瑞昱 (2379)-兆豐-桃園券商分點個股進出

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
500.0
漲跌
▲4.0
漲幅
+0.81%
成交量
3,735張
產業
上市半導體類股
1223人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞昱 (2379)籌碼相關－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/11/20	10.1	497.95	0	0.00	496.00	10.1	2,334	0.43%
2024/11/19	4	503.00	4.6	504.61	503.00	-0.6	2,287	-0.03%
2024/11/18	6.1	492.08	5	497.60	497.00	1.1	2,228	0.05%
2024/11/15	28	493.16	7	488.00	488.00	21	2,233	0.94%
2024/11/14	4	491.50	1	491.50	487.00	3	2,238	0.13%
2024/11/13	0	0.00	1.2	495.43	495.00	-1.2	2,221	-0.05%
2024/11/12	8	494.38	3	501.33	490.00	5	2,232	0.22%
2024/11/11	4	494.25	0	0.00	499.00	4	2,215	0.18%
2024/11/08	0	0.00	2	501.50	500.00	-2	2,214	-0.09%
2024/11/07	5	488.30	0	0.00	495.00	5	2,214	0.23%
2024/11/06	0	0.00	4	491.75	491.00	-4	2,228	-0.18%
2024/11/05	1	478.50	0	0.00	479.50	1	2,220	0.05%
2024/11/04	1	478.00	2	485.00	482.50	-1	2,244	-0.04%
2024/11/01	0	0.00	10	481.05	486.00	-10	2,263	-0.44%
2024/10/30	6	485.75	0	0.00	478.50	6	2,228	0.27%
2024/10/29	1	481.00	0	0.00	484.00	1	2,239	0.04%
2024/10/28	5	486.20	0	483.00	483.00	5	2,278	0.22%
2024/10/25	0	489.00	1.2	489.93	489.50	-1.2	2,321	-0.05%
2024/10/24	3.1	482.53	3.1	488.39	483.00	0	2,333	0.00%
2024/10/23	3.1	476.31	0	0.00	473.50	3.1	2,296	0.13%
2024/10/22	3.1	479.40	1	481.50	481.00	2.1	2,283	0.09%
2024/10/21	3	474.17	0	0.00	476.00	3	2,286	0.13%
2024/10/18	3	466.83	4	467.38	465.00	-1	2,286	-0.04%
2024/10/17	0.2	467.44	1	470.00	467.00	-0.8	2,289	-0.04%
2024/10/16	4.1	478.52	0	0.00	477.50	4.1	2,253	0.18%
2024/10/15	4	486.00	1.2	491.32	489.50	2.8	2,240	0.12%
2024/10/14	1	484.00	0.1	484.50	485.00	0.9	2,239	0.04%
2024/10/11	0	0.00	1	488.00	483.50	-1	2,274	-0.04%
2024/10/09	0.1	482.50	2	485.00	480.00	-1.9	2,304	-0.08%
2024/10/08	2	473.50	14	474.00	474.00	-12	2,322	-0.52%
2024/10/07	4.1	476.99	0	0.00	479.50	4.1	2,376	0.17%
2024/10/04	0	0.00	6	479.17	481.00	-6	2,414	-0.25%
2024/10/01	2.2	475.80	5	476.20	473.50	-2.8	2,440	-0.12%
2024/09/30	9	477.45	0	0.00	471.00	9	2,491	0.36%
2024/09/27	0	0.00	2.2	496.64	494.00	-2.2	2,532	-0.09%
2024/09/26	0	0.00	2.1	493.93	491.00	-2.1	2,592	-0.08%
2024/09/25	0	0.00	3	491.17	490.00	-3	2,651	-0.11%
2024/09/24	2	473.50	3	480.17	481.00	-1	2,710	-0.04%
2024/09/23	0	479.00	5	476.80	480.50	-5	2,723	-0.18%
2024/09/20	0.1	474.00	1	471.00	470.00	-0.9	2,730	-0.03%
2024/09/18	2	465.00	0	0.00	465.00	2	2,719	0.07%
2024/09/16	6.6	478.08	0	0.00	468.00	6.6	2,731	0.24%
2024/09/13	1.1	502.67	0	0.00	506.00	1.1	2,667	0.04%
2024/09/12	0	0.00	3	510.33	509.00	-3	2,694	-0.11%
2024/09/11	0	0.00	1	499.50	495.50	-1	2,719	-0.04%
2024/09/10	1	489.02	0	0.00	489.00	1	2,736	0.04%
2024/09/09	2	493.75	0	0.00	495.00	2	2,758	0.07%
2024/09/06	0	0.00	3.1	506.71	504.00	-3.1	2,831	-0.11%
2024/09/05	7.1	495.98	0	0.00	488.50	7.1	2,906	0.24%
2024/09/04	3.2	510.24	1	516.00	510.00	2.2	2,950	0.07%
2024/09/03	0	0.00	2	533.00	533.00	-2	3,024	-0.07%
2024/09/02	0	0.00	1	543.00	537.00	-1	3,148	-0.03%
2024/08/30	0	0.00	5	540.40	535.00	-5	3,273	-0.15%
2024/08/29	0	0.00	5	539.60	537.00	-5	3,375	-0.15%
2024/08/28	6	529.83	0	0.00	532.00	6	3,510	0.17%
2024/08/27	1	533.00	0	0.00	535.00	1	3,623	0.03%
2024/08/26	2.1	541.86	0.1	542.00	537.00	2.1	3,712	0.06%
2024/08/23	9	539.67	0	0.00	540.00	9	3,805	0.24%
2024/08/22	0	0.00	2	551.00	545.00	-2	3,857	-0.05%
2024/08/21	6	541.17	0	0.00	537.00	6	3,893	0.16%
2024/08/20	0	0.00	4.2	553.05	547.00	-4.2	3,909	-0.11%
2024/08/19	0	0.00	8.4	548.69	550.00	-8.4	3,937	-0.21%
2024/08/16	0	0.00	3	527.02	526.00	-3	3,917	-0.08%
2024/08/15	6	519.34	0	0.00	517.00	6	3,931	0.15%
2024/08/14	2	524.00	6	528.67	529.00	-4	3,966	-0.10%
2024/08/13	0	0.00	2	513.50	518.00	-2	3,990	-0.05%
2024/08/12	0	0.00	10	507.70	509.00	-10	4,037	-0.25%
2024/08/09	5	496.57	3	507.33	499.50	2	4,060	0.05%
2024/08/08	4	489.38	2	494.00	487.00	2	4,076	0.05%
2024/08/07	5	479.80	1	490.00	489.00	4	4,078	0.10%
2024/08/06	4	469.13	4	463.50	463.50	0	4,111	0.00%
2024/08/05	7	468.86	5	466.40	465.00	2	4,113	0.05%
2024/08/02	7	507.43	1	518.00	500.00	6	4,100	0.15%
2024/08/01	3	517.67	1	521.00	517.00	2	4,128	0.05%
2024/07/31	5	513.60	5	520.60	512.00	0	4,128	0.00%
2024/07/30	3	494.17	2	495.25	502.00	1	4,098	0.02%
2024/07/29	4.1	512.11	2	515.00	502.00	2.1	4,101	0.05%
2024/07/26	2	521.50	2	520.00	520.00	0	4,100	0.00%
2024/07/23	1	524.00	3	526.33	527.00	-2	4,132	-0.05%
2024/07/22	2	516.64	0	0.00	513.00	2	4,183	0.05%
2024/07/19	7	536.00	1	534.00	534.00	6	4,197	0.14%
2024/07/18	3.1	542.61	0.1	544.00	544.00	3	4,227	0.07%
2024/07/17	1	551.00	0	0.00	555.00	1	4,231	0.02%
2024/07/16	3.1	562.27	0	0.00	559.00	3.1	4,329	0.07%
2024/07/12	0.1	570.00	0	0.00	571.00	0.1	4,411	0.00%
2024/07/10	1	563.00	1	568.99	570.00	0	4,454	0.00%
2024/07/09	0	568.00	2.6	568.56	573.00	-2.6	4,428	-0.06%
2024/07/08	0.4	546.43	0	0.00	553.00	0.4	4,374	0.01%
2024/07/05	0.3	547.62	0.3	550.00	554.00	0	4,345	0.00%
2024/07/01	0.1	536.04	0	0.00	531.00	0.1	4,167	0.00%
2024/06/28	2	532.00	2	540.00	546.00	0	4,117	0.00%
2024/06/27	0	525.00	0	0.00	530.00	0	4,036	0.00%
2024/06/26	1	532.00	0	0.00	530.00	1	4,030	0.02%
2024/06/24	0	550.00	0	0.00	531.00	0	4,087	0.00%
2024/06/21	0	559.00	0	0.00	560.00	0	4,128	0.00%
2024/06/20	2	564.99	2	563.00	563.00	0	4,095	0.00%
2024/06/19	1	559.00	1	557.00	558.00	0	4,114	0.00%
2024/06/17	1	560.96	0	0.00	561.00	1	4,184	0.02%
2024/06/14	1	566.00	0	0.00	569.00	1	4,232	0.02%
2024/06/13	1	553.01	4.4	566.95	573.00	-3.4	4,272	-0.08%
2024/06/11	0	534.00	0	0.00	534.00	0	4,244	0.00%
2024/06/06	0.2	534.00	0	0.00	536.00	0.2	4,139	0.00%
2024/06/05	0.1	525.00	0	0.00	523.00	0.1	4,073	0.00%
2024/06/04	0	541.00	1	528.00	534.00	-1	4,064	-0.02%
2024/06/03	6	553.00	3	551.67	550.00	3	4,026	0.07%
2024/05/31	1.1	553.26	0	0.00	543.00	1.1	3,987	0.03%
2024/05/29	0	0.00	0.8	553.48	561.00	-0.8	3,962	-0.02%
2024/05/27	0	537.00	0	0.00	532.00	0	3,963	0.00%
2024/05/24	0.1	531.00	0	0.00	528.00	0.1	4,078	0.00%
2024/05/23	1	541.00	1	539.00	539.00	0	4,111	0.00%
2024/05/22	0	0.00	1	537.00	537.00	-1	4,272	-0.02%
2024/05/20	1	525.00	1	538.00	531.00	0	4,477	0.00%
2024/05/17	1.2	532.03	0	0.00	530.00	1.2	4,647	0.03%
2024/05/16	0	0.00	1	543.00	547.00	-1	4,623	-0.02%
2024/05/15	1	531.04	0	0.00	531.00	1	4,592	0.02%
2024/05/10	0	523.00	0	0.00	517.00	0	4,653	0.00%
2024/05/09	1	530.00	0	0.00	532.00	1	4,636	0.02%
2024/05/07	0	0.00	0	524.00	525.00	0	4,646	0.00%
2024/05/02	0.1	510.00	0	0.00	511.00	0.1	4,602	0.00%
2024/04/30	0.1	519.44	0	0.00	518.00	0.1	4,599	0.00%
2024/04/26	1	516.00	1	521.00	520.00	0	4,592	0.00%
2024/04/22	0.2	513.67	0	0.00	504.00	0.2	4,535	0.00%
2024/04/17	0	0.00	0	568.00	570.00	0	4,335	0.00%
2024/04/16	0.1	552.00	4	551.00	551.00	-4	4,292	-0.09%
2024/04/12	0	0.00	0	570.00	569.00	0	4,268	0.00%
2024/04/11	0	566.00	0	0.00	567.00	0	4,263	0.00%
