瑞昱 (2379)-元大-台北券商分點個股進出

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
532
漲跌
▲1
漲幅
+0.19%
成交量
2,605張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:30(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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	5.2	538.85	30	539.20	531.00	-24.8	4,087	-0.61%
2024/06/20	1	560.00	2	570.00	563.00	-1	4,095	-0.02%
2024/06/17	7.1	569.94	0	0.00	561.00	7.1	4,184	0.17%
2024/06/14	27	576.44	2	580.00	569.00	25	4,232	0.59%
2024/06/13	5	573.00	1	557.20	573.00	4	4,272	0.09%
2024/06/07	1	529.00	0	0.00	530.00	1	4,209	0.02%
2024/06/05	1.1	520.48	0	0.00	523.00	1.1	4,073	0.03%
2024/06/04	0	537.00	0	0.00	534.00	0	4,064	0.00%
2024/05/31	0	556.00	0	0.00	543.00	0	3,987	0.00%
2024/05/24	0	532.00	0	0.00	528.00	0	4,078	0.00%
2024/05/23	0.1	535.00	2	540.50	539.00	-2	4,111	-0.05%
2024/05/17	0	534.00	0	0.00	530.00	0	4,647	0.00%
2024/05/15	1	535.00	0.3	532.00	531.00	0.7	4,592	0.02%
2024/05/14	0	0.00	1	536.00	536.00	-1	4,597	-0.02%
2024/05/10	1	516.01	0	0.00	517.00	1	4,653	0.02%
2024/05/02	0	0.00	44	509.18	511.00	-44	4,602	-0.96%
2024/04/30	0	519.00	0	0.00	518.00	0	4,599	0.00%
2024/04/26	0	519.00	23	524.43	520.00	-23	4,592	-0.50%
2024/04/25	0	525.00	0	0.00	523.00	0	4,573	0.00%
2024/04/24	0	0.00	0.3	538.00	538.00	-0.3	4,551	-0.01%
2024/04/23	1	513.00	0	0.00	510.00	1	4,549	0.02%
2024/04/22	3.3	517.12	36	507.47	504.00	-32.7	4,535	-0.72%
2024/04/19	0	564.00	0	0.00	552.00	0	4,416	0.00%
2024/04/16	0	0.00	0.1	549.00	551.00	-0.1	4,292	0.00%
2024/04/12	1	568.00	0	0.00	569.00	1	4,268	0.02%
2024/04/11	0.1	567.00	0	0.00	567.00	0.1	4,263	0.00%
2024/04/09	0	0.00	37	562.65	568.00	-37	4,271	-0.87%
2024/04/08	1	565.00	4	565.00	567.00	-3	4,283	-0.07%
2024/04/03	0	0.00	2	569.00	571.00	-2	4,267	-0.05%
2024/04/02	0	0.00	1	566.00	568.00	-1	4,243	-0.02%
2024/04/01	1	562.00	1	558.00	559.00	0	4,241	0.00%
2024/03/29	1	558.00	1	559.00	560.00	0	4,243	0.00%
2024/03/28	1	556.01	1.2	555.83	557.00	-0.2	4,241	0.00%
2024/03/27	0	563.00	1	573.00	573.00	-1	4,184	-0.02%
2024/03/26	4	569.75	0.1	558.00	565.00	4	4,184	0.09%
2024/03/25	0	584.00	1	585.00	584.00	-1	4,143	-0.02%
2024/03/22	1	582.00	0	583.00	591.00	1	4,212	0.02%
2024/03/21	1	587.99	1	576.00	584.00	0	4,211	0.00%
2024/03/20	2	592.00	0	0.00	588.00	2	4,194	0.05%
2024/03/18	5	586.00	5	590.00	590.00	0	4,189	0.00%
2024/03/15	1	575.05	1	588.00	594.00	0	4,140	0.00%
2024/03/14	3.1	580.21	1	578.00	580.00	2.1	4,076	0.05%
2024/03/13	0	593.00	0	0.00	593.00	0	4,006	0.00%
2024/03/12	1	597.01	0	0.00	601.00	1	3,965	0.03%
2024/03/11	2	598.50	2	600.50	604.00	0	3,944	0.00%
2024/03/08	5	597.20	1	590.00	587.00	4	3,893	0.10%
2024/03/07	1	608.09	4	604.50	601.00	-3	3,784	-0.08%
2024/03/06	0	598.00	4.1	600.25	600.00	-4	3,721	-0.11%
2024/03/05	0	0.00	0.1	572.62	584.00	-0.1	3,678	0.00%
2024/03/04	0	575.00	1	577.00	573.00	-1	3,654	-0.03%
2024/03/01	2.2	570.64	2	575.00	565.00	0.2	3,577	0.01%
2024/02/29	0	0.00	1	566.00	569.00	-1	3,558	-0.03%
2024/02/27	3.1	565.73	3.1	569.30	567.00	0	3,512	0.00%
2024/02/26	1.1	549.93	0.1	540.00	551.00	1	3,377	0.03%
2024/02/23	30	556.70	2.1	554.05	547.00	28	3,326	0.84%
2024/02/22	0.1	523.80	3.1	523.13	532.00	-3	3,143	-0.10%
2024/02/21	262	500.40	2.2	505.68	501.00	259.8	3,011	8.63%	大買/鉅額交易
2024/02/20	3	492.22	7.1	504.50	487.50	-4	2,931	-0.14%
2024/02/19	1	470.00	0	0.00	470.00	1	2,728	0.04%
2024/02/16	0	0.00	3	473.00	473.50	-3	2,719	-0.11%
2024/02/15	2	463.96	0	0.00	469.00	2	2,722	0.07%
2024/02/05	2	462.72	1	468.00	463.50	1	2,699	0.04%
2024/02/02	1.1	467.44	2	479.00	469.50	-0.9	2,672	-0.03%
2024/02/01	1.1	462.67	0	0.00	464.50	1.1	2,593	0.04%
2024/01/31	1	464.00	5	464.10	469.50	-4	2,610	-0.15%
2024/01/30	1	453.50	0	0.00	453.50	1	2,562	0.04%
2024/01/29	2	456.50	0	0.00	455.50	2	2,572	0.08%
2024/01/26	3	454.33	2	453.50	453.50	1	2,582	0.04%
2024/01/25	1	454.50	4	458.63	459.00	-3	2,587	-0.12%
2024/01/24	0.1	445.50	0	0.00	448.50	0.1	2,554	0.00%
2024/01/22	3	451.33	0	0.00	449.50	3	2,507	0.12%
2024/01/19	0	457.00	1	453.50	458.00	-1	2,507	-0.04%
2024/01/17	1	442.50	0	0.00	438.50	1	2,467	0.04%
2024/01/15	0	0.00	53	452.21	455.00	-53	2,503	-2.12%
2024/01/11	1	451.00	0	454.00	450.50	1	2,507	0.04%
2024/01/10	3	454.67	1	454.00	456.00	2	2,510	0.08%
2024/01/09	2	449.50	1	454.00	451.50	1	2,508	0.04%
2024/01/08	1	455.50	0	0.00	450.50	1	2,497	0.04%
2024/01/05	1	453.00	0	0.00	450.50	1	2,518	0.04%
2024/01/04	1	452.00	2	456.25	456.00	-1	2,516	-0.04%
2024/01/03	2	452.26	0	0.00	452.00	2	2,536	0.08%
2024/01/02	1	464.50	0	0.00	458.00	1	2,504	0.04%
2023/12/27	0	0.00	86	469.21	468.00	-86	2,479	-3.47%
2023/12/26	0	0.00	154	472.77	479.00	-154	2,443	-6.30%	大賣/鉅額交易
2023/12/25	0	0.00	3	470.67	470.00	-3	2,428	-0.12%
2023/12/22	0	0.00	2	464.50	464.00	-2	2,433	-0.08%
2023/12/21	3	458.50	0	0.00	459.00	3	2,426	0.12%
2023/12/20	2	466.25	0	0.00	465.50	2	2,448	0.08%
2023/12/19	1	458.00	0	0.00	474.00	1	2,409	0.04%
2023/12/18	37	469.27	0	0.00	470.00	37	2,374	1.56%
2023/12/15	0	0.00	1	480.50	479.00	-1	2,346	-0.04%
2023/12/14	3	473.00	4.1	482.42	492.00	-1.1	2,324	-0.05%
2023/12/13	0	0.00	0.1	465.00	468.50	-0.1	2,274	0.00%
2023/12/07	3	440.00	0	441.50	441.50	3	2,327	0.13%
2023/12/05	0	0.00	0.1	450.00	447.00	-0.1	2,455	0.00%
2023/11/30	1	451.50	0	0.00	449.50	1	2,544	0.04%
2023/11/29	1.1	460.10	2.1	461.01	462.50	-1	2,517	-0.04%
2023/11/27	16	453.09	2.2	450.86	449.00	13.9	2,541	0.55%
2023/11/24	0	0.00	1.2	445.33	439.00	-1.2	2,517	-0.05%
2023/11/22	4	435.00	0	0.00	435.50	4	2,510	0.16%
2023/11/21	0.1	432.50	1	435.00	430.50	-0.9	2,517	-0.04%
2023/11/17	0	0.00	3.1	426.63	428.00	-3.1	2,510	-0.12%
2023/11/16	0	0.00	0.1	414.00	416.00	-0.1	2,484	0.00%
2023/11/15	1.1	417.65	0	0.00	417.50	1.1	2,500	0.04%
2023/11/14	0	0.00	1	423.00	418.50	-1	2,515	-0.04%
2023/11/06	0.1	409.00	0	0.00	410.50	0.1	2,542	0.00%
2023/10/31	0	0.00	0	402.00	401.50	0	2,658	0.00%
2023/10/30	0	0.00	1	403.00	405.00	-1	2,718	-0.04%
2023/10/27	3	386.67	0	0.00	391.50	3	2,717	0.11%
2023/10/26	0	398.00	0	0.00	393.00	0	2,740	0.00%
2023/10/24	1	389.01	20	395.53	395.50	-19	2,782	-0.68%
2023/10/23	2.1	397.34	10	401.00	396.50	-7.9	2,775	-0.28%
2023/10/17	1	417.00	0	0.00	415.50	1	2,776	0.04%
2023/10/16	0	424.00	0	0.00	423.00	0	2,806	0.00%
2023/10/13	0	0.00	1	422.00	422.00	-1	2,831	-0.04%
2023/10/11	0	0.00	1	416.00	415.50	-1	2,832	-0.04%
2023/10/05	0	0.00	1	409.50	410.00	-1	2,823	-0.04%
2023/09/28	0	0.00	1	397.00	395.00	-1	2,856	-0.04%
2023/09/27	1.1	393.68	0	0.00	392.50	1.1	2,870	0.04%
2023/09/25	0	0.00	1	400.00	405.00	-1	2,848	-0.04%
2023/09/21	3.1	390.15	0	0.00	390.00	3.1	2,807	0.11%
2023/09/20	1	406.00	0	0.00	404.00	1	2,749	0.04%
2023/09/18	2	418.00	0	419.50	418.00	2	2,709	0.07%
2023/09/14	0	0.00	1	409.00	411.00	-1	2,701	-0.04%
2023/09/13	1	394.00	0	0.00	395.00	1	2,674	0.04%
2023/09/12	1.1	399.82	0	0.00	401.00	1.1	2,664	0.04%
2023/09/11	2.1	406.60	0	0.00	405.00	2.1	2,643	0.08%
2023/09/08	0.1	441.50	0	0.00	445.50	0.1	2,554	0.00%
2023/09/05	0.1	443.50	1	445.00	449.00	-0.9	2,507	-0.04%
2023/09/04	0.1	433.50	0	0.00	435.00	0.1	2,478	0.00%
2023/09/01	0	0.00	1	425.00	426.50	-1	2,486	-0.04%
2023/08/31	1	420.00	1	423.00	418.00	0	2,468	0.00%
2023/08/29	2	419.00	2	423.25	424.50	0	2,402	0.00%
2023/08/25	0	429.00	2	427.00	430.00	-2	2,395	-0.08%
2023/08/24	0	0.00	2	422.00	425.50	-2	2,413	-0.08%
