瑞昱 (2379)-元大-內湖券商分點個股進出

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
551
漲跌
▼10
漲幅
-1.78%
成交量
3,797張
產業
上市半導體類股▼2.51%
1200人加入追蹤

立即追蹤
本地時間:13:30

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

瑞昱 (2379)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/16	1.3	554.76	4.1	552.24	551.00	-2.8	4,292	-0.07%
2024/04/15	5.2	559.39	0	566.00	561.00	5.2	4,277	0.12%
2024/04/12	0	0.00	1	570.00	569.00	-1	4,268	-0.02%
2024/04/11	2.2	562.18	0	0.00	567.00	2.2	4,263	0.05%
2024/04/10	0.2	570.72	2	573.42	571.00	-1.9	4,255	-0.04%
2024/04/09	0	566.13	0	0.00	568.00	0	4,271	0.00%
2024/04/08	1	565.00	0	0.00	567.00	1	4,283	0.02%
2024/04/03	1	566.00	0	0.00	571.00	1	4,267	0.02%
2024/04/02	0	564.00	0.4	567.00	568.00	-0.4	4,243	-0.01%
2024/04/01	0	0.00	0	557.00	559.00	0	4,241	0.00%
2024/03/29	0.1	560.00	0	0.00	560.00	0.1	4,243	0.00%
2024/03/28	0.1	553.87	0	0.00	557.00	0.1	4,241	0.00%
2024/03/27	0	568.00	0.1	569.00	573.00	-0.1	4,184	0.00%
2024/03/26	7.8	563.66	0.5	563.58	565.00	7.3	4,184	0.17%
2024/03/25	1.1	585.15	0	0.00	584.00	1.1	4,143	0.03%
2024/03/22	0	584.27	3.4	587.02	591.00	-3.4	4,212	-0.08%
2024/03/21	9.3	577.65	3.2	578.38	584.00	6.1	4,211	0.14%
2024/03/20	4.1	589.98	1	585.00	588.00	3.1	4,194	0.07%
2024/03/19	1.1	591.84	2.1	593.67	591.00	-1	4,207	-0.02%
2024/03/18	2.2	582.22	0	0.00	590.00	2.2	4,189	0.05%
2024/03/15	2	584.02	2.2	586.27	594.00	-0.2	4,140	0.00%
2024/03/14	1.4	579.38	0.1	579.50	580.00	1.3	4,076	0.03%
2024/03/13	0.1	603.47	0.2	596.43	593.00	-0.1	4,006	0.00%
2024/03/12	2.1	598.97	1.7	598.04	601.00	0.4	3,965	0.01%
2024/03/11	1.3	599.13	20	600.00	604.00	-18.7	3,944	-0.47%
2024/03/08	1.8	601.21	1.5	589.10	587.00	0.3	3,893	0.01%
2024/03/07	2	606.43	1.3	606.09	601.00	0.8	3,784	0.02%
2024/03/06	2.7	592.00	9.5	602.92	600.00	-6.8	3,721	-0.18%
2024/03/05	1.2	571.96	3.2	576.16	584.00	-2.1	3,678	-0.06%
2024/03/04	3.2	568.36	3.3	571.24	573.00	-0.2	3,654	0.00%
2024/03/01	1	572.86	1	575.88	565.00	0	3,577	0.00%
2024/02/29	0	564.28	0.6	566.58	569.00	-0.6	3,558	-0.02%
2024/02/27	5.2	567.06	4.1	573.17	567.00	1.1	3,512	0.03%
2024/02/26	0.3	545.25	1.3	542.89	551.00	-1	3,377	-0.03%
2024/02/23	2.1	558.99	18.1	554.90	547.00	-16	3,326	-0.48%
2024/02/22	23.2	526.25	7.4	523.90	532.00	15.8	3,143	0.50%
2024/02/21	2.2	498.17	3.5	501.83	501.00	-1.3	3,011	-0.04%
2024/02/20	7.6	490.62	19.7	512.60	487.50	-12.2	2,931	-0.41%
2024/02/19	17.1	471.91	0	473.50	470.00	17.1	2,728	0.63%
2024/02/16	0	472.90	2	474.50	473.50	-2	2,719	-0.07%
2024/02/15	0	464.00	0	0.00	469.00	0	2,722	0.00%
2024/02/05	2.2	461.20	0.6	461.50	463.50	1.6	2,699	0.06%
2024/02/02	0	469.33	2.2	467.80	469.50	-2.2	2,672	-0.08%
2024/02/01	0.2	466.24	1	466.00	464.50	-0.8	2,593	-0.03%
2024/01/31	2	467.25	11	466.77	469.50	-9	2,610	-0.34%
2024/01/30	0	0.00	1	457.00	453.50	-1	2,562	-0.04%
2024/01/29	2	455.50	0.3	451.60	455.50	1.8	2,572	0.07%
2024/01/26	2	454.01	11.1	452.19	453.50	-9.1	2,582	-0.35%