2024/04/09	0	0.00	0.2	566.00	568.00	-0.2	4,271	0.00%
2024/03/28	0	553.00	0	555.00	557.00	0	4,241	0.00%
2024/03/26	0.1	568.95	0	0.00	565.00	0.1	4,184	0.00%
2024/03/25	0	584.00	0	0.00	584.00	0	4,143	0.00%
2024/03/22	0	578.00	0	0.00	591.00	0	4,212	0.00%
2024/03/21	0.1	575.00	0	0.00	584.00	0.1	4,211	0.00%
2024/03/20	1	591.77	0	587.00	588.00	1	4,194	0.02%
2024/03/19	2	586.00	2	591.00	591.00	0	4,207	0.00%
2024/03/18	5.1	578.61	5	584.79	590.00	0.1	4,189	0.00%
2024/03/15	7	588.57	8.2	590.58	594.00	-1.2	4,140	-0.03%
2024/03/14	7.1	580.73	7	582.97	580.00	0.1	4,076	0.00%
2024/03/13	0	594.00	0	0.00	593.00	0	4,006	0.00%
2024/03/12	2.2	597.21	0	0.00	601.00	2.2	3,965	0.05%
2024/03/11	3	602.67	3	599.33	604.00	0	3,944	0.00%
2024/03/08	5.4	600.67	5.3	590.33	587.00	0.1	3,893	0.00%
2024/03/07	1.3	604.00	2	597.50	601.00	-0.8	3,784	-0.02%
2024/03/06	3	595.00	4	595.98	600.00	-1	3,721	-0.03%
2024/03/05	5	577.38	3	579.67	584.00	2	3,678	0.06%
2024/03/04	4	572.25	3.3	573.33	573.00	0.7	3,654	0.02%
2024/03/01	0.1	572.00	0.2	572.00	565.00	-0.1	3,577	0.00%
2024/02/29	0.2	568.00	0	0.00	569.00	0.2	3,558	0.01%
2024/02/27	0	570.67	2.1	568.29	567.00	-2	3,512	-0.06%
2024/02/26	2	542.98	0	0.00	551.00	2	3,377	0.06%
2024/02/23	0	556.33	2	554.04	547.00	-2	3,326	-0.06%
2024/02/22	5	520.60	6.5	522.47	532.00	-1.5	3,143	-0.05%
2024/02/21	2.2	494.73	0.1	503.00	501.00	2.2	3,011	0.07%
2024/02/20	7.2	505.27	12.4	507.92	487.50	-5.1	2,931	-0.18%
2024/02/19	0	0.00	1	474.00	470.00	-1	2,728	-0.04%
2024/02/16	2	473.75	1	469.50	473.50	1	2,719	0.04%
2024/02/15	1.1	461.43	0	0.00	469.00	1.1	2,722	0.04%
2024/02/05	1.1	460.69	0	0.00	463.50	1.1	2,699	0.04%
2024/02/02	5	465.10	3.5	468.11	469.50	1.5	2,672	0.06%
2024/02/01	1	463.02	1	463.50	464.50	0	2,593	0.00%
2024/01/31	1	465.00	7.2	468.40	469.50	-6.2	2,610	-0.24%
2024/01/29	3	450.83	2	456.50	455.50	1	2,572	0.04%
2024/01/26	1.1	451.60	1	451.50	453.50	0.1	2,582	0.00%
2024/01/25	4	456.74	7	458.21	459.00	-3	2,587	-0.12%
2024/01/24	1	445.53	0	0.00	448.50	1	2,554	0.04%
2024/01/22	5	450.10	4	449.50	449.50	1	2,507	0.04%
2024/01/19	2	451.50	2	456.50	458.00	0	2,507	0.00%
2024/01/18	2	440.75	0	0.00	440.00	2	2,484	0.08%
2024/01/17	0.1	444.25	0	0.00	438.50	0.1	2,467	0.00%
2024/01/15	3	454.33	4	454.63	455.00	-1	2,503	-0.04%
2024/01/12	1	450.00	0	0.00	447.00	1	2,506	0.04%
2024/01/11	7.1	453.13	6	450.50	450.50	1.1	2,507	0.04%
2024/01/10	3	453.33	2	454.00	456.00	1	2,510	0.04%
2024/01/09	0	450.00	0	0.00	451.50	0	2,508	0.00%
2024/01/08	5	452.70	3	448.50	450.50	2	2,497	0.08%
2024/01/05	0.2	449.05	0	0.00	450.50	0.2	2,518	0.01%
2024/01/03	1.1	451.52	2	452.50	452.00	-1	2,536	-0.04%
2024/01/02	1.1	462.00	0	0.00	458.00	1.1	2,504	0.05%
2023/12/27	2.2	472.20	0	0.00	468.00	2.2	2,479	0.09%
2023/12/26	0	0.00	1	477.00	479.00	-1	2,443	-0.04%
2023/12/25	1	464.50	0	0.00	470.00	1	2,428	0.04%
2023/12/22	0	0.00	1	462.00	464.00	-1	2,433	-0.04%
2023/12/21	1	459.48	0	0.00	459.00	1	2,426	0.04%
2023/12/20	0	464.00	0	0.00	465.50	0	2,448	0.00%
2023/12/19	2	458.50	1	472.50	474.00	1	2,409	0.04%
2023/12/18	2.1	469.10	0	0.00	470.00	2.1	2,374	0.09%
2023/12/15	2.1	489.66	2	479.98	479.00	0.1	2,346	0.00%
2023/12/14	0	0.00	1.2	489.23	492.00	-1.2	2,324	-0.05%
2023/12/13	0	0.00	4	460.50	468.50	-4	2,274	-0.18%
2023/12/12	0	0.00	0.1	455.00	457.00	-0.1	2,260	0.00%
2023/12/07	0.1	443.00	0	0.00	441.50	0.1	2,327	0.00%
2023/12/01	0	449.50	0	0.00	449.00	0	2,506	0.00%
2023/11/30	0.1	452.43	0	453.00	449.50	0	2,544	0.00%
2023/11/29	0	0.00	1	460.00	462.50	-1	2,517	-0.04%
2023/11/28	0	0.00	1	452.00	451.50	-1	2,503	-0.04%
2023/11/27	4	455.75	9.4	452.51	449.00	-5.4	2,541	-0.21%
2023/11/24	0	0.00	2	442.50	439.00	-2	2,517	-0.08%
2023/11/16	0.1	414.00	0	0.00	416.00	0.1	2,484	0.00%
2023/11/13	4	412.75	4.1	411.96	412.00	-0.1	2,499	0.00%
2023/11/09	1	411.00	1	413.00	412.50	0	2,519	0.00%
2023/11/08	4	412.00	4	415.88	415.00	0	2,532	0.00%
2023/11/07	0	0.00	1	409.97	406.00	-1	2,499	-0.04%
2023/11/03	1	406.50	0	0.00	405.50	1	2,543	0.04%
2023/10/30	2	405.00	0	0.00	405.00	2	2,718	0.07%
2023/10/27	1	386.00	0	0.00	391.50	1	2,717	0.04%
2023/10/24	0.1	392.00	1	395.50	395.50	-0.9	2,782	-0.03%
2023/10/23	2.1	399.83	0	0.00	396.50	2.1	2,775	0.07%
2023/10/20	0	420.00	0	0.00	423.00	0	2,709	0.00%
2023/10/17	0.1	417.50	0	0.00	415.50	0.1	2,776	0.00%
2023/10/13	0	0.00	3	422.50	422.00	-3	2,831	-0.11%
2023/10/05	0	0.00	1	410.00	410.00	-1	2,823	-0.04%
2023/09/22	0.1	390.50	0	0.00	392.50	0.1	2,812	0.00%
2023/09/21	0.1	393.00	0	0.00	390.00	0.1	2,807	0.00%
2023/09/20	3	411.17	3	402.50	404.00	0	2,749	0.00%
2023/09/19	0	0.00	0.1	413.50	414.00	-0.1	2,735	0.00%
2023/09/15	0.2	417.50	0	0.00	416.00	0.2	2,712	0.01%
2023/09/14	2	403.25	2	409.25	411.00	0	2,701	0.00%
2023/09/13	1	395.50	0	0.00	395.00	1	2,674	0.04%
2023/09/11	0.1	409.50	0	0.00	405.00	0.1	2,643	0.00%
2023/09/07	1	445.50	0	0.00	446.00	1	2,534	0.04%
2023/09/06	0	0.00	1	447.00	448.50	-1	2,521	-0.04%
2023/09/05	1	436.50	1	432.50	449.00	0	2,507	0.00%
2023/09/04	2	431.25	0	0.00	435.00	2	2,478	0.08%
2023/08/31	0.1	422.00	0	0.00	418.00	0.1	2,468	0.00%
2023/08/29	3	422.67	3	424.50	424.50	0	2,402	0.00%
2023/08/22	4.1	414.93	4	412.50	412.00	0.1	2,465	0.00%
2023/08/17	0	0.00	2	407.50	407.50	-2	2,432	-0.08%
2023/08/15	2	404.00	0	0.00	404.00	2	2,421	0.08%
2023/08/14	0	0.00	0	404.50	408.00	0	2,421	0.00%
2023/08/11	1	397.50	1	401.50	398.00	0	2,414	0.00%
2023/08/07	2.1	409.01	0	0.00	415.00	2.1	2,346	0.09%
2023/08/04	0.1	429.50	0	0.00	428.00	0.1	2,307	0.00%
2023/08/02	2	437.03	2	439.50	439.00	0	2,261	0.00%
2023/07/28	0	0.00	1	423.00	423.50	-1	2,184	-0.05%
2023/07/26	0	0.00	0.2	400.50	399.50	-0.2	2,140	-0.01%
2023/07/24	3	408.67	3	406.50	406.50	0	2,209	0.00%
2023/07/21	4	401.00	4	408.75	415.00	0	2,218	0.00%
2023/07/19	3	417.00	3	415.00	415.00	0	2,300	0.00%
2023/07/18	6	412.00	6	416.47	417.50	0	2,328	0.00%
2023/07/17	0	0.00	0.1	408.00	408.50	-0.1	2,304	0.00%
2023/07/13	3.1	401.08	4.1	404.48	399.50	-1	2,307	-0.04%
2023/07/12	0	0.00	1	394.00	394.50	-1	2,323	-0.04%
2023/07/11	0.1	390.50	0	0.00	390.50	0.1	2,340	0.00%
2023/07/10	0.1	381.00	0	0.00	379.00	0.1	2,347	0.00%
2023/07/06	1	385.01	0	0.00	385.00	1	2,357	0.04%
2023/07/04	3	393.67	2	393.50	393.50	1	2,306	0.04%
2023/07/03	0	0.00	0.1	393.50	392.00	-0.1	2,315	0.00%
2023/06/30	1	384.50	0	0.00	387.50	1	2,337	0.04%
2023/06/29	5	393.60	5.2	392.94	393.00	-0.2	2,319	-0.01%
2023/06/27	1	385.50	0	0.00	388.00	1	2,384	0.04%
2023/06/21	0	389.00	0	0.00	391.00	0	2,401	0.00%
2023/06/20	1.1	393.07	0	0.00	392.00	1.1	2,385	0.04%
2023/06/16	0.1	400.50	0	0.00	401.00	0.1	2,419	0.00%
2023/06/15	4.1	409.22	4	406.50	407.00	0.1	2,404	0.00%
2023/06/14	0.1	406.00	0	0.00	407.00	0.1	2,439	0.00%
2023/06/13	0	0.00	1.1	411.87	414.50	-1.1	2,458	-0.04%
2023/06/09	0	0.00	0	402.00	403.00	0	2,477	0.00%
2023/06/08	0	0.00	0	395.50	395.00	0	2,479	0.00%
