創意 (3443)-永豐金-松山券商分點個股進出

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
1320
漲跌
▲120
漲幅
+10.00%
成交量
4,421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(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

創意 (3443)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	1	1305.00	13.1	1254.38	1320.00	-12.1	3,332	-0.36%
2024/04/25	14.1	1194.50	2.3	1172.22	1200.00	11.9	3,360	0.35%
2024/04/24	2	1145.00	2	1177.77	1190.00	0	3,371	0.00%
2024/04/23	1	1110.00	4	1126.23	1125.00	-3	3,365	-0.09%
2024/04/22	3	1128.35	3	1136.62	1105.00	0	3,378	0.00%
2024/04/19	2.4	1150.90	2	1192.50	1155.00	0.4	3,378	0.01%
2024/04/18	2	1210.00	2	1217.50	1215.00	0	3,372	0.00%
2024/04/17	2.1	1202.34	1	1205.00	1200.00	1.1	3,447	0.03%
2024/04/16	0.2	1178.86	1	1154.13	1185.00	-0.8	3,487	-0.02%
2024/04/15	9.3	1194.26	35.1	1171.48	1160.00	-25.8	3,447	-0.75%
2024/04/12	15.2	1276.14	1.2	1328.19	1255.00	14	3,408	0.41%
2024/04/11	1	1325.00	2	1322.48	1325.00	-1	3,376	-0.03%
2024/04/10	2	1325.00	4	1330.00	1320.00	-2	3,377	-0.06%
2024/04/09	3.2	1335.88	2	1330.00	1315.00	1.2	3,391	0.03%
2024/04/08	10.2	1311.25	0	0.00	1300.00	10.2	3,398	0.30%
2024/04/03	3	1381.67	0.1	1395.00	1385.00	2.9	3,365	0.09%
2024/04/02	3	1370.07	20	1378.00	1375.00	-17	3,355	-0.51%
2024/04/01	1.3	1263.78	10	1292.50	1295.00	-8.7	3,319	-0.26%
2024/03/29	2	1257.49	4	1240.00	1245.00	-2	3,311	-0.06%
2024/03/28	5.1	1224.00	6	1226.70	1220.00	-1	3,300	-0.03%
2024/03/27	20.2	1238.16	11	1244.09	1240.00	9.2	3,322	0.28%
2024/03/26	14	1274.31	3	1286.60	1265.00	11	3,318	0.33%
2024/03/25	5	1303.13	2	1329.75	1295.00	3	3,327	0.09%
2024/03/22	1	1315.15	2	1310.11	1320.00	-1	3,343	-0.03%
2024/03/21	6	1295.82	3.9	1302.18	1300.00	2.1	3,351	0.06%
2024/03/20	3	1305.00	3	1333.01	1295.00	0	3,375	0.00%
2024/03/19	12	1308.33	1	1339.56	1320.00	11	3,431	0.32%
2024/03/18	2	1357.49	2	1360.00	1355.00	0	3,441	0.00%
2024/03/15	1.1	1346.99	2	1375.00	1340.00	-0.9	3,481	-0.02%
2024/03/14	2.1	1355.12	2	1352.50	1340.00	0.1	3,549	0.00%
2024/03/13	3.9	1393.75	2.2	1362.73	1330.00	1.7	3,638	0.05%
2024/03/12	2.1	1479.19	1	1460.00	1445.00	1.1	3,635	0.03%
2024/03/11	1.1	1499.18	1	1475.00	1475.00	0.1	3,718	0.00%
2024/03/08	4	1527.41	3.1	1524.36	1490.00	0.9	3,733	0.02%
2024/03/07	1.2	1493.57	1.1	1504.77	1550.00	0.1	3,734	0.00%
2024/03/06	2.3	1525.71	1	1544.93	1525.00	1.3	3,714	0.04%
2024/03/05	0	1560.00	0.1	1565.00	1565.00	-0.1	3,728	0.00%
2024/03/04	0	1570.00	2	1607.31	1545.00	-2	3,747	-0.05%
2024/03/01	4	1586.25	2	1585.15	1580.00	2	3,742	0.05%
2024/02/29	0	1570.00	1.1	1542.19	1590.00	-1.1	3,729	-0.03%
2024/02/27	0	1490.00	12	1493.75	1470.00	-12	3,680	-0.33%
2024/02/26	1	1450.00	1.6	1443.42	1445.00	-0.6	3,694	-0.02%
2024/02/23	11.3	1480.39	25.4	1451.38	1455.00	-14.2	3,725	-0.38%
2024/02/22	1.4	1497.62	1.3	1480.76	1465.00	0.1	3,745	0.00%
2024/02/21	3.1	1514.60	2.2	1493.18	1470.00	0.9	3,736	0.02%
2024/02/20	1	1545.05	1	1545.15	1560.00	0	3,737	0.00%
2024/02/19	2	1525.00	3	1528.33	1525.00	-1	3,744	-0.03%
2024/02/16	3	1514.87	6	1501.70	1520.00	-3	3,787	-0.08%
2024/02/15	4	1440.00	2.2	1447.73	1460.00	1.8	3,758	0.05%
2024/02/05	10.9	1445.76	6	1460.00	1435.00	4.9	3,725	0.13%
2024/02/02	9	1595.57	10.1	1585.08	1590.00	-1	3,664	-0.03%
2024/02/01	4.1	1533.52	3	1515.00	1545.00	1.1	3,699	0.03%
2024/01/31	4.2	1570.21	4	1560.00	1545.00	0.2	3,683	0.01%
2024/01/30	4	1573.61	3	1570.02	1565.00	1	3,686	0.03%
2024/01/29	2.2	1570.95	8	1573.79	1560.00	-5.8	3,669	-0.16%
2024/01/26	8.4	1542.90	5.2	1549.09	1545.00	3.2	3,682	0.09%
2024/01/25	12.9	1605.81	4	1596.18	1555.00	8.9	3,671	0.24%
2024/01/24	8.6	1679.42	1	1670.00	1660.00	7.6	3,599	0.21%
2024/01/23	3	1741.66	3	1753.33	1705.00	0	3,610	0.00%
2024/01/22	21	1715.48	3	1730.00	1715.00	18	3,579	0.50%
2024/01/19	19.4	1714.10	9	1688.89	1675.00	10.4	3,564	0.29%
2024/01/18	10	1734.90	10	1745.00	1725.00	0	3,513	0.00%
2024/01/17	0	1722.78	2.1	1746.67	1680.00	-2.1	3,539	-0.06%
2024/01/16	6	1745.96	0	1745.00	1735.00	6	3,557	0.17%
2024/01/15	11	1783.63	5.2	1774.95	1760.00	5.9	3,620	0.16%
2024/01/12	6.4	1824.21	10	1833.47	1810.00	-3.6	3,637	-0.10%
2024/01/11	13.1	1841.53	17.5	1855.67	1860.00	-4.4	3,666	-0.12%
2024/01/10	9.1	1753.13	10	1759.02	1790.00	-0.9	3,646	-0.03%
2024/01/09	0	1690.00	1	1704.98	1690.00	-1	3,656	-0.03%
2024/01/08	0	1671.15	4	1665.00	1665.00	-4	3,680	-0.11%
2024/01/05	6.1	1650.15	5	1665.00	1655.00	1.1	3,744	0.03%
2024/01/04	2	1635.03	1	1640.05	1630.00	1	3,869	0.03%
2024/01/03	1.1	1649.61	0.1	1670.00	1640.00	1	3,965	0.02%
2024/01/02	5.2	1675.22	1	1690.00	1670.00	4.2	3,956	0.11%
2023/12/29	2	1735.00	2	1725.00	1740.00	0	3,939	0.00%
2023/12/28	1.1	1768.81	1	1735.00	1720.00	0.1	3,970	0.00%
2023/12/27	3.2	1750.63	4	1755.00	1760.00	-0.8	4,003	-0.02%
2023/12/26	1	1760.00	4	1765.05	1765.00	-3	4,021	-0.08%
2023/12/25	2	1745.00	3	1743.45	1730.00	-1	4,045	-0.03%
2023/12/22	8	1714.48	8	1732.50	1750.00	0	4,061	0.00%
2023/12/21	4	1663.84	2	1690.00	1695.00	2	4,043	0.05%
2023/12/20	4.1	1698.27	8	1683.13	1685.00	-3.9	4,038	-0.10%
2023/12/19	6.2	1728.09	3	1713.33	1705.00	3.2	4,046	0.08%
2023/12/18	16.2	1768.17	8	1766.88	1730.00	8.2	4,053	0.20%
2023/12/15	3	1781.65	4	1795.00	1765.00	-1	4,057	-0.02%
2023/12/14	11	1809.09	8	1804.38	1805.00	3	4,037	0.07%
2023/12/13	5.2	1825.19	2	1822.50	1810.00	3.2	3,988	0.08%
2023/12/12	9.2	1817.09	6	1815.00	1790.00	3.2	4,016	0.08%
2023/12/11	15.4	1839.52	5	1828.03	1825.00	10.4	4,011	0.26%
2023/12/08	13.9	1805.22	29.3	1822.04	1895.00	-15.4	3,964	-0.39%
2023/12/07	2.6	1704.74	22	1693.64	1725.00	-19.4	3,850	-0.50%
2023/12/06	17	1680.59	8	1673.77	1680.00	9	3,823	0.23%
2023/12/05	0	1630.00	1	1624.22	1630.00	-1	3,747	-0.03%
2023/12/04	3	1635.07	3	1638.33	1595.00	0	3,784	0.00%
2023/12/01	2.1	1642.70	2	1640.00	1630.00	0.1	3,779	0.00%
2023/11/30	4	1635.00	3	1643.36	1650.00	1	3,777	0.03%
2023/11/29	2	1624.94	2	1620.00	1625.00	0	3,771	0.00%
2023/11/28	1	1635.15	5	1641.00	1645.00	-4	3,780	-0.11%
2023/11/27	4	1639.84	2.4	1627.08	1610.00	1.6	3,790	0.04%
2023/11/24	5.1	1691.49	12	1658.75	1655.00	-6.9	3,806	-0.18%
2023/11/22	7	1775.73	3	1773.30	1785.00	4	3,811	0.10%
2023/11/21	0	0.00	1	1735.05	1740.00	-1	3,822	-0.03%
2023/11/20	3	1726.67	2	1725.00	1715.00	1	3,880	0.03%
2023/11/17	2	1685.69	4	1690.11	1735.00	-2	3,988	-0.05%
2023/11/16	6.1	1658.93	2.2	1681.85	1675.00	3.9	4,017	0.10%
2023/11/15	4.2	1746.78	6	1697.46	1675.00	-1.8	4,071	-0.05%
2023/11/14	4	1725.03	8.2	1716.58	1735.00	-4.2	4,071	-0.10%
2023/11/13	2	1732.51	4	1712.55	1700.00	-2	4,139	-0.05%
2023/11/10	6.4	1677.66	6	1671.66	1670.00	0.4	4,131	0.01%
2023/11/09	1	1680.00	3	1697.99	1665.00	-2	4,138	-0.05%
2023/11/08	5.1	1576.58	5	1596.96	1620.00	0.1	4,087	0.00%
2023/11/07	5	1548.00	4.1	1557.32	1555.00	0.9	4,075	0.02%
2023/11/06	4	1552.49	7	1560.69	1560.00	-3	4,128	-0.07%
2023/11/03	6	1534.17	4	1521.25	1525.00	2	4,176	0.05%
2023/11/02	10	1520.01	7.1	1535.66	1520.00	2.9	4,222	0.07%
2023/11/01	5.1	1473.05	6	1464.17	1485.00	-0.9	4,230	-0.02%
2023/10/31	2	1509.93	1	1460.00	1435.00	1	4,254	0.02%
2023/10/30	6	1490.85	3	1495.05	1500.00	3	4,333	0.07%
2023/10/27	3	1461.71	5.4	1467.59	1480.00	-2.4	4,352	-0.06%
2023/10/26	5	1442.98	3	1445.00	1425.00	2	4,303	0.05%
2023/10/25	5	1503.96	4	1520.00	1490.00	1	4,292	0.02%
2023/10/24	4	1457.50	3	1451.66	1465.00	1	4,265	0.02%
2023/10/23	6.2	1490.65	5	1461.98	1450.00	1.2	4,255	0.03%
2023/10/20	5	1609.97	2	1602.50	1590.00	3	4,216	0.07%
2023/10/19	3	1633.37	4	1641.25	1630.00	-1	4,189	-0.02%
2023/10/18	9.4	1639.96	7	1652.14	1635.00	2.4	4,180	0.06%
2023/10/17	5	1727.81	3	1705.31	1685.00	2	4,137	0.05%
2023/10/16	6	1700.83	7.3	1712.60	1715.00	-1.3	4,153	-0.03%
2023/10/13	5	1688.98	5.1	1696.42	1695.00	-0.1	4,154	0.00%
2023/10/12	6.1	1621.10	7.1	1657.52	1695.00	-1	4,135	-0.02%
2023/10/11	1.1	1503.57	6.2	1557.62	1575.00	-5.1	4,069	-0.13%
2023/10/06	0.3	1422.11	1	1430.00	1435.00	-0.7	4,066	-0.02%
2023/10/05	1	1419.90	2	1412.65	1425.00	-1	4,091	-0.02%
2023/10/04	1	1405.02	1	1444.93	1400.00	0	4,108	0.00%
2023/10/03	3.1	1417.77	3.2	1440.00	1430.00	-0.1	4,088	0.00%
2023/10/02	0.1	1415.71	0	0.00	1410.00	0.1	4,081	0.00%
2023/09/28	4.1	1394.88	6	1390.83	1365.00	-1.9	4,075	-0.05%
2023/09/27	3	1366.67	2.2	1410.00	1360.00	0.8	4,099	0.02%
2023/09/26	1	1399.80	1	1420.00	1405.00	0	4,097	0.00%
2023/09/25	0.4	1409.63	0	1410.00	1410.00	0.4	4,102	0.01%
2023/09/22	1.2	1317.88	1	1350.00	1390.00	0.2	4,098	0.01%
2023/09/21	0	1316.43	0.4	1315.00	1320.00	-0.4	4,098	-0.01%
2023/09/20	6	1385.81	6	1389.14	1360.00	0	4,117	0.00%
2023/09/19	4.1	1439.26	2	1444.90	1425.00	2.1	4,127	0.05%
2023/09/18	2	1455.06	2	1450.00	1440.00	0	4,134	0.00%
2023/09/15	3.2	1477.83	2	1499.99	1480.00	1.2	4,170	0.03%
2023/09/14	2.1	1469.52	2.5	1471.98	1470.00	-0.4	4,130	-0.01%
2023/09/13	7.5	1445.33	9	1448.36	1460.00	-1.5	4,127	-0.04%
2023/09/12	3.3	1390.88	4.1	1387.71	1385.00	-0.7	4,110	-0.02%
2023/09/11	3	1375.00	3.2	1369.13	1360.00	-0.1	4,173	0.00%
2023/09/08	1	1395.04	4	1395.00	1395.00	-3	4,198	-0.07%
2023/09/07	12.2	1406.57	10	1379.00	1415.00	2.2	4,259	0.05%
2023/09/06	0.4	1452.76	1	1460.00	1450.00	-0.6	4,250	-0.02%