2024/01/25	0.3	457.98	1	459.00	459.00	-0.7	2,587	-0.03%
2024/01/24	2.1	449.74	1	445.10	448.50	1.1	2,554	0.04%
2024/01/23	1	447.00	0.1	448.01	447.00	0.9	2,520	0.04%
2024/01/22	0	450.00	0	451.00	449.50	0	2,507	0.00%
2024/01/19	1	454.51	2	453.48	458.00	-1	2,507	-0.04%
2024/01/18	0	438.50	0	0.00	440.00	0	2,484	0.00%
2024/01/17	4.1	442.55	0	443.50	438.50	4	2,467	0.16%
2024/01/16	1.1	447.73	0	0.00	453.00	1.1	2,449	0.04%
2024/01/15	2	455.21	2	455.75	455.00	0	2,503	0.00%
2024/01/12	1	446.00	0	0.00	447.00	1	2,506	0.04%
2024/01/11	2	448.75	0	456.50	450.50	2	2,507	0.08%
2024/01/10	0	455.60	1	456.00	456.00	-1	2,510	-0.04%
2024/01/09	0.2	450.10	0	449.50	451.50	0.2	2,508	0.01%
2024/01/08	0.1	449.83	0	0.00	450.50	0.1	2,497	0.00%
2024/01/05	2	448.75	0	0.00	450.50	2	2,518	0.08%
2024/01/04	0.2	454.00	0	455.00	456.00	0.2	2,516	0.01%
2024/01/03	2.3	451.70	0.5	452.00	452.00	1.8	2,536	0.07%
2024/01/02	1.4	463.06	0.2	462.50	458.00	1.3	2,504	0.05%
2023/12/29	0	468.50	0.3	469.83	471.50	-0.3	2,487	-0.01%
2023/12/28	0	466.50	0	470.00	465.00	0	2,486	0.00%
2023/12/27	4.1	468.99	0	0.00	468.00	4.1	2,479	0.16%
2023/12/26	1	472.01	1	479.00	479.00	0	2,443	0.00%
2023/12/25	0	471.25	0	0.00	470.00	0	2,428	0.00%
2023/12/22	0	462.50	3	463.17	464.00	-3	2,433	-0.12%
2023/12/21	2	459.75	0	0.00	459.00	2	2,426	0.08%
2023/12/20	3	466.00	0	0.00	465.50	3	2,448	0.12%
2023/12/19	3.2	460.45	0	0.00	474.00	3.2	2,409	0.13%
2023/12/18	1.1	470.00	0	0.00	470.00	1.1	2,374	0.05%
2023/12/15	3	481.83	2	480.75	479.00	1	2,346	0.04%
2023/12/14	4	474.25	4	481.71	492.00	0	2,324	0.00%
2023/12/13	1.1	462.52	7	467.14	468.50	-5.9	2,274	-0.26%
2023/12/12	0	0.00	1	457.41	457.00	-1	2,260	-0.05%
2023/12/11	0	0.00	0	450.50	451.00	0	2,261	0.00%
2023/12/07	1.1	440.20	20.2	442.52	441.50	-19.1	2,327	-0.82%
2023/12/06	1	450.50	0	0.00	451.50	1	2,416	0.04%
2023/12/05	0	0.00	1	448.00	447.00	-1	2,455	-0.04%
2023/12/04	0	0.00	1.6	448.25	450.00	-1.6	2,469	-0.06%
2023/12/01	0	0.00	6	448.50	449.00	-6	2,506	-0.24%
2023/11/30	5	452.30	0	453.50	449.50	5	2,544	0.20%
2023/11/29	0	0.00	6	461.67	462.50	-6	2,517	-0.24%
2023/11/28	0	451.00	4.3	453.42	451.50	-4.3	2,503	-0.17%
2023/11/27	1	455.46	0.1	448.89	449.00	0.9	2,541	0.04%
2023/11/24	3	444.17	11.6	441.12	439.00	-8.6	2,517	-0.34%
2023/11/22	0.9	433.37	2.1	434.24	435.50	-1.2	2,510	-0.05%
2023/11/21	2.1	430.95	3.2	435.33	430.50	-1.1	2,517	-0.04%
2023/11/17	0.3	425.00	4.2	421.64	428.00	-3.9	2,510	-0.15%
2023/11/16	0	0.00	0	417.00	416.00	0	2,484	0.00%
2023/11/15	21.1	418.50	1	423.97	417.50	20	2,500	0.80%
2023/11/14	2	421.25	3.1	419.66	418.50	-1.1	2,515	-0.04%
2023/11/13	0	0.00	2.3	412.09	412.00	-2.3	2,499	-0.09%
2023/11/10	1	407.50	0	0.00	407.50	1	2,507	0.04%
2023/11/08	0	414.00	3	416.16	415.00	-3	2,532	-0.12%
2023/11/07	0	0.00	0	407.50	406.00	0	2,499	0.00%
2023/11/06	0	0.00	3	411.00	410.50	-3	2,542	-0.12%