2023/06/07	0	400.00	0.1	400.00	401.50	0	2,477	0.00%
2023/05/31	2.1	379.15	2	384.00	382.00	0.1	2,508	0.00%
2023/05/30	0.1	379.00	0	0.00	378.00	0.1	2,502	0.00%
2023/05/29	1	388.50	1	392.39	388.00	0	2,503	0.00%
2023/05/26	1	378.00	2.1	376.83	379.00	-1.1	2,514	-0.04%
2023/05/22	2.1	375.88	3	375.17	375.50	-0.9	2,786	-0.03%
2023/05/18	2	374.75	3	373.83	373.50	-1	2,845	-0.04%
2023/05/16	0	0.00	1	374.00	374.00	-1	2,885	-0.03%
2023/05/15	4	367.51	5	368.50	368.00	-1	2,925	-0.03%
2023/05/12	2	366.50	1	368.00	369.00	1	2,955	0.03%
2023/05/11	0	0.00	1	373.00	373.00	-1	2,975	-0.03%
2023/05/10	0	0.00	2	366.75	368.50	-2	3,057	-0.07%
2023/05/09	3	362.67	0	0.00	364.50	3	3,065	0.10%
2023/05/08	0	0.00	1	373.00	369.00	-1	3,087	-0.03%
2023/05/05	2	367.50	0	0.00	366.00	2	3,097	0.06%
2023/05/04	0	0.00	2	370.00	373.50	-2	3,154	-0.06%
2023/05/03	1	368.00	1	367.00	368.00	0	3,168	0.00%
2023/05/02	0	0.00	1	365.00	363.50	-1	3,204	-0.03%
2023/04/28	3	355.67	1	358.50	359.00	2	3,255	0.06%
2023/04/27	2	360.00	6	354.92	359.00	-4	3,232	-0.12%
2023/04/26	2	339.00	0	0.00	345.00	2	3,181	0.06%
2023/04/25	2.1	352.46	0	0.00	344.50	2.1	3,192	0.06%
2023/04/21	1.2	376.22	0	0.00	367.00	1.2	3,078	0.04%
2023/04/20	0.1	383.00	0	0.00	385.00	0.1	3,058	0.00%
2023/04/19	1	391.00	0	0.00	387.00	1	3,124	0.03%
2023/04/18	0	0.00	0.1	395.23	392.50	-0.1	3,169	0.00%
2023/04/17	0	0.00	1	394.97	400.00	-1	3,146	-0.03%
2023/04/13	1	384.00	0	0.00	383.00	1	3,097	0.03%
2023/04/11	2	379.50	3	384.67	385.00	-1	3,075	-0.03%
2023/04/07	1.1	379.14	0	0.00	379.00	1.1	3,090	0.04%
2023/04/06	1	382.00	0	0.00	380.00	1	3,100	0.03%
2023/03/31	0	0.00	2.1	386.29	387.50	-2.1	3,089	-0.07%
2023/03/30	1	379.50	0	0.00	382.50	1	3,126	0.03%
2023/03/29	0	0.00	2	387.50	379.50	-2	3,187	-0.06%
2023/03/28	3.2	384.41	1	387.00	380.00	2.2	3,238	0.07%
2023/03/27	3	392.83	6	396.25	393.00	-3	3,268	-0.09%
2023/03/24	7	397.50	0	0.00	396.00	7	3,350	0.21%
2023/03/23	1	395.50	1	393.00	396.50	0	3,364	0.00%
2023/03/17	0	0.00	2	401.50	397.50	-2	3,454	-0.06%
2023/03/15	1	386.00	1	391.83	384.00	0	3,477	0.00%
2023/03/14	0	378.75	0	0.00	379.00	0	3,555	0.00%
2023/03/13	0	0.00	2	381.50	386.00	-2	3,605	-0.06%
2023/03/10	1	380.50	1	385.00	379.50	0	3,649	0.00%
2023/03/09	3	393.50	7	391.86	390.50	-4	3,713	-0.11%
2023/03/08	1	383.00	1	382.50	387.00	0	3,807	0.00%
2023/03/07	1	384.50	0	0.00	387.50	1	3,900	0.03%
2023/03/06	1	387.50	2	390.74	388.00	-1	3,973	-0.03%
2023/03/03	6	382.00	1	379.50	379.50	5	4,040	0.12%
2023/03/01	5	377.20	5	379.40	379.00	0	4,196	0.00%
2023/02/24	0	0.00	1	389.00	380.00	-1	4,217	-0.02%
2023/02/23	2	389.50	10.1	381.83	382.50	-8.1	4,205	-0.19%
2023/02/22	5	369.00	3	373.50	370.50	2	4,100	0.05%
2023/02/21	1	371.00	2	376.50	370.50	-1	4,056	-0.02%
2023/02/20	2	363.75	2	370.50	368.00	0	4,054	0.00%
2023/02/17	3	358.50	0	0.00	359.50	3	4,071	0.07%
2023/02/16	3	357.83	0	0.00	359.50	3	4,142	0.07%
2023/02/14	0	0.00	2.1	351.90	355.00	-2.1	4,187	-0.05%
2023/02/13	4.1	347.35	0	0.00	345.00	4.1	4,217	0.10%
2023/02/10	1	353.60	1	358.50	357.00	0	4,225	0.00%
2023/02/09	1	362.50	2	360.75	361.50	-1	4,236	-0.02%
2023/02/08	1	361.38	9	356.00	364.50	-8	4,221	-0.19%
2023/02/07	1	330.50	3	332.50	334.00	-2	4,159	-0.05%
2023/02/06	6	337.75	6	337.00	333.00	0	4,186	0.00%
2023/02/03	1	343.50	5	348.50	348.00	-4	4,222	-0.09%
2023/02/02	2	338.50	6	340.00	347.00	-4	4,289	-0.09%
2023/02/01	2	324.25	0	0.00	329.50	2	4,259	0.05%
2023/01/31	2	319.51	0	0.00	320.00	2	4,254	0.05%
2023/01/17	3	318.50	0	0.00	316.50	3	4,242	0.07%
2023/01/16	1	320.99	0	0.00	321.00	1	4,267	0.02%
2023/01/13	2	322.00	0	0.00	317.50	2	4,297	0.05%
2023/01/12	0	0.00	6	322.42	323.00	-6	4,298	-0.14%
2023/01/11	6	321.00	0	0.00	323.00	6	4,309	0.14%
2023/01/10	0	0.00	4	325.88	323.50	-4	4,349	-0.09%
2023/01/09	0	0.00	4	316.88	321.00	-4	4,328	-0.09%
2023/01/06	9	304.39	6	301.08	307.00	3	4,315	0.07%
2023/01/05	4	291.00	1	292.00	289.00	3	4,319	0.07%
2023/01/04	3	291.00	3	290.33	289.00	0	4,412	0.00%
2022/12/30	4	285.50	5	283.90	281.00	-1	4,566	-0.02%
2022/12/29	1	281.50	0	0.00	282.50	1	4,602	0.02%
2022/12/28	7	285.50	7	283.00	283.00	0	4,670	0.00%
2022/12/27	2	295.00	2	293.50	293.00	0	4,686	0.00%
2022/12/19	0	295.00	0	0.00	294.00	0	4,828	0.00%
2022/12/16	1	294.00	0	0.00	293.00	1	4,772	0.02%
2022/12/14	0	0.00	1	298.00	301.50	-1	4,701	-0.02%
2022/12/13	1	294.03	0	0.00	292.50	1	4,687	0.02%
2022/12/09	0	300.00	0	0.00	299.50	0	4,708	0.00%
2022/12/07	5	304.20	4	300.00	297.50	1	4,695	0.02%
2022/12/06	9	315.78	8	308.25	305.50	1	4,686	0.02%
2022/12/05	0	325.00	0	0.00	322.50	0	4,644	0.00%
2022/12/02	0	326.50	0	0.00	326.00	0	4,620	0.00%
2022/12/01	0	0.00	0.6	326.50	333.00	-0.6	4,607	-0.01%
2022/11/30	6	313.83	6	315.50	317.00	0	4,584	0.00%
2022/11/29	0	317.00	2	312.75	314.50	-2	4,490	-0.04%
2022/11/28	10	325.10	8	323.50	321.50	2	4,403	0.05%
2022/11/24	8	329.50	8	333.13	343.00	0	4,250	0.00%
2022/11/23	1	328.50	1	331.00	327.00	0	4,134	0.00%
2022/11/22	5	322.00	5	323.50	323.50	0	4,091	0.00%
2022/11/21	3	324.01	3	327.50	325.00	0	4,059	0.00%
2022/11/18	9	326.22	4.5	320.28	321.00	4.5	4,037	0.11%
2022/11/16	4	315.00	14	319.07	322.00	-10	4,023	-0.25%
2022/11/15	4.1	312.35	1	317.00	315.00	3.1	3,960	0.08%
2022/11/14	4	306.38	5	310.00	307.50	-1	3,900	-0.03%
2022/11/11	10	302.10	5	300.20	300.50	5	3,821	0.13%
2022/11/10	0	0.00	0.5	282.00	283.00	-0.5	3,737	-0.01%
2022/11/09	4	275.00	4	277.50	284.00	0	3,719	0.00%
2022/11/08	2.1	269.90	0	0.00	268.00	2.1	3,698	0.06%
2022/11/07	1	270.50	3	271.67	274.00	-2	3,674	-0.05%
2022/11/03	4	257.50	4	260.63	264.00	0	3,673	0.00%
2022/11/02	10	261.10	7	262.93	262.00	3	3,651	0.08%
2022/11/01	4	260.50	3	262.00	259.50	1	3,623	0.03%
2022/10/31	5.2	242.17	5	244.12	255.00	0.2	3,567	0.01%
2022/10/28	4	255.00	4	255.50	255.50	0	3,472	0.00%
2022/10/27	4	258.50	4	256.50	256.50	0	3,470	0.00%
2022/10/26	0	253.50	1	254.50	254.50	-1	3,478	-0.03%
2022/10/25	3	256.00	3	251.50	251.50	0	3,493	0.00%
2022/10/24	5	259.90	4	263.50	260.00	1	3,518	0.03%
2022/10/20	6.1	249.01	6	251.67	253.00	0.1	3,502	0.00%
2022/10/18	0	250.50	0	0.00	252.00	0	3,478	0.00%
2022/10/14	1	245.50	6	248.25	246.00	-5	3,481	-0.14%
2022/10/13	3	237.50	1	243.50	234.00	2	3,482	0.06%
2022/10/12	1	245.00	0	0.00	242.00	1	3,444	0.03%
2022/10/11	10.7	248.65	9	247.28	247.00	1.7	3,398	0.05%
2022/10/07	1	260.50	2	262.00	259.50	-1	3,381	-0.03%
2022/10/06	2	278.50	1	278.50	278.50	1	3,317	0.03%
2022/10/05	1	284.00	2	284.75	279.50	-1	3,306	-0.03%
2022/10/03	1	264.50	1	270.50	269.00	0	3,284	0.00%
2022/09/30	2	264.50	3	265.67	270.00	-1	3,312	-0.03%
2022/09/29	3	266.00	3	266.67	266.00	0	3,309	0.00%
2022/09/28	6	280.00	6	272.33	271.50	0	3,311	0.00%
2022/09/27	4	290.13	3	289.00	289.00	1	3,318	0.03%
2022/09/26	3	292.00	3	297.17	294.50	0	3,296	0.00%
2022/09/23	1	305.99	1	308.50	303.50	0	3,256	0.00%