2023/08/18	0	0.00	1	416.94	417.50	-1	2,451	-0.04%
2023/08/17	0	0.00	1	407.00	407.50	-1	2,432	-0.04%
2023/08/11	1	397.00	0	0.00	398.00	1	2,414	0.04%
2023/08/09	1	405.00	0	0.00	407.00	1	2,361	0.04%
2023/08/08	1	409.50	2	418.00	410.00	-1	2,362	-0.04%
2023/08/07	5	411.80	0	0.00	415.00	5	2,346	0.21%
2023/08/04	1	430.00	0	0.00	428.00	1	2,307	0.04%
2023/08/02	101	440.15	1	439.00	439.00	100	2,261	4.42%	大買/
2023/07/31	0	0.00	2	436.00	430.50	-2	2,222	-0.09%
2023/07/28	46	423.45	2	421.75	423.50	44	2,184	2.01%
2023/07/27	0	0.00	0.2	405.50	409.50	-0.2	2,137	-0.01%
2023/07/26	0.2	400.29	0	0.00	399.50	0.2	2,140	0.01%
2023/07/25	1	404.00	0	0.00	404.00	1	2,162	0.05%
2023/07/19	21	417.86	0	0.00	415.00	21	2,300	0.91%
2023/07/18	0	0.00	2.1	416.00	417.50	-2.1	2,328	-0.09%
2023/07/17	0.1	406.50	1	408.50	408.50	-1	2,304	-0.04%
2023/07/13	0	0.00	1	401.50	399.50	-1	2,307	-0.04%
2023/07/11	0	0.00	1	390.50	390.50	-1	2,340	-0.04%
2023/07/06	0	0.00	1	384.00	385.00	-1	2,357	-0.04%
2023/07/05	1	390.00	0	0.00	387.50	1	2,329	0.04%
2023/07/04	0	0.00	1	394.00	393.50	-1	2,306	-0.04%
2023/07/03	0	0.00	0	390.00	392.00	0	2,315	0.00%
2023/06/30	2	382.75	2	387.50	387.50	0	2,337	0.00%
2023/06/29	0	0.00	3	393.00	393.00	-3	2,319	-0.13%
2023/06/28	2	386.00	0	0.00	387.00	2	2,343	0.09%
2023/06/26	1	384.00	0	0.00	387.50	1	2,383	0.04%
2023/06/20	1	392.50	0.2	393.50	392.00	0.8	2,385	0.03%
2023/06/14	1	406.50	0	0.00	407.00	1	2,439	0.04%
2023/06/13	0.2	412.00	3.1	412.88	414.50	-2.9	2,458	-0.12%
2023/06/09	0	0.00	1	400.00	403.00	-1	2,477	-0.04%
2023/06/08	1	395.50	0.7	397.31	395.00	0.3	2,479	0.01%
2023/06/07	0	0.00	1	399.50	401.50	-1	2,477	-0.04%
2023/06/06	0.7	390.66	1	391.00	392.00	-0.3	2,475	-0.01%
2023/06/05	0	0.00	0.1	387.50	386.50	-0.1	2,471	0.00%
2023/06/02	0	0.00	1	386.50	387.00	-1	2,473	-0.04%
2023/06/01	0.1	380.00	0	0.00	380.50	0.1	2,501	0.00%
2023/05/30	0	0.00	1	380.00	378.00	-1	2,502	-0.04%
2023/05/29	1	386.53	2	389.75	388.00	-1	2,503	-0.04%
2023/05/26	1	377.01	1	378.00	379.00	0	2,514	0.00%
2023/05/25	0	0.00	3	373.83	370.50	-3	2,617	-0.11%
2023/05/24	1	370.00	0	0.00	372.00	1	2,674	0.04%
2023/05/23	2	374.00	1	376.50	373.00	1	2,737	0.04%
2023/05/22	1	374.50	1	374.00	375.50	0	2,786	0.00%
2023/05/19	0	0.00	1	376.00	376.00	-1	2,806	-0.04%
2023/05/18	1	374.50	0	0.00	373.50	1	2,845	0.04%
2023/05/16	1	373.00	0	0.00	374.00	1	2,885	0.03%
2023/05/11	0	0.00	1	375.00	373.00	-1	2,975	-0.03%
2023/05/10	1	367.00	1	368.50	368.50	0	3,057	0.00%
2023/05/09	2	367.75	1	364.50	364.50	1	3,065	0.03%
2023/05/08	0	0.00	0	373.00	369.00	0	3,087	0.00%
2023/05/05	1	366.02	0	0.00	366.00	1	3,097	0.03%
2023/05/04	0	0.00	1	375.00	373.50	-1	3,154	-0.03%
2023/05/02	0	0.00	2.1	360.94	363.50	-2.1	3,204	-0.06%
2023/04/28	1.1	355.73	1	359.00	359.00	0.1	3,255	0.00%
2023/04/27	1	358.50	1	359.50	359.00	0	3,232	0.00%
2023/04/26	0	0.00	1	342.50	345.00	-1	3,181	-0.03%
2023/04/25	4	357.25	1	344.50	344.50	3	3,192	0.09%
2023/04/24	1	366.50	0	0.00	367.00	1	3,117	0.03%
2023/04/21	3	376.31	2	373.75	367.00	1	3,078	0.03%
2023/04/20	1	381.00	1	386.50	385.00	0	3,058	0.00%
2023/04/19	2	388.25	0	0.00	387.00	2	3,124	0.06%
2023/04/18	4	395.50	3	394.83	392.50	1	3,169	0.03%
2023/04/17	1	386.00	1	396.50	400.00	0	3,146	0.00%
2023/04/14	1	384.00	2.1	388.22	389.00	-1.1	3,115	-0.03%
2023/04/12	0	0.00	1	391.50	387.00	-1	3,091	-0.03%
2023/04/11	0	0.00	1	385.50	385.00	-1	3,075	-0.03%
2023/04/10	1	380.50	0	0.00	378.50	1	3,082	0.03%
2023/04/07	0	0.00	0.4	380.50	379.00	-0.4	3,090	-0.01%
2023/04/06	2	381.25	0	382.50	380.00	2	3,100	0.06%
2023/03/31	0	389.00	1	388.00	387.50	-1	3,089	-0.03%
2023/03/29	1	378.00	1	379.50	379.50	0	3,187	0.00%
2023/03/28	2.4	385.31	1	390.00	380.00	1.4	3,238	0.04%
2023/03/27	0	0.00	0.2	394.00	393.00	-0.2	3,268	0.00%
2023/03/24	0	0.00	3	397.83	396.00	-3	3,350	-0.09%
2023/03/23	0	0.00	1	393.50	396.50	-1	3,364	-0.03%
2023/03/21	5	388.20	1	390.50	389.00	4	3,433	0.12%
2023/03/20	3	394.67	0	0.00	391.50	3	3,429	0.09%
2023/03/17	0	0.00	1	403.00	397.50	-1	3,454	-0.03%
2023/03/16	1	391.00	0	0.00	392.00	1	3,443	0.03%
2023/03/15	0	0.00	2.4	388.52	384.00	-2.4	3,477	-0.07%
2023/03/14	3	378.67	0	0.00	379.00	3	3,555	0.08%
2023/03/13	2	386.50	1	385.50	386.00	1	3,605	0.03%
2023/03/10	1	382.50	0	0.00	379.50	1	3,649	0.03%
2023/03/09	0	0.00	2	392.00	390.50	-2	3,713	-0.05%
2023/03/07	2	384.75	1	388.00	387.50	1	3,900	0.03%
2023/03/06	0	0.00	3	390.00	388.00	-3	3,973	-0.08%
2023/03/03	1	379.00	1	379.50	379.50	0	4,040	0.00%
2023/03/02	1	376.99	1	380.00	380.00	0	4,160	0.00%
2023/03/01	0	380.50	0	0.00	379.00	0	4,196	0.00%
2023/02/24	1	383.50	1	381.00	380.00	0	4,217	0.00%
2023/02/23	4	383.38	2	385.75	382.50	2	4,205	0.05%
2023/02/22	0	0.00	1	368.00	370.50	-1	4,100	-0.02%
2023/02/21	7	373.43	8	371.06	370.50	-1	4,056	-0.02%
2023/02/16	1	360.50	0	0.00	359.50	1	4,142	0.02%
2023/02/15	5	356.00	5	353.50	353.50	0	4,189	0.00%
2023/02/14	4	348.50	5	352.30	355.00	-1	4,187	-0.02%
2023/02/13	2	347.75	0	0.00	345.00	2	4,217	0.05%
2023/02/10	0	355.00	0	0.00	357.00	0	4,225	0.00%
2023/02/09	12.1	362.12	0	0.00	361.50	12.1	4,236	0.28%
2023/02/08	2	361.00	7	358.36	364.50	-5	4,221	-0.12%
2023/02/07	1	333.00	0	0.00	334.00	1	4,159	0.02%
2023/02/06	1	334.01	2	333.00	333.00	-1	4,186	-0.02%
2023/02/03	25	348.76	1	347.50	348.00	24	4,222	0.57%
2023/02/02	0	342.00	3	342.83	347.00	-3	4,289	-0.07%
2023/02/01	0	0.00	2	325.50	329.50	-2	4,259	-0.05%
2023/01/31	2	319.50	1	320.00	320.00	1	4,254	0.02%
2023/01/30	1	322.04	1	325.00	323.50	0	4,255	0.00%
2023/01/17	1	316.00	0	0.00	316.50	1	4,242	0.02%
2023/01/13	0	0.00	1	332.00	317.50	-1	4,297	-0.02%
2023/01/11	1	322.00	0	0.00	323.00	1	4,309	0.02%
2023/01/09	0	319.00	1	317.50	321.00	-1	4,328	-0.02%
2023/01/06	0	302.00	3	304.33	307.00	-3	4,315	-0.07%
2023/01/05	1	289.00	0	0.00	289.00	1	4,319	0.02%
2023/01/03	2	288.50	1	289.00	289.00	1	4,485	0.02%
2022/12/28	2	283.25	0	0.00	283.00	2	4,670	0.04%
2022/12/27	1	289.00	0	0.00	293.00	1	4,686	0.02%
2022/12/23	0	288.00	0	0.00	289.00	0	4,765	0.00%
2022/12/20	1	288.00	0	0.00	286.50	1	4,847	0.02%
2022/12/19	1	289.51	3	295.67	294.00	-2	4,828	-0.04%
2022/12/14	0	0.00	1	300.50	301.50	-1	4,701	-0.02%
2022/12/13	3	294.83	2	293.50	292.50	1	4,687	0.02%
2022/12/09	1	297.00	1	299.50	299.50	0	4,708	0.00%
2022/12/08	1	293.00	1	292.50	292.50	0	4,686	0.00%
2022/12/07	2	301.50	0.1	301.00	297.50	1.9	4,695	0.04%
2022/12/06	3	309.67	4	305.50	305.50	-1	4,686	-0.02%
2022/12/05	3	324.00	2	324.25	322.50	1	4,644	0.02%
2022/12/02	3	328.33	5	327.60	326.00	-2	4,620	-0.04%
2022/12/01	2	327.25	1	330.00	333.00	1	4,607	0.02%
2022/11/30	2	312.50	2	315.50	317.00	0	4,584	0.00%
2022/11/29	2	312.50	2	310.00	314.50	0	4,490	0.00%
2022/11/28	2	321.26	8	323.88	321.50	-6	4,403	-0.14%
2022/11/25	6	336.75	3	334.17	330.50	3	4,353	0.07%
2022/11/24	2.1	328.13	4	338.63	343.00	-1.9	4,250	-0.05%
2022/11/23	0	0.00	0.1	329.50	327.00	-0.1	4,134	0.00%
2022/11/17	1	321.50	4	320.38	322.50	-3	4,040	-0.07%
2022/11/16	0	0.00	1	321.00	322.00	-1	4,023	-0.02%
2022/11/15	1	315.00	2.1	315.98	315.00	-1.1	3,960	-0.03%
2022/11/14	0	0.00	1.1	305.10	307.50	-1.1	3,900	-0.03%
2022/11/11	1	302.50	4.1	301.47	300.50	-3.1	3,821	-0.08%
2022/11/10	1	285.50	1	282.50	283.00	0	3,737	0.00%
2022/11/09	2	283.25	1.2	277.52	284.00	0.8	3,719	0.02%
2022/11/08	1	270.50	2	276.25	268.00	-1	3,698	-0.03%
