群聯 (8299)-元富-永和券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
703
漲跌
▼10
漲幅
-1.40%
成交量
2,127張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

群聯 (8299)籌碼相關－元富-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和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
2024/04/29	0	0.00	0	714.00	713.00	0	3,024	0.00%
2024/04/26	1	720.00	0.1	710.00	710.00	0.9	3,068	0.03%
2024/04/25	2	677.06	0	0.00	696.00	2	3,049	0.07%
2024/04/24	0.1	687.00	0	0.00	688.00	0.1	3,036	0.00%
2024/04/23	0	661.50	0.2	671.84	662.00	-0.2	3,007	-0.01%
2024/04/22	0	668.27	0	666.00	662.00	0	3,011	0.00%
2024/04/19	1	713.02	1	697.06	710.00	0	3,000	0.00%
2024/04/18	0	0.00	1	754.02	756.00	-1	2,948	-0.03%
2024/04/17	0	747.80	0	0.00	750.00	0	2,955	0.00%
2024/04/16	0	710.00	1.3	713.82	715.00	-1.3	2,909	-0.04%
2024/04/15	0	743.00	0	0.00	741.00	0	2,861	0.00%
2024/04/12	1	753.95	1	747.00	748.00	0	2,846	0.00%
2024/04/11	0	722.00	0	732.00	721.00	0	2,771	0.00%
2024/04/10	0	741.00	0	0.00	739.00	0	2,737	0.00%
2024/04/09	0	723.00	0	0.00	725.00	0	2,737	0.00%
2024/04/03	0	0.00	1	712.00	713.00	-1	2,708	-0.04%
2024/04/02	1	712.00	0.2	709.07	709.00	0.9	2,699	0.03%
2024/04/01	0.1	697.00	0	0.00	699.00	0.1	2,680	0.00%
2024/03/29	1	700.02	3	708.00	708.00	-2	2,671	-0.07%
2024/03/28	2	698.00	2	700.00	690.00	0	2,631	0.00%
2024/03/27	1	679.99	1	680.00	678.00	0	2,593	0.00%
2024/03/26	2	657.07	1	663.32	663.00	1	2,580	0.04%
2024/03/25	0	679.00	0	0.00	680.00	0	2,519	0.00%
2024/03/22	4.2	660.86	3	654.00	653.00	1.2	2,477	0.05%
2024/03/21	2	645.50	4	641.75	661.00	-2	2,354	-0.08%
2024/03/20	3	609.67	1.1	606.13	601.00	1.9	2,286	0.09%
2024/03/19	2.1	614.07	1	609.00	609.00	1.1	2,289	0.05%
2024/03/18	2	604.50	1	606.00	606.00	1	2,310	0.04%
2024/03/15	0	593.00	0	0.00	587.00	0	2,342	0.00%
2024/03/14	1	582.00	1	586.00	586.00	0	2,366	0.00%
2024/03/13	26	589.08	4	605.00	590.00	22	2,356	0.93%
2024/03/12	1	618.00	0	0.00	615.00	1	2,308	0.04%
2024/03/11	0	597.62	0	601.00	605.00	0	2,310	0.00%
2024/03/08	1	612.70	0	0.00	598.00	1	2,282	0.04%
2024/03/07	1	610.00	0	0.00	611.00	1	2,261	0.04%
2024/03/06	0	620.00	0	0.00	629.00	0	2,255	0.00%
2024/03/05	0	618.40	0	0.00	619.00	0	2,300	0.00%
2024/03/01	1	632.00	1	625.00	623.00	0	2,291	0.00%
2024/02/29	0	628.00	0	0.00	628.00	0	2,280	0.00%
2024/02/27	1	623.89	2	615.01	624.00	-1	2,262	-0.04%
2024/02/26	36	602.55	0	0.00	598.00	36	2,192	1.64%
2024/02/23	0	0.00	1	617.00	615.00	-1	2,142	-0.05%
2024/02/22	1	607.00	7	584.14	609.00	-6	2,101	-0.29%
2024/02/21	5	573.80	8	574.25	573.00	-3	2,008	-0.15%
2024/02/20	0	554.00	0	554.00	556.00	0	1,971	0.00%
2024/02/19	2.1	543.32	0.1	554.00	556.00	2	1,981	0.10%
2024/02/16	0	536.00	1	538.00	537.00	-1	1,989	-0.05%
2024/02/01	0	0.00	0	536.33	538.00	0	2,062	0.00%
2024/01/24	3	542.00	1.3	548.15	539.00	1.7	2,249	0.08%
2024/01/23	2	535.00	2	540.00	540.00	0	2,265	0.00%
2024/01/22	0.1	531.00	0.1	534.00	534.00	-0.1	2,248	0.00%
2024/01/19	0	515.00	0	0.00	516.00	0	2,212	0.00%
2024/01/18	0	511.00	0	0.00	508.00	0	2,231	0.00%
2024/01/16	0	0.00	0.6	523.09	520.00	-0.6	2,244	-0.02%
2024/01/15	1	509.11	3	519.33	516.00	-2	2,234	-0.09%
2024/01/12	0.2	483.83	0	483.50	482.00	0.1	2,197	0.01%
2024/01/11	7.1	484.07	0	0.00	489.00	7.1	2,235	0.32%
2024/01/10	0	0.00	0	493.50	494.00	0	2,236	0.00%
2024/01/04	1	495.50	0	0.00	498.50	1	2,365	0.04%
2024/01/03	0.2	501.67	0	0.00	498.50	0.2	2,373	0.01%
2023/12/27	0.1	522.80	0	0.00	524.00	0.1	2,414	0.00%
2023/12/26	0	0.00	0.2	518.00	516.00	-0.2	2,412	-0.01%
2023/12/22	0	0.00	0	533.00	515.00	0	2,488	0.00%
2023/12/19	0	0.00	0.2	511.00	514.00	-0.2	2,477	-0.01%
2023/12/15	2.2	525.73	0	532.00	525.00	2.2	2,498	0.09%
2023/12/13	0	542.00	4.3	537.66	540.00	-4.2	2,498	-0.17%
2023/12/12	0.1	524.00	0	0.00	523.00	0.1	2,592	0.00%
2023/12/11	0.1	517.00	0.1	520.00	519.00	-0.1	2,551	0.00%
2023/12/08	1	509.00	0.1	508.00	512.00	0.9	2,534	0.04%
2023/12/07	3	500.00	0	500.50	500.00	3	2,535	0.12%
2023/12/06	0	487.95	5	501.40	505.00	-5	2,550	-0.20%
2023/12/05	0.1	484.00	0	0.00	484.50	0.1	2,572	0.00%
2023/12/04	0	493.50	0	0.00	490.50	0	2,618	0.00%
2023/12/01	0	0.00	3.6	494.93	494.00	-3.6	2,616	-0.14%
2023/11/30	0	0.00	1	490.50	483.50	-1	2,607	-0.04%
2023/11/29	0	0.00	0	479.00	477.50	0	2,569	0.00%
2023/11/27	2	464.96	0	0.00	459.00	2	2,718	0.07%
2023/11/24	0.1	465.50	0	0.00	469.00	0.1	2,796	0.00%
2023/11/22	0.3	467.83	0	0.00	470.00	0.3	2,783	0.01%
2023/11/21	35	472.14	0	0.00	473.50	35	2,771	1.26%
2023/11/16	1	476.00	0	0.00	472.00	1	2,761	0.04%
2023/11/13	0	0.00	2	490.99	493.00	-2	2,730	-0.07%
2023/11/10	0	0.00	1	485.00	485.00	-1	2,718	-0.04%
2023/11/09	0	0.00	2	481.75	485.50	-2	2,696	-0.07%
2023/11/08	9	464.63	6	470.67	470.00	3	2,634	0.11%
2023/11/07	0	0.00	1.1	494.86	497.00	-1.1	2,512	-0.04%
2023/11/06	0	0.00	0	485.70	488.00	0	2,497	0.00%
2023/11/03	1	485.50	1	485.46	482.50	0	2,493	0.00%
2023/10/27	0	0.00	1	458.00	458.00	-1	2,464	-0.04%
2023/10/25	8	473.36	12	469.75	468.00	-4	2,478	-0.16%
2023/10/24	6	473.92	7	474.21	475.00	-1	2,523	-0.04%
2023/10/23	3	482.33	2	473.50	472.50	1	2,513	0.04%
2023/10/20	0	484.33	0	485.50	485.00	0	2,524	0.00%
2023/10/19	0	488.00	3	488.67	490.00	-3	2,517	-0.12%
2023/10/18	4	482.25	0	0.00	470.00	4	2,505	0.16%
2023/10/17	4	482.00	3	488.67	486.50	1	2,495	0.04%
2023/10/16	0	0.00	0	479.00	480.50	0	2,498	0.00%
2023/10/13	2	473.25	0	0.00	478.50	2	2,496	0.08%
2023/10/11	0	469.50	0	0.00	467.00	0	2,456	0.00%
2023/10/06	4	461.00	4	464.50	463.00	0	2,440	0.00%
2023/10/05	6	464.83	6	466.00	466.00	0	2,429	0.00%
2023/10/03	1	476.00	1.1	471.91	471.00	-0.1	2,420	0.00%
2023/10/02	2	462.50	2	463.50	466.50	0	2,406	0.00%
2023/09/27	3	457.83	4	461.13	466.50	-1	2,358	-0.04%
2023/09/26	5	457.50	5	460.00	454.50	0	2,338	0.00%
2023/09/25	0	457.50	0	0.00	456.50	0	2,335	0.00%
2023/09/22	1	448.50	2	453.50	457.50	-1	2,345	-0.04%
2023/09/21	36	452.01	0	0.00	454.50	36	2,363	1.52%
2023/09/20	1.1	464.76	0	0.00	460.00	1.1	2,356	0.04%
2023/09/19	35.1	465.97	0	0.00	467.00	35.1	2,350	1.49%
2023/09/15	1	479.00	3.2	466.05	473.50	-2.2	2,311	-0.10%
2023/09/13	36	442.03	0	0.00	443.50	36	2,157	1.67%
2023/09/12	1	443.00	0	0.00	441.00	1	2,149	0.05%
2023/09/11	2	444.50	1	450.00	441.50	1	2,138	0.05%
2023/09/08	12	435.46	18	442.69	446.50	-6	2,117	-0.28%
