瑞昱 (2379)-美好-富順券商分點個股進出

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
530
漲跌
▼17
漲幅
-3.11%
成交量
3,685張
產業
上市半導體類股
1205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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	12.5	541.06	547.00	-12.5	4,623	-0.27%
2024/05/15	12	531.00	0	0.00	531.00	12	4,592	0.26%
2024/05/14	10	527.00	10	534.00	536.00	0	4,597	0.00%
2024/05/10	0.1	520.00	0	0.00	517.00	0.1	4,653	0.00%
2024/05/08	0	0.00	1	530.00	528.00	-1	4,661	-0.02%
2024/05/07	8	509.00	17	520.06	525.00	-9	4,646	-0.19%
2024/05/06	0	0.00	1	513.00	511.00	-1	4,602	-0.02%
2024/05/03	10	514.00	0	0.00	511.00	10	4,589	0.22%
2024/04/26	2	518.50	0	0.00	520.00	2	4,592	0.04%
2024/04/24	0.4	537.50	0	0.00	538.00	0.4	4,551	0.01%
2024/04/22	0.3	512.33	0	0.00	504.00	0.3	4,535	0.01%
2024/04/17	0	0.00	0.3	563.00	570.00	-0.3	4,335	-0.01%
2024/04/16	0.3	551.00	0.2	555.00	551.00	0.1	4,292	0.00%
2024/04/15	0	0.00	0.4	564.43	561.00	-0.4	4,277	-0.01%
2024/04/12	1	569.00	0	0.00	569.00	1	4,268	0.02%
2024/04/08	0	567.00	0	0.00	567.00	0	4,283	0.00%
2024/04/03	0	0.00	0.3	570.00	571.00	-0.3	4,267	-0.01%
2024/04/02	0	0.00	2	566.50	568.00	-2	4,243	-0.05%
2024/03/28	1.5	551.20	0	0.00	557.00	1.5	4,241	0.04%
2024/03/26	1.4	574.60	1	561.00	565.00	0.4	4,184	0.01%
2024/03/22	0	0.00	1.6	586.13	591.00	-1.6	4,212	-0.04%
2024/03/21	2.6	578.54	0	0.00	584.00	2.6	4,211	0.06%
2024/03/20	1	586.00	2	592.49	588.00	-1	4,194	-0.02%
2024/03/19	2	593.00	0	0.00	591.00	2	4,207	0.05%
2024/03/18	0	0.00	0.3	586.00	590.00	-0.3	4,189	-0.01%
2024/03/15	0	0.00	1	591.00	594.00	-1	4,140	-0.02%
2024/03/14	0.1	573.00	0	0.00	580.00	0.1	4,076	0.00%
2024/03/13	0	595.00	6	594.00	593.00	-6	4,006	-0.15%
2024/03/12	1	598.00	1	601.00	601.00	0	3,965	0.00%
2024/03/11	5	603.00	0	0.00	604.00	5	3,944	0.13%
2024/03/08	3	615.00	5	594.40	587.00	-2	3,893	-0.05%
2024/03/07	1	604.00	0	0.00	601.00	1	3,784	0.03%
2024/03/06	1	602.00	4	598.00	600.00	-3	3,721	-0.08%
2024/03/05	3	577.00	1	581.00	584.00	2	3,678	0.05%
2024/03/04	0	0.00	2	576.00	573.00	-2	3,654	-0.05%
2024/03/01	1	571.00	0	0.00	565.00	1	3,577	0.03%
2024/02/27	3	570.67	2	562.00	567.00	1	3,512	0.03%
2024/02/26	1	542.00	2	542.50	551.00	-1	3,377	-0.03%
2024/02/23	5.2	557.88	4	554.69	547.00	1.2	3,326	0.04%
2024/02/22	0	0.00	4	526.25	532.00	-4	3,143	-0.13%
2024/02/21	1	482.00	2	493.25	501.00	-1	3,011	-0.03%
2024/02/16	0	0.00	1	470.00	473.50	-1	2,719	-0.04%
2024/02/15	1	463.50	0	0.00	469.00	1	2,722	0.04%
2024/02/02	0	0.00	1	474.88	469.50	-1	2,672	-0.04%
2024/02/01	1	465.89	0	0.00	464.50	1	2,593	0.04%
2024/01/30	1	456.00	0	0.00	453.50	1	2,562	0.04%
2024/01/24	1	446.50	0	0.00	448.50	1	2,554	0.04%
2024/01/22	2	450.00	2	449.00	449.50	0	2,507	0.00%
2024/01/19	0	0.00	3	456.00	458.00	-3	2,507	-0.12%
2024/01/15	0	0.00	2	453.00	455.00	-2	2,503	-0.08%
2024/01/12	0	0.00	2	448.75	447.00	-2	2,506	-0.08%
2024/01/11	1	450.50	0	0.00	450.50	1	2,507	0.04%
2024/01/10	1	452.00	1	457.00	456.00	0	2,510	0.00%
2024/01/09	1	448.50	1	451.00	451.50	0	2,508	0.00%
2024/01/08	2	457.25	0	0.00	450.50	2	2,497	0.08%
2024/01/05	1	447.00	0	0.00	450.50	1	2,518	0.04%
2024/01/04	0	0.00	1	455.50	456.00	-1	2,516	-0.04%
2024/01/03	0	0.00	3	453.67	452.00	-3	2,536	-0.12%
2024/01/02	1	462.00	0	0.00	458.00	1	2,504	0.04%
2023/12/28	0	0.00	1	466.00	465.00	-1	2,486	-0.04%
2023/12/27	3	469.67	0	0.00	468.00	3	2,479	0.12%
2023/12/25	0	0.00	1	470.50	470.00	-1	2,428	-0.04%
2023/12/22	1	464.00	1	464.00	464.00	0	2,433	0.00%
2023/12/21	1	457.00	1	459.00	459.00	0	2,426	0.00%
2023/12/15	1	479.50	0	0.00	479.00	1	2,346	0.04%
2023/12/14	0	0.00	4	475.00	492.00	-4	2,324	-0.17%
2023/12/13	4	460.38	1	461.50	468.50	3	2,274	0.13%
2023/12/12	1	456.00	0	0.00	457.00	1	2,260	0.04%
2023/12/11	0	0.00	1	449.00	451.00	-1	2,261	-0.04%
2023/12/07	1	441.00	0	0.00	441.50	1	2,327	0.04%
2023/12/01	0	0.00	8	449.50	449.00	-8	2,506	-0.32%
2023/11/30	9	449.78	0	0.00	449.50	9	2,544	0.35%
2023/11/29	0	0.00	1	460.00	462.50	-1	2,517	-0.04%
2023/11/28	0	0.00	1	453.00	451.50	-1	2,503	-0.04%
2023/11/22	0	0.00	1	435.00	435.50	-1	2,510	-0.04%
2023/11/20	1	429.00	0	0.00	427.50	1	2,517	0.04%
2023/11/15	0	0.00	0	419.00	417.50	0	2,500	0.00%
2023/10/30	0	0.00	1	400.00	405.00	-1	2,718	-0.04%
2023/10/27	1	390.50	0	0.00	391.50	1	2,717	0.04%
2023/10/26	0	0.00	4	398.50	393.00	-4	2,740	-0.15%
2023/10/25	0	0.00	4	400.00	401.50	-4	2,767	-0.14%
2023/10/24	0	0.00	4	395.50	395.50	-4	2,782	-0.14%
2023/10/23	14	402.07	2	398.00	396.50	12	2,775	0.43%
2023/10/13	1	421.00	1	422.00	422.00	0	2,831	0.00%
2023/10/12	0	0.00	1	416.00	419.50	-1	2,816	-0.04%
2023/10/06	1	404.50	0	0.00	407.50	1	2,817	0.04%
2023/10/03	0	0.00	6	405.00	404.00	-6	2,815	-0.21%
2023/10/02	26	396.38	20	401.00	398.50	6	2,823	0.21%
2023/09/28	0	0.00	10	397.00	395.00	-10	2,856	-0.35%
2023/09/27	11	390.05	0	0.00	392.50	11	2,870	0.38%
2023/09/25	0	0.00	2	404.25	405.00	-2	2,848	-0.07%
2023/09/21	3	390.67	1.1	389.41	390.00	1.9	2,807	0.07%
2023/09/15	0	0.00	1	417.00	416.00	-1	2,712	-0.04%
2023/09/12	2	399.25	0	0.00	401.00	2	2,664	0.08%
2023/09/11	3	406.83	4	405.50	405.00	-1	2,643	-0.04%
2023/09/07	0	0.00	5	446.00	446.00	-5	2,534	-0.20%
2023/09/06	0	0.00	1	453.00	448.50	-1	2,521	-0.04%
2023/09/05	0	0.00	1	441.50	449.00	-1	2,507	-0.04%
2023/08/30	5	430.00	0	0.00	425.50	5	2,416	0.21%
2023/08/22	0	0.00	3	411.50	412.00	-3	2,465	-0.12%
2023/08/21	13	423.08	13	417.46	417.00	0	2,468	0.00%
2023/08/17	0	0.00	6	407.50	407.50	-6	2,432	-0.25%
2023/08/16	0	0.00	1	407.00	411.00	-1	2,429	-0.04%
2023/08/14	2	407.00	0	0.00	408.00	2	2,421	0.08%
2023/08/10	0.1	398.00	1	399.00	398.50	-1	2,408	-0.04%
2023/08/04	2	429.25	0	0.00	428.00	2	2,307	0.09%
2023/08/02	2	443.25	4	440.75	439.00	-2	2,261	-0.09%
2023/08/01	0	0.00	6	431.00	432.50	-6	2,222	-0.27%
2023/07/31	10	433.20	2	432.00	430.50	8	2,222	0.36%
2023/07/28	4	418.63	0	0.00	423.50	4	2,184	0.18%
2023/07/24	2	407.00	0	0.00	406.50	2	2,209	0.09%
2023/07/20	2	409.50	0	0.00	410.50	2	2,263	0.09%
2023/07/19	0	0.00	0.1	416.50	415.00	-0.1	2,300	0.00%
2023/07/18	0	415.50	0	0.00	417.50	0	2,328	0.00%
2023/07/14	0	0.00	1	409.50	408.00	-1	2,313	-0.04%
2023/06/26	0.1	385.00	0	0.00	387.50	0.1	2,383	0.00%
2023/06/16	1	399.50	0	0.00	401.00	1	2,419	0.04%
2023/06/09	0.1	400.00	1	401.50	403.00	-0.9	2,477	-0.04%
2023/06/08	1	399.00	0	0.00	395.00	1	2,479	0.04%
2023/06/07	0	0.00	2	399.50	401.50	-2	2,477	-0.08%
2023/06/06	0	0.00	1	389.00	392.00	-1	2,475	-0.04%
2023/05/31	0	0.00	1	382.00	382.00	-1	2,508	-0.04%
2023/05/30	2	379.00	0	0.00	378.00	2	2,502	0.08%
2023/05/29	0	0.00	2	390.00	388.00	-2	2,503	-0.08%
2023/05/25	0	0.00	1	375.00	370.50	-1	2,617	-0.04%
2023/05/23	4	372.88	3	373.00	373.00	1	2,737	0.04%
2023/05/17	1.4	373.29	1	375.00	374.50	0.4	2,870	0.01%
2023/05/16	1	374.50	2	374.25	374.00	-1	2,885	-0.03%
2023/05/15	3	367.67	3	368.00	368.00	0	2,925	0.00%
2023/05/12	1	366.00	1	369.00	369.00	0	2,955	0.00%
2023/05/10	1	366.50	1	368.50	368.50	0	3,057	0.00%
2023/05/09	1	364.00	1	365.00	364.50	0	3,065	0.00%
2023/05/08	1	373.00	0	0.00	369.00	1	3,087	0.03%
