瑞昱 (2379)-凱基-中山券商分點個股進出

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
545
漲跌
▲12
漲幅
+2.25%
成交量
4,596張
產業
上市半導體類股
1227人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞昱 (2379)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/17	1	540.00	12.4	545.81	545.00	-11.4	2,603	-0.44%
2024/12/16	3	542.33	1	537.88	533.00	2	2,593	0.08%
2024/12/13	1.1	524.33	1.3	532.20	534.00	-0.2	2,658	-0.01%
2024/12/12	3.1	526.12	3	532.67	525.00	0.1	2,648	0.00%
2024/12/11	0	0.00	3.1	528.00	527.00	-3.1	2,620	-0.12%
2024/12/10	1	526.00	0	0.00	521.00	1	2,575	0.04%
2024/12/09	4	521.25	0	0.00	519.00	4	2,552	0.16%
2024/12/06	1.1	524.24	9	529.57	524.00	-8	2,523	-0.32%
2024/12/05	0	0.00	2	514.50	513.00	-2	2,466	-0.08%
2024/12/04	0	0.00	2	503.00	508.00	-2	2,499	-0.08%
2024/12/03	3	495.83	3	500.33	490.00	0	2,495	0.00%
2024/11/29	0	0.00	1	474.50	476.00	-1	2,479	-0.04%
2024/11/28	1	474.00	3	472.00	471.50	-2	2,483	-0.08%
2024/11/27	0	480.50	0	0.00	477.50	0	2,467	0.00%
2024/11/26	3	487.00	3	485.67	481.50	0	2,459	0.00%
2024/11/25	0	490.00	0	0.00	488.00	0	2,443	0.00%
2024/11/22	3.2	493.52	1	496.00	484.50	2.2	2,414	0.09%
2024/11/21	3	501.00	3	500.67	500.00	0	2,377	0.00%
2024/11/20	2	496.76	2	499.00	496.00	0	2,334	0.00%
2024/11/19	4	506.50	3	502.00	503.00	1	2,287	0.04%
2024/11/18	2	500.00	2	497.50	497.00	0	2,228	0.00%
2024/11/15	2	490.50	2	496.50	488.00	0	2,233	0.00%
2024/11/14	2	490.00	0	0.00	487.00	2	2,238	0.09%
2024/11/11	2	495.00	0	0.00	499.00	2	2,215	0.09%
2024/11/08	0	0.00	3	502.17	500.00	-3	2,214	-0.14%
2024/11/06	0	0.00	3	491.00	491.00	-3	2,228	-0.13%
2024/11/05	2	480.50	0	0.00	479.50	2	2,220	0.09%
2024/11/04	1	475.50	1	481.00	482.50	0	2,244	0.00%
2024/10/28	3	484.50	3	485.50	483.00	0	2,278	0.00%
2024/10/25	1	489.50	5.3	488.34	489.50	-4.3	2,321	-0.19%
2024/10/24	2	483.50	1	484.92	483.00	1	2,333	0.04%
2024/10/23	2	473.01	1	477.00	473.50	1	2,296	0.04%
2024/10/21	0.3	476.00	4	474.25	476.00	-3.7	2,286	-0.16%
2024/10/18	4	469.13	2	473.00	465.00	2	2,286	0.09%
2024/10/17	4.3	468.37	6	471.92	467.00	-1.7	2,289	-0.07%
2024/10/16	1	475.50	1	478.00	477.50	0	2,253	0.00%
2024/10/15	3	488.00	2	489.50	489.50	1	2,240	0.04%
2024/10/14	0	0.00	1	484.50	485.00	-1	2,239	-0.04%
2024/10/11	1	478.50	1	487.50	483.50	0	2,274	0.00%
2024/10/09	1.2	481.25	4	484.25	480.00	-2.8	2,304	-0.12%
2024/10/08	0	477.50	0	0.00	474.00	0	2,322	0.00%
2024/10/07	3	476.67	0.1	477.00	479.50	2.9	2,376	0.12%
2024/10/04	2	474.50	2	480.25	481.00	0	2,414	0.00%
2024/10/01	1	473.50	0	0.00	473.50	1	2,440	0.04%
2024/09/30	2	482.54	1	486.00	471.00	1	2,491	0.04%
2024/09/26	2	491.50	2	494.75	491.00	0	2,592	0.00%
2024/09/25	1	481.50	1	490.00	490.00	0	2,651	0.00%
2024/09/24	1	474.50	1	479.50	481.00	0	2,710	0.00%
2024/09/23	0	477.00	0	0.00	480.50	0	2,723	0.00%
2024/09/19	2	471.25	2	472.00	473.00	0	2,696	0.00%
2024/09/18	0.1	469.67	0	0.00	465.00	0.1	2,719	0.00%
2024/09/16	4.3	467.40	0	0.00	468.00	4.3	2,731	0.16%
2024/09/13	0	509.00	0	0.00	506.00	0	2,667	0.00%
2024/09/12	0	504.00	0	0.00	509.00	0	2,694	0.00%
2024/09/11	0	0.00	3	498.00	495.50	-3	2,719	-0.11%
2024/09/10	1	495.00	0	0.00	489.00	1	2,736	0.04%
2024/09/09	2.2	494.55	0	0.00	495.00	2.2	2,758	0.08%
2024/09/06	0	0.00	1.2	503.33	504.00	-1.2	2,831	-0.04%
2024/09/05	3.1	494.62	3	490.67	488.50	0.1	2,906	0.00%
2024/09/04	2.6	510.89	0	0.00	510.00	2.6	2,950	0.09%
2024/09/03	1	533.00	1	537.00	533.00	0	3,024	0.00%
2024/09/02	2	537.00	1	543.00	537.00	1	3,148	0.03%
2024/08/30	3	538.33	0	0.00	535.00	3	3,273	0.09%
2024/08/29	1	528.00	2	538.50	537.00	-1	3,375	-0.03%
2024/08/28	1	525.00	0	0.00	532.00	1	3,510	0.03%
2024/08/27	1.1	534.09	1	534.00	535.00	0.1	3,623	0.00%
2024/08/26	3	539.67	0	540.00	537.00	3	3,712	0.08%
2024/08/23	4	535.00	3	540.00	540.00	1	3,805	0.03%
2024/08/22	0	0.00	2	550.00	545.00	-2	3,857	-0.05%
2024/08/20	1	551.00	1.1	557.66	547.00	-0.1	3,909	0.00%
2024/08/19	0	0.00	3	545.36	550.00	-3	3,937	-0.08%
2024/08/16	1	533.00	4	529.50	526.00	-3	3,917	-0.08%
2024/08/15	3	520.33	1	528.00	517.00	2	3,931	0.05%
2024/08/14	0	0.00	5	529.40	529.00	-5	3,966	-0.13%
2024/08/13	2	521.50	2	515.50	518.00	0	3,990	0.00%
2024/08/12	3	510.33	0.5	509.00	509.00	2.5	4,037	0.06%
2024/08/09	1	497.54	0	0.00	499.50	1	4,060	0.02%
2024/08/08	1	490.04	0.5	488.00	487.00	0.5	4,076	0.01%
2024/08/07	1	489.50	8	481.31	489.00	-7	4,078	-0.17%
2024/08/06	8	469.88	0	464.00	463.50	8	4,111	0.19%
2024/08/05	0.1	469.72	0	0.00	465.00	0.1	4,113	0.00%
2024/08/02	0	503.00	0	0.00	500.00	0	4,100	0.00%
2024/08/01	1.2	515.50	9	519.11	517.00	-7.8	4,128	-0.19%
2024/07/31	9	514.33	1	521.00	512.00	8	4,128	0.19%
2024/07/30	0.2	494.10	1	492.00	502.00	-0.8	4,098	-0.02%
2024/07/29	3	505.67	1	502.00	502.00	2	4,101	0.05%
2024/07/26	0	516.00	2	521.00	520.00	-2	4,100	-0.05%
2024/07/23	0	520.00	0	0.00	527.00	0	4,132	0.00%
2024/07/22	2	524.99	1	510.00	513.00	1	4,183	0.02%
2024/07/19	0	536.00	0	0.00	534.00	0	4,197	0.00%
2024/07/18	7	542.29	2	543.50	544.00	5	4,227	0.12%
2024/07/17	4	555.75	0	0.00	555.00	4	4,231	0.09%
2024/07/16	4	560.00	0	0.00	559.00	4	4,329	0.09%
2024/07/15	0	0.00	1	569.00	568.00	-1	4,377	-0.02%
2024/07/12	2	573.50	0	0.00	571.00	2	4,411	0.05%
2024/07/11	0	0.00	3.3	578.00	581.00	-3.3	4,440	-0.07%
2024/07/10	4	564.00	3	569.67	570.00	1	4,454	0.02%
2024/07/09	1	564.00	6	563.00	573.00	-5	4,428	-0.11%
2024/07/08	3	550.66	0.3	553.00	553.00	2.7	4,374	0.06%
2024/07/05	3	541.00	4	549.75	554.00	-1	4,345	-0.02%
2024/07/04	3.1	539.49	4	549.25	550.00	-0.9	4,305	-0.02%
2024/07/03	1	537.00	5	543.40	544.00	-4	4,259	-0.09%
2024/07/02	0	527.00	0	0.00	537.00	0	4,215	0.00%
2024/07/01	4	532.05	1	527.00	531.00	3	4,167	0.07%
2024/06/28	1.1	543.19	2	544.00	546.00	-0.9	4,117	-0.02%
2024/06/27	0.1	526.00	0	0.00	530.00	0.1	4,036	0.00%
2024/06/26	0	529.00	0	0.00	530.00	0	4,030	0.00%
2024/06/25	1.3	527.38	0	0.00	532.00	1.3	4,074	0.03%
2024/06/24	0	541.76	0	532.00	531.00	0	4,087	0.00%
2024/06/21	0	558.23	0	0.00	560.00	0	4,128	0.00%
2024/06/20	1	562.00	2	572.00	563.00	-1	4,095	-0.02%
2024/06/19	0	0.00	0	561.00	558.00	0	4,114	0.00%
2024/06/18	0	557.00	3	557.00	561.00	-3	4,153	-0.07%
2024/06/17	0	0.00	1	561.00	561.00	-1	4,184	-0.02%
2024/06/14	3	567.99	2	572.50	569.00	1	4,232	0.02%
2024/06/13	1	573.00	1.1	555.67	573.00	-0.1	4,272	0.00%
2024/06/12	2	537.00	1	543.00	541.00	1	4,260	0.02%
2024/06/11	1	533.00	0	0.00	534.00	1	4,244	0.02%
2024/06/06	1	534.00	4	533.25	536.00	-3	4,139	-0.07%
2024/06/05	4	520.75	1	530.00	523.00	3	4,073	0.07%
2024/06/04	1.1	534.27	2	532.50	534.00	-0.9	4,064	-0.02%
2024/06/03	2	548.50	121	545.91	550.00	-119	4,026	-2.96%	大賣/鉅額交易
2024/05/31	0	0.00	231	551.47	543.00	-231	3,987	-5.79%	大賣/鉅額交易
2024/05/30	0	0.00	5.3	571.87	570.00	-5.3	3,948	-0.13%
2024/05/29	3	563.67	2	555.50	561.00	1	3,962	0.03%
2024/05/28	1	538.00	1	542.00	541.00	0	3,948	0.00%
2024/05/27	0.1	532.00	1	536.00	532.00	-0.9	3,963	-0.02%
2024/05/24	0	531.00	0	0.00	528.00	0	4,078	0.00%
2024/05/23	1	545.00	0	0.00	539.00	1	4,111	0.02%
2024/05/22	1	538.00	1.2	534.50	537.00	-0.2	4,272	0.00%
2024/05/21	0	0.00	2	532.00	529.00	-2	4,390	-0.05%
2024/05/20	1	529.00	2	535.50	531.00	-1	4,477	-0.02%
2024/05/17	2	533.00	1	533.00	530.00	1	4,647	0.02%
2024/05/16	1	545.00	1.1	545.86	547.00	-0.1	4,623	0.00%
2024/05/15	1	531.00	2	533.50	531.00	-1	4,592	-0.02%
2024/05/14	2	531.00	2	529.00	536.00	0	4,597	0.00%
2024/05/13	1	530.00	3.3	527.79	527.00	-2.3	4,593	-0.05%
2024/05/10	6	520.33	1	520.00	517.00	5	4,653	0.11%
2024/05/09	0	0.00	3	535.00	532.00	-3	4,636	-0.06%
2024/05/08	0	528.00	1	525.00	528.00	-1	4,661	-0.02%
2024/05/07	0	513.00	0	0.00	525.00	0	4,646	0.00%
2024/05/06	0	511.00	0	514.00	511.00	0	4,602	0.00%
2024/05/03	2	512.00	0	0.00	511.00	2	4,589	0.04%
2024/05/02	6.5	511.23	0	0.00	511.00	6.5	4,602	0.14%
2024/04/30	0	519.00	0	0.00	518.00	0	4,599	0.00%
2024/04/26	139.1	519.44	1	520.00	520.00	138.1	4,592	3.01%	大買/鉅額交易
2024/04/25	0	526.00	155	521.41	523.00	-155	4,573	-3.39%	大賣/鉅額交易
2024/04/23	1.2	509.42	0	0.00	510.00	1.2	4,549	0.03%
2024/04/22	0.1	506.50	1.2	511.83	504.00	-1.1	4,535	-0.02%
2024/04/19	1	563.00	1	562.00	552.00	0	4,416	0.00%
2024/04/18	5	573.00	0	0.00	574.00	5	4,354	0.11%
2024/04/17	0	0.00	2	569.00	570.00	-2	4,335	-0.05%
2024/04/15	1	567.00	0	0.00	561.00	1	4,277	0.02%
2024/04/12	4	569.50	0.7	568.71	569.00	3.3	4,268	0.08%
2024/04/11	53	564.94	0	0.00	567.00	53	4,263	1.24%
2024/04/09	25	568.00	0	0.00	568.00	25	4,271	0.59%
2024/04/08	1	564.00	0	0.00	567.00	1	4,283	0.02%
2024/04/01	0.1	558.00	1	556.00	559.00	-1	4,241	-0.02%
2024/03/28	4.6	557.78	1	567.00	557.00	3.6	4,241	0.08%
2024/03/26	3	563.32	0	556.00	565.00	3	4,184	0.07%
2024/03/25	1	583.00	41	587.41	584.00	-40	4,143	-0.97%
2024/03/22	0	0.00	61	578.62	591.00	-61	4,212	-1.45%
2024/03/21	3.2	581.36	80	572.63	584.00	-76.8	4,211	-1.82%
2024/03/20	0	588.00	1	584.00	588.00	-1	4,194	-0.02%
