瑞昱 (2379)-亞東券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
569
漲跌
▼4
漲幅
-0.70%
成交量
3,028張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

瑞昱 (2379)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/14	18.2	574.55	5.1	573.90	569.00	13.1	4,232	0.31%
2024/06/13	8	550.00	1	560.00	573.00	7	4,272	0.16%
2024/06/12	0	0.00	2.2	532.91	541.00	-2.2	4,260	-0.05%
2024/06/06	0	531.00	0	0.00	536.00	0	4,139	0.00%
2024/06/05	6	524.67	0	0.00	523.00	6	4,073	0.15%
2024/06/04	16.3	534.49	8	541.25	534.00	8.3	4,064	0.20%
2024/06/03	0.1	546.00	0	0.00	550.00	0.1	4,026	0.00%
2024/05/31	1	557.80	3	554.00	543.00	-2	3,987	-0.05%
2024/05/30	8	567.13	6	571.00	570.00	2	3,948	0.05%
2024/05/29	0	0.00	2	562.00	561.00	-2	3,962	-0.05%
2024/05/28	0.1	542.00	0	0.00	541.00	0.1	3,948	0.00%
2024/05/27	0	544.00	0.1	539.00	532.00	-0.1	3,963	0.00%
2024/05/24	0.1	530.40	0	0.00	528.00	0.1	4,078	0.00%
2024/05/23	0	0.00	2	543.00	539.00	-2	4,111	-0.05%
2024/05/22	1	535.00	1	535.00	537.00	0	4,272	0.00%
2024/05/20	2	527.00	0	0.00	531.00	2	4,477	0.04%
2024/05/17	2	533.00	0	0.00	530.00	2	4,647	0.04%
2024/05/16	0	542.00	0	0.00	547.00	0	4,623	0.00%
2024/05/09	1	532.00	0	0.00	532.00	1	4,636	0.02%
2024/05/08	0	0.00	11	525.45	528.00	-11	4,661	-0.24%
2024/05/06	0	513.00	0	0.00	511.00	0	4,602	0.00%
2024/05/03	1	515.00	0	0.00	511.00	1	4,589	0.02%
2024/05/02	10	510.00	0	0.00	511.00	10	4,602	0.22%
2024/04/30	0.1	518.00	0	0.00	518.00	0.1	4,599	0.00%
2024/04/29	0	0.00	0	531.00	527.00	0	4,602	0.00%
2024/04/26	12.1	520.51	12	520.00	520.00	0.1	4,592	0.00%
2024/04/24	1	537.00	0	0.00	538.00	1	4,551	0.02%
2024/04/23	0	0.00	5.1	511.64	510.00	-5.1	4,549	-0.11%
2024/04/22	3.1	507.31	0	0.00	504.00	3.1	4,535	0.07%
2024/04/19	5	559.00	2	558.00	552.00	3	4,416	0.07%
2024/04/18	6	574.00	7	572.14	574.00	-1	4,354	-0.02%
2024/04/17	0	0.00	1	568.00	570.00	-1	4,335	-0.02%
2024/04/16	6	551.01	6	555.00	551.00	0	4,292	0.00%
2024/04/12	0	0.00	0	568.00	569.00	0	4,268	0.00%
2024/04/10	0	0.00	1	572.00	571.00	-1	4,255	-0.02%
2024/04/08	0	565.00	0	0.00	567.00	0	4,283	0.00%
2024/04/03	0	0.00	1	569.00	571.00	-1	4,267	-0.02%
2024/04/02	6	568.00	11.1	566.84	568.00	-5.1	4,243	-0.12%
2024/03/29	0	0.00	0	557.00	560.00	0	4,243	0.00%
2024/03/28	12.4	555.08	12	557.50	557.00	0.4	4,241	0.01%
2024/03/27	6	565.01	7	569.29	573.00	-1	4,184	-0.02%
2024/03/26	0.1	563.03	3	569.00	565.00	-2.9	4,184	-0.07%
2024/03/25	0	0.00	0.1	584.00	584.00	-0.1	4,143	0.00%
2024/03/22	1.2	583.91	2.2	581.57	591.00	-1.1	4,212	-0.02%
2024/03/21	1.5	576.90	0	0.00	584.00	1.5	4,211	0.03%
2024/03/20	0	595.00	0	0.00	588.00	0	4,194	0.00%
2024/03/19	0	0.00	7.2	590.48	591.00	-7.2	4,207	-0.17%
2024/03/18	3	585.32	0	0.00	590.00	3	4,189	0.07%
2024/03/15	0.1	580.00	0.3	587.10	594.00	-0.2	4,140	-0.01%
2024/03/14	1.2	578.25	0	0.00	580.00	1.2	4,076	0.03%
2024/03/13	1	594.00	0	0.00	593.00	1	4,006	0.02%
2024/03/12	1	596.00	0	0.00	601.00	1	3,965	0.03%
2024/03/11	6	604.00	6	598.00	604.00	0	3,944	0.00%
2024/03/08	4	612.75	5.5	590.70	587.00	-1.5	3,893	-0.04%
2024/03/07	1.5	601.34	1	612.00	601.00	0.5	3,784	0.01%
2024/03/06	0.4	598.00	4	587.00	600.00	-3.6	3,721	-0.10%
2024/03/05	1	571.00	0	0.00	584.00	1	3,678	0.03%
2024/03/04	1	560.00	0	0.00	573.00	1	3,654	0.03%
2024/03/01	3.1	568.00	1	575.00	565.00	2.1	3,577	0.06%
2024/02/29	1	565.00	1	570.00	569.00	0	3,558	0.00%
2024/02/27	4	566.50	6.3	566.56	567.00	-2.3	3,512	-0.06%
2024/02/26	1	546.00	1	544.00	551.00	0	3,377	0.00%
2024/02/23	3	555.33	2.1	555.98	547.00	1	3,326	0.03%
2024/02/22	1	517.00	4.2	525.92	532.00	-3.2	3,143	-0.10%
2024/02/21	4.2	496.83	2	499.50	501.00	2.2	3,011	0.07%
2024/02/20	5	497.50	56	514.91	487.50	-51	2,931	-1.74%
2024/02/19	0	0.00	1	472.00	470.00	-1	2,728	-0.04%
2024/02/16	1	473.50	0.5	473.50	473.50	0.5	2,719	0.02%
2024/02/15	0	0.00	3	469.00	469.00	-3	2,722	-0.11%
2024/02/05	1.1	460.95	0	0.00	463.50	1.1	2,699	0.04%
2024/02/02	5.2	475.07	0	0.00	469.50	5.2	2,672	0.19%
2024/02/01	0	0.00	1	465.00	464.50	-1	2,593	-0.04%
2024/01/31	6	469.50	11	465.23	469.50	-5	2,610	-0.19%
2024/01/29	6	455.50	6	457.50	455.50	0	2,572	0.00%
2024/01/25	0	0.00	5.2	457.84	459.00	-5.2	2,587	-0.20%
2024/01/24	0.2	446.83	0.1	454.62	448.50	0	2,554	0.00%
2024/01/23	6.2	445.94	9	447.06	447.00	-2.8	2,520	-0.11%
2024/01/22	19.1	451.68	9	450.56	449.50	10.1	2,507	0.40%
2024/01/15	1	457.00	0	0.00	455.00	1	2,503	0.04%
2024/01/12	0	0.00	1	449.50	447.00	-1	2,506	-0.04%
2024/01/09	0	0.00	0.1	453.50	451.50	-0.1	2,508	0.00%
2024/01/08	3	451.50	0.1	456.00	450.50	3	2,497	0.12%
2024/01/05	0.2	447.83	0	0.00	450.50	0.2	2,518	0.01%
2024/01/04	0	0.00	0.1	456.00	456.00	-0.1	2,516	0.00%
2024/01/03	0.1	454.00	0	0.00	452.00	0.1	2,536	0.00%
2024/01/02	0.1	462.00	0	0.00	458.00	0.1	2,504	0.00%
2023/12/29	0	0.00	0.1	471.00	471.50	-0.1	2,487	0.00%
2023/12/28	0	0.00	1	465.00	465.00	-1	2,486	-0.04%
2023/12/27	12.1	470.49	8	468.00	468.00	4.1	2,479	0.16%
2023/12/26	0.1	477.00	0	0.00	479.00	0.1	2,443	0.00%
2023/12/25	6	465.50	6	469.50	470.00	0	2,428	0.00%
2023/12/21	0.3	460.17	0	0.00	459.00	0.3	2,426	0.01%
2023/12/20	1.1	465.95	0	0.00	465.50	1.1	2,448	0.04%
2023/12/19	12	457.00	12	461.00	474.00	0	2,409	0.00%
2023/12/18	0.1	465.00	3	471.00	470.00	-3	2,374	-0.12%
2023/12/15	10	482.70	6	479.00	479.00	4	2,346	0.17%
2023/12/14	2	471.00	3.1	482.58	492.00	-1.1	2,324	-0.05%
2023/12/13	0.1	463.00	2	466.99	468.50	-1.9	2,274	-0.08%
2023/12/06	0	444.50	0	0.00	451.50	0	2,416	0.00%
2023/12/01	3	450.33	1	450.00	449.00	2	2,506	0.08%
2023/11/29	0	0.00	7	461.79	462.50	-7	2,517	-0.28%
2023/11/27	2	447.00	3	454.78	449.00	-1	2,541	-0.04%
2023/11/22	0	0.00	2	435.00	435.50	-2	2,510	-0.08%
2023/11/20	0	0.00	1	429.50	427.50	-1	2,517	-0.04%
2023/11/17	0	0.00	1	427.50	428.00	-1	2,510	-0.04%
2023/11/16	0	415.00	0	0.00	416.00	0	2,484	0.00%
2023/11/15	3	422.67	0	0.00	417.50	3	2,500	0.12%
2023/11/14	0	0.00	3	421.00	418.50	-3	2,515	-0.12%
2023/11/09	0	413.00	0	0.00	412.50	0	2,519	0.00%
2023/11/08	80	415.28	3	415.67	415.00	77	2,532	3.04%
2023/11/07	1	406.50	0	0.00	406.00	1	2,499	0.04%
2023/11/02	7	407.50	6	408.00	408.00	1	2,562	0.04%
2023/10/30	80	403.11	0	0.00	405.00	80	2,718	2.94%
2023/10/27	6	386.67	1	392.50	391.50	5	2,717	0.18%
2023/10/25	6	396.00	6.1	400.51	401.50	-0.1	2,767	0.00%
2023/10/24	120	393.74	0	0.00	395.50	120	2,782	4.31%	大買/鉅額交易
2023/10/23	120.1	397.18	0	0.00	396.50	120.1	2,775	4.33%	大買/鉅額交易
2023/10/20	60	416.99	0	0.00	423.00	60	2,709	2.21%
2023/10/17	6	418.50	15	419.20	415.50	-9	2,776	-0.32%
2023/10/02	0	0.00	0.2	401.49	398.50	-0.2	2,823	-0.01%
2023/09/25	12	409.00	12	413.00	405.00	0	2,848	0.00%
2023/09/22	0.1	393.50	0	0.00	392.50	0.1	2,812	0.00%
2023/09/21	1	394.00	0	0.00	390.00	1	2,807	0.04%
2023/09/19	6	410.00	6	413.50	414.00	0	2,735	0.00%
2023/09/18	0.1	421.00	0	0.00	418.00	0.1	2,709	0.00%
2023/09/14	0	401.50	0	0.00	411.00	0	2,701	0.00%
2023/09/13	52	394.70	0	0.00	395.00	52	2,674	1.94%
2023/09/12	6	399.00	7	400.86	401.00	-1	2,664	-0.04%
2023/09/11	6	405.50	6	405.00	405.00	0	2,643	0.00%
2023/09/07	0	0.00	0.1	444.96	446.00	-0.1	2,534	0.00%
2023/09/06	3	446.50	6	448.67	448.50	-3	2,521	-0.12%
2023/09/05	0.1	443.50	0	0.00	449.00	0.1	2,507	0.00%
2023/09/04	0	0.00	2	433.00	435.00	-2	2,478	-0.08%
2023/09/01	2	423.25	2	424.75	426.50	0	2,486	0.00%
2023/08/31	9	420.00	0	0.00	418.00	9	2,468	0.36%
2023/08/29	7	425.07	6	424.50	424.50	1	2,402	0.04%