2023/05/05	0.1	368.00	0	0.00	366.00	0.1	3,097	0.00%
2023/05/04	0.5	371.00	1	373.50	373.50	-0.5	3,154	-0.02%
2023/04/28	6	357.00	6	357.17	359.00	0	3,255	0.00%
2023/04/27	0	0.00	6	352.42	359.00	-6	3,232	-0.19%
2023/04/26	2	342.75	0	0.00	345.00	2	3,181	0.06%
2023/04/25	6.3	362.25	2	359.50	344.50	4.3	3,192	0.13%
2023/04/21	1.1	370.27	0	0.00	367.00	1.1	3,078	0.04%
2023/04/19	1	385.00	1	387.00	387.00	0	3,124	0.00%
2023/04/18	1	394.00	0	0.00	392.50	1	3,169	0.03%
2023/04/17	2	392.75	0	0.00	400.00	2	3,146	0.06%
2023/04/14	0	0.00	1	385.00	389.00	-1	3,115	-0.03%
2023/04/11	1	384.00	0	381.00	385.00	1	3,075	0.03%
2023/04/06	0	0.00	0	382.00	380.00	0	3,100	0.00%
2023/03/28	1.2	380.33	0	0.00	380.00	1.2	3,238	0.04%
2023/03/27	0	395.00	0	0.00	393.00	0	3,268	0.00%
2023/03/24	0	397.00	0	0.00	396.00	0	3,350	0.00%
2023/03/23	0.8	396.50	0	0.00	396.50	0.8	3,364	0.02%
2023/03/22	0	0.00	0.2	395.00	393.50	-0.2	3,410	0.00%
2023/03/21	0.2	388.00	0	0.00	389.00	0.2	3,433	0.00%
2023/03/16	1	390.50	0	0.00	392.00	1	3,443	0.03%
2023/03/14	1	380.50	1	380.50	379.00	0	3,555	0.00%
2023/03/13	10	386.00	10	380.10	386.00	0	3,605	0.00%
2023/03/08	0	0.00	1	383.00	387.00	-1	3,807	-0.03%
2023/03/07	1	384.50	0	0.00	387.50	1	3,900	0.03%
2023/03/06	1	387.50	0.5	387.39	388.00	0.6	3,973	0.01%
2023/03/03	0.2	379.83	0	0.00	379.50	0.2	4,040	0.00%
2023/03/02	30.1	380.50	30	381.00	380.00	0.1	4,160	0.00%
2023/03/01	30.2	375.03	30	380.00	379.00	0.2	4,196	0.00%
2023/02/24	2	385.50	3	384.50	380.00	-1	4,217	-0.02%
2023/02/23	7	382.29	37	381.54	382.50	-30	4,205	-0.71%
2023/02/22	1	372.00	3	371.33	370.50	-2	4,100	-0.05%
2023/02/21	31	372.97	0	0.00	370.50	31	4,056	0.76%
2023/02/20	2	364.25	2	369.00	368.00	0	4,054	0.00%
2023/02/16	0	0.00	21	359.38	359.50	-21	4,142	-0.51%
2023/02/15	40	356.25	20	353.50	353.50	20	4,189	0.48%
2023/02/14	1	350.00	2.2	350.84	355.00	-1.2	4,187	-0.03%
2023/02/13	0.1	343.50	1.1	344.57	345.00	-1	4,217	-0.02%
2023/02/10	2.1	355.81	10	356.40	357.00	-7.9	4,225	-0.19%
2023/02/09	1.1	361.00	0	0.00	361.50	1.1	4,236	0.02%
2023/02/08	4.1	352.76	9	355.83	364.50	-4.9	4,221	-0.12%
2023/02/06	1	334.00	0	0.00	333.00	1	4,186	0.02%
2023/02/03	1	347.50	2	349.00	348.00	-1	4,222	-0.02%
2023/02/02	2	338.50	32	346.58	347.00	-30	4,289	-0.70%
2023/02/01	0	0.00	7	325.21	329.50	-7	4,259	-0.16%
2023/01/31	0.9	320.53	0	0.00	320.00	0.9	4,254	0.02%
2023/01/30	0	0.00	1.4	322.96	323.50	-1.4	4,255	-0.03%
2023/01/17	5.3	317.04	1	319.00	316.50	4.3	4,242	0.10%
2023/01/16	5.2	320.97	5.2	323.95	321.00	0	4,267	0.00%
2023/01/13	0.2	318.63	1.3	328.67	317.50	-1.2	4,297	-0.03%
2023/01/12	0	0.00	0.4	324.00	323.00	-0.4	4,298	-0.01%
2023/01/11	0.4	320.74	0	0.00	323.00	0.4	4,309	0.01%
2023/01/10	3.1	324.08	3	323.00	323.50	0.1	4,349	0.00%
2023/01/09	0.1	314.50	7	316.43	321.00	-6.9	4,328	-0.16%
2023/01/06	0.1	304.60	5	295.50	307.00	-4.9	4,315	-0.11%
2023/01/05	3	289.33	2	294.00	289.00	1	4,319	0.02%
2023/01/03	0	0.00	3	286.50	289.00	-3	4,485	-0.07%
2022/12/30	0	0.00	1	283.00	281.00	-1	4,566	-0.02%
2022/12/29	1	282.50	2	280.00	282.50	-1	4,602	-0.02%
2022/12/28	5	286.50	0	0.00	283.00	5	4,670	0.11%
2022/12/27	0	0.00	1	294.50	293.00	-1	4,686	-0.02%
2022/12/22	1	292.00	6	291.83	290.50	-5	4,830	-0.10%
2022/12/21	5	285.00	5	290.00	285.50	0	4,843	0.00%
2022/12/20	6	291.08	2	290.50	286.50	4	4,847	0.08%
2022/12/16	3	294.17	0	0.00	293.00	3	4,772	0.06%
2022/12/15	2	302.00	2	303.50	302.00	0	4,708	0.00%
2022/12/14	30	296.33	38	295.50	301.50	-8	4,701	-0.17%
2022/12/13	6	293.50	1	292.50	292.50	5	4,687	0.11%
2022/12/09	0	0.00	6	300.00	299.50	-6	4,708	-0.13%
2022/12/08	10	292.50	10	294.00	292.50	0	4,686	0.00%
2022/12/07	1	301.50	0	0.00	297.50	1	4,695	0.02%
2022/12/06	15	312.67	8	319.25	305.50	7	4,686	0.15%
2022/12/05	14	322.54	6	327.50	322.50	8	4,644	0.17%
2022/12/02	1	325.00	1	330.00	326.00	0	4,620	0.00%
2022/12/01	0	0.00	3	329.50	333.00	-3	4,607	-0.07%
2022/11/30	1	311.50	0	0.00	317.00	1	4,584	0.02%
2022/11/29	7	310.71	6	316.08	314.50	1	4,490	0.02%
2022/11/28	2	322.50	1	326.00	321.50	1	4,403	0.02%
2022/11/25	74	339.98	37	331.68	330.50	37	4,353	0.85%
2022/11/24	1	325.00	2	332.75	343.00	-1	4,250	-0.02%
2022/11/23	1	327.00	1	331.00	327.00	0	4,134	0.00%
2022/11/22	0	0.00	2	316.50	323.50	-2	4,091	-0.05%
2022/11/21	0	0.00	1	328.00	325.00	-1	4,059	-0.02%
2022/11/14	0	0.00	0.1	306.50	307.50	-0.1	3,900	0.00%
2022/11/11	0	0.00	1.7	301.97	300.50	-1.7	3,821	-0.04%
2022/11/10	0	0.00	1	280.00	283.00	-1	3,737	-0.03%
2022/11/09	0.5	283.30	2	280.25	284.00	-1.5	3,719	-0.04%
2022/11/08	4	275.00	1	278.00	268.00	3	3,698	0.08%
2022/11/03	1	264.00	0	0.00	264.00	1	3,673	0.03%
2022/11/02	1	263.50	0	0.00	262.00	1	3,651	0.03%
2022/11/01	16	262.13	11.1	261.92	259.50	4.9	3,623	0.14%
2022/10/31	6	242.50	6	247.00	255.00	0	3,567	0.00%
2022/10/28	0.4	259.00	1	254.50	255.50	-0.6	3,472	-0.02%
2022/10/26	1	251.50	2	256.25	254.50	-1	3,478	-0.03%
2022/10/25	1	252.50	1	256.00	251.50	0	3,493	0.00%
2022/10/24	1	261.00	0.1	262.50	260.00	0.9	3,518	0.03%
2022/10/21	1	253.50	1	256.00	252.50	0	3,513	0.00%
2022/10/20	1	251.50	6	249.00	253.00	-5	3,502	-0.14%
2022/10/19	0.2	252.00	0	0.00	251.50	0.2	3,477	0.01%
2022/10/18	5	247.50	4	251.50	252.00	1	3,478	0.03%
2022/10/17	4	239.00	4	244.00	251.00	0	3,463	0.00%
2022/10/14	0.3	246.50	4	248.25	246.00	-3.7	3,481	-0.11%
2022/10/13	1.1	241.77	5	234.60	234.00	-3.9	3,482	-0.11%
2022/10/12	8.1	240.28	3	244.67	242.00	5.1	3,444	0.15%
2022/10/11	13.1	246.96	2	250.00	247.00	11.1	3,398	0.33%
2022/10/07	1.3	261.89	0	0.00	259.50	1.3	3,381	0.04%
2022/10/06	5	280.40	6	285.33	278.50	-1	3,317	-0.03%
2022/10/05	5	279.90	0	0.00	279.50	5	3,306	0.15%
2022/10/04	2	283.50	2	278.50	278.50	0	3,310	0.00%
2022/09/30	15.2	260.63	15	269.00	270.00	0.2	3,312	0.01%
2022/09/29	0	267.00	0	0.00	266.00	0	3,309	0.00%
2022/09/28	0.2	277.36	11	271.18	271.50	-10.8	3,311	-0.33%
2022/09/27	1	289.00	0	0.00	289.00	1	3,318	0.03%
2022/09/26	0	295.00	4	292.50	294.50	-4	3,296	-0.12%
2022/09/23	0	303.00	0	0.00	303.50	0	3,256	0.00%
2022/09/22	1.3	302.50	2	299.50	305.50	-0.7	3,268	-0.02%
2022/09/21	1	301.00	1	304.50	305.50	0	3,254	0.00%
2022/09/20	2	304.25	0	0.00	305.00	2	3,243	0.06%
2022/09/19	2	305.01	1	305.00	306.00	1	3,245	0.03%
2022/09/16	0	316.50	0	0.00	318.50	0	3,208	0.00%
2022/09/15	0.3	317.50	0	0.00	315.50	0.3	3,233	0.01%
2022/09/13	2	320.00	4	316.25	317.50	-2	3,197	-0.06%
2022/09/12	2	311.75	3	311.33	313.00	-1	3,167	-0.03%
2022/09/08	6	324.33	3	326.00	331.50	3	3,126	0.10%
2022/09/07	2	318.50	2	319.50	319.50	0	3,089	0.00%
2022/09/06	1	330.50	1	330.00	330.00	0	3,033	0.00%
2022/09/05	0	0.00	1	331.50	331.00	-1	2,989	-0.03%
2022/09/02	10	334.00	0	0.00	332.50	10	2,975	0.34%
2022/09/01	1	334.00	1	333.00	333.00	0	2,956	0.00%
2022/08/30	2	344.25	0	0.00	343.00	2	2,919	0.07%
2022/08/29	2	342.00	0	0.00	342.00	2	2,912	0.07%
2022/08/26	1	355.00	2	353.00	353.50	-1	2,911	-0.03%
2022/08/25	2	348.25	0	0.00	350.00	2	2,901	0.07%
2022/08/24	0	0.00	32	345.00	343.50	-32	2,903	-1.10%
2022/08/22	0	0.00	1	360.00	361.00	-1	2,924	-0.03%
2022/08/19	0	0.00	1	365.00	364.50	-1	2,932	-0.03%