2022/09/22	0	0.00	1	301.00	305.50	-1	3,268	-0.03%
2022/09/21	5	302.10	5	305.50	305.50	0	3,254	0.00%
2022/09/20	10	307.55	9	302.50	305.00	1	3,243	0.03%
2022/09/19	10	312.70	10	305.75	306.00	0	3,245	0.00%
2022/09/16	5	315.10	5	318.50	318.50	0	3,208	0.00%
2022/09/14	8	311.50	8	317.50	321.50	0	3,239	0.00%
2022/09/13	1	318.00	32	318.98	317.50	-31	3,197	-0.97%
2022/09/12	32	313.47	0	0.00	313.00	32	3,167	1.01%
2022/09/08	4	321.25	89	322.61	331.50	-85	3,126	-2.72%
2022/09/07	7	319.00	8	320.88	319.50	-1	3,089	-0.03%
2022/09/06	2	332.00	1	341.00	330.00	1	3,033	0.03%
2022/09/05	4	332.38	5	331.40	331.00	-1	2,989	-0.03%
2022/09/02	9	334.61	9	333.67	332.50	0	2,975	0.00%
2022/09/01	11	335.59	9	333.17	333.00	2	2,956	0.07%
2022/08/31	8	342.69	11	344.95	346.00	-3	2,919	-0.10%
2022/08/30	9	345.22	8	343.00	343.00	1	2,919	0.03%
2022/08/29	7	342.93	5	342.00	342.00	2	2,912	0.07%
2022/08/26	6	352.42	6	356.25	353.50	0	2,911	0.00%
2022/08/25	0.1	348.50	0	0.00	350.00	0.1	2,901	0.00%
2022/08/24	10	350.20	10	343.65	343.50	0	2,903	0.00%
2022/08/23	2	356.50	2	352.50	352.50	0	2,902	0.00%
2022/08/22	1	359.50	1	362.50	361.00	0	2,924	0.00%
2022/08/19	6	367.08	6	363.00	364.50	0	2,932	0.00%
2022/08/18	0	0.00	1	364.00	365.00	-1	2,951	-0.03%
2022/08/17	1	357.00	0	0.00	361.00	1	2,943	0.03%
2022/08/16	4	362.88	0	0.00	361.00	4	2,944	0.14%
2022/08/12	5	337.20	9	342.72	349.50	-4	2,931	-0.14%
2022/08/11	0	0.00	2	336.75	336.50	-2	2,941	-0.07%
2022/08/10	6	331.92	0	0.00	329.50	6	2,947	0.20%
2022/08/09	1	341.58	1	345.00	344.00	0	2,939	0.00%
2022/08/08	3	349.50	3	354.50	349.50	0	2,979	0.00%
2022/08/05	4	349.50	4	352.74	352.00	0	2,977	0.00%
2022/08/04	2	337.50	13	338.69	344.00	-11	2,982	-0.37%
2022/08/03	4	339.25	33	341.44	343.00	-29	2,981	-0.97%
2022/08/02	6	337.50	6	339.00	339.00	0	2,960	0.00%
2022/08/01	11	340.09	21	347.95	347.00	-10	2,923	-0.34%
2022/07/29	12	343.67	0	0.00	342.00	12	2,882	0.42%
2022/07/28	5	355.30	5	354.00	354.00	0	2,832	0.00%
2022/07/27	6	349.00	6.1	354.67	355.50	-0.1	2,796	0.00%
2022/07/26	22.1	355.10	22	349.32	352.50	0.1	2,774	0.00%
2022/07/25	24	365.77	13	362.77	362.00	11	2,774	0.40%
2022/07/22	31	369.85	0	0.00	369.00	31	2,767	1.12%
2022/07/21	7	362.57	7	365.36	371.50	0	2,748	0.00%
2022/07/20	4	359.00	35	357.53	354.00	-31	2,722	-1.14%
2022/07/19	36	340.00	5	339.00	339.00	31	2,694	1.15%
2022/07/18	1	345.00	2	342.50	346.00	-1	2,692	-0.04%
2022/07/15	14	326.61	14	333.96	332.50	0	2,657	0.00%
2022/07/14	12	316.25	12	319.33	320.00	0	2,618	0.00%
2022/07/13	11	320.36	11	315.14	313.50	0	2,625	0.00%
2022/07/12	6	310.42	7	312.71	313.50	-1	2,599	-0.04%
2022/07/11	2	332.75	12	331.21	330.50	-10	2,538	-0.39%
2022/07/08	0	334.00	0	0.00	335.00	0	2,535	0.00%
2022/07/07	10	323.95	10	328.00	328.00	0	2,512	0.00%
2022/07/06	1	319.00	16	316.53	313.00	-15	2,472	-0.61%
2022/07/05	9	332.61	9	323.22	324.00	0	2,417	0.00%
2022/07/04	3	343.00	3	346.67	339.50	0	2,364	0.00%
2022/07/01	4	360.50	4	347.00	347.00	0	2,329	0.00%
2022/06/30	1	362.00	1	357.50	363.00	0	2,343	0.00%
2022/06/29	4	375.00	4	374.50	374.50	0	2,352	0.00%
2022/06/28	6	378.33	6	376.50	376.50	0	2,343	0.00%
2022/06/27	3	389.01	3	395.33	388.00	0	2,332	0.00%
2022/06/21	0	0.00	0.1	416.00	419.00	-0.1	2,259	0.00%
2022/06/20	5	412.00	4	404.50	404.50	1	2,263	0.04%
2022/06/17	2	417.49	2	431.75	432.00	0	2,241	0.00%
2022/06/14	3	425.83	3	428.50	428.50	0	2,265	0.00%
2022/06/13	1	435.50	1	433.50	433.50	0	2,265	0.00%
2022/05/31	0	443.00	0	0.00	445.00	0	2,306	0.00%
2022/05/30	5	441.10	2	441.50	443.50	3	2,306	0.13%
2022/05/26	0	0.00	0	422.00	417.50	0	2,308	0.00%
2022/05/18	0	432.00	0	0.00	432.00	0	2,401	0.00%
2022/05/16	3	426.67	3	427.00	427.00	0	2,387	0.00%
2022/05/12	1	411.00	1	410.00	410.50	0	2,364	0.00%
2022/05/11	1	415.50	1	415.00	415.00	0	2,375	0.00%
2022/04/29	1	408.00	5	405.10	407.50	-4	2,453	-0.16%
2022/04/28	2	388.25	2	390.25	395.00	0	2,430	0.00%
2022/04/27	1	372.52	1	382.00	382.50	0	2,409	0.00%
2022/04/25	1	382.00	1	390.00	392.00	0	2,372	0.00%
2022/04/22	0	0.00	0.3	396.50	395.00	-0.3	2,329	-0.01%
2022/04/20	1	403.50	1	406.00	405.00	0	2,303	0.00%
2022/04/19	1	407.50	2	405.50	400.00	-1	2,302	-0.04%
2022/04/18	1.3	397.65	1	406.50	405.50	0.3	2,311	0.01%
2022/04/15	6	404.50	1	398.50	398.00	5	2,318	0.22%
2022/04/14	1	414.00	1	416.50	416.00	0	2,325	0.00%
2022/04/13	1	414.00	0	0.00	413.50	1	2,341	0.04%
2022/04/12	0	0.00	2	396.50	396.00	-2	2,319	-0.09%
2022/04/11	0	397.00	0	0.00	396.00	0	2,318	0.00%
2022/04/07	0	410.50	0	0.00	407.50	0	2,279	0.00%
2022/04/01	0.1	418.86	0	0.00	417.00	0.1	2,220	0.01%
2022/03/31	0.1	434.00	0	0.00	430.50	0.1	2,178	0.00%
2022/03/28	1.1	430.40	0	0.00	430.50	1.1	2,149	0.05%
2022/03/24	1	451.50	0	0.00	452.50	1	2,118	0.05%
2022/03/23	0.1	458.00	0	0.00	457.50	0.1	2,115	0.00%
2022/03/18	0	453.50	0	0.00	455.00	0	2,110	0.00%
2022/03/08	0	452.33	0	0.00	448.00	0	2,039	0.00%
2022/03/07	6.1	451.35	30	451.75	449.00	-23.9	2,030	-1.18%
2022/03/03	30	479.33	0	0.00	477.50	30	2,050	1.46%
2022/03/02	1	469.00	0	0.00	472.00	1	2,036	0.05%
2022/02/25	11	452.96	0	0.00	456.00	11	1,986	0.56%
2022/02/24	15.1	459.81	0	0.00	455.00	15.1	1,927	0.78%
2022/02/23	10	469.90	0	0.00	472.00	10	1,875	0.53%
2022/02/22	10	470.55	0	0.00	476.00	10	1,853	0.54%
2022/02/21	5	473.10	0	0.00	481.50	5	1,822	0.27%
2022/02/18	11	484.14	0	0.00	483.00	11	1,812	0.61%
2022/02/17	11.1	490.53	0	0.00	489.00	11.1	1,798	0.62%
2022/02/16	0	0.00	1	497.00	503.00	-1	1,798	-0.06%
2022/02/15	2	490.50	0	0.00	490.00	2	1,781	0.11%
2022/02/14	11.1	489.53	1	489.00	487.50	10.1	1,765	0.57%
2022/02/11	2	504.06	0	0.00	504.00	2	1,759	0.12%
2022/02/10	0	510.00	0	0.00	510.00	0	1,746	0.00%
2022/02/09	1	495.50	1	513.00	511.00	0	1,720	0.00%
2022/02/07	1	504.00	0	0.00	506.00	1	1,673	0.06%
2022/01/25	0	530.00	0	0.00	531.00	0	1,660	0.00%
2022/01/24	0	0.00	0.1	532.00	535.00	-0.1	1,678	0.00%
2022/01/21	0	540.00	0	0.00	544.00	0	1,691	0.00%
2022/01/18	1	542.00	0	0.00	537.00	1	1,721	0.06%
2022/01/14	0	530.00	0	0.00	532.00	0	1,752	0.00%
2022/01/13	0.1	538.40	0	0.00	540.00	0.1	1,756	0.00%
2022/01/11	0	548.00	0	0.00	543.00	0	1,762	0.00%
2022/01/07	1	551.00	1	554.00	555.00	0	1,748	0.00%
2022/01/06	7	553.14	0	0.00	555.00	7	1,754	0.40%
2022/01/05	2	558.50	0.1	560.00	563.00	1.9	1,759	0.11%
2022/01/04	1.1	559.60	0	0.00	558.00	1.1	1,783	0.06%
2021/12/28	0	0.00	15	578.00	583.00	-15	1,902	-0.79%
2021/12/14	0.1	552.14	0	0.00	545.00	0.1	2,130	0.01%
2021/12/09	1	561.00	0	0.00	558.00	1	2,157	0.05%
2021/12/06	0	0.00	0.1	577.00	577.00	-0.1	2,133	0.00%
2021/11/30	3	538.67	0	0.00	555.00	3	2,122	0.14%
2021/11/26	0	536.00	0	0.00	534.00	0	2,107	0.00%
2021/11/23	8	541.74	0	0.00	544.00	8	2,126	0.38%
2021/11/19	6	550.00	0	0.00	547.00	6	2,134	0.28%
2021/11/15	0	0.00	26	532.85	542.00	-26	2,184	-1.19%
2021/11/12	0	0.00	7	524.43	523.00	-7	2,184	-0.32%