2023/11/03	1	405.50	0	0.00	405.50	1	2,543	0.04%
2023/11/02	2	411.25	3	407.83	408.00	-1	2,562	-0.04%
2023/11/01	1	407.00	0	0.00	405.50	1	2,601	0.04%
2023/10/31	0	0.00	0.1	402.00	401.50	-0.1	2,658	0.00%
2023/10/30	0.2	400.06	1.1	403.45	405.00	-0.9	2,718	-0.03%
2023/10/27	2.1	389.21	1	389.50	391.50	1.1	2,717	0.04%
2023/10/26	0	0.00	0.1	396.00	393.00	-0.1	2,740	0.00%
2023/10/25	0	0.00	0.1	402.50	401.50	-0.1	2,767	0.00%
2023/10/24	0	396.50	0	0.00	395.50	0	2,782	0.00%
2023/10/23	15.1	399.67	0	0.00	396.50	15.1	2,775	0.54%
2023/10/20	0	0.00	0	421.62	423.00	0	2,709	0.00%
2023/10/19	20	421.20	20	418.00	421.50	0	2,733	0.00%
2023/10/18	35	414.91	120	415.48	414.00	-85	2,773	-3.06%	大賣/
2023/10/17	10.1	416.51	3.3	415.99	415.50	6.8	2,776	0.24%
2023/10/16	11	420.55	0.1	420.50	423.00	11	2,806	0.39%
2023/10/13	35	419.36	34	421.43	422.00	1	2,831	0.04%
2023/10/12	33	417.52	5	419.00	419.50	28	2,816	0.99%
2023/10/11	10	413.30	80	414.36	415.50	-70	2,832	-2.47%
2023/10/06	69	406.49	0	0.00	407.50	69	2,817	2.45%
2023/10/05	0	0.00	4	408.63	410.00	-4	2,823	-0.14%
2023/10/04	1	402.50	0.9	399.10	402.50	0.2	2,812	0.01%
2023/10/03	0	404.00	1	404.00	404.00	-1	2,815	-0.03%
2023/10/02	1.1	398.50	0	0.00	398.50	1.1	2,823	0.04%
2023/09/28	0	0.00	0	395.00	395.00	0	2,856	0.00%
2023/09/27	3.1	390.88	0	0.00	392.50	3.1	2,870	0.11%
2023/09/26	1.1	398.14	1	400.00	398.00	0.1	2,856	0.00%
2023/09/25	2.1	400.11	11	409.64	405.00	-8.9	2,848	-0.31%
2023/09/22	0.1	391.00	5	390.00	392.50	-4.9	2,812	-0.17%
2023/09/21	5.9	390.61	0	0.00	390.00	5.9	2,807	0.21%
2023/09/20	1	406.49	0	0.00	404.00	1	2,749	0.04%
2023/09/19	1	412.47	0	0.00	414.00	1	2,735	0.04%
2023/09/18	0	419.00	0	0.00	418.00	0	2,709	0.00%
2023/09/15	1	415.02	3	415.67	416.00	-2	2,712	-0.07%
2023/09/14	12	409.67	1	409.99	411.00	11	2,701	0.41%
2023/09/13	3.2	393.96	1	395.00	395.00	2.2	2,674	0.08%
2023/09/12	24.5	400.03	0	0.00	401.00	24.5	2,664	0.92%
2023/09/11	10	407.60	0.1	415.00	405.00	9.9	2,643	0.38%
2023/09/08	3	440.00	54	441.28	445.50	-51	2,554	-2.00%
2023/09/07	1	447.00	0	0.00	446.00	1	2,534	0.04%
2023/09/06	1.1	448.61	1	456.00	448.50	0.1	2,521	0.00%
2023/09/05	5	446.00	7	446.11	449.00	-2	2,507	-0.08%
2023/09/04	0	0.00	1	432.00	435.00	-1	2,478	-0.04%
2023/09/01	0	0.00	4.2	424.71	426.50	-4.2	2,486	-0.17%
2023/08/31	3.1	421.18	0	0.00	418.00	3.1	2,468	0.12%
2023/08/30	0.1	429.00	0	0.00	425.50	0.1	2,416	0.00%
2023/08/29	2.9	420.16	0.7	420.41	424.50	2.1	2,402	0.09%
2023/08/28	1	427.00	1	431.50	427.00	0	2,379	0.00%
2023/08/25	0	428.50	0	428.50	430.00	0	2,395	0.00%
2023/08/24	0	424.50	2.1	424.35	425.50	-2.1	2,413	-0.09%
2023/08/23	0	0.00	10	415.00	415.00	-10	2,438	-0.41%
2023/08/22	1	411.48	0	0.00	412.00	1	2,465	0.04%
2023/08/21	0.2	417.00	2	422.00	417.00	-1.8	2,468	-0.07%
2023/08/18	1	413.50	56	415.04	417.50	-55	2,451	-2.24%
2023/08/15	1	405.00	1	407.00	404.00	0	2,421	0.00%
2023/08/14	0	0.00	1	405.00	408.00	-1	2,421	-0.04%