2023/08/28	5	429.10	5	427.00	427.00	0	2,379	0.00%
2023/08/24	0	0.00	3	423.33	425.50	-3	2,413	-0.12%
2023/08/22	1	413.00	0	0.00	412.00	1	2,465	0.04%
2023/08/21	0	0.00	0	418.00	417.00	0	2,468	0.00%
2023/08/18	12	417.50	13	412.04	417.50	-1	2,451	-0.04%
2023/08/17	1	407.00	0	0.00	407.50	1	2,432	0.04%
2023/08/16	6	409.00	7	407.07	411.00	-1	2,429	-0.04%
2023/08/15	6	405.51	6	404.00	404.00	0	2,421	0.00%
2023/08/14	6	408.00	7	405.64	408.00	-1	2,421	-0.04%
2023/08/09	2	408.75	0	0.00	407.00	2	2,361	0.08%
2023/08/07	4	415.25	0	0.00	415.00	4	2,346	0.17%
2023/08/02	8	436.44	9	440.61	439.00	-1	2,261	-0.04%
2023/08/01	3	426.85	3	431.00	432.50	0	2,222	0.00%
2023/07/31	0	0.00	3	434.33	430.50	-3	2,222	-0.14%
2023/07/28	5	423.30	3	422.83	423.50	2	2,184	0.09%
2023/07/27	12	409.50	14	408.82	409.50	-2	2,137	-0.09%
2023/07/26	1	401.00	2	400.50	399.50	-1	2,140	-0.05%
2023/07/25	0	0.00	0	407.00	404.00	0	2,162	0.00%
2023/07/24	9	406.67	9	406.50	406.50	0	2,209	0.00%
2023/07/21	12	415.00	13	410.00	415.00	-1	2,218	-0.05%
2023/07/20	1	409.50	0	0.00	410.50	1	2,263	0.04%
2023/07/14	1	414.00	2	410.50	408.00	-1	2,313	-0.04%
2023/07/12	1	393.50	0	0.00	394.50	1	2,323	0.04%
2023/07/11	0	0.00	3	386.50	390.50	-3	2,340	-0.13%
2023/07/10	1	379.00	0	0.00	379.00	1	2,347	0.04%
2023/07/03	0	0.00	1	393.00	392.00	-1	2,315	-0.04%
2023/06/30	1	383.00	0	0.00	387.50	1	2,337	0.04%
2023/06/29	0	0.00	3	391.67	393.00	-3	2,319	-0.13%
2023/06/28	3	387.33	0	0.00	387.00	3	2,343	0.13%
2023/06/27	1	386.50	1	390.50	388.00	0	2,384	0.00%
2023/06/26	1	385.01	0	0.00	387.50	1	2,383	0.04%
2023/06/21	1	388.00	0	0.00	391.00	1	2,401	0.04%
2023/06/20	1	395.92	0	0.00	392.00	1	2,385	0.04%
2023/06/15	1	405.50	0	0.00	407.00	1	2,404	0.04%
2023/06/14	6.1	408.48	6	407.00	407.00	0.1	2,439	0.00%
2023/06/13	0	0.00	1	410.00	414.50	-1	2,458	-0.04%
2023/06/12	0	0.00	0	404.00	404.00	0	2,469	0.00%
2023/06/09	0	0.00	1	403.00	403.00	-1	2,477	-0.04%
2023/06/08	1	396.50	0	0.00	395.00	1	2,479	0.04%
2023/06/07	1	398.00	1	401.50	401.50	0	2,477	0.00%
2023/06/06	0	391.00	0	0.00	392.00	0	2,475	0.00%
2023/06/05	1	385.50	1.3	388.46	386.50	-0.3	2,471	-0.01%
2023/05/31	6	381.67	7	383.86	382.00	-1	2,508	-0.04%
2023/05/30	0.1	380.00	0	0.00	378.00	0.1	2,502	0.00%
2023/05/26	0.2	378.50	1	379.00	379.00	-0.8	2,514	-0.03%
2023/05/24	2	367.25	2	372.00	372.00	0	2,674	0.00%
2023/05/23	1	373.00	3	375.67	373.00	-2	2,737	-0.07%
2023/05/18	6	373.92	5	373.50	373.50	1	2,845	0.03%
2023/05/16	0	373.67	1	375.00	374.00	-1	2,885	-0.03%
2023/05/11	1	370.50	1	375.00	373.00	0	2,975	0.00%
2023/05/10	3	368.50	3	367.50	368.50	0	3,057	0.00%
2023/05/09	0	365.50	0	0.00	364.50	0	3,065	0.00%
2023/05/08	1	369.50	0	0.00	369.00	1	3,087	0.03%
2023/05/05	0	369.00	0	0.00	366.00	0	3,097	0.00%
2023/05/04	3	369.00	3	372.00	373.50	0	3,154	0.00%
2023/05/03	6	368.00	6	364.00	368.00	0	3,168	0.00%
2023/04/28	1	361.50	0	0.00	359.00	1	3,255	0.03%
2023/04/26	0	0.00	0.1	344.00	345.00	-0.1	3,181	0.00%
2023/04/25	2.1	347.56	12	357.00	344.50	-10	3,192	-0.31%
2023/04/21	6	381.50	2	377.25	367.00	4	3,078	0.13%
2023/04/20	5	382.50	0	0.00	385.00	5	3,058	0.16%
2023/04/19	2	392.75	1	387.50	387.00	1	3,124	0.03%
2023/04/18	0	0.00	1	397.99	392.50	-1	3,169	-0.03%
2023/04/17	12	400.00	12	392.00	400.00	0	3,146	0.00%
2023/04/14	6	384.50	8	387.75	389.00	-2	3,115	-0.06%
2023/04/13	1	383.50	0	0.00	383.00	1	3,097	0.03%
2023/04/12	2	387.00	0	0.00	387.00	2	3,091	0.06%
2023/04/11	0	0.00	1	385.00	385.00	-1	3,075	-0.03%
2023/04/07	1	380.50	0	0.00	379.00	1	3,090	0.03%
2023/04/06	0	0.00	0	382.50	380.00	0	3,100	0.00%
2023/03/31	0	384.00	1	386.00	387.50	-1	3,089	-0.03%
2023/03/30	0	0.00	0	382.50	382.50	0	3,126	0.00%
2023/03/29	0	0.00	1	376.50	379.50	-1	3,187	-0.03%
2023/03/28	1	390.50	0	0.00	380.00	1	3,238	0.03%
2023/03/24	1	396.01	21	398.29	396.00	-20	3,350	-0.60%
2023/03/23	1	392.50	1	396.50	396.50	0	3,364	0.00%
2023/03/22	0	0.00	1	394.00	393.50	-1	3,410	-0.03%
2023/03/21	7	390.50	6	389.58	389.00	1	3,433	0.03%
2023/03/17	8	397.75	6	400.00	397.50	2	3,454	0.06%
2023/03/16	1	392.00	3	389.67	392.00	-2	3,443	-0.06%
2023/03/15	2	385.25	2	391.75	384.00	0	3,477	0.00%
2023/03/13	12	386.00	16	383.44	386.00	-4	3,605	-0.11%
2023/03/10	2	381.75	0	0.00	379.50	2	3,649	0.05%
2023/03/09	0.2	389.00	1	393.50	390.50	-0.8	3,713	-0.02%
2023/03/08	0	0.00	0	388.00	387.00	0	3,807	0.00%
2023/03/01	1	374.00	1	377.00	379.00	0	4,196	0.00%
2023/02/24	1	380.00	5	385.50	380.00	-4	4,217	-0.09%
2023/02/23	3	385.33	11	385.41	382.50	-8	4,205	-0.19%
2023/02/22	4	368.50	0	0.00	370.50	4	4,100	0.10%
2023/02/21	14	374.39	2	371.75	370.50	12	4,056	0.30%
2023/02/20	1	362.02	1	364.55	368.00	0	4,054	0.00%
2023/02/17	1	356.00	1	360.00	359.50	0	4,071	0.00%
2023/02/15	1	352.00	3	355.50	353.50	-2	4,189	-0.05%
2023/02/14	1	354.50	3	352.50	355.00	-2	4,187	-0.05%
2023/02/13	2	348.75	0	0.00	345.00	2	4,217	0.05%
2023/02/10	0	0.00	0	358.00	357.00	0	4,225	0.00%
2023/02/09	1	361.94	1	362.44	361.50	0	4,236	0.00%
2023/02/08	1	359.50	7	355.32	364.50	-6	4,221	-0.14%
2023/02/07	1	333.50	1	332.00	334.00	0	4,159	0.00%
2023/02/06	19.1	338.83	18	333.00	333.00	1.1	4,186	0.03%
2023/02/02	13	346.38	13	342.73	347.00	0	4,289	0.00%
2023/02/01	1	325.50	4	325.25	329.50	-3	4,259	-0.07%
2023/01/31	4	320.25	1	322.50	320.00	3	4,254	0.07%
2023/01/30	8	323.25	9	323.67	323.50	-1	4,255	-0.02%
2023/01/17	3	316.83	2	318.50	316.50	1	4,242	0.02%
2023/01/16	0	0.00	1	320.00	321.00	-1	4,267	-0.02%
2023/01/13	1	324.50	0	0.00	317.50	1	4,297	0.02%
2023/01/11	6	322.00	6	323.00	323.00	0	4,309	0.00%
2023/01/10	0	0.00	1	325.00	323.50	-1	4,349	-0.02%
2023/01/09	3	316.83	2	319.75	321.00	1	4,328	0.02%
2023/01/06	0	307.00	1	301.50	307.00	-1	4,315	-0.02%
2023/01/05	8	289.81	7	291.71	289.00	1	4,319	0.02%
2023/01/04	7	289.93	7	291.43	289.00	0	4,412	0.00%
2022/12/28	0	0.00	1	283.00	283.00	-1	4,670	-0.02%
2022/12/22	0	0.00	1	291.50	290.50	-1	4,830	-0.02%
2022/12/20	1	289.00	0	0.00	286.50	1	4,847	0.02%
2022/12/19	13	292.85	9	294.39	294.00	4	4,828	0.08%
2022/12/16	3	295.00	3	295.33	293.00	0	4,772	0.00%
2022/12/15	1	300.50	0	0.00	302.00	1	4,708	0.02%
2022/12/14	0	0.00	1	301.50	301.50	-1	4,701	-0.02%
2022/12/13	7	294.57	15	293.07	292.50	-8	4,687	-0.17%
2022/12/12	1	293.00	1	299.50	299.50	0	4,706	0.00%
2022/12/09	2	297.75	1.3	300.00	299.50	0.7	4,708	0.01%
2022/12/08	1.1	291.18	3	293.50	292.50	-1.9	4,686	-0.04%
2022/12/07	1.2	304.33	1	298.50	297.50	0.2	4,695	0.00%
2022/12/06	7.1	309.28	11	312.27	305.50	-4	4,686	-0.08%
2022/12/05	1	323.00	1	323.50	322.50	0	4,644	0.00%
2022/12/02	9	327.00	0	0.00	326.00	9	4,620	0.19%
2022/12/01	0	325.00	31	326.37	333.00	-31	4,607	-0.67%
2022/11/30	6	313.00	20	313.05	317.00	-14	4,584	-0.31%
2022/11/29	4	312.38	1	314.50	314.50	3	4,490	0.07%
2022/11/28	19	324.50	2	323.75	321.50	17	4,403	0.39%
2022/11/25	17	338.25	2.1	334.09	330.50	15	4,353	0.34%
2022/11/24	1.1	340.29	0	343.00	343.00	1	4,250	0.02%
2022/11/23	1	329.50	6	327.83	327.00	-5	4,134	-0.12%
2022/11/22	5	317.50	1	320.00	323.50	4	4,091	0.10%
2022/11/18	0	0.00	2	323.50	321.00	-2	4,037	-0.05%
2022/11/17	1	317.00	0	0.00	322.50	1	4,040	0.02%
2022/11/16	0	0.00	6	317.25	322.00	-6	4,023	-0.15%
2022/11/15	0	0.00	1	315.50	315.00	-1	3,960	-0.03%
2022/11/14	0	0.00	2	308.50	307.50	-2	3,900	-0.05%
2022/11/11	1	300.50	21	297.31	300.50	-20	3,821	-0.52%
2022/11/09	11	283.36	1	282.00	284.00	10	3,719	0.27%