2023/09/07	0	0.00	0	438.19	438.50	0	2,134	0.00%
2023/09/05	1	429.00	1	428.00	427.50	0	2,079	0.00%
2023/09/01	10	424.50	10	426.00	422.00	0	2,091	0.00%
2023/08/31	1	427.00	2.1	425.10	423.50	-1.1	2,048	-0.05%
2023/08/30	0	403.76	2.1	406.67	408.00	-2.1	1,904	-0.11%
2023/08/28	0	382.50	0	0.00	381.00	0	1,842	0.00%
2023/08/21	1	376.00	0	0.00	371.50	1	1,976	0.05%
2023/08/17	0	0.00	0.1	380.50	382.00	-0.1	1,965	-0.01%
2023/08/16	0	364.00	0	0.00	363.00	0	1,926	0.00%
2023/08/15	1	359.52	1	361.50	362.00	0	1,925	0.00%
2023/08/14	0	356.55	0	0.00	358.00	0	1,945	0.00%
2023/08/11	1.1	363.65	0	0.00	363.00	1.1	1,972	0.06%
2023/08/10	2	371.50	3	372.50	371.00	-1	1,967	-0.05%
2023/08/09	2	382.50	0	0.00	379.00	2	1,980	0.10%
2023/08/08	0	383.50	0	0.00	383.00	0	1,970	0.00%
2023/08/07	0.1	388.00	0	0.00	386.50	0.1	1,946	0.01%
2023/08/04	1	398.00	0	0.00	401.00	1	1,910	0.05%
2023/08/01	0	407.50	0	0.00	409.50	0	1,930	0.00%
2023/07/28	0	420.27	2	418.00	421.50	-2	1,918	-0.10%
2023/07/27	0	0.00	0.1	410.00	412.50	-0.1	1,870	-0.01%
2023/07/25	0.1	390.43	0	0.00	388.50	0.1	1,810	0.01%
2023/07/19	0	0.00	1	426.00	407.00	-1	1,758	-0.06%
2023/07/18	0.1	400.00	0	0.00	410.00	0.1	1,721	0.01%
2023/07/11	0	0.00	0	392.50	392.50	0	1,687	0.00%
2023/07/10	0	385.00	1	385.00	386.00	-1	1,711	-0.06%
2023/07/07	0	0.00	1	391.00	389.00	-1	1,766	-0.06%
2023/07/05	1	404.01	0	0.00	404.00	1	1,787	0.06%
2023/07/04	1	409.00	0	0.00	408.50	1	1,840	0.05%
2023/07/03	0	416.00	0	0.00	417.50	0	1,872	0.00%
2023/06/30	0	0.00	105	410.38	411.50	-105	1,969	-5.33%	大賣/鉅額交易
2023/06/29	1	433.50	0	0.00	423.50	1	2,026	0.05%
2023/06/21	0	412.50	0	0.00	412.00	0	2,046	0.00%
2023/06/16	0	0.00	0.1	428.00	429.00	-0.1	2,039	0.00%
2023/06/15	1	429.00	4	431.00	427.50	-3	2,030	-0.15%
2023/06/14	1	428.00	0	0.00	420.00	1	2,020	0.05%
2023/06/13	10	433.65	4	434.25	428.00	6	2,051	0.29%
2023/06/12	35	424.87	0	0.00	430.00	35	1,991	1.76%
2023/06/07	2	421.25	1	423.00	423.00	1	1,989	0.05%
2023/06/06	0	0.00	35	406.00	406.50	-35	1,949	-1.80%
2023/06/05	0	0.00	1	410.00	410.00	-1	1,956	-0.05%
2023/06/02	0.1	415.00	0.1	420.50	410.50	0	1,953	0.00%
2023/05/30	0	413.50	0	0.00	416.00	0	1,878	0.00%
2023/05/29	1	417.00	0	415.00	415.50	1	1,865	0.05%
2023/05/26	0	0.00	3	397.00	398.00	-3	1,829	-0.16%
2023/05/25	3	389.50	0	0.00	391.50	3	1,823	0.16%
2023/05/23	0	0.00	3	394.50	392.00	-3	1,840	-0.16%
2023/05/22	6	388.50	4	389.75	388.00	2	1,839	0.11%
2023/05/18	0	0.00	0.1	392.50	389.00	-0.1	1,838	-0.01%
2023/05/17	105	388.93	0.1	384.00	389.50	104.9	1,813	5.78%	大買/鉅額交易
2023/05/16	0	377.00	0	0.00	373.50	0	1,798	0.00%
2023/05/15	0.1	366.18	0	0.00	362.00	0.1	1,780	0.01%
2023/05/12	0	375.50	0	0.00	378.50	0	1,779	0.00%
2023/05/11	0	378.75	70	376.94	377.00	-70	1,796	-3.90%
2023/05/10	0	0.00	35	386.00	381.00	-35	1,814	-1.93%
2023/05/08	0	0.00	0.2	393.25	395.00	-0.2	1,824	-0.01%
2023/05/05	0.1	379.97	0	380.00	382.50	0.1	1,792	0.01%
2023/05/03	0.1	387.00	0	0.00	388.00	0.1	1,795	0.01%
2023/05/02	0	392.00	0	0.00	393.00	0	1,817	0.00%
2023/04/28	1	389.00	0	0.00	389.00	1	1,824	0.05%
2023/04/27	1	390.50	1	392.00	389.50	0	1,810	0.00%
2023/04/26	36	379.06	0	0.00	376.50	36	1,788	2.01%
2023/04/25	0.2	379.50	35	375.17	375.00	-34.9	1,788	-1.95%
2023/04/24	0	0.00	1	382.00	385.00	-1	1,782	-0.06%
2023/04/20	1	396.00	36	395.46	394.00	-35	1,809	-1.93%
2023/04/17	1	411.50	0.1	407.00	410.00	1	1,897	0.05%
2023/04/13	1.2	412.65	0	0.00	409.50	1.2	1,894	0.06%
2023/04/12	1	416.00	1.1	423.45	424.00	-0.1	1,860	-0.01%
2023/04/10	1	401.00	0	0.00	400.50	1	1,753	0.06%
2023/04/07	0	0.00	0.3	404.45	408.00	-0.3	1,723	-0.01%
2023/03/31	0.2	394.83	4.1	394.76	392.00	-4	1,613	-0.25%
2023/03/30	0.1	383.30	3	379.33	381.50	-2.9	1,510	-0.19%
2023/03/28	35	370.00	0.2	366.85	368.50	34.8	1,441	2.41%
2023/03/27	0	376.50	0	0.00	370.00	0	1,446	0.00%
2023/03/22	0	0.00	2	360.00	360.50	-2	1,383	-0.14%
2023/03/20	0	0.00	0	356.50	356.50	0	1,422	0.00%
2023/03/16	0	0.00	1	347.00	356.50	-1	1,429	-0.07%
2023/03/15	106	349.10	1	345.00	343.00	105	1,408	7.45%	大買/鉅額交易
2023/03/14	2	341.01	0	0.00	338.00	2	1,459	0.14%
2023/03/13	0	345.50	0	0.00	350.00	0	1,436	0.00%
2023/03/10	1	352.01	157	351.40	351.00	-156	1,424	-10.95%	大賣/鉅額交易
2023/03/08	1	361.00	3	360.00	361.50	-2	1,427	-0.14%
2023/03/06	3	368.50	0	0.00	368.00	3	1,415	0.21%
2023/03/03	1	367.50	0	0.00	362.50	1	1,411	0.07%
2023/03/02	0	364.00	3.1	362.81	365.50	-3.1	1,422	-0.22%
2023/03/01	0.1	353.50	0	0.00	354.50	0.1	1,402	0.01%
2023/02/24	1	359.98	0	0.00	351.00	1	1,403	0.07%
2023/02/23	157	360.37	0	0.00	361.50	157	1,406	11.16%	大買/鉅額交易
2023/02/22	1	354.00	141	356.56	355.50	-140	1,479	-9.46%	大賣/鉅額交易
2023/02/21	0	0.00	4	372.48	370.00	-4	1,502	-0.27%
2023/02/20	4	374.23	0	0.00	367.00	4	1,551	0.26%
2023/02/17	1	366.00	1	368.00	368.00	0	1,572	0.00%
2023/02/16	0	0.00	1	365.50	364.50	-1	1,581	-0.06%
2023/02/15	0	0.00	0.5	365.00	361.50	-0.5	1,628	-0.03%
2023/02/14	35.5	361.43	6	363.08	365.00	29.5	1,636	1.80%
2023/02/13	106	349.37	0	352.00	351.50	106	1,652	6.42%	大買/鉅額交易
2023/02/10	2	351.01	0	0.00	352.00	2	1,684	0.12%
2023/02/09	5	364.10	0	0.00	360.50	5	1,688	0.30%
2023/02/08	1	365.00	2.2	368.52	370.50	-1.2	1,697	-0.07%
2023/02/07	2	358.00	106.1	356.82	359.00	-104.1	1,692	-6.15%	大賣/鉅額交易
2023/02/06	1	362.99	0	0.00	364.00	1	1,686	0.06%
2023/02/02	3	371.67	8	371.06	369.00	-5	1,682	-0.30%
2023/02/01	0	367.00	0	0.00	368.00	0	1,691	0.00%
2023/01/31	0.5	372.40	0	0.00	371.00	0.5	1,698	0.03%
2023/01/30	0	364.50	0	0.00	365.00	0	1,680	0.00%
2023/01/17	1	355.50	6	357.75	356.50	-5	1,687	-0.30%
2023/01/16	7	357.00	7	354.50	354.50	0	1,694	0.00%
2023/01/13	7.5	350.38	0	356.50	348.50	7.5	1,699	0.44%
2023/01/12	2.1	363.57	0	0.00	355.00	2.1	1,700	0.12%
2023/01/11	1	363.50	2.5	362.10	362.50	-1.5	1,712	-0.09%
2023/01/10	1	351.50	5	354.60	354.00	-4	1,700	-0.24%
2023/01/09	0	343.50	0	0.00	349.00	0	1,706	0.00%
2023/01/06	2	345.50	12	349.25	351.00	-10	1,732	-0.58%
2023/01/05	105	332.68	13	334.46	335.50	92	1,724	5.33%	大買/
2023/01/03	0	0.00	2	324.00	325.00	-2	1,823	-0.11%
2022/12/30	0	315.00	0	0.00	315.00	0	1,822	0.00%
2022/12/28	0	311.00	0	0.00	310.50	0	1,851	0.00%
2022/12/27	0	0.00	1	310.00	315.50	-1	1,863	-0.05%
2022/12/23	0	0.00	1	303.00	305.00	-1	1,906	-0.05%
2022/12/22	2	307.50	0	0.00	307.50	2	1,912	0.10%