2022/11/07	0.1	275.00	2.2	271.44	274.00	-2.1	3,674	-0.06%
2022/11/04	1	267.00	0.1	267.00	267.00	1	3,656	0.03%
2022/11/03	3	261.83	0	0.00	264.00	3	3,673	0.08%
2022/11/02	2	264.00	0	0.00	262.00	2	3,651	0.05%
2022/11/01	0	0.00	0	260.50	259.50	0	3,623	0.00%
2022/10/31	1.1	246.82	1	254.00	255.00	0.1	3,567	0.00%
2022/10/28	0	0.00	0	256.00	255.50	0	3,472	0.00%
2022/10/25	0	0.00	1	252.50	251.50	-1	3,493	-0.03%
2022/10/24	1	260.00	2.1	261.00	260.00	-1.1	3,518	-0.03%
2022/10/21	0	0.00	1	258.50	252.50	-1	3,513	-0.03%
2022/10/20	1	250.50	0	0.00	253.00	1	3,502	0.03%
2022/10/19	0	252.00	0	0.00	251.50	0	3,477	0.00%
2022/10/17	5	247.50	2	242.50	251.00	3	3,463	0.09%
2022/10/13	0.1	235.00	0	0.00	234.00	0.1	3,482	0.00%
2022/10/12	3	242.00	0	0.00	242.00	3	3,444	0.09%
2022/10/11	0.2	248.14	3	246.33	247.00	-2.8	3,398	-0.08%
2022/10/07	1	263.49	0	0.00	259.50	1	3,381	0.03%
2022/10/06	1	278.50	0.1	282.00	278.50	0.9	3,317	0.03%
2022/10/04	1	277.00	1	284.00	278.50	0	3,310	0.00%
2022/10/03	50	273.25	1	272.50	269.00	49	3,284	1.49%
2022/09/30	0	262.00	0	0.00	270.00	0	3,312	0.00%
2022/09/29	1	270.00	0	0.00	266.00	1	3,309	0.03%
2022/09/28	2	276.26	50	270.74	271.50	-48	3,311	-1.45%
2022/09/27	0	290.00	0	0.00	289.00	0	3,318	0.00%
2022/09/26	3.2	294.91	2	297.25	294.50	1.2	3,296	0.04%
2022/09/21	1	302.00	0	0.00	305.50	1	3,254	0.03%
2022/09/20	0	302.50	0	0.00	305.00	0	3,243	0.00%
2022/09/19	1.1	305.25	0	306.50	306.00	1.1	3,245	0.03%
2022/09/15	1	316.00	0	0.00	315.50	1	3,233	0.03%
2022/09/13	4	318.00	0	0.00	317.50	4	3,197	0.13%
2022/09/12	0	314.00	0	0.00	313.00	0	3,167	0.00%
2022/09/08	0	0.00	2	326.50	331.50	-2	3,126	-0.06%
2022/09/07	2	318.75	2	320.50	319.50	0	3,089	0.00%
2022/09/01	2	335.00	0	0.00	333.00	2	2,956	0.07%
2022/08/30	0	0.00	0	347.00	343.00	0	2,919	0.00%
2022/08/29	0	0.00	0	344.00	342.00	0	2,912	0.00%
2022/08/25	1	346.50	0	0.00	350.00	1	2,901	0.03%
2022/08/23	2	353.25	0	0.00	352.50	2	2,902	0.07%
2022/08/22	1	362.50	0	0.00	361.00	1	2,924	0.03%
2022/08/18	1	362.50	0	0.00	365.00	1	2,951	0.03%
2022/08/17	0	0.00	1	360.00	361.00	-1	2,943	-0.03%
2022/08/16	1	364.00	0	0.00	361.00	1	2,944	0.03%
2022/08/15	0	0.00	2.4	360.51	363.00	-2.4	2,945	-0.08%
2022/08/12	0.1	349.50	2	348.25	349.50	-1.9	2,931	-0.06%
2022/08/10	2	333.75	0	0.00	329.50	2	2,947	0.07%
2022/08/05	0.2	352.39	1	353.50	352.00	-0.8	2,977	-0.03%
2022/08/02	1	336.50	0	0.00	339.00	1	2,960	0.03%
2022/08/01	1	334.00	2	348.50	347.00	-1	2,923	-0.03%
2022/07/29	1.1	343.98	1	352.00	342.00	0.1	2,882	0.00%
2022/07/28	0	0.00	1	359.00	354.00	-1	2,832	-0.04%
2022/07/27	1.1	346.28	0	0.00	355.50	1.1	2,796	0.04%
2022/07/25	0.1	363.50	0	0.00	362.00	0.1	2,774	0.00%
2022/07/22	1	371.00	0	0.00	369.00	1	2,767	0.04%
2022/07/21	0	0.00	1	371.50	371.50	-1	2,748	-0.04%
2022/07/20	1	361.50	2	357.00	354.00	-1	2,722	-0.04%
2022/07/18	0	0.00	3	342.83	346.00	-3	2,692	-0.11%
2022/07/15	0	0.00	1	332.00	332.50	-1	2,657	-0.04%
2022/07/11	1	338.50	1	330.00	330.50	0	2,538	0.00%
2022/07/08	1	334.00	0	0.00	335.00	1	2,535	0.04%
2022/07/07	0	319.00	1	321.50	328.00	-1	2,512	-0.04%
2022/07/05	0	336.00	0	0.00	324.00	0	2,417	0.00%
2022/07/04	1	338.50	0	0.00	339.50	1	2,364	0.04%
2022/06/29	1	368.00	1	377.00	374.50	0	2,352	0.00%
2022/06/28	1	376.00	0	0.00	376.50	1	2,343	0.04%
2022/06/27	1	384.50	3	397.00	388.00	-2	2,332	-0.09%
2022/06/24	1	375.00	0	0.00	375.00	1	2,308	0.04%
2022/06/23	2	382.75	0	0.00	381.00	2	2,309	0.09%
2022/06/20	2	414.74	1	428.50	404.50	1	2,263	0.04%
2022/06/17	1	411.00	0	0.00	432.00	1	2,241	0.04%
2022/06/16	1	431.50	1	435.00	429.50	0	2,214	0.00%
2022/06/15	1	423.00	0	0.00	426.00	1	2,233	0.04%
2022/06/13	0	433.50	0	0.00	433.50	0	2,265	0.00%
2022/06/09	0	0.00	0	450.50	450.00	0	2,272	0.00%
2022/06/01	0	0.00	2	450.25	446.00	-2	2,313	-0.09%
2022/05/30	0	0.00	1.1	441.45	443.50	-1.1	2,306	-0.05%
2022/05/27	0	0.00	4.1	427.83	429.50	-4.1	2,283	-0.18%
2022/05/26	5.1	419.99	5	418.00	417.50	0	2,308	0.00%
2022/05/25	0	0.00	1	434.00	429.00	-1	2,349	-0.04%
2022/05/24	1	424.00	0.1	423.50	422.00	0.9	2,389	0.04%
2022/05/23	1.1	428.59	1	435.00	430.50	0.1	2,404	0.00%
2022/05/20	0	438.00	0	0.00	437.50	0	2,416	0.00%
2022/05/19	0.1	440.00	3	436.17	441.50	-2.9	2,420	-0.12%
2022/05/18	0	0.00	1	435.00	432.00	-1	2,401	-0.04%
2022/05/17	6	431.58	0	0.00	431.50	6	2,391	0.25%
2022/05/16	1	427.50	1	433.50	427.00	0	2,387	0.00%
2022/05/11	0	0.00	2	420.00	415.00	-2	2,375	-0.08%
2022/05/10	1	405.00	0	407.50	414.50	1	2,384	0.04%
2022/05/06	0	408.00	0	0.00	409.00	0	2,443	0.00%
2022/05/05	0	414.14	0	0.00	415.00	0	2,463	0.00%
2022/05/03	0.5	403.00	0	0.00	403.00	0.5	2,447	0.02%
2022/04/29	0	0.00	1	408.00	407.50	-1	2,453	-0.04%
2022/04/28	0	0.00	1	390.00	395.00	-1	2,430	-0.04%
2022/04/27	0.1	377.50	1	382.00	382.50	-0.9	2,409	-0.04%
2022/04/26	2	383.01	0	0.00	381.00	2	2,391	0.08%
2022/04/25	1	383.50	0	0.00	392.00	1	2,372	0.04%
2022/04/22	2.1	395.54	0	0.00	395.00	2.1	2,329	0.09%
2022/04/18	0	0.00	1	407.00	405.50	-1	2,311	-0.04%
2022/04/14	0	0.00	1	417.00	416.00	-1	2,325	-0.04%
2022/04/13	1	412.50	0	0.00	413.50	1	2,341	0.04%
2022/04/11	2	402.50	0	0.00	396.00	2	2,318	0.09%
2022/04/08	0	0.00	0	410.50	407.00	0	2,315	0.00%
2022/04/06	2	409.25	1	411.50	413.00	1	2,256	0.04%
2022/04/01	1	416.50	2	420.25	417.00	-1	2,220	-0.04%
2022/03/30	1	433.00	1	432.50	432.50	0	2,170	0.00%
2022/03/29	1	430.00	1	435.00	432.50	0	2,168	0.00%
2022/03/28	1.2	433.83	0	0.00	430.50	1.2	2,149	0.06%
2022/03/18	0.1	456.00	0	0.00	455.00	0.1	2,110	0.00%
2022/03/16	1	444.00	0	0.00	445.00	1	2,034	0.05%
2022/03/15	1	447.00	1	448.00	447.50	0	2,010	0.00%
2022/03/10	0	0.00	1	468.50	469.00	-1	2,069	-0.05%
2022/03/08	0	0.00	1	452.50	448.00	-1	2,039	-0.05%
2022/03/07	1.3	448.04	0	0.00	449.00	1.3	2,030	0.06%
2022/03/04	1.1	468.64	0	0.00	466.50	1.1	2,044	0.05%
2022/03/01	1.1	474.02	1	475.00	474.50	0.1	2,028	0.00%
2022/02/25	2	452.75	2	456.50	456.00	0	1,986	0.00%
2022/02/24	2.5	458.72	0	0.00	455.00	2.5	1,927	0.13%
2022/02/23	1	471.00	0	0.00	472.00	1	1,875	0.05%
2022/02/22	1.1	466.16	1	473.50	476.00	0.1	1,853	0.01%
2022/02/21	0.1	480.00	0	0.00	481.50	0.1	1,822	0.01%
2022/02/18	0	482.50	0	0.00	483.00	0	1,812	0.00%
2022/02/17	1.1	490.41	0	0.00	489.00	1.1	1,798	0.06%
2022/02/14	0.2	492.25	0	0.00	487.50	0.2	1,765	0.01%
2022/02/11	1	502.02	1	504.00	504.00	0	1,759	0.00%
2022/02/09	4.1	511.21	4	506.25	511.00	0.1	1,720	0.01%
2022/02/07	1	511.00	0	0.00	506.00	1	1,673	0.06%
2022/01/26	1	527.00	0	0.00	526.00	1	1,648	0.06%
2022/01/17	0	529.00	0	0.00	536.00	0	1,750	0.00%
2022/01/14	1	532.00	22	529.64	532.00	-21	1,752	-1.20%
2022/01/11	0.5	545.00	0	0.00	543.00	0.5	1,762	0.03%
2022/01/10	1	551.00	0	0.00	557.00	1	1,731	0.06%
2022/01/06	2	549.00	0	0.00	555.00	2	1,754	0.11%
2022/01/04	1	557.01	0	0.00	558.00	1	1,783	0.06%
2022/01/03	0.2	585.00	0	0.00	573.00	0.2	1,789	0.01%
2021/12/29	0.1	578.00	0	0.00	578.00	0.1	1,836	0.01%
2021/12/24	0	0.00	0	570.00	564.00	0	1,953	0.00%
2021/12/22	0	0.00	1	576.00	573.00	-1	2,006	-0.05%
2021/12/21	0	0.00	1	569.00	569.00	-1	2,008	-0.05%
2021/12/20	0	0.00	0.1	563.00	553.00	-0.1	2,020	0.00%
2021/12/16	0	0.00	2	564.50	569.00	-2	2,063	-0.10%
2021/12/15	0	0.00	1	551.00	553.00	-1	2,106	-0.05%
2021/12/09	1	561.00	0	0.00	558.00	1	2,157	0.05%
2021/12/08	0	0.00	1	568.00	565.00	-1	2,161	-0.05%
2021/12/06	1	567.00	1	573.00	577.00	0	2,133	0.00%
