華碩 (2357)-彰銀券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
604
漲跌
▼1
漲幅
-0.17%
成交量
1,988張
產業
上市電腦週邊類股
1317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

華碩 (2357)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/12/11	0	0.00	1	605.00	604.00	-1	4,529	-0.02%
2024/12/10	2	605.00	1	604.99	605.00	1	4,530	0.02%
2024/12/09	0	0.00	3	604.67	608.00	-3	4,545	-0.07%
2024/12/06	2	593.00	6	601.83	598.00	-4	4,562	-0.09%
2024/12/05	0	0.00	4	602.75	600.00	-4	4,543	-0.09%
2024/12/03	6.2	594.29	0	0.00	595.00	6.2	4,546	0.14%
2024/12/02	0.2	596.00	6	598.00	602.00	-5.8	4,489	-0.13%
2024/11/29	1.1	584.06	2.1	589.76	588.00	-1	4,515	-0.02%
2024/11/28	6.1	582.82	2.8	579.86	581.00	3.3	4,510	0.07%
2024/11/27	8.2	598.89	0	0.00	594.00	8.2	4,485	0.18%
2024/11/26	0	0.00	2	608.50	617.00	-2	4,397	-0.05%
2024/11/25	4	606.75	0	620.00	602.00	4	4,352	0.09%
2024/11/21	0	0.00	1	622.00	610.00	-1	4,168	-0.02%
2024/11/20	0	0.00	1	636.00	619.00	-1	4,037	-0.02%
2024/11/19	2	628.50	3.3	629.82	622.00	-1.3	3,908	-0.03%
2024/11/15	1.9	607.58	1	635.00	607.00	0.9	3,619	0.02%
2024/11/14	0.1	620.00	1	621.00	623.00	-0.9	3,529	-0.03%
2024/11/12	1	614.00	1	617.00	612.00	0	3,513	0.00%
2024/11/11	1.1	605.00	2	609.50	614.00	-1	3,497	-0.03%
2024/11/08	50	623.00	11.1	616.40	621.00	38.9	3,455	1.13%
2024/11/07	0	0.00	2	611.50	607.00	-2	3,524	-0.06%
2024/11/06	0	0.00	2	599.50	606.00	-2	3,750	-0.05%
2024/11/05	4	595.75	0	0.00	596.00	4	3,790	0.11%
2024/11/04	0	0.00	1	596.00	596.00	-1	3,833	-0.03%
2024/11/01	0	0.00	2	579.00	583.00	-2	3,883	-0.05%
2024/10/30	1.1	577.10	0	0.00	575.00	1.1	3,923	0.03%
2024/10/25	0	0.00	0	593.00	591.00	0	4,058	0.00%
2024/10/24	1.1	586.90	0	0.00	584.00	1.1	4,092	0.03%
2024/10/23	0.1	592.00	0	0.00	591.00	0.1	4,160	0.00%
2024/10/22	0	0.00	120.2	600.33	600.00	-120.2	4,149	-2.90%	大賣/鉅額交易
2024/10/21	2	592.96	0	0.00	590.00	2	4,140	0.05%
2024/10/18	0.1	605.00	1	603.00	596.00	-1	4,122	-0.02%
2024/10/16	0.1	590.00	56	593.91	591.00	-55.9	4,095	-1.36%
2024/10/15	0	0.00	8	596.88	599.00	-8	4,081	-0.20%
2024/10/08	1	578.00	0	0.00	577.00	1	4,240	0.02%
2024/10/01	0	0.00	1.1	565.58	572.00	-1.1	4,171	-0.03%
2024/09/30	2.1	554.59	0	0.00	553.00	2.1	4,188	0.05%
2024/09/27	7	572.42	2	581.00	568.00	5	4,325	0.12%
2024/09/26	8.1	576.56	2.5	583.61	575.00	5.6	4,356	0.13%
2024/09/25	35	587.86	0.1	586.00	586.00	34.9	4,338	0.80%
2024/09/24	10	593.00	0	0.00	594.00	10	4,323	0.23%
2024/09/23	1	586.00	1	585.00	589.00	0	4,327	0.00%
2024/09/20	0	0.00	11.3	592.68	591.00	-11.3	4,297	-0.26%
2024/09/19	0	0.00	3	567.98	569.00	-3	4,229	-0.07%
2024/09/18	0	0.00	1	551.00	547.00	-1	4,204	-0.02%
2024/09/16	2	538.50	0	540.00	544.00	2	4,233	0.05%
2024/09/13	2	539.00	1	543.00	543.00	1	4,268	0.02%
2024/09/12	2	539.50	3	539.99	539.00	-1	4,306	-0.02%
2024/09/10	1	526.00	0	0.00	527.00	1	4,310	0.02%
2024/09/06	0	0.00	1	523.00	527.00	-1	4,358	-0.02%
2024/09/04	1.2	528.50	0	0.00	528.00	1.2	4,398	0.03%
2024/09/02	0	0.00	2.1	553.85	556.00	-2.1	4,461	-0.05%
2024/08/30	0	542.00	0	0.00	537.00	0	4,492	0.00%
2024/08/29	1	550.00	0	0.00	548.00	1	4,585	0.02%
2024/08/27	3	557.33	3	555.67	554.00	0	4,865	0.00%
2024/08/26	0.9	545.33	3.3	556.52	546.00	-2.4	4,952	-0.05%
2024/08/23	1	508.00	0	0.00	519.00	1	4,924	0.02%
2024/08/15	0	0.00	0	512.00	513.00	0	6,037	0.00%
2024/08/14	0	0.00	6.4	509.25	510.00	-6.4	6,115	-0.10%
2024/08/13	0	0.00	2	502.50	500.00	-2	6,144	-0.03%
2024/08/12	1.1	499.73	1	509.00	499.00	0.1	6,247	0.00%
2024/08/08	1	503.00	5.2	508.04	502.00	-4.2	6,571	-0.06%
2024/08/07	0	0.00	1	458.00	469.50	-1	6,346	-0.02%
2024/08/06	2	434.25	0	0.00	435.50	2	6,324	0.03%
2024/08/05	1.5	433.33	0	0.00	433.00	1.5	6,381	0.02%
2024/08/02	0.1	479.00	0	0.00	472.00	0.1	6,377	0.00%
2024/08/01	0	490.00	2	484.75	492.00	-2	6,412	-0.03%
2024/07/31	1	445.00	1	453.50	456.00	0	6,364	0.00%
2024/07/30	1	434.00	1	436.50	447.00	0	6,335	0.00%
2024/07/29	1	458.00	0	0.00	444.50	1	6,312	0.02%
2024/07/26	1	450.00	0	0.00	458.00	1	6,289	0.02%
2024/07/23	0	0.00	2	472.00	478.50	-2	6,219	-0.03%
2024/07/22	1	472.00	0	0.00	468.00	1	6,227	0.02%
2024/07/16	0	0.00	0	501.00	502.00	0	6,199	0.00%
2024/07/15	0	506.00	0	0.00	498.50	0	6,247	0.00%
2024/07/12	1	510.00	6	516.83	509.00	-5	6,250	-0.08%
2024/07/11	2	512.50	32	512.84	513.00	-30	6,244	-0.48%
2024/07/10	16	508.38	106	505.12	508.00	-90	6,230	-1.44%	大賣/
2024/07/09	1	489.00	10	489.50	486.50	-9	6,100	-0.15%
2024/07/08	0	0.00	61	484.52	486.00	-61	6,141	-0.99%
2024/07/05	1	485.00	101	484.79	483.00	-100	6,213	-1.61%	大賣/
2024/07/04	0	0.00	155.5	486.33	482.00	-155.5	6,255	-2.48%	大賣/鉅額交易
2024/07/03	3.7	471.61	260	475.15	479.50	-256.3	6,217	-4.12%	大賣/鉅額交易
2024/07/02	16.1	490.01	0.1	493.00	490.00	16	6,043	0.26%
2024/07/01	0	0.00	0	501.00	495.50	0	6,004	0.00%
2024/06/27	1	498.50	0	0.00	503.00	1	5,964	0.02%
2024/06/26	0	508.00	0	0.00	506.00	0	5,943	0.00%
2024/06/25	9	504.00	0	0.00	506.00	9	5,953	0.15%
2024/06/24	0	0.00	2.3	513.23	513.00	-2.3	5,919	-0.04%
2024/06/20	0.2	510.00	37	509.08	512.00	-36.8	5,875	-0.63%
2024/06/19	35	503.00	0	500.00	502.00	35	5,911	0.59%
2024/06/14	0	0.00	0.1	492.71	493.50	-0.1	6,002	0.00%
2024/06/13	0	488.50	12	486.00	487.00	-12	6,127	-0.20%
2024/06/12	6	479.67	0.3	482.00	480.50	5.7	6,144	0.09%
2024/06/11	7.1	480.15	0.3	484.00	481.50	6.8	6,133	0.11%
2024/06/07	11	486.82	1	482.50	484.00	10	6,151	0.16%