2022/12/21	1	305.50	0	0.00	305.00	1	1,916	0.05%
2022/12/19	0	0.00	1	314.50	313.50	-1	1,914	-0.05%
2022/12/16	1.1	308.50	0	310.00	306.50	1	1,903	0.05%
2022/12/12	1	319.00	0	0.00	319.00	1	1,898	0.05%
2022/12/09	0.1	313.00	0	0.00	313.00	0.1	1,874	0.01%
2022/12/07	1	306.00	1	304.00	303.00	0	1,862	0.00%
2022/12/06	2	308.75	1	313.50	307.00	1	1,833	0.06%
2022/12/02	1	336.00	0	0.00	335.00	1	1,765	0.06%
2022/12/01	0	337.00	2	338.50	337.00	-2	1,767	-0.11%
2022/11/22	1	328.50	1	333.00	333.50	0	1,770	0.00%
2022/11/21	3	333.33	0	0.00	329.50	3	1,773	0.17%
2022/11/18	1	349.00	1	347.00	339.00	0	1,749	0.00%
2022/11/17	2	339.75	1	342.00	336.50	1	1,672	0.06%
2022/11/16	3	338.00	3	340.50	338.50	0	1,640	0.00%
2022/11/15	1	329.50	2	328.50	325.50	-1	1,590	-0.06%
2022/11/14	1	324.50	0.1	321.50	321.00	0.9	1,571	0.06%
2022/11/11	1	325.50	2	325.00	325.50	-1	1,558	-0.06%
2022/11/10	2	311.50	1	309.00	312.50	1	1,525	0.07%
2022/11/09	0	0.00	2.1	314.95	316.50	-2.1	1,532	-0.14%
2022/11/08	1	305.00	0.1	304.00	305.00	0.9	1,512	0.06%
2022/11/07	0	0.00	4	295.50	296.00	-4	1,487	-0.27%
2022/11/04	0	286.00	0.1	285.50	285.50	-0.1	1,479	-0.01%
2022/11/03	3	294.50	0	0.00	294.00	3	1,454	0.21%
2022/11/01	0	296.50	0	0.00	297.00	0	1,431	0.00%
2022/10/21	3	294.50	3	295.50	290.00	0	1,472	0.00%
2022/10/13	7	298.36	7	299.57	298.00	0	1,443	0.00%
2022/10/12	0	312.50	49	295.10	311.00	-49	1,406	-3.48%
2022/10/11	48	289.50	4	289.00	289.50	44	1,354	3.25%
2022/10/07	0	0.00	3	292.00	286.00	-3	1,342	-0.22%
2022/10/05	0.1	288.00	0	0.00	288.00	0.1	1,371	0.01%
2022/10/04	0	282.50	0	0.00	282.50	0	1,349	0.00%
2022/10/03	1	280.02	1	285.00	280.00	0	1,346	0.00%
2022/09/28	2	253.50	0	0.00	251.00	2	1,373	0.15%
2022/09/27	1	257.00	0	0.00	259.00	1	1,395	0.07%
2022/09/26	1	256.00	1	255.00	256.00	0	1,409	0.00%
2022/09/21	0.1	278.00	0	0.00	275.50	0.1	1,461	0.01%
2022/09/05	0.1	294.00	0	0.00	293.00	0.1	1,758	0.01%
2022/09/02	0.1	302.00	0	0.00	302.00	0.1	1,762	0.01%
2022/09/01	0	0.00	1	304.00	303.50	-1	1,765	-0.06%
2022/08/26	1	321.00	0	0.00	317.00	1	1,759	0.06%
2022/08/25	0	0.00	1	311.00	311.00	-1	1,756	-0.06%
2022/08/24	1	307.00	0	0.00	306.00	1	1,783	0.06%
2022/08/23	0	0.00	1	304.50	304.50	-1	1,794	-0.06%
2022/08/19	0	0.00	1	314.00	314.00	-1	1,828	-0.05%
2022/08/15	1	313.50	1	307.00	312.00	0	1,878	0.00%
2022/08/05	1	292.50	0	0.00	294.00	1	1,922	0.05%
2022/08/01	1	283.59	0	0.00	286.00	1	1,978	0.05%
2022/07/25	0	298.50	0	0.00	298.50	0	1,954	0.00%
2022/07/20	1	305.00	0	0.00	299.00	1	2,016	0.05%
2022/07/19	1	298.00	1	300.50	300.50	0	2,026	0.00%
2022/07/18	1	300.00	1	296.50	301.00	0	2,029	0.00%
2022/07/15	1	286.50	1	279.00	286.50	0	1,996	0.00%
2022/07/13	1	271.00	0	0.00	274.00	1	1,987	0.05%
2022/07/11	0	0.00	1	270.00	269.00	-1	1,988	-0.05%
2022/07/08	1	266.50	0	0.00	272.50	1	2,014	0.05%
2022/07/07	0	261.00	1	251.50	263.00	-1	1,991	-0.05%
2022/07/05	1	258.00	0	0.00	257.50	1	2,042	0.05%
2022/07/04	0	257.50	0	0.00	258.00	0	2,055	0.00%
2022/07/01	1	265.00	0	0.00	256.00	1	2,070	0.05%
2022/06/30	1	266.50	1	271.00	271.00	0	2,044	0.00%
2022/06/29	0	280.50	0	0.00	281.50	0	2,027	0.00%
2022/06/28	1	284.50	1	280.00	279.50	0	2,074	0.00%
2022/06/27	1	300.00	0	0.00	301.00	1	2,115	0.05%
2022/06/24	0	301.50	0	0.00	294.00	0	2,109	0.00%
2022/06/21	2	321.00	0	0.00	321.00	2	2,045	0.10%
2022/06/20	1	320.00	0	0.00	316.00	1	2,050	0.05%
2022/06/17	2	329.50	1	337.00	328.00	1	2,031	0.05%
2022/06/16	1	345.51	0	0.00	345.50	1	1,994	0.05%
2022/06/15	1	358.00	0	0.00	351.50	1	1,967	0.05%
2022/06/14	1	359.00	0	0.00	363.50	1	1,977	0.05%
2022/06/13	5	369.90	0	0.00	369.50	5	1,971	0.25%
2022/06/09	0	0.00	1	388.00	387.50	-1	2,013	-0.05%
2022/06/08	2	387.25	1	387.50	389.50	1	2,040	0.05%
2022/06/07	1	390.50	1	383.50	383.50	0	2,063	0.00%
2022/06/06	1	393.00	2	390.25	390.50	-1	2,072	-0.05%
2022/06/02	0	0.00	0.2	396.50	395.00	-0.2	2,136	-0.01%
2022/06/01	2.2	405.77	2	401.00	400.00	0.2	2,199	0.01%
2022/05/31	1	396.00	1	393.00	395.50	0	2,215	0.00%
2022/05/30	3	392.00	4	385.63	393.00	-1	2,257	-0.04%
2022/05/27	1	376.50	1	378.00	377.00	0	2,247	0.00%
2022/05/26	3	371.00	0	0.00	368.00	3	2,256	0.13%
2022/05/25	1	376.00	0	0.00	376.00	1	2,256	0.04%
2022/05/13	0	0.00	1	381.00	378.50	-1	2,857	-0.04%
2022/05/12	1	377.00	0	0.00	370.00	1	2,919	0.03%
2022/05/11	0	378.50	0	0.00	375.50	0	3,044	0.00%
2022/04/29	0	0.00	1	394.00	387.50	-1	3,242	-0.03%
2022/04/27	1	377.09	0	0.00	385.50	1	3,252	0.03%
2022/04/19	0.1	417.00	0	0.00	415.00	0.1	3,214	0.00%
2022/04/18	0	418.50	0	0.00	414.50	0	3,251	0.00%
2022/04/15	0	420.00	0	0.00	418.00	0	3,300	0.00%
2022/04/14	3	422.67	0	0.00	424.00	3	3,346	0.09%
2022/04/12	3	426.84	2	426.50	426.50	1	3,440	0.03%
2022/04/11	1	426.00	1	420.50	420.50	0	3,511	0.00%
2022/04/08	1	457.87	0	0.00	444.50	1	3,541	0.03%
2022/04/07	1	467.88	0	0.00	455.50	1	3,592	0.03%
2022/04/01	0.1	470.00	0	0.00	478.00	0.1	3,653	0.00%
2022/03/29	1.1	478.91	0	0.00	480.00	1.1	3,699	0.03%
2022/03/28	0	464.00	0.1	465.00	467.50	-0.1	3,860	0.00%
2022/03/23	0	0.00	3.1	490.00	485.50	-3.1	3,944	-0.08%
2022/03/21	0	0.00	1	480.50	480.50	-1	4,065	-0.02%
2022/03/18	1	482.00	2	486.00	485.50	-1	4,110	-0.02%
2022/03/16	1.2	456.87	0	0.00	455.50	1.2	4,239	0.03%
2022/03/10	0	0.00	0.2	495.75	497.00	-0.2	4,454	0.00%
2022/03/09	1	482.00	0.3	481.00	478.00	0.7	4,662	0.02%
2022/03/08	5.3	475.90	4	484.00	472.00	1.3	4,874	0.03%
2022/03/07	2.1	488.42	0	0.00	487.50	2.1	4,858	0.04%
2022/03/04	1.1	518.91	1	513.00	513.00	0.1	5,067	0.00%
2022/03/03	1	527.00	1	526.00	528.00	0	5,067	0.00%
2022/03/01	1	514.00	0.2	517.00	517.00	0.8	5,083	0.02%
2022/02/25	0	0.00	4.2	508.29	510.00	-4.2	5,095	-0.08%
2022/02/24	4.3	498.60	0	0.00	494.50	4.3	5,073	0.08%
2022/02/23	0	0.00	4.1	520.49	528.00	-4.1	5,045	-0.08%
2022/02/22	1.1	512.86	55	510.64	513.00	-54	5,045	-1.07%
2022/02/21	1	539.00	0	0.00	526.00	1	5,000	0.02%
2022/02/18	2	525.00	8.5	529.85	537.00	-6.5	4,946	-0.13%
2022/02/17	1	516.00	1.1	519.09	519.00	-0.1	4,865	0.00%
2022/02/16	16	516.63	2.2	513.97	516.00	13.8	4,770	0.29%
2022/02/15	36	499.40	0	0.00	496.00	36	4,657	0.77%
2022/02/14	0	478.00	50	480.00	489.00	-50	4,622	-1.08%
2022/02/11	2	494.75	1.3	490.77	490.00	0.7	4,611	0.02%
2022/02/10	51	492.17	2	492.00	496.00	49	4,517	1.08%
2022/02/09	2	477.50	5	471.80	478.00	-3	4,408	-0.07%