2024/03/19	0	0.00	13	590.00	591.00	-13	4,207	-0.31%
2024/03/18	14	586.00	0	0.00	590.00	14	4,189	0.33%
2024/03/15	0	0.00	3.1	587.02	594.00	-3.1	4,140	-0.07%
2024/03/14	1.1	578.00	1	571.00	580.00	0.1	4,076	0.00%
2024/03/13	11.1	592.73	1	594.00	593.00	10.1	4,006	0.25%
2024/03/12	19	596.16	1	598.00	601.00	18	3,965	0.45%
2024/03/11	0	600.00	3.1	602.58	604.00	-3.1	3,944	-0.08%
2024/03/08	17.1	588.23	4	600.25	587.00	13.1	3,893	0.34%
2024/03/07	3	603.34	1	601.00	601.00	2	3,784	0.05%
2024/03/06	2	594.50	2	603.00	600.00	0	3,721	0.00%
2024/03/05	0	0.00	4	582.25	584.00	-4	3,678	-0.11%
2024/03/04	2	575.50	1	558.00	573.00	1	3,654	0.03%
2024/03/01	0	0.00	1	565.00	565.00	-1	3,577	-0.03%
2024/02/29	2	567.00	1	567.00	569.00	1	3,558	0.03%
2024/02/27	15	570.13	19.1	570.53	567.00	-4.1	3,512	-0.12%
2024/02/26	36	549.89	6	546.50	551.00	30	3,377	0.89%
2024/02/23	13	558.38	32.1	554.61	547.00	-19.1	3,326	-0.57%
2024/02/22	165.1	524.58	34.1	524.23	532.00	131	3,143	4.17%	大買/鉅額交易
2024/02/21	85.2	500.51	10.1	500.00	501.00	75.1	3,011	2.49%
2024/02/20	3.2	494.00	17	506.29	487.50	-13.8	2,931	-0.47%
2024/02/19	2	471.75	1	474.00	470.00	1	2,728	0.04%
2024/02/16	1	471.00	1	475.50	473.50	0	2,719	0.00%
2024/02/15	0.1	460.64	0	466.00	469.00	0.1	2,722	0.00%
2024/02/02	5	466.50	2	475.25	469.50	3	2,672	0.11%
2024/02/01	0.1	464.91	0	0.00	464.50	0.1	2,593	0.00%
2024/01/31	0	0.00	3.3	467.69	469.50	-3.3	2,610	-0.13%
2024/01/26	0	0.00	3.1	454.98	453.50	-3.1	2,582	-0.12%
2024/01/25	13	457.31	0	0.00	459.00	13	2,587	0.50%
2024/01/24	38	447.25	1	454.00	448.50	37	2,554	1.45%
2024/01/23	0	0.00	1	452.00	447.00	-1	2,520	-0.04%
2024/01/22	31	450.89	1	452.50	449.50	30	2,507	1.20%
2024/01/19	42	455.81	3	453.83	458.00	39	2,507	1.56%
2024/01/17	1	445.00	160	440.31	438.50	-159	2,467	-6.44%	大賣/鉅額交易
2024/01/16	14	450.07	1	448.00	453.00	13	2,449	0.53%
2024/01/15	1	459.00	0.2	453.25	455.00	0.8	2,503	0.03%
2024/01/12	1	446.50	1	448.00	447.00	0	2,506	0.00%
2024/01/11	0	0.00	0.1	453.50	450.50	-0.1	2,507	0.00%
2024/01/10	0	0.00	1	458.00	456.00	-1	2,510	-0.04%
2024/01/09	0	0.00	130	448.58	451.50	-130	2,508	-5.18%	大賣/鉅額交易
2024/01/08	0	450.00	0	0.00	450.50	0	2,497	0.00%
2024/01/05	2.2	447.55	0	0.00	450.50	2.2	2,518	0.09%
2024/01/03	1	451.00	1	453.50	452.00	0	2,536	0.00%
2024/01/02	1	459.50	0	0.00	458.00	1	2,504	0.04%
2023/12/29	0	468.50	2	465.75	471.50	-2	2,487	-0.08%
2023/12/28	3	466.67	2	471.50	465.00	1	2,486	0.04%
2023/12/27	5	467.01	0	0.00	468.00	5	2,479	0.20%
2023/12/21	1	459.02	0	0.00	459.00	1	2,426	0.04%
2023/12/20	1.1	467.46	0	0.00	465.50	1.1	2,448	0.05%
2023/12/19	3	460.83	1	474.00	474.00	2	2,409	0.08%
2023/12/18	1	471.00	0	0.00	470.00	1	2,374	0.04%
2023/12/15	0	0.00	1	478.50	479.00	-1	2,346	-0.04%
2023/12/14	2	489.47	7.4	483.12	492.00	-5.4	2,324	-0.23%
2023/12/13	0	0.00	2.4	462.08	468.50	-2.4	2,274	-0.11%
2023/12/07	0	441.00	0	443.50	441.50	0	2,327	0.00%
2023/12/06	0	446.00	0	0.00	451.50	0	2,416	0.00%
2023/12/05	0	446.00	0	0.00	447.00	0	2,455	0.00%
2023/12/04	2	447.00	0.1	448.74	450.00	1.9	2,469	0.08%
2023/12/01	0	449.00	0	0.00	449.00	0	2,506	0.00%
2023/11/30	2	452.75	0	0.00	449.50	2	2,544	0.08%
2023/11/29	0.1	462.00	3	462.50	462.50	-2.9	2,517	-0.12%
2023/11/28	0	446.00	0	0.00	451.50	0	2,503	0.00%
2023/11/27	0	0.00	1	449.50	449.00	-1	2,541	-0.04%
2023/11/24	0	444.00	0.1	445.50	439.00	0	2,517	0.00%
2023/11/22	0	0.00	0.1	434.50	435.50	-0.1	2,510	0.00%
2023/11/21	0.1	428.50	0	430.50	430.50	0.1	2,517	0.00%
2023/11/20	0	428.05	1	428.00	427.50	-1	2,517	-0.04%
2023/11/17	1	426.50	1	427.00	428.00	0	2,510	0.00%
2023/11/08	0	0.00	1	418.00	415.00	-1	2,532	-0.04%
2023/11/07	1	404.00	0	0.00	406.00	1	2,499	0.04%
2023/11/06	0	0.00	1	413.00	410.50	-1	2,542	-0.04%
2023/11/02	4	410.25	0	0.00	408.00	4	2,562	0.16%
2023/10/31	3	406.17	0	0.00	401.50	3	2,658	0.11%
2023/10/30	0	0.00	2.2	404.48	405.00	-2.2	2,718	-0.08%
2023/10/27	2.2	387.93	1	393.00	391.50	1.2	2,717	0.04%
2023/10/26	1.2	395.28	1	396.00	393.00	0.2	2,740	0.01%
2023/10/23	2.1	399.50	5	400.20	396.50	-2.9	2,775	-0.10%
2023/10/20	0	0.00	1.1	422.86	423.00	-1.1	2,709	-0.04%
2023/10/19	1	421.50	0	0.00	421.50	1	2,733	0.04%
2023/10/18	1	416.00	0	0.00	414.00	1	2,773	0.04%
2023/10/17	0	0.00	2	420.75	415.50	-2	2,776	-0.07%
2023/10/16	0	0.00	1	425.00	423.00	-1	2,806	-0.04%
2023/10/12	0	0.00	0.3	418.00	419.50	-0.3	2,816	-0.01%
2023/10/05	0	0.00	0.2	407.00	410.00	-0.2	2,823	-0.01%
2023/10/03	0	401.50	0	0.00	404.00	0	2,815	0.00%
2023/10/02	0.2	399.00	0	0.00	398.50	0.2	2,823	0.01%
2023/09/27	2.3	390.56	1	394.00	392.50	1.3	2,870	0.04%
2023/09/26	1.1	398.52	1.1	400.23	398.00	-0.1	2,856	0.00%
2023/09/25	55.1	411.24	1	408.00	405.00	54.1	2,848	1.90%
2023/09/22	25	392.90	1	393.50	392.50	24	2,812	0.85%
2023/09/21	4.2	390.37	1.2	387.58	390.00	3	2,807	0.11%
2023/09/20	22.1	407.36	0	0.00	404.00	22.1	2,749	0.80%
2023/09/19	15	412.00	0.1	417.00	414.00	14.9	2,735	0.54%
2023/09/18	0	0.00	1	416.50	418.00	-1	2,709	-0.04%
2023/09/15	45	414.78	0	0.00	416.00	45	2,712	1.66%
2023/09/14	1.1	409.18	0	0.00	411.00	1.1	2,701	0.04%
2023/09/13	0.1	396.40	0	0.00	395.00	0.1	2,674	0.00%
2023/09/12	11	399.32	0	0.00	401.00	11	2,664	0.41%
2023/09/11	11.3	406.94	1	405.50	405.00	10.3	2,643	0.39%
2023/09/08	1.6	444.81	93	440.45	445.50	-91.4	2,554	-3.58%
2023/09/07	2	446.25	0	0.00	446.00	2	2,534	0.08%
2023/09/06	0.2	445.25	1.1	446.70	448.50	-0.9	2,521	-0.03%
2023/09/05	10	445.10	2.1	440.42	449.00	7.9	2,507	0.31%
2023/09/04	2	431.75	2	433.75	435.00	0	2,478	0.00%
2023/09/01	0	0.00	3	425.00	426.50	-3	2,486	-0.12%
2023/08/31	3	420.17	0	0.00	418.00	3	2,468	0.12%
2023/08/21	0	418.00	0	0.00	417.00	0	2,468	0.00%
2023/08/14	0	0.00	0	405.00	408.00	0	2,421	0.00%
2023/08/10	1.1	398.11	2	400.50	398.50	-0.9	2,408	-0.04%
2023/08/09	2	407.28	1	408.89	407.00	1	2,361	0.04%
2023/08/07	0.1	411.71	2	421.00	415.00	-1.9	2,346	-0.08%
2023/08/04	6.1	428.56	31	427.02	428.00	-25	2,307	-1.08%
2023/08/02	10	438.90	3.1	444.28	439.00	7	2,261	0.31%
2023/08/01	1	425.00	2	431.50	432.50	-1	2,222	-0.04%
2023/07/31	0	0.00	3.1	431.31	430.50	-3.1	2,222	-0.14%
2023/07/28	0.1	422.00	1.1	424.63	423.50	-1	2,184	-0.05%
2023/07/27	0	0.00	1	409.50	409.50	-1	2,137	-0.05%
2023/07/26	0.1	400.00	1	406.50	399.50	-0.9	2,140	-0.04%
2023/07/25	0	0.00	2	408.00	404.00	-2	2,162	-0.09%
2023/07/21	31	413.40	1	414.00	415.00	30	2,218	1.35%
2023/07/20	1	410.50	3	411.83	410.50	-2	2,263	-0.09%
2023/07/19	0	0.00	0.1	418.00	415.00	-0.1	2,300	0.00%
2023/07/18	37	414.27	3.1	414.94	417.50	33.9	2,328	1.46%
2023/07/17	23	405.85	1	402.50	408.50	22	2,304	0.95%
2023/07/14	35	412.14	4.1	409.83	408.00	30.9	2,313	1.33%
2023/07/13	1.1	403.24	2	402.25	399.50	-1	2,307	-0.04%
2023/07/12	117	394.60	0	0.00	394.50	117	2,323	5.04%	大買/鉅額交易
2023/07/11	0	390.00	1	391.00	390.50	-1	2,340	-0.04%
2023/07/10	0.1	381.00	0	0.00	379.00	0.1	2,347	0.00%
2023/07/07	0	383.50	0	0.00	383.00	0	2,351	0.00%
2023/07/06	0.1	388.14	0	0.00	385.00	0.1	2,357	0.01%
2023/07/05	1	387.00	1	394.00	387.50	0	2,329	0.00%
2023/07/03	0	0.00	0.1	392.50	392.00	-0.1	2,315	0.00%
2023/06/29	40	392.13	0	0.00	393.00	40	2,319	1.72%
2023/06/28	1	385.00	1	387.00	387.00	0	2,343	0.00%
2023/06/20	0	396.00	0	0.00	392.00	0	2,385	0.00%
2023/06/16	0	0.00	2	401.50	401.00	-2	2,419	-0.08%
2023/06/14	2	407.74	1	408.50	407.00	1	2,439	0.04%
2023/06/13	0	0.00	1.6	411.78	414.50	-1.6	2,458	-0.07%
2023/06/12	0	0.00	0	403.00	404.00	0	2,469	0.00%
2023/06/09	1	403.50	1	401.00	403.00	0	2,477	0.00%
2023/06/07	0	0.00	1.1	400.30	401.50	-1.1	2,477	-0.04%
2023/06/06	0	0.00	2.1	392.44	392.00	-2.1	2,475	-0.08%
2023/06/02	0	0.00	1	386.50	387.00	-1	2,473	-0.04%
2023/06/01	0	0.00	0.1	382.50	380.50	-0.1	2,501	0.00%
2023/05/31	0.2	385.50	1	385.50	382.00	-0.8	2,508	-0.03%
2023/05/30	0	0.00	1	382.00	378.00	-1	2,502	-0.04%
2023/05/29	0	0.00	4.1	390.46	388.00	-4.1	2,503	-0.16%
2023/05/26	0	0.00	3	376.50	379.00	-3	2,514	-0.12%
2023/05/24	0	0.00	1	370.50	372.00	-1	2,674	-0.04%
2023/05/23	0	0.00	1	374.00	373.00	-1	2,737	-0.04%
2023/05/19	0	0.00	1	374.51	376.00	-1	2,806	-0.04%
2023/05/18	0.1	374.00	0.1	374.50	373.50	0	2,845	0.00%
2023/05/17	1	375.00	3	376.50	374.50	-2	2,870	-0.07%
2023/05/11	0	0.00	0.1	372.50	373.00	-0.1	2,975	0.00%
2023/05/09	2	361.50	30	362.33	364.50	-28	3,065	-0.91%
2023/05/05	1	366.50	0	0.00	366.00	1	3,097	0.03%
2023/05/04	0.1	373.50	0	0.00	373.50	0.1	3,154	0.00%
2023/05/03	2	365.50	0	0.00	368.00	2	3,168	0.06%
2023/05/02	0	0.00	1	364.00	363.50	-1	3,204	-0.03%
2023/04/28	31	362.01	0	0.00	359.00	31	3,255	0.95%
2023/04/27	1	357.00	3	359.50	359.00	-2	3,232	-0.06%
2023/04/26	0.1	340.00	28	337.00	345.00	-27.9	3,181	-0.88%
2023/04/25	2.3	360.57	224	346.93	344.50	-221.7	3,192	-6.94%	大賣/鉅額交易
2023/04/24	25.2	367.50	0.3	368.75	367.00	24.9	3,117	0.80%
2023/04/21	4.1	373.50	71.1	370.05	367.00	-66.9	3,078	-2.17%