2023/09/05	6.1	1436.65	4	1435.00	1440.00	2.1	4,269	0.05%
2023/09/04	0.1	1438.11	1	1450.00	1445.00	-1	4,323	-0.02%
2023/09/01	4	1437.50	4	1448.75	1405.00	0	4,332	0.00%
2023/08/31	1	1489.52	1	1460.00	1460.00	0	4,336	0.00%
2023/08/30	6	1516.66	4	1515.00	1485.00	2	4,326	0.05%
2023/08/29	5	1493.00	4.2	1457.96	1500.00	0.8	4,352	0.02%
2023/08/28	3.2	1428.94	5	1420.03	1430.00	-1.8	4,341	-0.04%
2023/08/25	5	1443.00	9.3	1437.53	1430.00	-4.3	4,452	-0.10%
2023/08/24	13.7	1510.65	10	1518.46	1485.00	3.7	4,433	0.08%
2023/08/23	20.2	1418.23	22.1	1431.69	1465.00	-1.9	4,424	-0.04%
2023/08/22	4.1	1384.80	6.1	1382.44	1370.00	-2	4,425	-0.04%
2023/08/21	11	1380.00	8	1361.88	1340.00	3	4,468	0.07%
2023/08/18	3.1	1346.68	3	1353.40	1345.00	0.1	4,420	0.00%
2023/08/17	5	1385.91	6	1375.00	1365.00	-1	4,415	-0.02%
2023/08/16	18.2	1279.79	20.2	1284.70	1285.00	-2	4,393	-0.05%
2023/08/15	5.3	1281.47	3	1273.33	1265.00	2.3	4,466	0.05%
2023/08/14	2.2	1280.00	1	1265.00	1265.00	1.2	4,463	0.03%
2023/08/11	8	1282.50	6.3	1275.56	1270.00	1.7	4,490	0.04%
2023/08/10	3.8	1304.20	3.7	1306.04	1250.00	0	4,529	0.00%
2023/08/09	4.3	1365.36	4	1356.25	1340.00	0.3	4,485	0.01%
2023/08/08	7.2	1376.36	4	1354.88	1345.00	3.1	4,499	0.07%
2023/08/07	4.8	1414.40	2	1435.00	1405.00	2.8	4,462	0.06%
2023/08/04	4.6	1383.53	3	1391.67	1380.00	1.6	4,471	0.03%
2023/08/02	8.1	1430.79	12	1431.24	1405.00	-4	4,461	-0.09%
2023/08/01	5.3	1495.24	1	1480.00	1475.00	4.3	4,414	0.10%
2023/07/31	2.2	1635.00	0.2	1635.00	1635.00	2	4,443	0.05%
2023/07/28	5	1812.03	6.1	1810.97	1815.00	-1	4,541	-0.02%
2023/07/27	6.1	1865.18	7.3	1820.10	1825.00	-1.1	4,599	-0.02%
2023/07/26	23	1863.48	4	1858.85	1840.00	19	4,641	0.41%
2023/07/25	5	1926.87	3.4	1951.97	1885.00	1.7	4,702	0.04%
2023/07/24	4	1890.00	3	1898.33	1885.00	1	4,724	0.02%
2023/07/21	2	1830.04	3	1873.75	1905.00	-1	4,778	-0.02%
2023/07/20	3	1825.01	0	0.00	1830.00	3	4,868	0.06%
2023/07/19	3.3	1868.79	4.1	1897.05	1850.00	-0.8	4,859	-0.02%
2023/07/18	2	1846.72	2	1832.50	1790.00	0	4,850	0.00%
2023/07/17	3	1849.93	1.1	1793.18	1795.00	1.9	4,842	0.04%
2023/07/14	4.1	1811.79	6	1814.17	1870.00	-2	4,826	-0.04%
2023/07/13	20	1787.75	16.1	1787.27	1750.00	3.9	4,810	0.08%
2023/07/12	0	1640.00	13	1652.29	1630.00	-13	4,728	-0.28%
2023/07/11	5.1	1614.72	2	1582.50	1585.00	3.1	4,749	0.06%
2023/07/10	2	1617.51	1	1615.00	1615.00	1	4,750	0.02%
2023/07/07	9	1615.56	1	1660.00	1600.00	8	4,775	0.17%
2023/07/06	0	0.00	0	1657.50	1650.00	0	4,798	0.00%
2023/07/05	4.1	1630.15	2.1	1665.48	1635.00	2	4,824	0.04%
2023/07/04	1.1	1676.37	4	1698.74	1700.00	-2.9	4,826	-0.06%
2023/07/03	0	1648.57	2.3	1660.60	1670.00	-2.3	4,860	-0.05%
2023/06/30	2.2	1605.43	2.1	1587.93	1605.00	0.1	4,914	0.00%
2023/06/29	8	1587.52	6	1586.67	1600.00	2	4,975	0.04%
2023/06/28	3	1599.92	4	1581.25	1550.00	-1	5,083	-0.02%
2023/06/27	3	1593.21	32.8	1563.65	1560.00	-29.7	5,115	-0.58%
2023/06/26	4.2	1613.11	4.2	1610.48	1615.00	0.1	5,116	0.00%
2023/06/21	4	1664.89	1	1625.00	1625.00	3	5,171	0.06%
2023/06/20	2.2	1691.11	1	1690.00	1690.00	1.2	5,237	0.02%
2023/06/19	2	1665.90	2	1687.50	1700.00	0	5,267	0.00%
2023/06/16	1	1640.02	1	1655.03	1650.00	0	5,328	0.00%
2023/06/15	10.2	1664.39	13.1	1650.74	1645.00	-2.9	5,344	-0.05%
2023/06/14	4	1537.57	19	1559.21	1565.00	-15	5,390	-0.28%
2023/06/13	7.1	1535.91	12.6	1539.65	1545.00	-5.4	5,427	-0.10%
2023/06/12	1	1441.35	1	1464.99	1465.00	0	5,431	0.00%
2023/06/09	7	1425.00	3	1419.95	1405.00	4	5,444	0.07%
2023/06/08	3	1439.42	7.4	1380.93	1385.00	-4.4	5,478	-0.08%
2023/06/07	4	1462.50	3	1470.00	1465.00	1	5,482	0.02%
2023/06/06	2	1435.41	5	1455.04	1455.00	-3	5,525	-0.05%
2023/06/05	3	1450.00	2	1470.00	1440.00	1	5,570	0.02%
2023/06/02	11.7	1480.89	7	1491.43	1425.00	4.7	5,613	0.08%
2023/06/01	5	1514.03	5	1515.12	1535.00	0	5,680	0.00%
2023/05/31	6	1508.25	4	1486.25	1495.00	2	5,798	0.04%
2023/05/30	3.1	1494.80	1	1495.00	1490.00	2.1	5,728	0.04%
2023/05/29	7.4	1512.56	6.1	1483.70	1515.00	1.3	5,766	0.02%
2023/05/26	17.2	1428.82	11	1434.55	1435.00	6.2	5,783	0.11%
2023/05/25	2.1	1355.85	8.1	1377.45	1390.00	-6	5,721	-0.11%
2023/05/24	5.1	1248.31	4	1259.75	1265.00	1.1	5,684	0.02%
2023/05/23	5	1297.99	4	1291.25	1285.00	1	5,731	0.02%
2023/05/22	5.4	1284.82	1	1300.00	1275.00	4.4	5,822	0.08%
2023/05/19	4	1210.00	31.1	1221.89	1280.00	-27.1	5,888	-0.46%
2023/05/18	6	1176.65	5	1177.00	1165.00	1	5,967	0.02%
2023/05/17	2	1150.00	7	1157.88	1165.00	-5	6,047	-0.08%
2023/05/16	11	1149.55	9	1154.44	1130.00	2	6,119	0.03%
2023/05/15	7.1	1155.56	5	1138.00	1130.00	2.1	6,150	0.03%
2023/05/12	21.2	1160.95	15	1146.70	1170.00	6.1	6,256	0.10%
2023/05/11	7.2	1123.47	7	1120.71	1105.00	0.2	6,376	0.00%
2023/05/10	2	1142.50	1	1130.03	1130.00	1	6,464	0.02%
2023/05/09	3	1144.97	3	1140.00	1140.00	0	6,503	0.00%
2023/05/08	8	1151.25	8	1127.50	1125.00	0	6,559	0.00%
2023/05/05	26	1125.19	12.1	1126.30	1140.00	13.9	6,623	0.21%
2023/05/04	31.1	1105.00	11	1111.82	1105.00	20.1	6,676	0.30%
2023/05/03	11.1	1096.21	10.2	1084.51	1080.00	0.9	6,633	0.01%
2023/05/02	7	1038.57	8.1	1056.49	1095.00	-1.1	6,607	-0.02%
2023/04/28	17	996.00	20	997.00	996.00	-3	6,628	-0.05%
2023/04/27	26	969.58	24	967.42	970.00	2	6,611	0.03%
2023/04/26	20	948.20	20	943.32	957.00	0	6,598	0.00%
2023/04/25	26.1	969.51	29.3	960.72	933.00	-3.2	6,626	-0.05%
2023/04/24	7	1016.43	7	1018.57	1020.00	0	6,556	0.00%
2023/04/21	9.6	1035.51	5	1020.00	1015.00	4.6	6,625	0.07%
2023/04/20	4.2	1043.41	5	1046.00	1050.00	-0.8	6,649	-0.01%
2023/04/19	7	1036.43	8	1035.00	1030.00	-1	6,737	-0.01%
2023/04/18	10	1067.99	6	1035.00	1025.00	4	6,847	0.06%
2023/04/17	4	1070.00	4	1073.75	1070.00	0	6,910	0.00%
2023/04/14	7	1067.86	12	1069.60	1085.00	-5	6,975	-0.07%
2023/04/13	8	1045.62	10.5	1035.00	1030.00	-2.5	6,998	-0.04%
2023/04/12	4.1	1061.08	6	1074.17	1070.00	-1.9	7,067	-0.03%
2023/04/11	7	1101.39	9	1071.11	1070.00	-2	7,105	-0.03%
2023/04/10	6	1099.17	6	1100.00	1100.00	0	7,221	0.00%
2023/04/07	9.1	1074.53	10	1081.50	1080.00	-0.9	7,208	-0.01%
2023/04/06	4	1041.25	6	1061.67	1070.00	-2	7,232	-0.03%
2023/03/31	6	1053.33	7	1063.60	1085.00	-1	7,240	-0.01%
2023/03/30	29.1	1041.05	30	1049.33	1050.00	-0.9	7,257	-0.01%
2023/03/29	11.1	1055.67	8.2	1030.49	1010.00	2.9	7,282	0.04%
2023/03/28	8	1146.23	4	1105.00	1105.00	4	7,304	0.05%
2023/03/27	5	1161.98	4	1178.75	1180.00	1	7,304	0.01%
2023/03/24	7.2	1207.43	6.1	1174.18	1165.00	1.1	7,341	0.02%
2023/03/23	5	1172.00	11	1199.53	1195.00	-6	7,318	-0.08%
2023/03/22	3	1145.16	4	1153.75	1160.00	-1	7,311	-0.01%
2023/03/21	9	1148.89	5	1133.00	1125.00	4	7,354	0.05%
2023/03/20	6	1158.33	7	1167.14	1170.00	-1	7,337	-0.01%
2023/03/17	21.7	1160.10	7	1155.01	1130.00	14.7	7,407	0.20%
2023/03/16	7	1126.41	6	1100.00	1100.00	1	7,351	0.01%
2023/03/15	5	1133.97	2	1132.50	1115.00	3	7,351	0.04%
2023/03/14	6	1105.83	6.9	1104.23	1060.00	-0.9	7,388	-0.01%
2023/03/13	2	1095.00	5.7	1112.69	1130.00	-3.7	7,412	-0.05%
2023/03/10	3	1082.54	10.5	1094.29	1090.00	-7.5	7,438	-0.10%
2023/03/09	27.4	1110.62	27	1109.63	1110.00	0.4	7,436	0.00%
2023/03/08	9	1088.38	10.1	1085.42	1105.00	-1.1	7,422	-0.01%
2023/03/07	4.1	1055.17	2	1075.00	1075.00	2.1	7,395	0.03%
2023/03/06	6	1070.00	4.3	1077.51	1075.00	1.7	7,413	0.02%
2023/03/03	57.2	1096.87	54	1173.33	1080.00	3.1	7,356	0.04%
2023/03/02	42	1194.04	42	1172.98	1195.00	0	7,319	0.00%
2023/03/01	4	1137.72	5.1	1161.47	1180.00	-1.1	7,390	-0.01%
2023/02/24	12.6	1151.11	4	1158.75	1160.00	8.6	7,479	0.12%
2023/02/23	3	1073.35	6.1	1073.47	1115.00	-3.1	7,472	-0.04%
2023/02/22	6	1003.83	6	1007.50	1015.00	0	7,571	0.00%
2023/02/21	1	1010.61	2.1	1037.14	1035.00	-1.1	7,661	-0.01%
2023/02/20	10	997.69	10	1003.89	995.00	0	7,762	0.00%
2023/02/17	23.2	965.33	24	960.54	976.00	-0.8	7,740	-0.01%
2023/02/16	22	968.05	21	981.95	958.00	1	7,654	0.01%
2023/02/15	5	920.20	5	917.22	926.00	0	7,569	0.00%
2023/02/14	4.3	921.75	4	919.75	911.00	0.3	7,512	0.00%
2023/02/13	3	924.61	4	909.50	898.00	-1	7,496	-0.01%
2023/02/10	6.1	902.95	4	906.25	910.00	2.1	7,592	0.03%
2023/02/09	106.7	923.08	111.2	939.18	920.00	-4.5	7,643	-0.06%	大買/大賣/
2023/02/08	2	872.00	5.4	909.03	925.00	-3.4	7,538	-0.05%
2023/02/07	4	826.54	5.1	832.60	841.00	-1.1	7,608	-0.01%
2023/02/06	9.3	804.50	3	807.33	798.00	6.3	7,604	0.08%
2023/02/03	13.1	852.86	9.2	861.11	860.00	3.9	7,660	0.05%
2023/02/02	4	837.75	5.8	832.65	864.00	-1.8	7,792	-0.02%
2023/02/01	4	788.50	4	787.50	786.00	0	7,945	0.00%
2023/01/31	6	774.33	6	776.83	782.00	0	8,076	0.00%
2023/01/30	2	753.50	4.1	767.60	775.00	-2.1	8,186	-0.03%
2023/01/17	15.1	718.95	16	713.25	722.00	-1	8,243	-0.01%
2023/01/16	5	696.60	5	694.40	705.00	0	8,321	0.00%
2023/01/13	22	709.77	21.1	699.06	682.00	0.9	8,430	0.01%
2023/01/12	14	700.86	15	699.87	702.00	-1	8,549	-0.01%
2023/01/11	13.1	686.83	12	695.00	701.00	1.1	8,701	0.01%
2023/01/10	7	686.86	8	692.25	692.00	-1	8,851	-0.01%
2023/01/09	13	682.69	12	686.42	687.00	1	8,932	0.01%
2023/01/06	15.3	656.73	14	657.21	650.00	1.3	8,989	0.01%
2023/01/05	66.6	654.39	67	672.04	650.00	-0.5	9,077	0.00%
2023/01/04	16	680.81	16	681.06	685.00	0	9,011	0.00%
2023/01/03	5	656.20	6	659.83	684.00	-1	8,930	-0.01%
2022/12/30	11	651.82	10	647.20	641.00	1	8,928	0.01%