2021/11/09	0	0.00	5.3	513.66	511.00	-5.3	2,190	-0.24%
2021/11/08	0	0.00	0.2	504.00	505.00	-0.2	2,181	-0.01%
2021/11/02	0	0.00	1	500.00	491.50	-1	2,204	-0.05%
2021/11/01	0	0.00	1	495.00	500.00	-1	2,196	-0.05%
2021/10/28	1	499.00	0	0.00	500.00	1	2,189	0.05%
2021/10/27	0	0.00	5	497.50	500.00	-5	2,183	-0.23%
2021/10/25	1	494.00	5	492.00	486.00	-4	2,236	-0.18%
2021/10/20	0.1	482.00	0	0.00	475.00	0.1	2,413	0.00%
2021/10/15	1	465.50	0	0.00	469.00	1	2,468	0.04%
2021/10/13	0.1	452.61	0	0.00	448.50	0.1	2,475	0.00%
2021/10/12	0	473.50	0	0.00	464.00	0	2,451	0.00%
2021/10/07	0	0.00	0.1	494.00	492.00	-0.1	2,414	0.00%
2021/10/06	0	0.00	1	480.50	474.50	-1	2,410	-0.04%
2021/10/01	7	475.02	0	0.00	476.50	7	2,330	0.30%
2021/09/30	0.2	486.50	0	0.00	495.50	0.2	2,323	0.01%
2021/09/29	10.1	478.67	0	0.00	486.00	10.1	2,306	0.44%
2021/09/24	2	511.00	1	517.00	508.00	1	2,304	0.04%
2021/09/22	0	494.50	0	0.00	488.50	0	2,255	0.00%
2021/09/16	3	522.33	0	0.00	518.00	3	2,184	0.14%
2021/09/15	11	520.37	0	0.00	517.00	11	2,233	0.49%
2021/09/10	3	527.00	0	0.00	537.00	3	2,312	0.13%
2021/09/08	20	526.90	0	0.00	525.00	20	2,303	0.87%
2021/09/07	0	548.00	15	545.60	546.00	-15	2,297	-0.65%
2021/09/06	0.1	560.00	0	0.00	557.00	0.1	2,295	0.00%
2021/09/03	0	560.00	0	0.00	565.00	0	2,284	0.00%
2021/09/01	0	0.00	20.5	570.81	577.00	-20.5	2,300	-0.89%
2021/08/31	3	549.00	3	550.00	554.00	0	2,269	0.00%
2021/08/26	6.1	545.48	6	543.00	542.00	0.1	2,258	0.01%
2021/08/19	10.1	520.58	0	0.00	517.00	10.1	2,325	0.43%
2021/08/17	0	532.00	0	0.00	529.00	0	2,364	0.00%
2021/08/13	11.1	550.71	0	0.00	542.00	11.1	2,377	0.47%
2021/08/11	15	566.01	0	0.00	563.00	15	2,386	0.63%
2021/08/09	0	588.00	0	0.00	586.00	0	2,421	0.00%
2021/08/06	1	602.00	0	0.00	603.00	1	2,448	0.04%
2021/08/03	0	0.00	1	597.00	600.00	-1	2,609	-0.04%
2021/08/02	1	586.00	0	0.00	590.00	1	2,581	0.04%
2021/07/29	0	578.00	0	0.00	599.00	0	2,593	0.00%
2021/07/28	0.1	590.00	0	0.00	587.00	0.1	2,560	0.00%
2021/07/27	0	0.00	1.1	602.90	613.00	-1.1	2,545	-0.04%
2021/07/26	0	0.00	0.1	575.00	567.00	-0.1	2,455	0.00%
2021/07/23	0.1	560.00	0	0.00	560.00	0.1	2,422	0.00%
2021/07/21	0	0.00	0.1	565.00	569.00	-0.1	2,431	0.00%
2021/07/20	0.1	550.00	0	0.00	552.00	0.1	2,470	0.00%
2021/07/19	0.1	550.00	0.1	559.00	560.00	0.1	2,507	0.00%
2021/07/16	0.1	529.00	10	543.00	545.00	-10	2,500	-0.40%
2021/07/15	0	0.00	11.1	536.98	538.00	-11.1	2,548	-0.44%
2021/07/09	0.1	514.00	0.1	518.00	515.00	0	2,574	0.00%
2021/07/05	0	0.00	2.2	519.37	521.00	-2.2	2,675	-0.08%
2021/07/02	0	0.00	0.1	503.00	505.00	-0.1	2,672	0.00%
2021/07/01	0.1	496.00	0	0.00	492.50	0.1	2,681	0.00%
2021/06/30	0.1	503.00	0.1	509.00	505.00	0	2,689	0.00%
2021/06/29	0	0.00	0.2	507.00	501.00	-0.2	2,705	-0.01%
2021/06/25	0.2	500.77	0	0.00	496.50	0.2	2,791	0.01%
2021/06/24	0	0.00	0.3	502.00	510.00	-0.3	2,815	-0.01%
2021/06/23	0.1	484.00	0	0.00	484.00	0.1	2,839	0.00%
2021/06/22	1.1	485.45	0	0.00	487.00	1.1	2,814	0.04%
2021/06/21	1.2	504.91	0	0.00	499.50	1.2	2,801	0.04%
2021/06/17	0.1	511.00	0	0.00	519.00	0.1	2,806	0.00%
2021/06/10	1	516.00	2.1	517.31	516.00	-1.1	2,957	-0.04%
2021/06/07	0.1	492.50	0	0.00	504.00	0.1	2,996	0.00%
2021/06/04	0	0.00	0.2	499.00	502.00	-0.2	3,014	-0.01%
2021/06/02	0.1	494.50	0	0.00	491.50	0.1	3,141	0.00%
2021/06/01	0	0.00	1	507.00	506.00	-1	3,181	-0.03%
2021/05/28	0	0.00	1	495.50	497.00	-1	3,268	-0.03%
2021/05/26	0	0.00	0.1	485.00	485.50	-0.1	3,290	0.00%
2021/05/25	1	469.00	0.1	465.80	469.00	0.9	3,265	0.03%
2021/05/21	0.1	450.00	0	0.00	451.50	0.1	3,303	0.00%
2021/05/19	1.2	468.50	1	458.00	455.50	0.2	3,365	0.01%
2021/05/18	0.1	458.50	0.3	468.00	470.00	-0.2	3,374	0.00%
2021/05/17	0	450.00	0.1	451.50	439.50	-0.1	3,408	0.00%
2021/05/13	1	452.00	6	430.00	450.50	-5	3,499	-0.14%
2021/05/12	0	0.00	1	448.00	436.00	-1	3,515	-0.03%
2021/05/11	2.1	464.92	0	0.00	456.00	2.1	3,492	0.06%
2021/05/10	0.1	509.00	0	0.00	504.00	0.1	3,475	0.00%
2021/05/06	0	0.00	0.1	516.00	513.00	-0.1	3,637	0.00%
2021/05/05	0.1	500.00	0	0.00	499.00	0.1	3,665	0.00%
2021/05/04	0.1	501.00	0.1	497.50	507.00	0	3,691	0.00%
2021/05/03	0.1	526.00	1	526.00	519.00	-1	3,682	-0.03%
2021/04/28	1	533.00	2	533.00	538.00	-1	3,785	-0.03%
2021/04/27	8	538.75	1	543.00	537.00	7	3,833	0.18%
2021/04/26	1	538.00	12.6	539.04	530.00	-11.6	3,852	-0.30%
2021/04/23	0.6	511.51	12.5	517.14	519.00	-11.9	3,846	-0.31%
2021/04/22	0	0.00	1	502.00	500.00	-1	3,837	-0.03%
2021/04/21	0.1	495.00	9	495.67	493.50	-8.9	3,856	-0.23%
2021/04/19	1	502.00	0	0.00	500.00	1	3,942	0.03%
2021/04/16	0.1	495.00	0	0.00	499.00	0.1	4,043	0.00%
2021/04/15	0	0.00	1	499.00	500.00	-1	4,063	-0.02%
2021/04/14	1.1	489.38	1	491.00	497.50	0.1	4,104	0.00%
2021/04/13	0	0.00	1	492.50	488.00	-1	4,156	-0.02%
2021/04/12	0.1	491.04	3	486.67	482.50	-2.9	4,163	-0.07%
2021/04/09	9	507.22	1	502.00	499.00	8	4,179	0.19%
2021/04/08	2	500.25	2	503.00	502.00	0	4,173	0.00%
2021/04/07	1.5	497.55	0	0.00	504.00	1.5	4,192	0.04%
2021/04/06	1.1	507.64	2.1	507.33	507.00	-1	4,212	-0.02%
2021/04/01	0.4	489.14	1	491.50	490.00	-0.7	4,190	-0.02%
2021/03/31	0.1	493.50	1	494.00	494.00	-0.9	4,171	-0.02%
2021/03/30	1	501.89	1	501.87	502.00	0	4,142	0.00%
2021/03/29	1	486.00	1.1	485.93	489.50	-0.1	4,066	0.00%
2021/03/26	0	0.00	2.5	482.60	484.50	-2.5	4,043	-0.06%
2021/03/25	0	0.00	1	461.50	466.50	-1	3,996	-0.03%
2021/03/24	0.1	454.50	0	0.00	452.50	0.1	4,002	0.00%
2021/03/23	1	459.00	0	0.00	458.50	1	4,065	0.02%
2021/03/22	0	0.00	1	456.50	456.00	-1	4,064	-0.02%
2021/03/18	1	466.00	2	457.50	462.50	-1	4,036	-0.02%
2021/03/17	3	457.67	1	455.00	453.00	2	4,033	0.05%
2021/03/12	3	447.50	0	0.00	442.50	3	4,089	0.07%
2021/03/11	1	441.00	0	0.00	444.00	1	4,108	0.02%
2021/03/09	0.1	436.00	0	0.00	431.00	0.1	4,112	0.00%
2021/03/08	0.1	446.08	0	0.00	444.00	0.1	4,095	0.00%
2021/03/05	2	456.00	2	454.50	458.50	0	4,046	0.00%
2021/03/04	0.1	456.50	0	0.00	450.00	0.1	4,053	0.00%
2021/03/03	0.1	458.00	3	455.50	462.50	-2.9	3,993	-0.07%
2021/02/26	1.2	463.00	0	0.00	460.00	1.2	3,945	0.03%
2021/02/25	1	480.00	0	0.00	480.50	1	3,929	0.03%
2021/02/24	5.1	485.10	0	0.00	478.00	5.1	3,926	0.13%
2021/02/23	1.7	475.26	0	0.00	482.00	1.7	3,916	0.04%
2021/02/22	0.3	489.33	0	0.00	487.50	0.3	3,888	0.01%
2021/02/19	3.4	489.68	0	0.00	494.00	3.4	3,884	0.09%
2021/02/18	1.1	511.55	1	517.00	507.00	0.1	3,886	0.00%
2021/02/17	3	511.33	5	514.00	515.00	-2	3,891	-0.05%
2021/02/05	1	497.00	1	499.00	495.00	0	3,848	0.00%
2021/02/03	4	493.75	5	495.40	497.00	-1	3,832	-0.03%
2021/02/02	5	475.70	5	480.50	482.00	0	3,846	0.00%
2021/02/01	1	467.00	0	0.00	467.00	1	3,834	0.03%
2021/01/29	2	458.00	0	0.00	451.50	2	3,857	0.05%
2021/01/27	1	496.50	1	492.00	486.00	0	3,819	0.00%
2021/01/25	2	498.00	1	492.00	493.50	1	3,779	0.03%
2021/01/22	1	500.00	1	508.00	496.00	0	3,753	0.00%