2023/08/11	0.4	397.95	0	0.00	398.00	0.4	2,414	0.02%
2023/08/10	1.2	398.92	2	398.50	398.50	-0.8	2,408	-0.03%
2023/08/09	4.1	407.96	10.2	405.51	407.00	-6.1	2,361	-0.26%
2023/08/08	1.2	410.41	0.5	411.59	410.00	0.8	2,362	0.03%
2023/08/07	2	413.74	0.3	415.00	415.00	1.7	2,346	0.07%
2023/08/04	0	429.83	0	0.00	428.00	0	2,307	0.00%
2023/08/02	2.1	441.61	3	441.84	439.00	-1	2,261	-0.04%
2023/08/01	77	430.70	1.1	428.48	432.50	75.9	2,222	3.41%
2023/07/31	0	0.00	2.2	432.88	430.50	-2.2	2,222	-0.10%
2023/07/28	0.3	423.00	2.9	420.89	423.50	-2.6	2,184	-0.12%
2023/07/27	0.2	411.33	2	410.00	409.50	-1.8	2,137	-0.09%
2023/07/26	2	398.50	0.5	404.10	399.50	1.5	2,140	0.07%
2023/07/25	1	405.00	1	405.00	404.00	0	2,162	0.00%
2023/07/24	0	0.00	0	408.50	406.50	0	2,209	0.00%
2023/07/21	0	401.00	0.3	408.77	415.00	-0.3	2,218	-0.01%
2023/07/20	1.1	410.02	2	411.50	410.50	-0.9	2,263	-0.04%
2023/07/19	2	416.25	2	413.00	415.00	0	2,300	0.00%
2023/07/18	0.3	415.10	2.1	414.79	417.50	-1.9	2,328	-0.08%
2023/07/17	2.1	408.45	0.5	402.54	408.50	1.6	2,304	0.07%
2023/07/14	1.3	410.38	5.1	411.60	408.00	-3.8	2,313	-0.16%
2023/07/13	1.5	400.00	9	404.50	399.50	-7.5	2,307	-0.33%
2023/07/12	2.3	394.22	1	395.00	394.50	1.3	2,323	0.06%
2023/07/11	0	0.00	3.1	387.61	390.50	-3.1	2,340	-0.13%
2023/07/10	0	380.00	0	383.50	379.00	0	2,347	0.00%
2023/07/07	1	383.50	0	0.00	383.00	1	2,351	0.04%
2023/07/06	0	387.50	0	0.00	385.00	0	2,357	0.00%
2023/07/05	3	387.33	0	0.00	387.50	3	2,329	0.13%
2023/07/04	0	0.00	1	394.50	393.50	-1	2,306	-0.04%
2023/07/03	0	0.00	2	392.25	392.00	-2	2,315	-0.09%
2023/06/30	5	382.90	0	0.00	387.50	5	2,337	0.21%
2023/06/29	0	0.00	2	393.00	393.00	-2	2,319	-0.09%
2023/06/28	1	386.00	0	0.00	387.00	1	2,343	0.04%
2023/06/27	1	392.00	0	0.00	388.00	1	2,384	0.04%
2023/06/21	1	390.50	1	387.50	391.00	0	2,401	0.00%
2023/06/20	0	394.12	0	0.00	392.00	0	2,385	0.00%
2023/06/16	0	401.50	0.1	401.00	401.00	0	2,419	0.00%
2023/06/15	0	0.00	1	409.00	407.00	-1	2,404	-0.04%
2023/06/14	2.1	406.76	0	0.00	407.00	2.1	2,439	0.09%
2023/06/13	0	407.00	6.1	409.97	414.50	-6.1	2,458	-0.25%
2023/06/09	1	402.96	7	402.71	403.00	-6	2,477	-0.24%
2023/06/08	2	397.00	1	393.64	395.00	1	2,479	0.04%
2023/06/07	0.2	399.00	5.4	399.30	401.50	-5.2	2,477	-0.21%
2023/06/06	0.1	390.00	0	390.50	392.00	0.1	2,475	0.00%
2023/06/05	0.1	386.00	0	0.00	386.50	0.1	2,471	0.00%
2023/06/02	95	385.46	1	386.00	387.00	94	2,473	3.80%
2023/06/01	10	382.50	1	381.50	380.50	9	2,501	0.36%
2023/05/31	17.2	383.50	0	384.00	382.00	17.2	2,508	0.68%
2023/05/30	30	379.87	0.7	381.77	378.00	29.4	2,502	1.17%
2023/05/29	22.6	391.60	8	389.31	388.00	14.5	2,503	0.58%
2023/05/26	0.5	379.00	41	378.35	379.00	-40.5	2,514	-1.61%
2023/05/25	26	375.12	1	375.47	370.50	25	2,617	0.95%
2023/05/24	0	367.00	0	371.00	372.00	0	2,674	0.00%
2023/05/23	1	373.04	0	0.00	373.00	1	2,737	0.04%
2023/05/22	0.2	375.05	0	0.00	375.50	0.2	2,786	0.01%