2022/11/08	13	269.69	0	0.00	268.00	13	3,698	0.35%
2022/11/07	0	0.00	8	274.00	274.00	-8	3,674	-0.22%
2022/11/04	0	0.00	2	264.75	267.00	-2	3,656	-0.05%
2022/11/03	0	265.00	1	262.50	264.00	-1	3,673	-0.03%
2022/11/02	1	261.00	0	0.00	262.00	1	3,651	0.03%
2022/11/01	1	264.00	0	0.00	259.50	1	3,623	0.03%
2022/10/31	2	249.50	2	251.25	255.00	0	3,567	0.00%
2022/10/28	1	252.00	1	254.50	255.50	0	3,472	0.00%
2022/10/25	1	254.50	1	252.00	251.50	0	3,493	0.00%
2022/10/24	0	0.00	4	263.50	260.00	-4	3,518	-0.11%
2022/10/21	0	0.00	1	255.50	252.50	-1	3,513	-0.03%
2022/10/19	0	252.00	1	253.00	251.50	-1	3,477	-0.03%
2022/10/18	3	253.83	2	251.00	252.00	1	3,478	0.03%
2022/10/17	0	0.00	1	247.50	251.00	-1	3,463	-0.03%
2022/10/14	1	240.50	5.1	245.86	246.00	-4.1	3,481	-0.12%
2022/10/13	4.2	235.43	2.2	234.77	234.00	2	3,482	0.06%
2022/10/12	4	242.37	1	241.56	242.00	3	3,444	0.09%
2022/10/11	0	0.00	12.8	247.78	247.00	-12.8	3,398	-0.38%
2022/10/07	20	266.30	4.3	260.59	259.50	15.7	3,381	0.46%
2022/10/06	4	280.88	4.7	282.53	278.50	-0.7	3,317	-0.02%
2022/10/05	1.4	280.79	1.4	285.14	279.50	0	3,306	0.00%
2022/10/04	2	276.50	1.4	281.43	278.50	0.7	3,310	0.02%
2022/09/30	1	262.50	0	0.00	270.00	1	3,312	0.03%
2022/09/29	3	265.50	3	277.00	266.00	0	3,309	0.00%
2022/09/28	1.1	273.05	0	0.00	271.50	1.1	3,311	0.03%
2022/09/27	1.3	289.27	0	0.00	289.00	1.3	3,318	0.04%
2022/09/23	1	304.01	2	306.50	303.50	-1	3,256	-0.03%
2022/09/22	3	302.17	1	300.01	305.50	2	3,268	0.06%
2022/09/21	0	305.50	0	0.00	305.50	0	3,254	0.00%
2022/09/20	2	306.75	1	302.50	305.00	1	3,243	0.03%
2022/09/19	0	306.00	0	0.00	306.00	0	3,245	0.00%
2022/09/16	1	315.50	0	0.00	318.50	1	3,208	0.03%
2022/09/15	0	0.00	1	318.50	315.50	-1	3,233	-0.03%
2022/09/13	0	317.50	0	0.00	317.50	0	3,197	0.00%
2022/09/12	1	312.01	1	312.00	313.00	0	3,167	0.00%
2022/09/08	1	320.50	1	326.65	331.50	0	3,126	0.00%
2022/09/07	2	321.00	1	321.66	319.50	1	3,089	0.03%
2022/09/06	7	339.71	5	336.40	330.00	2	3,033	0.07%
2022/09/05	1	332.50	0	0.00	331.00	1	2,989	0.03%
2022/09/02	5	333.30	4	335.15	332.50	1	2,975	0.03%
2022/09/01	1	337.00	0	0.00	333.00	1	2,956	0.03%
2022/08/29	1	341.50	2	343.19	342.00	-1	2,912	-0.03%
2022/08/26	2	352.00	3	354.45	353.50	-1	2,911	-0.03%
2022/08/25	2	347.75	2	350.04	350.00	0	2,901	0.00%
2022/08/24	3	345.67	2	348.88	343.50	1	2,903	0.03%
2022/08/23	1	353.00	1	354.38	352.50	0	2,902	0.00%
2022/08/22	2	361.25	2	362.71	361.00	0	2,924	0.00%
2022/08/19	1	366.00	0	0.00	364.50	1	2,932	0.03%
2022/08/16	0	0.00	1.1	360.92	361.00	-1.1	2,944	-0.04%
2022/08/12	0.1	349.00	0.1	349.42	349.50	0	2,931	0.00%
2022/08/11	0	0.00	2	337.25	336.50	-2	2,941	-0.07%
2022/08/10	3.1	331.02	0	0.00	329.50	3.1	2,947	0.10%
2022/08/09	0.1	344.50	0	0.00	344.00	0.1	2,939	0.00%
2022/08/05	0	0.00	12	349.33	352.00	-12	2,977	-0.40%
2022/08/04	2	340.00	0	0.00	344.00	2	2,982	0.07%
2022/08/03	0	0.00	7	338.50	343.00	-7	2,981	-0.23%
2022/08/02	7.1	337.98	2	334.50	339.00	5	2,960	0.17%
2022/08/01	2	347.50	29	339.52	347.00	-27	2,923	-0.92%
2022/07/29	39	344.59	1	345.50	342.00	38	2,882	1.32%
2022/07/28	2	359.00	0	0.00	354.00	2	2,832	0.07%
2022/07/26	0	0.00	1	358.00	352.50	-1	2,774	-0.04%
2022/07/22	2	369.50	2.2	370.52	369.00	-0.2	2,767	-0.01%
2022/07/21	0.1	365.00	2	360.75	371.50	-1.9	2,748	-0.07%
2022/07/20	1.1	357.36	2	350.75	354.00	-1	2,722	-0.03%
2022/07/18	1	340.00	2.1	339.86	346.00	-1.1	2,692	-0.04%
2022/07/15	2	336.00	2	332.75	332.50	0	2,657	0.00%
2022/07/12	1	306.50	0	0.00	313.50	1	2,599	0.04%
2022/07/11	1	330.00	0	0.00	330.50	1	2,538	0.04%
2022/07/08	1	342.50	1	336.00	335.00	0	2,535	0.00%
2022/07/07	1	327.50	0	0.00	328.00	1	2,512	0.04%
2022/07/06	1	313.00	0	0.00	313.00	1	2,472	0.04%
2022/07/05	0.1	335.10	2	320.00	324.00	-1.9	2,417	-0.08%
2022/06/30	1	357.50	0	0.00	363.00	1	2,343	0.04%
2022/06/23	1	375.00	0	0.00	381.00	1	2,309	0.04%
2022/06/22	0.1	398.00	0	0.00	395.00	0.1	2,268	0.00%
2022/06/21	0	0.00	1	419.00	419.00	-1	2,259	-0.04%
2022/06/20	2	410.50	0	0.00	404.50	2	2,263	0.09%
2022/06/17	11	414.45	0	0.00	432.00	11	2,241	0.49%
2022/06/14	6	422.25	0	0.00	428.50	6	2,265	0.26%
2022/06/13	1	435.50	1	438.00	433.50	0	2,265	0.00%
2022/06/08	1	453.00	1	449.00	451.00	0	2,277	0.00%
2022/06/06	0	0.00	1	438.00	448.50	-1	2,297	-0.04%
2022/05/30	0	0.00	3	438.00	443.50	-3	2,306	-0.13%
2022/05/24	1	428.00	2	432.00	422.00	-1	2,389	-0.04%
2022/05/23	2	435.25	0.1	429.50	430.50	2	2,404	0.08%
2022/05/20	2.1	438.48	2.1	437.49	437.50	0.1	2,416	0.00%
2022/05/19	2.1	436.31	1	434.00	441.50	1.1	2,420	0.04%
2022/05/18	2	431.50	1	433.50	432.00	1	2,401	0.04%
2022/05/17	2	426.00	1	425.50	431.50	1	2,391	0.04%
2022/05/16	1.1	427.43	0	0.00	427.00	1.1	2,387	0.04%
2022/05/13	1	415.50	0	416.25	416.50	1	2,355	0.04%
2022/05/09	1	409.00	0	0.00	408.00	1	2,425	0.04%
2022/05/06	1	407.50	0	0.00	409.00	1	2,443	0.04%
2022/05/05	0	0.00	1.2	414.71	415.00	-1.2	2,463	-0.05%
2022/05/03	0	0.00	0.1	403.00	403.00	-0.1	2,447	0.00%
2022/04/29	0	0.00	1	407.00	407.50	-1	2,453	-0.04%
2022/04/28	1	395.50	0	0.00	395.00	1	2,430	0.04%
2022/04/27	0	0.00	1	381.00	382.50	-1	2,409	-0.04%
2022/04/26	1.1	381.55	0	0.00	381.00	1.1	2,391	0.05%
2022/04/22	0	0.00	0.1	398.00	395.00	-0.1	2,329	0.00%
2022/04/18	0	0.00	1	403.00	405.50	-1	2,311	-0.04%
2022/04/15	1	400.00	0.1	400.00	398.00	0.9	2,318	0.04%
2022/04/14	3	416.00	0	0.00	416.00	3	2,325	0.13%
2022/04/13	0.1	408.67	1	403.00	413.50	-0.9	2,341	-0.04%
2022/04/11	1.1	397.98	0	397.50	396.00	1	2,318	0.05%
2022/04/08	0	0.00	0	408.50	407.00	0	2,315	0.00%
2022/04/07	0.1	410.00	2.2	407.92	407.50	-2.2	2,279	-0.09%
2022/04/06	0	416.00	0.1	415.00	413.00	-0.1	2,256	0.00%
2022/04/01	1.1	416.55	0	0.00	417.00	1.1	2,220	0.05%
2022/03/31	0	0.00	0.1	434.18	430.50	-0.1	2,178	0.00%
2022/03/30	0	434.50	0	0.00	432.50	0	2,170	0.00%
2022/03/29	0	433.50	0	0.00	432.50	0	2,168	0.00%
2022/03/28	1	433.50	18	435.47	430.50	-17	2,149	-0.79%
2022/03/24	1	451.50	0	0.00	452.50	1	2,118	0.05%
2022/03/23	0	462.50	0	0.00	457.50	0	2,115	0.00%
2022/03/21	0	0.00	2	458.00	459.50	-2	2,111	-0.09%
2022/03/18	2	453.00	2	459.75	455.00	0	2,110	0.00%
2022/03/17	2	451.28	2	455.25	455.00	0	2,071	0.00%
2022/03/16	1	443.00	0	0.00	445.00	1	2,034	0.05%
2022/03/15	2	449.00	0	0.00	447.50	2	2,010	0.10%
2022/03/14	2	468.25	0	0.00	465.00	2	2,008	0.10%
2022/03/11	1	466.00	0	0.00	466.00	1	2,041	0.05%
2022/03/10	19	463.55	1	467.50	469.00	18	2,069	0.87%
2022/03/09	1	448.00	2	453.00	451.00	-1	2,055	-0.05%
2022/03/08	1	448.50	2	454.75	448.00	-1	2,039	-0.05%
2022/03/07	2.1	449.46	27	445.89	449.00	-25	2,030	-1.23%
2022/03/04	4	468.25	0	0.00	466.50	4	2,044	0.20%
2022/03/03	1	482.00	1	482.50	477.50	0	2,050	0.00%
2022/03/01	29	471.10	6.1	474.20	474.50	22.9	2,028	1.13%
2022/02/25	0.1	452.21	1	452.00	456.00	-0.9	1,986	-0.04%
2022/02/24	4.1	458.67	1	455.00	455.00	3.1	1,927	0.16%
2022/02/23	0.1	472.00	1	469.50	472.00	-1	1,875	-0.05%
2022/02/22	2.1	465.67	2.1	471.38	476.00	0	1,853	0.00%
2022/02/21	0.1	476.00	0.1	480.00	481.50	0	1,822	0.00%
2022/02/18	2.1	481.17	0	0.00	483.00	2.1	1,812	0.12%
2022/02/17	1.1	493.21	0	0.00	489.00	1.1	1,798	0.06%
2022/02/16	0	0.00	2.1	499.17	503.00	-2.1	1,798	-0.11%
2022/02/15	1	493.50	1	494.00	490.00	0	1,781	0.00%
2022/02/14	2	491.50	0	0.00	487.50	2	1,765	0.11%
2022/02/11	0.1	505.00	1	503.00	504.00	-1	1,759	-0.05%
2022/02/10	2	508.00	10	508.00	510.00	-8	1,746	-0.46%
2022/02/09	2	502.96	1	506.23	511.00	1	1,720	0.06%