2024/06/06	20	494.13	9	497.50	493.00	11	6,104	0.18%
2024/06/05	13	491.35	0	0.00	488.50	13	6,110	0.21%
2024/06/04	31.6	500.22	0	0.00	496.00	31.6	6,046	0.52%
2024/06/03	11.2	509.98	0	0.00	509.00	11.2	5,920	0.19%
2024/05/31	21	510.19	0	0.00	513.00	21	5,832	0.36%
2024/05/30	27	511.63	0	0.00	515.00	27	5,638	0.48%
2024/05/29	31	519.94	0	0.00	524.00	31	5,493	0.56%
2024/05/28	47	525.34	2	519.00	527.00	45	5,371	0.84%
2024/05/27	7	523.29	2.3	532.17	540.00	4.7	5,237	0.09%
2024/05/24	28	508.79	16	519.00	519.00	12	5,147	0.23%
2024/05/23	23.1	518.00	4	522.96	520.00	19.1	5,008	0.38%
2024/05/22	40	509.80	6.3	521.65	522.00	33.8	4,837	0.70%
2024/05/21	55.4	494.04	0.1	487.54	489.00	55.3	4,557	1.21%
2024/05/20	49	506.49	0.2	507.00	506.00	48.8	4,441	1.10%
2024/05/17	10	508.00	0	0.00	516.00	10	4,345	0.23%
2024/05/16	12.1	505.44	3	513.70	516.00	9	4,290	0.21%
2024/05/15	39.1	502.53	0	0.00	498.00	39.1	4,240	0.92%
2024/05/14	1	505.00	6.5	510.45	512.00	-5.5	4,152	-0.13%
2024/05/13	30	465.50	1	463.00	466.00	29	3,837	0.76%
2024/05/10	15	469.67	0	0.00	470.50	15	3,840	0.39%
2024/05/09	6	461.42	2	477.04	475.00	4	3,790	0.11%
2024/05/08	25	455.80	0	0.00	458.50	25	3,725	0.67%
2024/05/07	1	461.50	6	460.08	460.00	-5	3,694	-0.14%
2024/05/06	5	449.00	1	444.00	448.50	4	3,600	0.11%
2024/05/03	15	430.33	0	0.00	429.00	15	3,611	0.42%
2024/05/02	15	429.00	0	427.50	427.50	15	3,607	0.42%
2024/04/30	10	428.00	0	0.00	430.00	10	3,596	0.28%
2024/04/29	5	420.50	0	0.00	426.00	5	3,597	0.14%
2024/04/26	14	414.29	0	0.00	419.00	14	3,638	0.38%
2024/04/25	20	412.25	15	411.00	412.00	5	3,660	0.14%
2024/04/24	26.1	420.25	0	0.00	420.50	26.1	3,692	0.71%
2024/04/23	26	410.31	0.2	416.00	409.50	25.8	3,739	0.69%
2024/04/22	20	414.00	0.1	412.50	413.50	19.9	3,758	0.53%
2024/04/19	45	416.89	1	416.00	413.50	44	3,769	1.17%
2024/04/18	10	425.25	0.2	428.50	427.00	9.8	3,771	0.26%
2024/04/17	0.3	429.33	0	0.00	428.50	0.3	3,769	0.01%
2024/04/16	20	427.00	0	0.00	425.50	20	3,796	0.53%
2024/04/11	0	0.00	12	445.34	453.50	-12	3,815	-0.32%
2024/04/10	11	440.59	0	0.00	435.00	11	3,840	0.29%
2024/04/08	1	425.00	0	0.00	426.00	1	3,980	0.03%
2024/04/03	0	0.00	1	423.50	422.50	-1	4,027	-0.02%
2024/04/02	0	0.00	0.2	427.00	423.00	-0.2	4,119	0.00%
2024/03/26	1	419.00	70	418.14	417.00	-69	4,571	-1.51%
2024/03/25	0.1	423.50	1	424.50	423.50	-0.9	4,795	-0.02%
2024/03/22	2.1	429.26	1	424.00	421.50	1.1	4,875	0.02%
2024/03/20	0.1	415.00	1	416.50	414.00	-0.9	4,950	-0.02%
2024/03/19	0.2	411.66	0	0.00	407.50	0.2	4,959	0.00%
2024/03/18	2.3	410.13	0	0.00	408.50	2.3	4,989	0.05%
2024/03/15	0	430.00	0	0.00	429.00	0	4,836	0.00%
2024/03/14	1	429.00	1	433.00	433.50	0	4,770	0.00%
2024/03/11	2	445.50	1	450.50	444.00	1	4,728	0.02%
2024/03/08	0	458.00	0	0.00	452.50	0	4,714	0.00%
2024/03/06	36	469.92	0	0.00	471.00	36	4,743	0.76%
2024/03/05	5	469.50	0	0.00	466.00	5	4,858	0.10%
2024/03/04	10	459.25	0	0.00	457.00	10	4,889	0.20%
2024/03/01	0.1	457.50	0	0.00	457.00	0.1	4,918	0.00%
2024/02/27	2	457.03	1	459.00	454.50	1	4,896	0.02%
2024/02/26	0	465.00	0	0.00	470.50	0	4,825	0.00%
2024/02/23	20	476.00	2	478.75	474.00	18	4,846	0.37%
2024/02/22	0.1	465.00	0.1	465.50	469.00	0	4,865	0.00%
2024/02/20	0	0.00	1	477.50	473.00	-1	4,942	-0.02%
2024/02/19	0	0.00	1	482.50	477.50	-1	5,000	-0.02%
2024/02/16	0.1	465.50	2	475.50	479.50	-1.9	5,085	-0.04%
2024/02/15	0	0.00	1	464.00	464.00	-1	5,204	-0.02%
2024/02/05	0	0.00	1	455.00	452.00	-1	5,142	-0.02%
2024/01/31	0	0.00	1	447.50	445.50	-1	5,090	-0.02%
2024/01/29	1	444.00	0	0.00	444.00	1	5,036	0.02%
2024/01/26	1.2	438.88	0	0.00	439.00	1.2	5,032	0.02%
2024/01/25	1	456.50	0	0.00	458.00	1	4,986	0.02%
2024/01/19	5	448.50	9	452.00	455.00	-4	4,991	-0.08%
2024/01/18	0	0.00	1.2	440.63	445.00	-1.2	4,973	-0.02%
2024/01/17	1.2	438.25	0	0.00	439.00	1.2	4,938	0.02%
2024/01/16	1	443.50	1	441.50	440.50	0	4,893	0.00%
2024/01/15	2	451.50	1	450.53	447.00	1	4,876	0.02%
2024/01/12	1	451.50	1.1	448.41	448.50	-0.1	4,950	0.00%
2024/01/11	1.1	460.64	0	0.00	461.00	1.1	4,942	0.02%
2024/01/09	0	456.50	0	0.00	455.00	0	5,028	0.00%
2024/01/08	0	0.00	0.4	461.25	453.50	-0.4	5,006	-0.01%
2024/01/05	10	454.50	10.1	458.00	454.00	-0.1	5,020	0.00%
2024/01/04	2.2	456.20	10.1	453.94	454.00	-7.9	5,018	-0.16%
2024/01/03	2.4	467.42	0.1	464.71	465.00	2.3	4,963	0.05%
2024/01/02	2.2	488.78	5	485.60	485.00	-2.8	4,821	-0.06%
2023/12/29	0	489.00	0	0.00	489.50	0	4,807	0.00%
2023/12/28	3	491.00	1	491.50	492.00	2	4,790	0.04%
2023/12/27	1	486.60	17	481.24	491.50	-16	4,704	-0.34%
2023/12/26	2	471.50	5	470.80	472.00	-3	4,594	-0.07%
2023/12/25	1	471.00	6.2	473.55	471.50	-5.2	4,568	-0.11%
2023/12/22	2	449.98	2	453.50	453.50	0	4,482	0.00%
2023/12/21	1	452.00	2	455.50	453.50	-1	4,442	-0.02%
2023/12/20	1	458.00	9	448.83	450.00	-8	4,300	-0.19%
2023/12/18	1	429.50	1.6	429.69	428.50	-0.6	4,019	-0.01%
2023/12/14	6	410.17	0	0.00	411.00	6	3,868	0.16%
2023/12/13	0	0.00	2.3	406.03	407.50	-2.3	3,860	-0.06%
2023/12/12	0.1	393.00	0	0.00	393.00	0.1	3,819	0.00%
2023/12/11	1	395.50	0	0.00	396.50	1	3,836	0.03%
2023/12/08	0	0.00	1	400.00	398.50	-1	3,873	-0.03%
2023/12/06	0	0.00	3	393.00	393.50	-3	4,151	-0.07%
2023/12/04	1	386.00	1	387.00	387.00	0	4,144	0.00%
2023/12/01	1.1	389.36	0	0.00	388.00	1.1	4,185	0.03%
2023/11/30	1	382.50	2	393.50	393.50	-1	4,223	-0.02%
2023/11/28	0	0.00	1	382.00	385.50	-1	4,131	-0.02%
