03/08	20	338.08	17	340.47	335.50	3	5,567	0.05%
2018/03/07	32	335.23	35	335.56	338.00	-3	5,548	-0.05%
2018/03/06	83	331.64	84	329.50	327.00	-1	5,495	-0.02%
2018/03/05	34	318.56	35	320.06	324.00	-1	5,434	-0.02%
2018/03/02	2	321.00	7.1	314.57	314.00	-5.1	5,371	-0.09%
2018/03/01	5	304.00	5	307.60	310.00	0	5,311	0.00%
2018/02/26	35	311.43	34	314.35	309.00	1	5,276	0.02%
2018/02/23	56	310.25	52	324.76	308.50	4	5,212	0.08%
2018/02/22	5	311.40	4	313.63	318.00	1	5,135	0.02%
2018/02/21	0	0.00	4	291.75	297.00	-4	5,005	-0.08%
2018/02/12	7	278.93	5	273.50	270.00	2	5,018	0.04%
2018/02/09	8	271.56	9	277.83	282.00	-1	5,026	-0.02%
2018/02/08	77	275.07	78	291.15	275.50	-1	4,905	-0.02%
2018/02/07	37.1	306.48	38	310.18	295.00	-0.9	4,837	-0.02%
2018/02/06	1	309.00	0	0.00	307.00	1	4,718	0.02%
2018/02/05	1	343.00	0	0.00	341.00	1	4,763	0.02%
2018/02/02	0	0.00	1	353.50	354.00	-1	4,822	-0.02%
2018/02/01	1	346.00	0	0.00	344.50	1	4,781	0.02%
2018/01/31	30	354.00	31	348.15	359.50	-1	4,802	-0.02%
2018/01/30	55	346.97	54	349.78	348.50	1	4,760	0.02%
2018/01/29	34	358.88	34	360.34	356.00	0	4,764	0.00%
2018/01/26	12	362.96	19	345.55	360.00	-7	4,799	-0.15%
2018/01/25	56	348.07	47	361.31	341.50	9	4,769	0.19%
2018/01/24	57	355.69	60	347.08	359.00	-3	4,685	-0.06%
2018/01/23	5	343.10	4	339.38	340.00	1	4,583	0.02%
2018/01/22	54	334.26	61	318.98	337.00	-7	4,547	-0.15%
2018/01/19	80	303.89	77	303.94	306.50	3	4,566	0.07%
2018/01/18	10	306.55	12	305.38	297.00	-2	4,559	-0.04%
2018/01/17	3	284.50	3	288.00	288.00	0	4,478	0.00%
2018/01/16	13	286.77	17	291.32	293.00	-4	4,589	-0.09%
2018/01/15	7	267.57	10	273.85	281.00	-3	4,637	-0.06%
2018/01/12	51	259.85	50	256.01	262.50	1	4,772	0.02%
2018/01/11	6	263.00	6	262.58	260.50	0	4,904	0.00%
2018/01/10	21	264.14	19	265.03	262.50	2	5,077	0.04%
2018/01/09	26	278.79	27	277.50	281.00	-1	5,105	-0.02%
2018/01/08	2	291.75	2	284.75	281.00	0	5,150	0.00%
2018/01/05	4	286.00	5	288.60	289.50	-1	5,321	-0.02%
2018/01/04	1	280.00	2	279.50	278.00	-1	5,308	-0.02%
2018/01/03	2	270.00	3	270.33	271.00	-1	5,292	-0.02%
2018/01/02	15	255.73	13	261.50	264.50	2	5,300	0.04%