2022/08/18	1	356.50	2	363.75	365.00	-1	2,951	-0.03%
2022/08/16	2	362.75	0	0.00	361.00	2	2,944	0.07%
2022/08/15	0	0.00	1	364.50	363.00	-1	2,945	-0.03%
2022/08/11	0	0.00	1	337.50	336.50	-1	2,941	-0.03%
2022/08/10	2	333.00	0	0.00	329.50	2	2,947	0.07%
2022/08/09	0	0.00	2	344.50	344.00	-2	2,939	-0.07%
2022/08/05	1	352.00	0	0.00	352.00	1	2,977	0.03%
2022/08/04	1	336.50	1	339.00	344.00	0	2,982	0.00%
2022/08/03	1	332.50	1	342.50	343.00	0	2,981	0.00%
2022/08/02	1	338.50	0	0.00	339.00	1	2,960	0.03%
2022/08/01	3	337.00	5	345.30	347.00	-2	2,923	-0.07%
2022/07/29	3	344.17	1	349.50	342.00	2	2,882	0.07%
2022/07/27	10	350.00	10	344.10	355.50	0	2,796	0.00%
2022/07/25	1	362.00	1	370.50	362.00	0	2,774	0.00%
2022/07/21	11	367.82	12	362.42	371.50	-1	2,748	-0.04%
2022/07/20	0	0.00	2	354.00	354.00	-2	2,722	-0.07%
2022/07/19	1	342.50	1	339.50	339.00	0	2,694	0.00%
2022/07/18	36	341.35	1.3	341.74	346.00	34.8	2,692	1.29%
2022/07/15	2.3	336.85	0	0.00	332.50	2.3	2,657	0.08%
2022/07/12	0.1	308.24	0	0.00	313.50	0.1	2,599	0.00%
2022/07/08	10.3	333.87	10	340.00	335.00	0.3	2,535	0.01%
2022/07/07	1	328.00	0	0.00	328.00	1	2,512	0.04%
2022/07/06	0.1	316.90	0	313.50	313.00	0.1	2,472	0.00%
2022/07/05	2.1	331.50	2	321.25	324.00	0.1	2,417	0.00%
2022/06/27	1	384.00	1	386.50	388.00	0	2,332	0.00%
2022/06/24	13	375.88	12	384.50	375.00	1	2,308	0.04%
2022/06/23	1.2	379.17	1	386.00	381.00	0.2	2,309	0.01%
2022/06/22	1	398.00	0	0.00	395.00	1	2,268	0.04%
2022/06/21	10	419.00	11	413.77	419.00	-1	2,259	-0.04%
2022/06/20	1	404.00	1	409.50	404.50	0	2,263	0.00%
2022/06/17	1	413.50	1	417.50	432.00	0	2,241	0.00%
2022/06/07	0	0.00	3	442.00	444.50	-3	2,282	-0.13%
2022/06/01	0	449.50	0.2	448.25	446.00	-0.2	2,313	-0.01%
2022/05/31	3.2	443.48	0	0.00	445.00	3.2	2,306	0.14%
2022/05/30	0	0.00	21	443.36	443.50	-21	2,306	-0.91%
2022/05/26	0	0.00	1	419.00	417.50	-1	2,308	-0.04%
2022/05/25	1	429.00	0.2	431.00	429.00	0.8	2,349	0.03%
2022/05/24	0	0.00	0.1	434.00	422.00	-0.1	2,389	0.00%
2022/05/23	0.1	434.50	0	429.50	430.50	0.1	2,404	0.00%
2022/05/20	21.2	439.80	0	0.00	437.50	21.2	2,416	0.88%
2022/05/19	0	436.50	0	0.00	441.50	0	2,420	0.00%
2022/05/17	0	428.50	0	0.00	431.50	0	2,391	0.00%
2022/05/16	1.2	427.02	1	429.50	427.00	0.2	2,387	0.01%
2022/05/13	0	0.00	2	417.50	416.50	-2	2,355	-0.08%
2022/05/12	1	411.51	1	411.00	410.50	0	2,364	0.00%
2022/05/11	2	414.00	1.3	419.23	415.00	0.7	2,375	0.03%
2022/05/10	0.3	412.54	1	416.00	414.50	-0.7	2,384	-0.03%
2022/05/09	0	0.00	1	410.50	408.00	-1	2,425	-0.04%
2022/05/06	1	406.50	0	0.00	409.00	1	2,443	0.04%
2022/05/05	0	0.00	1	416.00	415.00	-1	2,463	-0.04%
2022/05/03	1	399.00	0	0.00	403.00	1	2,447	0.04%
2022/04/29	0	0.00	2	407.75	407.50	-2	2,453	-0.08%
2022/04/28	0	0.00	1	393.00	395.00	-1	2,430	-0.04%
2022/04/27	0	0.00	1	370.50	382.50	-1	2,409	-0.04%
2022/04/26	1.1	382.00	0	0.00	381.00	1.1	2,391	0.05%
2022/04/22	1.1	395.05	0	0.00	395.00	1.1	2,329	0.05%
2022/04/15	1	407.00	1	398.00	398.00	0	2,318	0.00%
2022/04/13	1	414.50	2	415.50	413.50	-1	2,341	-0.04%
2022/04/11	0.1	398.00	0	0.00	396.00	0.1	2,318	0.00%
2022/04/07	0.1	409.50	0	414.25	407.50	0.1	2,279	0.00%
2022/04/06	0.1	415.00	0	0.00	413.00	0.1	2,256	0.00%
2022/04/01	2	417.03	0	0.00	417.00	2	2,220	0.09%
2022/03/31	0.3	432.00	0	0.00	430.50	0.3	2,178	0.01%
2022/03/30	1	431.50	0	0.00	432.50	1	2,170	0.05%
2022/03/28	2.3	432.98	0	0.00	430.50	2.3	2,149	0.11%
2022/03/25	0.1	448.50	0	0.00	446.00	0.1	2,125	0.00%
2022/03/23	0	461.00	0	0.00	457.50	0	2,115	0.00%
2022/03/17	0	0.00	1	459.50	455.00	-1	2,071	-0.05%
2022/03/16	1.1	444.91	0	0.00	445.00	1.1	2,034	0.05%
2022/03/15	0.1	452.50	0	0.00	447.50	0.1	2,010	0.00%
2022/03/10	0	0.00	10	462.75	469.00	-10	2,069	-0.48%
2022/03/09	4	450.50	1	452.00	451.00	3	2,055	0.15%
2022/03/08	1	443.00	1	454.00	448.00	0	2,039	0.00%
2022/03/07	3.1	448.02	0	0.00	449.00	3.1	2,030	0.15%
2022/03/04	0.1	468.00	0	0.00	466.50	0.1	2,044	0.00%
2022/03/01	0	0.00	1	471.00	474.50	-1	2,028	-0.05%
2022/02/25	2	450.00	3	451.17	456.00	-1	1,986	-0.05%
2022/02/24	4.3	459.56	5	454.10	455.00	-0.7	1,927	-0.04%
2022/02/23	2	470.00	0	0.00	472.00	2	1,875	0.11%
2022/02/22	3.2	466.44	3	475.50	476.00	0.2	1,853	0.01%
2022/02/21	2	476.50	3	480.33	481.50	-1	1,822	-0.05%
2022/02/18	3.2	481.50	0	0.00	483.00	3.2	1,812	0.18%
2022/02/17	7	494.07	1	489.00	489.00	6	1,798	0.33%
2022/02/16	0	0.00	25	503.00	503.00	-25	1,798	-1.39%
2022/02/14	0.2	490.00	0	0.00	487.50	0.2	1,765	0.01%
2022/02/11	27.1	505.01	2	504.00	504.00	25.1	1,759	1.43%
2022/02/10	35	506.00	35	509.00	510.00	0	1,746	0.00%
2022/02/09	1	512.00	1	511.00	511.00	0	1,720	0.00%
2022/02/07	4.3	516.93	2	510.50	506.00	2.3	1,673	0.14%
2022/01/26	0.1	530.00	0	0.00	526.00	0.1	1,648	0.01%
2022/01/25	1.1	532.18	1	533.00	531.00	0.1	1,660	0.01%
2022/01/24	2	534.00	1	535.00	535.00	1	1,678	0.06%
2022/01/20	5	542.00	7	543.57	540.00	-2	1,693	-0.12%
2022/01/14	0	0.00	1	532.00	532.00	-1	1,752	-0.06%
2022/01/13	2.1	537.14	3	541.33	540.00	-0.9	1,756	-0.05%
2022/01/12	1	541.00	0	0.00	543.00	1	1,760	0.06%
2022/01/11	1	549.00	1	543.00	543.00	0	1,762	0.00%
2022/01/10	0	0.00	1	552.00	557.00	-1	1,731	-0.06%
2022/01/06	0	0.00	3	553.67	555.00	-3	1,754	-0.17%
2022/01/04	0	0.00	1	560.00	558.00	-1	1,783	-0.06%
2022/01/03	2	587.50	2	589.00	573.00	0	1,789	0.00%
2021/12/30	3	578.67	1	581.00	580.00	2	1,803	0.11%
2021/12/29	2	581.50	0	0.00	578.00	2	1,836	0.11%
2021/12/28	0	0.00	1	580.00	583.00	-1	1,902	-0.05%
2021/12/27	0	0.00	1	570.00	576.00	-1	1,926	-0.05%
2021/12/24	1	566.00	2	565.50	564.00	-1	1,953	-0.05%
2021/12/23	6	574.17	3	572.33	572.00	3	1,971	0.15%
2021/12/20	1.1	560.27	1	553.00	553.00	0.1	2,020	0.00%
2021/12/14	2	550.00	4	551.25	545.00	-2	2,130	-0.09%
2021/12/13	2	555.50	2	558.00	556.00	0	2,132	0.00%
2021/12/10	1	550.00	3	553.33	554.00	-2	2,151	-0.09%
2021/12/09	0	0.00	2	564.00	558.00	-2	2,157	-0.09%
2021/12/08	2	568.00	0	0.00	565.00	2	2,161	0.09%
2021/12/07	6	570.33	4	578.50	565.00	2	2,163	0.09%
2021/12/06	4	565.50	2	575.00	577.00	2	2,133	0.09%
2021/12/03	2	552.00	2	555.00	555.00	0	2,110	0.00%
2021/11/30	0	0.00	2	547.00	555.00	-2	2,122	-0.09%
2021/11/29	7	531.57	5	533.40	536.00	2	2,095	0.10%
2021/11/26	0.3	534.67	0	0.00	534.00	0.3	2,107	0.01%
2021/11/25	2	546.00	2	548.00	544.00	0	2,106	0.00%
2021/11/23	2	542.50	2	544.00	544.00	0	2,126	0.00%
2021/11/19	1	550.00	2	549.00	547.00	-1	2,134	-0.05%
2021/11/18	1	551.00	1	550.00	549.00	0	2,147	0.00%
2021/11/17	4	552.00	3	552.33	550.00	1	2,155	0.05%
2021/11/16	0	0.00	2	543.00	549.00	-2	2,161	-0.09%
2021/11/15	4	534.00	2	536.00	542.00	2	2,184	0.09%
2021/11/11	1	516.00	1	519.00	522.00	0	2,186	0.00%
2021/11/08	1	504.00	1	499.00	505.00	0	2,181	0.00%
2021/11/05	0	0.00	1	500.00	499.50	-1	2,201	-0.05%
2021/11/04	1	485.50	2	492.50	485.50	-1	2,189	-0.05%
2021/11/03	2	486.25	1	485.50	489.50	1	2,189	0.05%
2021/11/02	2	494.00	1	496.50	491.50	1	2,204	0.05%
2021/11/01	2	496.75	1	501.00	500.00	1	2,196	0.05%
2021/10/29	1	499.50	1	503.00	499.00	0	2,176	0.00%
2021/10/28	1	499.50	2	500.00	500.00	-1	2,189	-0.05%