2023/11/27	3	375.33	0	0.00	377.00	3	4,197	0.07%
2023/11/24	2	380.25	2	379.00	383.50	0	4,228	0.00%
2023/11/21	1	388.50	0	0.00	389.00	1	4,530	0.02%
2023/11/20	1	389.00	1	387.00	391.00	0	4,816	0.00%
2023/11/17	1	391.00	2	389.00	392.50	-1	5,104	-0.02%
2023/11/16	19.1	383.56	18	379.36	380.50	1.1	5,189	0.02%
2023/11/15	5	391.90	2	394.75	391.50	3	5,213	0.06%
2023/11/14	0	0.00	4.2	394.60	396.00	-4.2	5,241	-0.08%
2023/11/10	1	354.00	1	354.00	355.50	0	5,331	0.00%
2023/11/06	0	0.00	0.3	361.00	360.50	-0.3	6,014	-0.01%
2023/10/25	1	344.00	1	341.00	342.50	0	7,546	0.00%
2023/10/24	20	338.75	20	339.00	341.00	0	7,672	0.00%
2023/10/23	2	334.75	1	332.00	334.00	1	7,865	0.01%
2023/10/20	1.1	333.26	1	340.50	337.00	0.1	8,435	0.00%
2023/10/19	1.2	343.48	1	345.00	344.50	0.2	8,786	0.00%
2023/10/18	0.1	350.50	0	0.00	350.50	0.1	8,958	0.00%
2023/10/16	0	0.00	5	362.00	363.00	-5	8,822	-0.06%
2023/10/13	15.1	375.91	59	364.99	365.00	-43.9	8,882	-0.49%
2023/10/12	5	377.00	5	376.00	377.50	0	8,826	0.00%
2023/10/11	2	383.50	1	375.00	376.50	1	8,776	0.01%
2023/10/05	0	0.00	1	383.00	380.00	-1	8,746	-0.01%
2023/10/02	10	370.00	10	372.00	372.50	0	8,663	0.00%
2023/09/28	10	366.50	5	365.50	367.00	5	8,657	0.06%
2023/09/27	5	357.50	5	362.00	364.00	0	8,639	0.00%
2023/09/26	11.1	360.22	11	357.91	358.00	0.1	8,690	0.00%
2023/09/25	11	357.18	11	359.73	359.50	0	8,693	0.00%
2023/09/22	3	355.00	2	352.25	357.50	1	8,701	0.01%
2023/09/21	2	356.00	2	354.50	355.00	0	8,709	0.00%
2023/09/20	1	363.00	1	364.00	360.50	0	8,673	0.00%
2023/09/19	12	365.67	17	360.06	360.50	-5	8,660	-0.06%
2023/09/18	10.1	363.03	7.1	359.81	359.50	3	8,689	0.03%
2023/09/15	13.1	372.88	11	367.27	366.50	2.1	8,666	0.02%
2023/09/14	0	0.00	2.2	376.99	373.50	-2.2	8,636	-0.03%
2023/09/13	8	363.13	8.2	368.52	369.50	-0.2	8,640	0.00%
2023/09/12	19.1	369.18	11	362.95	363.50	8.1	8,626	0.09%
2023/09/11	3.5	381.77	1.1	380.95	380.00	2.4	8,450	0.03%
2023/09/08	1	403.00	1	402.50	403.50	0	8,321	0.00%
2023/09/06	10	395.50	10.4	403.75	403.50	-0.4	8,323	0.00%
2023/09/05	1.3	394.40	1	393.50	394.00	0.3	8,261	0.00%
2023/09/04	1	398.00	1	399.00	400.00	0	8,185	0.00%
2023/09/01	2.1	405.41	1.2	407.00	400.00	0.9	8,141	0.01%
2023/08/31	2	398.25	0	402.00	402.50	2	8,088	0.02%
2023/08/30	1	415.17	1	404.00	403.00	0	7,987	0.00%
2023/08/29	3	408.67	6	404.42	405.00	-3	7,952	-0.04%
2023/08/28	2.1	401.51	1	405.50	405.00	1.1	7,874	0.01%
2023/08/25	14	416.75	4	414.50	413.00	10	7,797	0.13%
2023/08/24	3.1	427.71	8.2	431.49	428.00	-5.2	7,619	-0.07%
2023/08/23	9.1	398.71	12	409.38	414.50	-2.9	7,286	-0.04%
2023/08/22	7	388.43	7	392.86	395.00	0	6,977	0.00%
2023/08/21	7	383.07	9	388.06	386.00	-2	6,801	-0.03%
2023/08/18	9	390.72	13	388.62	384.00	-4	6,711	-0.06%
2023/08/17	8	386.00	6	387.00	393.50	2	6,589	0.03%
2023/08/16	1	379.50	2	387.25	389.50	-1	6,441	-0.02%
2023/08/15	0	0.00	5	388.10	385.00	-5	6,292	-0.08%
2023/08/14	1	369.00	3.1	375.90	371.00	-2.1	6,106	-0.03%
2023/08/11	2.1	371.35	0	0.00	368.00	2.1	5,904	0.03%
2023/08/10	4	359.13	2	366.50	368.50	2	5,859	0.03%
2023/08/09	6	380.75	2.1	384.13	379.00	4	5,819	0.07%
2023/08/08	0	0.00	1	376.00	376.00	-1	5,538	-0.02%
2023/08/07	6	361.00	2	365.00	370.50	4	5,464	0.07%
2023/08/04	0	0.00	2.4	359.35	362.00	-2.4	5,375	-0.04%
2023/08/02	3.3	362.23	10	361.25	361.50	-6.7	5,309	-0.13%
2023/08/01	2.1	367.88	2.1	369.70	372.00	0.1	5,172	0.00%
2023/07/31	6.1	372.17	4	371.63	364.00	2.1	4,965	0.04%
2023/07/28	3	372.67	9.3	378.07	388.00	-6.3	4,596	-0.14%
2023/07/27	10	359.75	10	356.75	356.00	0	4,177	0.00%
2023/07/26	5	368.20	1	364.00	367.00	4	4,041	0.10%
2023/07/25	3.2	383.60	5	383.10	367.50	-1.9	3,841	-0.05%
2023/07/24	12	358.71	52	365.71	366.00	-40	3,265	-1.22%
2023/07/21	6	326.33	223	322.05	333.00	-217	2,834	-7.66%	大賣/鉅額交易
2023/07/20	1	301.00	1	301.50	303.00	0	2,630	0.00%
2023/07/19	2	301.25	10	311.50	298.00	-8	2,632	-0.30%
2023/07/18	2	309.25	241	302.86	306.50	-239	2,622	-9.11%	大賣/鉅額交易
2023/07/17	0	0.00	40	298.50	299.50	-40	2,539	-1.58%
2023/07/14	0	0.00	21	297.86	298.00	-21	2,542	-0.83%
2023/07/13	0	0.00	65	298.69	295.50	-65	2,539	-2.56%
2023/07/11	0	0.00	10	298.00	296.00	-10	2,513	-0.40%
2023/07/10	0	0.00	1	291.50	292.00	-1	2,504	-0.04%
2023/07/07	1	293.00	0	0.00	293.00	1	2,513	0.04%
2023/07/06	0	0.00	150	300.47	300.00	-150	2,499	-6.00%	大賣/鉅額交易
2023/07/04	0	0.00	15	300.50	293.50	-15	2,441	-0.61%
2023/07/03	28	312.91	0	0.00	312.50	28	2,355	1.19%
2023/06/29	0	0.00	25	317.00	314.00	-25	2,295	-1.09%
2023/06/26	0	0.00	4	321.00	321.00	-4	2,234	-0.18%
2023/06/20	39	309.03	0	0.00	310.00	39	2,155	1.81%
2023/06/19	46	312.30	0	0.00	311.00	46	2,126	2.16%
2023/06/16	325	316.61	0	0.00	316.50	325	2,090	15.54%	大買/鉅額交易
2023/06/15	195	318.62	1	320.00	319.50	194	2,046	9.48%	大買/鉅額交易
2023/06/14	119	318.01	0	0.00	317.50	119	2,083	5.71%	大買/鉅額交易
2023/06/13	0	0.00	1	321.00	320.00	-1	2,086	-0.05%
2023/06/12	1	324.50	5	324.20	324.50	-4	2,090	-0.19%
2023/05/26	0	0.00	1	307.50	308.50	-1	2,151	-0.05%
2023/05/25	1	304.50	0	0.00	304.50	1	2,139	0.05%
2023/05/18	0	0.00	1	309.00	308.00	-1	2,048	-0.05%
2023/05/17	0.1	302.50	0	0.00	303.50	0.1	2,003	0.00%
2023/05/16	0	299.50	2	302.25	303.50	-2	1,969	-0.10%
2023/05/15	1	301.00	0	0.00	303.50	1	1,938	0.05%
2023/05/12	1	282.00	0	0.00	281.50	1	1,835	0.05%
2023/05/11	0	0.00	1	287.50	286.50	-1	1,822	-0.05%