2022/02/07	1.1	514.10	11.1	508.28	506.00	-10	1,673	-0.60%
2022/01/26	1	531.00	0	0.00	526.00	1	1,648	0.06%
2022/01/24	4	535.50	0	0.00	535.00	4	1,678	0.24%
2022/01/20	0.1	540.00	0	0.00	540.00	0.1	1,693	0.00%
2022/01/19	2	538.00	12	540.76	541.00	-10	1,707	-0.59%
2022/01/18	2	543.00	0	546.00	537.00	2	1,721	0.12%
2022/01/17	0	0.00	1	537.00	536.00	-1	1,750	-0.06%
2022/01/14	1	532.00	0	0.00	532.00	1	1,752	0.06%
2022/01/13	0.1	539.00	0	0.00	540.00	0.1	1,756	0.00%
2022/01/12	5	539.00	0	0.00	543.00	5	1,760	0.28%
2022/01/11	7	544.86	10	545.10	543.00	-3	1,762	-0.17%
2022/01/10	1	551.00	1.1	554.10	557.00	-0.1	1,731	0.00%
2022/01/06	9.1	551.34	0.1	559.00	555.00	9	1,754	0.51%
2022/01/04	7.1	563.40	0	0.00	558.00	7.1	1,783	0.40%
2022/01/03	0	0.00	1	590.00	573.00	-1	1,789	-0.06%
2021/12/30	0	0.00	1	582.00	580.00	-1	1,803	-0.06%
2021/12/29	0	0.00	1	577.00	578.00	-1	1,836	-0.05%
2021/12/28	1	582.00	1	580.00	583.00	0	1,902	0.00%
2021/12/27	9	575.00	0	0.00	576.00	9	1,926	0.47%
2021/12/23	1	572.00	1	576.00	572.00	0	1,971	0.00%
2021/12/20	2	568.00	0	0.00	553.00	2	2,020	0.10%
2021/12/16	0	0.00	5	572.00	569.00	-5	2,063	-0.24%
2021/12/14	2	546.00	0	0.00	545.00	2	2,130	0.09%
2021/12/10	4	549.25	0	0.00	554.00	4	2,151	0.19%
2021/12/07	0	0.00	5	579.93	565.00	-5	2,163	-0.23%
2021/12/06	3	572.70	10	572.20	577.00	-7	2,133	-0.33%
2021/12/03	0	0.00	12	557.00	555.00	-12	2,110	-0.57%
2021/12/02	0	0.00	18	555.61	554.00	-18	2,120	-0.85%
2021/12/01	0	0.00	7	551.00	549.00	-7	2,125	-0.33%
2021/11/30	2	541.00	4	551.00	555.00	-2	2,122	-0.09%
2021/11/26	3	536.67	0	0.00	534.00	3	2,107	0.14%
2021/11/25	1	551.00	1	546.00	544.00	0	2,106	0.00%
2021/11/24	1	541.00	0	0.00	542.00	1	2,114	0.05%
2021/11/23	1	543.00	1	545.00	544.00	0	2,126	0.00%
2021/11/22	0	0.00	2	552.00	548.00	-2	2,125	-0.09%
2021/11/19	6	545.83	0	549.00	547.00	6	2,134	0.28%
2021/11/17	1	552.00	13	556.69	550.00	-12	2,155	-0.56%
2021/11/16	1	545.00	8	548.75	549.00	-7	2,161	-0.32%
2021/11/15	1	538.89	1	544.00	542.00	0	2,184	0.00%
2021/11/11	0	519.00	0	517.00	522.00	0	2,186	0.00%
2021/11/10	1	515.02	1	519.00	519.00	0	2,191	0.00%
2021/11/09	1	512.99	1	517.00	511.00	0	2,190	0.00%
2021/11/08	1	503.01	0	0.00	505.00	1	2,181	0.05%
2021/11/04	4	485.75	0	0.00	485.50	4	2,189	0.18%
2021/11/03	5	487.00	0	0.00	489.50	5	2,189	0.23%
2021/11/01	20	500.25	0.2	503.00	500.00	19.9	2,196	0.90%
2021/10/29	0	0.00	1	502.00	499.00	-1	2,176	-0.05%
2021/10/28	0	0.00	0.5	500.00	500.00	-0.5	2,189	-0.02%
2021/10/27	0	0.00	1	500.00	500.00	-1	2,183	-0.05%
2021/10/26	4	487.50	33	488.17	487.00	-29	2,198	-1.32%
2021/10/25	1	485.00	1.3	490.20	486.00	-0.3	2,236	-0.01%
2021/10/21	1.1	477.10	1	481.00	474.00	0.1	2,373	0.00%
2021/10/20	1.2	483.00	1	475.00	475.00	0.2	2,413	0.01%
2021/10/19	1	474.00	1	477.00	478.00	0	2,433	0.00%
2021/10/18	31	468.03	0	0.00	462.00	31	2,443	1.27%
2021/10/15	1	469.50	1	473.00	469.00	0	2,468	0.00%
2021/10/14	1	455.00	1	463.00	461.50	0	2,457	0.00%
2021/10/13	1	450.00	0	0.00	448.50	1	2,475	0.04%
2021/10/12	1	479.00	1	464.00	464.00	0	2,451	0.00%
2021/10/08	1	495.50	1	480.50	480.50	0	2,443	0.00%
2021/10/07	0.5	492.00	0	0.00	492.00	0.5	2,414	0.02%
2021/10/06	2	478.00	3	478.33	474.50	-1	2,410	-0.04%
2021/10/05	1	465.00	3	464.00	469.00	-2	2,386	-0.08%
2021/10/04	2	481.50	1	465.00	465.00	1	2,335	0.04%
2021/10/01	1	480.00	1	476.50	476.50	0	2,330	0.00%
2021/09/30	2	488.00	3	492.33	495.50	-1	2,323	-0.04%
2021/09/29	2.2	483.47	13	485.15	486.00	-10.9	2,306	-0.47%
2021/09/24	1	508.00	1	528.00	508.00	0	2,304	0.00%
2021/09/23	1	516.00	3	505.67	509.00	-2	2,272	-0.09%
2021/09/22	4	493.38	0	0.00	488.50	4	2,255	0.18%
2021/09/15	6	522.00	0	0.00	517.00	6	2,233	0.27%
2021/09/14	4	529.00	0	0.00	529.00	4	2,280	0.18%
2021/09/10	3	529.33	1	536.00	537.00	2	2,312	0.09%
2021/09/09	1	523.00	0	0.00	525.00	1	2,307	0.04%
2021/09/08	0	0.00	0.1	533.00	525.00	-0.1	2,303	0.00%
2021/09/07	1	550.00	0	0.00	546.00	1	2,297	0.04%
2021/09/06	1	558.00	0	0.00	557.00	1	2,295	0.04%
2021/09/02	0	0.00	0.2	575.00	566.00	-0.2	2,306	-0.01%
2021/09/01	0.2	571.00	0.1	577.00	577.00	0	2,300	0.00%
2021/08/24	0	0.00	0.1	555.00	550.00	-0.1	2,272	0.00%
2021/08/23	2	547.00	2	554.00	552.00	0	2,277	0.00%
2021/08/20	0.1	537.00	0	0.00	537.00	0.1	2,287	0.00%
2021/08/19	0	536.00	0	0.00	517.00	0	2,325	0.00%
2021/08/17	0	0.00	3	536.00	529.00	-3	2,364	-0.13%
2021/08/16	3	545.00	0	0.00	545.00	3	2,368	0.13%
2021/08/11	0	0.00	0.1	565.00	563.00	-0.1	2,386	0.00%
2021/08/03	0	0.00	0.1	598.00	600.00	-0.1	2,609	0.00%
2021/08/02	0.1	590.00	0	0.00	590.00	0.1	2,581	0.00%
2021/07/29	2.1	590.52	2	598.00	599.00	0.1	2,593	0.00%
2021/07/28	2	589.00	0.1	581.00	587.00	2	2,560	0.08%
2021/07/27	1.1	603.24	2	612.39	613.00	-1	2,545	-0.04%
2021/07/26	1	578.00	1	568.00	567.00	0	2,455	0.00%
2021/07/23	0	0.00	1	560.00	560.00	-1	2,422	-0.04%
2021/07/22	1	576.04	6	572.68	569.00	-5	2,413	-0.21%
2021/07/21	6	568.67	1	575.00	569.00	5	2,431	0.21%
2021/07/20	1	563.00	1	558.00	552.00	0	2,470	0.00%
2021/07/19	1	540.00	1	555.00	560.00	0	2,507	0.00%
2021/07/15	0	0.00	6	524.00	538.00	-6	2,548	-0.24%
2021/07/14	0	517.00	0	0.00	521.00	0	2,540	0.00%
2021/07/13	0	0.00	0.1	523.00	522.00	-0.1	2,560	0.00%
2021/07/09	2	515.50	0	525.00	515.00	2	2,574	0.08%
2021/07/07	1	525.00	0	0.00	523.00	1	2,641	0.04%
2021/07/05	0	0.00	1	518.00	521.00	-1	2,675	-0.04%
2021/07/01	1	495.50	0	0.00	492.50	1	2,681	0.04%
2021/06/25	1	498.00	0	0.00	496.50	1	2,791	0.04%
2021/06/24	1	502.00	1	507.00	510.00	0	2,815	0.00%
2021/06/23	1.1	483.27	0	0.00	484.00	1.1	2,839	0.04%
2021/06/22	1	486.00	0	0.00	487.00	1	2,814	0.04%
2021/06/21	0	0.00	4	497.50	499.50	-4	2,801	-0.14%
2021/06/17	1	515.00	0.2	517.00	519.00	0.9	2,806	0.03%
2021/06/15	3	524.00	0	0.00	518.00	3	2,880	0.10%
2021/06/11	0	0.00	0.3	516.00	513.00	-0.3	2,915	-0.01%
2021/06/10	0.3	517.00	2	516.00	516.00	-1.7	2,957	-0.06%
2021/06/02	0	0.00	2	491.00	491.50	-2	3,141	-0.06%
2021/06/01	0	0.00	1	506.00	506.00	-1	3,181	-0.03%
2021/05/28	1	500.00	0	0.00	497.00	1	3,268	0.03%
2021/05/27	2	482.00	0	0.00	489.50	2	3,291	0.06%
2021/05/26	0	0.00	4	486.50	485.50	-4	3,290	-0.12%
2021/05/25	3	462.33	1	473.50	469.00	2	3,265	0.06%
2021/05/24	2	453.00	0	0.00	452.50	2	3,248	0.06%
2021/05/21	1	448.00	0	0.00	451.50	1	3,303	0.03%
2021/05/17	30	451.83	0.1	450.00	439.50	29.9	3,408	0.88%
2021/05/14	0.1	459.00	0.3	458.17	451.50	-0.2	3,461	-0.01%
2021/05/12	0	0.00	0.1	454.60	436.00	-0.1	3,515	0.00%
2021/05/11	1.1	478.55	0	0.00	456.00	1.1	3,492	0.03%
2021/05/10	0	0.00	1.1	519.70	504.00	-1.1	3,475	-0.03%
2021/05/07	2	516.00	1	516.00	516.00	1	3,585	0.03%
2021/05/06	0	512.00	1	501.00	513.00	-1	3,637	-0.03%
2021/05/05	0	0.00	3	510.00	499.00	-3	3,665	-0.08%
2021/05/04	1	499.12	0	0.00	507.00	1	3,691	0.03%
2021/05/03	0.1	527.75	0	0.00	519.00	0.1	3,682	0.00%
2021/04/29	1	532.00	0	0.00	532.00	1	3,705	0.03%
2021/04/28	0.1	535.00	1	537.00	538.00	-1	3,785	-0.03%
2021/04/27	2.1	538.44	3.1	539.20	537.00	-1	3,833	-0.03%
2021/04/26	1.1	533.57	2	541.00	530.00	-0.9	3,852	-0.02%
2021/04/23	0	0.00	2	516.50	519.00	-2	3,846	-0.05%
2021/04/22	0	0.00	1	502.00	500.00	-1	3,837	-0.03%
2021/04/21	2	495.75	1	518.98	493.50	1	3,856	0.03%
2021/04/20	2	503.00	1	504.00	505.00	1	3,878	0.03%
2021/04/19	1	499.00	0	0.00	500.00	1	3,942	0.03%
2021/04/14	3	495.67	102	494.49	497.50	-99	4,104	-2.41%	大賣/
2021/04/13	2	491.00	3	501.50	488.00	-1	4,156	-0.02%