2021/10/27	0	0.00	2	498.75	500.00	-2	2,183	-0.09%
2021/10/26	1	487.00	0	0.00	487.00	1	2,198	0.05%
2021/10/25	1	481.00	3	486.17	486.00	-2	2,236	-0.09%
2021/10/20	2	475.75	1	482.50	475.00	1	2,413	0.04%
2021/10/19	1	475.00	1	472.00	478.00	0	2,433	0.00%
2021/10/15	1	466.50	1	470.50	469.00	0	2,468	0.00%
2021/10/14	1	461.50	1	463.00	461.50	0	2,457	0.00%
2021/10/13	1	458.50	2	450.25	448.50	-1	2,475	-0.04%
2021/10/12	3	466.33	1	476.00	464.00	2	2,451	0.08%
2021/10/08	1	485.50	0	0.00	480.50	1	2,443	0.04%
2021/10/07	0	0.00	1	486.00	492.00	-1	2,414	-0.04%
2021/10/06	0	0.00	1	473.00	474.50	-1	2,410	-0.04%
2021/10/01	1	482.00	0	0.00	476.50	1	2,330	0.04%
2021/09/30	2	490.00	1	488.00	495.50	1	2,323	0.04%
2021/09/24	1	509.00	1	508.00	508.00	0	2,304	0.00%
2021/09/14	1	528.00	1	529.00	529.00	0	2,280	0.00%
2021/09/07	1	543.00	0	0.00	546.00	1	2,297	0.04%
2021/09/02	1	566.00	0	0.00	566.00	1	2,306	0.04%
2021/09/01	2	577.00	3	570.33	577.00	-1	2,300	-0.04%
2021/08/26	1	549.00	6	540.50	542.00	-5	2,258	-0.22%
2021/08/24	0	0.00	1	553.00	550.00	-1	2,272	-0.04%
2021/08/23	4	550.25	1	546.00	552.00	3	2,277	0.13%
2021/08/20	0	0.00	5	536.00	537.00	-5	2,287	-0.22%
2021/08/19	5	533.20	3	530.33	517.00	2	2,325	0.09%
2021/08/18	2	548.00	0	0.00	551.00	2	2,339	0.09%
2021/08/17	0	0.00	1	531.00	529.00	-1	2,364	-0.04%
2021/08/16	2	544.50	2	539.00	545.00	0	2,368	0.00%
2021/08/13	2	548.00	0	0.00	542.00	2	2,377	0.08%
2021/08/12	0	0.00	1	571.00	563.00	-1	2,373	-0.04%
2021/08/11	7	567.43	0	0.00	563.00	7	2,386	0.29%
2021/08/10	0	0.00	5	586.20	582.00	-5	2,413	-0.21%
2021/08/09	3	588.33	5	591.60	586.00	-2	2,421	-0.08%
2021/08/06	5	609.00	4	606.00	603.00	1	2,448	0.04%
2021/08/05	3	604.67	2	605.50	610.00	1	2,498	0.04%
2021/08/04	6	597.50	5	602.60	602.00	1	2,561	0.04%
2021/08/03	5	585.40	12	599.58	600.00	-7	2,609	-0.27%
2021/08/02	7	581.00	5	588.60	590.00	2	2,581	0.08%
2021/07/30	3	592.33	4	594.00	588.00	-1	2,585	-0.04%
2021/07/29	11	587.18	14	595.57	599.00	-3	2,593	-0.12%
2021/07/28	16	583.75	7	593.29	587.00	9	2,560	0.35%
2021/07/27	3	607.33	11	602.18	613.00	-8	2,545	-0.31%
2021/07/26	3	567.67	0	0.00	567.00	3	2,455	0.12%
2021/07/20	4	554.50	1	560.00	552.00	3	2,470	0.12%
2021/07/19	3	552.00	1	559.00	560.00	2	2,507	0.08%
2021/07/16	1	539.00	0	0.00	545.00	1	2,500	0.04%
2021/07/05	0	0.00	8	519.00	521.00	-8	2,675	-0.30%
2021/07/02	0	0.00	2	505.00	505.00	-2	2,672	-0.07%
2021/07/01	3	495.17	0	0.00	492.50	3	2,681	0.11%
2021/06/30	1	506.00	0	0.00	505.00	1	2,689	0.04%
2021/06/29	0	0.00	2	508.00	501.00	-2	2,705	-0.07%
2021/06/28	0	0.00	1	503.00	498.00	-1	2,716	-0.04%
2021/06/25	3	499.33	0.1	504.00	496.50	3	2,791	0.11%
2021/06/24	0	0.00	10	507.20	510.00	-10	2,815	-0.36%
2021/06/23	7.1	484.39	0	0.00	484.00	7.1	2,839	0.25%
2021/06/22	8	494.88	2	487.00	487.00	6	2,814	0.21%
2021/06/21	3	499.17	0	0.00	499.50	3	2,801	0.11%
2021/06/18	0	0.00	5	522.00	516.00	-5	2,807	-0.18%
2021/06/17	1	511.00	1	517.00	519.00	0	2,806	0.00%
2021/06/10	0	0.00	3	513.00	516.00	-3	2,957	-0.10%
2021/06/07	2	493.50	1	496.00	504.00	1	2,996	0.03%
2021/06/03	0	0.00	2	501.50	500.00	-2	3,081	-0.06%
2021/06/02	2	492.75	0	0.00	491.50	2	3,141	0.06%
2021/05/31	1	495.00	0	0.00	499.00	1	3,245	0.03%
2021/05/28	0	0.00	1	499.00	497.00	-1	3,268	-0.03%
2021/05/25	2	454.00	0	0.00	469.00	2	3,265	0.06%
2021/05/24	3	442.00	4	449.13	452.50	-1	3,248	-0.03%
2021/05/21	1	445.00	1	460.00	451.50	0	3,303	0.00%
2021/05/20	5	448.10	2	451.50	450.00	3	3,327	0.09%
2021/05/19	1	458.00	0	0.00	455.50	1	3,365	0.03%
2021/05/18	0	0.00	3	457.50	470.00	-3	3,374	-0.09%
2021/05/17	3	435.33	2	439.25	439.50	1	3,408	0.03%
2021/05/13	2	454.75	3	450.00	450.50	-1	3,499	-0.03%
2021/05/12	3	438.33	2	436.00	436.00	1	3,515	0.03%
2021/05/11	2	468.00	1	454.50	456.00	1	3,492	0.03%
2021/05/10	1	511.00	1	518.00	504.00	0	3,475	0.00%
2021/05/07	5	514.40	0	0.00	516.00	5	3,585	0.14%
2021/04/29	1	536.00	0	0.00	532.00	1	3,705	0.03%
2021/04/28	0	0.00	1	535.00	538.00	-1	3,785	-0.03%
2021/04/27	1	535.00	2	541.50	537.00	-1	3,833	-0.03%
2021/04/26	1	545.00	2	531.00	530.00	-1	3,852	-0.03%
2021/04/23	0	0.00	54	516.96	519.00	-54	3,846	-1.40%
2021/04/21	1	494.00	0	0.00	493.50	1	3,856	0.03%
2021/04/20	0	0.00	1	500.00	505.00	-1	3,878	-0.03%
2021/04/19	1	500.00	1	499.00	500.00	0	3,942	0.00%
2021/04/16	0	0.00	0	495.50	499.00	0	4,043	0.00%
2021/04/14	1	490.96	4	504.75	497.50	-3	4,104	-0.07%
2021/04/13	0	0.00	2	489.25	488.00	-2	4,156	-0.05%
2021/04/12	3	485.17	1	497.00	482.50	2	4,163	0.05%
2021/04/09	9	507.44	6	499.00	499.00	3	4,179	0.07%
2021/04/08	0	0.00	1	503.00	502.00	-1	4,173	-0.02%
2021/04/07	0	0.00	2.1	498.69	504.00	-2.1	4,192	-0.05%
2021/04/06	2.1	506.86	1	500.00	507.00	1.1	4,212	0.03%
2021/04/01	1	488.00	0	0.00	490.00	1	4,190	0.02%
2021/03/31	0	0.00	1	493.50	494.00	-1	4,171	-0.02%
2021/03/30	2	491.50	3.3	496.62	502.00	-1.3	4,142	-0.03%
2021/03/29	2	487.75	4	490.00	489.50	-2	4,066	-0.05%
2021/03/26	3	482.67	2	471.50	484.50	1	4,043	0.02%
2021/03/25	1	466.50	50	462.00	466.50	-49	3,996	-1.23%
2021/03/22	52	456.77	2	453.50	456.00	50	4,064	1.23%
2021/03/18	1	464.00	1	458.50	462.50	0	4,036	0.00%
2021/03/17	1	453.00	2.2	453.99	453.00	-1.2	4,033	-0.03%
2021/03/16	1.2	451.61	0	0.00	452.00	1.2	4,026	0.03%
2021/03/12	0	0.00	1	449.50	442.50	-1	4,089	-0.02%
2021/03/11	1	438.00	0	0.00	444.00	1	4,108	0.02%
2021/03/10	0	0.00	2	437.00	433.00	-2	4,105	-0.05%
2021/03/09	3	432.33	0	0.00	431.00	3	4,112	0.07%
2021/03/05	0	0.00	1	459.00	458.50	-1	4,046	-0.02%
2021/03/04	0	0.00	1	442.50	450.00	-1	4,053	-0.02%
2021/03/03	2	458.00	0	0.00	462.50	2	3,993	0.05%
2021/03/02	1	471.00	4	472.50	466.00	-3	3,957	-0.08%
2021/02/26	3	462.33	0	0.00	460.00	3	3,945	0.08%
2021/02/25	1	479.00	0	481.50	480.50	1	3,929	0.02%
2021/02/24	1	479.50	1	484.50	478.00	0	3,926	0.00%
2021/02/23	2	470.25	2.1	480.31	482.00	-0.1	3,916	0.00%
2021/02/22	1.2	489.80	1	491.50	487.50	0.2	3,888	0.01%
2021/02/19	6.3	494.21	2	494.00	494.00	4.3	3,884	0.11%
2021/02/18	50	507.00	0	0.00	507.00	50	3,886	1.29%
2021/02/17	2	510.00	0	0.00	515.00	2	3,891	0.05%
2021/02/05	0	0.00	5.3	489.28	495.00	-5.3	3,848	-0.14%
2021/02/04	7.3	484.39	5	491.90	476.50	2.3	3,811	0.06%
2021/02/03	2	497.50	3	492.00	497.00	-1	3,832	-0.03%
2021/02/02	1	469.50	2	477.00	482.00	-1	3,846	-0.03%
2021/02/01	1	451.00	2	455.50	467.00	-1	3,834	-0.03%
2021/01/29	3	466.50	1	462.50	451.50	2	3,857	0.05%
2021/01/28	3	479.50	1	484.00	480.00	2	3,784	0.05%
2021/01/25	0	0.00	2	499.50	493.50	-2	3,779	-0.05%
2021/01/22	2	498.00	2	503.00	496.00	0	3,753	0.00%
2021/01/21	0	0.00	0.2	485.00	497.50	-0.2	3,710	-0.01%
2021/01/20	2.2	465.59	0	0.00	473.50	2.2	3,618	0.06%
2021/01/19	0	0.00	2	455.00	469.00	-2	3,550	-0.06%
2021/01/18	0	0.00	0	440.50	441.50	0	3,487	0.00%
2021/01/14	2	448.50	2	444.75	445.00	0	3,474	0.00%
2021/01/13	2	440.75	2	445.50	445.00	0	3,426	0.00%
2021/01/12	0	431.00	0	0.00	428.50	0	3,355	0.00%
2021/01/11	1	413.50	30.1	414.41	431.50	-29.1	3,282	-0.89%
2021/01/08	50	397.50	22	400.39	400.00	28	3,176	0.88%
2021/01/06	1.1	404.48	1	401.00	403.50	0.1	3,150	0.00%