2023/04/20	0	383.00	1	386.50	385.00	-1	3,058	-0.03%
2023/04/19	1	393.50	0	0.00	387.00	1	3,124	0.03%
2023/04/18	0	397.00	0.1	393.00	392.50	-0.1	3,169	0.00%
2023/04/17	1	398.82	0	0.00	400.00	1	3,146	0.03%
2023/04/14	1	387.00	0	0.00	389.00	1	3,115	0.03%
2023/04/13	2.1	383.81	0	0.00	383.00	2.1	3,097	0.07%
2023/04/12	51	388.95	0	0.00	387.00	51	3,091	1.65%
2023/04/11	16	379.75	1	386.00	385.00	15	3,075	0.49%
2023/04/10	1	379.00	0	0.00	378.50	1	3,082	0.03%
2023/04/07	30	381.25	0	0.00	379.00	30	3,090	0.97%
2023/04/06	30	380.50	2	383.00	380.00	28	3,100	0.90%
2023/03/31	115	387.70	1.1	389.54	387.50	113.9	3,089	3.69%	大買/鉅額交易
2023/03/30	40	382.50	0	0.00	382.50	40	3,126	1.28%
2023/03/29	16	378.16	0	0.00	379.50	16	3,187	0.50%
2023/03/28	3	382.17	278	381.10	380.00	-275	3,238	-8.49%	大賣/鉅額交易
2023/03/27	0	0.00	1	396.50	393.00	-1	3,268	-0.03%
2023/03/24	1.4	396.63	0	0.00	396.00	1.4	3,350	0.04%
2023/03/23	10	395.75	0	0.00	396.50	10	3,364	0.30%
2023/03/21	2	388.00	0	0.00	389.00	2	3,433	0.06%
2023/03/20	1.1	391.09	0	395.00	391.50	1.1	3,429	0.03%
2023/03/17	32	398.75	0.1	399.54	397.50	31.9	3,454	0.92%
2023/03/16	15	386.17	3	391.17	392.00	12	3,443	0.35%
2023/03/15	1	387.50	1	388.50	384.00	0	3,477	0.00%
2023/03/14	9	379.67	5	380.50	379.00	4	3,555	0.11%
2023/03/13	143.1	385.61	2	381.25	386.00	141.1	3,605	3.91%	大買/鉅額交易
2023/03/10	7	380.29	102.2	383.76	379.50	-95.2	3,649	-2.61%	大賣/
2023/03/09	86	392.17	1.1	389.27	390.50	84.9	3,713	2.29%
2023/03/08	1	384.49	60	382.00	387.00	-59	3,807	-1.55%
2023/03/07	0.1	387.66	0	0.00	387.50	0.1	3,900	0.00%
2023/03/06	34.1	388.30	2	388.00	388.00	32.1	3,973	0.81%
2023/03/03	0	379.00	1	381.00	379.50	-1	4,040	-0.02%
2023/03/02	37	380.49	0	0.00	380.00	37	4,160	0.89%
2023/03/01	1.1	376.95	0.2	376.50	379.00	0.9	4,196	0.02%
2023/02/24	1	385.50	0	0.00	380.00	1	4,217	0.02%
2023/02/23	1	382.50	33.3	386.59	382.50	-32.3	4,205	-0.77%
2023/02/22	1	372.00	30	369.83	370.50	-29	4,100	-0.71%
2023/02/21	63	372.79	7	376.50	370.50	56	4,056	1.38%
2023/02/20	0	365.00	0	0.00	368.00	0	4,054	0.00%
2023/02/16	0	0.00	1.1	355.65	359.50	-1.1	4,142	-0.03%
2023/02/15	3.1	352.37	82	350.04	353.50	-78.9	4,189	-1.88%
2023/02/14	1	350.00	1	353.50	355.00	0	4,187	0.00%
2023/02/13	3	345.33	2	346.75	345.00	1	4,217	0.02%
2023/02/10	7	356.14	2	357.00	357.00	5	4,225	0.12%
2023/02/09	0.1	360.00	0.1	362.00	361.50	0	4,236	0.00%
2023/02/08	38	356.83	4.5	359.07	364.50	33.6	4,221	0.79%
2023/02/06	1	334.50	48	332.25	333.00	-47	4,186	-1.12%
2023/02/03	1	351.00	1.1	349.09	348.00	-0.1	4,222	0.00%
2023/02/02	4	341.50	5.2	344.84	347.00	-1.2	4,289	-0.03%
2023/02/01	1.1	327.09	1	324.00	329.50	0.1	4,259	0.00%
2023/01/31	0	0.00	5	319.70	320.00	-5	4,254	-0.12%
2023/01/30	1.1	323.50	1	322.50	323.50	0.1	4,255	0.00%
2023/01/17	70	317.25	0	0.00	316.50	70	4,242	1.65%
2023/01/13	1	323.00	120	317.33	317.50	-119	4,297	-2.77%	大賣/鉅額交易
2023/01/12	1	324.50	0	0.00	323.00	1	4,298	0.02%
2023/01/11	10	321.75	3.1	321.49	323.00	7	4,309	0.16%
2023/01/09	44	315.61	3.1	317.26	321.00	40.9	4,328	0.94%
2023/01/06	82	299.66	0.1	305.50	307.00	82	4,315	1.90%
2023/01/05	6	288.58	0	0.00	289.00	6	4,319	0.14%
2023/01/04	70	291.93	0	0.00	289.00	70	4,412	1.59%
2023/01/03	0	0.00	30	288.42	289.00	-30	4,485	-0.67%
2022/12/30	50	284.45	0	0.00	281.00	50	4,566	1.10%
2022/12/29	1	283.00	2.2	280.45	282.50	-1.2	4,602	-0.03%
2022/12/28	2	283.50	90.1	284.81	283.00	-88.1	4,670	-1.89%
2022/12/27	0.1	295.50	12	294.75	293.00	-11.9	4,686	-0.25%
2022/12/26	1	285.00	0	0.00	286.50	1	4,702	0.02%
2022/12/23	15.1	289.00	0.2	294.12	289.00	14.9	4,765	0.31%
2022/12/22	2	291.00	0	0.00	290.50	2	4,830	0.04%
2022/12/21	1.1	288.86	145	286.72	285.50	-143.9	4,843	-2.97%	大賣/鉅額交易
2022/12/20	51	293.93	0	0.00	286.50	51	4,847	1.05%
2022/12/19	170	294.71	0	0.00	294.00	170	4,828	3.52%	大買/鉅額交易
2022/12/16	1	294.00	94	294.87	293.00	-93	4,772	-1.95%
2022/12/14	5	299.50	1.2	299.17	301.50	3.8	4,701	0.08%
2022/12/13	1.1	292.64	0	0.00	292.50	1.1	4,687	0.02%
2022/12/12	99	298.18	0	0.00	299.50	99	4,706	2.10%
2022/12/09	1	300.50	3	298.17	299.50	-2	4,708	-0.04%
2022/12/08	1.1	293.02	9	292.33	292.50	-8	4,686	-0.17%
2022/12/07	2.1	299.62	4.3	301.49	297.50	-2.2	4,695	-0.05%
2022/12/06	6.4	310.02	24	311.81	305.50	-17.6	4,686	-0.38%
2022/12/05	4	325.25	82	323.96	322.50	-78	4,644	-1.68%
2022/12/02	1	327.98	0	0.00	326.00	1	4,620	0.02%
2022/12/01	86	327.40	3	328.83	333.00	83	4,607	1.80%
2022/11/30	1	314.50	0	0.00	317.00	1	4,584	0.02%
2022/11/29	1.1	314.32	41	312.34	314.50	-39.9	4,490	-0.89%
2022/11/28	2	325.50	40	324.25	321.50	-38	4,403	-0.86%
2022/11/25	7.4	337.88	30	333.00	330.50	-22.6	4,353	-0.52%
2022/11/24	4.4	340.84	1.1	347.65	343.00	3.3	4,250	0.08%
2022/11/23	2	329.50	0	0.00	327.00	2	4,134	0.05%
2022/11/22	1.1	319.91	2	320.50	323.50	-0.9	4,091	-0.02%
2022/11/21	0.1	325.00	0	0.00	325.00	0.1	4,059	0.00%
2022/11/18	0	0.00	0.1	325.50	321.00	-0.1	4,037	0.00%
2022/11/17	0	320.50	1	317.50	322.50	-1	4,040	-0.02%
2022/11/16	4	318.50	2.1	321.91	322.00	1.9	4,023	0.05%
2022/11/15	1	314.50	1	312.53	315.00	0	3,960	0.00%
2022/11/14	0	0.00	1	310.50	307.50	-1	3,900	-0.03%
2022/11/11	30	298.00	1	302.50	300.50	29	3,821	0.76%
2022/11/10	16	282.66	6.1	283.18	283.00	9.9	3,737	0.26%
2022/11/09	2.1	282.69	2	282.50	284.00	0.1	3,719	0.00%
2022/11/08	0.1	267.50	2	274.50	268.00	-1.9	3,698	-0.05%
2022/11/07	1	274.49	3	274.17	274.00	-2	3,674	-0.05%
2022/11/02	0	0.00	1.1	263.95	262.00	-1.1	3,651	-0.03%
2022/11/01	30.1	262.67	0	0.00	259.50	30.1	3,623	0.83%
2022/10/31	2	251.50	0	0.00	255.00	2	3,567	0.06%
2022/10/28	0	0.00	1	256.00	255.50	-1	3,472	-0.03%
2022/10/27	25	257.00	1	257.00	256.50	24	3,470	0.69%
2022/10/26	36	255.65	0	0.00	254.50	36	3,478	1.03%
2022/10/25	27.1	254.01	27	250.74	251.50	0.1	3,493	0.00%
2022/10/24	0	0.00	2	261.75	260.00	-2	3,518	-0.06%
2022/10/21	1	251.50	0	0.00	252.50	1	3,513	0.03%
2022/10/20	0	0.00	77	248.13	253.00	-77	3,502	-2.20%
2022/10/18	41	250.28	1	252.50	252.00	40	3,478	1.15%
2022/10/17	17	246.74	3	246.83	251.00	14	3,463	0.40%
2022/10/14	2	248.25	0	0.00	246.00	2	3,481	0.06%
2022/10/13	0.2	236.58	0	0.00	234.00	0.2	3,482	0.01%
2022/10/12	20.1	244.24	0	0.00	242.00	20.1	3,444	0.58%
2022/10/11	0.1	250.50	0	0.00	247.00	0.1	3,398	0.00%
2022/10/07	2	266.24	157	266.75	259.50	-155	3,381	-4.58%	大賣/鉅額交易
2022/10/05	155	284.90	0	0.00	279.50	155	3,306	4.69%	大買/鉅額交易
2022/09/29	0.1	268.92	0	0.00	266.00	0.1	3,309	0.00%
2022/09/28	1.1	273.46	0	0.00	271.50	1.1	3,311	0.03%
2022/09/27	1	287.51	0	0.00	289.00	1	3,318	0.03%
2022/09/26	1	295.50	0	0.00	294.50	1	3,296	0.03%
2022/09/23	0	303.00	88	305.56	303.50	-88	3,256	-2.70%
2022/09/22	0	0.00	2	301.50	305.50	-2	3,268	-0.06%
2022/09/21	21	302.12	0	0.00	305.50	21	3,254	0.65%
2022/09/20	31	305.18	1	303.50	305.00	30	3,243	0.92%
2022/09/19	36	305.17	0	0.00	306.00	36	3,245	1.11%
2022/09/15	0	320.50	100	317.04	315.50	-100	3,233	-3.09%
2022/09/14	17	319.62	2	318.25	321.50	15	3,239	0.46%
2022/09/13	0	0.00	4	318.38	317.50	-4	3,197	-0.13%
2022/09/12	3.1	312.02	0	314.00	313.00	3.1	3,167	0.10%
2022/09/08	0	321.50	0	0.00	331.50	0	3,126	0.00%
2022/09/07	2.2	321.06	1	319.00	319.50	1.2	3,089	0.04%
2022/09/06	21.1	333.05	0	0.00	330.00	21.1	3,033	0.70%
2022/09/05	2.6	331.24	1.1	332.82	331.00	1.5	2,989	0.05%
2022/09/02	1	334.01	1	333.00	332.50	0	2,975	0.00%
2022/09/01	30	335.25	0	0.00	333.00	30	2,956	1.01%
2022/08/30	39	344.95	1	344.00	343.00	38	2,919	1.30%
2022/08/29	1.1	342.44	0	0.00	342.00	1.1	2,912	0.04%
2022/08/26	0	0.00	2	355.50	353.50	-2	2,911	-0.07%
2022/08/24	4.3	345.31	2	345.00	343.50	2.3	2,903	0.08%
2022/08/23	1.1	355.88	17	354.85	352.50	-15.9	2,902	-0.55%
2022/08/18	0	0.00	130	355.15	365.00	-130	2,951	-4.40%	大賣/鉅額交易
2022/08/17	2	359.75	11	357.59	361.00	-9	2,943	-0.31%
2022/08/15	1	362.90	1	357.50	363.00	0	2,945	0.00%
2022/08/11	0	0.00	1	336.99	336.50	-1	2,941	-0.03%
2022/08/10	2	330.50	0	0.00	329.50	2	2,947	0.07%
2022/08/09	0	344.20	0	0.00	344.00	0	2,939	0.00%
2022/08/08	10.1	349.51	0	0.00	349.50	10.1	2,979	0.34%
2022/08/05	0	0.00	1	352.50	352.00	-1	2,977	-0.03%
2022/08/04	3	343.00	0	0.00	344.00	3	2,982	0.10%
2022/08/03	35	341.07	0	0.00	343.00	35	2,981	1.17%
2022/08/02	36	337.49	0	0.00	339.00	36	2,960	1.22%
2022/08/01	72	341.28	0	0.00	347.00	72	2,923	2.46%
2022/07/27	0	0.00	78	343.54	355.50	-78	2,796	-2.79%
2022/07/26	0.1	355.70	15	347.00	352.50	-14.9	2,774	-0.54%
2022/07/25	0	0.00	9	371.17	362.00	-9	2,774	-0.32%
2022/07/22	1	368.00	0	0.00	369.00	1	2,767	0.04%
2022/07/21	0.1	368.36	1.1	356.81	371.50	-0.9	2,748	-0.03%
2022/07/20	15.1	353.85	1	353.50	354.00	14.1	2,722	0.52%
2022/07/19	0	0.00	2	340.50	339.00	-2	2,694	-0.07%
2022/07/18	1	340.00	0	0.00	346.00	1	2,692	0.04%
2022/07/15	74.2	330.71	55	317.38	332.50	19.2	2,657	0.72%
2022/07/14	0	0.00	1	319.50	320.00	-1	2,618	-0.04%