2023/05/19	0.4	375.00	0	0.00	376.00	0.4	2,806	0.01%
2023/05/18	2	373.76	61	373.52	373.50	-59	2,845	-2.07%
2023/05/17	0	0.00	89	376.06	374.50	-89	2,870	-3.10%
2023/05/16	0	373.00	2	374.00	374.00	-2	2,885	-0.07%
2023/05/15	0	0.00	0.1	370.00	368.00	-0.1	2,925	0.00%
2023/05/11	0	0.00	2	372.00	373.00	-2	2,975	-0.07%
2023/05/10	0.2	368.50	0	370.62	368.50	0.2	3,057	0.01%
2023/05/09	0.1	362.77	20	367.50	364.50	-19.9	3,065	-0.65%
2023/05/08	21	376.14	0	0.00	369.00	21	3,087	0.68%
2023/05/05	0	367.50	10	370.80	366.00	-10	3,097	-0.32%
2023/05/04	1	369.00	0.1	370.50	373.50	0.9	3,154	0.03%
2023/05/03	0	0.00	2	365.25	368.00	-2	3,168	-0.06%
2023/05/02	2.1	361.79	0	0.00	363.50	2.1	3,204	0.06%
2023/04/28	2.7	357.26	0.2	357.62	359.00	2.5	3,255	0.08%
2023/04/27	10.5	354.50	0	0.00	359.00	10.5	3,232	0.32%
2023/04/26	0	344.00	0	0.00	345.00	0	3,181	0.00%
2023/04/25	1.1	345.23	0	0.00	344.50	1.1	3,192	0.03%
2023/04/24	1.2	366.79	1	365.50	367.00	0.2	3,117	0.01%
2023/04/21	2.6	375.41	0	370.00	367.00	2.6	3,078	0.08%
2023/04/20	0	0.00	2	386.50	385.00	-2	3,058	-0.07%
2023/04/19	1.2	389.62	0	0.00	387.00	1.2	3,124	0.04%
2023/04/18	3	394.67	2	399.25	392.50	1	3,169	0.03%
2023/04/17	0	0.00	5	397.39	400.00	-5	3,146	-0.16%
2023/04/14	0	386.00	0	389.00	389.00	0	3,115	0.00%
2023/04/13	0	385.00	0	0.00	383.00	0	3,097	0.00%
2023/04/12	0	0.00	1	389.00	387.00	-1	3,091	-0.03%
2023/04/11	0	0.00	1.6	385.50	385.00	-1.6	3,075	-0.05%
2023/04/10	1	379.99	0	0.00	378.50	1	3,082	0.03%
2023/04/07	0	380.50	0.1	381.00	379.00	-0.1	3,090	0.00%
2023/04/06	2	381.00	0	0.00	380.00	2	3,100	0.06%
2023/03/31	0	0.00	4	388.75	387.50	-4	3,089	-0.13%
2023/03/30	0	0.00	1	381.51	382.50	-1	3,126	-0.03%
2023/03/29	0.1	378.14	1	381.50	379.50	-0.9	3,187	-0.03%
2023/03/28	3.5	381.65	1.2	382.39	380.00	2.3	3,238	0.07%
2023/03/27	5	395.00	0	0.00	393.00	5	3,268	0.15%
2023/03/24	1	397.02	0	398.00	396.00	1	3,350	0.03%
2023/03/22	0.2	397.00	1	397.43	393.50	-0.9	3,410	-0.03%
2023/03/21	1.3	387.63	0.3	388.82	389.00	1	3,433	0.03%
2023/03/20	2	396.74	0	0.00	391.50	2	3,429	0.06%
2023/03/17	0	398.50	5.5	402.12	397.50	-5.4	3,454	-0.16%
2023/03/16	0.2	390.00	1.1	390.91	392.00	-1	3,443	-0.03%
2023/03/15	2	387.50	2.1	391.53	384.00	-0.1	3,477	0.00%
2023/03/14	2.1	378.86	0	0.00	379.00	2.1	3,555	0.06%
2023/03/13	0	381.17	0.2	385.91	386.00	-0.2	3,605	-0.01%
2023/03/10	3.3	380.73	12	379.33	379.50	-8.8	3,649	-0.24%
2023/03/09	1.1	391.97	1	392.50	390.50	0.1	3,713	0.00%
2023/03/08	0	382.00	0.5	383.28	387.00	-0.5	3,807	-0.01%
2023/03/07	1	387.00	1.1	385.91	387.50	-0.1	3,900	0.00%
2023/03/06	3.1	387.46	3	390.50	388.00	0.1	3,973	0.00%
2023/03/03	1	380.00	0	0.00	379.50	1	4,040	0.02%
2023/03/02	0.1	380.38	0.2	374.00	380.00	-0.1	4,160	0.00%
2023/03/01	3	374.50	20	379.50	379.00	-17	4,196	-0.41%
2023/02/24	6.3	380.68	0	0.00	380.00	6.3	4,217	0.15%
2023/02/23	2.2	387.84	18	386.50	382.50	-15.8	4,205	-0.38%