2022/12/29	8	637.38	9	643.44	650.00	-1	8,960	-0.01%
2022/12/28	25	656.00	23	654.70	636.00	2	8,969	0.02%
2022/12/27	8	702.75	8	702.75	702.00	0	8,856	0.00%
2022/12/26	56	701.57	56	707.91	698.00	0	8,885	0.00%
2022/12/23	11	723.36	12	726.25	726.00	-1	8,863	-0.01%
2022/12/22	10	757.30	10	751.18	730.00	0	8,871	0.00%
2022/12/21	7	753.99	5	753.60	750.00	2	8,850	0.02%
2022/12/20	86	751.57	115	770.34	745.00	-29	8,847	-0.33%	大賣/
2022/12/19	8	793.50	4	794.50	812.00	4	8,748	0.05%
2022/12/16	3	773.05	3	784.33	787.00	0	8,737	0.00%
2022/12/15	6	789.17	6	786.00	784.00	0	8,727	0.00%
2022/12/14	5.1	783.50	5	792.20	790.00	0.1	8,697	0.00%
2022/12/13	8	776.13	8.1	775.50	767.00	-0.1	8,618	0.00%
2022/12/12	7.1	784.87	15	766.93	762.00	-7.9	8,540	-0.09%
2022/12/09	10	783.50	10	789.41	794.00	0	8,515	0.00%
2022/12/08	4	742.00	4	756.75	763.00	0	8,504	0.00%
2022/12/07	6	758.67	6	743.17	742.00	0	8,511	0.00%
2022/12/06	5	770.58	6.2	771.58	764.00	-1.2	8,508	-0.01%
2022/12/05	55	761.93	52	764.77	761.00	3	8,527	0.04%
2022/12/02	10	743.80	12	763.83	776.00	-2	8,548	-0.02%
2022/12/01	5	752.40	6	745.00	740.00	-1	8,524	-0.01%
2022/11/30	8	732.25	7	735.57	731.00	1	8,531	0.01%
2022/11/29	44	727.41	44	723.16	727.00	0	8,517	0.00%
2022/11/28	11	738.91	12	741.17	732.00	-1	8,537	-0.01%
2022/11/25	11	740.27	6	740.83	740.00	5	8,506	0.06%
2022/11/24	13	734.31	9.1	733.45	745.00	3.9	8,455	0.05%
2022/11/23	8	714.88	8	707.88	706.00	0	8,382	0.00%
2022/11/22	6.1	714.81	10	717.90	718.00	-4	8,293	-0.05%
2022/11/21	8.3	737.58	8	736.88	735.00	0.3	8,222	0.00%
2022/11/18	103	732.14	97.2	740.61	732.00	5.8	8,162	0.07%	大買/
2022/11/17	92.1	731.23	91	708.01	735.00	1.1	8,035	0.01%
2022/11/16	33	672.15	32	681.56	694.00	1	7,895	0.01%
2022/11/15	4	648.75	4	650.75	648.00	0	7,755	0.00%
2022/11/14	13	642.08	8	643.25	644.00	5	7,727	0.06%
2022/11/11	3	642.00	6	644.33	640.00	-3	7,746	-0.04%
2022/11/10	15	594.40	7	595.85	597.00	8	7,659	0.10%
2022/11/09	4	583.00	11	588.73	591.00	-7	7,625	-0.09%
2022/11/08	73	581.30	72	589.85	575.00	1	7,619	0.01%
2022/11/07	29	561.62	29	579.37	575.00	0	7,477	0.00%
2022/11/04	11	543.73	13	543.31	544.00	-2	7,361	-0.03%
2022/11/03	15	519.77	17	529.47	544.00	-2	7,287	-0.03%
2022/11/02	25	498.52	17	495.88	508.00	8	7,153	0.11%
2022/11/01	21	486.38	21	487.88	493.50	0	7,105	0.00%
2022/10/31	37	480.69	26	477.21	487.50	11	7,021	0.16%
2022/10/28	9	461.78	14.2	455.82	470.50	-5.2	6,845	-0.08%
2022/10/27	10.1	408.91	15	415.57	428.00	-4.9	6,614	-0.07%
2022/10/26	5	394.40	6	391.17	398.50	-1	6,508	-0.02%
2022/10/25	92	401.07	103	398.87	399.00	-11	6,457	-0.17%	大賣/
2022/10/24	25	415.15	29	414.00	399.00	-4	6,438	-0.06%
2022/10/21	72	401.58	66	412.13	398.50	6	6,349	0.09%
2022/10/20	58	423.16	46.2	423.57	427.00	11.8	6,236	0.19%
2022/10/19	33	425.68	40	424.85	421.50	-7	6,037	-0.12%
2022/10/18	24	420.90	14	428.07	413.00	10	5,869	0.17%
2022/10/17	5	429.80	6.1	425.25	446.50	-1.1	5,699	-0.02%
2022/10/14	21.2	460.23	17	457.35	433.00	4.2	5,590	0.08%
2022/10/13	10.1	467.31	11	476.14	444.50	-1	5,502	-0.02%
2022/10/12	2	497.98	0	0.00	493.50	2	5,313	0.04%
2022/10/11	0	548.00	0	0.00	548.00	0	5,376	0.00%
2022/10/07	26	600.27	27	601.59	608.00	-1	5,505	-0.02%
2022/10/06	57	598.58	70.2	611.50	616.00	-13.2	5,522	-0.24%
2022/10/05	20.1	582.01	15	577.33	573.00	5.1	5,441	0.09%
2022/10/04	13.1	583.63	10	585.20	590.00	3.1	5,416	0.06%
2022/10/03	10	569.20	8	568.88	564.00	2	5,396	0.04%
2022/09/30	8	579.13	8	577.75	589.00	0	5,414	0.00%
2022/09/29	3	582.67	6	587.00	576.00	-3	5,453	-0.06%
2022/09/28	2	567.50	0	0.00	560.00	2	5,460	0.04%
2022/09/27	17	570.18	16	563.44	585.00	1	5,476	0.02%
2022/09/26	21	581.29	21	576.00	576.00	0	5,435	0.00%
2022/09/23	2	601.50	2	605.50	583.00	0	5,440	0.00%
2022/09/22	1	610.00	18	595.61	606.00	-17	5,412	-0.31%
2022/09/21	5	591.20	7.1	594.26	595.00	-2.1	5,388	-0.04%
2022/09/20	2	585.50	3	587.67	588.00	-1	5,407	-0.02%
2022/09/19	6	572.67	1.1	575.00	574.00	5	5,413	0.09%
2022/09/16	3	583.33	1	575.00	575.00	2	5,419	0.04%
2022/09/15	61	595.31	60	608.28	595.00	1	5,408	0.02%
2022/09/14	2	591.00	2	594.99	597.00	0	5,350	0.00%
2022/09/13	1	594.00	7	589.71	592.00	-6	5,290	-0.11%
2022/09/12	25.1	584.95	20	584.55	589.00	5.1	5,245	0.10%
2022/09/08	13	550.23	6	558.83	562.00	7	5,155	0.14%
2022/09/07	14	527.29	13	528.92	530.00	1	5,066	0.02%
2022/09/06	3	542.67	2	535.00	535.00	1	5,009	0.02%
2022/09/05	5	527.60	4	527.75	524.00	1	4,974	0.02%
2022/09/02	6	539.67	7	546.86	542.00	-1	4,948	-0.02%
2022/08/31	3	543.67	2	542.00	542.00	1	4,906	0.02%
2022/08/30	9	543.44	9	543.44	543.00	0	4,958	0.00%
2022/08/29	29	544.03	21	549.71	549.00	8	4,929	0.16%
2022/08/26	3	578.33	2	570.00	560.00	1	4,887	0.02%
2022/08/25	2	594.50	0	0.00	587.00	2	4,832	0.04%
2022/08/24	20	582.10	19	587.42	581.00	1	4,837	0.02%
2022/08/23	0	0.00	0	570.00	587.00	0	4,827	0.00%
2022/08/22	1	602.00	1	584.00	579.00	0	4,806	0.00%
2022/08/19	13	601.77	16	600.06	596.00	-3	4,796	-0.06%
2022/08/18	7	584.71	7	588.16	590.00	0	4,735	0.00%
2022/08/17	0	0.00	1	563.00	562.00	-1	4,710	-0.02%
2022/08/16	3	570.67	2	571.00	567.00	1	4,724	0.02%
2022/08/15	18	572.39	20	567.85	572.00	-2	4,717	-0.04%
2022/08/12	25	543.44	28	545.32	548.00	-3	4,705	-0.06%
2022/08/11	32	540.34	45	538.51	540.00	-13	4,760	-0.27%
2022/08/10	34	524.21	24	523.46	522.00	10	4,722	0.21%
2022/08/09	46	533.46	44	529.77	536.00	2	4,736	0.04%
2022/08/08	6	543.67	6	545.83	546.00	0	4,719	0.00%
2022/08/05	17	532.35	19	541.32	549.00	-2	4,800	-0.04%
2022/08/04	4	516.00	4.2	520.06	520.00	-0.2	4,856	0.00%
2022/08/03	18	503.61	20	507.05	503.00	-2	4,803	-0.04%
2022/08/02	9	511.00	1	511.00	511.00	8	4,826	0.17%
2022/08/01	1	528.00	8	524.00	531.00	-7	4,782	-0.15%
2022/07/29	27	519.52	9	529.22	505.00	18	4,755	0.38%
2022/07/28	8	531.88	7	530.86	524.00	1	4,692	0.02%
2022/07/27	3	539.00	3	541.00	544.00	0	4,654	0.00%
2022/07/26	15	546.13	14	544.50	546.00	1	4,627	0.02%
2022/07/25	5	545.60	5	545.60	549.00	0	4,642	0.00%
2022/07/22	6	554.67	6	552.00	537.00	0	4,600	0.00%
2022/07/21	1	560.00	2	555.50	553.00	-1	4,550	-0.02%
2022/07/20	31	554.84	34	552.38	555.00	-3	4,513	-0.07%
2022/07/19	3	530.00	3	535.33	533.00	0	4,430	0.00%
2022/07/18	35	535.86	33	532.73	540.00	2	4,398	0.05%
2022/07/15	19	512.37	35	512.13	516.00	-16	4,277	-0.37%
2022/07/14	10	465.00	10.1	471.04	478.00	-0.1	4,139	0.00%
2022/07/13	21	460.07	21	457.60	460.00	0	4,037	0.00%
2022/07/12	5	455.70	5	439.00	433.00	0	3,986	0.00%
2022/07/11	2	479.00	2	475.25	475.00	0	3,923	0.00%
2022/07/08	5	481.20	4.1	479.94	478.50	1	3,873	0.02%
2022/07/07	2.1	434.29	3	454.50	469.00	-1	3,781	-0.03%
2022/07/06	4	451.75	2.1	442.44	435.50	2	3,687	0.05%
2022/07/05	9.1	443.20	10	451.05	450.50	-1	3,602	-0.03%
2022/07/04	3	457.50	2	463.00	462.50	1	3,516	0.03%
2022/07/01	1.1	468.90	0	0.00	439.00	1.1	3,466	0.03%
2022/06/30	0	0.00	2	491.00	481.00	-2	3,396	-0.06%
2022/06/29	12	510.08	12	511.00	511.00	0	3,361	0.00%
2022/06/28	2	532.50	0	0.00	522.00	2	3,321	0.06%
2022/06/27	2	523.00	6	522.50	534.00	-4	3,285	-0.12%
2022/06/24	14	492.29	12.1	486.68	486.00	1.9	3,254	0.06%
2022/06/23	9	482.21	8	481.00	480.50	1	3,221	0.03%
2022/06/22	1	498.93	12	491.21	474.00	-11	3,193	-0.34%
2022/06/21	11	514.91	0	0.00	516.00	11	3,152	0.35%
2022/06/20	1.1	527.82	2	518.50	505.00	-0.9	3,185	-0.03%
2022/06/17	10.1	533.36	11	530.73	530.00	-0.9	3,178	-0.03%
2022/06/16	2	572.50	2	549.00	541.00	0	3,119	0.00%
2022/06/15	0	0.00	1	557.00	560.00	-1	3,094	-0.03%
2022/06/14	4	564.00	2	569.50	566.00	2	3,084	0.06%
2022/06/10	2	588.00	3	574.67	588.00	-1	3,023	-0.03%
2022/06/09	14	576.43	21	577.43	575.00	-7	2,962	-0.24%
2022/06/08	11	581.36	7	573.74	584.00	4	2,910	0.14%
2022/06/07	5	544.60	2	559.50	560.00	3	2,840	0.11%
2022/06/06	0	0.00	2	540.50	538.00	-2	2,818	-0.07%
2022/06/02	4	564.50	20	546.20	542.00	-16	2,806	-0.57%
2022/06/01	9	565.44	4.6	573.02	566.00	4.4	2,782	0.16%
2022/05/31	3	558.67	9	554.56	553.00	-6	2,738	-0.22%
2022/05/30	1	558.00	0	0.00	555.00	1	2,725	0.04%
2022/05/27	0	0.00	1	559.99	555.00	-1	2,706	-0.04%
2022/05/26	8	564.38	7	571.71	563.00	1	2,668	0.04%
2022/05/25	1	563.00	4	558.75	576.00	-3	2,632	-0.11%
2022/05/24	3	560.00	3	565.67	555.00	0	2,581	0.00%
2022/05/23	10	562.10	9	564.11	561.00	1	2,540	0.04%
2022/05/20	16	568.06	23	552.43	573.00	-7	2,505	-0.28%
2022/05/19	15	545.33	12.1	529.43	547.00	3	2,412	0.12%
2022/05/18	12	535.00	0	0.00	535.00	12	2,292	0.52%
2022/05/17	9	525.56	8	519.50	529.00	1	2,261	0.04%
2022/05/16	9	518.33	12	526.33	517.00	-3	2,238	-0.13%
2022/05/13	21	514.57	35	517.26	518.00	-14	2,177	-0.64%
2022/05/12	11	510.91	7	520.86	505.00	4	2,042	0.20%
2022/05/11	17	497.50	9.1	494.93	499.00	7.9	1,906	0.42%
2022/05/10	2	461.75	2.8	478.79	497.00	-0.8	1,891	-0.04%
2022/05/09	1	473.50	1	478.49	466.00	0	1,838	0.00%
2022/05/06	1	473.00	0	0.00	491.00	1	1,821	0.05%
2022/05/05	9	488.78	4	489.88	488.00	5	1,794	0.28%
2022/05/04	2	443.75	2	440.12	447.00	0	1,728	0.00%
2022/05/03	1	427.50	1	429.00	432.00	0	1,708	0.00%
2022/04/29	9	402.31	8	414.50	414.50	1	1,677	0.06%
2022/04/28	11	383.00	12	379.83	383.00	-1	1,647	-0.06%
2022/04/27	1	384.00	0	0.00	384.00	1	1,639	0.06%