2020/12/31	0	0.00	1	392.00	390.50	-1	3,174	-0.03%
2020/12/30	1	388.00	4	389.38	391.50	-3	3,195	-0.09%
2020/12/29	7	390.79	1	387.00	388.00	6	3,180	0.19%
2020/12/28	0	0.00	1	404.00	397.00	-1	3,170	-0.03%
2020/12/25	0	0.00	1	400.50	400.50	-1	3,191	-0.03%
2020/12/23	0	0.00	1	397.00	397.00	-1	3,280	-0.03%
2020/12/22	1	396.00	0	0.00	395.50	1	3,336	0.03%
2020/12/17	0	0.00	3	406.00	405.00	-3	3,351	-0.09%
2020/12/16	0	0.00	1	392.50	392.00	-1	3,310	-0.03%
2020/12/15	1	392.50	0	0.00	389.00	1	3,372	0.03%
2020/12/11	0	0.00	1	388.00	394.50	-1	3,507	-0.03%
2020/12/10	3	397.33	1	404.50	398.00	2	3,509	0.06%
2020/12/09	0	0.00	1.1	399.64	409.00	-1.1	3,518	-0.03%
2020/12/07	0	0.00	1	384.50	386.50	-1	3,512	-0.03%
2020/12/04	1	381.50	0	0.00	381.50	1	3,558	0.03%
2020/12/03	2	381.75	1	379.50	383.50	1	3,626	0.03%
2020/12/02	0	0.00	4	386.13	386.00	-4	3,646	-0.11%
2020/12/01	0	0.00	106	378.46	378.50	-106	3,688	-2.87%	大賣/鉅額交易
2020/11/30	54	375.48	4	379.13	371.00	50	3,728	1.34%
2020/11/27	3	369.50	0.1	372.50	373.50	3	3,697	0.08%
2020/11/26	0	0.00	3.1	373.97	374.50	-3.1	3,720	-0.08%
2020/11/25	56.1	373.81	3	371.67	367.50	53.1	3,758	1.41%
2020/11/24	1	375.00	0	0.00	373.50	1	3,747	0.03%
2020/11/20	1	374.00	0	0.00	379.50	1	3,739	0.03%
2020/11/19	1	380.00	0	0.00	381.00	1	3,758	0.03%
2020/11/18	0	0.00	1	376.00	378.00	-1	3,757	-0.03%
2020/11/17	1	372.50	2	374.75	372.00	-1	3,811	-0.03%
2020/11/13	0	0.00	3	362.17	362.50	-3	3,877	-0.08%
2020/11/12	0	0.00	1	356.00	353.00	-1	3,976	-0.03%
2020/11/11	2	344.50	1	348.00	348.00	1	3,968	0.03%
2020/11/10	2	350.75	1	363.50	348.50	1	3,935	0.03%
2020/11/09	3	361.67	1	370.00	362.00	2	3,887	0.05%
2020/11/06	0	0.00	1	365.00	361.50	-1	3,915	-0.03%
2020/11/05	2	355.00	0	0.00	353.00	2	3,921	0.05%
2020/11/04	2	347.50	5	351.60	358.50	-3	3,933	-0.08%
2020/11/02	2	351.25	2	347.00	348.00	0	4,100	0.00%
2020/10/28	21	363.95	21	364.07	364.00	0	4,321	0.00%
2020/10/26	0	0.00	1	367.00	364.00	-1	4,392	-0.02%
2020/10/23	2	366.25	1	369.50	365.00	1	4,395	0.02%
2020/10/22	6	364.50	0	0.00	364.50	6	4,418	0.14%
2020/10/20	1	374.50	0	0.00	376.50	1	4,418	0.02%
2020/10/19	0	0.00	1	378.00	375.00	-1	4,442	-0.02%
2020/10/16	2	379.00	0	0.00	374.00	2	4,475	0.04%
2020/10/15	1	376.00	0	0.00	378.00	1	4,517	0.02%
2020/10/14	3	383.50	0	0.00	382.00	3	4,513	0.07%
2020/10/13	0	0.00	8	392.00	390.50	-8	4,516	-0.18%
2020/10/12	0	0.00	3	390.83	394.50	-3	4,505	-0.07%
2020/10/08	2	379.50	2	383.00	380.50	0	4,437	0.00%
2020/10/07	9	379.11	32	377.34	379.00	-23	4,432	-0.52%
2020/09/30	1	364.00	1	367.00	368.50	0	4,615	0.00%
2020/09/29	0	0.00	1	366.50	367.00	-1	4,660	-0.02%
2020/09/28	0	0.00	2	364.50	367.00	-2	4,757	-0.04%
2020/09/25	4.1	353.74	1	351.00	351.50	3.1	4,771	0.06%
2020/09/24	32	371.20	1	367.50	365.50	31	4,818	0.64%
2020/09/23	1	373.50	1	377.00	374.50	0	4,857	0.00%
2020/09/22	0	0.00	1	372.00	370.50	-1	4,910	-0.02%
2020/09/21	2	376.25	0	0.00	374.50	2	4,914	0.04%
2020/09/18	0	0.00	3	377.33	382.00	-3	4,937	-0.06%
2020/09/17	2	370.75	0	0.00	370.50	2	4,929	0.04%
2020/09/16	1	371.50	2	373.50	375.50	-1	4,929	-0.02%
2020/09/15	2.1	365.67	1	371.00	366.50	1.1	4,844	0.02%
2020/09/14	1	371.50	1	371.50	372.00	0	4,880	0.00%
2020/09/11	1	360.50	3	364.83	366.00	-2	4,862	-0.04%
2020/09/10	0	0.00	5	360.00	359.50	-5	4,892	-0.10%
2020/09/09	6	361.67	1	370.00	356.00	5	4,888	0.10%
2020/09/08	2	370.75	1	380.00	370.00	1	4,828	0.02%
2020/09/04	1	385.00	2	385.25	381.50	-1	4,749	-0.02%
2020/09/03	2	398.50	4.5	398.65	400.00	-2.5	4,677	-0.05%
2020/09/02	4	395.63	1.1	393.82	392.00	2.9	4,646	0.06%
2020/09/01	1	385.50	1	376.00	387.50	0	4,677	0.00%
2020/08/31	1	390.00	1	396.00	380.00	0	4,648	0.00%
2020/08/28	3	384.00	0	0.00	388.50	3	4,634	0.06%
2020/08/27	2	397.50	1	393.00	390.00	1	4,642	0.02%
2020/08/26	0.3	397.00	0	0.00	397.00	0.3	4,705	0.01%
2020/08/25	1.8	398.29	1	397.00	397.00	0.8	4,805	0.02%
2020/08/24	0	0.00	1	391.50	393.00	-1	4,871	-0.02%
2020/08/21	1	377.00	2	381.00	377.00	-1	4,888	-0.02%
2020/08/20	1	378.00	0	0.00	373.00	1	4,803	0.02%
2020/08/18	2	394.75	3	395.67	388.50	-1	4,742	-0.02%
2020/08/14	1	399.50	5	397.60	406.50	-4	4,742	-0.08%
2020/08/13	9	395.44	8	394.69	392.50	1	4,761	0.02%
2020/08/12	2	395.00	0	0.00	392.50	2	4,866	0.04%
2020/08/11	3	417.83	4	409.50	408.50	-1	4,860	-0.02%
2020/08/10	4	405.38	1	404.00	404.00	3	4,851	0.06%
2020/08/07	0	0.00	2	408.00	400.50	-2	4,819	-0.04%
2020/08/06	3	424.00	5.1	415.03	427.50	-2.1	4,728	-0.04%
2020/08/05	5	401.10	3	402.67	400.00	2	4,611	0.04%
2020/08/04	4	393.88	3	394.17	398.00	1	4,524	0.02%
2020/08/03	2	386.50	3	388.67	390.00	-1	4,509	-0.02%
2020/07/31	1	367.50	2	370.75	374.50	-1	4,472	-0.02%
2020/07/30	0	0.00	1	369.00	367.00	-1	4,437	-0.02%
2020/07/29	0	0.00	3	362.67	362.00	-3	4,469	-0.07%
2020/07/28	7	365.79	5	367.80	362.00	2	4,608	0.04%
2020/07/27	2	363.50	6	367.17	365.00	-4	4,655	-0.09%
2020/07/24	6	362.00	4	367.25	360.50	2	4,706	0.04%
2020/07/23	6	367.67	0	0.00	373.00	6	4,708	0.13%
2020/07/22	3	367.83	4	368.50	368.50	-1	4,775	-0.02%
2020/07/21	0	0.00	3	365.67	365.00	-3	4,768	-0.06%
2020/07/20	1	344.50	1	349.50	351.00	0	4,764	0.00%
2020/07/17	1	346.00	4	344.00	342.50	-3	4,832	-0.06%
2020/07/16	0	0.00	2	356.00	350.50	-2	4,842	-0.04%
2020/07/15	4	355.38	2	359.50	350.00	2	4,872	0.04%
2020/07/14	0	0.00	1	356.00	355.00	-1	4,943	-0.02%
2020/07/13	1	362.00	0	0.00	360.50	1	4,926	0.02%
2020/07/10	1	364.50	0	0.00	359.50	1	4,898	0.02%
2020/07/09	4.1	366.04	6	365.50	367.50	-1.9	4,878	-0.04%
2020/07/08	0	0.00	3	351.67	354.00	-3	4,762	-0.06%
2020/07/07	5	352.90	1	345.50	343.50	4	4,697	0.09%
2020/07/06	5	345.40	4	347.38	350.00	1	4,628	0.02%
2020/07/03	5	327.00	5	329.60	333.50	0	4,587	0.00%
2020/07/02	11	320.86	11	319.68	317.00	0	4,552	0.00%
2020/07/01	2	310.00	6	309.50	314.00	-4	4,521	-0.09%
2020/06/30	1	300.50	0	0.00	299.00	1	4,513	0.02%
2020/06/29	3	300.33	0	0.00	297.50	3	4,618	0.06%
2020/06/24	1	307.50	3	307.83	306.50	-2	4,616	-0.04%
2020/06/23	2	294.00	2	297.50	295.00	0	4,646	0.00%
2020/06/22	1	299.50	25	298.80	298.50	-24	4,677	-0.51%
2020/06/19	4	294.13	1	296.50	295.00	3	4,726	0.06%
2020/06/18	3	287.67	2	288.00	286.00	1	4,719	0.02%
2020/06/17	6	282.83	10	282.50	284.50	-4	4,758	-0.08%
2020/06/15	1	273.50	0	0.00	272.00	1	4,847	0.02%
2020/06/11	1	275.50	3	274.33	273.50	-2	4,943	-0.04%
2020/06/10	20	273.50	0	0.00	273.50	20	4,999	0.40%
2020/06/09	1	268.50	2	271.50	271.00	-1	5,082	-0.02%
2020/06/08	5	274.00	4	276.38	275.00	1	5,151	0.02%
2020/06/04	1	269.50	1	273.00	268.00	0	5,185	0.00%
2020/06/03	1	266.50	0	0.00	266.00	1	5,194	0.02%
2020/06/01	0	0.00	4	266.88	269.50	-4	5,138	-0.08%
2020/05/29	1	261.50	3	260.00	258.50	-2	5,054	-0.04%
2020/05/22	2	252.75	5	251.30	246.50	-3	5,127	-0.06%
2020/05/21	1	257.50	32	260.02	260.50	-31	5,058	-0.61%
2020/05/20	6	255.50	7	257.93	255.50	-1	4,996	-0.02%
2020/05/19	20	260.68	3	262.67	256.00	17	4,936	0.34%
2020/05/15	0	0.00	1	246.50	245.50	-1	4,734	-0.02%
2020/05/13	0	0.00	10	248.60	251.50	-10	4,679	-0.21%
2020/05/12	19	244.84	1	246.50	244.00	18	4,640	0.39%