2023/02/22	10	369.45	1	368.02	370.50	9	4,100	0.22%
2023/02/21	9.5	372.17	3.3	374.61	370.50	6.2	4,056	0.15%
2023/02/20	1.1	363.17	2.1	369.09	368.00	-1	4,054	-0.02%
2023/02/17	3	357.17	1	356.50	359.50	2	4,071	0.05%
2023/02/16	2	356.50	2	358.95	359.50	0	4,142	0.00%
2023/02/15	1.3	351.98	1	350.50	353.50	0.3	4,189	0.01%
2023/02/14	1	350.05	1.1	355.78	355.00	0	4,187	0.00%
2023/02/13	12.1	346.24	1.1	346.64	345.00	11	4,217	0.26%
2023/02/10	2	354.25	4	357.13	357.00	-2	4,225	-0.05%
2023/02/09	0	360.19	0	360.50	361.50	0	4,236	0.00%
2023/02/08	1.6	346.26	12.3	355.33	364.50	-10.7	4,221	-0.25%
2023/02/07	2	332.54	0.1	333.00	334.00	1.9	4,159	0.05%
2023/02/06	5.1	336.55	3	337.51	333.00	2.1	4,186	0.05%
2023/02/03	1.1	348.87	2.2	349.62	348.00	-1.1	4,222	-0.03%
2023/02/02	1.9	343.73	7.1	343.41	347.00	-5.2	4,289	-0.12%
2023/02/01	2	326.75	1.2	325.15	329.50	0.8	4,259	0.02%
2023/01/31	1	318.50	0	0.00	320.00	1	4,254	0.02%
2023/01/30	2	323.25	3.4	324.16	323.50	-1.4	4,255	-0.03%
2023/01/17	2.6	316.06	2.1	318.40	316.50	0.5	4,242	0.01%
2023/01/16	12.3	320.09	0	0.00	321.00	12.3	4,267	0.29%
2023/01/13	2.1	325.86	12	325.83	317.50	-9.9	4,297	-0.23%
2023/01/12	21	323.55	2	324.25	323.00	19	4,298	0.44%
2023/01/11	0	0.00	4.8	321.84	323.00	-4.8	4,309	-0.11%
2023/01/10	2	325.22	5.1	325.15	323.50	-3.1	4,349	-0.07%
2023/01/09	3.3	317.52	5.3	315.19	321.00	-2	4,328	-0.05%
2023/01/06	1.1	304.86	11.1	298.30	307.00	-10	4,315	-0.23%
2023/01/05	5	290.80	0	290.00	289.00	5	4,319	0.12%
2023/01/04	4	289.00	0	0.00	289.00	4	4,412	0.09%
2023/01/03	0	288.00	2	285.75	289.00	-2	4,485	-0.04%
2022/12/30	0.1	286.01	0	0.00	281.00	0.1	4,566	0.00%
2022/12/29	0	281.75	0	0.00	282.50	0	4,602	0.00%
2022/12/28	2	286.50	0	288.00	283.00	2	4,670	0.04%
2022/12/27	0.2	295.46	2.1	293.80	293.00	-1.8	4,686	-0.04%
2022/12/23	2	288.00	1	286.00	289.00	1	4,765	0.02%
2022/12/22	0	290.67	1	291.00	290.50	-1	4,830	-0.02%
2022/12/21	0	287.50	0	290.00	285.50	0	4,843	0.00%
2022/12/20	1.1	289.12	1	290.00	286.50	0.1	4,847	0.00%
2022/12/16	1.1	295.13	0.1	297.04	293.00	1.1	4,772	0.02%
2022/12/15	0.3	303.73	0.2	303.75	302.00	0.1	4,708	0.00%
2022/12/14	0.2	300.00	4	296.88	301.50	-3.8	4,701	-0.08%
2022/12/13	4	292.88	2	294.75	292.50	2	4,687	0.04%
2022/12/12	0.1	299.00	0	0.00	299.50	0.1	4,706	0.00%
2022/12/09	2.1	299.52	0	300.50	299.50	2.1	4,708	0.04%
2022/12/08	0	293.68	0	0.00	292.50	0	4,686	0.00%
2022/12/07	2	300.77	0	298.50	297.50	2	4,695	0.04%
2022/12/06	4.2	311.49	3.1	310.38	305.50	1.2	4,686	0.02%
2022/12/05	1	326.01	0.1	326.00	322.50	0.9	4,644	0.02%
2022/12/02	4.1	325.90	1	326.52	326.00	3	4,620	0.07%
2022/12/01	5	328.47	6	330.41	333.00	-1	4,607	-0.02%
2022/11/30	3.1	313.48	0	0.00	317.00	3.1	4,584	0.07%
2022/11/29	1.1	309.28	0.1	312.64	314.50	0.9	4,490	0.02%
2022/11/28	48	319.25	25	323.88	321.50	23	4,403	0.52%
2022/11/25	27	334.60	1.1	343.18	330.50	25.9	4,353	0.60%
2022/11/24	2.2	327.93	7.2	341.69	343.00	-5	4,250	-0.12%