2022/04/26	1.1	391.24	1	410.00	391.00	0.1	1,624	0.01%
2022/04/25	1.1	404.26	0	0.00	406.00	1.1	1,610	0.07%
2022/04/22	0.1	451.00	0	0.00	444.00	0.1	1,596	0.01%
2022/04/15	0.2	463.00	0	0.00	457.50	0.2	1,600	0.01%
2022/04/13	2.5	480.20	2	480.01	480.00	0.5	1,654	0.03%
2022/04/12	0	0.00	2	475.00	474.50	-2	1,652	-0.12%
2022/04/11	0	0.00	1	462.00	460.00	-1	1,644	-0.06%
2022/04/08	2	477.00	1	485.00	478.00	1	1,636	0.06%
2022/04/07	1	489.00	2	486.00	482.00	-1	1,633	-0.06%
2022/04/06	4	492.00	0	0.00	490.00	4	1,614	0.25%
2022/03/30	5	525.00	7	530.14	520.00	-2	1,594	-0.13%
2022/03/29	1	515.00	1	517.97	518.00	0	1,573	0.00%
2022/03/28	2	508.00	0	0.00	508.00	2	1,561	0.13%
2022/03/24	0	0.00	1	514.96	518.00	-1	1,536	-0.07%
2022/03/23	1	515.00	3.1	508.73	517.00	-2.1	1,576	-0.13%
2022/03/22	2	475.00	9.1	479.14	488.00	-7.1	1,580	-0.45%
2022/03/21	2	461.75	1	459.00	459.00	1	1,555	0.06%
2022/03/18	1	454.00	0	0.00	459.00	1	1,558	0.06%
2022/03/17	1	456.50	2	459.75	463.00	-1	1,562	-0.06%
2022/03/16	15	439.23	15	431.50	431.50	0	1,549	0.00%
2022/03/15	4.1	439.77	3	436.33	427.00	1.1	1,564	0.07%
2022/03/14	0	0.00	2	461.50	463.00	-2	1,558	-0.13%
2022/03/11	1	477.50	0	0.00	475.00	1	1,574	0.06%
2022/03/10	3	470.17	2	474.25	475.50	1	1,592	0.06%
2022/03/09	4	454.50	3	455.67	455.00	1	1,600	0.06%
2022/03/08	1	439.50	3	444.50	444.00	-2	1,607	-0.12%
2022/03/07	1	442.59	3	452.32	447.00	-2	1,606	-0.12%
2022/03/04	0	0.00	1	477.00	477.00	-1	1,599	-0.06%
2022/03/03	2	479.76	4	480.00	482.00	-2	1,603	-0.12%
2022/03/02	1	471.00	3	468.50	471.00	-2	1,593	-0.13%
2022/03/01	1	467.50	0	0.00	462.00	1	1,624	0.06%
2022/02/25	14	445.46	22	454.18	457.00	-8	1,646	-0.49%
2022/02/24	1	439.21	2	438.00	440.00	-1	1,663	-0.06%
2022/02/23	3	454.00	2	459.50	452.50	1	1,661	0.06%
2022/02/22	4	453.82	0	0.00	451.00	4	1,687	0.24%
2022/02/21	1	466.00	3	474.33	476.00	-2	1,689	-0.12%
2022/02/18	0	0.00	2	462.50	463.00	-2	1,717	-0.12%
2022/02/17	1	457.03	0	0.00	458.50	1	1,739	0.06%
2022/02/16	6	484.33	5	480.74	477.00	1	1,751	0.05%
2022/02/15	3	467.17	0	0.00	464.50	3	1,750	0.17%
2022/02/14	0	0.00	0.3	462.00	461.00	-0.3	1,786	-0.02%
2022/02/11	4	472.25	2	473.03	470.00	2	1,800	0.11%
2022/02/10	4	466.75	3	469.83	473.00	1	1,846	0.05%
2022/02/09	2	466.25	2	471.00	476.00	0	1,863	0.00%
2022/02/08	16	453.59	14	458.00	458.00	2	1,860	0.11%
2022/02/07	4.1	453.61	0	0.00	440.50	4.1	1,861	0.22%
2022/01/26	0	474.50	0	0.00	472.50	0	1,828	0.00%
2022/01/25	1.2	476.97	1	473.50	467.00	0.2	1,855	0.01%
2022/01/21	1	490.00	0	0.00	486.50	1	1,924	0.05%
2022/01/20	3	499.67	2	497.25	495.50	1	1,983	0.05%
2022/01/19	0.1	513.00	0	0.00	504.00	0.1	2,021	0.00%
2022/01/18	6	525.50	9	530.44	523.00	-3	2,067	-0.15%
2022/01/17	2	507.00	1	514.01	517.00	1	2,108	0.05%
2022/01/14	3	492.15	0	0.00	507.00	3	2,221	0.14%
2022/01/13	2	499.50	0	0.00	498.00	2	2,277	0.09%
2022/01/12	0.1	507.00	0	506.00	505.00	0	2,315	0.00%
2022/01/11	4	509.76	2	503.50	505.00	2	2,362	0.09%
2022/01/10	2	522.00	0	0.00	523.00	2	2,378	0.08%
2022/01/07	0	529.00	0	0.00	527.00	0	2,463	0.00%
2022/01/06	2.1	553.25	3	568.00	545.00	-0.9	2,478	-0.04%
2022/01/05	0	583.00	0	0.00	580.00	0	2,491	0.00%
2022/01/04	4	595.50	1	582.00	582.00	3	2,535	0.12%
2021/12/30	1.1	588.95	0	591.00	586.00	1	2,738	0.04%
2021/12/29	3	590.00	2	593.00	591.00	1	2,812	0.04%
2021/12/28	2	599.00	0	0.00	591.00	2	2,895	0.07%
2021/12/27	3	596.33	0	0.00	595.00	3	2,931	0.10%
2021/12/23	9	603.00	9	611.00	603.00	0	3,015	0.00%
2021/12/20	0	0.00	4	608.75	601.00	-4	3,118	-0.13%
2021/12/17	17	610.24	56	639.00	604.00	-39	3,201	-1.22%
2021/12/16	45	661.00	3	659.67	661.00	42	3,180	1.32%
2021/12/14	8	585.00	8	591.00	585.00	0	3,260	0.00%
2021/12/13	0	0.00	2	592.00	592.00	-2	3,381	-0.06%
2021/12/10	1	573.00	1	580.00	584.00	0	3,472	0.00%
2021/12/09	0	0.00	1	580.00	587.00	-1	3,561	-0.03%
2021/12/08	1	576.00	1	575.00	573.00	0	3,565	0.00%
2021/12/07	1	567.00	0.1	577.00	568.00	0.9	3,579	0.03%
2021/12/06	3	580.00	0	0.00	572.00	3	3,568	0.08%
2021/12/03	0	0.00	0	601.00	599.00	0	3,569	0.00%
2021/12/02	12	595.00	15	590.80	595.00	-3	3,574	-0.08%
2021/12/01	0	0.00	1	592.00	592.00	-1	3,588	-0.03%
2021/11/30	0	584.00	0	0.00	589.00	0	3,622	0.00%
2021/11/29	0	574.00	0	0.00	580.00	0	3,680	0.00%
2021/11/26	18	560.78	18	566.22	567.00	0	3,708	0.00%
2021/11/25	2	559.50	0	0.00	560.00	2	3,724	0.05%
2021/11/24	3	582.67	3	580.33	572.00	0	3,706	0.00%
2021/11/23	3	584.33	0	587.00	582.00	3	3,695	0.08%
2021/11/19	0	0.00	0.1	600.10	600.00	-0.1	3,783	0.00%
2021/11/17	1	597.00	0	0.00	604.00	1	3,763	0.03%
2021/11/16	0	589.00	3	589.33	586.00	-3	3,734	-0.08%
2021/11/15	1	582.00	0	0.00	570.00	1	3,718	0.03%
2021/11/12	13.1	578.58	11	582.00	578.00	2.1	3,700	0.06%
2021/11/11	0	588.00	1	592.00	588.00	-1	3,678	-0.03%
2021/11/10	2	581.50	0	0.00	583.00	2	3,648	0.05%
2021/11/09	1	592.00	2	588.00	591.00	-1	3,628	-0.03%
2021/11/08	1	612.00	0	604.00	598.00	1	3,596	0.03%
2021/11/05	1	619.00	1	608.00	618.00	0	3,552	0.00%
2021/11/04	2	607.50	3	608.67	603.00	-1	3,533	-0.03%
2021/11/03	1	601.00	1	601.97	605.00	0	3,518	0.00%
2021/11/02	2	616.00	1	615.00	594.00	1	3,493	0.03%
2021/11/01	3	617.32	3	615.33	609.00	0	3,480	0.00%
2021/10/29	8	598.00	8	603.63	598.00	0	3,466	0.00%
2021/10/28	2	607.02	2.1	600.46	599.00	-0.1	3,456	0.00%
2021/10/27	6	585.67	8	594.00	600.00	-2	3,402	-0.06%
2021/10/26	3	564.00	3	569.00	567.00	0	3,366	0.00%
2021/10/25	31	580.03	30	577.57	580.00	1	3,316	0.03%
2021/10/22	2	557.99	5	557.40	572.00	-3	3,281	-0.09%
2021/10/21	2	539.00	1.1	533.58	532.00	0.9	3,229	0.03%
2021/10/18	10	509.20	12	505.92	505.00	-2	3,103	-0.06%
2021/10/15	17	533.24	16	521.63	502.00	1	3,085	0.03%
2021/10/14	5	503.40	5	505.40	505.00	0	3,006	0.00%
2021/10/13	4	504.63	3	505.52	496.50	1	2,973	0.03%
2021/10/12	2	527.50	0	0.00	519.00	2	2,946	0.07%
2021/10/08	28	531.89	28	526.32	532.00	0	2,914	0.00%
2021/10/07	3	503.33	3.2	514.36	528.00	-0.2	2,796	-0.01%
2021/10/06	12	483.00	13	492.23	480.00	-1	2,746	-0.04%
2021/10/05	10	460.70	7	484.00	483.50	3	2,717	0.11%
2021/10/04	1	473.50	2	473.00	464.00	-1	2,661	-0.04%
2021/10/01	0	491.50	1	492.46	481.50	-1	2,650	-0.04%
2021/09/30	10	497.50	9	499.17	501.00	1	2,630	0.04%
2021/09/29	1	480.02	1	493.50	483.00	0	2,602	0.00%
2021/09/28	1	505.00	3	499.50	500.00	-2	2,680	-0.07%
2021/09/27	1	490.50	0.1	502.00	504.00	0.9	2,748	0.03%
2021/09/24	0	0.00	2	498.50	499.50	-2	2,727	-0.07%
2021/09/23	2	481.99	0	0.00	488.00	2	2,636	0.08%
2021/09/22	1	475.49	0	0.00	464.50	1	2,601	0.04%
2021/09/17	4	487.88	4.1	492.35	494.50	-0.1	2,551	-0.01%
2021/09/16	3	494.99	5	492.30	472.50	-2	2,466	-0.08%
2021/09/15	3	480.00	3.1	483.45	476.00	-0.1	2,368	0.00%
2021/09/14	2	473.50	1.1	481.45	474.00	0.9	2,293	0.04%
2021/09/13	0	0.00	3	459.00	462.00	-3	2,228	-0.13%
2021/09/08	2	445.00	1	453.00	433.00	1	2,346	0.04%
2021/09/07	0	0.00	2	446.50	449.00	-2	2,360	-0.08%
2021/09/06	2	459.25	0.1	446.00	446.00	1.9	2,397	0.08%
2021/09/03	0	0.00	2.1	458.67	464.50	-2.1	2,456	-0.09%
2021/09/02	18	452.67	19	447.26	452.00	-1	2,430	-0.04%
2021/09/01	1	444.50	3	439.33	446.00	-2	2,368	-0.08%
2021/08/31	1	420.50	2	425.25	432.50	-1	2,327	-0.04%
2021/08/30	3	414.83	1	421.50	415.00	2	2,315	0.09%
2021/08/27	12	418.25	12	422.46	422.50	0	2,300	0.00%
2021/08/26	2	428.00	7	433.21	422.50	-5	2,281	-0.22%
2021/08/25	1	405.00	3	413.00	417.00	-2	2,186	-0.09%
2021/08/24	0	0.00	3	409.83	409.50	-3	2,193	-0.14%
2021/08/23	6	395.50	7	398.00	398.50	-1	2,178	-0.05%
2021/08/20	6	383.42	4	389.00	387.00	2	2,184	0.09%
2021/08/19	3	382.00	1	385.00	383.00	2	2,192	0.09%
2021/08/18	0	0.00	3	365.00	388.00	-3	2,203	-0.14%
2021/08/17	0	0.00	2	378.50	375.50	-2	2,235	-0.09%
2021/08/12	3	384.83	4	384.38	387.50	-1	2,285	-0.04%
2021/08/10	3	376.00	0	0.00	377.00	3	2,318	0.13%
2021/08/05	3	380.00	0	0.00	381.00	3	2,389	0.13%
2021/08/04	3.1	388.24	0	0.00	384.50	3.1	2,414	0.13%
2021/08/03	2.1	395.84	2	397.00	393.00	0.1	2,420	0.00%
2021/08/02	1	408.50	0	0.00	408.50	1	2,406	0.04%
2021/07/30	1	422.00	0	0.00	411.50	1	2,418	0.04%
2021/07/29	2	407.00	5	415.80	420.00	-3	2,442	-0.12%
2021/07/28	2	417.75	1	407.50	408.00	1	2,456	0.04%
2021/07/27	6	448.67	5	444.70	428.00	1	2,497	0.04%
2021/07/26	1	435.50	1	440.50	441.00	0	2,461	0.00%
2021/07/23	1	436.50	0	0.00	433.50	1	2,510	0.04%
2021/07/22	1	431.00	2	436.50	440.50	-1	2,504	-0.04%
2021/07/21	3	434.17	1	437.00	424.50	2	2,528	0.08%
2021/07/20	0.1	430.00	0	0.00	427.50	0.1	2,545	0.00%
2021/07/19	0	0.00	10	438.50	447.50	-10	2,542	-0.39%
2021/07/15	0	0.00	6	453.33	453.00	-6	2,609	-0.23%
2021/07/14	2	448.25	1	450.50	448.00	1	2,628	0.04%
2021/07/13	5	461.20	5	451.00	446.00	0	2,663	0.00%
2021/07/12	2	448.50	1	441.50	463.00	1	2,742	0.04%
2021/07/09	1	445.00	5	438.50	440.00	-4	2,842	-0.14%
2021/07/08	1	436.50	2	440.00	438.50	-1	2,854	-0.04%
2021/07/06	6	450.42	1	444.00	438.00	5	2,879	0.17%
2021/07/05	20	448.10	36	452.57	445.00	-16	2,914	-0.55%
2021/07/02	35	447.56	6	430.92	448.50	29	2,826	1.03%
2021/06/25	1	425.50	0	418.50	418.50	1	2,885	0.03%
2021/06/24	0	0.00	2	418.25	424.50	-2	2,911	-0.07%
2021/06/23	1	416.00	1	415.50	417.00	0	2,929	0.00%
2021/06/22	1	410.00	1.1	409.59	405.50	-0.1	2,980	0.00%