2022/02/08	2	454.00	2	453.75	456.50	0	4,392	0.00%
2022/02/07	1	443.54	1	447.00	447.50	0	4,380	0.00%
2022/01/26	0	0.00	0	450.00	448.50	0	4,381	0.00%
2022/01/25	2	451.77	2	455.99	451.00	0	4,382	0.00%
2022/01/24	0	0.00	12	445.71	452.00	-12	4,380	-0.27%
2022/01/21	1	456.50	1	452.00	452.00	0	4,357	0.00%
2022/01/20	1	457.50	1	461.00	461.50	0	4,343	0.00%
2022/01/18	1	462.03	2	463.00	461.50	-1	4,309	-0.02%
2022/01/17	1	458.50	2	455.25	463.00	-1	4,286	-0.02%
2022/01/14	0	445.00	0	0.00	450.00	0	4,268	0.00%
2022/01/13	0	453.82	0	0.00	452.00	0	4,265	0.00%
2022/01/12	0	450.00	0	0.00	452.50	0	4,259	0.00%
2022/01/11	0.2	450.08	1.5	452.67	447.00	-1.3	4,253	-0.03%
2022/01/10	3.2	457.58	0	0.00	459.00	3.2	4,231	0.08%
2022/01/07	2	463.49	3.1	463.71	455.50	-1.1	4,194	-0.03%
2022/01/06	0	470.50	0	0.00	467.00	0	4,144	0.00%
2022/01/05	2.1	478.38	0	0.00	476.00	2.1	4,112	0.05%
2022/01/04	3.4	484.04	1	488.51	488.50	2.4	4,057	0.06%
2022/01/03	9	496.94	110	494.52	493.00	-101	3,973	-2.54%	大賣/鉅額交易
2021/12/30	2	514.50	6.1	519.52	512.00	-4.1	3,884	-0.11%
2021/12/29	5	507.00	1	500.00	514.00	4	3,814	0.10%
2021/12/28	1	499.00	2	503.50	499.00	-1	3,775	-0.03%
2021/12/27	3	502.00	5	503.38	499.50	-2	3,759	-0.05%
2021/12/24	1	486.00	1	494.00	487.50	0	3,695	0.00%
2021/12/23	4	492.25	2	492.00	489.50	2	3,688	0.05%
2021/12/22	0	0.00	23	480.17	487.00	-23	3,655	-0.63%
2021/12/21	14	464.54	0	0.00	464.50	14	3,484	0.40%
2021/12/20	1	467.50	0	0.00	466.00	1	3,441	0.03%
2021/12/17	1.1	467.18	3	469.50	464.00	-1.9	3,413	-0.06%
2021/12/16	2	475.50	0	0.00	471.00	2	3,389	0.06%
2021/12/15	6.1	460.52	5	463.70	471.00	1.1	3,371	0.03%
2021/12/14	2.1	477.13	3	479.50	477.50	-0.9	3,275	-0.03%
2021/12/13	4	491.25	5.1	489.59	488.50	-1.1	3,247	-0.03%
2021/12/09	4.1	473.79	9.2	475.90	480.00	-5.1	3,090	-0.16%
2021/12/08	48.2	491.26	2	493.50	475.00	46.2	3,000	1.54%
2021/12/06	2	479.00	1	486.00	474.50	1	2,849	0.04%
2021/12/03	81	465.25	8	479.06	478.00	73	2,781	2.62%
2021/12/02	38	433.16	41	457.65	458.50	-3	2,560	-0.12%
2021/12/01	4	411.00	80	406.44	417.00	-76	2,337	-3.25%
2021/11/30	1	417.94	0	0.00	412.00	1	2,301	0.04%
2021/11/29	10	417.80	3	425.17	417.50	7	2,033	0.34%
2021/11/26	35	430.00	3	428.33	425.00	32	2,008	1.59%
2021/11/25	35	426.30	1.1	424.17	426.50	33.9	1,970	1.72%
2021/11/24	2	419.50	70	417.00	414.00	-68	1,952	-3.48%
2021/11/23	2	423.50	2	424.50	425.50	0	1,945	0.00%
2021/11/22	37	425.50	19	427.68	427.50	18	1,933	0.93%
2021/11/19	55.1	412.02	5	412.90	414.50	50.1	1,870	2.68%
2021/11/18	3	408.00	1	413.00	409.00	2	1,848	0.11%
2021/11/17	1	401.00	0	0.00	399.50	1	1,812	0.06%
2021/11/16	0	0.00	1	396.50	393.00	-1	1,812	-0.06%
2021/11/15	4	400.63	2	402.00	400.50	2	1,818	0.11%
2021/11/12	1	400.00	0	0.00	392.50	1	1,843	0.05%
2021/11/11	2	394.25	1	396.50	396.00	1	1,831	0.05%
2021/11/10	1	395.50	7	386.35	395.50	-6	1,871	-0.32%
2021/11/09	22	381.84	17	383.88	386.00	5	1,849	0.27%
2021/11/08	2	382.74	1	377.50	378.00	1	1,816	0.06%
2021/11/05	0	377.00	0	0.00	377.50	0	1,787	0.00%
2021/11/03	0	0.00	1.1	392.90	391.50	-1.1	1,886	-0.06%
2021/11/01	0	0.00	1	385.50	386.50	-1	2,050	-0.05%
2021/10/29	1	388.00	0	0.00	390.50	1	2,050	0.05%
2021/10/26	2	384.00	2	385.50	383.50	0	2,159	0.00%
2021/10/22	1	381.50	0	0.00	382.00	1	2,180	0.05%
2021/10/21	0	384.00	1	384.00	379.50	-1	2,220	-0.04%
2021/10/13	2	355.00	0	0.00	350.50	2	2,154	0.09%
2021/10/12	2	365.25	0	0.00	366.00	2	2,126	0.09%
2021/10/07	1	375.50	0.1	376.00	376.00	0.9	2,105	0.04%
2021/10/06	1	372.00	1	373.50	370.00	0	2,129	0.00%
2021/10/01	0	0.00	1	375.00	378.50	-1	2,169	-0.05%
2021/09/30	1	375.50	0	0.00	377.00	1	2,170	0.05%
2021/09/29	1	372.00	1	370.00	370.50	0	2,176	0.00%
2021/09/27	4	392.00	4	392.00	392.00	0	2,215	0.00%
2021/09/23	0	0.00	1	396.50	395.50	-1	2,232	-0.04%
2021/09/22	1	391.00	0	0.00	393.00	1	2,241	0.04%
2021/09/17	1.1	403.16	0	0.00	401.00	1.1	2,247	0.05%
2021/09/16	0	403.00	1	399.00	404.50	-1	2,247	-0.04%
2021/09/13	0	0.00	1	416.00	416.00	-1	2,264	-0.04%
2021/09/08	0	0.00	2	412.75	411.50	-2	2,335	-0.09%
2021/09/07	2	419.50	1	424.00	421.00	1	2,346	0.04%
2021/09/02	0	0.00	1	431.00	424.00	-1	2,386	-0.04%
2021/09/01	3	431.83	3	434.50	436.50	0	2,392	0.00%
2021/08/30	3.1	419.52	0	0.00	421.50	3.1	2,415	0.13%
2021/08/27	0	419.50	1	412.50	417.50	-1	2,421	-0.04%
2021/08/25	0	431.50	0	0.00	432.00	0	2,471	0.00%
2021/08/24	0	0.00	1	428.00	422.50	-1	2,510	-0.04%
2021/08/23	1	424.50	1	424.00	423.00	0	2,552	0.00%
2021/08/19	1	424.50	2	421.25	418.50	-1	2,637	-0.04%
2021/08/18	0	0.00	1	434.00	443.00	-1	2,639	-0.04%
2021/08/16	1	412.54	2.2	417.05	419.50	-1.2	2,666	-0.05%
2021/08/13	1	434.50	0	0.00	434.00	1	2,654	0.04%
2021/08/12	1	453.00	0	0.00	455.50	1	2,663	0.04%
2021/08/11	1.1	460.00	3	462.83	460.00	-1.9	2,705	-0.07%
2021/08/10	1	473.00	2	472.50	470.00	-1	2,720	-0.04%
2021/08/09	4.1	502.56	6	500.50	496.50	-1.9	2,764	-0.07%
2021/08/06	6	527.33	2	524.50	525.00	4	2,712	0.15%
2021/08/05	6	526.67	7.1	527.27	535.00	-1.1	2,729	-0.04%
2021/08/04	1.2	499.08	2	500.50	503.00	-0.8	2,734	-0.03%
2021/08/03	3	498.33	0	0.00	500.00	3	2,809	0.11%
2021/08/02	1	488.50	7	494.50	497.00	-6	2,804	-0.21%
2021/07/30	1	478.00	0	0.00	476.00	1	2,773	0.04%
2021/07/28	3.3	471.61	0	0.00	472.00	3.3	2,885	0.11%
2021/07/27	4	487.25	1	489.00	482.00	3	2,954	0.10%
2021/07/26	2	476.00	0	0.00	476.00	2	2,984	0.07%
2021/07/22	0	0.00	0.3	475.90	473.50	-0.3	3,131	-0.01%
2021/07/20	0	0.00	1	481.50	475.50	-1	3,385	-0.03%
2021/07/19	0	0.00	1	483.00	487.00	-1	3,548	-0.03%
2021/07/16	2	481.50	0	0.00	485.00	2	3,652	0.05%
2021/07/13	2.1	478.52	1	477.00	476.50	1.1	3,829	0.03%
2021/07/12	2	479.50	1	479.50	475.00	1	3,846	0.03%
2021/07/09	2	484.50	3	485.50	482.00	-1	3,848	-0.03%
2021/07/08	2	500.00	1	498.50	497.00	1	3,872	0.03%
2021/07/07	2	503.00	1	502.00	501.00	1	3,880	0.03%
2021/07/06	5.2	500.52	3	503.00	497.00	2.2	3,884	0.06%
2021/07/05	3	495.83	3	499.33	505.00	0	3,906	0.00%
2021/07/02	1	480.50	2	480.75	482.50	-1	3,863	-0.03%
2021/07/01	3	477.00	0	0.00	473.50	3	3,864	0.08%
2021/06/30	1	478.00	0	0.00	480.00	1	3,859	0.03%
2021/06/29	0	0.00	3	479.00	471.00	-3	3,865	-0.08%
2021/06/28	0	0.00	2	469.50	478.00	-2	3,874	-0.05%
2021/06/23	2	474.00	2	478.00	474.50	0	4,006	0.00%