2023/05/04	0	0.00	1	292.00	292.00	-1	1,839	-0.05%
2023/05/02	0	0.00	1	286.00	286.00	-1	1,836	-0.05%
2023/04/28	0.3	280.00	0	0.00	282.50	0.3	1,883	0.01%
2023/04/27	5	275.00	1	275.00	280.00	4	1,875	0.21%
2023/04/20	0.1	276.50	0	0.00	276.50	0.1	1,805	0.01%
2023/03/29	0	0.00	1	271.00	271.50	-1	1,921	-0.05%
2023/03/28	1	268.00	0	0.00	268.50	1	2,048	0.05%
2023/03/23	0	0.00	2	270.50	269.50	-2	2,262	-0.09%
2023/03/22	1	267.00	0	0.00	269.00	1	2,269	0.04%
2023/03/21	2	267.50	0	0.00	268.50	2	2,271	0.09%
2023/03/20	0.1	267.00	0	0.00	266.00	0.1	2,285	0.00%
2023/03/15	0	0.00	0.7	262.50	261.50	-0.7	2,265	-0.03%
2023/03/14	0	0.00	0.1	263.50	261.00	-0.1	2,266	0.00%
2023/03/13	2.4	269.13	5	266.60	266.00	-2.6	2,229	-0.12%
2023/03/10	1	292.50	7	289.86	293.00	-6	2,144	-0.28%
2023/03/07	0	0.00	31	288.35	289.50	-31	2,197	-1.41%
2023/03/06	0.1	286.00	30	287.00	286.50	-29.9	2,245	-1.33%
2023/03/03	0	0.00	10	284.00	284.00	-10	2,294	-0.44%
2023/03/02	0	0.00	14	277.00	281.00	-14	2,339	-0.60%
2023/02/22	0	0.00	0.1	278.50	279.50	-0.1	2,431	0.00%
2023/02/20	0	0.00	0.2	279.00	278.00	-0.2	2,469	-0.01%
2023/02/15	0	0.00	0.3	276.17	276.00	-0.3	2,560	-0.01%
2023/02/10	0.2	271.50	0	0.00	270.00	0.2	2,592	0.01%
2023/02/09	0	0.00	0.2	277.00	276.00	-0.2	2,588	-0.01%
2023/02/01	0	0.00	0.4	274.73	275.00	-0.4	2,620	-0.01%
2023/01/30	0	0.00	0.2	275.75	280.00	-0.2	2,630	-0.01%
2023/01/12	0.3	266.67	0	0.00	265.00	0.3	2,691	0.01%
2023/01/04	0.1	268.00	0	0.00	268.50	0.1	2,821	0.00%
2022/12/29	0	265.50	0	0.00	269.00	0	2,985	0.00%
2022/12/28	0	0.00	69.1	268.87	269.00	-69.1	3,006	-2.30%
2022/12/26	0	0.00	0.1	272.00	272.00	-0.1	3,054	0.00%
2022/12/23	0.1	270.50	0	0.00	271.00	0.1	3,103	0.00%
2022/12/22	0	0.00	0.1	274.00	275.50	-0.1	3,119	0.00%
2022/12/21	0	0.00	0.7	265.00	266.00	-0.7	3,073	-0.02%
2022/12/20	0.3	268.00	0.2	267.50	269.00	0.1	3,000	0.00%
2022/12/19	0.1	263.50	1	261.50	264.00	-0.9	2,914	-0.03%
2022/12/16	1.1	265.41	0	0.00	265.50	1.1	2,827	0.04%
2022/12/15	0.1	268.00	0	0.00	267.00	0.1	2,764	0.00%
2022/12/12	0	0.00	1	264.00	273.00	-1	2,799	-0.04%
2022/12/09	0	0.00	1	268.00	268.50	-1	2,853	-0.04%
2022/12/07	0.2	272.85	0	0.00	272.00	0.2	2,850	0.01%
2022/12/06	1.2	279.76	1	279.00	277.50	0.2	2,844	0.01%
2022/12/05	1	279.00	3	278.67	283.00	-2	2,850	-0.07%
2022/12/02	0	0.00	1	273.04	277.00	-1	2,870	-0.04%
2022/11/30	1	268.00	0	0.00	266.00	1	2,930	0.03%
2022/11/23	0	0.00	0.1	261.00	265.00	-0.1	2,782	0.00%
2022/11/22	1	261.00	0	0.00	261.00	1	2,758	0.04%
2022/11/18	1	254.50	0	0.00	256.00	1	2,734	0.04%
2022/11/15	1	250.50	0	0.00	252.00	1	2,823	0.04%
2022/11/11	0	0.00	2	246.50	249.00	-2	2,877	-0.07%
2022/11/09	1	244.00	1	244.00	244.50	0	2,983	0.00%
2022/11/07	0	0.00	1	237.50	237.50	-1	3,220	-0.03%
2022/10/31	0	0.00	1	236.00	236.00	-1	3,230	-0.03%
2022/10/28	1	234.00	1	234.50	234.00	0	3,229	0.00%
2022/10/26	0	0.00	1.6	235.19	235.50	-1.6	3,287	-0.05%
2022/10/25	1	231.00	0	0.00	231.50	1	3,299	0.03%
2022/10/24	0	0.00	1	230.00	231.00	-1	3,385	-0.03%
2022/10/21	0.1	230.50	0	0.00	229.00	0.1	3,458	0.00%
2022/10/20	0.5	232.00	0	0.00	232.00	0.5	3,500	0.01%
2022/10/19	2	237.75	0	0.00	239.00	2	3,472	0.06%
2022/10/12	0	0.00	0.2	230.50	231.50	-0.2	3,512	-0.01%
2022/10/07	0.4	233.86	0	0.00	231.00	0.4	3,484	0.01%
2022/10/03	0	0.00	3	234.67	234.00	-3	3,422	-0.09%
2022/09/30	0.1	233.00	453	232.87	234.00	-452.9	3,428	-13.21%	大賣/鉅額交易
2022/09/29	0.1	240.00	373	237.64	237.50	-372.9	3,418	-10.91%	大賣/鉅額交易
2022/09/28	0.4	238.44	179	238.10	237.50	-178.6	3,427	-5.21%	大賣/鉅額交易
2022/09/27	0	0.00	120	242.75	242.00	-120	3,408	-3.52%	大賣/鉅額交易
2022/09/26	0	0.00	170	240.29	238.50	-170	3,435	-4.95%	大賣/鉅額交易
2022/09/23	0	0.00	71	246.37	246.00	-71	3,441	-2.06%
2022/09/22	0.1	244.00	0	0.00	246.50	0.1	3,519	0.00%
2022/09/19	0.3	254.50	0	0.00	254.50	0.3	3,457	0.01%
2022/09/15	0	0.00	1	255.00	254.00	-1	3,413	-0.03%
2022/09/14	1	253.00	0	0.00	252.50	1	3,430	0.03%
2022/09/08	0	0.00	0.1	245.00	249.00	-0.1	3,470	0.00%
2022/09/07	0.5	244.61	0	0.00	242.00	0.5	3,433	0.01%
2022/09/05	0	0.00	1	258.50	258.00	-1	3,365	-0.03%
2022/09/02	1	253.50	0	0.00	253.50	1	3,373	0.03%
2022/09/01	0.1	253.00	0	0.00	252.50	0.1	3,374	0.00%
2022/08/31	0	0.00	2	254.50	255.00	-2	3,385	-0.06%
2022/08/29	3.1	251.71	1	252.00	253.00	2.1	3,410	0.06%
2022/08/26	0.1	258.50	0	0.00	258.50	0.1	3,413	0.00%
2022/08/25	1.1	253.14	0	0.00	255.50	1.1	3,392	0.03%
2022/08/24	0	0.00	1	255.00	254.00	-1	3,371	-0.03%
2022/08/23	0	263.00	0	0.00	260.50	0	3,385	0.00%
2022/08/18	0	0.00	3.3	258.45	262.50	-3.3	3,321	-0.10%
2022/08/17	0	0.00	1	256.00	258.00	-1	3,282	-0.03%
2022/08/16	1	254.00	0	0.00	254.50	1	3,224	0.03%
2022/08/15	0.4	255.29	1	253.50	252.50	-0.7	3,156	-0.02%
2022/08/12	3.4	261.57	1	258.50	262.00	2.4	3,066	0.08%
2022/08/09	0.1	282.00	0	0.00	281.00	0.1	2,965	0.00%
2022/08/08	0	0.00	1	281.00	283.50	-1	2,970	-0.03%
2022/08/05	1	281.50	0	0.00	282.00	1	3,010	0.03%
2022/08/03	0	0.00	1	280.50	281.00	-1	3,068	-0.03%
2022/08/02	1.2	278.96	0	0.00	277.50	1.2	3,108	0.04%
2022/08/01	0.2	280.25	0	0.00	282.50	0.2	3,060	0.01%
2022/07/28	4.4	321.11	0	0.00	319.00	4.4	2,955	0.15%
2022/07/27	1	322.50	0	0.00	322.50	1	2,870	0.03%
2022/07/26	0.2	323.00	3	322.50	323.00	-2.8	2,814	-0.10%
2022/07/25	0.2	326.50	0	0.00	326.00	0.2	2,787	0.01%
2022/07/22	51	320.61	0	0.00	326.00	51	2,770	1.84%