2020/05/11	4	250.25	1	251.00	250.00	3	4,634	0.06%
2020/05/08	22	252.64	3	251.00	250.50	19	4,630	0.41%
2020/05/07	1	247.50	1	251.00	249.50	0	4,603	0.00%
2020/05/06	2	243.25	2	244.00	243.50	0	4,571	0.00%
2020/05/05	2	241.50	22	242.52	242.00	-20	4,623	-0.43%
2020/05/04	7	244.14	3	245.67	242.00	4	4,605	0.09%
2020/04/30	2	253.50	4	251.75	257.50	-2	4,468	-0.04%
2020/04/29	4	246.50	0	0.00	246.50	4	4,413	0.09%
2020/04/28	2	236.00	7	239.07	236.50	-5	4,357	-0.11%
2020/04/27	8	239.25	2	240.00	236.00	6	4,386	0.14%
2020/04/24	2	234.25	0	0.00	231.50	2	4,312	0.05%
2020/04/23	12	235.67	3	237.17	235.50	9	4,387	0.21%
2020/04/22	1	235.50	2	238.50	241.00	-1	4,371	-0.02%
2020/04/21	1	233.50	0	0.00	233.50	1	4,297	0.02%
2020/04/20	0	0.00	1	233.50	233.00	-1	4,310	-0.02%
2020/04/17	4	234.63	2	237.00	230.50	2	4,321	0.05%
2020/04/16	2	224.75	0	0.00	222.50	2	4,218	0.05%
2020/04/14	0	0.00	1	223.00	223.00	-1	4,233	-0.02%
2020/04/09	2	216.50	1	219.00	219.00	1	4,326	0.02%
2020/04/08	0	0.00	1	218.01	218.00	-1	4,374	-0.02%
2020/04/07	1	220.00	1	219.50	219.50	0	4,349	0.00%
2020/04/06	1	217.00	0	0.00	220.00	1	4,294	0.02%
2020/04/01	1	216.00	0	0.00	213.00	1	4,264	0.02%
2020/03/31	3	207.54	1	216.00	218.50	2	4,196	0.05%
2020/03/30	0	0.00	1	198.00	199.00	-1	4,068	-0.02%
2020/03/26	0	201.50	3	200.67	201.00	-3	3,918	-0.08%
2020/03/25	0	0.00	1.3	191.00	191.00	-1.3	3,879	-0.03%
2020/03/23	0.3	168.50	0	0.00	168.50	0.3	3,868	0.01%
2020/03/20	1	171.50	2	169.25	171.00	-1	3,929	-0.03%
2020/03/19	3	164.67	0	0.00	162.00	3	3,879	0.08%
2020/03/16	1	196.00	0	0.00	187.00	1	3,647	0.03%
2020/03/13	3	199.50	0	0.00	201.50	3	3,552	0.08%
2020/03/12	1	215.00	8	206.56	205.00	-7	3,481	-0.20%
2020/03/11	1	225.50	0	0.00	225.00	1	3,406	0.03%
2020/03/10	1	230.50	0	0.00	228.00	1	3,399	0.03%
2020/03/09	2	230.25	2	231.25	229.50	0	3,361	0.00%
2020/03/06	1	237.00	0	0.00	236.00	1	3,333	0.03%
2020/03/05	0	0.00	1	237.00	237.50	-1	3,348	-0.03%
2020/03/04	0	0.00	1	227.00	229.00	-1	3,339	-0.03%
2020/03/03	0	0.00	2	230.25	228.50	-2	3,323	-0.06%
2020/03/02	1	218.50	0	0.00	225.00	1	3,316	0.03%
2020/02/27	7	230.29	5	225.00	225.00	2	3,275	0.06%
2020/02/26	3	232.67	4	233.00	236.00	-1	3,258	-0.03%
2020/02/25	3	235.50	2	237.75	239.00	1	3,232	0.03%
2020/02/24	5	241.20	0	0.00	239.00	5	3,208	0.16%
2020/02/21	3	245.50	0	0.00	245.50	3	3,223	0.09%
2020/02/18	1	250.00	1	252.00	252.00	0	3,286	0.00%
2020/02/14	0	0.00	2	256.75	257.00	-2	3,306	-0.06%
2020/02/12	0	0.00	2	252.25	252.50	-2	3,306	-0.06%
2020/02/11	0	0.00	3	247.50	248.00	-3	3,291	-0.09%
2020/02/10	7	244.71	3	247.00	245.00	4	3,359	0.12%
2020/02/07	3	251.33	1	250.50	249.50	2	3,395	0.06%
2020/02/06	0	0.00	5	254.70	257.50	-5	3,419	-0.15%
2020/02/05	1	243.00	0	0.00	244.00	1	3,437	0.03%
2020/02/04	2	246.00	2	245.50	248.00	0	3,449	0.00%
2020/02/03	0	0.00	2	240.25	243.50	-2	3,474	-0.06%
2020/01/31	5	248.20	1	249.50	247.50	4	3,468	0.12%
2020/01/30	1	246.50	4	247.63	245.00	-3	3,478	-0.09%
2020/01/20	1	260.50	4	264.25	260.50	-3	3,428	-0.09%
2020/01/17	4	265.25	3	265.00	262.00	1	3,452	0.03%
2020/01/16	6	253.33	2	255.00	257.50	4	3,395	0.12%
2020/01/15	5	255.30	1	254.00	254.00	4	3,396	0.12%
2020/01/14	85	257.76	85	261.10	261.50	0	3,417	0.00%
2020/01/13	1	256.50	2	253.75	257.50	-1	3,384	-0.03%
2020/01/10	0	0.00	2	248.00	248.00	-2	3,375	-0.06%
2020/01/09	1	243.00	9	243.00	246.00	-8	3,405	-0.23%
2020/01/08	3	237.00	0	0.00	237.00	3	3,393	0.09%
2020/01/07	9	235.56	0	0.00	235.50	9	3,409	0.26%
2020/01/06	1.1	244.91	0	0.00	243.50	1.1	3,411	0.03%
2020/01/03	22	248.18	22	245.68	250.00	0	3,448	0.00%
2020/01/02	1	249.00	14	244.54	248.50	-13	3,418	-0.38%
2019/12/31	1	236.00	0	0.00	235.00	1	3,413	0.03%
2019/12/27	1	239.00	52	238.98	239.00	-51	3,598	-1.42%
2019/12/26	0	0.00	50	235.50	235.50	-50	3,657	-1.37%
2019/12/25	104	236.19	0	0.00	235.50	104	3,731	2.79%	大買/鉅額交易
2019/12/24	7	235.07	1	236.50	236.00	6	3,773	0.16%
2019/12/20	0	0.00	3	239.17	239.50	-3	3,953	-0.08%
2019/12/19	5	241.50	0	0.00	239.00	5	4,001	0.12%
2019/12/18	1	246.50	2	247.00	248.00	-1	4,006	-0.02%
2019/12/17	1	243.50	4	245.00	250.00	-3	3,983	-0.08%
2019/12/16	1	235.00	1	236.00	239.00	0	3,953	0.00%
2019/12/13	1	232.50	2	235.00	234.00	-1	4,023	-0.02%
2019/12/12	0	0.00	0	232.00	232.50	0	4,068	0.00%
2019/12/10	0	0.00	1	231.00	232.00	-1	4,102	-0.02%
2019/12/09	3	230.83	2	231.75	230.50	1	4,112	0.02%
2019/12/06	1	228.00	4	226.75	226.00	-3	4,117	-0.07%
2019/12/05	4	222.75	1	223.50	223.50	3	4,116	0.07%
2019/12/04	3	224.83	2	225.00	225.00	1	4,096	0.02%
2019/12/03	0	0.00	3	227.00	227.00	-3	4,139	-0.07%
2019/12/02	5	225.90	2	225.75	225.50	3	4,202	0.07%
2019/11/29	2	232.75	0	0.00	230.50	2	4,207	0.05%
2019/11/27	0	0.00	3	236.67	238.50	-3	4,273	-0.07%
2019/11/26	0	0.00	1	235.50	234.50	-1	4,306	-0.02%
2019/11/25	1	235.50	2	237.00	233.00	-1	4,365	-0.02%
2019/11/22	0	0.00	2	233.00	232.50	-2	4,411	-0.05%
2019/11/21	0	0.00	5	228.30	228.00	-5	4,425	-0.11%
2019/11/20	7	229.93	10	234.65	230.50	-3	4,425	-0.07%
2019/11/19	34	227.41	39	231.26	234.00	-5	4,426	-0.11%
2019/11/18	0	226.00	1	227.50	227.00	-1	4,450	-0.02%
2019/11/15	1	225.50	2	224.50	226.00	-1	4,529	-0.02%
2019/11/14	1	223.00	2	223.75	221.50	-1	4,538	-0.02%
2019/11/13	0	0.00	4	226.00	225.50	-4	4,530	-0.09%
2019/11/12	10	223.00	2	224.00	223.50	8	4,585	0.17%
2019/11/08	7	225.86	3	225.00	225.00	4	4,597	0.09%
2019/11/07	3	230.50	17	231.21	228.00	-14	4,626	-0.30%
2019/11/06	7	230.36	17	229.91	231.00	-10	4,572	-0.22%
2019/11/05	1	224.50	57	228.01	228.50	-56	4,557	-1.23%
2019/11/04	60	224.79	1	224.00	224.00	59	4,552	1.30%
2019/11/01	2	227.00	54	229.87	229.00	-52	4,518	-1.15%
2019/10/31	13	227.92	10	227.35	226.50	3	4,640	0.06%
2019/10/30	55	227.85	6.2	227.88	226.00	48.9	4,746	1.03%
2019/10/29	1	228.00	2	232.25	226.50	-1	4,812	-0.02%
2019/10/28	1	231.00	4	231.38	230.50	-3	4,902	-0.06%
2019/10/25	2	232.00	1	236.00	230.00	1	4,904	0.02%
2019/10/24	5	237.30	2	235.25	237.50	3	4,895	0.06%
2019/10/23	1	234.50	3	234.17	233.50	-2	4,904	-0.04%
2019/10/22	5	230.90	1	231.50	230.00	4	4,964	0.08%
2019/10/21	11	232.09	0	0.00	232.00	11	4,992	0.22%
2019/10/17	2	234.00	4	232.75	236.50	-2	4,996	-0.04%
2019/10/16	0	0.00	2	231.00	229.00	-2	4,983	-0.04%
2019/10/15	2	229.50	2	230.00	228.00	0	4,973	0.00%
2019/10/14	3	230.67	0	0.00	228.00	3	4,948	0.06%
2019/10/09	1	233.50	0	0.00	230.50	1	4,931	0.02%
2019/10/08	11	235.68	2	233.00	233.50	9	4,954	0.18%
2019/10/07	12	238.50	6	237.50	237.50	6	5,032	0.12%
2019/10/04	2	243.50	4.1	240.76	241.00	-2.1	5,070	-0.04%
2019/10/02	8	236.00	7	235.50	236.00	1	4,939	0.02%
2019/10/01	3	229.17	0	0.00	230.00	3	4,941	0.06%
2019/09/27	2	230.50	6	231.25	230.00	-4	4,924	-0.08%
2019/09/26	0	0.00	7	232.00	233.50	-7	4,924	-0.14%
2019/09/25	3	224.67	0	0.00	223.50	3	4,868	0.06%
2019/09/24	2	226.75	0	0.00	228.50	2	4,868	0.04%
2019/09/23	2	221.00	8	225.25	228.00	-6	4,874	-0.12%
2019/09/20	0	0.00	2	225.50	223.00	-2	4,941	-0.04%
2019/09/19	1	224.00	4	224.38	224.00	-3	4,917	-0.06%
2019/09/18	7	222.21	7	222.14	222.00	0	4,875	0.00%
2019/09/17	6	212.17	6	217.08	218.00	0	4,794	0.00%