2021/06/21	0	0.00	3	417.00	417.00	-3	3,003	-0.10%
2021/06/18	4	421.25	5	417.80	410.00	-1	2,976	-0.03%
2021/06/17	12	414.75	19	407.84	415.00	-7	2,919	-0.24%
2021/06/16	13	406.77	15	400.87	408.00	-2	2,910	-0.07%
2021/06/15	3	403.83	6	399.92	403.00	-3	2,885	-0.10%
2021/06/11	5	382.50	11	382.23	389.00	-6	2,856	-0.21%
2021/06/10	6	361.00	7	363.36	365.50	-1	2,787	-0.04%
2021/06/09	1	360.00	0	0.00	354.00	1	2,813	0.04%
2021/06/07	1	344.00	0	0.00	351.50	1	2,913	0.03%
2021/06/04	1	343.50	2	352.75	351.50	-1	2,919	-0.03%
2021/06/03	0	0.00	1	352.00	352.00	-1	2,947	-0.03%
2021/06/02	1	351.00	1	350.00	350.00	0	2,995	0.00%
2021/06/01	11	362.50	1	364.50	356.00	10	3,039	0.33%
2021/05/31	1	360.00	1	359.00	360.00	0	3,067	0.00%
2021/05/28	2	356.50	1	354.50	357.00	1	3,126	0.03%
2021/05/27	2	348.50	7	352.71	354.00	-5	3,184	-0.16%
2021/05/26	1	346.50	0	0.00	346.50	1	3,237	0.03%
2021/05/25	9	350.72	0	0.00	347.50	9	3,345	0.27%
2021/05/24	2	346.25	2	352.50	352.00	0	3,494	0.00%
2021/05/21	0	0.00	1	336.00	340.50	-1	3,556	-0.03%
2021/05/20	0	0.00	1	323.00	325.00	-1	3,657	-0.03%
2021/05/19	1	320.50	0	0.00	320.50	1	3,700	0.03%
2021/05/18	0	0.00	1	321.50	331.00	-1	3,776	-0.03%
2021/05/17	3	320.50	2	303.50	304.50	1	3,830	0.03%
2021/05/14	1	329.00	2	330.50	331.00	-1	3,849	-0.03%
2021/05/12	2	319.50	2	333.75	319.50	0	3,873	0.00%
2021/05/11	2	335.75	0	0.00	333.00	2	3,910	0.05%
2021/05/07	0	0.00	1	367.00	364.50	-1	4,065	-0.02%
2021/05/05	0	0.00	2	371.25	360.00	-2	4,102	-0.05%
2021/05/04	1	372.03	0	0.00	377.00	1	4,152	0.02%
2021/05/03	2	391.25	5	393.70	387.00	-3	4,178	-0.07%
2021/04/29	7	412.79	7	409.36	402.50	0	4,239	0.00%
2021/04/28	4	406.88	2	404.75	405.00	2	4,253	0.05%
2021/04/27	0	0.00	4	406.13	409.00	-4	4,350	-0.09%
2021/04/26	4	400.50	1	398.50	400.00	3	4,366	0.07%
2021/04/23	0	0.00	1	402.50	405.00	-1	4,395	-0.02%
2021/04/22	3	396.83	2	399.50	395.50	1	4,510	0.02%
2021/04/21	2	414.25	0	0.00	409.50	2	4,604	0.04%
2021/04/20	1	410.00	3	415.00	422.50	-2	4,788	-0.04%
2021/04/19	2	409.00	1	406.50	406.50	1	4,889	0.02%
2021/04/16	17	423.94	78	439.54	417.50	-61	4,960	-1.23%
2021/04/15	73	439.49	12	419.08	440.00	61	5,031	1.21%
2021/04/14	0	399.00	0.1	392.23	400.00	0	5,071	0.00%
2021/04/13	2	401.75	0	0.00	399.50	2	5,307	0.04%
2021/04/12	2	402.25	9	403.72	395.00	-7	5,572	-0.13%
2021/04/09	0	0.00	5	409.30	405.00	-5	5,684	-0.09%
2021/04/08	0	0.00	2	412.50	413.50	-2	5,670	-0.04%
2021/04/07	3	413.33	7	412.50	411.00	-4	5,725	-0.07%
2021/04/06	6	417.17	6	416.00	413.50	0	5,725	0.00%
2021/04/01	8	407.00	6	410.08	413.50	2	5,764	0.03%
2021/03/31	2	401.00	3	398.00	398.50	-1	5,713	-0.02%
2021/03/30	1	398.00	1	395.50	395.50	0	5,713	0.00%
2021/03/29	2	403.00	1	398.50	395.50	1	5,729	0.02%
2021/03/26	3	393.50	2	390.75	393.50	1	5,743	0.02%
2021/03/25	10	383.35	2	386.50	386.50	8	5,724	0.14%
2021/03/24	3	393.03	2	384.50	382.50	1	5,689	0.02%
2021/03/23	4	403.50	4	403.00	399.50	0	5,729	0.00%
2021/03/22	4	399.88	0	0.00	401.00	4	5,773	0.07%
2021/03/19	1	400.10	0	0.00	400.00	1	5,785	0.02%
2021/03/18	0	0.00	1	417.00	418.00	-1	5,774	-0.02%
2021/03/17	1	421.00	0	0.00	416.50	1	5,876	0.02%
2021/03/16	0	0.00	1	412.00	411.00	-1	5,953	-0.02%
2021/03/15	2.1	416.91	0	0.00	416.50	2.1	6,147	0.03%
2021/03/12	6	427.67	1	425.00	419.50	5	6,163	0.08%
2021/03/11	1	400.00	2	413.50	420.00	-1	6,169	-0.02%
2021/03/10	1	403.00	3	397.00	396.50	-2	6,138	-0.03%
2021/03/08	7	406.64	8	401.75	395.00	-1	6,165	-0.02%
2021/03/05	6	411.08	1	414.00	405.00	5	6,199	0.08%
2021/03/04	2	421.50	0	0.00	420.00	2	6,167	0.03%
2021/03/03	1	427.00	0	0.00	427.00	1	6,131	0.02%
2021/03/02	30	432.53	27	444.83	430.00	3	6,088	0.05%
2021/02/26	3.1	451.38	2	462.00	449.00	1.1	6,070	0.02%
2021/02/25	7	477.93	7	497.21	475.00	0	6,036	0.00%
2021/02/24	3	485.17	8.9	483.60	478.50	-5.9	5,961	-0.10%
2021/02/23	6	462.50	4	467.75	461.00	2	5,894	0.03%
2021/02/22	2	466.00	5	476.40	480.00	-3	5,856	-0.05%
2021/02/19	2	432.00	3	435.83	436.50	-1	5,812	-0.02%
2021/02/18	10	421.90	11	422.00	426.50	-1	5,892	-0.02%
2021/02/17	2	418.50	10	413.85	421.00	-8	6,034	-0.13%
2021/02/05	7	401.36	3	400.83	397.50	4	6,238	0.06%
2021/02/04	7	407.50	7	410.64	406.00	0	6,291	0.00%
2021/02/03	1	413.00	4	417.25	417.00	-3	6,317	-0.05%
2021/02/02	6	416.92	8	412.00	417.00	-2	6,387	-0.03%
2021/02/01	45	400.91	46	407.80	408.00	-1	6,444	-0.02%
2021/01/29	58	398.13	56	417.49	395.00	2	6,406	0.03%
2021/01/28	10	413.94	9	406.67	415.00	1	6,299	0.02%
2021/01/27	10	409.05	8	414.25	417.00	2	6,256	0.03%
2021/01/26	2	416.00	3	400.17	400.00	-1	6,204	-0.02%
2021/01/25	6	415.25	3	409.50	411.50	3	6,135	0.05%
2021/01/22	1	418.00	5	416.00	413.50	-4	6,044	-0.07%
2021/01/21	6	410.00	3	412.33	410.00	3	5,956	0.05%
2021/01/20	6	409.58	13	405.38	399.00	-7	5,884	-0.12%
2021/01/19	7	408.14	10	410.30	413.00	-3	5,780	-0.05%
2021/01/18	7	401.71	2	398.75	407.00	5	5,725	0.09%
2021/01/15	11	423.32	6	409.00	407.00	5	5,672	0.09%
2021/01/14	51	424.28	48	430.53	423.50	3	5,550	0.05%
2021/01/13	10	413.45	11.1	425.92	437.50	-1.1	5,409	-0.02%
2021/01/12	2	404.25	5	402.00	398.00	-3	5,200	-0.06%
2021/01/11	8	397.19	9	397.22	401.50	-1	5,071	-0.02%
2021/01/08	36	389.38	36	394.53	388.00	0	4,979	0.00%
2021/01/07	25	384.02	25	387.70	385.50	0	4,812	0.00%
2021/01/06	105	375.34	102	395.34	373.50	3	4,647	0.06%	大買/大賣/
2021/01/05	18	395.72	16	391.59	399.50	2	4,403	0.05%
2021/01/04	6	362.17	8	361.56	372.50	-2	4,126	-0.05%
2020/12/31	4	339.00	1	339.00	339.00	3	3,991	0.08%
2020/12/30	7	336.43	8	334.13	336.00	-1	3,963	-0.03%
2020/12/29	1	329.00	3	328.67	330.00	-2	3,958	-0.05%
2020/12/28	3	326.17	3	332.33	323.00	0	3,922	0.00%
2020/12/25	4	319.00	3	318.00	319.00	1	3,839	0.03%
2020/12/24	2	313.50	0	0.00	313.50	2	3,836	0.05%
2020/12/23	3	312.67	1	316.00	314.50	2	3,849	0.05%
2020/12/22	3	312.83	0	0.00	309.50	3	3,847	0.08%
2020/12/18	1	322.50	1	326.00	321.00	0	3,830	0.00%
2020/12/17	2	335.00	2	332.00	328.00	0	3,824	0.00%
2020/12/16	3	331.67	5	328.00	325.00	-2	3,742	-0.05%
2020/12/14	2	323.50	3	321.67	319.00	-1	3,670	-0.03%
2020/12/11	5	324.30	2	316.50	322.50	3	3,665	0.08%
2020/12/10	5	342.30	16	344.22	340.50	-11	3,550	-0.31%
2020/12/09	25	344.32	21	335.69	347.50	4	3,451	0.12%
2020/12/08	11	316.23	9	317.83	316.00	2	3,244	0.06%
2020/12/07	2	316.00	1	313.00	326.00	1	3,191	0.03%
2020/12/03	1	320.50	1	320.50	321.00	0	3,129	0.00%
2020/12/02	3	324.00	1	326.00	325.00	2	3,122	0.06%
2020/12/01	5	334.50	6	332.33	329.50	-1	3,090	-0.03%
2020/11/30	2	329.50	1	335.00	330.00	1	3,020	0.03%
2020/11/27	3	329.00	2	329.25	329.50	1	3,008	0.03%
2020/11/25	3	327.67	1	334.00	331.00	2	3,020	0.07%
2020/11/20	3	343.17	6	346.00	339.50	-3	2,953	-0.10%
2020/11/19	2	337.25	2	338.00	339.00	0	2,840	0.00%
2020/11/18	1	338.50	7	339.21	343.00	-6	2,847	-0.21%
2020/11/17	10.1	336.41	10	341.55	335.50	0.1	2,810	0.00%
2020/11/16	11	337.55	5	343.07	344.00	6	2,729	0.22%
2020/11/13	11	319.18	19	318.66	322.00	-8	2,512	-0.32%
2020/11/12	2	304.50	13	301.04	303.00	-11	2,245	-0.49%
2020/11/11	2	293.25	1	296.00	294.00	1	2,168	0.05%
2020/11/10	7	295.00	6	292.00	290.00	1	2,135	0.05%
2020/11/09	4	282.00	4	284.25	292.50	0	1,998	0.00%
2020/11/06	3	269.50	2	272.25	266.00	1	1,868	0.05%
2020/11/05	0	0.00	3	264.00	267.00	-3	1,825	-0.16%
2020/11/04	0	0.00	1	258.00	265.50	-1	1,831	-0.05%
2020/11/03	2	257.50	1	257.50	257.00	1	1,847	0.05%
2020/11/02	6	253.67	5	255.70	253.00	1	1,902	0.05%
2020/10/27	1	268.00	1	267.00	267.00	0	2,135	0.00%
2020/10/26	0	0.00	0.1	266.50	265.00	-0.1	2,150	-0.01%
2020/10/22	1	269.50	0	0.00	267.00	1	2,338	0.04%
2020/10/20	1	268.00	0	0.00	268.00	1	2,496	0.04%
2020/10/19	0	0.00	1	263.00	263.00	-1	2,524	-0.04%
2020/10/16	1	270.50	1	272.50	264.50	0	2,584	0.00%
2020/10/08	0	0.00	1	274.50	272.00	-1	3,018	-0.03%
2020/10/07	18	270.36	22	271.48	272.00	-4	3,117	-0.13%
2020/10/06	6	274.50	0	0.00	271.00	6	3,174	0.19%
2020/09/30	6	260.42	6	260.00	260.00	0	3,406	0.00%
2020/09/29	2	266.00	2	257.50	257.00	0	3,662	0.00%
2020/09/28	0	0.00	1	261.50	265.00	-1	3,916	-0.03%
2020/09/25	1	254.50	1	263.50	258.00	0	4,019	0.00%
2020/09/24	1	259.00	1	263.00	258.50	0	4,134	0.00%
2020/09/23	0	0.00	1	267.00	267.00	-1	4,217	-0.02%
2020/09/22	1	258.00	0	0.00	257.50	1	4,264	0.02%
2020/09/18	1	261.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	10	267.30	10	264.50	264.50	0	4,781	0.00%
2020/09/16	1	269.50	2	272.75	269.00	-1	4,908	-0.02%
2020/09/15	1	267.00	0	0.00	266.50	1	4,897	0.02%
2020/09/14	1	266.50	2	266.75	268.50	-1	4,950	-0.02%
2020/09/09	1	258.50	1	257.00	258.00	0	4,915	0.00%
2020/09/04	2	270.25	0	0.00	271.50	2	4,900	0.04%
2020/09/03	0	0.00	7	271.64	268.00	-7	4,884	-0.14%
2020/09/01	1	272.50	6	270.25	272.00	-5	4,926	-0.10%
2020/08/31	7	266.00	0	0.00	264.50	7	4,940	0.14%
2020/08/28	7	273.79	1	271.00	271.50	6	4,953	0.12%
2020/08/26	0	0.00	1	287.00	289.00	-1	4,915	-0.02%
2020/08/25	0	0.00	2	285.50	288.50	-2	4,930	-0.04%
2020/08/21	27	275.65	28	277.52	277.50	-1	4,898	-0.02%
2020/08/20	4	288.75	2	281.25	267.50	2	4,857	0.04%
2020/08/19	5	300.30	2	305.75	296.00	3	4,798	0.06%
2020/08/18	0	0.00	1	299.50	300.50	-1	4,773	-0.02%
2020/08/17	0	0.00	1	301.50	301.00	-1	4,775	-0.02%