2021/04/12	2.1	492.10	0	0.00	482.50	2.1	4,163	0.05%
2021/04/09	0	0.00	1	505.00	499.00	-1	4,179	-0.02%
2021/04/08	0.1	501.00	0	0.00	502.00	0.1	4,173	0.00%
2021/04/06	1	499.50	5	506.80	507.00	-4	4,212	-0.09%
2021/04/01	1	490.00	1	490.00	490.00	0	4,190	0.00%
2021/03/30	0	0.00	2	499.75	502.00	-2	4,142	-0.05%
2021/03/29	1	490.50	1	489.50	489.50	0	4,066	0.00%
2021/03/26	5	472.00	6	482.66	484.50	-1	4,043	-0.03%
2021/03/24	0	457.00	0	0.00	452.50	0	4,002	0.00%
2021/03/19	31	452.23	0	0.00	456.50	31	4,061	0.76%
2021/03/18	3.1	463.23	3	464.02	462.50	0.1	4,036	0.00%
2021/03/17	4	451.91	2	460.00	453.00	2	4,033	0.05%
2021/03/16	0	450.50	0	0.00	452.00	0	4,026	0.00%
2021/03/12	0	451.00	0.1	451.35	442.50	-0.1	4,089	0.00%
2021/03/11	0	0.00	1	438.50	444.00	-1	4,108	-0.02%
2021/03/10	1	431.50	0	0.00	433.00	1	4,105	0.02%
2021/03/08	0.2	460.50	0	0.00	444.00	0.2	4,095	0.00%
2021/03/05	0	0.00	2.1	450.67	458.50	-2.1	4,046	-0.05%
2021/03/04	1	446.00	1	464.00	450.00	0	4,053	0.00%
2021/03/03	1	456.76	0	0.00	462.50	1	3,993	0.03%
2021/03/02	0	0.00	2.2	472.36	466.00	-2.2	3,957	-0.05%
2021/02/26	3	463.02	0	0.00	460.00	3	3,945	0.08%
2021/02/25	1	481.00	0	0.00	480.50	1	3,929	0.03%
2021/02/24	2.1	479.20	0	0.00	478.00	2.1	3,926	0.05%
2021/02/23	2.1	474.36	0	0.00	482.00	2.1	3,916	0.05%
2021/02/22	2	492.70	1	489.00	487.50	1	3,888	0.03%
2021/02/19	2.1	493.01	0	0.00	494.00	2.1	3,884	0.05%
2021/02/17	1	510.07	1	516.96	515.00	0	3,891	0.00%
2021/02/05	3	493.50	3	497.17	495.00	0	3,848	0.00%
2021/02/04	1	485.50	0	0.00	476.50	1	3,811	0.03%
2021/02/03	0	492.98	2	497.00	497.00	-2	3,832	-0.05%
2021/02/02	1	467.00	0	0.00	482.00	1	3,846	0.03%
2021/02/01	0	467.00	0	0.00	467.00	0	3,834	0.00%
2021/01/29	3	479.17	15	460.00	451.50	-12	3,857	-0.31%
2021/01/28	1	480.50	0	0.00	480.00	1	3,784	0.03%
2021/01/27	0	0.00	20	497.50	486.00	-20	3,819	-0.52%
2021/01/26	2	498.25	32	499.01	480.00	-30	3,785	-0.79%
2021/01/25	0	0.00	40	502.50	493.50	-40	3,779	-1.06%
2021/01/22	0	0.00	2	501.53	496.00	-2	3,753	-0.05%
2021/01/21	5	487.90	9	488.78	497.50	-4	3,710	-0.11%
2021/01/20	5	472.60	11	482.85	473.50	-6	3,618	-0.17%
2021/01/19	3	469.83	17	471.47	469.00	-14	3,550	-0.39%
2021/01/18	1	433.00	6	448.67	441.50	-5	3,487	-0.14%
2021/01/15	0	0.00	20	450.99	444.00	-20	3,445	-0.58%
2021/01/14	0	0.00	1.5	447.33	445.00	-1.5	3,474	-0.04%
2021/01/13	0.5	443.50	21	439.71	445.00	-20.5	3,426	-0.60%
2021/01/12	2	442.25	15.2	431.20	428.50	-13.2	3,355	-0.39%
2021/01/11	2	418.25	5.1	415.93	431.50	-3.1	3,282	-0.09%
2021/01/08	2	396.00	0	0.00	400.00	2	3,176	0.06%
2021/01/07	1	405.50	0	0.00	405.50	1	3,169	0.03%
2021/01/06	0.1	394.50	21	401.36	403.50	-20.9	3,150	-0.66%
2021/01/05	11	383.82	0.1	396.33	387.00	10.9	3,084	0.35%
2021/01/04	25.2	390.61	0	0.00	388.50	25.2	3,163	0.80%
2020/12/31	1.1	389.68	0	0.00	390.50	1.1	3,174	0.03%
2020/12/30	5	387.00	0	0.00	391.50	5	3,195	0.16%
2020/12/29	31.1	390.26	0	0.00	388.00	31.1	3,180	0.98%
2020/12/28	0	401.00	0	0.00	397.00	0	3,170	0.00%
2020/12/24	0	0.00	1	397.00	396.50	-1	3,204	-0.03%
2020/12/23	0	0.00	5	394.00	397.00	-5	3,280	-0.15%
2020/12/22	3	399.67	2	399.77	395.50	1	3,336	0.03%
2020/12/21	2	410.75	1	406.00	407.00	1	3,356	0.03%
2020/12/18	0	0.00	10	406.75	408.00	-10	3,357	-0.30%
2020/12/17	2	405.25	1	403.50	405.00	1	3,351	0.03%
2020/12/16	15	393.00	0	0.00	392.00	15	3,310	0.45%
2020/12/15	70	391.29	0	0.00	389.00	70	3,372	2.08%
2020/12/14	10	395.00	5	400.60	396.50	5	3,403	0.15%
2020/12/11	23	390.37	22	395.05	394.50	1	3,507	0.03%
2020/12/10	3	398.00	0	400.83	398.00	3	3,509	0.08%
2020/12/09	1	396.50	57.2	400.70	409.00	-56.2	3,518	-1.60%
2020/12/08	1	391.00	37	390.45	389.00	-36	3,487	-1.03%
2020/12/07	0	0.00	8	384.63	386.50	-8	3,512	-0.23%
2020/12/04	1	377.50	0	0.00	381.50	1	3,558	0.03%
2020/12/03	1	379.00	6	389.00	383.50	-5	3,626	-0.14%
2020/12/02	5	385.00	3	386.33	386.00	2	3,646	0.05%
2020/11/30	1	374.00	7	376.71	371.00	-6	3,728	-0.16%
2020/11/27	1	370.50	1	373.00	373.50	0	3,697	0.00%
2020/11/25	61	368.67	0	0.00	367.50	61	3,758	1.62%
2020/11/24	5	374.10	0	0.00	373.50	5	3,747	0.13%
2020/11/23	0	0.00	5	382.20	382.00	-5	3,730	-0.13%
2020/11/20	100	379.48	0	0.00	379.50	100	3,739	2.67%
2020/11/19	1	384.50	7	380.79	381.00	-6	3,758	-0.16%
2020/11/18	2	376.00	0	0.00	378.00	2	3,757	0.05%
2020/11/17	3	372.50	15	375.53	372.00	-12	3,811	-0.32%
2020/11/16	13	365.96	1	366.00	369.00	12	3,846	0.31%
2020/11/13	4	357.25	12	356.67	362.50	-8	3,877	-0.21%
2020/11/12	2	353.00	1	355.00	353.00	1	3,976	0.03%
2020/11/11	56.1	345.42	0	0.00	348.00	56.1	3,968	1.41%
2020/11/10	11	350.00	1	348.50	348.50	10	3,935	0.25%
2020/11/09	10	360.50	55	364.10	362.00	-45	3,887	-1.16%
2020/11/06	1	366.00	21	361.67	361.50	-20	3,915	-0.51%
2020/11/05	2	353.75	20	354.38	353.00	-18	3,921	-0.46%
2020/11/04	31	347.03	0	0.00	358.50	31	3,933	0.79%
2020/11/03	3	356.00	6	353.08	353.50	-3	3,975	-0.08%
2020/11/02	6	349.75	0	0.00	348.00	6	4,100	0.15%
2020/10/30	2	355.25	1	356.50	355.50	1	4,157	0.02%
2020/10/29	5	358.50	0	0.00	359.00	5	4,213	0.12%
2020/10/28	0	0.00	24	361.50	364.00	-24	4,321	-0.56%
2020/10/22	12	363.50	6	366.75	364.50	6	4,418	0.14%
2020/10/21	52	375.60	0	0.00	375.50	52	4,379	1.19%
2020/10/20	2	374.00	0	0.00	376.50	2	4,418	0.05%
2020/10/19	3	376.00	0	0.00	375.00	3	4,442	0.07%
2020/10/15	3	376.50	6	375.00	378.00	-3	4,517	-0.07%
2020/10/14	6	383.17	4	382.38	382.00	2	4,513	0.04%
2020/10/13	3	390.50	0	0.00	390.50	3	4,516	0.07%
2020/10/12	2	397.00	12	393.38	394.50	-10	4,505	-0.22%
2020/10/08	2	377.00	1.1	377.73	380.50	0.9	4,437	0.02%
2020/10/07	6	376.50	8	377.69	379.00	-2	4,432	-0.05%
2020/10/06	6	373.50	5	373.00	373.50	1	4,457	0.02%
2020/10/05	1	372.00	1	368.50	368.00	0	4,514	0.00%
2020/09/30	11	365.05	0	0.00	368.50	11	4,615	0.24%
2020/09/29	0	0.00	4	370.50	367.00	-4	4,660	-0.09%
2020/09/28	1	353.50	0	0.00	367.00	1	4,757	0.02%
2020/09/25	7	362.21	0	0.00	351.50	7	4,771	0.15%
2020/09/24	5	366.40	0	0.00	365.50	5	4,818	0.10%
2020/09/23	0	0.00	17	374.03	374.50	-17	4,857	-0.35%
2020/09/22	7	370.36	1	369.50	370.50	6	4,910	0.12%
2020/09/21	4	374.25	0	0.00	374.50	4	4,914	0.08%
2020/09/17	17	371.88	0	0.00	370.50	17	4,929	0.34%
2020/09/16	1	378.00	19	375.50	375.50	-18	4,929	-0.37%
2020/09/15	5	366.50	0	0.00	366.50	5	4,844	0.10%
2020/09/14	1	369.50	5	371.00	372.00	-4	4,880	-0.08%
2020/09/11	0	0.00	2	366.50	366.00	-2	4,862	-0.04%
2020/09/10	3	361.50	5	362.00	359.50	-2	4,892	-0.04%
2020/09/09	17	361.68	0	0.00	356.00	17	4,888	0.35%
2020/09/08	0	0.00	3	377.67	370.00	-3	4,828	-0.06%
2020/09/07	11	385.59	0	0.00	381.50	11	4,757	0.23%
2020/09/04	5	386.50	1	384.00	381.50	4	4,749	0.08%
2020/09/03	1	400.50	6	400.42	400.00	-5	4,677	-0.11%
2020/09/02	1	390.00	0	0.00	392.00	1	4,646	0.02%
2020/08/28	0	0.00	1	384.00	388.50	-1	4,634	-0.02%
2020/08/27	5	390.00	1	400.50	390.00	4	4,642	0.09%
2020/08/26	5	394.00	0	0.00	397.00	5	4,705	0.11%
2020/08/25	6	398.75	7	399.57	397.00	-1	4,805	-0.02%
2020/08/24	1	381.00	2	388.25	393.00	-1	4,871	-0.02%
2020/08/21	2	373.50	0	0.00	377.00	2	4,888	0.04%
2020/08/20	12	376.88	1	371.50	373.00	11	4,803	0.23%
2020/08/19	1	398.00	2	402.00	402.50	-1	4,741	-0.02%
2020/08/17	2	405.50	3	408.00	410.00	-1	4,702	-0.02%
2020/08/14	2	402.50	1	405.50	406.50	1	4,742	0.02%
2020/08/13	1	400.50	1	392.50	392.50	0	4,761	0.00%
2020/08/12	0	0.00	2	399.75	392.50	-2	4,866	-0.04%
2020/08/11	3	412.00	13	407.42	408.50	-10	4,860	-0.21%