2022/07/13	1	315.00	2	317.00	313.50	-1	2,625	-0.04%
2022/07/12	1	306.00	2	312.25	313.50	-1	2,599	-0.04%
2022/07/11	16	335.06	0	0.00	330.50	16	2,538	0.63%
2022/07/08	4	336.00	2	337.75	335.00	2	2,535	0.08%
2022/07/07	61.1	330.40	0	0.00	328.00	61.1	2,512	2.43%
2022/07/06	1	317.00	2	318.00	313.00	-1	2,472	-0.04%
2022/07/05	1	324.50	0	0.00	324.00	1	2,417	0.04%
2022/07/04	0.1	340.57	0	0.00	339.50	0.1	2,364	0.00%
2022/07/01	1.1	361.90	6	356.17	347.00	-5	2,329	-0.21%
2022/06/29	1	372.00	1	369.50	374.50	0	2,352	0.00%
2022/06/28	1	375.50	1	380.04	376.50	0	2,343	0.00%
2022/06/27	3	392.83	2	388.00	388.00	1	2,332	0.04%
2022/06/24	1	380.06	1	384.00	375.00	0	2,308	0.00%
2022/06/23	0.1	384.50	0	0.00	381.00	0.1	2,309	0.00%
2022/06/22	0	401.00	1	418.00	395.00	-1	2,268	-0.04%
2022/06/21	1	419.00	0	0.00	419.00	1	2,259	0.04%
2022/06/20	0	0.00	1	410.00	404.50	-1	2,263	-0.04%
2022/06/17	0.1	412.00	0.1	413.50	432.00	-0.1	2,241	0.00%
2022/06/16	1.1	442.73	0	0.00	429.50	1.1	2,214	0.05%
2022/06/14	1	425.50	0	428.50	428.50	1	2,265	0.04%
2022/06/13	1	433.00	0	0.00	433.50	1	2,265	0.04%
2022/06/08	0	0.00	3.1	450.31	451.00	-3.1	2,277	-0.13%
2022/06/07	1	449.50	0	0.00	444.50	1	2,282	0.04%
2022/06/02	1.2	442.17	0	0.00	441.50	1.2	2,296	0.05%
2022/06/01	0	450.25	2	450.00	446.00	-2	2,313	-0.09%
2022/05/31	1.5	440.33	0	0.00	445.00	1.5	2,306	0.07%
2022/05/30	0.3	441.50	1	444.00	443.50	-0.7	2,306	-0.03%
2022/05/27	0	0.00	0.2	428.50	429.50	-0.2	2,283	-0.01%
2022/05/26	2	415.75	1.1	418.07	417.50	1	2,308	0.04%
2022/05/23	0.2	432.00	3	431.00	430.50	-2.9	2,404	-0.12%
2022/05/20	0	0.00	3.1	438.52	437.50	-3.1	2,416	-0.13%
2022/05/19	3.1	438.01	0.3	431.00	441.50	2.8	2,420	0.12%
2022/05/17	1	427.50	0.1	424.50	431.50	1	2,391	0.04%
2022/05/16	0.1	427.50	1	430.00	427.00	-1	2,387	-0.04%
2022/05/13	0	0.00	1	418.00	416.50	-1	2,355	-0.04%
2022/05/12	0	0.00	1	415.99	410.50	-1	2,364	-0.04%
2022/05/11	0.2	416.00	1	417.00	415.00	-0.8	2,375	-0.03%
2022/05/10	1.1	414.27	0	0.00	414.50	1.1	2,384	0.05%
2022/05/06	0	0.00	1	406.50	409.00	-1	2,443	-0.04%
2022/05/05	2.3	413.62	1	415.50	415.00	1.3	2,463	0.05%
2022/05/04	1.1	403.00	0	403.50	405.00	1	2,436	0.04%
2022/05/03	0	0.00	2	402.00	403.00	-2	2,447	-0.08%
2022/04/29	0	0.00	1	406.00	407.50	-1	2,453	-0.04%
2022/04/27	0	0.00	0	375.00	382.50	0	2,409	0.00%
2022/04/26	0.1	388.00	0	0.00	381.00	0.1	2,391	0.00%
2022/04/25	2.2	391.05	0	390.00	392.00	2.1	2,372	0.09%
2022/04/22	1	395.00	0	0.00	395.00	1	2,329	0.04%
2022/04/21	0	407.00	1	407.00	406.00	-1	2,307	-0.04%
2022/04/19	0	0.00	0.3	403.50	400.00	-0.3	2,302	-0.01%
2022/04/18	0	405.00	0	0.00	405.50	0	2,311	0.00%
2022/04/15	1	398.00	2	404.50	398.00	-1	2,318	-0.04%
2022/04/14	1	415.00	1	415.50	416.00	0	2,325	0.00%
2022/04/13	2.3	407.57	0	0.00	413.50	2.3	2,341	0.10%
2022/04/12	0	0.00	1	389.00	396.00	-1	2,319	-0.04%
2022/04/11	2.3	403.40	0	0.00	396.00	2.3	2,318	0.10%
2022/04/07	0.1	418.00	0	0.00	407.50	0.1	2,279	0.00%
2022/04/06	1	416.00	0	0.00	413.00	1	2,256	0.04%
2022/04/01	1.1	415.21	1	417.00	417.00	0.1	2,220	0.00%
2022/03/30	1	432.50	0	0.00	432.50	1	2,170	0.05%
2022/03/29	0.1	431.00	0	0.00	432.50	0.1	2,168	0.00%
2022/03/28	3.1	430.23	0	0.00	430.50	3.1	2,149	0.14%
2022/03/25	0.1	451.00	0	0.00	446.00	0.1	2,125	0.00%
2022/03/24	0	452.50	0	0.00	452.50	0	2,118	0.00%
2022/03/23	1	455.00	0	0.00	457.50	1	2,115	0.05%
2022/03/18	0	0.00	0	456.00	455.00	0	2,110	0.00%
2022/03/17	1	451.50	0	0.00	455.00	1	2,071	0.05%
2022/03/16	1.1	441.59	0	0.00	445.00	1.1	2,034	0.05%
2022/03/15	1	447.00	0	0.00	447.50	1	2,010	0.05%
2022/03/14	0	0.00	2	460.50	465.00	-2	2,008	-0.10%
2022/03/11	0	466.50	0	0.00	466.00	0	2,041	0.00%
2022/03/09	0.1	451.00	0	0.00	451.00	0.1	2,055	0.00%
2022/03/08	0	0.00	1	441.00	448.00	-1	2,039	-0.05%
2022/03/07	0	0.00	1	447.00	449.00	-1	2,030	-0.05%
2022/03/04	1	469.53	0	0.00	466.50	1	2,044	0.05%
2022/03/02	2	469.25	0	0.00	472.00	2	2,036	0.10%
2022/03/01	0.1	467.00	4	472.88	474.50	-3.9	2,028	-0.19%
2022/02/25	3	452.00	1	456.50	456.00	2	1,986	0.10%
2022/02/24	3.1	458.06	2	455.00	455.00	1.1	1,927	0.06%
2022/02/23	4	473.38	1	471.00	472.00	3	1,875	0.16%
2022/02/22	1.1	472.05	1	476.00	476.00	0.1	1,853	0.00%
2022/02/21	4	476.63	1	480.50	481.50	3	1,822	0.16%
2022/02/17	6.1	494.34	0	0.00	489.00	6.1	1,798	0.34%
2022/02/16	2	503.01	3	502.33	503.00	-1	1,798	-0.06%
2022/02/15	2	490.75	2	492.00	490.00	0	1,781	0.00%
2022/02/14	3	490.67	0.1	492.50	487.50	3	1,765	0.17%
2022/02/11	2	502.00	0	0.00	504.00	2	1,759	0.11%
2022/02/10	1.2	508.75	0	0.00	510.00	1.2	1,746	0.07%
2022/02/09	5	498.40	3	512.33	511.00	2	1,720	0.12%
2022/02/08	0	510.00	0	0.00	514.00	0	1,687	0.00%
2022/01/26	0	0.00	1	535.00	526.00	-1	1,648	-0.06%
2022/01/25	1	531.00	1	536.00	531.00	0	1,660	0.00%
2022/01/24	1	537.00	1	534.00	535.00	0	1,678	0.00%
2022/01/21	0	0.00	6	543.17	544.00	-6	1,691	-0.35%
2022/01/20	0.1	541.00	0	0.00	540.00	0.1	1,693	0.01%
2022/01/14	1	530.00	1	531.00	532.00	0	1,752	0.00%
2022/01/13	0.1	540.00	0	0.00	540.00	0.1	1,756	0.00%
2022/01/12	1	540.00	0	0.00	543.00	1	1,760	0.06%
2022/01/11	5	546.80	1	560.00	543.00	4	1,762	0.23%
2022/01/10	0.1	557.00	0	0.00	557.00	0.1	1,731	0.01%
2022/01/07	1	555.00	0	0.00	555.00	1	1,748	0.06%
2022/01/06	2.1	552.20	0	0.00	555.00	2.1	1,754	0.12%
2022/01/04	5	560.99	1	557.00	558.00	4	1,783	0.22%
2022/01/03	0.1	575.00	1	592.00	573.00	-1	1,789	-0.05%
2021/12/29	0	0.00	1	578.00	578.00	-1	1,836	-0.05%
2021/12/28	1	583.00	0	0.00	583.00	1	1,902	0.05%
2021/12/27	0	0.00	2	574.50	576.00	-2	1,926	-0.10%
2021/12/24	1	564.01	0	0.00	564.00	1	1,953	0.05%
2021/12/22	0	0.00	1	574.00	573.00	-1	2,006	-0.05%
2021/12/21	0	0.00	1	563.03	569.00	-1	2,008	-0.05%
2021/12/20	3	560.33	0	0.00	553.00	3	2,020	0.15%
2021/12/17	0	0.00	1	572.00	567.00	-1	2,050	-0.05%
2021/12/16	0	0.00	2	571.00	569.00	-2	2,063	-0.10%
2021/12/15	1	542.00	1	553.00	553.00	0	2,106	0.00%
2021/12/13	1	557.00	0	0.00	556.00	1	2,132	0.05%
2021/12/10	1	556.00	0	0.00	554.00	1	2,151	0.05%
2021/12/09	1	558.00	0	0.00	558.00	1	2,157	0.05%
2021/12/08	3	567.67	0.1	574.00	565.00	2.9	2,161	0.13%
2021/12/07	1	560.00	0.1	574.00	565.00	0.9	2,163	0.04%
2021/12/06	0.2	577.00	7	571.86	577.00	-6.8	2,133	-0.32%
2021/12/03	0	0.00	0	555.00	555.00	0	2,110	0.00%
2021/12/02	0	0.00	1	554.00	554.00	-1	2,120	-0.05%
2021/12/01	0	0.00	2	549.00	549.00	-2	2,125	-0.09%
2021/11/30	0	541.00	0	0.00	555.00	0	2,122	0.00%
2021/11/26	1	534.94	0	0.00	534.00	1	2,107	0.05%
2021/11/24	0	0.00	0.4	540.10	542.00	-0.4	2,114	-0.02%
2021/11/22	2	552.00	1.3	549.77	548.00	0.7	2,125	0.03%
2021/11/18	1	548.00	0	0.00	549.00	1	2,147	0.05%
2021/11/17	0	0.00	1	559.00	550.00	-1	2,155	-0.05%
2021/11/15	0	0.00	80	541.46	542.00	-80	2,184	-3.66%
2021/11/12	1	524.00	10	527.39	523.00	-9	2,184	-0.41%
2021/11/10	0	0.00	1	518.00	519.00	-1	2,191	-0.05%
2021/11/09	1	511.00	2.1	515.48	511.00	-1.1	2,190	-0.05%
2021/11/05	2	501.38	3	499.67	499.50	-1	2,201	-0.04%
2021/11/03	2	491.25	0	0.00	489.50	2	2,189	0.09%
2021/11/02	25	502.00	0	0.00	491.50	25	2,204	1.13%
2021/11/01	1	505.00	1	501.00	500.00	0	2,196	0.00%
2021/10/28	1	502.00	0	0.00	500.00	1	2,189	0.05%
2021/10/27	0	0.00	5	498.80	500.00	-5	2,183	-0.23%
2021/10/26	5	488.80	1	487.50	487.00	4	2,198	0.18%
2021/10/25	0	0.00	2	491.00	486.00	-2	2,236	-0.09%
2021/10/19	5	478.60	2.1	477.38	478.00	2.9	2,433	0.12%
2021/10/15	0	0.00	0.1	473.00	469.00	-0.1	2,468	0.00%
2021/10/14	0	0.00	1	463.00	461.50	-1	2,457	-0.04%
2021/10/13	1.3	451.42	0	0.00	448.50	1.3	2,475	0.05%
2021/10/12	3	469.87	0	0.00	464.00	3	2,451	0.12%
2021/10/08	1	481.50	1	492.50	480.50	0	2,443	0.00%
2021/10/07	1	492.00	3	491.82	492.00	-2	2,414	-0.08%
2021/10/06	1	478.00	0	0.00	474.50	1	2,410	0.04%
2021/10/05	0	0.00	1	446.00	469.00	-1	2,386	-0.04%
2021/10/04	1	460.50	0	0.00	465.00	1	2,335	0.04%
2021/10/01	1.3	474.99	1	474.00	476.50	0.3	2,330	0.01%
2021/09/29	4.2	482.33	0	0.00	486.00	4.2	2,306	0.18%
2021/09/24	1.1	518.41	1	526.00	508.00	0.1	2,304	0.01%
2021/09/23	0	0.00	2	503.52	509.00	-2	2,272	-0.09%
2021/09/22	3.1	492.27	0	0.00	488.50	3.1	2,255	0.14%
2021/09/17	0	0.00	0.1	518.00	524.00	-0.1	2,197	0.00%
2021/09/15	1.3	518.32	1	533.00	517.00	0.3	2,233	0.01%
2021/09/09	14	521.57	0	0.00	525.00	14	2,307	0.61%
2021/09/08	52	527.73	2	525.00	525.00	50	2,303	2.17%
2021/09/07	2	544.50	0	0.00	546.00	2	2,297	0.09%
2021/09/06	2	559.00	1.1	566.42	557.00	0.9	2,295	0.04%
2021/09/02	1	569.00	0	0.00	566.00	1	2,306	0.04%
2021/09/01	1.1	579.73	3	573.33	577.00	-1.9	2,300	-0.08%
2021/08/31	1	554.00	0	0.00	554.00	1	2,269	0.04%
2021/08/27	0	0.00	1	536.00	540.00	-1	2,260	-0.04%
2021/08/26	0.1	545.00	0	0.00	542.00	0.1	2,258	0.00%
2021/08/23	1	545.00	0	0.00	552.00	1	2,277	0.04%
2021/08/20	1	544.00	2	536.00	537.00	-1	2,287	-0.04%
2021/08/19	1	522.00	0	0.00	517.00	1	2,325	0.04%