2022/11/23	2	329.00	3	331.13	327.00	-1	4,134	-0.02%
2022/11/22	18	321.00	3.2	320.22	323.50	14.8	4,091	0.36%
2022/11/21	0	0.00	85.1	324.90	325.00	-85.1	4,059	-2.10%
2022/11/18	2.2	321.93	2	321.00	321.00	0.2	4,037	0.00%
2022/11/17	1	318.00	2	320.25	322.50	-1	4,040	-0.02%
2022/11/16	0.2	318.68	10.5	319.59	322.00	-10.3	4,023	-0.26%
2022/11/15	3.1	313.53	2	314.75	315.00	1.1	3,960	0.03%
2022/11/14	1.1	305.05	3.2	308.71	307.50	-2.1	3,900	-0.05%
2022/11/11	1	304.00	5.2	300.10	300.50	-4.2	3,821	-0.11%
2022/11/10	2.1	283.07	1	281.00	283.00	1.1	3,737	0.03%
2022/11/09	1	281.01	1	272.04	284.00	0	3,719	0.00%
2022/11/08	27	276.19	2.2	271.00	268.00	24.8	3,698	0.67%
2022/11/07	0	268.00	8	272.88	274.00	-8	3,674	-0.22%
2022/11/04	1	265.50	0	0.00	267.00	1	3,656	0.03%
2022/11/03	1	263.00	0	0.00	264.00	1	3,673	0.03%
2022/11/02	2	262.75	1	263.00	262.00	1	3,651	0.03%
2022/11/01	0.1	263.95	0	0.00	259.50	0.1	3,623	0.00%
2022/10/31	2	248.25	0.1	243.00	255.00	1.9	3,567	0.05%
2022/10/28	0	0.00	3.1	255.52	255.50	-3.1	3,472	-0.09%
2022/10/27	0	257.00	0.2	255.00	256.50	-0.2	3,470	-0.01%
2022/10/26	3	252.67	2	254.50	254.50	1	3,478	0.03%
2022/10/25	1.2	249.33	0.3	253.52	251.50	0.9	3,493	0.03%
2022/10/24	0	260.50	1.1	262.09	260.00	-1.1	3,518	-0.03%
2022/10/21	0.1	253.34	1	256.50	252.50	-0.9	3,513	-0.03%
2022/10/20	0	250.80	0.1	253.00	253.00	-0.1	3,502	0.00%
2022/10/19	1	251.50	0	255.50	251.50	1	3,477	0.03%
2022/10/18	1	248.01	0	250.56	252.00	1	3,478	0.03%
2022/10/17	1.1	242.35	1	245.50	251.00	0.1	3,463	0.00%
2022/10/14	0.4	248.64	7	247.86	246.00	-6.7	3,481	-0.19%
2022/10/13	4.1	237.83	2.1	242.00	234.00	2	3,482	0.06%
2022/10/12	8.1	241.08	2	244.25	242.00	6.1	3,444	0.18%
2022/10/11	2.2	248.21	1	246.00	247.00	1.2	3,398	0.03%
2022/10/07	4.3	262.16	0.2	263.00	259.50	4.1	3,381	0.12%
2022/10/06	0	0.00	2	284.00	278.50	-2	3,317	-0.06%
2022/10/05	4	285.25	2.2	281.32	279.50	1.9	3,306	0.06%
2022/10/04	3.2	277.12	3	281.33	278.50	0.1	3,310	0.00%
2022/10/03	0	268.50	0	0.00	269.00	0	3,284	0.00%
2022/09/30	0	265.50	0	0.00	270.00	0	3,312	0.00%
2022/09/29	3.1	269.11	9.3	267.52	266.00	-6.2	3,309	-0.19%
2022/09/28	4.2	274.42	14.1	276.25	271.50	-9.9	3,311	-0.30%
2022/09/27	2.1	287.37	0	0.00	289.00	2.1	3,318	0.06%
2022/09/26	0	292.81	1.2	292.50	294.50	-1.2	3,296	-0.04%
2022/09/23	1.1	307.30	0	0.00	303.50	1.1	3,256	0.04%
2022/09/22	2.1	300.82	0	0.00	305.50	2.1	3,268	0.06%
2022/09/21	2	301.52	0	0.00	305.50	2	3,254	0.06%
2022/09/20	14.2	303.29	2.1	302.02	305.00	12.1	3,243	0.37%
2022/09/19	8.1	306.67	1	307.00	306.00	7.1	3,245	0.22%
2022/09/16	0	316.50	1	315.50	318.50	-1	3,208	-0.03%
2022/09/15	0.2	317.50	1	317.04	315.50	-0.8	3,233	-0.03%
2022/09/14	3.7	316.77	2	313.25	321.50	1.7	3,239	0.05%
2022/09/13	2	318.75	0.1	320.81	317.50	2	3,197	0.06%
2022/09/12	8.1	312.75	0	313.50	313.00	8.1	3,167	0.25%
2022/09/08	3	326.33	2	326.76	331.50	1	3,126	0.03%