2020/08/10	1	401.00	1	410.50	404.00	0	4,851	0.00%
2020/08/07	2	415.25	8	403.31	400.50	-6	4,819	-0.12%
2020/08/06	7	417.79	8	420.81	427.50	-1	4,728	-0.02%
2020/08/05	0	0.00	0	400.00	400.00	0	4,611	0.00%
2020/08/04	0	0.00	5	392.70	398.00	-5	4,524	-0.11%
2020/08/03	12	388.96	4	388.75	390.00	8	4,509	0.18%
2020/07/31	12	376.79	1	375.50	374.50	11	4,472	0.25%
2020/07/30	0	0.00	1	366.50	367.00	-1	4,437	-0.02%
2020/07/29	0.9	362.00	0	0.00	362.00	0.9	4,469	0.02%
2020/07/28	0	0.00	2	370.25	362.00	-2	4,608	-0.04%
2020/07/24	5	360.50	2	367.25	360.50	3	4,706	0.06%
2020/07/23	2	364.25	1	362.50	373.00	1	4,708	0.02%
2020/07/22	3	369.00	2	366.25	368.50	1	4,775	0.02%
2020/07/21	2	364.50	2	361.50	365.00	0	4,768	0.00%
2020/07/20	1	349.50	1	349.50	351.00	0	4,764	0.00%
2020/07/17	2	349.50	2	346.25	342.50	0	4,832	0.00%
2020/07/16	1	352.50	1	357.00	350.50	0	4,842	0.00%
2020/07/15	2	360.00	4	353.75	350.00	-2	4,872	-0.04%
2020/07/14	2	356.25	11	355.23	355.00	-9	4,943	-0.18%
2020/07/13	10	357.00	1	362.50	360.50	9	4,926	0.18%
2020/07/10	3	366.67	2	365.25	359.50	1	4,898	0.02%
2020/07/09	16	369.97	10	367.70	367.50	6	4,878	0.12%
2020/07/07	8	348.69	9.2	348.45	343.50	-1.2	4,697	-0.03%
2020/07/06	7	345.93	4	346.76	350.00	3	4,628	0.06%
2020/07/03	3	331.67	12	329.46	333.50	-9	4,587	-0.20%
2020/07/02	1	317.00	17	317.50	317.00	-16	4,552	-0.35%
2020/07/01	4	314.25	2	314.00	314.00	2	4,521	0.04%
2020/06/29	1	300.00	1	298.50	297.50	0	4,618	0.00%
2020/06/24	4	305.88	1	306.00	306.50	3	4,616	0.06%
2020/06/23	2	302.25	16	297.56	295.00	-14	4,646	-0.30%
2020/06/22	4	300.13	44	297.94	298.50	-40	4,677	-0.86%
2020/06/19	8	294.19	10	294.45	295.00	-2	4,726	-0.04%
2020/06/18	8	286.88	7	285.43	286.00	1	4,719	0.02%
2020/06/17	23	283.67	16	285.16	284.50	7	4,758	0.15%
2020/06/16	10	273.35	100	271.87	274.50	-90	4,771	-1.89%
2020/06/15	9	276.28	115	274.30	272.00	-106	4,847	-2.19%	大賣/鉅額交易
2020/06/12	11	267.91	111	269.99	270.50	-100	4,888	-2.05%	大賣/
2020/06/11	18	277.33	13	274.96	273.50	5	4,943	0.10%
2020/06/10	3	273.83	0	0.00	273.50	3	4,999	0.06%
2020/06/09	1	271.00	7	270.57	271.00	-6	5,082	-0.12%
2020/06/08	16	278.19	11.1	276.62	275.00	4.9	5,151	0.10%
2020/06/05	1	269.50	4	267.38	269.50	-3	5,147	-0.06%
2020/06/04	14	270.07	3	268.00	268.00	11	5,185	0.21%
2020/06/03	2	266.00	2	266.50	266.00	0	5,194	0.00%
2020/06/02	5	270.10	10	266.40	268.00	-5	5,195	-0.10%
2020/06/01	12	268.00	3	267.00	269.50	9	5,138	0.18%
2020/05/29	8	259.38	4	258.38	258.50	4	5,054	0.08%
2020/05/28	4	255.38	4	255.50	254.50	0	5,008	0.00%
2020/05/27	0	0.00	1	251.00	251.00	-1	5,048	-0.02%
2020/05/26	4	251.38	0	0.00	251.00	4	5,116	0.08%
2020/05/25	9	246.11	7	241.86	247.00	2	5,152	0.04%
2020/05/22	8	252.75	20	250.90	246.50	-12	5,127	-0.23%
2020/05/21	7	260.29	50	258.76	260.50	-43	5,058	-0.85%
2020/05/20	8	259.38	15	256.23	255.50	-7	4,996	-0.14%
2020/05/19	28	261.20	22	260.57	256.00	6	4,936	0.12%
2020/05/18	9.1	251.54	5	249.40	250.00	4.1	4,783	0.09%
2020/05/15	6	243.42	6	240.75	245.50	0	4,734	0.00%
2020/05/14	5	251.40	10	248.90	246.00	-5	4,680	-0.11%
2020/05/13	5	249.50	0	0.00	251.50	5	4,679	0.11%
2020/05/12	2	244.75	13	244.88	244.00	-11	4,640	-0.24%
2020/05/11	2	252.50	4	250.88	250.00	-2	4,634	-0.04%
2020/05/08	5	252.20	3	251.33	250.50	2	4,630	0.04%
2020/05/07	10	250.40	7	251.00	249.50	3	4,603	0.07%
2020/05/06	0	0.00	1	244.00	243.50	-1	4,571	-0.02%
2020/05/05	1	239.00	0	0.00	242.00	1	4,623	0.02%
2020/05/04	12	245.21	24	243.17	242.00	-12	4,605	-0.26%
2020/04/30	16	254.34	7	255.86	257.50	9	4,468	0.20%
2020/04/29	18	245.28	7	245.64	246.50	11	4,413	0.25%
2020/04/28	4	236.63	3	237.17	236.50	1	4,357	0.02%
2020/04/27	3	240.50	3	238.17	236.00	0	4,386	0.00%
2020/04/24	4	236.88	7	233.79	231.50	-3	4,312	-0.07%
2020/04/23	8	237.31	8	236.88	235.50	0	4,387	0.00%
2020/04/22	16	239.50	12	237.46	241.00	4	4,371	0.09%
2020/04/21	5	235.00	4	234.38	233.50	1	4,297	0.02%
2020/04/20	2	233.50	2	234.50	233.00	0	4,310	0.00%
2020/04/17	16	234.72	13	229.81	230.50	3	4,321	0.07%
2020/04/16	1	226.00	0	0.00	222.50	1	4,218	0.02%
2020/04/15	0	0.00	1.5	223.17	224.50	-1.5	4,228	-0.04%
2020/04/14	5.1	223.00	0	0.00	223.00	5.1	4,233	0.12%
2020/04/13	0	0.00	1	217.50	216.00	-1	4,237	-0.02%
2020/04/10	3.1	218.00	5	218.70	217.50	-2	4,240	-0.05%
2020/04/09	7	219.21	6	216.50	219.00	1	4,326	0.02%
2020/04/08	5.1	218.99	2	217.50	218.00	3.1	4,374	0.07%
2020/04/07	2	223.00	0	0.00	219.50	2	4,349	0.05%
2020/04/06	11	218.50	1	216.50	220.00	10	4,294	0.23%
2020/04/01	15	214.70	0	0.00	213.00	15	4,264	0.35%
2020/03/31	2.1	213.98	1	216.00	218.50	1.1	4,196	0.03%
2020/03/27	3	205.50	3	208.33	201.00	0	4,021	0.00%
2020/03/26	0	0.00	30	194.12	201.00	-30	3,918	-0.77%
2020/03/25	2	191.75	27	193.09	191.00	-25	3,879	-0.64%
2020/03/24	47	177.52	0	0.00	178.00	47	3,862	1.22%
2020/03/23	2	172.00	0	0.00	168.50	2	3,868	0.05%
2020/03/20	6	172.00	0	0.00	171.00	6	3,929	0.15%
2020/03/19	0.1	162.00	2	172.00	162.00	-1.9	3,879	-0.05%
2020/03/18	2	184.50	0	0.00	180.00	2	3,777	0.05%
2020/03/17	0.1	184.00	0	0.00	184.50	0.1	3,724	0.00%
2020/03/13	0	0.00	1	195.00	201.50	-1	3,552	-0.03%
2020/03/12	1	210.50	0	0.00	205.00	1	3,481	0.03%
2020/03/09	0	0.00	1	228.50	229.50	-1	3,361	-0.03%
2020/03/03	1	230.00	0	0.00	228.50	1	3,323	0.03%
2020/02/19	0	0.00	0.1	254.00	254.50	-0.1	3,262	0.00%
2020/02/18	0	0.00	1	255.00	252.00	-1	3,286	-0.03%
2020/02/14	1	257.50	2	255.25	257.00	-1	3,306	-0.03%
2020/02/12	2	255.00	0	0.00	252.50	2	3,306	0.06%
2020/02/10	1	246.00	0	0.00	245.00	1	3,359	0.03%
2020/02/07	1	249.50	0	0.00	249.50	1	3,395	0.03%
2020/02/06	0	0.00	2	256.75	257.50	-2	3,419	-0.06%
2020/02/05	1	244.50	4	247.00	244.00	-3	3,437	-0.09%
2020/02/04	4	246.50	0	0.00	248.00	4	3,449	0.12%
2020/01/30	0	0.00	4	245.00	245.00	-4	3,478	-0.11%
2020/01/20	2	261.75	3	266.00	260.50	-1	3,428	-0.03%
2020/01/17	8	265.50	3	267.67	262.00	5	3,452	0.14%
2020/01/16	3	252.17	0	0.00	257.50	3	3,395	0.09%
2020/01/13	0	0.00	2	254.75	257.50	-2	3,384	-0.06%
2020/01/10	1	246.00	4	248.00	248.00	-3	3,375	-0.09%
2020/01/09	3	245.33	0	0.00	246.00	3	3,405	0.09%
2020/01/08	0	0.00	1	237.50	237.00	-1	3,393	-0.03%
2020/01/07	1	235.50	2	241.50	235.50	-1	3,409	-0.03%
2020/01/06	2	245.75	1	248.50	243.50	1	3,411	0.03%
2020/01/03	1	249.00	1	248.50	250.00	0	3,448	0.00%
2020/01/02	1	243.50	0	0.00	248.50	1	3,418	0.03%
2019/12/30	0	236.00	0	0.00	236.00	0	3,539	0.00%
2019/12/27	0	0.00	6	237.67	239.00	-6	3,598	-0.17%
2019/12/25	1	235.00	0	0.00	235.50	1	3,731	0.03%
2019/12/20	1	237.50	0	0.00	239.50	1	3,953	0.03%
2019/12/19	1	239.00	0	0.00	239.00	1	4,001	0.02%
2019/12/18	0	0.00	2	250.25	248.00	-2	4,006	-0.05%
2019/12/17	5	246.20	9	247.39	250.00	-4	3,983	-0.10%
2019/12/13	1	236.50	0	0.00	234.00	1	4,023	0.02%
2019/12/10	1	230.50	1	232.00	232.00	0	4,102	0.00%
2019/12/09	1	228.00	5	231.20	230.50	-4	4,112	-0.10%
2019/12/05	1	223.50	0	0.00	223.50	1	4,116	0.02%
2019/12/03	0	0.00	10	226.60	227.00	-10	4,139	-0.24%
2019/12/02	1	225.50	2	228.50	225.50	-1	4,202	-0.02%
2019/11/29	3	236.33	0	0.00	230.50	3	4,207	0.07%
2019/11/28	2	238.50	3	238.83	239.00	-1	4,225	-0.02%
2019/11/27	3	237.67	20	237.00	238.50	-17	4,273	-0.40%
2019/11/26	3	232.33	1	235.50	234.50	2	4,306	0.05%
2019/11/25	5	235.80	3	235.17	233.00	2	4,365	0.05%
2019/11/22	0	0.00	6	232.83	232.50	-6	4,411	-0.14%
2019/11/21	1	226.00	0	0.00	228.00	1	4,425	0.02%
2019/11/20	4	231.00	3	233.50	230.50	1	4,425	0.02%