2021/08/18	0	0.00	9	525.33	551.00	-9	2,339	-0.38%
2021/08/17	1	535.00	1	537.00	529.00	0	2,364	0.00%
2021/08/13	3	548.24	0	0.00	542.00	3	2,377	0.13%
2021/08/12	0	565.00	0	0.00	563.00	0	2,373	0.00%
2021/08/11	5.1	566.95	0	0.00	563.00	5.1	2,386	0.21%
2021/08/09	1	589.00	1	589.99	586.00	0	2,421	0.00%
2021/08/06	1	612.97	0	0.00	603.00	1	2,448	0.04%
2021/08/05	0	0.00	1	609.00	610.00	-1	2,498	-0.04%
2021/08/04	0	0.00	1	607.00	602.00	-1	2,561	-0.04%
2021/08/03	1	602.00	1	600.00	600.00	0	2,609	0.00%
2021/08/02	0	586.00	1	595.00	590.00	-1	2,581	-0.04%
2021/07/30	3.1	593.61	1	593.01	588.00	2.1	2,585	0.08%
2021/07/29	1	598.00	1	602.00	599.00	0	2,593	0.00%
2021/07/28	10	588.90	5.1	586.93	587.00	4.9	2,560	0.19%
2021/07/27	8.1	614.12	6.2	603.81	613.00	1.9	2,545	0.07%
2021/07/26	5	578.59	1.1	582.82	567.00	3.9	2,455	0.16%
2021/07/23	0	0.00	0	562.00	560.00	0	2,422	0.00%
2021/07/21	1	584.00	2	567.59	569.00	-1	2,431	-0.04%
2021/07/20	2	557.50	2	556.49	552.00	0	2,470	0.00%
2021/07/19	0	0.00	4.3	560.68	560.00	-4.3	2,507	-0.17%
2021/07/16	1	540.99	0	0.00	545.00	1	2,500	0.04%
2021/07/15	2	538.00	4.1	534.52	538.00	-2	2,548	-0.08%
2021/07/14	1	518.00	0	0.00	521.00	1	2,540	0.04%
2021/07/13	1	523.00	1	526.06	522.00	0	2,560	0.00%
2021/07/12	0	0.00	1	524.00	520.00	-1	2,558	-0.04%
2021/07/09	1	516.00	1	516.00	515.00	0	2,574	0.00%
2021/07/08	0	0.00	1	525.00	524.00	-1	2,619	-0.04%
2021/07/07	0	0.00	1.6	523.22	523.00	-1.6	2,641	-0.06%
2021/07/06	1	520.00	0.1	518.00	516.00	0.9	2,656	0.03%
2021/07/05	1	516.00	5	519.60	521.00	-4	2,675	-0.15%
2021/07/02	0	0.00	1.2	507.35	505.00	-1.2	2,672	-0.04%
2021/07/01	4.7	494.42	0	0.00	492.50	4.7	2,681	0.17%
2021/06/30	0	503.00	0	508.00	505.00	0	2,689	0.00%
2021/06/29	0	0.00	2	507.50	501.00	-2	2,705	-0.07%
2021/06/24	0	0.00	6	503.58	510.00	-6	2,815	-0.21%
2021/06/23	3.5	483.94	2	484.00	484.00	1.5	2,839	0.05%
2021/06/22	2	487.50	1	486.00	487.00	1	2,814	0.04%
2021/06/21	2.5	504.09	0	0.00	499.50	2.5	2,801	0.09%
2021/06/17	1.2	516.84	0	0.00	519.00	1.2	2,806	0.04%
2021/06/11	0	0.00	0.1	515.00	513.00	-0.1	2,915	0.00%
2021/06/10	1	518.00	2	513.50	516.00	-1	2,957	-0.03%
2021/06/07	1	489.00	1	505.00	504.00	0	2,996	0.00%
2021/06/02	1	496.00	1	499.00	491.50	0	3,141	0.00%
2021/06/01	0	0.00	0.3	505.80	506.00	-0.3	3,181	-0.01%
2021/05/28	1	495.00	3.1	498.65	497.00	-2.1	3,268	-0.06%
2021/05/26	2	487.25	4	485.88	485.50	-2	3,290	-0.06%
2021/05/24	0	0.00	1	441.50	452.50	-1	3,248	-0.03%
2021/05/21	1	449.00	0	0.00	451.50	1	3,303	0.03%
2021/05/20	2	451.75	1	451.00	450.00	1	3,327	0.03%
2021/05/19	0.1	459.00	0	0.00	455.50	0.1	3,365	0.00%
2021/05/18	2	471.50	2	463.25	470.00	0	3,374	0.00%
2021/05/14	0	0.00	1	461.00	451.50	-1	3,461	-0.03%
2021/05/13	1.4	438.73	3.2	452.98	450.50	-1.9	3,499	-0.05%
2021/05/12	3.1	437.86	0	0.00	436.00	3.1	3,515	0.09%
2021/05/11	6.2	461.74	2	471.05	456.00	4.1	3,492	0.12%
2021/05/10	0	0.00	0	516.00	504.00	0	3,475	0.00%
2021/05/06	1	512.00	1.2	511.83	513.00	-0.2	3,637	-0.01%
2021/05/05	0	0.00	1	510.00	499.00	-1	3,665	-0.03%
2021/05/04	2	504.00	3	502.00	507.00	-1	3,691	-0.03%
2021/05/03	1	526.00	2	522.50	519.00	-1	3,682	-0.03%
2021/04/29	3.1	536.23	1	532.00	532.00	2.1	3,705	0.06%
2021/04/28	0	0.00	2	537.00	538.00	-2	3,785	-0.05%
2021/04/27	1	541.00	2	541.00	537.00	-1	3,833	-0.03%
2021/04/26	5	532.40	1	540.00	530.00	4	3,852	0.10%
2021/04/23	0	0.00	5	510.80	519.00	-5	3,846	-0.13%
2021/04/22	0	0.00	4	499.25	500.00	-4	3,837	-0.10%
2021/04/21	4	499.63	1	514.00	493.50	3	3,856	0.08%
2021/04/20	1	500.00	0	0.00	505.00	1	3,878	0.03%
2021/04/19	1	502.00	0	0.00	500.00	1	3,942	0.03%
2021/04/16	1	500.00	2	497.75	499.00	-1	4,043	-0.02%
2021/04/15	0	0.00	1	497.50	500.00	-1	4,063	-0.02%
2021/04/14	5	492.80	6	496.58	497.50	-1	4,104	-0.02%
2021/04/13	2	491.00	4	501.25	488.00	-2	4,156	-0.05%
2021/04/12	2.1	485.98	0	0.00	482.50	2.1	4,163	0.05%
2021/04/09	0.1	504.00	2	503.25	499.00	-1.9	4,179	-0.05%
2021/04/07	0	0.00	2	501.50	504.00	-2	4,192	-0.05%
2021/04/06	1	509.00	3.1	505.97	507.00	-2.1	4,212	-0.05%
2021/04/01	0	0.00	3	489.00	490.00	-3	4,190	-0.07%
2021/03/31	1	493.00	0	0.00	494.00	1	4,171	0.02%
2021/03/30	1	502.00	10	500.45	502.00	-9	4,142	-0.22%
2021/03/29	3	489.50	6	491.75	489.50	-3	4,066	-0.07%
2021/03/26	5	481.70	3	481.80	484.50	2	4,043	0.05%
2021/03/25	1	459.00	2	463.25	466.50	-1	3,996	-0.03%
2021/03/23	5	458.80	0	0.00	458.50	5	4,065	0.12%
2021/03/22	0.1	456.50	3	456.17	456.00	-3	4,064	-0.07%
2021/03/19	2	451.25	2	451.75	456.50	0	4,061	0.00%
2021/03/18	0	0.00	4	464.38	462.50	-4	4,036	-0.10%
2021/03/17	5	455.40	2	456.00	453.00	3	4,033	0.07%
2021/03/16	1	450.50	1	454.50	452.00	0	4,026	0.00%
2021/03/12	3	444.83	2	445.00	442.50	1	4,089	0.02%
2021/03/11	0	0.00	3	437.67	444.00	-3	4,108	-0.07%
2021/03/10	1.1	434.90	16	435.66	433.00	-15	4,105	-0.36%
2021/03/09	22	432.77	1	442.50	431.00	21	4,112	0.51%
2021/03/08	2.1	451.48	0	0.00	444.00	2.1	4,095	0.05%
2021/03/05	1.1	447.77	3	452.67	458.50	-1.9	4,046	-0.05%
2021/03/04	5.3	448.97	1	456.00	450.00	4.3	4,053	0.11%
2021/03/03	4	458.01	15	460.00	462.50	-11	3,993	-0.28%
2021/03/02	5	470.00	6	468.09	466.00	-1	3,957	-0.03%
2021/02/26	2.1	464.77	0.1	465.50	460.00	2	3,945	0.05%
2021/02/25	0	481.50	0	0.00	480.50	0	3,929	0.00%
2021/02/24	9	482.39	3.1	484.16	478.00	5.9	3,926	0.15%
2021/02/23	12.1	477.38	0	0.00	482.00	12.1	3,916	0.31%
2021/02/22	2.1	486.34	3	491.50	487.50	-1	3,888	-0.02%
2021/02/19	4.3	490.50	1	493.00	494.00	3.3	3,884	0.08%
2021/02/18	1	506.00	0	0.00	507.00	1	3,886	0.03%
2021/02/17	1.1	512.06	0.1	519.00	515.00	1	3,891	0.02%
2021/02/05	0	0.00	2	494.25	495.00	-2	3,848	-0.05%
2021/02/04	4.2	484.52	2	487.50	476.50	2.2	3,811	0.06%
2021/02/03	5	493.40	4	497.25	497.00	1	3,832	0.03%
2021/02/02	1	470.60	0	0.00	482.00	1	3,846	0.03%
2021/02/01	1	455.00	1	449.50	467.00	0	3,834	0.00%
2021/01/29	2	470.50	0	0.00	451.50	2	3,857	0.05%
2021/01/28	0	0.00	28	481.29	480.00	-28	3,784	-0.74%
2021/01/27	0	0.00	9	490.67	486.00	-9	3,819	-0.24%
2021/01/26	0	0.00	1	481.00	480.00	-1	3,785	-0.03%
2021/01/25	1	490.00	0	0.00	493.50	1	3,779	0.03%
2021/01/22	4	499.63	13	501.46	496.00	-9	3,753	-0.24%
2021/01/21	3	493.50	7.1	495.57	497.50	-4.1	3,710	-0.11%
2021/01/18	5	437.10	0	0.00	441.50	5	3,487	0.14%
2021/01/15	0	0.00	1	448.00	444.00	-1	3,445	-0.03%
2021/01/14	19	450.61	1	448.00	445.00	18	3,474	0.52%
2021/01/13	19	443.82	0	0.00	445.00	19	3,426	0.55%
2021/01/12	7	436.07	2	434.75	428.50	5	3,355	0.15%
2021/01/11	3	420.33	4.4	418.90	431.50	-1.4	3,282	-0.04%
2021/01/08	1	401.00	0	0.00	400.00	1	3,176	0.03%
2021/01/07	0	0.00	2	410.00	405.50	-2	3,169	-0.06%
2021/01/06	1	404.50	3.1	401.87	403.50	-2.1	3,150	-0.07%
2021/01/05	2	384.00	0	0.00	387.00	2	3,084	0.06%
2020/12/31	3	391.33	2	391.00	390.50	1	3,174	0.03%
2020/12/30	1	385.50	0	0.00	391.50	1	3,195	0.03%
2020/12/29	3.2	387.79	1	387.00	388.00	2.2	3,180	0.07%
2020/12/28	1	399.00	1	398.50	397.00	0	3,170	0.00%
2020/12/25	0	0.00	1	401.00	400.50	-1	3,191	-0.03%
2020/12/24	1.1	398.95	0	0.00	396.50	1.1	3,204	0.03%
2020/12/23	2.1	396.51	1	397.00	397.00	1.1	3,280	0.03%
2020/12/22	3.2	401.91	1	395.50	395.50	2.2	3,336	0.07%
2020/12/21	4	413.25	1	403.00	407.00	3	3,356	0.09%
2020/12/18	0	0.00	0.1	406.00	408.00	-0.1	3,357	0.00%
2020/12/17	1	407.50	2.1	407.71	405.00	-1.1	3,351	-0.03%
2020/12/15	1	391.00	1	392.50	389.00	0	3,372	0.00%
2020/12/14	0	0.00	1	400.00	396.50	-1	3,403	-0.03%
2020/12/11	2	390.00	3	392.33	394.50	-1	3,507	-0.03%
2020/12/10	1	396.00	4	400.25	398.00	-3	3,509	-0.09%
2020/12/09	4	404.38	10	403.80	409.00	-6	3,518	-0.17%
2020/12/08	1	389.00	5	390.30	389.00	-4	3,487	-0.11%
2020/12/07	6	384.25	14	381.11	386.50	-8	3,512	-0.23%
2020/12/04	2	379.50	3	381.17	381.50	-1	3,558	-0.03%
2020/12/03	2	393.25	1	384.50	383.50	1	3,626	0.03%
2020/12/02	0	0.00	7	386.21	386.00	-7	3,646	-0.19%
2020/12/01	11	378.27	0	0.00	378.50	11	3,688	0.30%
2020/11/30	1	378.50	1	380.50	371.00	0	3,728	0.00%
2020/11/27	1	371.50	0	0.00	373.50	1	3,697	0.03%
2020/11/25	2	371.50	0	0.00	367.50	2	3,758	0.05%
2020/11/23	0	0.00	1	382.00	382.00	-1	3,730	-0.03%
2020/11/20	1	378.50	0	0.00	379.50	1	3,739	0.03%
2020/11/19	0	0.00	2	381.50	381.00	-2	3,758	-0.05%
2020/11/18	2.1	375.60	2	377.50	378.00	0.1	3,757	0.00%
2020/11/17	0	0.00	1	376.00	372.00	-1	3,811	-0.03%
2020/11/16	1	367.50	1	368.00	369.00	0	3,846	0.00%
2020/11/13	0	0.00	3	360.33	362.50	-3	3,877	-0.08%
2020/11/12	0	0.00	7	351.86	353.00	-7	3,976	-0.18%
2020/11/11	5	345.30	0	0.00	348.00	5	3,968	0.13%
2020/11/10	3	354.17	1	352.50	348.50	2	3,935	0.05%
2020/11/09	2	363.75	1	367.50	362.00	1	3,887	0.03%
2020/11/06	2	363.00	6	362.50	361.50	-4	3,915	-0.10%
2020/11/05	1	353.00	1	353.00	353.00	0	3,921	0.00%
2020/11/04	2	357.00	2	356.00	358.50	0	3,933	0.00%
2020/11/03	0	0.00	1	352.00	353.50	-1	3,975	-0.03%
2020/11/02	4	347.50	3	347.00	348.00	1	4,100	0.02%