2021/06/22	2.4	464.58	2	466.25	464.50	0.4	4,043	0.01%
2021/06/21	0.2	480.00	0	0.00	475.00	0.2	4,006	0.00%
2021/06/18	1	497.00	2	489.00	493.50	-1	3,987	-0.03%
2021/06/17	0	0.00	3	487.00	493.50	-3	3,982	-0.08%
2021/06/16	0	0.00	1	499.50	490.50	-1	3,982	-0.03%
2021/06/15	2	495.51	2	496.00	499.00	0	3,996	0.00%
2021/06/10	1	480.00	2	486.00	488.00	-1	4,017	-0.02%
2021/06/07	1	466.00	4	455.00	468.00	-3	4,185	-0.07%
2021/06/04	3	470.00	0	0.00	472.00	3	4,174	0.07%
2021/06/03	0.1	468.50	0	0.00	468.50	0.1	4,212	0.00%
2021/06/02	4.1	466.78	5	476.40	469.50	-1	4,197	-0.02%
2021/06/01	4	490.25	3	489.67	486.00	1	4,174	0.02%
2021/05/28	3	466.00	3	468.00	466.50	0	4,192	0.00%
2021/05/27	2	459.25	0	0.00	459.00	2	4,211	0.05%
2021/05/26	2	470.50	2	475.00	468.50	0	4,281	0.00%
2021/05/25	1	475.50	4	473.63	475.00	-3	4,490	-0.07%
2021/05/24	4	445.25	3	445.00	453.00	1	4,479	0.02%
2021/05/21	4	441.13	4	443.38	444.00	0	4,501	0.00%
2021/05/20	6	445.67	1	448.00	436.00	5	4,504	0.11%
2021/05/19	4	453.75	5	453.30	459.50	-1	4,534	-0.02%
2021/05/18	2	455.00	4	451.00	455.50	-2	4,527	-0.04%
2021/05/17	5.2	425.19	1	414.50	414.50	4.2	4,543	0.09%
2021/05/14	2	453.00	0	0.00	450.00	2	4,472	0.04%
2021/05/13	3	446.83	0	0.00	447.00	3	4,437	0.07%
2021/05/12	3.2	457.16	1	447.00	450.50	2.2	4,400	0.05%
2021/05/11	4.2	496.67	1	494.00	492.50	3.2	4,269	0.07%
2021/05/07	3	540.00	2	545.00	547.00	1	4,195	0.02%
2021/05/06	5.1	533.75	1	525.00	530.00	4.1	4,187	0.10%
2021/05/05	8.3	548.72	3	538.67	533.00	5.3	4,160	0.13%
2021/05/04	7.1	560.46	2	567.00	568.00	5.1	4,147	0.12%
2021/05/03	3.1	601.15	4.2	606.62	586.00	-1.1	4,111	-0.03%
2021/04/29	4	598.25	10.3	607.74	604.00	-6.3	4,176	-0.15%
2021/04/28	4.1	597.72	1	589.00	584.00	3.1	4,209	0.07%
2021/04/27	6.2	590.78	18	595.06	595.00	-11.8	4,170	-0.28%
2021/04/26	6	578.33	3	585.67	576.00	3	4,084	0.07%
2021/04/23	3	535.67	6	546.83	561.00	-3	3,970	-0.08%
2021/04/22	4.3	530.02	7	526.43	510.00	-2.7	3,871	-0.07%
2021/04/21	2.6	521.88	9	522.78	533.00	-6.4	3,834	-0.17%
2021/04/20	1	497.50	1	497.00	497.50	0	3,758	0.00%
2021/04/19	1	493.00	2	492.25	491.50	-1	3,960	-0.03%
2021/04/16	2	492.00	1	489.04	494.50	1	4,125	0.02%
2021/04/15	0	0.00	1	481.00	489.00	-1	4,123	-0.02%
2021/04/14	5	469.60	5	476.30	473.50	0	4,097	0.00%
2021/04/12	1	489.49	0	0.00	486.00	1	4,072	0.02%
2021/04/09	2	489.00	3	492.33	484.00	-1	4,066	-0.02%
2021/04/08	1	492.50	1	497.00	492.00	0	4,015	0.00%
2021/04/07	1	497.00	1	496.00	497.00	0	4,000	0.00%
2021/04/06	0	0.00	1	489.50	491.00	-1	4,002	-0.02%
2021/04/01	3	490.50	1	487.00	487.50	2	3,999	0.05%
2021/03/31	2	488.00	1	493.00	488.50	1	3,992	0.03%
2021/03/30	0	0.00	2	489.50	493.50	-2	3,969	-0.05%
2021/03/29	6	498.25	10	497.50	495.50	-4	3,934	-0.10%
2021/03/26	4	480.88	3	481.33	484.50	1	3,856	0.03%
2021/03/25	1	474.01	3	477.50	475.50	-2	3,819	-0.05%
2021/03/23	2	467.50	1	471.00	465.00	1	3,834	0.03%
2021/03/22	0	0.00	1	463.00	463.50	-1	3,833	-0.03%
2021/03/19	2	468.50	2	467.00	466.50	0	3,868	0.00%
2021/03/17	2	471.50	0	0.00	472.00	2	3,842	0.05%
2021/03/16	1	470.00	1	466.64	468.50	0	3,845	0.00%
2021/03/15	3	470.17	1	471.50	469.50	2	3,857	0.05%
2021/03/12	6	484.42	4	482.75	475.50	2	3,839	0.05%
2021/03/11	1	462.50	2.1	462.20	468.00	-1.1	3,736	-0.03%
2021/03/09	2	439.61	2	447.00	439.00	0	3,795	0.00%
2021/03/08	1	455.50	0	0.00	454.00	1	3,861	0.03%
2021/03/05	2	448.50	1	449.00	448.00	1	3,864	0.03%
2021/03/04	3	459.67	0	0.00	460.00	3	3,846	0.08%
2021/03/03	3	448.67	4	441.63	454.00	-1	3,784	-0.03%
2021/03/02	3	451.17	4	461.75	441.50	-1	3,736	-0.03%
2021/02/26	4	464.50	2	466.50	459.50	2	3,670	0.05%
2021/02/25	0	0.00	8	465.81	464.50	-8	3,565	-0.22%
2021/02/24	1.1	438.98	1	450.00	433.00	0.1	3,333	0.00%
2021/02/23	0	0.00	2	438.50	442.50	-2	3,293	-0.06%
2021/02/19	4	427.63	2	424.00	424.00	2	3,225	0.06%
2021/02/18	1	416.00	5	413.80	415.50	-4	3,173	-0.13%
2021/02/17	5	400.40	2	400.00	408.50	3	3,148	0.10%
2021/02/05	3	388.83	0	0.00	387.00	3	3,151	0.10%
2021/02/03	1	394.50	1	398.96	393.00	0	3,140	0.00%
2021/02/01	0	0.00	0	380.00	384.00	0	3,185	0.00%
2021/01/29	0	0.00	1	391.00	379.00	-1	3,180	-0.03%
2021/01/27	0	0.00	1	394.00	398.50	-1	3,150	-0.03%
2021/01/26	2	398.00	2.1	401.83	393.50	-0.1	3,142	0.00%
2021/01/25	5	408.37	1	407.00	403.00	4	3,125	0.13%
2021/01/22	3	410.70	7	417.43	414.00	-4	3,090	-0.13%
2021/01/21	7	397.43	6	394.33	399.50	1	2,978	0.03%
2021/01/18	0	0.00	1	380.00	381.50	-1	2,839	-0.04%
2021/01/15	0	0.00	2	397.75	387.00	-2	2,811	-0.07%
2021/01/14	0	0.00	5	398.00	398.00	-5	2,751	-0.18%
2021/01/13	0	0.00	4	384.50	389.00	-4	2,707	-0.15%
2021/01/12	8	391.50	1	402.00	381.50	7	2,682	0.26%
2021/01/11	186	377.00	195	376.77	377.00	-9	2,520	-0.36%	大買/大賣/
2021/01/08	2	337.52	2	340.00	343.00	0	2,418	0.00%
2021/01/05	3	337.50	1	337.50	337.00	2	2,344	0.09%
2021/01/04	0	0.00	2	338.00	338.00	-2	2,340	-0.09%
2020/12/30	1	331.00	1	334.00	331.00	0	2,368	0.00%
2020/12/22	1	327.50	1	327.50	327.50	0	2,360	0.00%
2020/12/18	1	328.50	0	0.00	328.50	1	2,368	0.04%
2020/12/17	1	333.00	1	337.50	333.00	0	2,357	0.00%
2020/12/15	6	331.08	0	0.00	325.00	6	2,272	0.26%
2020/12/14	0	340.50	0	0.00	340.00	0	2,221	0.00%
2020/12/11	0	0.00	2	339.25	342.50	-2	2,217	-0.09%
2020/12/10	3	340.00	0	0.00	340.00	3	2,198	0.14%
2020/12/09	1	345.00	0	0.00	346.00	1	2,168	0.05%
2020/12/07	5	349.90	1	363.00	352.50	4	2,109	0.19%
2020/12/04	3	356.67	5	356.20	357.50	-2	2,062	-0.10%
2020/12/03	8	354.69	11	356.55	351.50	-3	2,003	-0.15%
2020/12/02	3	351.17	6	350.33	350.50	-3	1,936	-0.15%
2020/12/01	0	0.00	1	326.00	330.00	-1	1,819	-0.05%
2020/11/27	0	0.00	1	325.00	324.50	-1	1,777	-0.06%
2020/11/24	1	324.50	1	326.00	323.50	0	1,764	0.00%
2020/11/23	0	0.00	2	323.00	323.00	-2	1,752	-0.11%
2020/11/20	1	320.50	2	320.75	320.00	-1	1,754	-0.06%
2020/11/19	0	0.00	0.5	322.00	323.00	-0.5	1,755	-0.03%
2020/11/18	0.2	321.33	0	0.00	320.00	0.2	1,751	0.01%
2020/11/17	0.3	326.48	3.2	324.63	322.00	-2.9	1,744	-0.16%
2020/11/16	2	325.75	1	327.00	326.00	1	1,769	0.06%
2020/11/13	4.1	324.41	9	327.22	321.00	-5	1,766	-0.28%
2020/11/12	3	318.83	10	320.15	319.50	-7	1,705	-0.41%
2020/11/11	1	318.01	1	318.50	320.00	0	1,702	0.00%
2020/11/10	0	0.00	2	317.50	318.00	-2	1,716	-0.12%
2020/11/09	10	316.00	3.1	317.29	320.00	6.9	1,707	0.40%