2020/08/14	1	301.50	1	299.00	301.50	0	4,801	0.00%
2020/08/13	0	0.00	2	293.50	292.00	-2	4,788	-0.04%
2020/08/12	0	0.00	2	295.00	294.00	-2	4,788	-0.04%
2020/08/11	3	300.83	3	301.17	301.50	0	4,795	0.00%
2020/08/07	0	0.00	2	308.00	306.50	-2	4,771	-0.04%
2020/08/06	1	307.00	100	308.26	302.50	-99	4,746	-2.09%
2020/08/05	6	314.75	7	317.71	313.00	-1	4,707	-0.02%
2020/08/04	104	315.19	12	312.92	315.50	92	4,674	1.97%	大買/
2020/08/03	0	0.00	2	299.00	304.50	-2	4,627	-0.04%
2020/07/31	5	288.30	4	292.50	292.50	1	4,578	0.02%
2020/07/30	2	289.50	0	0.00	291.00	2	4,574	0.04%
2020/07/29	22	288.18	22	292.00	292.00	0	4,565	0.00%
2020/07/28	17	302.79	18	294.31	289.00	-1	4,531	-0.02%
2020/07/27	3	308.33	3	311.17	307.00	0	4,400	0.00%
2020/07/24	6	310.33	6	309.67	299.00	0	4,337	0.00%
2020/07/23	1	304.00	1	301.00	309.50	0	4,253	0.00%
2020/07/22	9	301.83	3	303.33	305.50	6	4,219	0.14%
2020/07/21	15	298.33	18	299.44	298.50	-3	4,180	-0.07%
2020/07/20	9	281.89	7	291.50	291.50	2	4,097	0.05%
2020/07/17	6	285.00	1	280.00	284.00	5	4,029	0.12%
2020/07/16	2	293.25	7	292.36	290.00	-5	3,920	-0.13%
2020/07/15	8	310.56	1	314.50	299.00	7	3,816	0.18%
2020/07/14	2	315.00	2	312.25	317.50	0	3,739	0.00%
2020/07/13	11	309.50	10	311.00	311.00	1	3,633	0.03%
2020/07/10	0	0.00	7.4	311.82	306.50	-7.4	3,577	-0.21%
2020/07/09	101	323.00	99	330.28	322.00	2	3,474	0.06%	大買/
2020/07/08	119	315.27	113	322.91	323.50	6	3,286	0.18%	大買/大賣/
2020/07/07	14.1	329.75	15	327.40	321.50	-1	3,039	-0.03%
2020/07/06	5	303.40	3	310.83	312.50	2	2,812	0.07%
2020/07/03	3	280.50	11	276.23	284.50	-8	2,700	-0.30%
2020/07/02	31	258.66	36	256.39	259.00	-5	2,580	-0.19%
2020/07/01	3	257.00	16	260.41	253.50	-13	2,497	-0.52%
2020/06/30	61	252.46	66	257.10	252.50	-5	2,416	-0.21%
2020/06/29	22	259.89	3	251.83	260.00	19	2,287	0.83%
2020/06/24	39	250.23	27	251.28	242.50	12	2,105	0.57%
2020/06/23	3	237.67	6	234.50	242.50	-3	1,877	-0.16%
2020/06/22	1	218.00	0	0.00	220.50	1	1,757	0.06%
2020/06/18	2	218.25	0	0.00	219.50	2	1,726	0.12%
2020/06/17	1	220.50	4	222.25	220.50	-3	1,740	-0.17%
2020/06/12	0	0.00	16	211.19	216.50	-16	1,796	-0.89%
2020/06/11	3	227.50	14	223.79	220.50	-11	1,803	-0.61%
2020/06/10	1	226.00	0	0.00	227.00	1	1,807	0.06%
2020/06/09	4	228.75	4	225.50	224.00	0	1,825	0.00%
2020/06/08	5	234.20	3	233.17	231.00	2	1,817	0.11%
2020/06/05	9	229.89	0	0.00	229.00	9	1,780	0.51%
2020/06/04	22	234.82	6	233.83	233.00	16	1,757	0.91%
2020/06/03	3	229.00	13	226.42	229.00	-10	1,711	-0.58%
2020/06/02	1	225.50	2	228.25	223.50	-1	1,696	-0.06%
2020/06/01	2	229.75	2	229.00	227.50	0	1,685	0.00%
2020/05/29	3	231.50	1	231.50	231.00	2	1,662	0.12%
2020/05/28	6	230.92	3	230.67	229.00	3	1,658	0.18%
2020/05/27	1	229.00	4	230.00	228.00	-3	1,642	-0.18%
2020/05/26	4	229.88	1	229.50	229.00	3	1,643	0.18%
2020/05/25	6	227.83	8	225.25	229.50	-2	1,640	-0.12%
2020/05/22	6	225.00	8	228.88	224.00	-2	1,635	-0.12%
2020/05/21	8	232.00	1	232.00	234.00	7	1,606	0.44%
2020/05/20	3	224.17	0	0.00	224.50	3	1,565	0.19%
2020/05/19	1	223.50	1	224.50	223.50	0	1,555	0.00%
2020/05/18	1	223.00	1	224.50	221.00	0	1,549	0.00%
2020/05/15	0	0.00	4	216.50	216.00	-4	1,527	-0.26%
2020/05/14	1	219.00	0	0.00	217.50	1	1,528	0.07%
2020/05/13	2	219.75	0	0.00	221.50	2	1,543	0.13%
2020/05/11	3	218.67	1	218.50	218.00	2	1,622	0.12%
2020/05/08	2	229.00	0	0.00	222.50	2	1,618	0.12%
2020/05/07	0	0.00	1	230.00	230.00	-1	1,577	-0.06%
2020/05/06	2	235.00	0	0.00	228.50	2	1,560	0.13%
2020/05/05	2	233.50	2	234.50	233.50	0	1,551	0.00%
2020/05/04	10	235.55	13	235.00	234.50	-3	1,544	-0.19%
2020/04/30	1	242.50	1	242.00	242.50	0	1,541	0.00%
2020/04/29	1	239.00	3	236.17	238.00	-2	1,534	-0.13%
2020/04/27	6	234.58	1	237.00	235.50	5	1,529	0.33%
2020/04/24	4	229.25	8	228.00	228.00	-4	1,518	-0.26%
2020/04/23	3	241.00	0	0.00	237.50	3	1,509	0.20%
2020/04/22	0	0.00	2.1	232.51	241.00	-2.1	1,516	-0.14%
2020/04/21	0	0.00	4	237.50	236.50	-4	1,547	-0.26%
2020/04/20	3	242.83	0	0.00	245.00	3	1,542	0.19%
2020/04/17	7	243.71	1	243.50	243.50	6	1,560	0.38%
2020/04/16	5	237.50	5	237.60	238.00	0	1,540	0.00%
2020/04/15	1	234.00	0	0.00	236.50	1	1,576	0.06%
2020/04/14	0	0.00	0	231.00	231.50	0	1,572	0.00%
2020/04/13	2	223.00	0	0.00	221.50	2	1,557	0.13%
2020/04/10	1	218.50	1	219.00	222.00	0	1,542	0.00%
2020/04/07	3	203.00	0	0.00	205.00	3	1,480	0.20%
2020/03/30	0	0.00	1	183.50	187.00	-1	1,481	-0.07%
2020/03/27	0	0.00	1	190.00	180.00	-1	1,475	-0.07%
2020/03/26	2	179.25	6	180.83	182.50	-4	1,461	-0.27%
2020/03/25	0	0.00	1	176.00	179.00	-1	1,447	-0.07%
2020/03/23	0	0.00	3	161.67	156.00	-3	1,436	-0.21%
2020/03/20	2	171.50	2	171.00	170.00	0	1,424	0.00%
2020/03/19	2	172.50	0	0.00	160.00	2	1,427	0.14%
2020/03/17	1	180.00	3	174.50	185.00	-2	1,439	-0.14%
2020/03/16	4	190.50	2	192.25	181.50	2	1,457	0.14%
2020/03/13	1	175.00	0	0.00	186.00	1	1,458	0.07%
2020/03/12	0	196.00	30	196.03	194.00	-30	1,478	-2.03%
2020/03/11	1	218.00	0	0.00	214.00	1	1,531	0.07%
2020/03/10	3	217.50	2	219.00	219.00	1	1,532	0.07%
2020/03/09	2	227.97	1	232.00	222.00	1	1,534	0.07%
2020/03/04	1	229.00	0	0.00	229.00	1	1,556	0.06%
2020/03/03	0	231.00	0	0.00	231.00	0	1,574	0.00%
2020/03/02	0	224.00	0	0.00	222.00	0	1,609	0.00%
2020/02/27	2	226.50	0	0.00	224.00	2	1,645	0.12%
2020/02/26	1	234.00	2	233.50	230.00	-1	1,720	-0.06%
2020/02/25	5	232.00	1	233.50	232.00	4	1,729	0.23%
2020/02/24	5	230.50	3	231.17	236.00	2	1,737	0.12%
2020/02/21	1	234.01	0	0.00	234.00	1	1,755	0.06%
2020/02/20	0.1	239.00	4	239.00	238.50	-4	1,758	-0.22%
2020/02/19	11	239.68	1	240.00	238.00	10	1,769	0.57%
2020/02/18	12	237.21	4	239.50	239.50	8	1,784	0.45%
2020/02/17	0	0.00	1	236.00	236.00	-1	1,785	-0.06%
2020/02/13	3	246.00	1	244.00	242.00	2	1,751	0.11%
2020/02/12	5	246.80	4	249.00	249.00	1	1,720	0.06%
2020/02/11	10	249.00	0	0.00	255.00	10	1,686	0.59%
2020/02/10	4	243.25	1	233.50	244.00	3	1,682	0.18%
2020/02/06	12	242.42	0	0.00	244.50	12	1,729	0.69%
2020/02/05	0	0.00	14	235.36	234.50	-14	1,731	-0.81%
2020/02/04	0	0.00	10	233.40	237.50	-10	1,784	-0.56%
2020/02/03	4	222.38	5	224.80	229.00	-1	1,790	-0.06%
2020/01/31	1	241.00	0	0.00	238.50	1	1,778	0.06%
2020/01/30	0	239.50	4	241.00	238.50	-4	1,789	-0.22%
2020/01/20	5	259.70	0	0.00	260.00	5	1,809	0.28%
2020/01/17	8	258.69	7	257.43	258.50	1	1,807	0.06%
2020/01/16	1	255.00	0	0.00	255.00	1	1,790	0.06%
2020/01/15	3	258.67	2	258.75	259.50	1	1,784	0.06%
2020/01/14	2	255.50	4	256.75	253.00	-2	1,747	-0.11%
2020/01/13	2	257.25	2	254.50	255.50	0	1,749	0.00%
2020/01/10	8	248.56	6	250.50	250.50	2	1,737	0.12%
2020/01/09	1	249.00	4	244.63	247.00	-3	1,720	-0.17%
2020/01/08	4	233.63	0	0.00	233.50	4	1,760	0.23%
2020/01/07	0	0.00	1	243.00	238.50	-1	1,781	-0.06%
2020/01/06	2	241.00	0	0.00	241.00	2	1,853	0.11%
2020/01/03	1	242.50	1	242.00	243.00	0	1,882	0.00%
2020/01/02	0	0.00	2	244.00	245.00	-2	1,911	-0.10%
2019/12/31	0	0.00	2	239.50	241.00	-2	1,952	-0.10%
2019/12/30	4	241.38	0	0.00	241.00	4	2,034	0.20%
2019/12/27	2	248.25	0	0.00	248.00	2	2,018	0.10%
2019/12/24	0	0.00	2	246.00	242.50	-2	1,998	-0.10%
2019/12/20	2	245.50	0	0.00	245.00	2	2,023	0.10%
2019/12/17	0	0.00	5	244.50	244.50	-5	2,094	-0.24%
2019/12/12	5	240.50	1	244.00	242.00	4	2,195	0.18%
2019/12/11	1	239.50	0	0.00	239.00	1	2,165	0.05%
2019/12/10	4	244.00	4	244.75	244.00	0	2,145	0.00%
2019/12/09	2	248.25	2	245.50	244.50	0	2,131	0.00%
2019/12/06	5	250.00	1	262.00	250.00	4	2,090	0.19%
2019/12/05	1	256.00	1	257.00	256.00	0	2,014	0.00%
2019/12/04	1	255.00	0	0.00	253.50	1	2,019	0.05%
2019/11/28	3	267.00	0	0.00	267.50	3	2,024	0.15%
2019/11/27	1	275.00	1	269.50	269.00	0	2,024	0.00%
2019/11/26	8	275.25	9	274.61	278.50	-1	2,001	-0.05%
2019/11/25	1	280.00	2	283.25	267.00	-1	2,021	-0.05%
2019/11/22	1	272.50	1	272.00	273.00	0	1,968	0.00%
2019/11/21	0	0.00	3	268.50	271.00	-3	1,973	-0.15%
2019/11/18	1	269.00	1	268.50	270.00	0	2,020	0.00%
2019/11/15	0	0.00	3	265.00	266.50	-3	2,054	-0.15%
2019/11/13	1	266.00	0	0.00	267.50	1	2,055	0.05%
2019/11/08	0	0.00	3	274.33	269.00	-3	2,175	-0.14%
2019/11/07	0	0.00	1	266.50	266.00	-1	2,234	-0.04%
2019/11/06	1	267.50	4	276.50	272.50	-3	2,256	-0.13%
2019/11/05	2	269.00	0	0.00	270.50	2	2,297	0.09%
2019/11/04	8	262.00	9	263.00	263.00	-1	2,345	-0.04%
2019/11/01	20	258.80	18	255.86	260.00	2	2,442	0.08%
2019/10/31	4	269.50	0	0.00	267.50	4	2,484	0.16%
2019/10/30	1	274.50	0	0.00	277.50	1	2,502	0.04%
2019/10/28	2	279.50	3	278.67	276.50	-1	2,559	-0.04%
2019/10/23	1	276.00	0	0.00	272.00	1	2,657	0.04%
2019/10/21	2	275.00	0	0.00	274.50	2	2,885	0.07%
2019/10/16	6	284.42	5	287.30	277.00	1	2,989	0.03%
2019/10/15	5	276.50	5	276.00	277.00	0	2,912	0.00%
2019/10/14	14	275.07	18	272.56	277.00	-4	2,899	-0.14%
2019/10/09	1	261.00	1	258.50	258.50	0	2,840	0.00%
2019/10/08	19	263.39	17	261.62	263.50	2	2,917	0.07%
2019/10/07	12	254.71	12	261.00	261.00	0	2,905	0.00%
2019/10/04	2	264.50	2	265.50	260.50	0	2,882	0.00%
2019/09/27	1	248.00	2	249.00	250.00	-1	2,817	-0.04%
2019/09/24	0	0.00	2	259.50	256.00	-2	2,869	-0.07%
2019/09/23	2	263.50	3	262.00	262.00	-1	2,882	-0.03%
2019/09/20	0	0.00	3	262.33	259.00	-3	2,897	-0.10%
2019/09/19	4	253.88	3	256.17	257.00	1	2,857	0.03%