2021/12/02	1	553.00	0	0.00	554.00	1	2,120	0.05%
2021/11/30	0	0.00	1	555.00	555.00	-1	2,122	-0.05%
2021/11/29	1	521.02	1.1	535.48	536.00	0	2,095	0.00%
2021/11/24	2	541.00	0.2	543.00	542.00	1.8	2,114	0.09%
2021/11/18	1.1	549.09	0	0.00	549.00	1.1	2,147	0.05%
2021/11/17	1.1	549.64	1	552.00	550.00	0.1	2,155	0.00%
2021/11/16	0.1	540.00	0	0.00	549.00	0.1	2,161	0.00%
2021/11/15	1	543.00	3.1	539.24	542.00	-2.1	2,184	-0.10%
2021/11/11	0	0.00	2	521.50	522.00	-2	2,186	-0.09%
2021/11/10	2	513.50	1	524.90	519.00	1	2,191	0.04%
2021/11/09	0.1	512.00	2.1	515.93	511.00	-2	2,190	-0.09%
2021/11/08	0	0.00	0.2	501.25	505.00	-0.2	2,181	-0.01%
2021/11/05	0	0.00	1	500.00	499.50	-1	2,201	-0.05%
2021/11/04	2	487.00	0	0.00	485.50	2	2,189	0.09%
2021/11/03	1	485.00	0	0.00	489.50	1	2,189	0.05%
2021/11/01	1	496.99	1	502.00	500.00	0	2,196	0.00%
2021/10/29	3	499.33	2	499.00	499.00	1	2,176	0.05%
2021/10/28	0	0.00	1	500.00	500.00	-1	2,189	-0.05%
2021/10/27	1	497.50	3	498.50	500.00	-2	2,183	-0.09%
2021/10/25	2.2	485.23	1	486.50	486.00	1.2	2,236	0.05%
2021/10/22	0.1	472.50	0	0.00	475.00	0.1	2,260	0.00%
2021/10/19	1	474.50	1	478.50	478.00	0	2,433	0.00%
2021/10/18	1	470.00	1	472.00	462.00	0	2,443	0.00%
2021/10/15	2	469.25	3	472.83	469.00	-1	2,468	-0.04%
2021/10/13	1.1	448.23	17	449.18	448.50	-16	2,475	-0.64%
2021/10/12	1	468.00	0	0.00	464.00	1	2,451	0.04%
2021/10/08	3	486.00	0.2	496.29	480.50	2.9	2,443	0.12%
2021/10/07	0	0.00	1	493.00	492.00	-1	2,414	-0.04%
2021/10/06	0.2	476.63	0	0.00	474.50	0.2	2,410	0.01%
2021/10/05	0	0.00	0.1	471.50	469.00	-0.1	2,386	0.00%
2021/10/04	1.1	463.81	0	0.00	465.00	1.1	2,335	0.04%
2021/10/01	1.1	472.38	0	0.00	476.50	1.1	2,330	0.05%
2021/09/30	0	0.00	40	485.76	495.50	-40	2,323	-1.72%
2021/09/29	0.1	482.80	20	485.50	486.00	-19.9	2,306	-0.86%
2021/09/28	1	505.00	21	504.67	502.00	-20	2,283	-0.88%
2021/09/27	0	0.00	20	512.30	513.00	-20	2,295	-0.87%
2021/09/24	1	511.00	19	517.47	508.00	-18	2,304	-0.78%
2021/09/23	0	0.00	18	509.78	509.00	-18	2,272	-0.79%
2021/09/22	3.2	486.13	0	0.00	488.50	3.2	2,255	0.14%
2021/09/13	0	0.00	0.1	536.00	534.00	-0.1	2,301	0.00%
2021/09/10	1	525.00	0	0.00	537.00	1	2,312	0.04%
2021/09/08	1	525.00	1	524.00	525.00	0	2,303	0.00%
2021/09/06	4	559.00	0	0.00	557.00	4	2,295	0.17%
2021/09/02	0	0.00	0	568.00	566.00	0	2,306	0.00%
2021/09/01	0	0.00	1	568.06	577.00	-1	2,300	-0.04%
2021/08/31	0	551.00	0	0.00	554.00	0	2,269	0.00%
2021/08/25	0	551.00	0	0.00	550.00	0	2,265	0.00%
2021/08/23	0	0.00	4	551.00	552.00	-4	2,277	-0.18%
2021/08/19	3	527.67	1	522.00	517.00	2	2,325	0.09%
2021/08/18	3	534.00	0	0.00	551.00	3	2,339	0.13%
2021/08/16	1	537.00	0.1	541.00	545.00	0.9	2,368	0.04%
2021/08/13	0	552.00	0	0.00	542.00	0	2,377	0.00%
2021/08/11	0	572.00	0	0.00	563.00	0	2,386	0.00%
2021/08/10	0	582.00	0	0.00	582.00	0	2,413	0.00%
2021/08/04	0	0.00	0.1	603.00	602.00	-0.1	2,561	0.00%
2021/08/02	0	582.00	0	0.00	590.00	0	2,581	0.00%
2021/07/30	0	592.00	0	0.00	588.00	0	2,585	0.00%
2021/07/29	1	590.00	1	596.00	599.00	0	2,593	0.00%
2021/07/28	0	588.43	0	0.00	587.00	0	2,560	0.00%
2021/07/27	0	0.00	0	610.00	613.00	0	2,545	0.00%
2021/07/26	60	575.17	0	0.00	567.00	60	2,455	2.44%
2021/07/21	0	0.00	1	580.01	569.00	-1	2,431	-0.04%
2021/07/19	0	0.00	2	559.00	560.00	-2	2,507	-0.08%
2021/07/16	0	0.00	3	542.33	545.00	-3	2,500	-0.12%
2021/07/15	0	0.00	1	536.00	538.00	-1	2,548	-0.04%
2021/07/14	0.1	517.00	0	0.00	521.00	0.1	2,540	0.00%
2021/07/12	1	518.00	0	0.00	520.00	1	2,558	0.04%
2021/07/09	0	513.00	0	0.00	515.00	0	2,574	0.00%
2021/07/08	0	0.00	3	528.00	524.00	-3	2,619	-0.11%
2021/07/07	0.1	524.00	0	0.00	523.00	0.1	2,641	0.00%
2021/07/05	0	0.00	1.2	519.66	521.00	-1.2	2,675	-0.05%
2021/07/02	0	0.00	1	505.00	505.00	-1	2,672	-0.04%
2021/07/01	2	495.00	0	0.00	492.50	2	2,681	0.07%
2021/06/25	0	499.50	0	0.00	496.50	0	2,791	0.00%
2021/06/24	0.1	506.00	0	502.00	510.00	0.1	2,815	0.00%
2021/06/23	0.2	489.00	2	490.25	484.00	-1.8	2,839	-0.06%
2021/06/22	2	489.00	1	487.00	487.00	1	2,814	0.04%
2021/06/21	1	505.00	0	0.00	499.50	1	2,801	0.04%
2021/06/16	0	517.00	1	514.00	516.00	-1	2,841	-0.04%
2021/06/15	0	0.00	1	528.00	518.00	-1	2,880	-0.03%
2021/06/11	0	516.00	0	0.00	513.00	0	2,915	0.00%
2021/06/10	0	0.00	1	514.00	516.00	-1	2,957	-0.03%
2021/06/09	1	501.00	1	497.63	497.50	0	2,941	0.00%
2021/06/08	1	509.00	0	0.00	502.00	1	2,961	0.03%
2021/06/07	0	492.00	0	504.00	504.00	0	2,996	0.00%
2021/06/04	0	0.00	0.3	500.00	502.00	-0.3	3,014	-0.01%
2021/06/02	0	496.00	0	0.00	491.50	0	3,141	0.00%
2021/06/01	0	0.00	1	507.88	506.00	-1	3,181	-0.03%
2021/05/28	0	0.00	1	502.00	497.00	-1	3,268	-0.03%
2021/05/27	1	482.98	0	0.00	489.50	1	3,291	0.03%
2021/05/26	0	0.00	1	486.00	485.50	-1	3,290	-0.03%
2021/05/21	0	0.00	1	459.00	451.50	-1	3,303	-0.03%
2021/05/20	0	0.00	7	448.07	450.00	-7	3,327	-0.21%
2021/05/19	1.2	460.07	0	0.00	455.50	1.2	3,365	0.04%
2021/05/18	0	0.00	1	476.50	470.00	-1	3,374	-0.03%
2021/05/13	0	0.00	2.3	445.39	450.50	-2.3	3,499	-0.06%
2021/05/12	3	426.95	2	427.50	436.00	1	3,515	0.03%
2021/05/11	3	473.00	1	464.50	456.00	2	3,492	0.06%
2021/05/10	2.1	510.81	2	505.00	504.00	0.1	3,475	0.00%
2021/05/07	2	515.00	1	520.00	516.00	1	3,585	0.03%
2021/05/06	0	0.00	2	513.00	513.00	-2	3,637	-0.05%
2021/05/04	0.3	500.00	0	0.00	507.00	0.3	3,691	0.01%
2021/05/03	2	524.50	1	519.00	519.00	1	3,682	0.03%
2021/04/29	0	0.00	1	536.00	532.00	-1	3,705	-0.03%
2021/04/28	2	533.00	0	0.00	538.00	2	3,785	0.05%
2021/04/27	0	0.00	4	536.00	537.00	-4	3,833	-0.10%
2021/04/26	3	534.67	1.5	533.46	530.00	1.5	3,852	0.04%
2021/04/23	1	512.46	3.2	517.11	519.00	-2.2	3,846	-0.06%
2021/04/22	0	0.00	4	501.50	500.00	-4	3,837	-0.10%
2021/04/21	3	501.33	1	515.00	493.50	2	3,856	0.05%
2021/04/20	0	0.00	5	499.50	505.00	-5	3,878	-0.13%
2021/04/19	0.1	497.50	2	501.50	500.00	-1.9	3,942	-0.05%
2021/04/16	2	495.00	0	0.00	499.00	2	4,043	0.05%
2021/04/15	1	496.01	2	497.25	500.00	-1	4,063	-0.02%
2021/04/14	1	489.50	3.1	496.39	497.50	-2.1	4,104	-0.05%
2021/04/13	5.4	498.42	5	495.10	488.00	0.4	4,156	0.01%
2021/04/12	5.2	487.10	0	0.00	482.50	5.2	4,163	0.12%
2021/04/09	1	504.78	1	501.00	499.00	0	4,179	0.00%
2021/04/08	0	0.00	1	505.00	502.00	-1	4,173	-0.02%
2021/04/07	0	0.00	1.1	499.06	504.00	-1.1	4,192	-0.03%
2021/04/06	0	0.00	2.2	506.20	507.00	-2.2	4,212	-0.05%
2021/04/01	0	0.00	0	483.50	490.00	0	4,190	0.00%
2021/03/31	1	493.51	1	499.93	494.00	0	4,171	0.00%
2021/03/30	0.1	498.00	2	503.00	502.00	-1.9	4,142	-0.05%
2021/03/29	0	0.00	7.1	486.01	489.50	-7.1	4,066	-0.17%
2021/03/26	0	0.00	5.4	482.35	484.50	-5.4	4,043	-0.13%
2021/03/25	3.4	465.04	4	460.50	466.50	-0.6	3,996	-0.01%
2021/03/23	2	459.50	2	458.75	458.50	0	4,065	0.00%
2021/03/22	2	456.75	1	455.50	456.00	1	4,064	0.02%
2021/03/19	0	451.50	2	450.25	456.50	-2	4,061	-0.05%
2021/03/18	0	0.00	1	463.00	462.50	-1	4,036	-0.02%
2021/03/17	0	453.00	0	0.00	453.00	0	4,033	0.00%
2021/03/16	0.1	452.00	2	450.00	452.00	-1.9	4,026	-0.05%
2021/03/15	1	442.08	1	447.50	442.00	0	4,069	0.00%
2021/03/12	1	442.50	2	451.25	442.50	-1	4,089	-0.02%
2021/03/11	1	442.50	1	444.00	444.00	0	4,108	0.00%
2021/03/10	0	0.00	1	437.50	433.00	-1	4,105	-0.02%
2021/03/09	4	433.39	1	434.00	431.00	3	4,112	0.07%
2021/03/08	2	448.00	1	444.00	444.00	1	4,095	0.02%
2021/03/05	0	0.00	1	454.50	458.50	-1	4,046	-0.02%