2019/11/19	3	232.67	8	232.50	234.00	-5	4,426	-0.11%
2019/11/15	1	223.00	0	0.00	226.00	1	4,529	0.02%
2019/11/14	8.1	225.03	1	222.50	221.50	7.1	4,538	0.16%
2019/11/13	0	0.00	1	227.00	225.50	-1	4,530	-0.02%
2019/11/12	1	223.50	0	0.00	223.50	1	4,585	0.02%
2019/11/08	0	0.00	7	228.21	225.00	-7	4,597	-0.15%
2019/11/07	13	231.96	3	232.33	228.00	10	4,626	0.22%
2019/11/06	1	230.50	2	229.00	231.00	-1	4,572	-0.02%
2019/11/05	3	225.33	4	228.13	228.50	-1	4,557	-0.02%
2019/11/04	4	225.38	3	223.50	224.00	1	4,552	0.02%
2019/11/01	3	228.83	0	0.00	229.00	3	4,518	0.07%
2019/10/31	0	0.00	1	227.00	226.50	-1	4,640	-0.02%
2019/10/30	1	226.00	0	0.00	226.00	1	4,746	0.02%
2019/10/25	0	0.00	1	232.50	230.00	-1	4,904	-0.02%
2019/10/24	1	235.50	0	0.00	237.50	1	4,895	0.02%
2019/10/23	1	232.00	0	0.00	233.50	1	4,904	0.02%
2019/10/22	1	233.00	0	0.00	230.00	1	4,964	0.02%
2019/10/21	0	0.00	1	233.50	232.00	-1	4,992	-0.02%
2019/10/18	2	234.00	1	233.50	235.50	1	5,020	0.02%
2019/10/17	1	235.00	2	232.75	236.50	-1	4,996	-0.02%
2019/10/16	2	229.00	1	228.50	229.00	1	4,983	0.02%
2019/10/15	3	229.83	1	228.00	228.00	2	4,973	0.04%
2019/10/14	0	0.00	1	232.35	228.00	-1	4,948	-0.02%
2019/10/09	3	235.17	1	230.00	230.50	2	4,931	0.04%
2019/10/08	2	237.25	3	234.33	233.50	-1	4,954	-0.02%
2019/10/07	2	239.00	3	239.17	237.50	-1	5,032	-0.02%
2019/10/04	3	243.83	54	241.77	241.00	-51	5,070	-1.01%
2019/10/03	0	0.00	1	234.00	236.00	-1	4,977	-0.02%
2019/10/02	1	235.00	4	235.00	236.00	-3	4,939	-0.06%
2019/10/01	2	229.50	2	227.75	230.00	0	4,941	0.00%
2019/09/27	5	231.40	7	232.43	230.00	-2	4,924	-0.04%
2019/09/26	9	231.78	14	231.32	233.50	-5	4,924	-0.10%
2019/09/25	12	223.83	1	224.50	223.50	11	4,868	0.23%
2019/09/24	5	226.50	3	228.50	228.50	2	4,868	0.04%
2019/09/23	1	220.50	10	226.95	228.00	-9	4,874	-0.18%
2019/09/20	3	224.33	2	225.00	223.00	1	4,941	0.02%
2019/09/19	9	225.72	10	222.80	224.00	-1	4,917	-0.02%
2019/09/18	13	223.92	12	221.29	222.00	1	4,875	0.02%
2019/09/17	0	0.00	1	214.50	218.00	-1	4,794	-0.02%
2019/09/16	1	213.00	0	0.00	211.00	1	4,817	0.02%
2019/09/09	2	216.00	0	0.00	215.00	2	4,880	0.04%
2019/09/06	8	216.88	3	216.17	216.50	5	4,948	0.10%
2019/09/05	3	214.67	10	217.00	213.50	-7	4,992	-0.14%
2019/09/04	0	0.00	10	219.00	220.00	-10	5,062	-0.20%
2019/09/02	11	220.23	8	217.13	218.00	3	5,175	0.06%
2019/08/30	10	211.80	7	213.36	215.00	3	5,211	0.06%
2019/08/29	2	208.00	5	208.00	208.50	-3	5,227	-0.06%
2019/08/28	1	202.50	0	0.00	203.00	1	5,235	0.02%
2019/08/27	3	202.50	0	0.00	205.50	3	5,257	0.06%
2019/08/26	3	207.33	0	0.00	206.50	3	5,258	0.06%
2019/08/22	1	212.50	10	215.05	212.50	-9	5,328	-0.17%
2019/08/21	5	211.80	3	217.50	211.00	2	5,378	0.04%
2019/08/20	13	216.58	3	216.67	217.00	10	5,437	0.18%
2019/08/19	3	209.50	1	210.50	211.00	2	5,407	0.04%
2019/08/16	3	206.00	3	207.00	206.00	0	5,411	0.00%
2019/08/15	0	0.00	2	205.25	207.50	-2	5,480	-0.04%
2019/08/14	1	212.00	0	0.00	207.00	1	5,489	0.02%
2019/08/12	5	208.60	6	211.17	208.50	-1	5,604	-0.02%
2019/08/08	2	205.50	1	208.00	209.00	1	5,633	0.02%
2019/08/07	3	206.00	5	208.50	204.50	-2	5,655	-0.04%
2019/08/06	1	203.50	1	205.50	205.00	0	5,659	0.00%
2019/08/05	2	206.00	1	207.50	203.50	1	5,660	0.02%
2019/08/02	4	207.75	2	209.00	207.00	2	5,649	0.04%
2019/08/01	0	0.00	1	217.00	215.00	-1	5,539	-0.02%
2019/07/31	3	206.17	1	205.50	209.50	2	5,524	0.04%
2019/07/30	8	211.56	14	210.86	209.00	-6	5,528	-0.11%
2019/07/26	0	0.00	25	220.10	219.00	-25	5,600	-0.45%
2019/07/24	3	220.83	3	218.00	221.00	0	5,687	0.00%
2019/07/22	0	0.00	11	230.64	232.00	-11	5,574	-0.20%
2019/07/19	0	0.00	26	225.44	226.50	-26	5,531	-0.47%
2019/07/18	13	219.04	1	219.00	219.00	12	5,510	0.22%
2019/07/17	2	224.00	1	224.00	223.00	1	5,513	0.02%
2019/07/16	2	224.00	0	0.00	222.50	2	5,517	0.04%
2019/07/12	0	0.00	2	225.50	225.50	-2	5,548	-0.04%
2019/07/11	16	223.69	16	221.50	221.00	0	5,503	0.00%
2019/07/10	11	221.55	1	222.00	219.00	10	5,397	0.19%
2019/07/08	10	228.30	0	0.00	226.00	10	5,268	0.19%
2019/07/05	8	227.50	2	226.50	230.00	6	5,309	0.11%
2019/07/04	13	230.62	2	230.00	231.00	11	5,262	0.21%
2019/07/03	8	236.06	3	238.00	234.50	5	5,226	0.10%
2019/07/02	3	242.33	28	240.73	245.00	-25	5,207	-0.48%
2019/07/01	4	233.88	22	235.77	233.50	-18	5,143	-0.35%
2019/06/28	11	234.59	8	230.69	228.50	3	5,176	0.06%
2019/06/27	9	236.33	11	232.18	239.00	-2	5,122	-0.04%
2019/06/26	2	221.50	0	0.00	223.50	2	5,014	0.04%
2019/06/25	4	220.00	0	0.00	221.00	4	5,004	0.08%
2019/06/24	11	223.36	0	0.00	225.00	11	4,955	0.22%
2019/06/21	3	230.17	4	231.75	229.50	-1	4,946	-0.02%
2019/06/19	6	227.17	5	225.60	227.00	1	4,870	0.02%
2019/06/18	1	223.00	0	0.00	221.00	1	4,838	0.02%
2019/06/17	7	218.79	0	0.00	221.00	7	4,833	0.14%
2019/06/14	5	224.50	8	224.25	221.50	-3	4,904	-0.06%
2019/06/13	3	221.50	4	222.63	221.00	-1	4,860	-0.02%
2019/06/12	7	222.79	8	220.06	220.00	-1	4,823	-0.02%
2019/06/11	7	215.07	0	0.00	215.00	7	4,716	0.15%
2019/06/10	5	216.70	5	216.50	218.50	0	4,648	0.00%
2019/06/06	15	205.30	16.1	205.21	204.00	-1.1	4,553	-0.02%
2019/06/05	15	206.90	3	210.83	205.50	12	4,532	0.26%
2019/06/04	3	205.50	10	208.00	205.50	-7	4,554	-0.15%
2019/06/03	14	204.14	11	203.41	206.00	3	4,521	0.07%
2019/05/31	21	197.52	1	203.00	200.00	20	4,431	0.45%
2019/05/30	0	0.00	2	198.50	195.00	-2	4,400	-0.05%
2019/05/29	2	191.25	1	195.00	193.50	1	4,363	0.02%
2019/05/28	75	192.34	0	0.00	194.00	75	4,365	1.72%
2019/05/27	10	195.50	15	192.30	189.00	-5	4,352	-0.11%
2019/05/24	2	202.50	1	204.50	202.00	1	4,257	0.02%
2019/05/23	3	205.33	3	206.50	206.00	0	4,238	0.00%
2019/05/22	7	213.00	7	211.21	211.00	0	4,229	0.00%
2019/05/21	3	201.33	14	201.75	200.50	-11	4,195	-0.26%
2019/05/20	4	207.00	8	200.75	206.50	-4	4,190	-0.10%
2019/05/17	111	211.82	10	209.80	210.50	101	4,158	2.43%	大買/鉅額交易
2019/05/16	5	224.70	1	222.50	215.00	4	4,159	0.10%
2019/05/14	4	218.50	4	214.75	219.00	0	4,210	0.00%
2019/05/13	6	219.42	1	223.00	217.50	5	4,258	0.12%
2019/05/10	2	227.50	10	231.15	225.50	-8	4,290	-0.19%
2019/05/09	1	227.00	1	224.50	225.50	0	4,334	0.00%
2019/05/08	3	231.50	19	233.61	230.00	-16	4,341	-0.37%
2019/05/07	2	227.00	3	225.50	232.50	-1	4,217	-0.02%
2019/05/06	11	216.36	15	214.40	220.50	-4	4,181	-0.10%
2019/05/03	12	213.25	12	210.92	219.00	0	4,168	0.00%
2019/05/02	4	207.63	0	0.00	205.50	4	4,046	0.10%
2019/04/30	10	207.90	14	203.21	209.00	-4	3,963	-0.10%
2019/04/29	1	199.50	3	203.33	200.50	-2	3,886	-0.05%
2019/04/24	1	205.00	0	0.00	205.50	1	3,992	0.03%
2019/04/23	14	200.21	13	199.38	203.50	1	4,023	0.02%
2019/04/22	2	206.50	6	206.42	207.00	-4	4,007	-0.10%
2019/04/19	3	199.50	4	201.25	200.50	-1	4,023	-0.02%
2019/04/18	0	0.00	2	196.00	197.50	-2	4,009	-0.05%
2019/04/16	6	190.42	0	0.00	190.50	6	4,022	0.15%
2019/04/15	5	193.50	1	193.50	193.50	4	4,004	0.10%
2019/04/12	0	0.00	2	194.25	191.50	-2	4,006	-0.05%
2019/04/11	4	197.50	12	196.88	193.00	-8	3,982	-0.20%
2019/04/10	0	0.00	2	190.50	191.50	-2	3,934	-0.05%
2019/04/09	1	193.00	1.1	189.12	192.00	-0.1	3,926	0.00%
2019/04/08	2	189.25	0	0.00	191.50	2	3,903	0.05%
2019/04/03	0	0.00	1	189.50	191.50	-1	3,865	-0.03%
2019/04/02	3	190.83	8	191.31	192.00	-5	3,840	-0.13%
2019/04/01	0	0.00	1	184.50	185.00	-1	3,784	-0.03%
2019/03/28	4	177.50	0	0.00	176.00	4	3,746	0.11%
2019/03/27	0	0.00	5	180.40	180.50	-5	3,755	-0.13%
2019/03/25	4	173.88	0	0.00	175.00	4	3,763	0.11%
2019/03/22	0	0.00	21	180.33	180.00	-21	3,746	-0.56%