2020/10/30	1	356.50	0	356.50	355.50	1	4,157	0.02%
2020/10/29	0	0.00	3	356.50	359.00	-3	4,213	-0.07%
2020/10/27	0	0.00	1	365.53	365.50	-1	4,383	-0.02%
2020/10/23	4	365.00	1	370.00	365.00	3	4,395	0.07%
2020/10/22	9	364.78	1	367.00	364.50	8	4,418	0.18%
2020/10/20	1	376.00	0	0.00	376.50	1	4,418	0.02%
2020/10/19	2	376.25	1	377.00	375.00	1	4,442	0.02%
2020/10/15	1.1	375.27	0	0.00	378.00	1.1	4,517	0.02%
2020/10/14	3	382.83	0	0.00	382.00	3	4,513	0.07%
2020/10/13	1	389.00	1	387.50	390.50	0	4,516	0.00%
2020/10/12	3	397.50	6	392.75	394.50	-3	4,505	-0.07%
2020/10/08	5	380.10	3	380.83	380.50	2	4,437	0.05%
2020/10/07	1	380.50	9	379.28	379.00	-8	4,432	-0.18%
2020/10/06	2	373.50	1	373.50	373.50	1	4,457	0.02%
2020/10/05	1	375.00	0	0.00	368.00	1	4,514	0.02%
2020/09/30	1	367.00	3	370.33	368.50	-2	4,615	-0.04%
2020/09/29	1	373.50	1	369.00	367.00	0	4,660	0.00%
2020/09/28	1	365.00	1	366.00	367.00	0	4,757	0.00%
2020/09/25	2	355.50	0	0.00	351.50	2	4,771	0.04%
2020/09/24	4	366.63	4	367.75	365.50	0	4,818	0.00%
2020/09/23	1	376.00	2	374.50	374.50	-1	4,857	-0.02%
2020/09/22	3	369.33	1	370.50	370.50	2	4,910	0.04%
2020/09/21	3	374.00	1	374.50	374.50	2	4,914	0.04%
2020/09/18	2	377.00	7	379.79	382.00	-5	4,937	-0.10%
2020/09/17	2	370.50	0	0.00	370.50	2	4,929	0.04%
2020/09/16	5	370.90	5	370.20	375.50	0	4,929	0.00%
2020/09/15	2	366.00	4	366.75	366.50	-2	4,844	-0.04%
2020/09/14	3.1	370.56	4.3	372.03	372.00	-1.2	4,880	-0.02%
2020/09/11	1	364.50	2	363.50	366.00	-1	4,862	-0.02%
2020/09/10	1	355.50	0	0.00	359.50	1	4,892	0.02%
2020/09/09	5	366.30	3	362.50	356.00	2	4,888	0.04%
2020/09/08	4	372.38	1	382.00	370.00	3	4,828	0.06%
2020/09/07	7	387.86	1	392.50	381.50	6	4,757	0.13%
2020/09/04	3	387.17	2	385.00	381.50	1	4,749	0.02%
2020/09/03	1	400.50	7	400.07	400.00	-6	4,677	-0.13%
2020/09/02	3	392.33	0	0.00	392.00	3	4,646	0.06%
2020/09/01	1	376.00	0	0.00	387.50	1	4,677	0.02%
2020/08/31	2	389.50	0	0.00	380.00	2	4,648	0.04%
2020/08/28	5	384.80	5	385.70	388.50	0	4,634	0.00%
2020/08/27	10	391.50	16	396.59	390.00	-6	4,642	-0.13%
2020/08/26	2	394.25	1	396.03	397.00	1	4,705	0.02%
2020/08/25	6	398.08	2	397.25	397.00	4	4,805	0.08%
2020/08/24	1	393.00	2	380.00	393.00	-1	4,871	-0.02%
2020/08/21	6	378.58	2.7	376.82	377.00	3.3	4,888	0.07%
2020/08/20	5	385.86	4	375.88	373.00	1	4,803	0.02%
2020/08/19	3	401.83	8	401.25	402.50	-5	4,741	-0.11%
2020/08/18	13	394.46	8	391.06	388.50	5	4,742	0.11%
2020/08/17	0	0.00	1	410.00	410.00	-1	4,702	-0.02%
2020/08/14	5	393.70	5	399.50	406.50	0	4,742	0.00%
2020/08/13	5.1	394.86	2	395.00	392.50	3.1	4,761	0.07%
2020/08/12	2	395.50	0	0.00	392.50	2	4,866	0.04%
2020/08/11	3	409.83	2	415.25	408.50	1	4,860	0.02%
2020/08/10	0	0.00	1	403.00	404.00	-1	4,851	-0.02%
2020/08/07	5	405.00	3	415.83	400.50	2	4,819	0.04%
2020/08/06	8	417.35	9.1	419.82	427.50	-1	4,728	-0.02%
2020/08/05	2	400.25	3	404.33	400.00	-1	4,611	-0.02%
2020/08/04	2	392.50	2.1	397.27	398.00	-0.1	4,524	0.00%
2020/08/03	6	391.75	9	393.61	390.00	-3	4,509	-0.07%
2020/07/31	4	373.00	14	372.93	374.50	-10	4,472	-0.22%
2020/07/30	0	0.00	9	367.56	367.00	-9	4,437	-0.20%
2020/07/29	5	360.70	5	361.00	362.00	0	4,469	0.00%
2020/07/28	10	363.25	8	362.69	362.00	2	4,608	0.04%
2020/07/27	1	369.50	1	363.00	365.00	0	4,655	0.00%
2020/07/24	28	367.95	10	367.75	360.50	18	4,706	0.38%
2020/07/23	5	367.30	6	369.25	373.00	-1	4,708	-0.02%
2020/07/22	6	369.58	6	368.83	368.50	0	4,775	0.00%
2020/07/21	12	366.29	13	361.69	365.00	-1	4,768	-0.02%
2020/07/17	2	354.50	4	343.88	342.50	-2	4,832	-0.04%
2020/07/16	2	352.00	0	0.00	350.50	2	4,842	0.04%
2020/07/15	1	359.00	2	349.25	350.00	-1	4,872	-0.02%
2020/07/14	2.2	357.73	2.1	355.00	355.00	0.2	4,943	0.00%
2020/07/13	2	363.50	1	362.00	360.50	1	4,926	0.02%
2020/07/10	7	362.07	11	362.18	359.50	-4	4,898	-0.08%
2020/07/09	5	362.30	4	371.63	367.50	1	4,878	0.02%
2020/07/08	3	350.67	5	351.00	354.00	-2	4,762	-0.04%
2020/07/07	10.2	354.24	23	349.28	343.50	-12.8	4,697	-0.27%
2020/07/06	41	346.63	21	343.33	350.00	20	4,628	0.43%
2020/07/03	3	331.67	1	332.00	333.50	2	4,587	0.04%
2020/07/02	2	320.00	3	319.00	317.00	-1	4,552	-0.02%
2020/07/01	11	315.82	10	314.00	314.00	1	4,521	0.02%
2020/06/29	1	299.00	0	0.00	297.50	1	4,618	0.02%
2020/06/23	7.1	297.84	9	295.94	295.00	-2	4,646	-0.04%
2020/06/22	1	293.50	0	0.00	298.50	1	4,677	0.02%
2020/06/19	2	293.50	5	292.90	295.00	-3	4,726	-0.06%
2020/06/18	2	285.75	1	287.00	286.00	1	4,719	0.02%
2020/06/17	1	287.00	4	284.88	284.50	-3	4,758	-0.06%
2020/06/16	9	273.44	8	272.50	274.50	1	4,771	0.02%
2020/06/15	2	271.50	2	270.50	272.00	0	4,847	0.00%
2020/06/11	0	0.00	4	275.38	273.50	-4	4,943	-0.08%
2020/06/09	0	0.00	1	272.00	271.00	-1	5,082	-0.02%
2020/06/08	1	278.00	1	279.00	275.00	0	5,151	0.00%
2020/06/05	0	0.00	1	268.50	269.50	-1	5,147	-0.02%
2020/06/04	0	0.00	9	269.22	268.00	-9	5,185	-0.17%
2020/06/03	7	267.00	0	0.00	266.00	7	5,194	0.13%
2020/06/02	6	268.00	5	268.10	268.00	1	5,195	0.02%
2020/06/01	6	268.08	1	268.00	269.50	5	5,138	0.10%
2020/05/29	0	0.00	4	261.50	258.50	-4	5,054	-0.08%
2020/05/28	4	255.00	1	256.00	254.50	3	5,008	0.06%
2020/05/26	3	251.67	3	251.50	251.00	0	5,116	0.00%
2020/05/25	0	249.00	3	246.83	247.00	-3	5,152	-0.06%
2020/05/22	8	251.44	6	250.67	246.50	2	5,127	0.04%
2020/05/21	2	259.50	4	260.75	260.50	-2	5,058	-0.04%
2020/05/20	4	256.00	3	255.83	255.50	1	4,996	0.02%
2020/05/19	10	261.50	14.1	259.69	256.00	-4.1	4,936	-0.08%
2020/05/18	1.1	250.91	1	248.00	250.00	0.1	4,783	0.00%
2020/05/15	8	245.31	2	242.50	245.50	6	4,734	0.13%
2020/05/14	2	253.00	1	248.00	246.00	1	4,680	0.02%
2020/05/13	3	248.00	4	250.50	251.50	-1	4,679	-0.02%
2020/05/12	0	0.00	1	246.50	244.00	-1	4,640	-0.02%
2020/05/11	0	0.00	2	251.25	250.00	-2	4,634	-0.04%
2020/05/08	3	252.00	2	252.00	250.50	1	4,630	0.02%
2020/05/07	2	248.75	1.1	248.18	249.50	0.9	4,603	0.02%
2020/05/06	1.1	243.59	0	0.00	243.50	1.1	4,571	0.02%
2020/05/05	0	0.00	1	242.50	242.00	-1	4,623	-0.02%
2020/05/04	5	244.40	1	243.00	242.00	4	4,605	0.09%
2020/04/30	7	252.79	4	256.75	257.50	3	4,468	0.07%
2020/04/29	1	246.50	6	245.17	246.50	-5	4,413	-0.11%
2020/04/28	2	239.50	2	237.00	236.50	0	4,357	0.00%
2020/04/27	1	242.50	1	237.00	236.00	0	4,386	0.00%
2020/04/24	2	234.00	1	232.00	231.50	1	4,312	0.02%
2020/04/23	3	239.67	2.1	239.90	235.50	0.9	4,387	0.02%
2020/04/22	4	237.38	5	240.10	241.00	-1	4,371	-0.02%
2020/04/21	0	0.00	1	234.00	233.50	-1	4,297	-0.02%
2020/04/20	1	231.50	1	234.50	233.00	0	4,310	0.00%
2020/04/17	0.1	230.50	8	231.38	230.50	-7.9	4,321	-0.18%
2020/04/16	1	225.50	0	0.00	222.50	1	4,218	0.02%
2020/04/15	2	223.00	0	0.00	224.50	2	4,228	0.05%
2020/04/10	12	219.58	6	218.50	217.50	6	4,240	0.14%
2020/04/09	0	0.00	1	216.00	219.00	-1	4,326	-0.02%
2020/04/08	1	221.50	0.1	218.50	218.00	0.9	4,374	0.02%
2020/04/07	0	0.00	0.1	220.50	219.50	-0.1	4,349	0.00%
2020/04/06	1	215.50	0	0.00	220.00	1	4,294	0.02%
2020/04/01	0.1	213.00	0	0.00	213.00	0.1	4,264	0.00%
2020/03/31	9.1	205.85	11	210.91	218.50	-2	4,196	-0.05%
2020/03/30	1	200.50	0	0.00	199.00	1	4,068	0.02%
2020/03/27	1.1	201.00	3	209.17	201.00	-2	4,021	-0.05%
2020/03/26	0	0.00	1	192.50	201.00	-1	3,918	-0.03%
2020/03/25	0	0.00	1	193.00	191.00	-1	3,879	-0.03%
2020/03/19	0	0.00	1	162.00	162.00	-1	3,879	-0.03%
2020/03/18	3	182.50	0	0.00	180.00	3	3,777	0.08%
2020/03/17	0	0.00	2	186.25	184.50	-2	3,724	-0.05%
2020/03/16	4	190.13	0	0.00	187.00	4	3,647	0.11%
2020/03/13	1	193.00	0	0.00	201.50	1	3,552	0.03%
2020/03/12	0	0.00	5	204.11	205.00	-5	3,481	-0.14%
2020/03/11	2	229.00	0	0.00	225.00	2	3,406	0.06%
2020/03/10	1	228.00	1	231.00	228.00	0	3,399	0.00%
2020/03/05	1	235.00	1	236.50	237.50	0	3,348	0.00%
2020/03/04	0	0.00	1	229.00	229.00	-1	3,339	-0.03%
2020/03/03	10	228.00	10	230.00	228.50	0	3,323	0.00%
2020/03/02	0	0.00	1	212.50	225.00	-1	3,316	-0.03%
2020/02/27	2	229.75	2	228.75	225.00	0	3,275	0.00%
2020/02/26	2	232.00	1	233.00	236.00	1	3,258	0.03%
2020/02/25	13	239.88	11	239.00	239.00	2	3,232	0.06%
2020/02/20	2	250.25	0	0.00	249.50	2	3,277	0.06%
2020/02/19	0	0.00	1	256.00	254.50	-1	3,262	-0.03%
2020/02/18	2	250.00	2	251.00	252.00	0	3,286	0.00%
2020/02/17	0	0.00	1	254.00	254.00	-1	3,303	-0.03%
2020/02/13	0	0.00	7	251.00	253.00	-7	3,304	-0.21%
2020/02/12	12	253.50	17	253.06	252.50	-5	3,306	-0.15%
2020/02/07	15	250.90	1	251.00	249.50	14	3,395	0.41%
2020/02/06	5	252.70	5	255.80	257.50	0	3,419	0.00%
2020/02/05	8	243.69	7	245.93	244.00	1	3,437	0.03%
2020/02/04	0	0.00	1	248.00	248.00	-1	3,449	-0.03%
2020/02/03	0	0.00	1	243.00	243.50	-1	3,474	-0.03%
2020/01/31	2	250.00	0	0.00	247.50	2	3,468	0.06%
2020/01/30	0	0.00	1	246.50	245.00	-1	3,478	-0.03%
2020/01/17	17	263.71	17	265.79	262.00	0	3,452	0.00%
2020/01/16	1	251.50	2	252.75	257.50	-1	3,395	-0.03%
2020/01/15	1.1	254.00	1	260.00	254.00	0.1	3,396	0.00%
2020/01/14	5	260.30	6	258.25	261.50	-1	3,417	-0.03%