2021/03/04	4	449.64	0	0.00	450.00	4	4,053	0.10%
2021/03/03	0	465.50	0	0.00	462.50	0	3,993	0.00%
2021/02/26	1	465.04	0	0.00	460.00	1	3,945	0.03%
2021/02/25	1	478.00	1	487.00	480.50	0	3,929	0.00%
2021/02/24	1	487.00	1	478.00	478.00	0	3,926	0.00%
2021/02/23	6.1	478.21	0	0.00	482.00	6.1	3,916	0.15%
2021/02/22	5	487.21	0	0.00	487.50	5	3,888	0.13%
2021/02/19	3	494.66	1	490.00	494.00	2	3,884	0.05%
2021/02/18	0	0.00	1	506.00	507.00	-1	3,886	-0.03%
2021/02/17	3.3	516.00	0	0.00	515.00	3.3	3,891	0.08%
2021/02/05	53	497.07	6	497.58	495.00	47	3,848	1.22%
2021/02/04	3	480.71	1	477.50	476.50	2	3,811	0.05%
2021/02/03	3	496.00	6	496.92	497.00	-3	3,832	-0.08%
2021/02/02	2	477.00	2.2	480.18	482.00	-0.2	3,846	-0.01%
2021/02/01	2.2	457.23	2	467.64	467.00	0.2	3,834	0.00%
2021/01/29	5	470.10	0	0.00	451.50	5	3,857	0.13%
2021/01/28	1.1	487.97	1	476.50	480.00	0.1	3,784	0.00%
2021/01/26	2	489.00	1	486.50	480.00	1	3,785	0.03%
2021/01/25	0	0.00	0.2	493.00	493.50	-0.2	3,779	-0.01%
2021/01/22	2	507.46	1	508.00	496.00	1	3,753	0.03%
2021/01/21	1	488.50	4.4	493.14	497.50	-3.4	3,710	-0.09%
2021/01/20	0	0.00	1	477.00	473.50	-1	3,618	-0.03%
2021/01/19	1	449.08	1	454.58	469.00	0	3,550	0.00%
2021/01/18	1	445.00	0	0.00	441.50	1	3,487	0.03%
2021/01/15	67	449.66	2	445.50	444.00	65	3,445	1.89%
2021/01/13	2	446.00	2	447.00	445.00	0	3,426	0.00%
2021/01/12	2	430.54	1	426.50	428.50	1	3,355	0.03%
2021/01/11	3	415.13	14.1	421.84	431.50	-11.1	3,282	-0.34%
2021/01/07	0	0.00	1	406.00	405.50	-1	3,169	-0.03%
2021/01/06	3	396.67	1	399.50	403.50	2	3,150	0.06%
2021/01/05	2	383.75	8	384.50	387.00	-6	3,084	-0.19%
2021/01/04	2	391.50	0	0.00	388.50	2	3,163	0.06%
2020/12/31	1	391.00	100	390.68	390.50	-99	3,174	-3.12%
2020/12/29	3	390.83	1	387.50	388.00	2	3,180	0.06%
2020/12/25	0	0.00	1	404.50	400.50	-1	3,191	-0.03%
2020/12/22	1	398.50	0	0.00	395.50	1	3,336	0.03%
2020/12/21	0	0.00	1	417.00	407.00	-1	3,356	-0.03%
2020/12/17	1	405.00	2	407.00	405.00	-1	3,351	-0.03%
2020/12/16	0	0.00	2	394.25	392.00	-2	3,310	-0.06%
2020/12/15	3	388.33	0	0.00	389.00	3	3,372	0.09%
2020/12/11	21	391.64	2	393.25	394.50	19	3,507	0.54%
2020/12/10	1	403.00	1	404.50	398.00	0	3,509	0.00%
2020/12/09	7	404.57	10	397.30	409.00	-3	3,518	-0.09%
2020/12/08	1	390.00	3	390.17	389.00	-2	3,487	-0.06%
2020/12/07	0	0.00	4	383.50	386.50	-4	3,512	-0.11%
2020/12/04	5	377.00	12	379.00	381.50	-7	3,558	-0.20%
2020/12/03	1	386.00	1	394.00	383.50	0	3,626	0.00%
2020/12/02	2	382.00	3	387.50	386.00	-1	3,646	-0.03%
2020/12/01	0	0.00	1	379.00	378.50	-1	3,688	-0.03%
2020/11/30	0	0.00	2	380.50	371.00	-2	3,728	-0.05%
2020/11/27	0	0.00	2	369.50	373.50	-2	3,697	-0.05%
2020/11/25	3.1	369.31	0	0.00	367.50	3.1	3,758	0.08%
2020/11/24	2	375.25	0	0.00	373.50	2	3,747	0.05%
2020/11/23	1	381.00	0	0.00	382.00	1	3,730	0.03%
2020/11/19	0	0.00	2	383.00	381.00	-2	3,758	-0.05%
2020/11/18	2	374.00	1	376.50	378.00	1	3,757	0.03%
2020/11/17	4	374.50	6	376.25	372.00	-2	3,811	-0.05%
2020/11/16	0	0.00	3	367.17	369.00	-3	3,846	-0.08%
2020/11/13	0	0.00	4	361.63	362.50	-4	3,877	-0.10%
2020/11/12	2	355.00	1	352.00	353.00	1	3,976	0.03%
2020/11/11	2	346.75	4	347.00	348.00	-2	3,968	-0.05%
2020/11/10	6	351.92	1	349.00	348.50	5	3,935	0.13%
2020/11/09	1	364.50	5	362.90	362.00	-4	3,887	-0.10%
2020/11/06	4	367.00	4	363.25	361.50	0	3,915	0.00%
2020/11/05	1	354.00	49	354.78	353.00	-48	3,921	-1.22%
2020/11/04	2	346.75	1	350.00	358.50	1	3,933	0.03%
2020/11/02	5	347.30	1	347.00	348.00	4	4,100	0.10%
2020/10/29	2	357.75	0	0.00	359.00	2	4,213	0.05%
2020/10/28	1	362.00	0	0.00	364.00	1	4,321	0.02%
2020/10/23	1	369.00	1	364.50	365.00	0	4,395	0.00%
2020/10/22	5	364.00	0	0.00	364.50	5	4,418	0.11%
2020/10/16	1	374.00	0	0.00	374.00	1	4,475	0.02%
2020/10/15	2	375.00	29.8	374.83	378.00	-27.8	4,517	-0.62%
2020/10/14	1	385.00	0	0.00	382.00	1	4,513	0.02%
2020/10/13	2	390.75	1	390.50	390.50	1	4,516	0.02%
2020/10/12	1	393.00	10	395.15	394.50	-9	4,505	-0.20%
2020/10/08	1	382.50	1	386.00	380.50	0	4,437	0.00%
2020/10/07	0	0.00	4	379.13	379.00	-4	4,432	-0.09%
2020/10/06	1	373.50	0	0.00	373.50	1	4,457	0.02%
2020/09/28	1.3	365.85	16	364.53	367.00	-14.7	4,757	-0.31%
2020/09/25	6	353.50	1	355.00	351.50	5	4,771	0.10%
2020/09/23	0	0.00	1	374.00	374.50	-1	4,857	-0.02%
2020/09/21	27	379.81	0	0.00	374.50	27	4,914	0.55%
2020/09/18	0	0.00	3.5	380.00	382.00	-3.5	4,937	-0.07%
2020/09/16	7	372.64	2	371.00	375.50	5	4,929	0.10%
2020/09/15	1	366.00	0	0.00	366.50	1	4,844	0.02%
2020/09/11	0	0.00	4	362.50	366.00	-4	4,862	-0.08%
2020/09/10	1	356.00	0	0.00	359.50	1	4,892	0.02%
2020/09/09	5	363.40	1	357.50	356.00	4	4,888	0.08%
2020/09/08	4	378.75	1	370.50	370.00	3	4,828	0.06%
2020/09/07	0	0.00	2	393.00	381.50	-2	4,757	-0.04%
2020/09/04	6	387.67	1	381.50	381.50	5	4,749	0.11%
2020/09/03	1	401.50	4	400.88	400.00	-3	4,677	-0.06%
2020/08/28	1	383.00	0	0.00	388.50	1	4,634	0.02%
2020/08/27	3	391.00	0	0.00	390.00	3	4,642	0.06%
2020/08/26	2	395.00	0	0.00	397.00	2	4,705	0.04%
2020/08/25	1	398.50	1	398.50	397.00	0	4,805	0.00%
2020/08/24	1	380.00	0	0.00	393.00	1	4,871	0.02%
2020/08/20	2	381.50	3	372.33	373.00	-1	4,803	-0.02%
2020/08/19	0	0.00	1	405.50	402.50	-1	4,741	-0.02%
2020/08/18	2	390.00	0	0.00	388.50	2	4,742	0.04%
2020/08/17	0	0.00	1	413.00	410.00	-1	4,702	-0.02%
2020/08/14	2	390.50	3	404.67	406.50	-1	4,742	-0.02%
2020/08/13	1	394.50	0	0.00	392.50	1	4,761	0.02%
2020/08/12	2	395.50	0	0.00	392.50	2	4,866	0.04%
2020/08/11	1	408.50	4	417.75	408.50	-3	4,860	-0.06%
2020/08/10	1	402.00	0	0.00	404.00	1	4,851	0.02%
2020/08/07	7	414.64	5	413.00	400.50	2	4,819	0.04%
2020/08/06	1	400.00	5	425.80	427.50	-4	4,728	-0.08%
2020/08/05	4	402.38	107	400.57	400.00	-103	4,611	-2.23%	大賣/鉅額交易
2020/08/04	11	391.68	0	0.00	398.00	11	4,524	0.24%
2020/08/03	101	396.33	4	394.50	390.00	97	4,509	2.15%	大買/
2020/07/31	0	0.00	4	375.63	374.50	-4	4,472	-0.09%
2020/07/29	1.1	362.00	0	0.00	362.00	1.1	4,469	0.02%
2020/07/28	2	366.50	1	372.00	362.00	1	4,608	0.02%
2020/07/27	1	362.50	0	0.00	365.00	1	4,655	0.02%
2020/07/24	37	368.22	10	365.00	360.50	27	4,706	0.57%
2020/07/23	7	362.86	5	368.00	373.00	2	4,708	0.04%
2020/07/22	30	368.13	0	0.00	368.50	30	4,775	0.63%
2020/07/21	0	0.00	1	360.00	365.00	-1	4,768	-0.02%
2020/07/20	0	0.00	1	349.00	351.00	-1	4,764	-0.02%
2020/07/17	1	345.00	0	0.00	342.50	1	4,832	0.02%
2020/07/16	1	350.00	1	357.50	350.50	0	4,842	0.00%
2020/07/15	1	351.50	1	351.00	350.00	0	4,872	0.00%
2020/07/13	7	358.36	0	0.00	360.50	7	4,926	0.14%
2020/07/10	64	365.81	2	366.25	359.50	62	4,898	1.27%
2020/07/09	5	366.70	4	366.50	367.50	1	4,878	0.02%
2020/07/08	2	352.75	1	356.00	354.00	1	4,762	0.02%
2020/07/07	2	357.00	2	350.75	343.50	0	4,697	0.00%
2020/07/06	6	341.25	1	349.00	350.00	5	4,628	0.11%
2020/07/03	1	327.00	5	330.30	333.50	-4	4,587	-0.09%
2020/07/02	6	319.58	2	318.50	317.00	4	4,552	0.09%
2020/07/01	1	312.00	3	314.33	314.00	-2	4,521	-0.04%
2020/06/29	2	299.25	0	0.00	297.50	2	4,618	0.04%
2020/06/24	3	302.00	1	307.00	306.50	2	4,616	0.04%
2020/06/23	2	301.00	0	0.00	295.00	2	4,646	0.04%
2020/06/22	2	296.50	3	296.00	298.50	-1	4,677	-0.02%
2020/06/19	0	0.00	10	294.05	295.00	-10	4,726	-0.21%
2020/06/18	4	286.00	0	0.00	286.00	4	4,719	0.08%
2020/06/17	1	287.00	15	282.60	284.50	-14	4,758	-0.29%
2020/06/16	11	272.23	0	0.00	274.50	11	4,771	0.23%
2020/06/15	26	275.23	1	273.00	272.00	25	4,847	0.52%