2022/07/20	1	318.00	2	316.00	316.00	-1	2,705	-0.04%
2022/07/15	1	312.00	0	0.00	310.00	1	2,640	0.04%
2022/07/14	1	312.00	0	0.00	312.50	1	2,648	0.04%
2022/07/06	1.3	300.19	0	0.00	298.00	1.3	2,644	0.05%
2022/07/01	0	0.00	0.1	311.50	309.50	-0.1	2,666	0.00%
2022/06/30	2.1	311.79	0	0.00	310.50	2.1	2,657	0.08%
2022/06/22	3	330.33	0	0.00	321.50	3	2,605	0.12%
2022/06/21	0.1	322.00	0	0.00	332.00	0.1	2,594	0.00%
2022/06/17	2	320.00	0	0.00	323.00	2	2,596	0.08%
2022/06/14	5	323.00	0	0.00	325.00	5	2,881	0.17%
2022/06/13	1	325.00	0	0.00	327.00	1	2,923	0.03%
2022/06/10	5	330.01	0	0.00	329.00	5	2,937	0.17%
2022/06/09	5.1	333.02	0	0.00	333.00	5.1	2,991	0.17%
2022/06/07	0.1	340.00	0	0.00	339.00	0.1	2,974	0.00%
2022/06/02	0	343.75	0	0.00	342.50	0	3,011	0.00%
2022/06/01	0	0.00	0.1	345.50	343.00	-0.1	3,078	0.00%
2022/05/31	0	0.00	16	334.72	341.50	-16	3,102	-0.52%
2022/05/30	16	332.50	0	0.00	338.50	16	3,060	0.52%
2022/05/26	0	325.00	0	0.00	323.50	0	3,066	0.00%
2022/05/20	1	323.00	0.1	326.00	324.00	0.9	3,090	0.03%
2022/05/19	1.3	322.65	0	0.00	325.00	1.3	3,078	0.04%
2022/05/17	1	333.00	0	0.00	332.50	1	3,010	0.03%
2022/05/16	0	0.00	0.1	335.00	332.00	-0.1	2,983	0.00%
2022/05/13	1	331.00	0.1	334.00	332.50	0.9	2,957	0.03%
2022/05/12	2.2	338.73	0	0.00	338.00	2.2	2,908	0.08%
2022/05/11	1	348.00	9.1	348.34	349.50	-8.1	2,844	-0.28%
2022/05/10	0.1	347.00	0	0.00	350.00	0.1	2,831	0.00%
2022/05/09	0	0.00	6	354.50	356.50	-6	2,797	-0.21%
2022/05/04	0.1	362.00	0	0.00	361.50	0.1	2,785	0.00%
2022/04/28	2	354.25	0	0.00	356.50	2	2,945	0.07%
2022/04/27	6	354.25	0	0.00	355.00	6	2,929	0.20%
2022/04/26	0	360.50	0.1	360.50	358.00	0	2,921	0.00%
2022/04/25	0.1	358.00	0	0.00	356.00	0.1	2,928	0.00%
2022/04/22	0	0.00	0.4	362.25	363.00	-0.4	2,907	-0.01%
2022/04/19	1	355.00	0	0.00	357.00	1	2,907	0.03%
2022/04/18	10	354.50	0	0.00	355.00	10	2,929	0.34%
2022/04/15	20	355.75	1	356.00	356.50	19	2,926	0.65%
2022/04/14	21	358.67	1	359.50	357.00	20	2,946	0.68%
2022/04/13	9	349.50	0	0.00	354.50	9	2,954	0.30%
2022/04/12	65.2	350.53	0.1	351.00	349.00	65.1	2,973	2.19%
2022/04/11	51.2	359.84	0	0.00	356.50	51.2	2,942	1.74%
2022/04/08	11	362.41	0	0.00	364.50	11	2,895	0.38%
2022/04/07	24.1	364.81	0	0.00	360.50	24.1	2,908	0.83%
2022/04/06	13.1	368.29	0	0.00	367.50	13.1	2,862	0.46%
2022/04/01	21.1	371.01	0	0.00	373.50	21.1	2,827	0.75%
2022/03/31	10	375.00	0.3	376.00	373.50	9.7	2,822	0.34%
2022/03/30	11	375.14	0.5	376.50	375.50	10.5	2,815	0.37%
2022/03/29	1	376.50	0	0.00	376.00	1	2,805	0.04%
2022/03/28	1	377.00	0	0.00	378.00	1	2,814	0.04%
2022/03/25	1	373.50	0	0.00	374.00	1	2,804	0.04%
2022/03/24	1	374.00	0	0.00	373.00	1	2,764	0.04%
2022/03/22	22	370.77	0	0.00	372.00	22	2,804	0.78%
2022/03/18	28	372.50	0	0.00	372.50	28	2,723	1.03%
2022/03/17	61.1	374.32	0	0.00	377.00	61.1	2,651	2.30%
2022/03/15	20	365.00	0	0.00	368.00	20	2,392	0.84%
2022/03/14	40	366.50	0	0.00	369.50	40	2,403	1.66%
2022/03/11	5	371.50	1	372.00	371.50	4	2,345	0.17%
2022/03/09	10	358.00	0	0.00	360.00	10	2,301	0.43%
2022/03/08	30	358.00	0	0.00	358.50	30	2,295	1.31%
2022/03/07	41	366.93	0	0.00	364.00	41	2,252	1.82%
2022/02/23	0	0.00	2	378.00	377.50	-2	2,153	-0.09%
2022/02/17	0	0.00	1	371.50	371.50	-1	2,202	-0.05%
2022/02/09	0	0.00	5	363.00	366.00	-5	2,480	-0.20%
2022/02/07	5	360.20	0	0.00	364.00	5	2,498	0.20%
2022/01/25	1	360.00	0	0.00	360.00	1	2,504	0.04%
2022/01/14	1	374.50	0	0.00	377.50	1	2,450	0.04%
2022/01/10	0.1	378.00	0	0.00	378.50	0.1	2,484	0.00%
2022/01/05	0	0.00	20	377.51	380.50	-20	2,535	-0.79%
2022/01/04	0.2	376.00	0	0.00	377.00	0.2	2,506	0.01%
2022/01/03	0	0.00	1	372.00	373.50	-1	2,490	-0.04%
2021/12/30	1	373.50	2	376.00	376.00	-1	2,527	-0.04%
2021/12/28	0	0.00	2	373.50	373.50	-2	2,524	-0.08%
2021/12/23	1	369.50	0	0.00	371.00	1	2,556	0.04%
2021/12/21	20	370.50	3	369.67	370.50	17	2,574	0.66%
2021/12/16	1	368.50	1	368.00	367.00	0	2,577	0.00%
2021/12/13	0	0.00	1	368.00	366.50	-1	2,599	-0.04%
2021/12/10	1	369.50	13	369.85	368.00	-12	2,598	-0.46%
2021/12/07	0	0.00	2	366.50	366.50	-2	2,549	-0.08%
2021/12/03	0	0.00	1	365.00	365.50	-1	2,559	-0.04%
2021/12/01	0	0.00	10	361.00	360.00	-10	2,546	-0.39%
2021/11/30	0	0.00	8	358.00	352.50	-8	2,539	-0.32%
2021/11/29	1	354.00	0	0.00	355.50	1	2,486	0.04%
2021/11/26	0.1	357.50	1	356.50	356.00	-0.9	2,475	-0.04%
2021/11/22	0.1	357.00	0	0.00	356.00	0.1	2,490	0.00%
2021/11/19	1	361.50	0	0.00	360.50	1	2,469	0.04%
2021/11/17	8	357.00	0	0.00	357.50	8	2,461	0.33%
2021/11/16	1	353.00	0	0.00	354.50	1	2,478	0.04%
2021/11/15	1	357.00	0	0.00	359.00	1	2,476	0.04%
2021/11/12	0.2	361.00	0	0.00	360.00	0.2	2,495	0.01%
2021/11/11	2	365.00	0	0.00	365.00	2	2,504	0.08%
2021/11/10	0	0.00	2	374.25	377.50	-2	2,445	-0.08%
2021/11/09	2	373.75	1	374.00	375.50	1	2,441	0.04%
2021/11/08	0	0.00	1	374.00	371.50	-1	2,489	-0.04%
2021/11/04	0	0.00	2	357.50	359.00	-2	2,521	-0.08%
2021/11/03	0	0.00	1	356.50	356.00	-1	2,520	-0.04%
2021/11/02	1	356.50	0	0.00	356.00	1	2,524	0.04%
2021/11/01	2	354.00	3	354.00	355.00	-1	2,569	-0.04%
2021/10/28	0	0.00	2.1	357.90	354.00	-2.1	2,678	-0.08%
2021/10/25	0	0.00	7	355.57	353.00	-7	2,969	-0.24%
2021/10/22	0	0.00	29	353.21	356.00	-29	3,004	-0.97%
2021/10/21	0.1	348.50	0	0.00	349.00	0.1	3,011	0.00%
2021/10/20	1	346.00	0	0.00	344.50	1	3,009	0.03%
2021/10/18	5	336.00	0	0.00	335.50	5	3,177	0.16%
2021/10/13	0	0.00	1	343.00	343.50	-1	3,174	-0.03%