2019/09/16	6	211.42	0	0.00	211.00	6	4,817	0.12%
2019/09/12	5	216.50	4	215.50	215.50	1	4,817	0.02%
2019/09/11	1	213.00	1	214.00	215.00	0	4,858	0.00%
2019/09/10	4	213.00	5	212.10	211.50	-1	4,880	-0.02%
2019/09/09	8	215.69	1	215.00	215.00	7	4,880	0.14%
2019/09/06	0	0.00	11	217.55	216.50	-11	4,948	-0.22%
2019/09/05	1	213.00	2	217.00	213.50	-1	4,992	-0.02%
2019/09/04	5	218.40	0	0.00	220.00	5	5,062	0.10%
2019/09/03	5	216.70	4	219.75	214.00	1	5,084	0.02%
2019/09/02	1	219.50	19	218.53	218.00	-18	5,175	-0.35%
2019/08/30	5	213.00	8	212.88	215.00	-3	5,211	-0.06%
2019/08/29	0	0.00	2	204.50	208.50	-2	5,227	-0.04%
2019/08/28	15	201.87	4	202.25	203.00	11	5,235	0.21%
2019/08/27	6	205.17	3	206.33	205.50	3	5,257	0.06%
2019/08/26	5	208.90	0	0.00	206.50	5	5,258	0.10%
2019/08/22	6	213.08	11	214.00	212.50	-5	5,328	-0.09%
2019/08/21	8	211.13	1	212.50	211.00	7	5,378	0.13%
2019/08/20	0	0.00	4	217.38	217.00	-4	5,437	-0.07%
2019/08/19	0	0.00	2	210.50	211.00	-2	5,407	-0.04%
2019/08/16	2	206.00	0	0.00	206.00	2	5,411	0.04%
2019/08/15	2	209.00	2	210.50	207.50	0	5,480	0.00%
2019/08/14	4	209.00	7	210.36	207.00	-3	5,489	-0.05%
2019/08/12	0	0.00	1	210.00	208.50	-1	5,604	-0.02%
2019/08/08	0	0.00	2	207.75	209.00	-2	5,633	-0.04%
2019/08/07	3	205.50	52	204.67	204.50	-49	5,655	-0.87%
2019/08/06	2	206.00	1	203.50	205.00	1	5,659	0.02%
2019/08/05	56	207.21	0	0.00	203.50	56	5,660	0.99%
2019/08/02	69	206.91	51	208.32	207.00	18	5,649	0.32%
2019/08/01	4	211.63	5	207.80	215.00	-1	5,539	-0.02%
2019/07/30	5	214.40	1	209.00	209.00	4	5,528	0.07%
2019/07/29	0	0.00	1	221.00	219.50	-1	5,488	-0.02%
2019/07/26	1	218.50	1	221.50	219.00	0	5,600	0.00%
2019/07/25	2	219.00	2	221.50	219.50	0	5,654	0.00%
2019/07/24	2	220.50	5	221.80	221.00	-3	5,687	-0.05%
2019/07/23	4	232.63	3	229.33	226.00	1	5,628	0.02%
2019/07/22	53	226.58	52	231.41	232.00	1	5,574	0.02%
2019/07/19	0	0.00	4	223.00	226.50	-4	5,531	-0.07%
2019/07/18	3	219.17	4	218.75	219.00	-1	5,510	-0.02%
2019/07/17	1	223.00	4	224.50	223.00	-3	5,513	-0.05%
2019/07/16	1	222.50	0	0.00	222.50	1	5,517	0.02%
2019/07/15	1	220.50	1	224.00	226.00	0	5,528	0.00%
2019/07/12	3	226.50	3	225.00	225.50	0	5,548	0.00%
2019/07/11	2	221.00	1	221.00	221.00	1	5,503	0.02%
2019/07/10	10	221.25	2	224.75	219.00	8	5,397	0.15%
2019/07/09	0	0.00	5	225.30	227.00	-5	5,281	-0.09%
2019/07/08	5	227.90	0	0.00	226.00	5	5,268	0.09%
2019/07/05	0	0.00	1	229.00	230.00	-1	5,309	-0.02%
2019/07/04	3	233.00	2	233.25	231.00	1	5,262	0.02%
2019/07/03	2	236.00	3	235.00	234.50	-1	5,226	-0.02%
2019/07/02	0	0.00	51	244.18	245.00	-51	5,207	-0.98%
2019/07/01	52	235.99	1	233.50	233.50	51	5,143	0.99%
2019/06/27	1	236.50	5	230.40	239.00	-4	5,122	-0.08%
2019/06/26	4	222.38	1	221.00	223.50	3	5,014	0.06%
2019/06/25	2	221.00	0	0.00	221.00	2	5,004	0.04%
2019/06/24	1	223.50	1	225.00	225.00	0	4,955	0.00%
2019/06/21	1	232.50	2	231.99	229.50	-1	4,946	-0.02%
2019/06/20	0	0.00	3	226.67	228.50	-3	4,888	-0.06%
2019/06/19	1	226.00	2	226.75	227.00	-1	4,870	-0.02%
2019/06/17	5	219.30	3	219.67	221.00	2	4,833	0.04%
2019/06/14	2	224.50	1	227.50	221.50	1	4,904	0.02%
2019/06/13	1	221.50	13	224.35	221.00	-12	4,860	-0.25%
2019/06/12	3	220.67	5	220.50	220.00	-2	4,823	-0.04%
2019/06/11	12	216.58	11	214.45	215.00	1	4,716	0.02%
2019/06/10	4	215.51	4	216.75	218.50	0	4,648	0.00%
2019/06/06	0	0.00	1	203.00	204.00	-1	4,553	-0.02%
2019/06/05	1	206.50	0	0.00	205.50	1	4,532	0.02%
2019/06/04	2	208.25	3	207.50	205.50	-1	4,554	-0.02%
2019/06/03	3	201.17	4	203.75	206.00	-1	4,521	-0.02%
2019/05/31	5	200.20	3	200.33	200.00	2	4,431	0.05%
2019/05/30	1	197.00	2	197.50	195.00	-1	4,400	-0.02%
2019/05/29	3	188.33	4	192.25	193.50	-1	4,363	-0.02%
2019/05/28	2	192.00	1	192.50	194.00	1	4,365	0.02%
2019/05/27	8	190.06	4	191.00	189.00	4	4,352	0.09%
2019/05/24	0	0.00	12	208.50	202.00	-12	4,257	-0.28%
2019/05/23	14	206.43	2	204.25	206.00	12	4,238	0.28%
2019/05/22	1	212.50	6	213.00	211.00	-5	4,229	-0.12%
2019/05/21	2	200.25	3	202.33	200.50	-1	4,195	-0.02%
2019/05/20	15	207.73	14	203.21	206.50	1	4,190	0.02%
2019/05/17	1	219.50	4	209.50	210.50	-3	4,158	-0.07%
2019/05/16	6	223.42	3	222.00	215.00	3	4,159	0.07%
2019/05/15	0	0.00	3	221.50	226.00	-3	4,189	-0.07%
2019/05/14	1	218.00	0	0.00	219.00	1	4,210	0.02%
2019/05/13	16	220.88	2	220.25	217.50	14	4,258	0.33%
2019/05/10	1	230.00	3	226.17	225.50	-2	4,290	-0.05%
2019/05/09	3	223.67	3	226.83	225.50	0	4,334	0.00%
2019/05/08	24	229.58	20	234.00	230.00	4	4,341	0.09%
2019/05/07	4	225.38	8	227.88	232.50	-4	4,217	-0.09%
2019/05/06	5	217.60	7	219.14	220.50	-2	4,181	-0.05%
2019/05/03	3	212.50	7	215.07	219.00	-4	4,168	-0.10%
2019/05/02	6	206.92	0	0.00	205.50	6	4,046	0.15%
2019/04/30	1	208.00	5.1	206.75	209.00	-4.1	3,963	-0.10%
2019/04/25	1	206.50	1	206.50	207.00	0	3,971	0.00%
2019/04/24	1	205.50	10	207.55	205.50	-9	3,992	-0.23%
2019/04/23	1	201.50	2	202.25	203.50	-1	4,023	-0.02%
2019/04/19	0	0.00	4	199.50	200.50	-4	4,023	-0.10%
2019/04/18	0	0.00	1	197.50	197.50	-1	4,009	-0.02%
2019/04/17	6	191.83	8	192.00	192.50	-2	3,996	-0.05%
2019/04/16	3	190.00	5	190.50	190.50	-2	4,022	-0.05%
2019/04/15	1	192.50	1	196.50	193.50	0	4,004	0.00%
2019/04/12	10	191.95	1	190.50	191.50	9	4,006	0.22%
2019/04/11	16	194.06	4	196.88	193.00	12	3,982	0.30%
2019/04/08	2	190.00	0	0.00	191.50	2	3,903	0.05%
2019/04/02	1	188.50	0	0.00	192.00	1	3,840	0.03%
2019/04/01	0	0.00	14	182.46	185.00	-14	3,784	-0.37%
2019/03/29	5	182.00	5	182.00	182.00	0	3,739	0.00%
2019/03/28	0	0.00	34	176.94	176.00	-34	3,746	-0.91%
2019/03/27	14	180.50	0	0.00	180.50	14	3,755	0.37%
2019/03/26	4	178.50	2	177.75	179.00	2	3,762	0.05%
2019/03/25	20	174.75	0	0.00	175.00	20	3,763	0.53%
2019/03/22	6	180.00	6	180.00	180.00	0	3,746	0.00%
2019/03/20	7	177.36	6	177.00	177.00	1	3,806	0.03%
2019/03/19	1	175.50	18	174.97	179.00	-17	3,777	-0.45%
2019/03/18	11	169.41	15	170.10	172.00	-4	3,694	-0.11%
2019/03/15	13	169.42	1	170.50	168.50	12	3,652	0.33%
2019/03/12	7	167.50	8	167.88	167.50	-1	3,666	-0.03%
2019/03/11	1	166.00	1	167.00	167.00	0	3,678	0.00%
2019/03/08	3	161.50	4	165.50	165.00	-1	3,701	-0.03%
2019/03/07	1	169.50	1	173.50	166.00	0	3,634	0.00%
2019/03/06	2	174.50	8	174.38	174.50	-6	3,732	-0.16%
2019/03/05	12	171.42	6	173.17	173.50	6	3,795	0.16%
2019/03/04	2	173.00	1	174.50	174.50	1	3,748	0.03%
2019/02/27	3	179.17	1	180.50	178.00	2	3,715	0.05%
2019/02/26	3	180.50	1	178.00	180.00	2	3,688	0.05%
2019/02/25	1	175.50	1	176.50	177.00	0	3,620	0.00%
2019/02/19	0	0.00	1	175.00	174.00	-1	3,518	-0.03%
2019/02/18	2	176.00	0	0.00	173.50	2	3,471	0.06%
2019/02/15	2	177.50	1	177.50	176.00	1	3,487	0.03%
2019/02/14	1	171.50	0	0.00	176.50	1	3,419	0.03%
2019/02/12	0	0.00	2	169.00	172.00	-2	3,290	-0.06%
2019/01/30	22	158.05	9	159.72	163.50	13	3,116	0.42%
2019/01/29	3	159.50	5	158.30	160.00	-2	3,024	-0.07%
2019/01/28	1	154.50	0	0.00	155.00	1	2,976	0.03%
2019/01/24	0	0.00	5	152.00	156.00	-5	3,063	-0.16%
2019/01/22	2	149.50	0	0.00	150.50	2	3,073	0.07%
2019/01/18	0	0.00	3	151.17	152.50	-3	3,080	-0.10%
2019/01/17	1	152.50	4	157.63	148.00	-3	3,038	-0.10%