2020/06/12	1	269.50	0	0.00	270.50	1	4,888	0.02%
2020/06/11	41	278.59	3	275.83	273.50	38	4,943	0.77%
2020/06/10	0.1	273.50	1	273.00	273.50	-1	4,999	-0.02%
2020/06/08	4	273.38	7	278.21	275.00	-3	5,151	-0.06%
2020/06/05	1.1	267.52	0	0.00	269.50	1.1	5,147	0.02%
2020/06/01	6	267.33	11	269.32	269.50	-5	5,138	-0.10%
2020/05/29	3	258.67	8	259.44	258.50	-5	5,054	-0.10%
2020/05/28	1	255.00	4	255.50	254.50	-3	5,008	-0.06%
2020/05/26	0	0.00	1	252.00	251.00	-1	5,116	-0.02%
2020/05/25	6	246.08	6	245.75	247.00	0	5,152	0.00%
2020/05/22	10	250.60	1	250.50	246.50	9	5,127	0.18%
2020/05/21	0	0.00	1	261.50	260.50	-1	5,058	-0.02%
2020/05/20	1	257.00	1	258.00	255.50	0	4,996	0.00%
2020/05/19	111	264.32	19	258.82	256.00	92	4,936	1.86%	大買/
2020/05/18	2	251.00	3	248.50	250.00	-1	4,783	-0.02%
2020/05/15	3.1	243.21	0	0.00	245.50	3.1	4,734	0.06%
2020/05/14	10	247.25	9	249.39	246.00	1	4,680	0.02%
2020/05/13	0	0.00	6	250.75	251.50	-6	4,679	-0.13%
2020/05/12	4	245.50	0	0.00	244.00	4	4,640	0.09%
2020/05/08	2.1	250.98	5	252.70	250.50	-3	4,630	-0.06%
2020/05/07	1	249.50	9	250.78	249.50	-8	4,603	-0.17%
2020/05/06	5	243.00	0	0.00	243.50	5	4,571	0.11%
2020/05/05	6	242.92	1	243.50	242.00	5	4,623	0.11%
2020/05/04	16	244.50	1	242.00	242.00	15	4,605	0.33%
2020/04/30	1	253.00	8	252.94	257.50	-7	4,468	-0.16%
2020/04/29	2	241.50	1	243.00	246.50	1	4,413	0.02%
2020/04/28	5	237.10	0	0.00	236.50	5	4,357	0.11%
2020/04/27	9	237.33	0	0.00	236.00	9	4,386	0.21%
2020/04/24	2	234.00	0	0.00	231.50	2	4,312	0.05%
2020/04/23	5	238.70	2	237.50	235.50	3	4,387	0.07%
2020/04/22	0	0.00	1	240.50	241.00	-1	4,371	-0.02%
2020/04/21	0	0.00	4	233.75	233.50	-4	4,297	-0.09%
2020/04/17	1	238.00	12	233.46	230.50	-11	4,321	-0.25%
2020/04/16	2	225.00	1	224.50	222.50	1	4,218	0.02%
2020/04/15	2	224.25	0	0.00	224.50	2	4,228	0.05%
2020/04/14	1	223.00	3	223.83	223.00	-2	4,233	-0.05%
2020/04/13	3	217.33	1	217.00	216.00	2	4,237	0.05%
2020/04/10	2	217.50	1	221.50	217.50	1	4,240	0.02%
2020/04/09	1	216.50	0	0.00	219.00	1	4,326	0.02%
2020/04/08	4	218.13	1	221.00	218.00	3	4,374	0.07%
2020/04/07	2	219.75	2	220.25	219.50	0	4,349	0.00%
2020/04/01	4	213.50	0	0.00	213.00	4	4,264	0.09%
2020/03/31	1	215.50	5	214.40	218.50	-4	4,196	-0.10%
2020/03/27	1.1	207.88	2	207.50	201.00	-0.9	4,021	-0.02%
2020/03/26	2	202.50	3	202.33	201.00	-1	3,918	-0.03%
2020/03/25	0	0.00	4	190.38	191.00	-4	3,879	-0.10%
2020/03/24	1	180.00	5	177.40	178.00	-4	3,862	-0.10%
2020/03/23	1	170.00	0	0.00	168.50	1	3,868	0.03%
2020/03/20	0	0.00	2	174.50	171.00	-2	3,929	-0.05%
2020/03/19	7	164.29	1	162.00	162.00	6	3,879	0.15%
2020/03/18	5	181.70	9	183.39	180.00	-4	3,777	-0.11%
2020/03/17	2	189.00	0	0.00	184.50	2	3,724	0.05%
2020/03/16	3	195.17	0	0.00	187.00	3	3,647	0.08%
2020/03/13	2	194.50	0	0.00	201.50	2	3,552	0.06%
2020/03/12	3	210.00	1	210.50	205.00	2	3,481	0.06%
2020/03/11	1	228.00	0	0.00	225.00	1	3,406	0.03%
2020/03/09	1	229.00	0	0.00	229.50	1	3,361	0.03%
2020/03/06	0	0.00	1	236.00	236.00	-1	3,333	-0.03%
2020/03/05	1	233.00	6	235.42	237.50	-5	3,348	-0.15%
2020/03/03	1	228.00	2	229.75	228.50	-1	3,323	-0.03%
2020/03/02	3	214.67	5	222.60	225.00	-2	3,316	-0.06%
2020/02/27	5	229.30	1	225.00	225.00	4	3,275	0.12%
2020/02/26	2	232.50	1	231.00	236.00	1	3,258	0.03%
2020/02/25	1	239.00	0	0.00	239.00	1	3,232	0.03%
2020/02/24	4	239.25	0	0.00	239.00	4	3,208	0.12%
2020/02/21	3	246.00	0	0.00	245.50	3	3,223	0.09%
2020/02/18	1	252.00	0	0.00	252.00	1	3,286	0.03%
2020/02/14	2	254.50	0	0.00	257.00	2	3,306	0.06%
2020/02/12	1	254.00	3	256.00	252.50	-2	3,306	-0.06%
2020/02/11	3	248.00	0	0.00	248.00	3	3,291	0.09%
2020/02/10	1	245.00	0	0.00	245.00	1	3,359	0.03%
2020/02/07	1	251.00	0	0.00	249.50	1	3,395	0.03%
2020/02/06	1	253.00	1	255.00	257.50	0	3,419	0.00%
2020/02/04	2	244.25	0	0.00	248.00	2	3,449	0.06%
2020/02/03	1	239.00	0	0.00	243.50	1	3,474	0.03%
2020/01/31	1	243.50	0	0.00	247.50	1	3,468	0.03%
2020/01/30	1	246.00	0	0.00	245.00	1	3,478	0.03%
2020/01/17	0	0.00	2	261.75	262.00	-2	3,452	-0.06%
2020/01/16	2	252.75	1	256.00	257.50	1	3,395	0.03%
2020/01/15	0	0.00	1	256.50	254.00	-1	3,396	-0.03%
2020/01/14	0	0.00	2	256.00	261.50	-2	3,417	-0.06%
2020/01/13	2	252.50	14	254.46	257.50	-12	3,384	-0.35%
2020/01/10	1	243.00	0	0.00	248.00	1	3,375	0.03%
2020/01/09	0	0.00	11	244.14	246.00	-11	3,405	-0.32%
2020/01/07	13	236.88	0	0.00	235.50	13	3,409	0.38%
2020/01/06	2	244.00	0	0.00	243.50	2	3,411	0.06%
2020/01/03	1	243.00	3	250.00	250.00	-2	3,448	-0.06%
2020/01/02	0	0.00	10	246.45	248.50	-10	3,418	-0.29%
2019/12/27	0	0.00	5	240.00	239.00	-5	3,598	-0.14%
2019/12/26	0	0.00	80	234.57	235.50	-80	3,657	-2.19%
2019/12/25	7	234.07	0	0.00	235.50	7	3,731	0.19%
2019/12/24	3	235.83	0	0.00	236.00	3	3,773	0.08%
2019/12/20	1	241.00	0	0.00	239.50	1	3,953	0.03%
2019/12/19	9	239.72	0	0.00	239.00	9	4,001	0.22%
2019/12/18	1	246.50	6	247.92	248.00	-5	4,006	-0.12%
2019/12/17	0	0.00	12.1	246.39	250.00	-12.1	3,983	-0.30%
2019/12/16	0	0.00	10	237.10	239.00	-10	3,953	-0.25%
2019/12/12	0	0.00	1	232.50	232.50	-1	4,068	-0.02%
2019/12/10	0	0.00	1	231.50	232.00	-1	4,102	-0.02%
2019/12/09	1	231.00	2	232.25	230.50	-1	4,112	-0.02%
2019/12/06	3	227.00	2	227.00	226.00	1	4,117	0.02%
2019/12/05	1	223.00	0	0.00	223.50	1	4,116	0.02%
2019/12/04	1.1	224.07	1	224.50	225.00	0.1	4,096	0.00%
2019/11/29	8	231.75	1	234.50	230.50	7	4,207	0.17%
2019/11/28	0	0.00	3	239.00	239.00	-3	4,225	-0.07%
2019/11/27	1	238.50	3	237.50	238.50	-2	4,273	-0.05%
2019/11/26	1	232.00	1	235.50	234.50	0	4,306	0.00%
2019/11/25	1	236.50	0	0.00	233.00	1	4,365	0.02%
2019/11/22	0	0.00	1	233.00	232.50	-1	4,411	-0.02%
2019/11/21	1	229.00	0	0.00	228.00	1	4,425	0.02%
2019/11/20	1	229.50	0	0.00	230.50	1	4,425	0.02%
2019/11/19	0	0.00	2	233.50	234.00	-2	4,426	-0.05%
2019/11/18	0.1	226.00	1	227.00	227.00	-1	4,450	-0.02%
2019/11/15	0	0.00	3	226.83	226.00	-3	4,529	-0.07%
2019/11/14	3	223.83	0	0.00	221.50	3	4,538	0.07%
2019/11/12	1	224.00	0	0.00	223.50	1	4,585	0.02%
2019/11/11	0.1	222.00	5	223.60	222.00	-5	4,602	-0.11%
2019/11/08	1	225.50	1	228.50	225.00	0	4,597	0.00%
2019/11/07	0	0.00	3	232.00	228.00	-3	4,626	-0.06%
2019/11/06	1	230.50	0	0.00	231.00	1	4,572	0.02%
2019/11/05	5	228.00	1	228.50	228.50	4	4,557	0.09%
2019/11/04	5	224.30	0	0.00	224.00	5	4,552	0.11%
2019/11/01	4	227.00	3	228.00	229.00	1	4,518	0.02%
2019/10/31	0	0.00	1	229.50	226.50	-1	4,640	-0.02%
2019/10/30	2.1	226.26	0	0.00	226.00	2.1	4,746	0.04%
2019/10/28	1	232.00	0	0.00	230.50	1	4,902	0.02%
2019/10/25	7	232.93	3	230.83	230.00	4	4,904	0.08%
2019/10/24	3	237.50	2	236.75	237.50	1	4,895	0.02%
2019/10/21	2	232.75	0	0.00	232.00	2	4,992	0.04%
2019/10/18	0	0.00	5	235.50	235.50	-5	5,020	-0.10%
2019/10/17	1	231.50	1	236.50	236.50	0	4,996	0.00%
2019/10/16	8	230.31	0	0.00	229.00	8	4,983	0.16%
2019/10/15	1	229.50	1	233.00	228.00	0	4,973	0.00%
2019/10/14	3	229.33	1	229.50	228.00	2	4,948	0.04%
2019/10/09	2	230.50	0	0.00	230.50	2	4,931	0.04%
2019/10/08	5	232.50	1	234.50	233.50	4	4,954	0.08%
2019/10/07	1	238.50	0	0.00	237.50	1	5,032	0.02%
2019/10/04	4	239.25	1	244.50	241.00	3	5,070	0.06%
2019/10/03	1	234.00	1	236.00	236.00	0	4,977	0.00%
2019/10/02	0	0.00	7	236.21	236.00	-7	4,939	-0.14%
2019/10/01	1	228.00	1	229.00	230.00	0	4,941	0.00%
2019/09/27	2	231.75	3	230.50	230.00	-1	4,924	-0.02%
2019/09/26	0	0.00	3	234.00	233.50	-3	4,924	-0.06%