2019/09/18	1	239.00	2	240.50	240.50	-1	2,810	-0.04%
2019/09/11	0	0.00	2	243.00	242.50	-2	3,038	-0.07%
2019/09/06	1	241.00	0	0.00	237.00	1	3,089	0.03%
2019/09/05	0	0.00	1	242.00	241.00	-1	3,096	-0.03%
2019/09/03	1	239.00	0	0.00	238.00	1	3,121	0.03%
2019/09/02	1	242.50	0	0.00	238.00	1	3,129	0.03%
2019/08/30	5	237.50	5	239.00	237.00	0	3,153	0.00%
2019/08/29	3	238.83	3	237.83	237.50	0	3,167	0.00%
2019/08/28	4	237.13	3	239.33	236.00	1	3,183	0.03%
2019/08/27	0	0.00	1	232.00	230.50	-1	3,152	-0.03%
2019/08/26	1	225.00	0	0.00	224.00	1	3,155	0.03%
2019/08/23	0	0.00	1	227.50	228.50	-1	3,166	-0.03%
2019/08/22	2	228.25	3	230.00	232.00	-1	3,217	-0.03%
2019/08/20	3	221.50	4	223.38	224.00	-1	3,255	-0.03%
2019/08/13	10	217.90	11	219.68	215.00	-1	3,318	-0.03%
2019/08/12	44	214.91	47	214.95	215.00	-3	3,316	-0.09%
2019/08/08	5	205.10	1	205.50	204.50	4	3,351	0.12%
2019/08/07	58	204.08	57	205.14	203.00	1	3,391	0.03%
2019/08/06	1	209.50	0	0.00	212.00	1	3,401	0.03%
2019/08/05	7	217.90	5	217.20	212.00	2	3,423	0.06%
2019/08/02	3	236.50	1	239.50	235.50	2	3,359	0.06%
2019/07/31	0	0.00	1	254.50	256.50	-1	3,328	-0.03%
2019/07/30	1	251.50	1	251.00	251.50	0	3,372	0.00%
2019/07/29	1	264.00	11	263.09	260.00	-10	3,374	-0.30%
2019/07/26	1	262.50	1	263.50	268.00	0	3,402	0.00%
2019/07/25	3	264.33	5	264.00	265.50	-2	3,417	-0.06%
2019/07/24	19	263.71	25	263.74	265.00	-6	3,393	-0.18%
2019/07/23	1	250.00	5	247.50	249.00	-4	3,294	-0.12%
2019/07/22	19	244.74	8	244.06	248.50	11	3,285	0.33%
2019/07/19	0	0.00	1	228.50	226.00	-1	3,293	-0.03%
2019/07/17	0	0.00	5	228.50	228.00	-5	3,433	-0.15%
2019/07/16	1	233.00	26	231.50	231.50	-25	3,507	-0.71%
2019/07/15	2	234.00	2	235.50	235.50	0	3,691	0.00%
2019/07/12	8	237.75	9	234.78	234.50	-1	3,815	-0.03%
2019/07/11	0	0.00	2	230.25	229.50	-2	3,738	-0.05%
2019/07/10	6	226.92	4	226.38	226.50	2	3,765	0.05%
2019/07/08	3	225.00	3	223.17	223.00	0	3,796	0.00%
2019/07/04	2	227.00	2	226.75	227.00	0	3,890	0.00%
2019/07/02	1	230.00	1	229.00	229.00	0	4,089	0.00%
2019/07/01	0	0.00	13	231.42	230.00	-13	4,215	-0.31%
2019/06/28	3	225.67	3	224.83	226.50	0	4,336	0.00%
2019/06/27	2	228.00	2	226.00	226.00	0	4,330	0.00%
2019/06/26	2	225.50	2	227.50	227.50	0	4,302	0.00%
2019/06/25	22	223.36	22	223.68	223.00	0	4,289	0.00%
2019/06/24	20	231.10	7	231.50	229.00	13	4,237	0.31%
2019/06/21	2	226.50	10	228.55	229.00	-8	4,172	-0.19%
2019/06/20	3	221.33	4	224.00	224.00	-1	4,066	-0.02%
2019/06/19	8	216.00	0	0.00	214.00	8	4,024	0.20%
2019/06/18	3	214.33	13	213.31	211.50	-10	4,015	-0.25%
2019/06/17	26	212.33	21	211.50	211.50	5	4,047	0.12%
2019/06/14	30	207.55	1	207.00	207.00	29	4,070	0.71%
2019/06/13	0	0.00	1	209.00	207.50	-1	4,078	-0.02%
2019/06/12	2	214.50	2	211.50	211.50	0	4,081	0.00%
2019/06/11	3	210.00	3	213.17	212.00	0	4,082	0.00%
2019/06/10	3	204.67	3	210.00	210.00	0	4,090	0.00%
2019/06/06	4	205.50	4	204.63	204.50	0	4,077	0.00%
2019/06/05	3	214.50	2	209.50	209.50	1	4,047	0.02%
2019/06/03	1	219.50	2	223.00	219.50	-1	4,042	-0.02%
2019/05/31	2	227.25	0	0.00	228.50	2	4,041	0.05%
2019/05/30	1	224.50	0	0.00	226.50	1	4,030	0.02%
2019/05/29	1	220.00	1	229.50	220.00	0	4,024	0.00%
2019/05/28	1	222.50	0	0.00	227.00	1	4,015	0.02%
2019/05/24	1	216.50	1	213.00	213.50	0	4,137	0.00%
2019/05/22	1	223.50	1	218.00	218.50	0	4,363	0.00%
2019/05/21	1	212.00	1	217.50	224.00	0	4,462	0.00%
2019/05/20	0	0.00	1	216.00	214.00	-1	4,488	-0.02%
2019/05/17	3	219.00	4	216.38	213.00	-1	4,475	-0.02%
2019/05/16	3	231.17	4	222.75	218.50	-1	4,455	-0.02%
2019/05/15	1	224.00	1	222.50	222.50	0	4,479	0.00%
2019/05/14	1	218.50	2	215.00	218.50	-1	4,524	-0.02%
2019/05/13	1	212.50	0	0.00	208.00	1	4,581	0.02%
2019/05/10	1	201.00	0	0.00	204.50	1	4,552	0.02%
2019/05/09	0	0.00	1	216.00	204.00	-1	4,525	-0.02%
2019/05/08	1	213.50	0	0.00	214.00	1	4,487	0.02%
2019/05/07	2	219.75	2	217.50	217.50	0	4,476	0.00%
2019/05/06	0	0.00	2	218.75	222.50	-2	4,462	-0.04%
2019/05/03	5	226.70	14	225.07	224.00	-9	4,473	-0.20%
2019/05/02	3	222.33	10	221.25	221.50	-7	4,437	-0.16%
2019/04/30	1	226.00	1	227.00	227.00	0	4,426	0.00%
2019/04/29	4	228.63	0	0.00	224.00	4	4,469	0.09%
2019/04/26	6	235.58	1	233.00	235.00	5	4,501	0.11%
2019/04/25	2	244.50	7	244.71	241.50	-5	4,458	-0.11%
2019/04/24	1	238.00	0	0.00	238.50	1	4,351	0.02%
2019/04/23	1	235.00	3	239.50	243.00	-2	4,302	-0.05%
2019/04/22	2	237.75	0	0.00	232.50	2	4,229	0.05%
2019/04/19	29	237.45	6	237.17	237.50	23	4,190	0.55%
2019/04/18	1	226.50	7	230.50	225.50	-6	4,011	-0.15%
2019/04/17	2	218.50	2	219.00	219.00	0	3,927	0.00%
2019/04/16	0	0.00	2	222.00	218.50	-2	3,971	-0.05%
2019/04/15	5	215.20	4	216.50	216.50	1	4,001	0.02%
2019/04/10	7	222.43	2	220.50	222.00	5	4,226	0.12%
2019/04/09	4	228.38	4	230.75	228.50	0	4,186	0.00%
2019/04/08	0	0.00	8	229.00	229.00	-8	4,150	-0.19%
2019/04/03	6	226.67	0	0.00	221.00	6	4,072	0.15%
2019/04/02	5	216.00	8	220.69	226.00	-3	3,996	-0.08%
2019/03/29	1	205.00	0	0.00	205.50	1	3,983	0.03%
2019/03/25	3	202.00	4	202.38	202.50	-1	4,266	-0.02%
2019/03/22	1	209.50	0	0.00	208.50	1	4,298	0.02%
2019/03/21	0	0.00	1	212.00	212.50	-1	4,347	-0.02%
2019/03/20	1	211.50	2	212.75	211.00	-1	4,400	-0.02%
2019/03/19	3	212.67	4	210.00	207.50	-1	4,418	-0.02%
2019/03/13	2	206.00	2	203.50	203.50	0	4,587	0.00%
2019/03/08	1	200.00	1	201.00	206.50	0	4,835	0.00%
2019/03/07	2	206.75	2	201.75	199.00	0	4,961	0.00%
2019/03/06	1	206.50	2	205.50	206.00	-1	5,076	-0.02%
2019/03/05	2	211.75	1	206.00	206.00	1	5,229	0.02%
2019/03/04	2	211.00	3	209.50	209.50	-1	5,346	-0.02%
2019/02/27	5	211.50	6	211.00	211.50	-1	5,619	-0.02%
2019/02/26	10	220.80	9	225.50	209.00	1	5,739	0.02%
2019/02/22	3	217.33	1	216.50	215.50	2	5,641	0.04%
2019/02/21	8	221.19	3	218.00	215.50	5	5,616	0.09%
2019/02/20	4	215.38	7	222.29	223.00	-3	5,461	-0.05%
2019/02/19	4	201.50	4	204.88	203.00	0	5,481	0.00%
2019/02/18	2	197.50	2	197.00	196.00	0	5,462	0.00%
2019/02/15	3	197.00	0	0.00	196.00	3	5,475	0.05%
2019/02/14	2	199.50	3	200.00	202.50	-1	5,478	-0.02%
2019/02/13	2	193.50	3	194.17	192.00	-1	5,386	-0.02%
2019/02/12	4	193.13	5	193.10	193.00	-1	5,327	-0.02%
2019/02/11	5	206.10	2	203.25	203.00	3	5,303	0.06%
2019/01/30	1	202.50	0	0.00	198.00	1	5,408	0.02%
2019/01/28	1	205.00	0	0.00	202.50	1	5,654	0.02%
2019/01/25	2	204.00	2	203.00	203.00	0	5,757	0.00%
2019/01/24	9	200.56	10	197.90	198.00	-1	5,846	-0.02%
2019/01/23	2	201.25	2	202.50	203.50	0	5,862	0.00%
2019/01/22	2	200.75	1	201.00	201.00	1	5,908	0.02%
2019/01/21	2	201.50	6	199.33	200.00	-4	5,997	-0.07%
2019/01/18	2	195.00	1	197.00	194.00	1	6,006	0.02%
2019/01/17	7	189.43	7	186.36	187.50	0	6,030	0.00%
2019/01/16	2	190.50	7	190.57	189.50	-5	6,157	-0.08%
2019/01/15	0	0.00	1	188.50	189.00	-1	6,210	-0.02%
2019/01/11	2	187.25	2	187.25	185.00	0	6,415	0.00%
2019/01/09	0	0.00	2	187.25	185.50	-2	6,548	-0.03%
2019/01/08	13	182.73	12	181.50	184.00	1	6,644	0.02%
2019/01/07	2	184.50	1	188.50	183.00	1	6,701	0.01%
2019/01/04	3	176.00	3	178.67	183.00	0	6,844	0.00%
2019/01/03	12	192.21	4	196.50	183.50	8	6,720	0.12%
2019/01/02	2	207.50	1	210.00	203.50	1	6,715	0.01%
2018/12/28	1	206.00	1	206.00	206.00	0	6,832	0.00%
2018/12/27	1	210.00	1	212.00	207.00	0	6,909	0.00%
2018/12/26	1	206.00	1	210.50	202.00	0	6,898	0.00%
2018/12/25	1	206.00	0	0.00	204.50	1	6,909	0.01%
2018/12/24	1	214.00	5	213.10	212.50	-4	6,928	-0.06%
2018/12/22	1	205.00	2	209.50	208.00	-1	6,924	-0.01%
2018/12/21	11	195.77	10	200.35	206.00	1	6,978	0.01%
2018/12/20	1	197.50	1	198.50	196.00	0	6,938	0.00%
2018/12/19	2	199.75	3	201.67	205.00	-1	6,950	-0.01%
2018/12/18	1	195.00	1	197.00	195.00	0	6,949	0.00%
2018/12/17	1	205.00	1	204.00	204.00	0	7,029	0.00%
2018/12/14	6	203.17	10	201.75	204.00	-4	7,142	-0.06%
2018/12/13	1	201.50	1	203.00	203.00	0	7,180	0.00%
2018/12/12	2	197.75	3	197.50	201.50	-1	7,173	-0.01%
2018/12/11	1	191.00	2	191.00	190.50	-1	7,146	-0.01%
2018/12/10	2	184.50	1	184.50	186.00	1	7,176	0.01%
2018/12/07	0	0.00	1	201.50	192.50	-1	7,198	-0.01%
2018/12/06	6	195.33	5	199.20	196.00	1	7,229	0.01%
2018/12/05	4	199.38	19	206.39	199.00	-15	7,210	-0.21%
2018/12/04	3	214.00	5	215.60	216.00	-2	7,193	-0.03%
2018/12/03	0	0.00	3	211.17	216.00	-3	7,295	-0.04%
2018/11/30	3	203.50	6	200.75	199.50	-3	7,318	-0.04%
2018/11/29	24	196.79	7	197.57	196.50	17	7,318	0.23%
2018/11/28	6	189.25	8	189.75	189.50	-2	7,192	-0.03%
2018/11/27	5	179.60	5	180.40	181.00	0	7,049	0.00%
2018/11/26	8	170.56	9	172.17	180.50	-1	6,944	-0.01%
2018/11/23	8	169.81	7	170.79	164.50	1	6,693	0.01%
2018/11/22	2	177.50	2	182.75	177.50	0	6,602	0.00%
2018/11/20	2	187.00	3	186.67	187.00	-1	6,554	-0.02%
2018/11/19	1	181.50	4	185.75	187.00	-3	6,538	-0.05%
2018/11/16	12	175.92	8	178.31	181.00	4	6,540	0.06%
2018/11/15	9	180.67	6	180.33	180.50	3	6,414	0.05%
2018/11/14	2	186.00	0	0.00	182.00	2	6,397	0.03%
2018/11/13	2	182.00	2	183.75	186.50	0	6,380	0.00%
2018/11/09	1	188.00	0	0.00	188.00	1	6,415	0.02%
2018/11/08	1	200.00	4	196.63	188.00	-3	6,375	-0.05%
2018/11/07	4	183.75	3	188.67	190.50	1	6,288	0.02%
2018/11/06	5	192.10	0	0.00	188.00	5	6,195	0.08%
2018/11/05	8	208.06	2	209.00	199.50	6	6,119	0.10%
2018/11/02	2	222.00	6	225.92	221.50	-4	5,993	-0.07%