2020/11/06	0	0.00	0.1	309.91	308.00	-0.1	1,650	-0.01%
2020/11/05	0.1	303.50	3	304.33	304.50	-2.9	1,643	-0.18%
2020/11/04	2	301.75	0	0.00	303.00	2	1,666	0.12%
2020/11/03	0.1	302.00	10	301.00	302.00	-9.9	1,660	-0.60%
2020/11/02	0	0.00	1	299.00	299.00	-1	1,662	-0.06%
2020/10/30	0	0.00	0	296.50	296.50	0	1,676	0.00%
2020/10/29	4	293.63	0	0.00	296.00	4	1,693	0.24%
2020/10/23	1	299.50	0	0.00	298.50	1	1,675	0.06%
2020/10/22	0	0.00	2	295.50	296.00	-2	1,732	-0.12%
2020/10/20	3	296.00	1	295.50	295.00	2	1,805	0.11%
2020/10/19	5	293.90	0	0.00	294.00	5	1,791	0.28%
2020/10/16	0	0.00	1	284.00	287.50	-1	1,786	-0.06%
2020/10/13	1	269.00	3	267.50	268.50	-2	1,740	-0.11%
2020/10/08	1	272.50	0	0.00	275.50	1	1,779	0.06%
2020/10/05	0	263.00	1	261.50	262.00	-1	1,873	-0.05%
2020/09/30	4	264.00	0	0.00	264.50	4	1,913	0.21%
2020/09/28	2	266.50	0	0.00	266.00	2	2,036	0.10%
2020/09/24	0	0.00	21	269.52	268.00	-21	2,172	-0.97%
2020/09/17	21	282.52	0	0.00	279.50	21	2,268	0.93%
2020/09/14	0	0.00	1	276.50	282.00	-1	2,337	-0.04%
2020/08/26	5	280.00	0	0.00	279.00	5	2,800	0.18%
2020/08/24	1	271.00	6	270.92	270.00	-5	2,818	-0.18%
2020/08/20	1	265.00	0	0.00	266.50	1	2,837	0.04%
2020/08/19	2	281.00	0	0.00	278.50	2	2,810	0.07%
2020/08/17	0	0.00	1	286.00	288.00	-1	2,844	-0.04%
2020/08/14	1	287.00	0	0.00	285.50	1	2,870	0.03%
2020/08/13	1	285.00	0	0.00	287.00	1	2,863	0.03%
2020/08/12	0	287.00	3	282.17	285.00	-3	2,886	-0.10%
2020/08/10	1	290.50	0	0.00	287.50	1	2,996	0.03%
2020/08/07	1	293.50	4	295.00	293.00	-3	3,201	-0.09%
2020/08/06	1	296.50	3	297.33	296.50	-2	3,215	-0.06%
2020/08/05	3	298.83	4	298.25	298.00	-1	3,219	-0.03%
2020/08/04	7	289.00	0	0.00	289.00	7	3,215	0.22%
2020/08/03	1	294.50	0	0.00	294.00	1	3,212	0.03%
2020/07/31	2	295.25	0	0.00	294.50	2	3,225	0.06%
2020/07/30	0	0.00	1	301.00	297.50	-1	3,218	-0.03%
2020/07/29	1	292.00	0	0.00	294.50	1	3,220	0.03%
2020/07/28	4	296.63	0	0.00	290.50	4	3,232	0.12%
2020/07/27	7	315.36	0	0.00	313.00	7	3,203	0.22%
2020/07/24	1	317.00	3	322.99	317.00	-2	3,175	-0.06%
2020/07/23	2	319.50	0	0.00	322.50	2	3,143	0.06%
2020/07/21	1	317.00	0	0.00	316.00	1	3,100	0.03%
2020/07/17	3	313.50	0.2	312.00	311.00	2.8	3,129	0.09%
2020/07/16	1	313.50	0	0.00	312.00	1	3,158	0.03%
2020/07/15	1	316.00	1	310.00	310.00	0	3,161	0.00%
2020/07/14	3.1	308.52	8	309.00	309.00	-5	3,170	-0.16%
2020/07/13	0	0.00	2	315.00	314.00	-2	3,166	-0.06%
2020/07/10	6	315.50	4	317.38	313.50	2	3,186	0.06%
2020/07/09	3	317.33	2	314.76	318.00	1	3,128	0.03%
2020/07/08	1	317.50	1	321.00	317.00	0	3,138	0.00%
2020/07/07	3.1	314.02	2	315.75	314.00	1.1	3,184	0.03%
2020/07/06	3	310.17	6	315.42	322.00	-3	3,152	-0.10%
2020/07/03	2	298.50	2	298.25	298.00	0	3,107	0.00%
2020/07/02	1	300.50	0	0.00	299.00	1	3,167	0.03%
2020/07/01	1	299.00	5	298.30	298.50	-4	3,189	-0.13%
2020/06/30	1	295.50	0	0.00	294.00	1	3,167	0.03%
2020/06/29	0	0.00	3	289.50	289.50	-3	3,170	-0.09%
2020/06/24	7	291.79	0	0.00	292.00	7	3,198	0.22%
2020/06/23	1	293.00	0	0.00	290.50	1	3,267	0.03%
2020/06/19	3	292.83	0	0.00	291.00	3	3,360	0.09%
2020/06/18	2	290.50	0	0.00	292.50	2	3,357	0.06%
2020/06/17	3	284.83	0	0.00	284.00	3	3,352	0.09%
2020/06/16	3	287.33	5	287.50	288.50	-2	3,416	-0.06%
2020/06/15	0	0.00	4	283.50	282.50	-4	3,505	-0.11%
2020/06/11	0	284.50	4	286.00	284.00	-4	3,618	-0.11%
2020/06/10	0	0.00	8	291.00	292.00	-8	3,622	-0.22%
2020/06/09	0	0.00	1	296.50	293.50	-1	3,671	-0.03%
2020/06/08	1	295.00	6	299.25	298.00	-5	3,723	-0.13%
2020/06/05	0	0.00	1	292.00	292.00	-1	3,683	-0.03%
2020/06/04	8	287.00	0	0.00	286.00	8	3,709	0.22%
2020/06/03	2	283.25	0	0.00	282.50	2	3,705	0.05%
2020/06/02	0	0.00	1	284.50	283.00	-1	3,695	-0.03%
2020/05/22	1	282.50	0	0.00	276.00	1	3,857	0.03%
2020/05/20	0	276.00	0	0.00	273.00	0	3,835	0.00%
2020/05/19	1	272.00	0	0.00	275.00	1	3,875	0.03%
2020/05/15	4	279.50	8	277.31	275.00	-4	3,852	-0.10%
2020/05/14	18	289.03	0	0.00	278.50	18	3,826	0.47%
2020/05/12	0	0.00	4	285.63	285.50	-4	3,609	-0.11%
2020/05/08	1	285.51	0	0.00	289.00	1	3,576	0.03%
2020/05/07	1	284.50	1	285.00	283.50	0	3,555	0.00%
2020/05/06	0	0.00	4	277.38	281.50	-4	3,571	-0.11%
2020/05/05	0	0.00	1	278.50	278.50	-1	3,580	-0.03%
2020/04/30	3	287.00	2	285.00	286.50	1	3,598	0.03%
2020/04/29	1	277.50	0	0.00	279.00	1	3,592	0.03%
2020/04/27	0	0.00	3	271.83	274.00	-3	3,636	-0.08%
2020/04/24	1	262.50	1	264.00	263.50	0	3,654	0.00%
2020/04/23	2	265.50	0	0.00	265.50	2	3,685	0.05%
2020/04/22	0	0.00	3	262.50	266.00	-3	3,708	-0.08%
2020/04/21	1	269.00	0	0.00	267.50	1	3,679	0.03%
2020/04/17	7	272.71	0	0.00	270.50	7	3,648	0.19%
2020/04/16	1	271.00	0	0.00	270.50	1	3,606	0.03%
2020/04/15	2	276.25	3	273.67	274.00	-1	3,604	-0.03%
2020/04/14	3	273.17	0	0.00	275.00	3	3,656	0.08%
2020/04/13	0	270.00	0	0.00	269.00	0	3,670	0.00%
2020/04/10	5	283.10	3	278.17	277.50	2	3,644	0.05%
2020/04/08	0	0.00	6	279.92	284.50	-6	3,638	-0.16%
2020/04/07	1	267.50	3	270.00	272.50	-2	3,571	-0.06%
2020/04/06	3	256.00	8	257.00	259.00	-5	3,515	-0.14%
2020/03/31	0	250.00	0	0.00	248.00	0	3,553	0.00%
2020/03/26	2	255.25	3.1	257.80	263.00	-1.1	3,605	-0.03%
2020/03/25	0	0.00	1.1	251.05	251.50	-1.1	3,536	-0.03%
2020/03/24	0	0.00	3	227.00	229.00	-3	3,517	-0.09%
2020/03/23	1	211.00	0	0.00	208.50	1	3,509	0.03%
2020/03/20	1.1	212.82	10	212.40	216.00	-8.9	3,515	-0.25%
2020/03/19	14	197.21	7	206.93	196.50	7	3,456	0.20%
2020/03/18	3	228.50	0	0.00	218.00	3	3,406	0.09%
2020/03/17	3	239.50	1	233.50	231.50	2	3,406	0.06%
2020/03/16	2.1	254.48	2	267.00	251.00	0.1	3,358	0.00%
2020/03/13	4	257.13	5	255.90	268.00	-1	3,351	-0.03%
2020/03/12	12	286.25	0	0.00	281.00	12	3,296	0.36%
2020/03/11	2	311.00	0	0.00	311.50	2	3,228	0.06%
2020/03/10	17	318.88	3	318.17	321.00	14	3,233	0.43%
2020/03/09	2	333.00	0	0.00	330.00	2	3,150	0.06%
2020/03/06	1	346.00	0	341.50	341.50	1	3,123	0.03%
2020/03/05	3	346.33	0	0.00	340.50	3	3,099	0.10%
2020/03/04	0	0.00	1	336.00	336.50	-1	3,029	-0.03%
2020/03/03	0	0.00	2	342.00	338.00	-2	2,988	-0.07%
2020/03/02	2	326.00	0	0.00	325.50	2	2,944	0.07%
2020/02/27	0	0.00	7	337.29	333.50	-7	2,928	-0.24%
2020/02/25	5	341.30	0	0.00	345.50	5	2,867	0.17%
2020/02/24	2	338.50	5	337.50	343.50	-3	2,840	-0.11%
2020/02/21	1	335.00	0	0.00	335.00	1	2,806	0.04%
2020/02/20	0	0.00	1	341.50	339.50	-1	2,807	-0.04%