2021/10/04	0	0.00	1	323.00	324.00	-1	3,196	-0.03%
2021/09/30	1	328.50	0	0.00	325.50	1	3,195	0.03%
2021/09/23	0	0.00	1	333.00	331.50	-1	3,179	-0.03%
2021/09/17	0	0.00	3	328.00	326.00	-3	3,198	-0.09%
2021/09/15	0	0.00	1	323.00	322.50	-1	3,257	-0.03%
2021/09/14	0	0.00	2	322.00	322.50	-2	3,315	-0.06%
2021/09/10	2	317.50	2	319.00	316.00	0	3,433	0.00%
2021/09/06	0	0.00	1	323.00	323.00	-1	3,521	-0.03%
2021/09/03	22	318.00	1	317.00	319.50	21	3,554	0.59%
2021/08/31	0	0.00	3	319.67	324.00	-3	3,634	-0.08%
2021/08/30	1	319.00	0	0.00	319.00	1	3,637	0.03%
2021/08/26	0	0.00	1	317.00	319.00	-1	3,662	-0.03%
2021/08/19	40	312.25	1	313.00	311.00	39	3,821	1.02%
2021/08/17	1	319.00	1	319.00	318.00	0	3,827	0.00%
2021/08/12	5	319.80	0	0.00	319.00	5	4,117	0.12%
2021/08/11	0	0.00	2	323.00	323.00	-2	4,271	-0.05%
2021/08/10	4	317.63	0	0.00	319.50	4	4,299	0.09%
2021/08/09	0	0.00	1	323.00	322.00	-1	4,353	-0.02%
2021/08/05	0	322.00	2	324.00	321.00	-2	4,593	-0.04%
2021/08/04	1	320.00	0	0.00	324.00	1	4,686	0.02%
2021/08/03	1	319.50	0	0.00	324.50	1	4,745	0.02%
2021/08/02	3	317.00	1	316.50	319.50	2	4,726	0.04%
2021/07/30	3	353.00	1	351.50	351.00	2	4,651	0.04%
2021/07/28	0	0.00	1	353.00	353.50	-1	4,637	-0.02%
2021/07/27	3	356.83	0	0.00	359.00	3	4,622	0.06%
2021/07/26	4	352.50	0	0.00	354.50	4	4,608	0.09%
2021/07/23	25	356.00	0.1	358.00	354.50	24.9	4,590	0.54%
2021/07/22	157	366.83	0	0.00	365.50	157	4,465	3.52%	大買/鉅額交易
2021/07/21	110	370.82	0	0.00	370.50	110	4,444	2.47%	大買/鉅額交易
2021/07/20	135	371.09	0	0.00	371.00	135	4,455	3.03%	大買/鉅額交易
2021/07/19	101	372.79	1	372.00	372.00	100	4,485	2.23%	大買/
2021/07/16	170	375.29	0	0.00	376.00	170	4,532	3.75%	大買/鉅額交易
2021/07/15	120	378.67	0	0.00	378.50	120	4,558	2.63%	大買/鉅額交易
2021/07/14	17	376.50	0	0.00	379.00	17	4,583	0.37%
2021/07/13	0	377.00	0	0.00	376.50	0	4,638	0.00%
2021/07/08	0.3	380.50	0	0.00	381.00	0.3	4,701	0.01%
2021/07/07	0.4	379.00	0	0.00	379.00	0.4	4,734	0.01%
2021/07/06	1	377.00	0	0.00	376.00	1	4,763	0.02%
2021/07/05	1	374.50	2	376.50	376.00	-1	4,778	-0.02%
2021/07/01	10	369.50	0	0.00	367.00	10	4,819	0.21%
2021/06/30	0.8	372.50	0	0.00	371.50	0.8	4,824	0.02%
2021/06/28	0	0.00	13	368.00	372.50	-13	4,845	-0.27%
2021/06/25	4	368.50	0	0.00	367.00	4	4,850	0.08%
2021/06/24	0	0.00	1	375.00	373.50	-1	4,818	-0.02%
2021/06/23	4.1	371.91	0	0.00	374.00	4.1	4,837	0.08%
2021/06/22	2	381.00	0	0.00	375.00	2	4,800	0.04%
2021/06/21	0	0.00	2	384.25	383.00	-2	4,767	-0.04%
2021/06/18	0.2	387.50	0	0.00	385.00	0.2	4,787	0.00%
2021/06/17	1.1	386.64	0	0.00	388.00	1.1	4,885	0.02%
2021/06/10	1	387.00	0	0.00	385.50	1	5,516	0.02%
2021/06/09	1	388.00	0	0.00	386.00	1	5,508	0.02%
2021/06/07	2	383.00	0.1	389.00	388.00	1.9	5,592	0.03%
2021/06/03	7	393.00	0	0.00	392.00	7	5,623	0.12%
2021/06/02	1	396.00	0	0.00	393.50	1	5,631	0.02%
2021/06/01	0	0.00	5	398.30	403.00	-5	5,623	-0.09%
2021/05/31	0.3	393.00	0	0.00	395.00	0.3	5,653	0.01%
2021/05/26	1	397.50	1	398.50	397.50	0	5,787	0.00%
2021/05/25	1	389.00	0	0.00	390.50	1	5,824	0.02%
2021/05/24	4	387.50	0	0.00	390.00	4	5,912	0.07%
2021/05/21	4	399.00	0	0.00	392.50	4	5,916	0.07%
2021/05/20	15	405.99	25	404.60	397.00	-10	5,847	-0.17%
2021/05/19	2	403.50	8	401.06	409.50	-6	5,622	-0.11%
2021/05/18	1	378.00	0	0.00	384.00	1	5,420	0.02%
2021/05/17	0.1	368.00	0	0.00	368.00	0.1	5,395	0.00%
2021/05/14	4	375.75	4	374.00	380.00	0	5,301	0.00%
2021/05/13	1	376.00	3	377.00	379.50	-2	5,226	-0.04%
2021/05/12	2	367.00	0	0.00	361.50	2	5,069	0.04%
2021/05/11	0.2	368.50	0	0.00	367.50	0.2	4,957	0.00%
2021/05/10	1	390.00	1	388.50	387.00	0	4,863	0.00%
2021/05/07	0	0.00	4	391.13	391.00	-4	4,846	-0.08%
2021/05/06	5	385.10	2	391.25	380.50	3	4,815	0.06%
2021/05/05	4	385.13	6	383.50	380.50	-2	4,797	-0.04%
2021/05/04	0.1	376.50	0	0.00	378.00	0.1	4,775	0.00%
2021/05/03	0.2	375.00	1	380.00	376.50	-0.8	4,794	-0.02%
2021/04/29	0	0.00	1	374.00	376.00	-1	4,809	-0.02%
2021/04/27	2.1	374.05	0	0.00	375.00	2.1	4,869	0.04%
2021/04/23	0	0.00	1	375.00	378.00	-1	4,836	-0.02%
2021/04/22	3	372.50	0	0.00	373.50	3	4,845	0.06%
2021/04/21	0	0.00	1	377.00	376.50	-1	4,841	-0.02%
2021/04/20	4.5	383.89	1	383.00	383.00	3.5	4,875	0.07%
2021/04/19	4.1	393.64	0	0.00	385.50	4.1	4,906	0.08%
2021/04/16	11	377.23	4	381.50	388.00	7	4,915	0.14%
2021/04/13	0.1	370.50	2	371.00	370.50	-1.9	5,034	-0.04%
2021/04/09	2.1	371.74	1	372.50	371.50	1.1	4,964	0.02%
2021/04/08	3	369.83	2	374.25	374.50	1	4,949	0.02%
2021/04/07	3	369.50	0	0.00	371.50	3	4,921	0.06%
2021/04/06	1.2	369.83	0	0.00	369.00	1.2	4,884	0.02%
2021/04/01	0.2	371.50	0	0.00	371.50	0.2	4,854	0.00%
2021/03/31	1	373.00	0	0.00	372.50	1	4,845	0.02%
2021/03/30	0	376.50	0	0.00	377.00	0	4,807	0.00%
2021/03/29	0	372.50	1	373.00	374.00	-1	4,760	-0.02%
2021/03/26	1.1	365.00	1	366.50	365.00	0.1	4,719	0.00%
2021/03/25	3.2	362.97	3	363.67	365.00	0.2	4,693	0.00%
2021/03/24	2	368.25	2	373.00	366.00	0	4,672	0.00%
2021/03/23	0	0.00	1	366.00	365.50	-1	4,615	-0.02%
2021/03/22	6	372.83	3	374.67	368.50	3	4,554	0.07%
2021/03/19	7	373.00	6	376.25	377.50	1	4,421	0.02%
2021/03/18	2	357.00	2	357.00	358.00	0	4,050	0.00%
2021/03/17	1	328.50	1	324.00	325.50	0	3,831	0.00%
2021/03/16	2	332.00	1	337.50	331.00	1	3,833	0.03%
2021/03/12	1	322.00	1	324.50	323.50	0	3,861	0.00%
2021/03/11	1	317.50	2	318.50	317.50	-1	3,843	-0.03%