2019/09/24	1	227.00	0	0.00	228.50	1	4,868	0.02%
2019/09/23	1	225.50	1	222.00	228.00	0	4,874	0.00%
2019/09/20	1	225.00	0	0.00	223.00	1	4,941	0.02%
2019/09/19	0	0.00	2	225.50	224.00	-2	4,917	-0.04%
2019/09/18	0	0.00	1	220.50	222.00	-1	4,875	-0.02%
2019/09/17	0	0.00	7	218.07	218.00	-7	4,794	-0.15%
2019/09/16	7	211.43	1	211.00	211.00	6	4,817	0.12%
2019/09/12	0	0.00	1	215.50	215.50	-1	4,817	-0.02%
2019/09/10	1	214.00	0	0.00	211.50	1	4,880	0.02%
2019/09/06	2	217.50	1	219.00	216.50	1	4,948	0.02%
2019/09/04	0	0.00	2.1	218.33	220.00	-2.1	5,062	-0.04%
2019/09/03	2	219.00	0	0.00	214.00	2	5,084	0.04%
2019/09/02	0	0.00	1	217.00	218.00	-1	5,175	-0.02%
2019/08/30	54	213.55	1.1	212.38	215.00	52.9	5,211	1.01%
2019/08/29	0	0.00	3	209.00	208.50	-3	5,227	-0.06%
2019/08/28	2	203.00	7	202.43	203.00	-5	5,235	-0.10%
2019/08/26	4	207.88	1	209.00	206.50	3	5,258	0.06%
2019/08/23	2	213.00	1	214.50	214.50	1	5,300	0.02%
2019/08/22	1	215.00	1	212.50	212.50	0	5,328	0.00%
2019/08/21	2	212.00	0	0.00	211.00	2	5,378	0.04%
2019/08/20	0	0.00	3	217.33	217.00	-3	5,437	-0.06%
2019/08/19	2	212.50	0	0.00	211.00	2	5,407	0.04%
2019/08/14	0	0.00	2	211.00	207.00	-2	5,489	-0.04%
2019/08/08	0	0.00	2	208.50	209.00	-2	5,633	-0.04%
2019/08/06	0	0.00	2	206.25	205.00	-2	5,659	-0.04%
2019/08/05	3	205.17	0	0.00	203.50	3	5,660	0.05%
2019/08/02	4.1	207.90	0	0.00	207.00	4.1	5,649	0.07%
2019/08/01	0	0.00	1	213.00	215.00	-1	5,539	-0.02%
2019/07/31	0	0.00	1	210.50	209.50	-1	5,524	-0.02%
2019/07/30	3	211.50	1	208.50	209.00	2	5,528	0.04%
2019/07/26	0	0.00	2	221.25	219.00	-2	5,600	-0.04%
2019/07/25	3	220.33	1	220.50	219.50	2	5,654	0.04%
2019/07/24	4	220.00	2	223.00	221.00	2	5,687	0.04%
2019/07/23	2	230.00	0	0.00	226.00	2	5,628	0.04%
2019/07/22	1	230.00	1	230.00	232.00	0	5,574	0.00%
2019/07/19	3	225.67	1	224.00	226.50	2	5,531	0.04%
2019/07/18	1	218.00	0	0.00	219.00	1	5,510	0.02%
2019/07/17	1	224.00	1	223.00	223.00	0	5,513	0.00%
2019/07/16	0	0.00	1	223.00	222.50	-1	5,517	-0.02%
2019/07/12	2	225.75	6	224.75	225.50	-4	5,548	-0.07%
2019/07/11	2	219.00	5	223.00	221.00	-3	5,503	-0.05%
2019/07/10	10	220.65	0	0.00	219.00	10	5,397	0.19%
2019/07/09	1	226.00	27	224.98	227.00	-26	5,281	-0.49%
2019/07/08	0	0.00	2	226.50	226.00	-2	5,268	-0.04%
2019/07/05	12.2	227.42	3	226.50	230.00	9.2	5,309	0.17%
2019/07/04	2	232.00	26	231.35	231.00	-24	5,262	-0.46%
2019/07/03	8.1	236.29	0	0.00	234.50	8.1	5,226	0.15%
2019/07/02	1	244.50	10	243.85	245.00	-9	5,207	-0.17%
2019/06/28	1	230.00	0	0.00	228.50	1	5,176	0.02%
2019/06/27	1	227.50	16	234.22	239.00	-15	5,122	-0.29%
2019/06/26	1	221.00	1	223.50	223.50	0	5,014	0.00%
2019/06/25	0	0.00	200	222.73	221.00	-200	5,004	-4.00%	大賣/鉅額交易
2019/06/24	5	223.50	0	0.00	225.00	5	4,955	0.10%
2019/06/21	1	230.50	1	232.00	229.50	0	4,946	0.00%
2019/06/17	0	0.00	2	218.50	221.00	-2	4,833	-0.04%
2019/06/13	0	0.00	1	220.50	221.00	-1	4,860	-0.02%
2019/06/12	0	0.00	1	223.50	220.00	-1	4,823	-0.02%
2019/06/10	1	215.50	7	218.14	218.50	-6	4,648	-0.13%
2019/06/06	1	204.00	0	0.00	204.00	1	4,553	0.02%
2019/06/05	1.1	206.45	0	0.00	205.50	1.1	4,532	0.02%
2019/06/04	2	207.75	2.6	207.02	205.50	-0.6	4,554	-0.01%
2019/06/03	0	0.00	2	205.00	206.00	-2	4,521	-0.04%
2019/05/31	0	0.00	4.1	199.02	200.00	-4.1	4,431	-0.09%
2019/05/30	4	197.75	1	199.50	195.00	3	4,400	0.07%
2019/05/29	1	193.00	0	0.00	193.50	1	4,363	0.02%
2019/05/28	4	192.50	4	191.50	194.00	0	4,365	0.00%
2019/05/27	2.1	196.69	0	0.00	189.00	2.1	4,352	0.05%
2019/05/23	5	205.60	5	204.90	206.00	0	4,238	0.00%
2019/05/22	5	210.70	3	212.50	211.00	2	4,229	0.05%
2019/05/21	1	201.00	20	200.80	200.50	-19	4,195	-0.45%
2019/05/20	6	204.33	0	0.00	206.50	6	4,190	0.14%
2019/05/14	2	215.00	0	0.00	219.00	2	4,210	0.05%
2019/05/13	6	218.42	0	0.00	217.50	6	4,258	0.14%
2019/05/09	5	222.50	0	0.00	225.50	5	4,334	0.12%
2019/05/08	1	229.50	0	0.00	230.00	1	4,341	0.02%
2019/05/07	0	0.00	11	228.86	232.50	-11	4,217	-0.26%
2019/05/03	1	218.00	17	213.85	219.00	-16	4,168	-0.38%
2019/05/02	16	204.78	1	213.00	205.50	15	4,046	0.37%
2019/04/30	70	207.55	85	206.32	209.00	-15	3,963	-0.38%
2019/04/26	7	202.07	0	0.00	203.50	7	3,904	0.18%
2019/04/25	0	0.00	1	207.00	207.00	-1	3,971	-0.03%
2019/04/23	6	199.50	0.1	202.50	203.50	5.9	4,023	0.15%
2019/04/22	1	206.50	3.3	206.76	207.00	-2.3	4,007	-0.06%
2019/04/19	1	197.00	8	201.50	200.50	-7	4,023	-0.17%
2019/04/18	0	0.00	17	197.00	197.50	-17	4,009	-0.42%
2019/04/16	17	190.59	2	190.50	190.50	15	4,022	0.37%
2019/04/12	7	191.43	0	0.00	191.50	7	4,006	0.17%
2019/04/11	7	195.36	7	197.93	193.00	0	3,982	0.00%
2019/04/10	2	191.00	0	0.00	191.50	2	3,934	0.05%
2019/04/03	0	0.00	5	189.50	191.50	-5	3,865	-0.13%
2019/04/02	0	0.00	10	191.50	192.00	-10	3,840	-0.26%
2019/04/01	1	184.50	16	182.13	185.00	-15	3,784	-0.40%
2019/03/29	0	0.00	2	181.25	182.00	-2	3,739	-0.05%
2019/03/28	1	176.50	10	176.50	176.00	-9	3,746	-0.24%
2019/03/27	0	0.00	1	180.50	180.50	-1	3,755	-0.03%
2019/03/25	4	173.75	1	176.00	175.00	3	3,763	0.08%
2019/03/22	0	0.00	2	180.75	180.00	-2	3,746	-0.05%
2019/03/21	1	177.50	0	0.00	178.00	1	3,768	0.03%
2019/03/20	1	176.50	3	177.67	177.00	-2	3,806	-0.05%
2019/03/19	0	0.00	5	178.10	179.00	-5	3,777	-0.13%
2019/03/18	10	172.00	7	172.36	172.00	3	3,694	0.08%
2019/03/14	1	168.00	0	0.00	168.00	1	3,632	0.03%
2019/03/12	5	167.50	0	0.00	167.50	5	3,666	0.14%
2019/03/11	1	167.00	0	0.00	167.00	1	3,678	0.03%
2019/03/08	1	164.50	0	0.00	165.00	1	3,701	0.03%
2019/03/07	12	169.50	0	0.00	166.00	12	3,634	0.33%
2019/03/06	3	173.83	0	0.00	174.50	3	3,732	0.08%
2019/03/05	0	0.00	4	172.25	173.50	-4	3,795	-0.11%
2019/03/04	3	175.50	0	0.00	174.50	3	3,748	0.08%
2019/02/27	1	180.00	1	181.00	178.00	0	3,715	0.00%
2019/02/26	6	179.58	8	181.69	180.00	-2	3,688	-0.05%
2019/02/25	20	172.73	21	173.98	177.00	-1	3,620	-0.03%
2019/02/22	2	173.00	1	174.50	173.00	1	3,611	0.03%
2019/02/21	0	0.00	2	173.50	177.50	-2	3,587	-0.06%
2019/02/20	2	171.00	2	171.50	173.00	0	3,553	0.00%
2019/02/19	5	172.00	0	0.00	174.00	5	3,518	0.14%
2019/02/18	5	176.00	0	0.00	173.50	5	3,471	0.14%
2019/02/14	0	0.00	2	176.25	176.50	-2	3,419	-0.06%
2019/02/13	7	168.21	0.2	168.50	168.50	6.8	3,334	0.21%
2019/02/12	0	0.00	2	169.50	172.00	-2	3,290	-0.06%
2019/02/11	1	162.00	1	164.50	163.50	0	3,199	0.00%
2019/01/30	2	157.75	5	161.10	163.50	-3	3,116	-0.10%
2019/01/29	0	0.00	20	158.68	160.00	-20	3,024	-0.66%
2019/01/28	6	154.50	0	0.00	155.00	6	2,976	0.20%
2019/01/24	0	0.00	4	155.25	156.00	-4	3,063	-0.13%
2019/01/23	6	148.17	0	0.00	148.00	6	3,057	0.20%
2019/01/18	1	149.00	2	151.75	152.50	-1	3,080	-0.03%
2019/01/17	3	151.67	1	158.00	148.00	2	3,038	0.07%
2019/01/16	0	0.00	1	152.50	153.50	-1	2,956	-0.03%
2019/01/15	0	0.00	9	150.33	151.00	-9	2,932	-0.31%
2019/01/14	8	145.13	5	148.50	146.50	3	2,893	0.10%
2019/01/11	0	0.00	2	147.25	146.50	-2	2,894	-0.07%
2019/01/10	0	0.00	5	145.00	145.00	-5	2,855	-0.18%
2019/01/09	4	144.00	2	143.50	144.50	2	2,854	0.07%
2019/01/08	7	142.43	28	143.27	139.50	-21	2,835	-0.74%
2019/01/07	12	139.67	0	0.00	139.50	12	2,812	0.43%
2019/01/04	3	140.17	0	0.00	139.50	3	2,831	0.11%
2019/01/03	0	0.00	1	138.50	139.50	-1	2,886	-0.03%
2019/01/02	25	140.62	0	0.00	137.50	25	2,918	0.86%
2018/12/27	0	0.00	21	140.14	142.00	-21	3,076	-0.68%
2018/12/24	1	139.00	0	0.00	139.50	1	3,210	0.03%
2018/12/19	1	146.00	0	0.00	145.00	1	3,229	0.03%