2020/02/19	0	0.00	3	338.17	338.00	-3	2,765	-0.11%
2020/02/17	2	330.50	1.1	330.00	330.00	1	2,717	0.03%
2020/02/13	10	322.50	20	320.50	320.00	-10	2,732	-0.37%
2020/02/12	22	325.59	10	324.00	324.00	12	2,774	0.43%
2020/02/07	1	320.50	0	0.00	324.50	1	2,805	0.04%
2020/02/06	0	0.00	0.1	331.50	330.50	-0.1	2,811	0.00%
2020/02/05	5	322.10	15	330.50	327.00	-10	2,798	-0.36%
2020/02/04	11	323.86	1	324.50	324.00	10	2,760	0.36%
2020/01/31	11	318.09	12	321.58	319.50	-1	2,693	-0.04%
2020/01/30	9	327.44	0	0.00	319.50	9	2,666	0.34%
2020/01/20	4	358.12	1	355.00	354.00	3	2,602	0.12%
2020/01/17	2	351.50	0	352.00	350.00	2	2,548	0.08%
2020/01/16	2	341.00	5	348.80	355.00	-3	2,500	-0.12%
2020/01/15	1	343.00	1	337.00	337.00	0	2,444	0.00%
2020/01/14	2	344.25	2	345.00	343.50	0	2,449	0.00%
2020/01/13	0.1	342.00	0	0.00	341.00	0.1	2,421	0.00%
2020/01/10	0	0.00	1	338.50	338.00	-1	2,414	-0.04%
2020/01/09	2	342.25	0	0.00	339.50	2	2,404	0.08%
2020/01/08	3	342.33	4	342.25	335.00	-1	2,376	-0.04%
2020/01/07	3	332.00	0	0.00	332.00	3	2,277	0.13%
2020/01/06	0	0.00	2	336.00	340.50	-2	2,227	-0.09%
2020/01/03	0.1	342.00	0	0.00	341.00	0.1	2,200	0.00%
2020/01/02	1	361.50	2	355.50	358.00	-1	2,148	-0.05%
2019/12/31	1	342.50	0	0.00	340.50	1	2,077	0.05%
2019/12/27	0	0.00	2	345.00	345.00	-2	2,039	-0.10%
2019/12/26	1	344.00	9	345.11	346.00	-8	2,016	-0.40%
2019/12/25	0	0.00	1.2	334.13	336.00	-1.2	1,951	-0.06%
2019/12/24	1	331.00	4.2	326.71	331.00	-3.2	1,913	-0.17%
2019/12/23	3	317.67	3	319.00	320.00	0	1,830	0.00%
2019/12/20	0.1	306.00	0	0.00	307.00	0.1	1,753	0.00%
2019/12/18	2.2	314.09	0	0.00	313.00	2.2	1,703	0.13%
2019/12/17	0	0.00	1	315.00	319.50	-1	1,684	-0.06%
2019/12/16	1	309.50	0.4	310.00	310.00	0.6	1,643	0.04%
2019/12/13	1	313.00	0	0.00	308.00	1	1,616	0.06%
2019/12/12	0	0.00	2	315.97	313.00	-2	1,572	-0.13%
2019/12/11	0	0.00	11	310.27	310.00	-11	1,503	-0.73%
2019/12/10	0	0.00	1	305.50	306.50	-1	1,453	-0.07%
2019/12/09	1	300.00	0	0.00	300.50	1	1,425	0.07%
2019/12/06	0	0.00	1	304.00	301.00	-1	1,403	-0.07%
2019/12/05	0	0.00	2	294.00	298.00	-2	1,378	-0.15%
2019/12/02	1	282.50	0	0.00	281.50	1	1,385	0.07%
2019/11/29	3	285.83	0	0.00	284.50	3	1,386	0.22%
2019/11/28	2	293.00	0	0.00	290.00	2	1,374	0.15%
2019/11/27	0	0.00	2	292.50	292.00	-2	1,383	-0.14%
2019/11/25	1	288.00	1	286.50	286.50	0	1,367	0.00%
2019/11/21	1	290.00	1	289.00	289.00	0	1,364	0.00%
2019/11/20	1	293.00	0	0.00	291.50	1	1,357	0.07%
2019/11/18	1	293.00	1	292.50	291.00	0	1,343	0.00%
2019/11/14	1	289.50	0	0.00	285.00	1	1,330	0.08%
2019/11/12	5	293.20	0	0.00	295.50	5	1,313	0.38%
2019/11/11	1	302.00	3	299.50	297.00	-2	1,296	-0.16%
2019/11/08	2	289.00	3	293.83	294.50	-1	1,241	-0.08%
2019/11/07	2	288.25	9	291.11	287.00	-7	1,228	-0.57%
2019/11/06	3	295.83	0	0.00	294.50	3	1,229	0.24%
2019/11/05	1	289.00	1	287.50	298.00	0	1,224	0.00%
2019/11/04	2	280.00	0	0.00	282.50	2	1,211	0.17%
2019/11/01	0	0.00	1	281.00	281.00	-1	1,237	-0.08%
2019/10/30	0	294.00	0	0.00	278.50	0	1,338	0.00%
2019/10/29	1	282.00	0	0.00	280.00	1	1,488	0.07%
2019/10/25	1	287.50	0	0.00	283.50	1	1,518	0.07%
2019/10/24	1	286.00	0	0.00	286.00	1	1,545	0.06%
2019/10/23	0	0.00	2	285.50	285.00	-2	1,591	-0.13%
2019/10/21	0	0.00	1	282.50	281.50	-1	1,640	-0.06%
2019/10/18	1	282.00	0	0.00	278.50	1	1,646	0.06%
2019/10/16	3	278.33	0	0.00	275.50	3	1,659	0.18%
2019/10/14	0	279.50	1	277.00	277.00	-1	1,715	-0.06%
2019/10/08	2	282.50	0	0.00	278.00	2	1,763	0.11%
2019/10/04	2	275.00	0	0.00	274.50	2	1,863	0.11%
2019/10/02	3	274.50	2	278.00	275.50	1	1,942	0.05%
2019/10/01	2	281.50	0	0.00	280.50	2	1,967	0.10%
2019/09/27	4	277.75	0	0.00	276.50	4	1,957	0.20%
2019/09/26	2	284.00	0	0.00	283.50	2	1,939	0.10%
2019/09/25	0.1	287.00	0	0.00	286.00	0.1	1,941	0.01%
2019/09/23	0	0.00	1	289.00	289.00	-1	1,960	-0.05%
2019/09/17	2	288.00	0	0.00	289.00	2	2,016	0.10%
2019/09/10	2	298.50	0	0.00	298.00	2	1,999	0.10%
2019/09/09	0	0.00	0.1	299.50	299.50	-0.1	1,988	0.00%
2019/09/06	1	309.00	0	0.00	307.00	1	1,975	0.05%
2019/09/05	1	298.00	3	304.00	306.00	-2	1,956	-0.10%
2019/09/03	1	296.00	1	291.00	291.00	0	1,935	0.00%
2019/09/02	0.1	289.50	0	0.00	288.50	0.1	1,923	0.01%
2019/08/26	0	0.00	4	285.75	285.00	-4	1,926	-0.21%
2019/08/23	1	293.00	0	0.00	292.00	1	1,921	0.05%
2019/08/22	2	289.50	0	0.00	289.00	2	1,914	0.10%
2019/08/21	0.1	294.00	0	0.00	293.50	0.1	1,908	0.00%
2019/08/14	4.1	296.13	2	293.50	290.00	2.1	1,909	0.11%
2019/08/12	1	306.00	1	310.00	310.50	0	1,850	0.00%
2019/08/08	0	0.00	1	308.00	310.50	-1	1,838	-0.05%
2019/08/07	0	0.00	19	297.68	303.00	-19	1,812	-1.05%
2019/08/06	2	287.00	0	0.00	294.50	2	1,822	0.11%
2019/08/01	2	304.00	0	0.00	313.00	2	1,726	0.12%
2019/07/31	3.2	302.69	0	0.00	307.00	3.2	1,685	0.19%
2019/07/30	2	320.50	0	0.00	328.00	2	1,540	0.13%
2019/07/29	1	325.50	0	0.00	324.00	1	1,515	0.07%
2019/07/26	4	328.88	0	0.00	328.00	4	1,505	0.27%
2019/07/25	0	0.00	3	339.50	338.00	-3	1,475	-0.20%
2019/07/24	2	332.25	0	0.00	333.00	2	1,442	0.14%
2019/07/23	20	332.83	2	332.50	331.00	18	1,432	1.26%
2019/07/19	0	0.00	1	319.50	320.50	-1	1,391	-0.07%
2019/07/17	1	316.50	5	317.00	322.00	-4	1,415	-0.28%
2019/07/15	6	331.83	1	334.50	335.00	5	1,363	0.37%
2019/07/11	1	331.00	2	336.50	335.00	-1	1,323	-0.08%
2019/07/10	0	0.00	3	319.17	320.00	-3	1,274	-0.24%
2019/07/09	1	311.00	6	316.50	315.00	-5	1,233	-0.41%
2019/07/02	0	0.00	1	296.00	297.50	-1	1,158	-0.09%
2019/07/01	0	0.00	2	295.00	296.00	-2	1,180	-0.17%
2019/06/27	2	281.75	1	282.00	282.00	1	1,230	0.08%
2019/06/26	1	292.50	0	0.00	291.00	1	1,233	0.08%
2019/06/21	0	0.00	0.1	289.00	291.00	-0.1	1,327	-0.01%
2019/06/19	0	0.00	1	280.00	281.00	-1	1,398	-0.07%
2019/06/12	0	0.00	1	279.50	282.00	-1	1,412	-0.07%
2019/06/11	2.1	269.76	0	0.00	270.00	2.1	1,399	0.15%
2019/06/03	1	281.00	0	0.00	279.50	1	1,402	0.07%
2019/05/28	3	274.33	3	272.83	272.50	0	1,451	0.00%
2019/05/24	0	0.00	2	285.50	286.00	-2	1,483	-0.13%
2019/05/23	1	278.50	0	0.00	277.50	1	1,509	0.07%
2019/05/22	1	283.00	1	282.50	284.00	0	1,521	0.00%
2019/05/21	1	281.50	2	278.75	281.50	-1	1,524	-0.07%
2019/05/14	1	258.07	1	275.00	273.00	0	1,496	0.00%
2019/05/13	3	284.00	0	0.00	277.00	3	1,461	0.21%
2019/05/10	1	285.00	0	0.00	284.00	1	1,455	0.07%
2019/05/07	0	0.00	0.1	293.00	295.00	-0.1	1,427	0.00%
2019/04/25	1	297.50	0	0.00	298.00	1	1,358	0.07%