2021/03/10	2	313.75	0	0.00	312.50	2	3,806	0.05%
2021/03/09	0	0.00	11	310.86	313.00	-11	3,805	-0.29%
2021/03/08	13	317.35	0	0.00	315.50	13	3,786	0.34%
2021/03/05	2	309.75	0	0.00	311.00	2	3,755	0.05%
2021/03/03	2	315.25	5	315.50	316.50	-3	3,715	-0.08%
2021/02/24	1	300.50	1	304.50	300.50	0	3,455	0.00%
2021/02/22	16	290.63	2	293.00	290.00	14	3,340	0.42%
2021/02/17	1	290.00	6	291.17	289.50	-5	3,386	-0.15%
2021/02/05	1	287.00	2	287.50	288.50	-1	3,360	-0.03%
2021/02/04	1	287.00	0	0.00	287.00	1	3,500	0.03%
2021/02/02	1	285.00	0	0.00	285.50	1	3,584	0.03%
2021/01/28	0	0.00	1	291.00	288.50	-1	3,527	-0.03%
2021/01/27	1	290.00	9	290.17	293.00	-8	3,502	-0.23%
2021/01/26	1	284.00	4	284.00	284.00	-3	3,422	-0.09%
2021/01/25	2	287.50	4	289.13	290.00	-2	3,387	-0.06%
2021/01/22	4	285.13	3	286.17	284.50	1	3,353	0.03%
2021/01/21	4	279.00	0	0.00	282.00	4	3,325	0.12%
2021/01/20	1	279.00	0	0.00	276.00	1	3,317	0.03%
2021/01/19	1	285.00	0	0.00	285.00	1	3,273	0.03%
2021/01/18	1	282.50	0	0.00	283.00	1	3,348	0.03%
2021/01/15	1	288.50	0	0.00	287.00	1	3,335	0.03%
2021/01/14	2	286.00	1	290.50	288.00	1	3,299	0.03%
2021/01/13	2	290.50	6	289.42	288.50	-4	3,275	-0.12%
2021/01/12	16	283.75	0	0.00	281.00	16	3,224	0.50%
2021/01/11	2	281.50	8	281.50	283.50	-6	3,167	-0.19%
2021/01/08	5	273.70	14	272.11	279.50	-9	3,081	-0.29%
2021/01/07	0	0.00	6	261.33	261.50	-6	2,927	-0.20%
2020/12/31	1	252.00	0.1	251.00	250.50	1	2,831	0.03%
2020/12/29	7	250.50	0	0.00	250.50	7	2,833	0.25%
2020/12/23	1	248.00	0	0.00	249.00	1	2,862	0.03%
2020/12/16	1	254.00	0	0.00	255.00	1	2,893	0.03%
2020/12/14	0	0.00	0	254.50	255.50	0	2,915	0.00%
2020/12/10	5	258.00	1	258.50	257.00	4	2,909	0.14%
2020/12/09	0	0.00	6	258.33	264.00	-6	2,859	-0.21%
2020/12/07	5	252.50	0	0.00	254.00	5	2,809	0.18%
2020/12/04	0	0.00	1.2	250.42	251.50	-1.2	2,752	-0.04%
2020/12/03	1	247.00	0	0.00	247.00	1	2,744	0.04%
2020/12/01	1	249.50	1	249.00	248.50	0	2,724	0.00%
2020/11/30	2	250.25	0	0.00	249.00	2	2,789	0.07%
2020/11/26	1	251.50	0	0.00	251.50	1	2,766	0.04%
2020/11/25	0	0.00	1	250.50	250.50	-1	2,774	-0.04%
2020/11/24	1	251.00	2	250.25	249.50	-1	2,767	-0.04%
2020/11/23	1	251.00	1	251.50	251.00	0	2,775	0.00%
2020/11/20	5	248.00	0	0.00	248.50	5	2,767	0.18%
2020/11/19	1	250.50	1	252.00	251.00	0	2,752	0.00%
2020/11/18	0.5	251.50	21.2	252.04	251.50	-20.7	2,734	-0.76%
2020/11/17	1	250.50	0	0.00	250.00	1	2,711	0.04%
2020/11/16	2	249.00	1	249.50	249.50	1	2,727	0.04%
2020/11/12	9.3	246.56	0	0.00	244.00	9.3	2,721	0.34%
2020/11/11	0	0.00	2	246.50	248.50	-2	2,655	-0.08%
2020/11/10	4	242.88	0	0.00	241.50	4	2,672	0.15%
2020/11/09	0	0.00	1	247.50	251.00	-1	2,848	-0.04%
2020/11/02	1	240.50	0	0.00	242.00	1	3,044	0.03%
2020/10/28	2	248.75	2	251.00	249.50	0	3,114	0.00%
2020/10/27	0.2	248.50	0	0.00	248.50	0.2	3,098	0.01%
2020/10/26	2	249.75	2	253.25	247.50	0	3,092	0.00%
2020/10/23	1	242.00	1	244.50	242.50	0	3,009	0.00%
2020/10/21	1	241.00	1	243.50	242.00	0	3,012	0.00%
2020/10/19	1	242.50	0	0.00	242.00	1	3,005	0.03%
2020/10/16	1	243.50	0	0.00	242.50	1	3,012	0.03%
2020/10/14	0	0.00	0.2	246.50	246.50	-0.2	3,061	-0.01%
2020/10/13	4	246.13	0	0.00	247.50	4	3,064	0.13%
2020/10/12	0	0.00	1	254.00	254.00	-1	3,091	-0.03%
2020/10/08	0	0.00	2	250.00	251.00	-2	3,095	-0.06%
2020/10/05	2	246.50	0	0.00	247.00	2	3,110	0.06%
2020/09/29	1	249.00	0	0.00	249.50	1	3,124	0.03%
2020/09/28	0	0.00	1	253.00	252.00	-1	3,165	-0.03%
2020/09/25	1	250.00	1	251.50	246.50	0	3,177	0.00%
2020/09/23	1	256.50	0	0.00	259.00	1	3,155	0.03%
2020/09/22	0	0.00	1	260.00	258.00	-1	3,167	-0.03%
2020/09/21	0	0.00	1	258.00	257.00	-1	3,185	-0.03%
2020/09/18	0	0.00	1	258.50	258.50	-1	3,246	-0.03%
2020/09/16	0	0.00	1	258.00	256.00	-1	3,443	-0.03%
2020/09/11	2	249.50	1	250.50	251.50	1	3,608	0.03%
2020/09/10	1	255.00	1	255.00	254.50	0	3,626	0.00%
2020/09/08	0	0.00	1	248.50	250.00	-1	3,664	-0.03%
2020/09/03	0	0.00	3	250.67	252.50	-3	3,775	-0.08%
2020/09/02	0	0.00	1	242.00	246.50	-1	3,710	-0.03%
2020/09/01	2	247.25	0	0.00	246.50	2	3,708	0.05%
2020/08/31	2	244.50	0	0.00	243.00	2	3,708	0.05%
2020/08/21	1	248.50	0	0.00	249.50	1	3,690	0.03%
2020/08/19	1	255.00	0	0.00	253.50	1	3,603	0.03%
2020/08/18	0	0.00	3	251.00	253.50	-3	3,550	-0.08%
2020/08/14	1	243.50	1	246.00	245.00	0	3,453	0.00%
2020/08/13	0	0.00	6	238.00	242.00	-6	3,394	-0.18%
2020/08/05	3	217.00	1	226.00	224.50	2	3,086	0.06%
2020/07/28	0	0.00	1	216.50	216.00	-1	2,963	-0.03%
2020/07/27	1	213.00	0	0.00	214.00	1	2,977	0.03%
2020/07/24	1	218.00	0	0.00	218.00	1	2,956	0.03%
2020/07/17	12	219.92	2	220.00	220.00	10	2,850	0.35%
2020/07/10	2	218.50	1	219.50	218.00	1	2,849	0.04%
2020/07/09	5	222.60	4	221.75	221.00	1	2,848	0.04%
2020/07/08	1	221.50	0	0.00	225.50	1	2,822	0.04%
2020/07/07	0	0.00	2	220.00	221.50	-2	2,796	-0.07%
2020/07/06	1	217.50	0	0.00	218.50	1	2,768	0.04%
2020/07/03	1	217.00	0	0.00	216.50	1	2,772	0.04%
2020/06/29	3	215.33	1	215.00	215.50	2	2,822	0.07%
2020/06/24	4	224.75	0	0.00	223.50	4	2,765	0.14%
2020/06/23	3	246.50	0.5	245.00	246.50	2.5	2,682	0.09%
2020/06/19	0	0.00	1	240.00	236.50	-1	2,577	-0.04%
2020/06/16	1	229.50	0	0.00	230.00	1	2,541	0.04%
2020/06/11	3	228.33	2	229.50	229.50	1	2,536	0.04%
2020/06/10	1	226.00	0	0.00	225.00	1	2,514	0.04%
2020/06/09	0	0.00	1	220.00	220.50	-1	2,529	-0.04%
2020/06/08	1	220.00	0	0.00	220.00	1	2,557	0.04%
2020/06/05	0	0.00	1	218.50	219.00	-1	2,557	-0.04%