2021/01/21	3	496.00	14	490.18	497.50	-11	3,710	-0.30%
2021/01/20	1	472.00	0	0.00	473.50	1	3,618	0.03%
2021/01/19	3	449.00	5	465.20	469.00	-2	3,550	-0.06%
2021/01/18	3	438.00	0	0.00	441.50	3	3,487	0.09%
2021/01/15	1	447.00	1	450.00	444.00	0	3,445	0.00%
2021/01/14	1	445.00	1	447.50	445.00	0	3,474	0.00%
2021/01/13	3	444.00	2	445.00	445.00	1	3,426	0.03%
2021/01/12	5	426.70	1	437.00	428.50	4	3,355	0.12%
2021/01/11	11	414.23	7	424.29	431.50	4	3,282	0.12%
2021/01/08	1	399.00	1	400.00	400.00	0	3,176	0.00%
2021/01/07	0	0.00	5	407.00	405.50	-5	3,169	-0.16%
2021/01/04	2	392.50	0	0.00	388.50	2	3,163	0.06%
2020/12/31	1	390.00	1	391.50	390.50	0	3,174	0.00%
2020/12/30	0	0.00	1	384.50	391.50	-1	3,195	-0.03%
2020/12/29	2	389.75	1	389.00	388.00	1	3,180	0.03%
2020/12/28	0	0.00	1	398.00	397.00	-1	3,170	-0.03%
2020/12/24	1	396.00	0	0.00	396.50	1	3,204	0.03%
2020/12/22	1	402.00	0	0.00	395.50	1	3,336	0.03%
2020/12/18	1	412.00	0	0.00	408.00	1	3,357	0.03%
2020/12/17	2	402.50	4	408.00	405.00	-2	3,351	-0.06%
2020/12/16	1	392.00	0	0.00	392.00	1	3,310	0.03%
2020/12/15	1	390.00	3	391.00	389.00	-2	3,372	-0.06%
2020/12/11	1	389.00	0	0.00	394.50	1	3,507	0.03%
2020/12/10	0	0.00	1	402.00	398.00	-1	3,509	-0.03%
2020/12/09	3	395.00	4	402.75	409.00	-1	3,518	-0.03%
2020/12/08	0.5	389.50	0	0.00	389.00	0.5	3,487	0.01%
2020/12/07	0.2	383.00	0	0.00	386.50	0.2	3,512	0.01%
2020/12/03	0	0.00	0	381.00	383.50	0	3,626	0.00%
2020/12/02	1	382.00	7	386.43	386.00	-6	3,646	-0.16%
2020/11/30	1	378.00	1	375.00	371.00	0	3,728	0.00%
2020/11/27	0	0.00	1	372.00	373.50	-1	3,697	-0.03%
2020/11/26	0	0.00	1	372.50	374.50	-1	3,720	-0.03%
2020/11/25	2	368.75	0	0.00	367.50	2	3,758	0.05%
2020/11/24	0.2	377.50	0	0.00	373.50	0.2	3,747	0.01%
2020/11/20	0	377.00	0	0.00	379.50	0	3,739	0.00%
2020/11/19	2	379.50	1	383.00	381.00	1	3,758	0.03%
2020/11/17	0.4	373.35	3	373.50	372.00	-2.6	3,811	-0.07%
2020/11/16	0	0.00	1	367.50	369.00	-1	3,846	-0.03%
2020/11/13	0.2	356.75	0	0.00	362.50	0.2	3,877	0.01%
2020/11/12	0.5	353.50	3	353.67	353.00	-2.5	3,976	-0.06%
2020/11/11	3	344.83	0	0.00	348.00	3	3,968	0.08%
2020/11/10	5	351.10	0	0.00	348.50	5	3,935	0.13%
2020/11/09	2	364.00	0	0.00	362.00	2	3,887	0.05%
2020/11/06	1	354.50	4	364.50	361.50	-3	3,915	-0.08%
2020/11/05	3	354.18	2	353.00	353.00	1	3,921	0.03%
2020/11/04	3	347.33	2	349.75	358.50	1	3,933	0.03%
2020/11/02	1	352.00	0	0.00	348.00	1	4,100	0.02%
2020/10/29	1	358.50	0	0.00	359.00	1	4,213	0.02%
2020/10/26	1	368.50	0	0.00	364.00	1	4,392	0.02%
2020/10/22	1	365.00	0	0.00	364.50	1	4,418	0.02%
2020/10/15	1	376.50	0	0.00	378.00	1	4,517	0.02%
2020/10/12	1	392.00	3	395.00	394.50	-2	4,505	-0.04%
2020/10/06	0	0.00	1	373.00	373.50	-1	4,457	-0.02%
2020/10/05	0	0.00	2	374.00	368.00	-2	4,514	-0.04%
2020/09/22	0	0.00	1	370.50	370.50	-1	4,910	-0.02%
2020/09/17	1	372.50	1	374.50	370.50	0	4,929	0.00%
2020/09/16	1	369.00	1	370.00	375.50	0	4,929	0.00%
2020/09/15	1	368.00	0	0.00	366.50	1	4,844	0.02%
2020/09/04	5	384.20	0	0.00	381.50	5	4,749	0.11%
2020/08/28	1	384.50	1	385.50	388.50	0	4,634	0.00%
2020/08/26	0	0.00	1	396.50	397.00	-1	4,705	-0.02%
2020/08/24	1	383.00	1	385.00	393.00	0	4,871	0.00%
2020/08/21	1	372.50	1	377.00	377.00	0	4,888	0.00%
2020/08/19	2	402.00	2	397.50	402.50	0	4,741	0.00%
2020/08/18	4	395.88	2	399.50	388.50	2	4,742	0.04%
2020/08/17	0	0.00	1	414.00	410.00	-1	4,702	-0.02%
2020/08/14	1	402.00	1	393.00	406.50	0	4,742	0.00%
2020/08/13	2	398.00	1	391.50	392.50	1	4,761	0.02%
2020/08/12	2	395.50	2	400.25	392.50	0	4,866	0.00%
2020/08/10	2	405.50	2	407.25	404.00	0	4,851	0.00%
2020/08/07	15	407.53	4	405.88	400.50	11	4,819	0.23%
2020/08/06	1	400.00	11	422.23	427.50	-10	4,728	-0.21%
2020/08/05	20	402.00	1	400.00	400.00	19	4,611	0.41%
2020/08/04	4	392.88	3	393.67	398.00	1	4,524	0.02%
2020/08/03	12	390.54	13	399.42	390.00	-1	4,509	-0.02%
2020/07/31	0	0.00	3	375.33	374.50	-3	4,472	-0.07%
2020/07/28	1	362.00	0	0.00	362.00	1	4,608	0.02%
2020/07/24	2	364.25	0	0.00	360.50	2	4,706	0.04%
2020/07/23	1	364.00	0	0.00	373.00	1	4,708	0.02%
2020/07/22	0	0.00	2	368.50	368.50	-2	4,775	-0.04%
2020/07/16	0	0.00	1	357.00	350.50	-1	4,842	-0.02%
2020/07/15	1	349.50	1	356.50	350.00	0	4,872	0.00%
2020/07/14	1	354.00	0	0.00	355.00	1	4,943	0.02%
2020/07/13	0	0.00	2	360.25	360.50	-2	4,926	-0.04%
2020/07/09	1	361.50	1	362.50	367.50	0	4,878	0.00%
2020/07/08	0	353.00	1	348.50	354.00	-1	4,762	-0.02%
2020/07/07	13	343.58	1	362.00	343.50	12	4,697	0.26%
2020/07/06	1	341.00	10	345.02	350.00	-9	4,628	-0.20%
2020/07/02	0	317.00	1	317.00	317.00	-1	4,552	-0.02%
2020/07/01	0	0.00	12	313.58	314.00	-12	4,521	-0.27%
2020/06/29	2	299.25	0	0.00	297.50	2	4,618	0.04%
2020/06/23	1	298.00	0	0.00	295.00	1	4,646	0.02%
2020/06/19	2	295.25	1	296.00	295.00	1	4,726	0.02%
2020/06/18	0	0.00	10	286.50	286.00	-10	4,719	-0.21%
2020/06/17	1	285.00	0	0.00	284.50	1	4,758	0.02%
2020/06/10	0	0.00	1	273.50	273.50	-1	4,999	-0.02%
2020/06/08	10	277.50	0	0.00	275.00	10	5,151	0.19%
2020/06/05	1	268.50	1	268.50	269.50	0	5,147	0.00%
2020/06/04	1	270.00	0	0.00	268.00	1	5,185	0.02%
2020/06/03	1	266.00	0	0.00	266.00	1	5,194	0.02%
2020/06/02	1	266.50	1	268.50	268.00	0	5,195	0.00%
2020/06/01	0	0.00	1	270.50	269.50	-1	5,138	-0.02%
2020/05/29	0	0.00	4	259.38	258.50	-4	5,054	-0.08%
2020/05/28	0	0.00	3	255.33	254.50	-3	5,008	-0.06%
2020/05/26	0	0.00	2	250.00	251.00	-2	5,116	-0.04%
2020/05/25	3	245.33	1	247.00	247.00	2	5,152	0.04%
2020/05/22	23	248.70	0	0.00	246.50	23	5,127	0.45%
2020/05/20	0	0.00	1	260.00	255.50	-1	4,996	-0.02%
2020/05/19	2	258.00	21	262.64	256.00	-19	4,936	-0.38%
2020/05/18	5	250.00	5	250.00	250.00	0	4,783	0.00%
2020/05/15	2	243.00	2	240.75	245.50	0	4,734	0.00%
2020/05/14	2	251.50	0	0.00	246.00	2	4,680	0.04%
2020/05/13	6	251.00	8	249.56	251.50	-2	4,679	-0.04%
2020/05/12	2	246.50	0	0.00	244.00	2	4,640	0.04%
2020/05/08	0	0.00	2	253.00	250.50	-2	4,630	-0.04%
2020/05/07	0	0.00	3	248.67	249.50	-3	4,603	-0.07%
2020/05/06	1	242.50	5	242.50	243.50	-4	4,571	-0.09%
2020/05/05	7	243.86	9	241.39	242.00	-2	4,623	-0.04%
2020/05/04	21	245.81	0	0.00	242.00	21	4,605	0.46%
2020/04/30	1	257.50	1	251.00	257.50	0	4,468	0.00%
2020/04/29	2	243.25	24	247.10	246.50	-22	4,413	-0.50%
2020/04/28	1	236.50	1	238.00	236.50	0	4,357	0.00%
2020/04/27	0	0.00	2	240.50	236.00	-2	4,386	-0.05%
2020/04/24	1	234.50	0	0.00	231.50	1	4,312	0.02%
2020/04/23	1	235.50	0	0.00	235.50	1	4,387	0.02%
2020/04/22	2	239.00	10	240.25	241.00	-8	4,371	-0.18%
2020/04/21	25	234.80	5	236.00	233.50	20	4,297	0.47%
2020/04/20	6	233.50	6	235.08	233.00	0	4,310	0.00%
2020/04/17	0	0.00	1	231.00	230.50	-1	4,321	-0.02%
2020/04/16	3	225.50	13	225.73	222.50	-10	4,218	-0.24%
2020/04/15	1	225.50	2	224.75	224.50	-1	4,228	-0.02%
2020/04/14	1	222.50	2	222.50	223.00	-1	4,233	-0.02%
2020/04/13	1	217.50	0	0.00	216.00	1	4,237	0.02%
2020/04/10	1	217.50	1	217.50	217.50	0	4,240	0.00%