2019/04/23	1	292.51	0	0.00	295.00	1	1,340	0.07%
2019/04/22	2	305.00	2	303.00	303.00	0	1,311	0.00%
2019/04/19	2	309.50	2	307.00	307.00	0	1,314	0.00%
2019/04/08	0	0.00	3	311.33	314.00	-3	1,207	-0.25%
2019/04/02	0	0.00	0	315.00	317.00	0	1,161	0.00%
2019/04/01	1	308.00	2	306.50	317.00	-1	1,137	-0.09%
2019/03/29	0	0.00	3	303.50	302.00	-3	1,072	-0.28%
2019/03/28	1	300.50	2	302.00	302.00	-1	1,052	-0.10%
2019/03/27	1	300.50	3	299.00	297.00	-2	1,017	-0.20%
2019/03/26	2	290.50	6	293.83	295.00	-4	984	-0.41%
2019/03/25	0	0.00	2	282.00	283.50	-2	925	-0.22%
2019/03/22	2	278.50	4	281.75	278.50	-2	904	-0.22%
2019/03/19	2	263.25	0	0.00	263.00	2	873	0.23%
2019/03/08	2	265.00	0	0.00	266.50	2	892	0.22%
2019/03/07	1	270.00	0	0.00	268.00	1	900	0.11%
2019/03/06	1	278.00	0	0.00	277.00	1	892	0.11%
2019/03/05	1	278.50	1	280.00	281.50	0	887	0.00%
2019/03/04	1	280.50	0	0.00	281.50	1	902	0.11%
2019/02/27	2	279.75	0	0.00	280.00	2	893	0.22%
2019/02/26	3	274.00	5	275.00	278.50	-2	873	-0.23%
2019/02/22	2	266.00	0	0.00	268.50	2	838	0.24%
2019/02/21	0	0.00	2	260.00	260.00	-2	800	-0.25%
2019/02/20	2	254.50	0	0.00	256.00	2	783	0.26%
2019/02/18	2	250.00	1	250.00	250.00	1	776	0.13%
2019/02/15	1	253.00	1	253.50	253.50	0	794	0.00%
2019/02/11	0	0.00	2	249.00	248.00	-2	786	-0.25%
2019/01/25	1	247.50	0	0.00	249.00	1	795	0.13%
2019/01/24	0	0.00	1	245.50	247.50	-1	801	-0.12%
2019/01/23	0	0.00	2	238.00	242.50	-2	803	-0.25%
2019/01/22	1	238.00	0	0.00	238.00	1	803	0.12%
2019/01/21	0	0.00	0	244.50	244.50	0	808	0.00%
2019/01/18	0	0.00	1	242.00	243.00	-1	827	-0.12%
2019/01/09	0	0.00	2	231.00	232.00	-2	874	-0.23%
2018/12/28	0	227.50	0	0.00	228.00	0	962	0.00%
2018/12/27	0	0.00	1	226.00	227.50	-1	979	-0.10%
2018/12/25	1	220.50	0	0.00	223.00	1	988	0.10%
2018/12/20	2	223.00	2	222.00	223.00	0	1,016	0.00%
2018/12/18	1	225.00	0	0.00	222.50	1	1,026	0.10%
2018/12/17	1	228.00	0	0.00	227.00	1	1,040	0.10%
2018/12/10	1	233.50	0	0.00	234.50	1	1,036	0.10%
2018/12/05	1	246.00	0	0.00	249.50	1	1,041	0.10%
2018/12/03	1	254.00	1	254.00	255.00	0	1,060	0.00%
2018/11/30	1	246.00	0	0.00	251.00	1	1,060	0.09%
2018/11/29	1	243.50	2	242.50	242.50	-1	1,035	-0.10%
2018/11/22	0	0.00	1	226.00	224.00	-1	998	-0.10%
2018/11/14	0	0.00	3	222.33	224.00	-3	1,013	-0.30%
2018/11/13	0	0.00	3	216.00	216.50	-3	996	-0.30%
2018/11/05	0	0.00	1	207.00	208.50	-1	1,070	-0.09%
2018/11/02	1	214.00	0	0.00	211.50	1	1,071	0.09%
2018/10/31	0	0.00	1	202.00	203.00	-1	1,060	-0.09%
2018/10/25	1	195.50	0	0.00	195.50	1	1,147	0.09%
2018/10/17	1	200.00	0	0.00	199.00	1	1,181	0.08%
2018/10/16	0	0.00	4	198.75	198.00	-4	1,173	-0.34%
2018/10/15	1	196.00	1	196.00	196.00	0	1,168	0.00%
2018/10/12	6	200.00	0	0.00	200.50	6	1,153	0.52%
2018/10/11	4	197.63	0	0.00	194.50	4	1,142	0.35%
2018/09/12	0	0.00	1	232.00	232.50	-1	1,141	-0.09%
2018/09/06	1	250.00	1	253.00	247.50	0	1,122	0.00%
2018/08/30	0	0.00	0.1	260.00	259.00	-0.1	1,127	0.00%
2018/08/20	0	0.00	2	259.50	258.50	-2	1,111	-0.18%
2018/08/15	0	0.00	1	269.00	268.00	-1	1,130	-0.09%
2018/08/14	1	264.99	0	0.00	264.00	1	1,117	0.09%
2018/08/08	1	266.50	0	0.00	265.50	1	1,105	0.09%
2018/08/06	0	0.00	3	270.00	269.00	-3	1,145	-0.26%
2018/08/03	0	0.00	1	268.00	269.50	-1	1,147	-0.09%
2018/08/02	0	0.00	4	268.13	260.00	-4	1,120	-0.36%
2018/08/01	1	256.00	0	0.00	254.00	1	1,058	0.09%
2018/07/31	1	250.00	1	254.50	254.00	0	1,056	0.00%
2018/07/25	0.1	249.50	0	0.00	247.50	0.1	1,086	0.00%
2018/07/24	0	255.50	0	0.00	255.50	0	1,065	0.00%
2018/07/17	0	0.00	1	242.00	240.00	-1	1,083	-0.09%
2018/07/06	0	0.00	0	226.00	225.00	0	1,173	0.00%
2018/07/03	1	230.00	0	0.00	228.00	1	1,213	0.08%
2018/06/29	0	0.00	1	240.00	241.00	-1	1,194	-0.08%
2018/06/27	1	263.50	0	0.00	263.50	1	1,156	0.09%
2018/06/20	0	0.00	1	268.50	270.00	-1	1,216	-0.08%
2018/06/15	1	265.00	0	0.00	272.00	1	1,236	0.08%
2018/06/12	1	274.00	0	0.00	273.00	1	1,257	0.08%
2018/06/11	1	277.00	0.2	277.50	276.50	0.8	1,248	0.06%
2018/06/06	1	284.00	0	0.00	283.00	1	1,285	0.08%
2018/06/05	0	0.00	1	282.00	276.00	-1	1,282	-0.08%
2018/06/04	1	280.00	0	0.00	280.00	1	1,286	0.08%
2018/05/31	5	276.50	0	0.00	275.50	5	1,300	0.38%
2018/05/28	0	0.00	4	282.00	281.50	-4	1,293	-0.31%
2018/05/24	1	282.50	1	283.00	286.50	0	1,293	0.00%
2018/05/22	2	279.50	0	0.00	279.00	2	1,267	0.16%
2018/05/21	0	0.00	2	288.00	284.00	-2	1,262	-0.16%
2018/05/18	1	283.50	0	0.00	283.00	1	1,261	0.08%
2018/05/17	5	286.00	1	285.00	282.50	4	1,262	0.32%
2018/05/16	0	0.00	1	283.00	282.00	-1	1,253	-0.08%
2018/05/15	0	0.00	1	282.50	280.50	-1	1,264	-0.08%
2018/05/14	2	276.50	28	274.88	277.00	-26	1,275	-2.04%
2018/05/10	28	265.93	0	0.00	265.00	28	1,251	2.24%
2018/05/09	1	263.00	0	0.00	262.50	1	1,243	0.08%
2018/05/04	0	0.00	1	259.50	260.00	-1	1,247	-0.08%
2018/04/26	0	0.00	2	272.00	267.50	-2	1,299	-0.15%
2018/04/25	2	273.00	0	0.00	274.00	2	1,290	0.16%
2018/04/24	1	270.00	5	268.70	270.00	-4	1,286	-0.31%
2018/04/20	1.2	285.07	1	288.00	283.50	0.2	1,267	0.01%
2018/04/19	0	0.00	0.2	285.00	282.00	-0.2	1,237	-0.02%
2018/04/18	2	286.50	2	283.00	281.00	0	1,242	0.00%
2018/04/10	0.1	297.00	3	296.33	294.00	-3	1,296	-0.23%
2018/04/09	1	300.00	0	0.00	298.00	1	1,287	0.08%
2018/03/29	2	304.00	0	0.00	303.50	2	1,260	0.16%
2018/03/28	1	309.00	3	308.67	306.00	-2	1,246	-0.16%
2018/03/26	2	303.00	1	315.50	313.50	1	1,206	0.08%
2018/03/23	1	300.50	0	0.00	302.00	1	1,182	0.08%
2018/03/21	2	301.00	0	0.00	301.00	2	1,129	0.18%
2018/03/20	0	0.00	1	301.00	300.50	-1	1,134	-0.09%
2018/03/19	4	309.38	0	0.00	307.50	4	1,129	0.35%
2018/03/16	0	0.00	1	302.00	304.00	-1	1,120	-0.09%
2018/03/13	1	306.00	0	0.00	304.00	1	1,137	0.09%
2018/03/12	1	298.01	0	0.00	298.00	1	1,115	0.09%
2018/03/09	0	297.00	1	296.00	294.00	-1	1,109	-0.09%
2018/03/08	1	293.50	1	293.00	293.00	0	1,113	0.00%
2018/03/06	3	287.67	1	288.00	284.00	2	1,130	0.18%
2018/03/01	1	293.00	1	290.50	291.00	0	1,219	0.00%
2018/01/31	3	298.17	0	0.00	298.00	3	1,358	0.22%
2018/01/26	9	303.89	8	303.00	302.00	1	1,351	0.07%
2018/01/24	2	315.50	2	316.00	314.50	0	1,355	0.00%
2018/01/23	1	311.52	0	0.00	316.00	1	1,333	0.08%
2018/01/11	0.1	322.00	0	0.00	322.00	0.1	1,343	0.01%
2018/01/10	0	0.00	2	312.00	315.50	-2	1,349	-0.15%
2018/01/09	1	321.00	0	0.00	318.50	1	1,331	0.08%
2018/01/08	0	0.00	2	313.00	320.00	-2	1,305	-0.15%