2020/06/03	1	215.50	0	0.00	216.50	1	2,595	0.04%
2020/06/01	1	210.00	1	210.50	210.00	0	2,583	0.00%
2020/05/25	1	206.00	0	0.00	206.00	1	2,582	0.04%
2020/05/21	0	0.00	0	206.50	206.50	0	2,575	0.00%
2020/05/19	0	0.00	1	210.50	210.50	-1	2,505	-0.04%
2020/05/18	0	0.00	1	204.00	202.00	-1	2,456	-0.04%
2020/05/14	0	0.00	2	208.25	208.00	-2	2,383	-0.08%
2020/05/11	0	0.00	1	202.00	202.00	-1	2,310	-0.04%
2020/04/28	0	0.00	1	199.50	199.00	-1	2,229	-0.04%
2020/04/24	0	0.00	1	194.50	193.00	-1	2,253	-0.04%
2020/04/21	1	192.50	0	0.00	193.50	1	2,224	0.04%
2020/04/17	1	197.00	0	0.00	198.00	1	2,186	0.05%
2020/04/16	2	196.00	0	0.00	196.50	2	2,165	0.09%
2020/04/14	1	198.00	0	0.00	198.50	1	2,109	0.05%
2020/04/10	1	196.50	0	0.00	197.50	1	2,090	0.05%
2020/04/09	1	195.00	0	197.50	195.00	1	2,082	0.05%
2020/04/07	0	0.00	1	201.00	196.00	-1	2,035	-0.05%
2020/04/01	1	198.00	0	0.00	198.00	1	1,965	0.05%
2020/03/25	0	0.00	2	182.00	180.00	-2	1,753	-0.11%
2020/03/24	2	177.25	1	177.00	178.00	1	1,709	0.06%
2020/03/20	1	174.50	0	0.00	175.00	1	1,678	0.06%
2020/03/06	0	203.50	0	0.00	202.00	0	1,236	0.00%
2020/03/03	1	203.00	0	0.00	203.00	1	1,215	0.08%
2020/03/02	0	203.00	0	0.00	202.00	0	1,210	0.00%
2020/02/27	3	206.67	0	0.00	206.00	3	1,249	0.24%
2020/02/26	0.1	211.00	0	0.00	209.50	0.1	1,244	0.01%
2020/02/24	0.1	213.00	0	0.00	213.00	0.1	1,263	0.00%
2020/02/19	0.3	217.00	0	0.00	217.00	0.3	1,357	0.02%
2019/12/16	0	0.00	1	233.00	233.50	-1	1,616	-0.06%
2019/11/19	0	0.00	2	234.00	237.50	-2	1,379	-0.14%
2019/11/14	0	0.00	4	227.38	226.50	-4	1,245	-0.32%
2019/11/07	0	0.00	1	215.00	215.00	-1	1,154	-0.09%
2019/11/04	0	0.00	1	212.00	212.00	-1	1,175	-0.09%
2019/10/23	0	0.00	1	211.50	211.50	-1	1,251	-0.08%
2019/10/17	0	0.00	1	210.00	209.50	-1	1,280	-0.08%
2019/10/16	0	0.00	1	207.00	207.00	-1	1,271	-0.08%
2019/10/15	0	0.00	1	202.00	202.00	-1	1,251	-0.08%
2019/10/14	1	197.50	0	200.00	200.00	1	1,239	0.08%
2019/10/08	0	0.00	1	203.50	202.50	-1	1,238	-0.08%
2019/10/02	1	200.00	0	0.00	200.00	1	1,243	0.08%
2019/10/01	2	199.25	0	0.00	199.00	2	1,249	0.16%
2019/08/23	0.3	201.00	0	0.00	200.50	0.3	1,212	0.02%
2019/08/21	1	199.00	0	0.00	199.00	1	1,258	0.08%
2019/08/19	1	199.50	0	0.00	199.00	1	1,254	0.08%
2019/08/14	1	202.00	0	0.00	201.50	1	1,232	0.08%
2019/08/13	1	202.00	0	0.00	202.00	1	1,219	0.08%
2019/08/06	1	202.00	0	0.00	204.00	1	1,219	0.08%
2019/08/05	3	206.83	0	0.00	205.50	3	1,203	0.25%
2019/08/02	2	211.00	1	210.00	211.00	1	1,190	0.08%
2019/08/01	1	214.50	1	214.50	214.50	0	1,170	0.00%
2019/07/24	0	0.00	1	226.00	226.00	-1	1,072	-0.09%
2019/07/22	0	0.00	0.8	223.00	224.00	-0.8	1,045	-0.07%
2019/07/18	0	0.00	1	217.50	218.00	-1	1,008	-0.10%
2019/07/12	1	216.00	0	0.00	215.50	1	987	0.10%
2019/07/09	2	215.25	0	0.00	216.00	2	1,007	0.20%
2019/07/08	0	0.00	1	218.00	218.00	-1	1,004	-0.10%
2019/07/04	2	228.00	0	0.00	228.00	2	967	0.21%
2019/07/02	0	0.00	0.5	223.50	223.50	-0.5	957	-0.05%
2019/06/19	0	0.00	1	225.00	225.00	-1	943	-0.11%
2019/06/13	1	218.00	0	0.00	218.00	1	936	0.11%
2019/06/11	0	0.00	1	220.00	218.50	-1	955	-0.10%
2019/06/04	0.1	216.50	0	0.00	216.50	0.1	966	0.01%
2019/06/03	1	216.50	1	215.00	215.50	0	969	0.00%
2019/05/30	1	215.00	1	213.50	216.50	0	957	0.00%
2019/05/23	1	218.50	1	217.00	219.00	0	994	0.00%
2019/05/21	0	0.00	0.1	221.00	221.00	-0.1	999	-0.01%
2019/05/14	1	215.00	0	0.00	214.00	1	982	0.10%
2019/05/10	3	221.17	0	0.00	220.00	3	1,000	0.30%
2019/04/10	0	0.00	1	232.00	232.50	-1	1,120	-0.09%
2019/04/08	0	0.00	0.2	229.00	230.00	-0.2	1,090	-0.02%
2019/02/27	1	220.00	0	0.00	219.50	1	1,233	0.08%
2019/01/30	0	0.00	1	230.50	236.00	-1	1,353	-0.07%
2019/01/18	0	0.00	0.2	231.00	232.50	-0.2	1,379	-0.01%
2019/01/10	0	0.00	1	219.50	223.50	-1	1,458	-0.07%
2018/12/24	0	0.00	0	201.00	202.50	0	1,501	0.00%
2018/12/20	1	207.00	0	0.00	206.00	1	1,508	0.07%
2018/12/06	0	0.00	1	212.00	212.00	-1	1,436	-0.07%
2018/12/05	0	216.00	0	0.00	215.50	0	1,421	0.00%
2018/12/04	0	0.00	5	221.20	219.50	-5	1,420	-0.35%
2018/11/09	0	0.00	1	228.50	229.50	-1	1,217	-0.08%
2018/11/01	0.2	236.00	0	0.00	237.00	0.2	1,312	0.02%
2018/10/31	0.1	229.00	0	0.00	229.00	0.1	1,307	0.01%
2018/10/19	0	0.00	1	230.00	229.00	-1	1,366	-0.07%
2018/10/16	0.2	240.00	0	0.00	240.00	0.2	1,356	0.01%
2018/10/11	1	238.50	0	0.00	239.00	1	1,403	0.07%
2018/10/09	0.2	252.00	0	0.00	252.00	0.2	1,391	0.01%
2018/10/04	0.3	249.50	0	0.00	249.00	0.3	1,415	0.02%
2018/09/11	1	255.50	0	0.00	256.00	1	1,559	0.06%
2018/08/23	0	0.00	0.2	252.50	252.50	-0.2	1,670	-0.01%
2018/08/17	1	244.00	0	0.00	245.50	1	1,616	0.06%
2018/07/18	0	0.00	0.2	262.50	263.50	-0.2	1,466	-0.01%
2018/06/28	3	274.50	0	0.00	276.00	3	1,264	0.24%
2018/06/19	0	0.00	1	276.50	278.00	-1	1,204	-0.08%
2018/06/14	0	0.00	0.5	279.50	281.00	-0.5	1,158	-0.04%
2018/06/12	1	280.00	0	0.00	280.50	1	1,170	0.09%
2018/03/02	2	267.00	0	0.00	271.50	2	1,424	0.14%
2018/02/21	0.1	271.00	0	0.00	271.00	0.1	1,366	0.01%
2018/02/02	2	279.00	2	280.50	282.50	0	1,332	0.00%
2018/01/26	0	0.00	0.2	279.00	281.00	-0.2	1,315	-0.02%
2018/01/23	0	0.00	0	279.50	281.50	0	1,283	0.00%
2018/01/18	0	0.00	0.1	277.50	279.50	-0.1	1,252	-0.01%
2018/01/16	2	271.00	0	0.00	271.00	2	1,200	0.17%
2018/01/10	0.2	264.00	0	0.00	264.00	0.2	1,211	0.02%
2018/01/04	0.2	271.00	0	0.00	271.00	0.2	1,147	0.02%
2018/01/03	0	0.00	2	277.50	277.00	-2	1,149	-0.17%