2018/12/18	0	0.00	1	147.00	147.50	-1	3,235	-0.03%
2018/12/17	1	145.00	0	0.00	144.00	1	3,281	0.03%
2018/12/14	2	141.00	10	144.00	145.00	-8	3,288	-0.24%
2018/12/13	50	142.40	59	145.61	146.00	-9	3,276	-0.27%
2018/12/05	0	0.00	20	137.00	140.00	-20	3,352	-0.60%
2018/12/04	6	142.83	0	0.00	141.00	6	3,352	0.18%
2018/12/03	1	147.50	2	149.75	148.00	-1	3,324	-0.03%
2018/11/30	0	0.00	2	139.75	141.50	-2	3,270	-0.06%
2018/11/29	14	137.57	1	139.50	141.00	13	3,269	0.40%
2018/11/28	0	0.00	17	132.29	134.00	-17	3,120	-0.54%
2018/11/27	5	125.00	0	0.00	126.00	5	3,047	0.16%
2018/11/26	1	125.50	1	127.00	125.50	0	3,074	0.00%
2018/11/22	1	125.00	0	0.00	125.00	1	3,095	0.03%
2018/11/21	1	123.00	1	126.00	125.00	0	3,103	0.00%
2018/11/16	55	129.16	0	0.00	126.50	55	3,115	1.77%
2018/11/15	1	127.00	0	0.00	129.50	1	3,102	0.03%
2018/11/14	0	0.00	8	129.38	129.50	-8	3,086	-0.26%
2018/11/13	5	124.80	0	0.00	124.00	5	3,041	0.16%
2018/11/12	0	0.00	5	127.50	128.00	-5	3,029	-0.17%
2018/11/09	6	124.08	3	124.00	124.00	3	3,049	0.10%
2018/11/08	0	0.00	1	129.50	127.50	-1	3,112	-0.03%
2018/11/07	1	126.50	1	129.00	127.50	0	3,166	0.00%
2018/11/05	4	126.88	0	0.00	127.00	4	3,226	0.12%
2018/11/02	1	129.00	0	0.00	130.00	1	3,267	0.03%
2018/11/01	0	0.00	1	129.00	128.00	-1	3,417	-0.03%
2018/10/31	0	0.00	5	124.00	124.00	-5	3,442	-0.15%
2018/10/30	0	0.00	2	110.75	113.00	-2	3,606	-0.06%
2018/10/29	0	0.00	1	108.50	109.00	-1	3,699	-0.03%
2018/10/26	4	105.50	0	0.00	109.00	4	3,703	0.11%
2018/10/18	0	0.00	1	111.00	111.00	-1	3,622	-0.03%
2018/10/17	0	0.00	2	114.00	113.50	-2	3,615	-0.06%
2018/10/16	2	111.00	3	110.33	110.00	-1	3,603	-0.03%
2018/10/15	0	0.00	1	105.50	107.50	-1	3,583	-0.03%
2018/10/12	1	107.00	0	0.00	107.50	1	3,554	0.03%
2018/10/11	3	103.50	0	0.00	105.00	3	3,528	0.09%
2018/10/08	5	111.50	0	0.00	111.00	5	3,422	0.15%
2018/10/05	1	117.00	0	0.00	116.00	1	3,339	0.03%
2018/10/03	4	127.38	1	128.50	129.00	3	3,216	0.09%
2018/10/02	7	129.36	0	0.00	128.50	7	3,179	0.22%
2018/09/28	0	0.00	1	135.50	136.00	-1	3,097	-0.03%
2018/09/27	1	133.50	0	0.00	134.00	1	3,058	0.03%
2018/09/26	2	134.25	0	0.00	134.00	2	3,025	0.07%
2018/09/20	0	0.00	1	141.00	140.00	-1	2,944	-0.03%
2018/09/18	0	0.00	9	138.94	140.50	-9	2,898	-0.31%
2018/09/14	1	136.00	1	134.50	136.00	0	2,836	0.00%
2018/09/13	4	133.00	5	136.60	133.00	-1	2,796	-0.04%
2018/09/12	7	135.79	0	136.00	135.50	7	2,748	0.25%
2018/09/11	3	141.50	6	142.08	142.50	-3	2,708	-0.11%
2018/09/10	0	0.00	1	139.50	138.50	-1	2,692	-0.04%
2018/09/07	8	138.38	0	0.00	138.00	8	2,767	0.29%
2018/09/05	0	0.00	1	149.50	149.50	-1	2,739	-0.04%
2018/09/03	3	145.00	0	0.00	143.50	3	2,695	0.11%
2018/08/31	0	0.00	2	149.50	149.00	-2	2,665	-0.08%
2018/08/30	0	0.00	2	147.50	146.00	-2	2,619	-0.08%
2018/08/29	0	0.00	2	145.75	146.00	-2	2,584	-0.08%
2018/08/28	0	0.00	2	144.25	143.50	-2	2,568	-0.08%
2018/08/27	0	0.00	5	142.00	142.00	-5	2,555	-0.20%
2018/08/24	1	140.00	2	140.25	138.50	-1	2,534	-0.04%
2018/08/23	4	138.75	1	140.50	139.50	3	2,529	0.12%
2018/08/22	3	136.50	3	137.00	137.00	0	2,513	0.00%
2018/08/21	4	138.25	3	140.00	140.00	1	2,502	0.04%
2018/08/20	0	0.00	1	138.00	138.00	-1	2,493	-0.04%
2018/08/16	1	136.00	2	136.50	137.50	-1	2,452	-0.04%
2018/08/15	7	135.71	3	136.00	134.50	4	2,404	0.17%
2018/08/14	0	0.00	2	142.25	146.00	-2	2,311	-0.09%
2018/08/13	2	136.25	2	135.50	135.50	0	2,239	0.00%
2018/08/09	1	142.00	5	142.10	143.50	-4	2,134	-0.19%
2018/08/08	4	139.38	6	140.67	143.00	-2	2,079	-0.10%
2018/08/07	2	141.00	0	0.00	136.00	2	1,891	0.11%
2018/08/06	5	139.10	6	138.08	138.00	-1	1,760	-0.06%
2018/08/03	47	129.90	45.8	134.48	135.00	1.2	1,523	0.08%
2018/08/02	1	122.00	0	0.00	123.00	1	1,409	0.07%
2018/08/01	1	122.50	0	0.00	122.50	1	1,412	0.07%
2018/07/20	1	124.00	0	0.00	123.50	1	1,648	0.06%
2018/07/19	0	0.00	3	123.00	122.00	-3	1,751	-0.17%
2018/07/17	0	0.00	8	120.56	120.00	-8	1,828	-0.44%
2018/07/12	0	0.00	6	118.33	119.00	-6	1,868	-0.32%
2018/07/11	0	0.00	2	117.50	116.50	-2	1,884	-0.11%
2018/07/10	0	0.00	4	116.63	116.50	-4	1,885	-0.21%
2018/07/06	1	113.00	0	0.00	113.50	1	1,917	0.05%
2018/06/27	1	112.00	0	0.00	112.00	1	2,128	0.05%
2018/06/26	1	111.00	0	0.00	112.00	1	2,134	0.05%
2018/06/15	1	111.00	0	0.00	113.00	1	2,179	0.05%
2018/06/14	1	111.50	1	111.01	111.00	0	2,090	0.00%
2018/06/12	4	112.00	0	0.00	111.00	4	2,082	0.19%
2018/06/11	1	113.50	0	0.00	112.50	1	2,073	0.05%
2018/06/07	1	115.00	1	114.50	115.00	0	2,106	0.00%
2018/06/05	1	116.00	0	0.00	115.50	1	2,169	0.05%
2018/06/04	0	0.00	1	118.50	118.00	-1	2,158	-0.05%
2018/06/01	0	0.00	2	118.00	116.50	-2	2,150	-0.09%
2018/05/29	1	115.50	0	0.00	114.00	1	2,150	0.05%
2018/05/28	0	0.00	2	117.75	117.50	-2	2,164	-0.09%
2018/05/16	1	115.00	0	0.00	115.50	1	2,396	0.04%
2018/05/11	0	0.00	1	114.00	113.50	-1	2,528	-0.04%
2018/05/09	1	111.00	0	0.00	111.50	1	2,540	0.04%
2018/05/07	1	110.00	0	0.00	110.00	1	2,585	0.04%
2018/05/04	0	0.00	1	110.50	110.00	-1	2,613	-0.04%
2018/04/26	1	113.00	0	0.00	113.00	1	2,565	0.04%
2018/04/25	8	113.50	0	0.00	113.50	8	2,503	0.32%
2018/04/24	6	128.00	0	0.00	126.00	6	2,403	0.25%
2018/04/23	1	130.50	6	134.58	133.00	-5	2,388	-0.21%
2018/04/20	1	128.50	0	0.00	128.00	1	2,370	0.04%
2018/04/19	0	0.00	1	132.00	132.50	-1	2,359	-0.04%
2018/04/17	5	128.50	0	0.00	128.50	5	2,314	0.22%
2018/04/13	0	0.00	8	131.88	131.50	-8	2,271	-0.35%
2018/04/10	6	126.33	0	0.00	129.50	6	2,208	0.27%
2018/04/09	1	131.00	6	131.67	129.00	-5	2,176	-0.23%
2018/04/03	0	0.00	1	128.00	128.00	-1	2,093	-0.05%
2018/04/02	2	126.75	2	128.00	125.00	0	2,052	0.00%
2018/03/31	0	0.00	1	131.50	130.00	-1	2,019	-0.05%
2018/03/30	3	125.00	2	128.25	129.00	1	2,011	0.05%
2018/03/29	1	126.00	0	0.00	125.50	1	1,988	0.05%
2018/03/28	5	126.40	2	124.50	126.00	3	1,988	0.15%
2018/03/26	2	122.00	1	122.00	123.00	1	1,988	0.05%
2018/03/23	1	120.50	0	0.00	120.50	1	1,998	0.05%
2018/03/22	1	124.00	0	0.00	124.50	1	2,002	0.05%
2018/03/21	0	0.00	1	126.00	125.00	-1	1,999	-0.05%
2018/03/19	0	0.00	1.1	122.93	123.00	-1.1	1,946	-0.06%
2018/03/15	0	0.00	1	122.00	123.00	-1	1,934	-0.05%
2018/03/14	0	0.00	1	121.00	120.00	-1	1,931	-0.05%
2018/03/13	0	0.00	1	119.50	119.50	-1	1,936	-0.05%
2018/03/12	0	0.00	6	118.92	119.50	-6	1,937	-0.31%
2018/03/05	1	112.50	0	0.00	112.50	1	1,946	0.05%
2018/02/27	2	117.25	2	118.25	116.00	0	1,922	0.00%
2018/02/26	0	0.00	1	115.50	115.50	-1	1,884	-0.05%
2018/02/23	1	113.50	0	0.00	112.50	1	1,894	0.05%
2018/02/22	1	112.00	0	0.00	112.50	1	1,911	0.05%
2018/02/21	0	0.00	1	114.50	115.00	-1	1,891	-0.05%
2018/02/09	1	107.50	0	0.00	109.00	1	1,851	0.05%
2018/02/07	0	0.00	1	113.50	112.00	-1	1,815	-0.06%
2018/02/06	2	110.00	1	108.50	108.00	1	1,787	0.06%
2018/02/05	8	111.81	0	0.00	114.00	8	1,710	0.47%
2018/02/01	0	0.00	1	116.00	116.00	-1	1,723	-0.06%
2018/01/31	2	117.75	0	0.00	116.50	2	1,706	0.12%
2018/01/30	0	0.00	2	123.50	121.50	-2	1,664	-0.12%
2018/01/29	2	123.50	1	124.50	124.50	1	1,688	0.06%
2018/01/26	0	0.00	2	125.50	126.00	-2	1,684	-0.12%
2018/01/25	1	122.00	1	124.00	123.00	0	1,772	0.00%
2018/01/23	2	120.75	2	124.00	121.00	0	1,905	0.00%
2018/01/22	0	0.00	1	122.00	121.00	-1	1,856	-0.05%
2018/01/18	0	0.00	1	119.50	119.50	-1	1,802	-0.06%
2018/01/16	2	118.00	1	120.00	118.50	1	1,792	0.06%
2018/01/12	0	0.00	1	115.00	115.00	-1	1,760	-0.06%
2018/01/11	0	0.00	1	114.00	114.00	-1	1,748	-0.06%
2018/01/09	0	0.00	1	113.00	112.50	-1	1,757	-0.06%