2019/01/16	0	0.00	2	152.50	153.50	-2	2,956	-0.07%
2019/01/15	1	150.00	17	148.24	151.00	-16	2,932	-0.55%
2019/01/14	0	0.00	2	148.00	146.50	-2	2,893	-0.07%
2019/01/11	0	0.00	5	144.50	146.50	-5	2,894	-0.17%
2019/01/10	5	145.00	0	0.00	145.00	5	2,855	0.18%
2019/01/09	0	0.00	15	144.00	144.50	-15	2,854	-0.53%
2019/01/08	14	141.50	16	143.22	139.50	-2	2,835	-0.07%
2019/01/07	17	139.59	0	0.00	139.50	17	2,812	0.60%
2019/01/03	0	0.00	2	140.00	139.50	-2	2,886	-0.07%
2019/01/02	19	140.63	14	143.50	137.50	5	2,918	0.17%
2018/12/28	1	143.00	0	0.00	143.00	1	2,983	0.03%
2018/12/24	14	139.00	0	0.00	139.50	14	3,210	0.44%
2018/12/21	4	141.25	16	140.16	141.00	-12	3,259	-0.37%
2018/12/20	2	147.50	1	144.00	146.00	1	3,253	0.03%
2018/12/19	7	146.07	0	0.00	145.00	7	3,229	0.22%
2018/12/18	10	147.00	2	147.50	147.50	8	3,235	0.25%
2018/12/17	2	147.25	3	147.83	144.00	-1	3,281	-0.03%
2018/12/13	0	0.00	14	143.89	146.00	-14	3,276	-0.43%
2018/12/11	9	136.50	0	0.00	136.50	9	3,271	0.28%
2018/12/07	0	0.00	2	139.50	138.50	-2	3,336	-0.06%
2018/12/06	4	136.50	0	0.00	138.00	4	3,364	0.12%
2018/12/05	4	138.00	3	141.00	140.00	1	3,352	0.03%
2018/12/04	0	0.00	6	146.50	141.00	-6	3,352	-0.18%
2018/12/03	0	0.00	31	148.76	148.00	-31	3,324	-0.93%
2018/11/30	1	141.00	5	141.40	141.50	-4	3,270	-0.12%
2018/11/29	9	139.61	1	139.50	141.00	8	3,269	0.24%
2018/11/28	30	130.65	18	133.22	134.00	12	3,120	0.38%
2018/11/27	2	125.50	0	0.00	126.00	2	3,047	0.07%
2018/11/22	0	0.00	1	126.50	125.00	-1	3,095	-0.03%
2018/11/21	14	122.57	2	123.25	125.00	12	3,103	0.39%
2018/11/20	1	125.50	0	0.00	126.00	1	3,089	0.03%
2018/11/15	1	127.00	0	0.00	129.50	1	3,102	0.03%
2018/11/14	1	126.00	1	130.00	129.50	0	3,086	0.00%
2018/11/13	0	0.00	4	124.25	124.00	-4	3,041	-0.13%
2018/11/12	0	0.00	1	128.00	128.00	-1	3,029	-0.03%
2018/11/09	1	125.00	0	0.00	124.00	1	3,049	0.03%
2018/11/07	4	128.00	0	0.00	127.50	4	3,166	0.13%
2018/11/06	0	0.00	3	125.50	127.00	-3	3,195	-0.09%
2018/11/05	0	0.00	1	128.50	127.00	-1	3,226	-0.03%
2018/11/01	3	125.50	2	124.50	128.00	1	3,417	0.03%
2018/10/31	0	0.00	2	122.25	124.00	-2	3,442	-0.06%
2018/10/30	2	109.00	2	113.50	113.00	0	3,606	0.00%
2018/10/22	4	111.25	0	0.00	111.00	4	3,664	0.11%
2018/10/17	1	113.50	2	111.50	113.50	-1	3,615	-0.03%
2018/10/15	2	108.00	0	0.00	107.50	2	3,583	0.06%
2018/10/08	4	111.38	2	111.50	111.00	2	3,422	0.06%
2018/10/05	2	118.50	0	0.00	116.00	2	3,339	0.06%
2018/10/04	0	0.00	1	127.50	126.50	-1	3,242	-0.03%
2018/09/28	2	136.00	0	0.00	136.00	2	3,097	0.06%
2018/09/26	2	135.00	0	0.00	134.00	2	3,025	0.07%
2018/09/19	0	0.00	1	139.50	138.00	-1	2,928	-0.03%
2018/09/18	1	141.00	2	141.50	140.50	-1	2,898	-0.03%
2018/09/14	2	136.00	0	0.00	136.00	2	2,836	0.07%
2018/09/12	2	136.50	0	0.00	135.50	2	2,748	0.07%
2018/09/11	1	141.50	0	0.00	142.50	1	2,708	0.04%
2018/09/10	2	137.50	0	0.00	138.50	2	2,692	0.07%
2018/09/05	0	0.00	1	148.00	149.50	-1	2,739	-0.04%
2018/08/31	0	0.00	3	148.17	149.00	-3	2,665	-0.11%
2018/08/30	5	146.80	0	0.00	146.00	5	2,619	0.19%
2018/08/28	1	143.00	0	0.00	143.50	1	2,568	0.04%
2018/08/27	1	142.00	0	0.00	142.00	1	2,555	0.04%
2018/08/24	1	140.00	2	140.50	138.50	-1	2,534	-0.04%
2018/08/23	0	0.00	2	139.00	139.50	-2	2,529	-0.08%
2018/08/22	3	135.67	0	0.00	137.00	3	2,513	0.12%
2018/08/20	0	0.00	3	136.17	138.00	-3	2,493	-0.12%
2018/08/17	3	136.00	1	137.50	136.50	2	2,473	0.08%
2018/08/16	4	136.25	1	135.50	137.50	3	2,452	0.12%
2018/08/15	0	0.00	2	139.75	134.50	-2	2,404	-0.08%
2018/08/14	1	146.00	0	0.00	146.00	1	2,311	0.04%
2018/08/13	1	135.50	6	137.00	135.50	-5	2,239	-0.22%
2018/08/10	2	140.25	6	140.25	140.00	-4	2,185	-0.18%
2018/08/09	2	142.25	0	143.00	143.50	2	2,134	0.09%
2018/08/08	3	140.67	4	140.25	143.00	-1	2,079	-0.05%
2018/08/07	2	135.75	4	139.63	136.00	-2	1,891	-0.11%
2018/08/06	14	139.04	5	138.10	138.00	9	1,760	0.51%
2018/08/03	2	134.25	0	0.00	135.00	2	1,523	0.13%
2018/07/27	0	0.00	2	124.00	124.50	-2	1,428	-0.14%
2018/07/25	2	121.00	0	0.00	121.00	2	1,433	0.14%
2018/07/18	0	0.00	2	121.00	121.00	-2	1,775	-0.11%
2018/07/17	0	0.00	2	121.25	120.00	-2	1,828	-0.11%
2018/07/16	1	119.00	0	0.00	118.00	1	1,822	0.05%
2018/07/12	0	0.00	2	118.00	119.00	-2	1,868	-0.11%
2018/07/10	0	0.00	1	116.00	116.50	-1	1,885	-0.05%
2018/07/03	1	112.50	0	0.00	111.50	1	2,043	0.05%
2018/07/02	0	0.00	1	114.00	113.00	-1	2,081	-0.05%
2018/06/29	1	110.00	0	0.00	111.00	1	2,108	0.05%
2018/06/22	0	0.00	5	114.50	114.50	-5	2,141	-0.23%
2018/06/21	0	0.00	1	114.00	114.00	-1	2,144	-0.05%
2018/06/20	0	0.00	2	114.25	114.00	-2	2,156	-0.09%
2018/06/19	1	114.00	1	112.00	114.00	0	2,151	0.00%
2018/06/15	3	111.17	0	0.00	113.00	3	2,179	0.14%
2018/06/13	2	111.50	0	0.00	112.00	2	2,077	0.10%
2018/06/12	5	111.50	0	0.00	111.00	5	2,082	0.24%
2018/06/06	0	0.00	1	116.00	115.00	-1	2,152	-0.05%
2018/05/25	2	116.50	0	0.00	115.50	2	2,206	0.09%
2018/05/21	2	115.75	0	0.00	116.00	2	2,300	0.09%
2018/05/15	0	0.00	2	118.00	117.00	-2	2,433	-0.08%
2018/05/10	0	0.00	1	113.00	112.00	-1	2,541	-0.04%
2018/05/09	1	111.50	0	0.00	111.50	1	2,540	0.04%
2018/04/27	2	110.50	0	0.00	109.50	2	2,621	0.08%
2018/04/26	7	112.93	3	112.17	113.00	4	2,565	0.16%
2018/04/25	3	113.83	7	113.50	113.50	-4	2,503	-0.16%
2018/04/23	0	0.00	2	134.00	133.00	-2	2,388	-0.08%
2018/04/19	0	0.00	2	132.50	132.50	-2	2,359	-0.08%
2018/04/17	2	130.50	3	128.67	128.50	-1	2,314	-0.04%
2018/04/16	1	132.50	0	0.00	132.50	1	2,280	0.04%
2018/04/13	1	133.00	3	132.00	131.50	-2	2,271	-0.09%
2018/04/12	1	130.50	1	129.50	130.50	0	2,239	0.00%
2018/04/10	3	127.33	4	129.00	129.50	-1	2,208	-0.05%
2018/04/09	2	132.00	4	131.50	129.00	-2	2,176	-0.09%
2018/04/03	3	124.83	30	126.92	128.00	-27	2,093	-1.29%
2018/04/02	25	126.04	7	125.36	125.00	18	2,052	0.88%
2018/03/31	9	130.11	0	0.00	130.00	9	2,019	0.45%
2018/03/30	1	129.00	0	0.00	129.00	1	2,011	0.05%
2018/03/29	5	126.00	0	0.00	125.50	5	1,988	0.25%
2018/03/28	0	0.00	1	126.50	126.00	-1	1,988	-0.05%
2018/03/23	0	0.00	1	120.50	120.50	-1	1,998	-0.05%
2018/03/21	0	0.00	2	126.00	125.00	-2	1,999	-0.10%
2018/03/12	0	0.00	4	118.88	119.50	-4	1,937	-0.21%
2018/03/09	2	114.50	0	0.00	114.00	2	1,898	0.11%
2018/03/08	2	113.50	0	0.00	113.00	2	1,885	0.11%
2018/02/27	0	0.00	3	117.00	116.00	-3	1,922	-0.16%
2018/02/12	0	0.00	2	111.00	111.00	-2	1,855	-0.11%
2018/02/07	0	0.00	1	113.00	112.00	-1	1,815	-0.06%
2018/02/06	2	108.50	1	109.00	108.00	1	1,787	0.06%
2018/02/05	0	0.00	10	112.00	114.00	-10	1,710	-0.58%
2018/02/02	2	114.50	2	116.00	116.00	0	1,693	0.00%
2018/02/01	1	116.00	0	0.00	116.00	1	1,723	0.06%
2018/01/31	15	117.13	1	118.00	116.50	14	1,706	0.82%
2018/01/25	0	0.00	3	123.67	123.00	-3	1,772	-0.17%
2018/01/23	0	0.00	1	124.50	121.00	-1	1,905	-0.05%
2018/01/19	2	119.50	0	0.00	118.50	2	1,821	0.11%
2018/01/17	4	119.50	0	0.00	119.00	4	1,806	0.22%
2018/01/16	2	118.00	3	118.17	118.50	-1	1,792	-0.06%
2018/01/15	0	0.00	2	114.75	115.00	-2	1,741	-0.11%
2018/01/10	2	113.00	0	0.00	113.00	2	1,754	0.11%
2018/01/05	2	110.50	0	0.00	112.50	2	1,764	0.11%
2018/01/03	0	0.00	2	109.00	109.50	-2	1,784	-0.11%
2018/01/02	3	108.50	0	0.00	109.00	3	1,799	0.17%