2020/01/13	14	253.00	17	253.76	257.50	-3	3,384	-0.09%
2020/01/10	1	247.50	0	0.00	248.00	1	3,375	0.03%
2020/01/09	0	0.00	9	247.33	246.00	-9	3,405	-0.26%
2020/01/06	9	243.83	11	245.32	243.50	-2	3,411	-0.06%
2020/01/03	2	249.00	2	246.50	250.00	0	3,448	0.00%
2020/01/02	1	237.50	6	243.67	248.50	-5	3,418	-0.15%
2019/12/27	1	237.50	0	0.00	239.00	1	3,598	0.03%
2019/12/20	1	238.00	0	0.00	239.50	1	3,953	0.03%
2019/12/19	3	240.00	4	239.50	239.00	-1	4,001	-0.02%
2019/12/18	3	246.83	0	0.00	248.00	3	4,006	0.07%
2019/12/17	0	0.00	7	245.14	250.00	-7	3,983	-0.18%
2019/12/13	0	0.00	2	234.25	234.00	-2	4,023	-0.05%
2019/12/12	0	0.00	2	233.75	232.50	-2	4,068	-0.05%
2019/12/11	2	233.50	0	0.00	233.50	2	4,085	0.05%
2019/12/10	2	231.50	0	0.00	232.00	2	4,102	0.05%
2019/12/09	0	0.00	1	231.50	230.50	-1	4,112	-0.02%
2019/12/05	2	223.50	0	0.00	223.50	2	4,116	0.05%
2019/12/03	0	0.00	2	226.00	227.00	-2	4,139	-0.05%
2019/11/29	3	232.50	0	0.00	230.50	3	4,207	0.07%
2019/11/27	1	235.00	0	0.00	238.50	1	4,273	0.02%
2019/11/25	1	235.50	1	232.00	233.00	0	4,365	0.00%
2019/11/22	0	0.00	2	232.50	232.50	-2	4,411	-0.05%
2019/11/21	1	227.00	0	0.00	228.00	1	4,425	0.02%
2019/11/19	1	231.50	1	231.00	234.00	0	4,426	0.00%
2019/11/15	1	223.00	4	226.63	226.00	-3	4,529	-0.07%
2019/11/13	0	0.00	5	227.00	225.50	-5	4,530	-0.11%
2019/11/11	1	222.50	0	0.00	222.00	1	4,602	0.02%
2019/11/08	2	225.25	0	0.00	225.00	2	4,597	0.04%
2019/11/07	5	228.50	0	0.00	228.00	5	4,626	0.11%
2019/11/06	0	0.00	20	231.00	231.00	-20	4,572	-0.44%
2019/11/04	2	225.00	0	0.00	224.00	2	4,552	0.04%
2019/11/01	0	0.00	1	230.00	229.00	-1	4,518	-0.02%
2019/10/30	0	0.00	1	225.50	226.00	-1	4,746	-0.02%
2019/10/29	17	229.79	5	233.50	226.50	12	4,812	0.25%
2019/10/25	18	231.67	0	0.00	230.00	18	4,904	0.37%
2019/10/24	1	233.50	2	235.25	237.50	-1	4,895	-0.02%
2019/10/23	0	0.00	1	232.00	233.50	-1	4,904	-0.02%
2019/10/21	1	232.00	0	0.00	232.00	1	4,992	0.02%
2019/10/17	1	231.50	0	0.00	236.50	1	4,996	0.02%
2019/10/16	36	229.38	36	229.83	229.00	0	4,983	0.00%
2019/10/15	5	230.50	4	227.50	228.00	1	4,973	0.02%
2019/10/14	8	231.38	5	229.50	228.00	3	4,948	0.06%
2019/10/09	19	231.18	16	230.47	230.50	3	4,931	0.06%
2019/10/08	8	235.75	16	234.25	233.50	-8	4,954	-0.16%
2019/10/07	12	240.13	0	0.00	237.50	12	5,032	0.24%
2019/10/04	6	240.42	7	243.07	241.00	-1	5,070	-0.02%
2019/10/03	1	238.50	25	232.40	236.00	-24	4,977	-0.48%
2019/10/02	21	234.81	4	235.00	236.00	17	4,939	0.34%
2019/10/01	1	231.50	0	0.00	230.00	1	4,941	0.02%
2019/09/27	1	231.00	2	231.00	230.00	-1	4,924	-0.02%
2019/09/26	13	232.00	23	231.54	233.50	-10	4,924	-0.20%
2019/09/25	1	223.50	0	0.00	223.50	1	4,868	0.02%
2019/09/24	13	227.35	16	228.78	228.50	-3	4,868	-0.06%
2019/09/23	11	227.32	0	0.00	228.00	11	4,874	0.23%
2019/09/20	2	226.50	16	224.59	223.00	-14	4,941	-0.28%
2019/09/19	15	226.40	5	224.50	224.00	10	4,917	0.20%
2019/09/18	25	221.00	28.2	221.98	222.00	-3.2	4,875	-0.07%
2019/09/17	13	218.12	18	218.22	218.00	-5	4,794	-0.10%
2019/09/16	20	212.00	20	212.50	211.00	0	4,817	0.00%
2019/09/12	0	0.00	1	215.50	215.50	-1	4,817	-0.02%
2019/09/11	3	213.50	2	214.50	215.00	1	4,858	0.02%
2019/09/10	5	212.00	5	213.00	211.50	0	4,880	0.00%
2019/09/09	0	0.00	1	215.00	215.00	-1	4,880	-0.02%
2019/09/06	1.2	216.83	21	216.55	216.50	-19.8	4,948	-0.40%
2019/09/05	20	214.43	10	217.50	213.50	10	4,992	0.20%
2019/09/04	4	219.25	1.1	220.00	220.00	2.9	5,062	0.06%
2019/09/03	12	218.63	3	216.50	214.00	9	5,084	0.18%
2019/09/02	3	218.83	11	218.18	218.00	-8	5,175	-0.15%
2019/08/29	0	0.00	1	204.50	208.50	-1	5,227	-0.02%
2019/08/28	2	201.00	1	202.00	203.00	1	5,235	0.02%
2019/08/27	1	205.00	0	0.00	205.50	1	5,257	0.02%
2019/08/26	3	208.83	1	208.00	206.50	2	5,258	0.04%
2019/08/22	0	0.00	2	213.75	212.50	-2	5,328	-0.04%
2019/08/21	8	212.63	1	216.50	211.00	7	5,378	0.13%
2019/08/20	8	217.81	5	216.70	217.00	3	5,437	0.06%
2019/08/16	0	0.00	2	207.00	206.00	-2	5,411	-0.04%
2019/08/15	1	212.00	0	0.00	207.50	1	5,480	0.02%
2019/08/14	0	0.00	4	212.50	207.00	-4	5,489	-0.07%
2019/08/13	1	208.50	0	0.00	208.50	1	5,522	0.02%
2019/08/12	3	210.83	0	0.00	208.50	3	5,604	0.05%
2019/08/08	2	207.50	0	0.00	209.00	2	5,633	0.04%
2019/08/07	1	205.50	0	0.00	204.50	1	5,655	0.02%
2019/08/06	11	203.55	10	200.60	205.00	1	5,659	0.02%
2019/08/05	24	206.13	24	206.35	203.50	0	5,660	0.00%
2019/08/02	5	208.10	2	208.50	207.00	3	5,649	0.05%
2019/08/01	9	213.83	1	213.00	215.00	8	5,539	0.14%
2019/07/31	1	205.00	0	0.00	209.50	1	5,524	0.02%
2019/07/30	1	210.00	0	0.00	209.00	1	5,528	0.02%
2019/07/29	2	219.50	0	0.00	219.50	2	5,488	0.04%
2019/07/26	10	219.50	5	220.00	219.00	5	5,600	0.09%
2019/07/25	0	0.00	4	218.88	219.50	-4	5,654	-0.07%
2019/07/24	7	221.00	9	222.11	221.00	-2	5,687	-0.04%
2019/07/23	1	229.50	2	227.00	226.00	-1	5,628	-0.02%
2019/07/22	5	228.40	3	232.33	232.00	2	5,574	0.04%
2019/07/19	6	224.67	8	225.56	226.50	-2	5,531	-0.04%
2019/07/18	2	218.50	9	219.67	219.00	-7	5,510	-0.13%
2019/07/17	3	223.50	2	223.75	223.00	1	5,513	0.02%
2019/07/16	0	0.00	2	223.00	222.50	-2	5,517	-0.04%
2019/07/12	128	224.97	120	225.17	225.50	8	5,548	0.14%	大買/大賣/
2019/07/11	60	221.42	60	222.48	221.00	0	5,503	0.00%
2019/07/10	6	218.92	3	220.00	219.00	3	5,397	0.06%
2019/07/09	2	227.50	0	0.00	227.00	2	5,281	0.04%
2019/07/08	2	228.25	2	226.00	226.00	0	5,268	0.00%
2019/07/05	0	0.00	2	230.00	230.00	-2	5,309	-0.04%
2019/07/04	3	232.67	0	0.00	231.00	3	5,262	0.06%
2019/07/03	2	239.75	1	238.50	234.50	1	5,226	0.02%
2019/07/02	1	240.50	2	241.00	245.00	-1	5,207	-0.02%
2019/07/01	3	235.33	0	0.00	233.50	3	5,143	0.06%
2019/06/27	87	236.47	92	232.55	239.00	-5	5,122	-0.10%
2019/06/24	0	0.00	5	223.00	225.00	-5	4,955	-0.10%
2019/06/20	3	228.50	4	226.63	228.50	-1	4,888	-0.02%
2019/06/19	1	226.50	2	226.50	227.00	-1	4,870	-0.02%
2019/06/18	8	222.75	12	221.17	221.00	-4	4,838	-0.08%
2019/06/17	11	221.09	10	220.70	221.00	1	4,833	0.02%
2019/06/14	50	221.49	50	222.53	221.50	0	4,904	0.00%
2019/06/13	2	221.50	4	223.38	221.00	-2	4,860	-0.04%
2019/06/12	2	222.75	1	219.00	220.00	1	4,823	0.02%
2019/06/11	16	214.19	18	214.53	215.00	-2	4,716	-0.04%
2019/06/10	3	210.33	0	0.00	218.50	3	4,648	0.06%
2019/06/06	5	203.10	0	0.00	204.00	5	4,553	0.11%
2019/06/05	7	211.07	7	207.64	205.50	0	4,532	0.00%
2019/06/04	5	205.20	0	0.00	205.50	5	4,554	0.11%
2019/06/03	4	203.50	7	203.79	206.00	-3	4,521	-0.07%
2019/05/31	1	199.00	4	197.25	200.00	-3	4,431	-0.07%
2019/05/30	3	196.50	17	196.94	195.00	-14	4,400	-0.32%
2019/05/29	21	193.10	23	191.11	193.50	-2	4,363	-0.05%
2019/05/28	0	0.00	6	191.00	194.00	-6	4,365	-0.14%
2019/05/27	1	188.00	0	0.00	189.00	1	4,352	0.02%
2019/05/24	3	202.00	0	0.00	202.00	3	4,257	0.07%
2019/05/22	24	211.69	0	0.00	211.00	24	4,229	0.57%
2019/05/21	6	203.42	3	200.33	200.50	3	4,195	0.07%
2019/05/20	1	207.00	0	0.00	206.50	1	4,190	0.02%
2019/05/17	0	0.00	4	213.88	210.50	-4	4,158	-0.10%
2019/05/16	0	0.00	3	215.00	215.00	-3	4,159	-0.07%
2019/05/15	3	224.67	0	0.00	226.00	3	4,189	0.07%
2019/05/14	1	214.00	0	0.00	219.00	1	4,210	0.02%
2019/05/13	1	218.00	2	225.00	217.50	-1	4,258	-0.02%
2019/05/10	2	225.75	0	0.00	225.50	2	4,290	0.05%
2019/05/09	0	0.00	41	223.27	225.50	-41	4,334	-0.95%
2019/05/08	13	233.27	3	230.00	230.00	10	4,341	0.23%
2019/05/07	8	225.50	9	223.33	232.50	-1	4,217	-0.02%
2019/05/06	6	216.92	2	218.75	220.50	4	4,181	0.10%
2019/05/03	2	218.50	5	216.10	219.00	-3	4,168	-0.07%
2019/05/02	17	205.50	1	204.00	205.50	16	4,046	0.40%
2019/04/30	1	209.00	2	208.00	209.00	-1	3,963	-0.03%
2019/04/29	0	0.00	1	202.00	200.50	-1	3,886	-0.03%
2019/04/26	1	200.00	0	0.00	203.50	1	3,904	0.03%
2019/04/22	0	0.00	1	204.50	207.00	-1	4,007	-0.02%
2019/04/15	6	193.17	0	0.00	193.50	6	4,004	0.15%
2019/04/11	1	195.00	1	201.00	193.00	0	3,982	0.00%
2019/04/10	2	191.00	0	0.00	191.50	2	3,934	0.05%
2019/04/08	0	0.00	1	192.00	191.50	-1	3,903	-0.03%
2019/04/03	2	189.75	0	0.00	191.50	2	3,865	0.05%
2019/04/02	0	0.00	20	189.00	192.00	-20	3,840	-0.52%
2019/04/01	1	184.50	6	184.50	185.00	-5	3,784	-0.13%
2019/03/29	7	178.64	9	178.39	182.00	-2	3,739	-0.05%
2019/03/28	30.9	176.86	0	0.00	176.00	30.9	3,746	0.82%
2019/03/27	0	0.00	11	180.50	180.50	-11	3,755	-0.29%
2019/03/26	4	178.25	1	179.00	179.00	3	3,762	0.08%
2019/03/25	11	174.09	0	0.00	175.00	11	3,763	0.29%
2019/03/22	0	0.00	11	180.05	180.00	-11	3,746	-0.29%
2019/03/20	2	177.25	0	0.00	177.00	2	3,806	0.05%
2019/03/19	0	0.00	2	177.50	179.00	-2	3,777	-0.05%
2019/03/18	0	0.00	1	172.00	172.00	-1	3,694	-0.03%
2019/03/15	0	0.00	21	169.02	168.50	-21	3,652	-0.57%
2019/03/14	1	168.50	0	0.00	168.00	1	3,632	0.03%
2019/03/13	1	170.00	1	170.00	170.00	0	3,662	0.00%
2019/03/12	10	167.00	0	0.00	167.50	10	3,666	0.27%
2019/03/11	0	0.00	1	167.50	167.00	-1	3,678	-0.03%
2019/03/08	22	166.52	2	165.00	165.00	20	3,701	0.54%
2019/03/06	2	174.00	0	0.00	174.50	2	3,732	0.05%