2020/04/09	1	218.00	0	0.00	219.00	1	4,326	0.02%
2020/04/08	2	218.25	1	217.50	218.00	1	4,374	0.02%
2020/04/06	1	215.50	0	0.00	220.00	1	4,294	0.02%
2020/03/26	3	194.83	4	194.88	201.00	-1	3,918	-0.03%
2020/03/24	1	178.00	0	0.00	178.00	1	3,862	0.03%
2020/03/20	0	0.00	1	168.00	171.00	-1	3,929	-0.03%
2020/03/19	5	162.40	2	167.00	162.00	3	3,879	0.08%
2020/03/18	1	186.50	0	0.00	180.00	1	3,777	0.03%
2020/03/17	1	188.50	0	0.00	184.50	1	3,724	0.03%
2020/03/16	0	0.00	1	194.50	187.00	-1	3,647	-0.03%
2020/03/13	1	192.50	0	0.00	201.50	1	3,552	0.03%
2020/03/09	0	0.00	1	230.00	229.50	-1	3,361	-0.03%
2020/02/25	11	235.00	0	0.00	239.00	11	3,232	0.34%
2020/02/24	10	239.50	0	0.00	239.00	10	3,208	0.31%
2020/02/20	1	249.50	0	0.00	249.50	1	3,277	0.03%
2020/02/12	0	0.00	1	254.00	252.50	-1	3,306	-0.03%
2020/02/10	0	246.50	0	0.00	245.00	0	3,359	0.00%
2020/02/07	1	250.00	0	0.00	249.50	1	3,395	0.03%
2020/01/31	1	246.50	0	0.00	247.50	1	3,468	0.03%
2020/01/16	0	0.00	1	253.00	257.50	-1	3,395	-0.03%
2020/01/14	0	0.00	41	260.98	261.50	-41	3,417	-1.20%
2020/01/13	0	0.00	17	250.00	257.50	-17	3,384	-0.50%
2020/01/09	3	248.00	5	247.00	246.00	-2	3,405	-0.06%
2020/01/03	1	253.00	1	251.00	250.00	0	3,448	0.00%
2019/12/27	0	0.00	3	239.50	239.00	-3	3,598	-0.08%
2019/12/25	2	235.25	0	0.00	235.50	2	3,731	0.05%
2019/12/24	1	236.00	0	0.00	236.00	1	3,773	0.03%
2019/12/20	0	0.00	1	238.00	239.50	-1	3,953	-0.03%
2019/12/18	0	0.00	1	250.50	248.00	-1	4,006	-0.02%
2019/12/17	11	241.64	12	245.17	250.00	-1	3,983	-0.03%
2019/12/16	0	0.00	2	238.50	239.00	-2	3,953	-0.05%
2019/12/13	0	0.00	1	233.50	234.00	-1	4,023	-0.02%
2019/12/12	1	233.50	0	0.00	232.50	1	4,068	0.02%
2019/12/06	0	0.00	1	226.50	226.00	-1	4,117	-0.02%
2019/12/05	1	223.50	0	0.00	223.50	1	4,116	0.02%
2019/11/29	1	239.00	1	232.00	230.50	0	4,207	0.00%
2019/11/27	0	0.00	2	238.75	238.50	-2	4,273	-0.05%
2019/11/26	1	232.50	0	0.00	234.50	1	4,306	0.02%
2019/11/25	0	0.00	2	238.00	233.00	-2	4,365	-0.05%
2019/11/22	4	232.50	5	232.60	232.50	-1	4,411	-0.02%
2019/11/19	2	228.50	3	231.00	234.00	-1	4,426	-0.02%
2019/11/18	0	0.00	1	226.00	227.00	-1	4,450	-0.02%
2019/11/14	2	221.00	0	0.00	221.50	2	4,538	0.04%
2019/11/11	1	222.00	0	0.00	222.00	1	4,602	0.02%
2019/11/06	1	227.50	0	0.00	231.00	1	4,572	0.02%
2019/11/05	0	0.00	2	226.00	228.50	-2	4,557	-0.04%
2019/11/04	3	223.83	3	224.50	224.00	0	4,552	0.00%
2019/11/01	0	0.00	2	229.75	229.00	-2	4,518	-0.04%
2019/10/31	3	227.00	0	0.00	226.50	3	4,640	0.06%
2019/10/30	1	226.50	0	0.00	226.00	1	4,746	0.02%
2019/10/29	0	0.00	1	227.00	226.50	-1	4,812	-0.02%
2019/10/28	1	231.00	0	0.00	230.50	1	4,902	0.02%
2019/10/25	6	234.25	205	233.97	230.00	-199	4,904	-4.06%	大賣/鉅額交易
2019/10/24	200	235.75	0	0.00	237.50	200	4,895	4.09%	大買/鉅額交易
2019/10/18	1	233.50	0	0.00	235.50	1	5,020	0.02%
2019/10/17	1	236.50	0	0.00	236.50	1	4,996	0.02%
2019/10/14	3	229.17	3	230.33	228.00	0	4,948	0.00%
2019/10/09	1	230.00	1	230.50	230.50	0	4,931	0.00%
2019/10/08	31	235.73	0.5	233.50	233.50	30.5	4,954	0.62%
2019/10/07	19	237.00	0	0.00	237.50	19	5,032	0.38%
2019/10/04	10	242.50	76	244.41	241.00	-66	5,070	-1.30%
2019/10/03	1	236.00	0	0.00	236.00	1	4,977	0.02%
2019/10/02	1	236.00	0	0.00	236.00	1	4,939	0.02%
2019/09/27	10	235.00	10	230.00	230.00	0	4,924	0.00%
2019/09/26	10	233.50	12	232.08	233.50	-2	4,924	-0.04%
2019/09/24	1	230.00	2	229.50	228.50	-1	4,868	-0.02%
2019/09/19	0	0.00	1	226.00	224.00	-1	4,917	-0.02%
2019/09/18	2	222.75	4	226.00	222.00	-2	4,875	-0.04%
2019/09/06	1	217.00	0	0.00	216.50	1	4,948	0.02%
2019/09/02	0	0.00	3	220.33	218.00	-3	5,175	-0.06%
2019/08/29	10	206.00	10	206.80	208.50	0	5,227	0.00%
2019/08/28	2	200.50	0	0.00	203.00	2	5,235	0.04%
2019/08/27	1	205.00	1	207.50	205.50	0	5,257	0.00%
2019/08/26	3	207.67	0	0.00	206.50	3	5,258	0.06%
2019/08/21	1	211.00	0	0.00	211.00	1	5,378	0.02%
2019/08/20	7	216.57	6	214.17	217.00	1	5,437	0.02%
2019/08/19	8	208.75	9	208.22	211.00	-1	5,407	-0.02%
2019/08/16	6	208.00	6	209.17	206.00	0	5,411	0.00%
2019/08/15	139	210.95	139	207.92	207.50	0	5,480	0.00%	大買/大賣/
2019/08/13	6	208.50	5	209.80	208.50	1	5,522	0.02%
2019/08/12	0	0.00	1	210.50	208.50	-1	5,604	-0.02%
2019/08/08	0	0.00	1	208.00	209.00	-1	5,633	-0.02%
2019/08/07	20	206.85	20	207.90	204.50	0	5,655	0.00%
2019/08/06	1	206.00	0	0.00	205.00	1	5,659	0.02%
2019/08/02	3	207.50	1	207.00	207.00	2	5,649	0.04%
2019/07/31	5	204.00	6	207.75	209.50	-1	5,524	-0.02%
2019/07/30	6	213.33	5	215.50	209.00	1	5,528	0.02%
2019/07/24	1	221.00	0	0.00	221.00	1	5,687	0.02%
2019/07/23	1	226.00	0	0.00	226.00	1	5,628	0.02%
2019/07/19	2	225.50	3	224.67	226.50	-1	5,531	-0.02%
2019/07/18	1	221.00	0	0.00	219.00	1	5,510	0.02%
2019/07/17	1	223.00	0	0.00	223.00	1	5,513	0.02%
2019/07/15	16	225.25	16	225.19	226.00	0	5,528	0.00%
2019/07/04	1	238.00	0	0.00	231.00	1	5,262	0.02%
2019/07/03	30	238.00	0	0.00	234.50	30	5,226	0.57%
2019/07/02	1	241.50	31	241.10	245.00	-30	5,207	-0.58%
2019/06/28	35	230.71	5	228.50	228.50	30	5,176	0.58%
2019/06/27	0	0.00	30	234.50	239.00	-30	5,122	-0.59%
2019/06/24	5	224.00	0	0.00	225.00	5	4,955	0.10%
2019/06/21	10	230.00	10	234.05	229.50	0	4,946	0.00%
2019/06/19	0	0.00	3	228.31	227.00	-3	4,870	-0.06%
2019/06/17	21	219.57	1	220.00	221.00	20	4,833	0.41%
2019/06/14	21	221.48	0	0.00	221.50	21	4,904	0.43%
2019/06/13	1	223.00	0	0.00	221.00	1	4,860	0.02%
2019/06/12	0	0.00	1	216.00	220.00	-1	4,823	-0.02%
2019/06/10	2	213.25	2	216.75	218.50	0	4,648	0.00%
2019/06/05	1	210.00	0	0.00	205.50	1	4,532	0.02%
2019/06/04	0	0.00	1	207.00	205.50	-1	4,554	-0.02%
2019/06/03	1	206.00	21	200.38	206.00	-20	4,521	-0.44%
2019/05/31	39	200.00	58	201.26	200.00	-19	4,431	-0.43%
2019/05/30	0	0.00	20	197.05	195.00	-20	4,400	-0.45%
2019/05/22	2	212.50	2	212.25	211.00	0	4,229	0.00%
2019/05/21	0	0.00	2	201.50	200.50	-2	4,195	-0.05%
2019/05/20	2	205.50	9	199.00	206.50	-7	4,190	-0.17%
2019/05/17	7	210.71	5	214.00	210.50	2	4,158	0.05%
2019/05/16	2	222.25	0	0.00	215.00	2	4,159	0.05%
2019/05/14	0	0.00	6	213.50	219.00	-6	4,210	-0.14%
2019/05/13	6	219.08	0	0.00	217.50	6	4,258	0.14%
2019/05/10	1	227.00	1	228.00	225.50	0	4,290	0.00%
2019/05/08	6	233.33	6	232.08	230.00	0	4,341	0.00%
2019/05/07	5	222.00	5	225.90	232.50	0	4,217	0.00%
2019/05/03	1	207.00	0	0.00	219.00	1	4,168	0.02%
2019/04/30	5	204.50	7	208.50	209.00	-2	3,963	-0.05%
2019/04/29	5	202.00	5	203.90	200.50	0	3,886	0.00%
2019/04/26	21	202.76	1	204.00	203.50	20	3,904	0.51%
2019/04/25	2	206.50	0	0.00	207.00	2	3,971	0.05%
2019/04/23	1	199.00	0	0.00	203.50	1	4,023	0.02%
2019/04/22	1	206.00	3	205.67	207.00	-2	4,007	-0.05%
2019/04/19	22	200.64	10	202.50	200.50	12	4,023	0.30%
2019/04/12	1	189.00	0	0.00	191.50	1	4,006	0.02%
2019/04/11	20	194.00	20	199.00	193.00	0	3,982	0.00%
2019/04/08	20	190.00	0	0.00	191.50	20	3,903	0.51%
2019/04/03	15	189.67	0	0.00	191.50	15	3,865	0.39%