2018/11/01	6	222.25	6	222.33	216.00	0	5,921	0.00%
2018/10/31	1	210.00	2	205.75	210.00	-1	5,873	-0.02%
2018/10/30	0	0.00	2	193.50	191.00	-2	5,893	-0.03%
2018/10/29	6	187.92	8	189.06	187.50	-2	5,875	-0.03%
2018/10/26	1	195.00	6	192.50	190.00	-5	5,821	-0.09%
2018/10/25	5	195.30	3	195.50	194.00	2	5,890	0.03%
2018/10/24	4	202.25	4	206.38	206.50	0	5,865	0.00%
2018/10/23	7	206.79	4	207.13	202.00	3	5,789	0.05%
2018/10/22	5	213.40	5	213.50	214.50	0	5,784	0.00%
2018/10/19	5	202.40	4	206.25	215.00	1	5,716	0.02%
2018/10/18	4	216.75	0	0.00	208.00	4	5,595	0.07%
2018/10/17	10	227.15	6	224.58	225.00	4	5,547	0.07%
2018/10/16	5	219.00	5	221.00	220.00	0	5,492	0.00%
2018/10/15	2	207.25	3	210.67	211.50	-1	5,402	-0.02%
2018/10/12	12	201.58	10	200.90	201.00	2	5,388	0.04%
2018/10/11	0	0.00	2	203.50	203.50	-2	5,300	-0.04%
2018/10/09	4	229.13	5	225.20	226.00	-1	5,440	-0.02%
2018/10/08	6	240.58	4	233.50	241.00	2	5,336	0.04%
2018/10/05	3	261.67	5	244.40	242.50	-2	5,232	-0.04%
2018/10/04	3	266.83	2	269.00	269.00	1	5,180	0.02%
2018/10/03	2	266.75	2	265.00	265.00	0	5,155	0.00%
2018/10/02	10	274.30	7	270.79	269.00	3	5,138	0.06%
2018/10/01	6	272.33	3	275.17	280.50	3	5,084	0.06%
2018/09/28	3	277.00	4	274.25	271.00	-1	5,065	-0.02%
2018/09/27	2	282.25	2	282.00	282.00	0	4,981	0.00%
2018/09/26	7	294.50	15	292.60	288.00	-8	4,961	-0.16%
2018/09/25	11	293.50	11	293.00	290.50	0	4,923	0.00%
2018/09/21	10	277.25	8	279.69	300.00	2	4,910	0.04%
2018/09/20	16	283.56	6	282.58	282.00	10	4,785	0.21%
2018/09/19	5	289.70	2	288.50	294.50	3	4,683	0.06%
2018/09/18	6	294.25	7	303.07	293.00	-1	4,599	-0.02%
2018/09/17	3	304.33	3	307.67	312.00	0	4,608	0.00%
2018/09/14	2	304.75	3	300.33	306.50	-1	4,647	-0.02%
2018/09/13	13	295.69	13	292.08	290.50	0	4,647	0.00%
2018/09/12	7	300.21	3	304.00	295.00	4	4,605	0.09%
2018/09/11	2	319.50	2	315.00	313.50	0	4,575	0.00%
2018/09/10	6	324.17	4	332.13	319.00	2	4,609	0.04%
2018/09/07	1	337.00	3	331.50	345.00	-2	4,646	-0.04%
2018/09/06	11	333.64	12	329.46	339.00	-1	4,517	-0.02%
2018/09/05	4	324.25	7	327.93	335.00	-3	4,416	-0.07%
2018/09/03	3	305.17	3	307.00	300.00	0	4,350	0.00%
2018/08/31	0	0.00	6	310.50	313.00	-6	4,399	-0.14%
2018/08/30	1	303.50	0	0.00	303.50	1	4,430	0.02%
2018/08/28	6	306.33	0	0.00	306.00	6	4,593	0.13%
2018/08/27	0	0.00	1	288.50	294.50	-1	4,619	-0.02%
2018/08/24	1	283.50	0	0.00	283.50	1	4,657	0.02%
2018/08/23	2	292.50	2	288.00	288.00	0	4,657	0.00%
2018/08/21	1	286.50	0	0.00	293.00	1	4,608	0.02%
2018/08/20	0	0.00	1	273.00	282.50	-1	4,603	-0.02%
2018/08/17	2	275.50	2	285.00	278.00	0	4,605	0.00%
2018/08/16	4	281.25	3	281.50	284.00	1	4,569	0.02%
2018/08/14	0	0.00	1	295.00	297.50	-1	4,553	-0.02%
2018/08/13	1	290.00	1	290.00	288.00	0	4,549	0.00%
2018/08/09	1	310.00	1	307.50	312.00	0	4,528	0.00%
2018/08/08	10	312.65	10	309.65	305.00	0	4,545	0.00%
2018/08/07	9	313.17	8	309.94	318.00	1	4,557	0.02%
2018/08/06	5	324.70	7	328.29	316.00	-2	4,499	-0.04%
2018/08/03	3	347.33	5	344.40	342.00	-2	4,450	-0.04%
2018/08/02	7	352.07	8	351.69	355.00	-1	4,433	-0.02%
2018/08/01	2	347.00	16	349.44	358.50	-14	4,424	-0.32%
2018/07/31	10	319.00	28	316.36	331.50	-18	4,315	-0.42%
2018/07/30	24	306.96	0	0.00	306.00	24	4,291	0.56%
2018/07/27	1	329.00	9	329.06	328.50	-8	4,291	-0.19%
2018/07/26	0	0.00	1.1	318.53	318.50	-1.1	4,297	-0.02%
2018/07/20	5	323.60	0	0.00	323.00	5	4,627	0.11%
2018/07/19	16	322.28	10	325.25	327.00	6	4,693	0.13%
2018/07/18	14	317.61	8	316.56	312.50	6	4,682	0.13%
2018/07/17	2	300.25	2	308.00	308.00	0	4,652	0.00%
2018/07/13	2	290.50	4	294.00	292.50	-2	4,867	-0.04%
2018/07/12	1	280.00	2	279.00	288.00	-1	4,962	-0.02%
2018/07/09	1	277.00	1	271.00	267.00	0	4,931	0.00%
2018/07/06	2	270.00	0	0.00	276.00	2	4,960	0.04%
2018/07/05	1	274.00	1	276.50	273.00	0	4,916	0.00%
2018/07/04	10	275.20	10	276.90	280.00	0	4,913	0.00%
2018/07/03	3	278.33	3	273.00	268.50	0	4,893	0.00%
2018/06/28	1	275.50	6	273.00	269.00	-5	4,856	-0.10%
2018/06/26	3	279.50	3	284.67	283.00	0	4,867	0.00%
2018/06/25	7	303.50	5	294.00	288.50	2	4,837	0.04%
2018/06/22	1	307.50	2	310.25	309.00	-1	4,808	-0.02%
2018/06/21	0	0.00	9	301.33	304.00	-9	4,773	-0.19%
2018/06/20	1	297.00	0	0.00	294.50	1	4,767	0.02%
2018/06/19	11	309.41	3	309.83	310.00	8	4,775	0.17%
2018/06/15	5	294.00	1	289.00	298.50	4	4,727	0.08%
2018/06/14	1	282.00	0	0.00	280.00	1	4,625	0.02%
2018/06/13	0	0.00	1	295.00	286.00	-1	4,630	-0.02%
2018/06/12	3	292.17	0	0.00	288.00	3	4,577	0.07%
2018/06/11	0	0.00	4	301.63	301.00	-4	4,540	-0.09%
2018/06/08	1	312.00	1	319.50	301.50	0	4,509	0.00%
2018/06/07	0	0.00	1	310.00	310.00	-1	4,455	-0.02%
2018/06/06	1	312.50	1	312.50	313.00	0	4,466	0.00%
2018/06/05	2	295.75	3	298.67	298.00	-1	4,398	-0.02%
2018/06/04	0	0.00	1	280.00	278.50	-1	4,303	-0.02%
2018/06/01	2	265.50	2	266.25	264.00	0	4,296	0.00%
2018/05/28	1	268.00	0	0.00	266.00	1	4,513	0.02%
2018/05/22	1	270.50	1	261.50	262.00	0	4,769	0.00%
2018/05/18	3	267.83	3	260.33	258.50	0	4,815	0.00%
2018/05/17	3	269.83	3	267.00	264.00	0	4,921	0.00%
2018/05/16	2	268.50	2	270.00	267.50	0	5,044	0.00%
2018/05/15	3	286.17	1	286.00	273.50	2	5,159	0.04%
2018/05/14	1	284.00	0	0.00	281.50	1	5,116	0.02%
2018/05/11	0	0.00	1	286.00	284.00	-1	5,148	-0.02%
2018/05/10	1	280.00	0	0.00	280.00	1	5,170	0.02%
2018/05/09	0	0.00	2	281.75	285.00	-2	5,170	-0.04%
2018/05/08	2	276.00	1	282.00	274.50	1	5,180	0.02%
2018/05/07	1	278.50	3	280.00	281.50	-2	5,191	-0.04%
2018/05/03	1	276.00	1	263.00	259.00	0	5,252	0.00%
2018/05/02	17	276.82	27	280.98	269.50	-10	5,325	-0.19%
2018/04/30	13	273.46	3	264.50	282.00	10	5,354	0.19%
2018/04/27	2	246.00	2	254.25	258.00	0	5,359	0.00%
2018/04/26	6	245.75	7	247.57	241.00	-1	5,446	-0.02%
2018/04/25	9	231.78	8	230.81	241.00	1	5,440	0.02%
2018/04/24	5	241.50	5	240.60	238.50	0	5,486	0.00%
2018/04/23	4	247.25	2	248.25	244.50	2	5,427	0.04%
2018/04/20	2	250.75	2	254.50	244.00	0	5,419	0.00%
2018/04/19	3	268.33	1	273.50	260.50	2	5,317	0.04%
2018/04/18	3	287.33	0.1	269.50	269.50	2.9	5,135	0.06%
2018/04/17	1	304.00	0	0.00	299.00	1	5,031	0.02%
2018/04/13	0	0.00	2	308.00	315.00	-2	5,058	-0.04%
2018/04/12	2	301.50	0.1	302.00	299.50	1.9	5,042	0.04%
2018/04/11	0	0.00	2	315.00	306.00	-2	5,064	-0.04%
2018/04/10	1	317.00	0	0.00	310.00	1	5,136	0.02%
2018/04/03	1	300.00	1	309.00	312.50	0	5,161	0.00%
2018/04/02	4	310.63	4	311.50	309.00	0	5,158	0.00%
2018/03/30	3	316.83	1	320.00	317.00	2	5,260	0.04%
2018/03/29	3	323.50	3	321.83	319.00	0	5,297	0.00%
2018/03/28	1	331.00	0	0.00	325.50	1	5,267	0.02%
2018/03/27	3	334.50	3	336.50	335.50	0	5,268	0.00%
2018/03/26	6	325.00	5	326.30	323.50	1	5,276	0.02%
2018/03/23	1	326.00	0	0.00	330.00	1	5,281	0.02%
2018/03/22	7	339.00	6	340.58	336.00	1	5,272	0.02%
2018/03/21	2	333.25	4	339.38	339.50	-2	5,229	-0.04%
2018/03/20	10	323.30	6	323.67	322.00	4	5,226	0.08%
2018/03/19	18	329.00	23	328.76	328.50	-5	5,243	-0.10%
2018/03/15	1	327.00	1	329.00	324.50	0	5,405	0.00%
2018/03/14	3	336.17	1	324.00	324.00	2	5,511	0.04%
2018/03/13	3	331.67	3	335.00	332.00	0	5,558	0.00%
2018/03/12	2	329.50	1	325.50	320.50	1	5,613	0.02%
2018/03/09	4	344.38	2	340.75	348.00	2	5,583	0.04%
2018/03/08	4	338.63	4	337.00	335.50	0	5,567	0.00%
2018/03/07	3	328.83	5	334.70	338.00	-2	5,548	-0.04%
2018/03/06	1.2	328.25	1	330.50	327.00	0.2	5,495	0.00%
2018/03/05	3	321.50	3	323.50	324.00	0	5,434	0.00%
2018/03/02	1	315.00	1	321.00	314.00	0	5,371	0.00%
2018/03/01	4	309.00	4	304.00	310.00	0	5,311	0.00%
2018/02/27	1	309.00	1	310.00	310.00	0	5,304	0.00%
2018/02/26	2	313.25	2	310.00	309.00	0	5,276	0.00%
2018/02/23	10	323.45	7	317.50	308.50	3	5,212	0.06%
2018/02/22	8	305.56	8	308.38	318.00	0	5,135	0.00%
2018/02/21	0	0.00	14	287.82	297.00	-14	5,005	-0.28%
2018/02/12	11	279.14	7	273.64	270.00	4	5,018	0.08%
2018/02/09	13	278.12	13	274.23	282.00	0	5,026	0.00%
2018/02/08	17	283.82	17	286.41	275.50	0	4,905	0.00%
2018/02/07	13	302.92	13	305.08	295.00	0	4,837	0.00%
2018/02/05	9	341.50	15	335.00	341.00	-6	4,763	-0.13%
2018/02/02	6	350.92	6	345.50	354.00	0	4,822	0.00%
2018/02/01	3	350.50	3	352.67	344.50	0	4,781	0.00%
2018/01/31	2	348.25	4	349.75	359.50	-2	4,802	-0.04%
2018/01/30	3	353.33	2	347.75	348.50	1	4,760	0.02%
2018/01/29	2	360.25	2	356.00	356.00	0	4,764	0.00%
2018/01/26	2	348.00	2	355.50	360.00	0	4,799	0.00%
2018/01/25	16	359.78	14	362.25	341.50	2	4,769	0.04%
2018/01/24	6	343.83	8	353.06	359.00	-2	4,685	-0.04%
2018/01/23	6	344.17	4	338.75	340.00	2	4,583	0.04%
2018/01/22	18	316.33	4	323.38	337.00	14	4,547	0.31%
2018/01/19	5	305.00	4	305.13	306.50	1	4,566	0.02%
2018/01/18	3	301.17	7	306.79	297.00	-4	4,559	-0.09%
2018/01/17	1	288.00	0	0.00	288.00	1	4,478	0.02%
2018/01/16	1	292.50	11	288.18	293.00	-10	4,589	-0.22%
2018/01/15	3	271.00	10	273.95	281.00	-7	4,637	-0.15%
2018/01/12	3	258.17	3	259.00	262.50	0	4,772	0.00%
2018/01/11	1	261.00	0	0.00	260.50	1	4,904	0.02%
2018/01/10	5	265.00	0	0.00	262.50	5	5,077	0.10%
2018/01/09	12	280.04	2	282.00	281.00	10	5,105	0.20%
2018/01/05	14	280.11	16	287.69	289.50	-2	5,321	-0.04%
2018/01/04	14	285.82	25	282.76	278.00	-11	5,308	-0.21%
2018/01/03	3	266.17	14	272.39	271.00	-11	5,292	-0.21%
2018/01/02	1	256.00	10	263.00	264.50	-9	5,300	-0.17%