2019/02/27	1	179.00	0	0.00	178.00	1	3,715	0.03%
2019/02/26	0	0.00	20	179.00	180.00	-20	3,688	-0.54%
2019/02/25	3	174.00	0	0.00	177.00	3	3,620	0.08%
2019/02/20	1	173.00	4	173.50	173.00	-3	3,553	-0.08%
2019/02/19	1	170.00	1	176.00	174.00	0	3,518	0.00%
2019/02/18	10	173.50	4	176.00	173.50	6	3,471	0.17%
2019/02/14	11	174.09	2	174.75	176.50	9	3,419	0.26%
2019/02/13	7	170.43	0	0.00	168.50	7	3,334	0.21%
2019/02/12	22	168.30	24	167.90	172.00	-2	3,290	-0.06%
2019/02/11	9	163.39	29	161.79	163.50	-20	3,199	-0.63%
2019/01/30	32	162.25	20	158.25	163.50	12	3,116	0.39%
2019/01/29	10	159.50	1	160.00	160.00	9	3,024	0.30%
2019/01/28	1	154.50	0	0.00	155.00	1	2,976	0.03%
2019/01/25	0	0.00	4	156.00	156.50	-4	3,021	-0.13%
2019/01/24	2	149.50	0	0.00	156.00	2	3,063	0.07%
2019/01/23	0	0.00	0	148.00	148.00	0	3,057	0.00%
2019/01/21	1	149.50	0	0.00	150.00	1	3,065	0.03%
2019/01/18	1	153.00	1	150.00	152.50	0	3,080	0.00%
2019/01/17	3	152.33	2	155.75	148.00	1	3,038	0.03%
2019/01/15	0	0.00	3.1	150.32	151.00	-3.1	2,932	-0.11%
2019/01/14	1	144.00	2	147.50	146.50	-1	2,893	-0.03%
2019/01/08	2	145.25	10	140.50	139.50	-8	2,835	-0.28%
2019/01/07	11	140.00	0	0.00	139.50	11	2,812	0.39%
2018/12/28	0	0.00	2	142.50	143.00	-2	2,983	-0.07%
2018/12/26	0	0.00	1	140.50	138.00	-1	3,102	-0.03%
2018/12/24	0	0.00	2	139.00	139.50	-2	3,210	-0.06%
2018/12/21	1	140.00	0	0.00	141.00	1	3,259	0.03%
2018/12/19	0	0.00	1	144.50	145.00	-1	3,229	-0.03%
2018/12/18	1	147.50	1	147.00	147.50	0	3,235	0.00%
2018/12/17	4	146.25	2	146.00	144.00	2	3,281	0.06%
2018/12/14	2	141.50	1	144.00	145.00	1	3,288	0.03%
2018/12/13	0	0.00	7	145.50	146.00	-7	3,276	-0.21%
2018/12/12	3	139.17	0	0.00	140.00	3	3,264	0.09%
2018/12/11	5	137.60	4	136.50	136.50	1	3,271	0.03%
2018/12/07	3	140.33	1	138.50	138.50	2	3,336	0.06%
2018/12/06	0	0.00	3	137.50	138.00	-3	3,364	-0.09%
2018/12/05	15	140.00	15	141.00	140.00	0	3,352	0.00%
2018/12/04	3	142.50	0	0.00	141.00	3	3,352	0.09%
2018/12/03	0	0.00	1	149.50	148.00	-1	3,324	-0.03%
2018/11/30	0	0.00	9	139.00	141.50	-9	3,270	-0.28%
2018/11/29	1	139.50	5	138.50	141.00	-4	3,269	-0.12%
2018/11/28	0	0.00	2	131.75	134.00	-2	3,120	-0.06%
2018/11/27	9	125.00	0	0.00	126.00	9	3,047	0.30%
2018/11/26	6	125.83	2	126.00	125.50	4	3,074	0.13%
2018/11/23	0	0.00	1	126.00	125.50	-1	3,087	-0.03%
2018/11/20	20	126.00	20	125.00	126.00	0	3,089	0.00%
2018/11/15	0	0.00	1	127.00	129.50	-1	3,102	-0.03%
2018/11/14	1	129.00	12	128.08	129.50	-11	3,086	-0.36%
2018/11/13	1	124.50	0	0.00	124.00	1	3,041	0.03%
2018/11/09	1	124.50	0	0.00	124.00	1	3,049	0.03%
2018/11/07	5	126.00	0	0.00	127.50	5	3,166	0.16%
2018/11/05	1	126.00	0	0.00	127.00	1	3,226	0.03%
2018/11/01	10	126.55	9	129.22	128.00	1	3,417	0.03%
2018/10/30	0	0.00	1	111.50	113.00	-1	3,606	-0.03%
2018/10/26	2	109.25	0	0.00	109.00	2	3,703	0.05%
2018/10/22	0	0.00	1	112.00	111.00	-1	3,664	-0.03%
2018/10/18	12	111.92	11	111.00	111.00	1	3,622	0.03%
2018/10/17	1	112.00	1	112.50	113.50	0	3,615	0.00%
2018/10/09	1	110.00	0	0.00	109.50	1	3,469	0.03%
2018/10/08	3	110.83	2	114.00	111.00	1	3,422	0.03%
2018/10/04	1	126.00	0	0.00	126.50	1	3,242	0.03%
2018/10/03	0	0.00	58	127.00	129.00	-58	3,216	-1.80%
2018/10/02	0	0.00	1	130.00	128.50	-1	3,179	-0.03%
2018/10/01	29	135.50	0	0.00	136.00	29	3,107	0.93%
2018/09/27	1	132.50	0	0.00	134.00	1	3,058	0.03%
2018/09/26	29	135.50	0	0.00	134.00	29	3,025	0.96%
2018/09/20	0	0.00	30	140.50	140.00	-30	2,944	-1.02%
2018/09/19	59	141.75	33	138.09	138.00	26	2,928	0.89%
2018/09/18	3	141.00	29	134.50	140.50	-26	2,898	-0.90%
2018/09/14	11	134.82	12	135.92	136.00	-1	2,836	-0.04%
2018/09/13	30	136.92	0	0.00	133.00	30	2,796	1.07%
2018/09/12	91	139.79	90	135.50	135.50	1	2,748	0.04%
2018/09/11	1	142.00	1	141.50	142.50	0	2,708	0.00%
2018/09/10	0	0.00	1	138.00	138.50	-1	2,692	-0.04%
2018/09/06	0	0.00	1	142.00	142.50	-1	2,757	-0.04%
2018/09/05	0	0.00	1	149.50	149.50	-1	2,739	-0.04%
2018/09/04	1	145.00	0	0.00	146.00	1	2,707	0.04%
2018/09/03	1	145.00	1	143.00	143.50	0	2,695	0.00%
2018/08/31	0	0.00	3	149.83	149.00	-3	2,665	-0.11%
2018/08/30	61	148.15	62	147.67	146.00	-1	2,619	-0.04%
2018/08/29	0	0.00	1	145.50	146.00	-1	2,584	-0.04%
2018/08/28	0	0.00	1	143.50	143.50	-1	2,568	-0.04%
2018/08/27	0	0.00	16	140.56	142.00	-16	2,555	-0.63%
2018/08/24	1	140.50	0	0.00	138.50	1	2,534	0.04%
2018/08/23	35	139.07	21	139.05	139.50	14	2,529	0.55%
2018/08/22	1	137.00	0	0.00	137.00	1	2,513	0.04%
2018/08/21	1	140.00	0	0.00	140.00	1	2,502	0.04%
2018/08/20	0	0.00	3	136.83	138.00	-3	2,493	-0.12%
2018/08/17	0	0.00	1	137.00	136.50	-1	2,473	-0.04%
2018/08/16	1	138.50	0	0.00	137.50	1	2,452	0.04%
2018/08/15	3	137.83	2	141.25	134.50	1	2,404	0.04%
2018/08/14	10	140.50	12	139.75	146.00	-2	2,311	-0.09%
2018/08/13	1	133.50	0	0.00	135.50	1	2,239	0.04%
2018/08/10	2	141.25	24	139.50	140.00	-22	2,185	-1.01%
2018/08/09	2	143.25	3	141.17	143.50	-1	2,134	-0.05%
2018/08/08	0	0.00	1	142.00	143.00	-1	2,079	-0.05%
2018/08/07	27	136.83	2	138.75	136.00	25	1,891	1.32%
2018/08/06	2	137.50	3	136.67	138.00	-1	1,760	-0.06%
2018/08/03	3	135.00	2	135.00	135.00	1	1,523	0.07%
2018/08/02	0	0.00	0.8	122.00	123.00	-0.8	1,409	-0.06%
2018/08/01	0	0.00	0	123.00	122.50	0	1,412	0.00%
2018/07/26	0	0.00	1	122.00	121.50	-1	1,414	-0.07%
2018/07/23	0	0.00	5	122.50	120.00	-5	1,579	-0.32%
2018/07/19	5	123.00	1	123.50	122.00	4	1,751	0.23%
2018/07/17	0	0.00	3	120.00	120.00	-3	1,828	-0.16%
2018/07/02	1	111.50	0	0.00	113.00	1	2,081	0.05%
2018/06/28	1	110.00	0	0.00	109.50	1	2,109	0.05%
2018/06/26	0	0.00	2	110.50	112.00	-2	2,134	-0.09%
2018/06/15	2	111.00	0	0.00	113.00	2	2,179	0.09%
2018/06/12	1	111.50	0	0.00	111.00	1	2,082	0.05%
2018/06/08	1	113.00	0	0.00	114.00	1	2,086	0.05%
2018/06/06	1	115.50	0	0.00	115.00	1	2,152	0.05%
2018/06/04	0	0.00	1	118.00	118.00	-1	2,158	-0.05%
2018/06/01	0	116.00	0	0.00	116.50	0	2,150	0.00%
2018/05/30	3	113.17	0	0.00	112.50	3	2,141	0.14%
2018/05/25	0	0.00	6	116.00	115.50	-6	2,206	-0.27%
2018/05/23	1	116.00	0	0.00	115.50	1	2,232	0.04%
2018/05/22	0	0.00	1	118.00	117.00	-1	2,263	-0.04%
2018/05/18	1	114.00	0	0.00	114.00	1	2,321	0.04%
2018/05/17	1	115.00	0	0.00	114.50	1	2,365	0.04%
2018/05/15	0	0.00	1	116.50	117.00	-1	2,433	-0.04%
2018/05/11	0	0.00	2.4	113.50	113.50	-2.4	2,528	-0.09%
2018/05/08	1	110.00	0	0.00	110.50	1	2,588	0.04%
2018/05/07	6	111.50	0	0.00	110.00	6	2,585	0.23%
2018/05/02	1	112.50	0	0.00	113.00	1	2,642	0.04%
2018/04/30	1	107.50	1	108.50	113.00	0	2,631	0.00%
2018/04/27	1	109.50	0	0.00	109.50	1	2,621	0.04%
2018/04/26	0	0.00	1	112.00	113.00	-1	2,565	-0.04%
2018/04/25	7	113.71	1	113.50	113.50	6	2,503	0.24%
2018/04/24	0	0.00	0.2	126.00	126.00	-0.2	2,403	-0.01%
2018/04/23	0	0.00	34.6	133.76	133.00	-34.6	2,388	-1.45%
2018/04/17	0	128.50	0	0.00	128.50	0	2,314	0.00%
2018/04/13	5	133.00	5	133.00	131.50	0	2,271	0.00%
2018/04/12	0	0.00	2	130.50	130.50	-2	2,239	-0.09%
2018/04/11	1	130.00	1	128.50	130.00	0	2,239	0.00%
2018/04/10	10	127.00	0	0.00	129.50	10	2,208	0.45%
2018/04/09	11	132.41	12	131.96	129.00	-1	2,176	-0.05%
2018/04/03	0	0.00	20	127.50	128.00	-20	2,093	-0.96%
2018/03/31	0	0.00	7	130.00	130.00	-7	2,019	-0.35%
2018/03/30	0	0.00	3	125.67	129.00	-3	2,011	-0.15%
2018/03/28	0	0.00	1	126.00	126.00	-1	1,988	-0.05%
2018/03/21	20	124.75	0	0.00	125.00	20	1,999	1.00%
2018/03/16	0	0.00	10.5	121.52	122.50	-10.5	1,942	-0.54%
2018/03/15	0	0.00	0.1	122.00	123.00	-0.1	1,934	-0.01%
2018/03/14	1	120.50	1	119.50	120.00	0	1,931	0.00%
2018/03/12	0	0.00	3	120.00	119.50	-3	1,937	-0.15%
2018/03/09	10	114.50	0	0.00	114.00	10	1,898	0.53%
2018/02/27	0	0.00	1	119.00	116.00	-1	1,922	-0.05%
2018/02/26	0	0.00	1	114.50	115.50	-1	1,884	-0.05%
2018/02/07	1	111.50	1	113.00	112.00	0	1,815	0.00%
2018/02/06	0	0.00	1	110.00	108.00	-1	1,787	-0.06%
2018/02/05	1	112.50	0	0.00	114.00	1	1,710	0.06%
2018/02/01	1	115.50	0	0.00	116.00	1	1,723	0.06%
2018/01/31	1	115.00	0	0.00	116.50	1	1,706	0.06%
2018/01/24	0	0.00	1	121.50	122.00	-1	1,891	-0.05%
2018/01/22	0	0.00	1	122.00	121.00	-1	1,856	-0.05%
2018/01/19	0	0.00	1	120.00	118.50	-1	1,821	-0.05%
2018/01/16	0	0.00	4	118.13	118.50	-4	1,792	-0.22%
2018/01/15	0	0.00	2	115.00	115.00	-2	1,741	-0.11%
2018/01/12	0	0.00	0.2	114.00	115.00	-0.2	1,760	-0.01%
2018/01/10	1	112.50	0	0.00	113.00	1	1,754	0.06%
2018/01/09	0	0.00	5	112.50	112.50	-5	1,757	-0.28%

網羅AI人才國發會前進印度班加羅爾、明年赴美國矽谷UDN聯合新聞網－6天前

國發會11日發布新聞稿指出，12月2日至8日攜手數發部、台達電子（2308）、瑞昱（2379）、羅技、輝達(NVIDIA......詳全文

IC設計攻頂補助計畫名單出爐聯發科等15家業者拿到UDN聯合新聞網－2024/10/18

經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文

經部核定聯發科、聯詠等15家IC設計業者計畫總補助額57億元UDN聯合新聞網－2024/10/17

經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文

瑞昱相關文章

瑞昱相關影音

瑞昱

券商分點績效/獲利分析

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

瑞昱

券商分點績效/獲利分析

凱基-中山 券商分點個股進出 凱基-中山 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析