2019/04/02	1	190.50	42	191.42	192.00	-41	3,840	-1.07%
2019/04/01	1	186.50	23	184.96	185.00	-22	3,784	-0.58%
2019/03/28	2	176.75	0	0.00	176.00	2	3,746	0.05%
2019/03/27	6	179.00	5	179.50	180.50	1	3,755	0.03%
2019/03/25	1	175.00	0	0.00	175.00	1	3,763	0.03%
2019/03/22	10	181.00	10	178.50	180.00	0	3,746	0.00%
2019/03/21	10	180.50	8	179.00	178.00	2	3,768	0.05%
2019/03/19	10	175.00	13	176.58	179.00	-3	3,777	-0.08%
2019/03/14	1	168.50	0	0.00	168.00	1	3,632	0.03%
2019/03/08	0	165.00	0	0.00	165.00	0	3,701	0.00%
2019/03/07	7	165.50	0	0.00	166.00	7	3,634	0.19%
2019/03/05	11	170.91	0	0.00	173.50	11	3,795	0.29%
2019/03/04	21	173.02	0	0.00	174.50	21	3,748	0.56%
2019/02/22	10	173.00	0	0.00	173.00	10	3,611	0.28%
2019/02/21	0	0.00	1	173.50	177.50	-1	3,587	-0.03%
2019/02/20	10	174.00	0	0.00	173.00	10	3,553	0.28%
2019/02/19	1	170.00	0	0.00	174.00	1	3,518	0.03%
2019/02/18	28	175.00	10	173.50	173.50	18	3,471	0.52%
2019/02/15	50	176.30	20	175.10	176.00	30	3,487	0.86%
2019/02/13	6	172.58	6	168.17	168.50	0	3,334	0.00%
2019/02/12	10	166.50	16	168.19	172.00	-6	3,290	-0.18%
2019/02/11	11	164.05	5	163.30	163.50	6	3,199	0.19%
2019/01/29	0	0.00	1	156.50	160.00	-1	3,024	-0.03%
2019/01/24	0	0.00	1	151.00	156.00	-1	3,063	-0.03%
2019/01/17	1	155.00	0	0.00	148.00	1	3,038	0.03%
2019/01/10	0	0.00	3	144.50	145.00	-3	2,855	-0.11%
2019/01/09	0	0.00	1	143.00	144.50	-1	2,854	-0.04%
2019/01/08	1	144.00	0	0.00	139.50	1	2,835	0.04%
2019/01/07	0	139.00	0	0.00	139.50	0	2,812	0.00%
2019/01/02	1	140.50	1	139.50	137.50	0	2,918	0.00%
2018/12/25	1	137.00	0	0.00	140.50	1	3,138	0.03%
2018/12/22	1	141.00	0	0.00	141.00	1	3,210	0.03%
2018/12/21	1	143.50	0	0.00	141.00	1	3,259	0.03%
2018/12/17	1	146.00	1	148.50	144.00	0	3,281	0.00%
2018/12/13	1	143.50	1	144.50	146.00	0	3,276	0.00%
2018/12/06	1	139.00	1	140.00	138.00	0	3,364	0.00%
2018/11/29	0	0.00	33	140.02	141.00	-33	3,269	-1.01%
2018/11/26	1	126.00	1	127.00	125.50	0	3,074	0.00%
2018/11/16	1	126.00	1	126.50	126.50	0	3,115	0.00%
2018/11/02	13	128.54	13	129.12	130.00	0	3,267	0.00%
2018/11/01	1	125.50	1	126.00	128.00	0	3,417	0.00%
2018/10/30	16	112.97	16	109.56	113.00	0	3,606	0.00%
2018/10/26	1	105.50	11	107.82	109.00	-10	3,703	-0.27%
2018/10/23	1	111.00	1	111.50	111.50	0	3,659	0.00%
2018/10/17	1	112.00	11	112.95	113.50	-10	3,615	-0.28%
2018/10/12	10	105.50	0	0.00	107.50	10	3,554	0.28%
2018/10/11	10	104.50	0	0.00	105.00	10	3,528	0.28%
2018/10/08	1	112.50	1	113.00	111.00	0	3,422	0.00%
2018/10/05	1	119.00	1	120.00	116.00	0	3,339	0.00%
2018/10/02	3	132.50	1	133.50	128.50	2	3,179	0.06%
2018/10/01	1	135.00	1	135.50	136.00	0	3,107	0.00%
2018/09/28	1	134.50	1	135.50	136.00	0	3,097	0.00%
2018/09/27	1	133.00	0	0.00	134.00	1	3,058	0.03%
2018/09/19	1	138.50	1	139.00	138.00	0	2,928	0.00%
2018/09/13	2	133.25	2	133.50	133.00	0	2,796	0.00%
2018/09/12	3	137.50	3	138.00	135.50	0	2,748	0.00%
2018/09/11	1	141.00	1	141.50	142.50	0	2,708	0.00%
2018/09/10	0	0.00	40	137.00	138.50	-40	2,692	-1.49%
2018/09/07	41	142.45	2	141.00	138.00	39	2,767	1.41%
2018/08/30	1	148.00	1	147.50	146.00	0	2,619	0.00%
2018/08/24	1	139.00	1	138.50	138.50	0	2,534	0.00%
2018/08/23	0	0.00	3	139.50	139.50	-3	2,529	-0.12%
2018/08/22	1	137.00	1	137.00	137.00	0	2,513	0.00%
2018/08/17	1	137.00	1	137.50	136.50	0	2,473	0.00%
2018/08/16	1	130.50	1	136.00	137.50	0	2,452	0.00%
2018/08/15	2	137.25	1	137.00	134.50	1	2,404	0.04%
2018/08/10	2	140.00	0	0.00	140.00	2	2,185	0.09%
2018/08/09	2	141.00	2	141.25	143.50	0	2,134	0.00%
2018/08/08	0	0.00	1	140.00	143.00	-1	2,079	-0.05%
2018/08/07	1	135.50	0	0.00	136.00	1	1,891	0.05%
2018/08/03	0	0.00	135	133.67	135.00	-135	1,523	-8.86%	大賣/鉅額交易
2018/07/30	1	125.00	1	125.50	123.00	0	1,421	0.00%
2018/07/27	1	123.50	6	124.00	124.50	-5	1,428	-0.35%
2018/07/25	0	0.00	15	121.00	121.00	-15	1,433	-1.05%
2018/07/24	6	121.50	1	122.00	120.50	5	1,495	0.33%
2018/07/23	5	120.50	0	0.00	120.00	5	1,579	0.32%
2018/07/20	0	0.00	5	123.00	123.50	-5	1,648	-0.30%
2018/07/19	0	0.00	5	122.00	122.00	-5	1,751	-0.29%
2018/07/18	0	0.00	1	122.00	121.00	-1	1,775	-0.06%
2018/07/17	1	120.00	1	120.50	120.00	0	1,828	0.00%
2018/07/13	1	120.00	5	121.00	118.50	-4	1,856	-0.22%
2018/07/09	0	0.00	10	115.00	115.50	-10	1,914	-0.52%
2018/07/06	10	114.25	0	113.50	113.50	10	1,917	0.52%
2018/07/02	1	113.50	1	113.50	113.00	0	2,081	0.00%
2018/06/29	5	111.00	0	0.00	111.00	5	2,108	0.24%
2018/06/28	10	109.75	0	0.00	109.50	10	2,109	0.47%
2018/06/22	5	113.00	0	0.00	114.50	5	2,141	0.23%
2018/06/20	5	114.50	0	0.00	114.00	5	2,156	0.23%
2018/06/19	10	113.00	0	0.00	114.00	10	2,151	0.46%
2018/06/13	10	112.00	0	0.00	112.00	10	2,077	0.48%
2018/06/12	20.6	111.74	0	0.00	111.00	20.6	2,082	0.99%
2018/06/06	10	116.00	0	0.00	115.00	10	2,152	0.46%
2018/05/30	10	114.00	0	0.00	112.50	10	2,141	0.47%
2018/05/29	21	114.52	0	0.00	114.00	21	2,150	0.98%
2018/05/28	71	118.47	1	117.00	117.50	70	2,164	3.23%
2018/05/16	1	116.00	1	116.50	115.50	0	2,396	0.00%
2018/05/11	0	0.00	6	113.83	113.50	-6	2,528	-0.24%
2018/05/10	0	0.00	40	112.50	112.00	-40	2,541	-1.57%
2018/05/09	20	111.73	0	0.00	111.50	20	2,540	0.79%
2018/05/08	20	110.50	0	0.00	110.50	20	2,588	0.77%
2018/05/07	1	111.00	0	0.00	110.00	1	2,585	0.04%
2018/05/04	1	110.50	0	0.00	110.00	1	2,613	0.04%
2018/05/03	2	112.00	0	0.00	112.00	2	2,630	0.08%
2018/05/02	1	113.00	1	113.50	113.00	0	2,642	0.00%
2018/04/30	2	113.00	0	0.00	113.00	2	2,631	0.08%
2018/04/27	1	109.00	0	0.00	109.50	1	2,621	0.04%
2018/04/25	1	113.50	0	0.00	113.50	1	2,503	0.04%
2018/04/24	1	127.00	0	0.00	126.00	1	2,403	0.04%
2018/04/20	1	129.50	0	0.00	128.00	1	2,370	0.04%
2018/04/18	1	127.00	1	127.50	128.00	0	2,338	0.00%
2018/04/17	2	128.75	0	0.00	128.50	2	2,314	0.09%
2018/03/30	0	0.00	1	127.50	129.00	-1	2,011	-0.05%
2018/03/23	0	0.00	5	120.50	120.50	-5	1,998	-0.25%
2018/03/16	0	0.00	3	121.50	122.50	-3	1,942	-0.15%
2018/03/14	5	121.00	0	0.00	120.00	5	1,931	0.26%
2018/03/12	0	0.00	2	119.50	119.50	-2	1,937	-0.10%
2018/03/08	0	113.50	0	0.00	113.00	0	1,885	0.00%
2018/03/06	1	113.00	3	113.00	113.50	-2	1,931	-0.10%
2018/03/05	1	113.00	0	0.00	112.50	1	1,946	0.05%
2018/02/21	0	0.00	2	115.50	115.00	-2	1,891	-0.11%
2018/02/09	1	108.00	0	0.00	109.00	1	1,851	0.05%
2018/02/06	3	110.00	2	108.00	108.00	1	1,787	0.06%
2018/02/05	1	110.00	1	112.50	114.00	0	1,710	0.00%
2018/02/02	1	114.00	1	116.00	116.00	0	1,693	0.00%
2018/01/31	4	115.75	4	115.50	116.50	0	1,706	0.00%
2018/01/30	0	0.00	5	124.30	121.50	-5	1,664	-0.30%
2018/01/29	0	0.00	12	124.17	124.50	-12	1,688	-0.71%
2018/01/26	0	0.00	2	126.00	126.00	-2	1,684	-0.12%
2018/01/25	0	0.00	4	123.50	123.00	-4	1,772	-0.23%
2018/01/23	1	122.50	0	0.00	121.00	1	1,905	0.05%
2018/01/11	0.5	113.50	0	0.00	114.00	0.5	1,748	0.03%
2018/01/10	0	0.00	7	113.00	113.00	-7	1,754	-0.40%
2018/01/05	0	112.00	0	0.00	112.50	0	1,764	0.00%