2019/03/21	1	181.00	0	0.00	178.00	1	3,768	0.03%
2019/03/20	0	0.00	2	177.50	177.00	-2	3,806	-0.05%
2019/03/19	1	178.50	3	177.83	179.00	-2	3,777	-0.05%
2019/03/15	5	170.00	0	0.00	168.50	5	3,652	0.14%
2019/03/14	2	168.75	0	0.00	168.00	2	3,632	0.06%
2019/03/08	3	163.67	8	161.88	165.00	-5	3,701	-0.14%
2019/03/07	4	169.13	0	0.00	166.00	4	3,634	0.11%
2019/03/06	2	174.50	0	0.00	174.50	2	3,732	0.05%
2019/02/26	1	183.00	1	179.50	180.00	0	3,688	0.00%
2019/02/19	2	170.25	0	0.00	174.00	2	3,518	0.06%
2019/02/18	4	174.38	0	0.00	173.50	4	3,471	0.12%
2019/02/15	0	0.00	2	176.75	176.00	-2	3,487	-0.06%
2019/02/14	10	174.55	12	174.92	176.50	-2	3,419	-0.06%
2019/02/13	4	170.88	1	172.50	168.50	3	3,334	0.09%
2019/02/12	1	171.50	5	167.90	172.00	-4	3,290	-0.12%
2019/02/11	5	162.30	0	0.00	163.50	5	3,199	0.16%
2019/01/30	12	158.00	9	160.50	163.50	3	3,116	0.10%
2019/01/29	1	160.00	7	157.57	160.00	-6	3,024	-0.20%
2019/01/28	2	155.00	0	0.00	155.00	2	2,976	0.07%
2019/01/25	6	155.92	1	156.00	156.50	5	3,021	0.17%
2019/01/24	1	151.00	8	152.38	156.00	-7	3,063	-0.23%
2019/01/23	2	148.00	0	0.00	148.00	2	3,057	0.07%
2019/01/22	1	150.00	1	151.00	150.50	0	3,073	0.00%
2019/01/21	1	149.50	0	0.00	150.00	1	3,065	0.03%
2019/01/18	5	150.30	7	151.71	152.50	-2	3,080	-0.06%
2019/01/17	8	153.38	8	158.38	148.00	0	3,038	0.00%
2019/01/16	2	151.00	5	152.90	153.50	-3	2,956	-0.10%
2019/01/15	1	149.50	3	148.83	151.00	-2	2,932	-0.07%
2019/01/14	4	145.38	2	147.50	146.50	2	2,893	0.07%
2019/01/11	0	0.00	1	147.50	146.50	-1	2,894	-0.03%
2019/01/10	2	145.00	2	143.50	145.00	0	2,855	0.00%
2019/01/09	1	144.50	4	142.50	144.50	-3	2,854	-0.11%
2019/01/08	3	140.33	3	144.17	139.50	0	2,835	0.00%
2019/01/07	1	140.00	0	0.00	139.50	1	2,812	0.04%
2019/01/04	0	0.00	2	137.75	139.50	-2	2,831	-0.07%
2019/01/02	4	138.25	0	0.00	137.50	4	2,918	0.14%
2018/12/28	0	0.00	1	142.50	143.00	-1	2,983	-0.03%
2018/12/27	0	0.00	2	141.25	142.00	-2	3,076	-0.07%
2018/12/21	1	143.50	0	0.00	141.00	1	3,259	0.03%
2018/12/20	0	0.00	1	146.00	146.00	-1	3,253	-0.03%
2018/12/19	2	145.00	1	146.50	145.00	1	3,229	0.03%
2018/12/18	1	147.00	2	147.00	147.50	-1	3,235	-0.03%
2018/12/17	7	148.43	8	146.13	144.00	-1	3,281	-0.03%
2018/12/14	10	142.70	8	140.88	145.00	2	3,288	0.06%
2018/12/13	3	145.00	0	0.00	146.00	3	3,276	0.09%
2018/12/10	7	136.93	0	0.00	139.00	7	3,289	0.21%
2018/12/07	2	138.50	0	0.00	138.50	2	3,336	0.06%
2018/12/06	2	135.75	0	0.00	138.00	2	3,364	0.06%
2018/12/04	4	144.25	2	142.50	141.00	2	3,352	0.06%
2018/12/03	3	149.50	2	149.00	148.00	1	3,324	0.03%
2018/11/30	0	0.00	2	141.50	141.50	-2	3,270	-0.06%
2018/11/29	6	141.00	26	140.23	141.00	-20	3,269	-0.61%
2018/11/28	1	131.50	3	132.33	134.00	-2	3,120	-0.06%
2018/11/27	2	125.00	0	0.00	126.00	2	3,047	0.07%
2018/11/23	2	124.00	0	0.00	125.50	2	3,087	0.06%
2018/11/21	3	122.83	2	125.00	125.00	1	3,103	0.03%
2018/11/20	1	124.50	1	126.00	126.00	0	3,089	0.00%
2018/11/19	0	0.00	2	127.50	126.50	-2	3,099	-0.06%
2018/11/16	6	127.67	0	0.00	126.50	6	3,115	0.19%
2018/11/14	0	0.00	3	127.83	129.50	-3	3,086	-0.10%
2018/11/13	6	124.17	0	0.00	124.00	6	3,041	0.20%
2018/11/12	0	0.00	13	125.54	128.00	-13	3,029	-0.43%
2018/11/09	3	124.33	0	0.00	124.00	3	3,049	0.10%
2018/11/07	1	126.00	0	0.00	127.50	1	3,166	0.03%
2018/11/06	1	126.50	3	125.83	127.00	-2	3,195	-0.06%
2018/11/05	2	127.00	0	0.00	127.00	2	3,226	0.06%
2018/11/02	3	128.50	0	0.00	130.00	3	3,267	0.09%
2018/11/01	8	127.19	1	130.00	128.00	7	3,417	0.20%
2018/10/24	10	110.00	0	0.00	112.00	10	3,656	0.27%
2018/10/12	2	107.50	0	0.00	107.50	2	3,554	0.06%
2018/10/11	0	109.50	0	0.00	105.00	0	3,528	0.00%
2018/10/08	0	0.00	2	114.25	111.00	-2	3,422	-0.06%
2018/10/05	2	117.75	9	117.83	116.00	-7	3,339	-0.21%
2018/10/03	0	0.00	2	128.00	129.00	-2	3,216	-0.06%
2018/10/02	6	129.00	8	132.38	128.50	-2	3,179	-0.06%
2018/10/01	5	136.00	1	134.50	136.00	4	3,107	0.13%
2018/09/21	2	135.75	0	0.00	137.50	2	3,010	0.07%
2018/09/20	0	0.00	1	140.00	140.00	-1	2,944	-0.03%
2018/09/11	1	140.00	0	0.00	142.50	1	2,708	0.04%
2018/09/10	0	0.00	1	134.50	138.50	-1	2,692	-0.04%
2018/09/07	4	139.50	0	0.00	138.00	4	2,767	0.14%
2018/09/05	0	0.00	12.1	149.25	149.50	-12.1	2,739	-0.44%
2018/09/04	0	0.00	4	145.00	146.00	-4	2,707	-0.15%
2018/09/03	4	143.88	0	0.00	143.50	4	2,695	0.15%
2018/08/31	3	149.00	2	149.75	149.00	1	2,665	0.04%
2018/08/29	0	0.00	3	146.17	146.00	-3	2,584	-0.12%
2018/08/24	1	141.50	0	0.00	138.50	1	2,534	0.04%
2018/08/23	6	137.08	2	140.00	139.50	4	2,529	0.16%
2018/08/22	2	136.25	1	136.50	137.00	1	2,513	0.04%
2018/08/20	0	0.00	1	136.00	138.00	-1	2,493	-0.04%
2018/08/17	1	136.00	0	0.00	136.50	1	2,473	0.04%
2018/08/16	0	0.00	1	136.50	137.50	-1	2,452	-0.04%
2018/08/15	4	141.13	3	137.50	134.50	1	2,404	0.04%
2018/08/14	9	145.00	0	0.00	146.00	9	2,311	0.39%
2018/08/13	1	135.50	0	0.00	135.50	1	2,239	0.04%
2018/08/09	0	0.00	12	141.00	143.50	-12	2,134	-0.56%
2018/08/08	13	142.69	14	139.11	143.00	-1	2,079	-0.05%
2018/08/07	14	135.93	1	134.50	136.00	13	1,891	0.69%
2018/08/06	3	137.17	1	136.50	138.00	2	1,760	0.11%
2018/07/30	0	0.00	10.2	125.46	123.00	-10.2	1,421	-0.72%
2018/07/13	0	0.00	50	120.00	118.50	-50	1,856	-2.69%
2018/07/11	50	116.60	0	0.00	116.50	50	1,884	2.65%
2018/07/10	0	0.00	0	116.50	116.50	0	1,885	0.00%
2018/07/09	0	0.00	1	115.00	115.50	-1	1,914	-0.05%
2018/06/15	0	0.00	230	111.50	113.00	-230	2,179	-10.55%	大賣/鉅額交易
2018/06/13	231	111.61	0	0.00	112.00	231	2,077	11.12%	大買/鉅額交易
2018/05/25	0	0.00	1	116.00	115.50	-1	2,206	-0.05%
2018/05/22	0	0.00	1	118.00	117.00	-1	2,263	-0.04%
2018/05/10	15	111.33	0	0.00	112.00	15	2,541	0.59%
2018/05/03	0	0.00	7	112.00	112.00	-7	2,630	-0.27%
2018/04/30	2	110.00	0	0.00	113.00	2	2,631	0.08%
2018/04/27	2	108.25	0	0.00	109.50	2	2,621	0.08%
2018/04/26	4	112.00	2	113.50	113.00	2	2,565	0.08%
2018/04/25	3	114.50	0	0.00	113.50	3	2,503	0.12%
2018/04/24	0	0.00	1	127.50	126.00	-1	2,403	-0.04%
2018/04/23	0	0.00	2	134.25	133.00	-2	2,388	-0.08%
2018/04/12	0	0.00	4	130.00	130.50	-4	2,239	-0.18%
2018/04/09	0	0.00	3	132.50	129.00	-3	2,176	-0.14%
2018/04/02	0	125.00	0	0.00	125.00	0	2,052	0.00%
2018/03/30	1	125.00	0.1	128.00	129.00	0.9	2,011	0.04%
2018/03/28	4	126.50	0	0.00	126.00	4	1,988	0.20%
2018/03/27	1	124.00	0.1	123.00	123.50	0.9	1,988	0.05%
2018/03/23	0	0.00	0	120.50	120.50	0	1,998	0.00%
2018/03/16	0	0.00	1	121.00	122.50	-1	1,942	-0.05%
2018/03/14	0	0.00	1	121.00	120.00	-1	1,931	-0.05%
2018/03/13	1	119.00	0	0.00	119.50	1	1,936	0.05%
2018/03/12	1	120.00	2	119.50	119.50	-1	1,937	-0.05%
2018/03/07	0	0.00	0	114.00	113.00	0	1,890	0.00%
2018/02/27	0	0.00	1	118.50	116.00	-1	1,922	-0.05%
2018/02/26	1	113.00	0	0.00	115.50	1	1,884	0.05%
2018/02/21	0	0.00	1	114.50	115.00	-1	1,891	-0.05%
2018/02/08	0	0.00	1	114.00	113.00	-1	1,828	-0.05%
2018/02/07	0	0.00	1	110.50	112.00	-1	1,815	-0.06%
2018/02/06	3	108.83	1	108.50	108.00	2	1,787	0.11%
2018/01/31	1	116.00	1	117.00	116.50	0	1,706	0.00%
2018/01/30	0	0.00	1	121.00	121.50	-1	1,664	-0.06%
2018/01/26	0.1	125.50	1.1	125.04	126.00	-1	1,684	-0.06%
2018/01/24	90.1	120.99	0.1	121.00	122.00	90	1,891	4.76%
2018/01/23	0	0.00	3.1	123.42	121.00	-3.1	1,905	-0.16%
2018/01/22	0	0.00	1	121.50	121.00	-1	1,856	-0.05%
2018/01/16	0	0.00	6	118.42	118.50	-6	1,792	-0.33%
2018/01/11	20	112.50	0	0.00	114.00	20	1,748	1.14%
2018/01/05	0	0.00	1	111.50	112.50	-1	1,764	-0.06%
2018/01/04	0	0.00	1	110.50	110.50	-1	1,768	-0.06%