2022/09/07	2	318.76	0	0.00	319.50	2	3,089	0.07%
2022/09/06	0.2	338.38	3	339.17	330.00	-2.8	3,033	-0.09%
2022/09/05	4.5	332.80	1	332.00	331.00	3.5	2,989	0.12%
2022/09/02	0.1	334.42	0	334.00	332.50	0.1	2,975	0.00%
2022/09/01	3.7	338.48	1	333.00	333.00	2.7	2,956	0.09%
2022/08/31	0	344.50	0	0.00	346.00	0	2,919	0.00%
2022/08/30	1.1	345.00	0.1	346.00	343.00	1	2,919	0.03%
2022/08/29	2.1	343.05	0.1	342.00	342.00	2	2,912	0.07%
2022/08/26	0.1	354.14	1	353.50	353.50	-0.9	2,911	-0.03%
2022/08/25	2	349.75	1	352.00	350.00	1	2,901	0.03%
2022/08/24	2	346.97	0	0.00	343.50	2	2,903	0.07%
2022/08/23	1.1	354.47	0	0.00	352.50	1.1	2,902	0.04%
2022/08/22	1.1	357.45	8	361.38	361.00	-6.9	2,924	-0.24%
2022/08/19	0	366.00	0	0.00	364.50	0	2,932	0.00%
2022/08/18	0	366.50	0	0.00	365.00	0	2,951	0.00%
2022/08/16	1	366.00	1	358.50	361.00	0	2,944	0.00%
2022/08/15	0	364.00	4	362.37	363.00	-4	2,945	-0.13%
2022/08/12	8	345.69	2	344.25	349.50	6	2,931	0.20%
2022/08/11	0	337.50	0	0.00	336.50	0	2,941	0.00%
2022/08/10	1	335.96	0.1	336.00	329.50	0.9	2,947	0.03%
2022/08/09	1	342.06	2	343.75	344.00	-1	2,939	-0.03%
2022/08/08	1	349.00	0	0.00	349.50	1	2,979	0.03%
2022/08/05	2	352.74	0	351.50	352.00	2	2,977	0.07%
2022/08/04	0.1	343.40	0	0.00	344.00	0.1	2,982	0.00%
2022/08/03	0	0.00	1	341.01	343.00	-1	2,981	-0.03%
2022/08/02	2	336.50	5	337.60	339.00	-3	2,960	-0.10%
2022/08/01	9.1	340.67	0.1	334.47	347.00	9	2,923	0.31%
2022/07/29	0	345.21	3.1	345.92	342.00	-3.1	2,882	-0.11%
2022/07/28	0	0.00	2.1	353.67	354.00	-2.1	2,832	-0.07%
2022/07/27	2.1	346.36	1.1	346.45	355.50	1	2,796	0.04%
2022/07/26	3	350.84	5	352.80	352.50	-2	2,774	-0.07%
2022/07/25	1.1	369.64	9	363.61	362.00	-7.9	2,774	-0.28%
2022/07/22	1	370.00	0	0.00	369.00	1	2,767	0.04%
2022/07/21	1	369.00	11	361.73	371.50	-10	2,748	-0.36%
2022/07/20	16.5	354.47	3.1	354.94	354.00	13.4	2,722	0.49%
2022/07/19	0.1	340.00	0	0.00	339.00	0.1	2,694	0.00%
2022/07/18	9	341.89	4	342.37	346.00	5	2,692	0.19%
2022/07/15	16.1	331.53	9	331.78	332.50	7.1	2,657	0.27%
2022/07/14	5	319.80	3	317.83	320.00	2	2,618	0.08%
2022/07/13	0	315.00	12	316.58	313.50	-12	2,625	-0.46%
2022/07/12	5	311.42	0.1	315.00	313.50	4.9	2,599	0.19%
2022/07/11	0	0.00	5	329.00	330.50	-5	2,538	-0.20%
2022/07/08	2	335.52	0	342.00	335.00	2	2,535	0.08%
2022/07/07	1.5	326.99	0	0.00	328.00	1.5	2,512	0.06%
2022/07/06	0	0.00	1.2	313.75	313.00	-1.2	2,472	-0.05%
2022/07/05	6.6	323.28	0.3	326.67	324.00	6.3	2,417	0.26%
2022/07/01	0	348.75	1.1	349.86	347.00	-1.1	2,329	-0.05%
2022/06/30	2.1	360.91	1.2	363.85	363.00	0.9	2,343	0.04%
2022/06/29	1	373.43	1.1	371.86	374.50	-0.1	2,352	0.00%
2022/06/28	3.1	375.45	0	0.00	376.50	3.1	2,343	0.13%
2022/06/27	1.2	394.28	2	394.50	388.00	-0.9	2,332	-0.04%
2022/06/24	1.5	383.00	0.1	381.50	375.00	1.4	2,308	0.06%
2022/06/23	3.1	383.08	1	394.50	381.00	2.1	2,309	0.09%
2022/06/22	4	398.99	2.1	403.83	395.00	1.9	2,268	0.08%
2022/06/21	0	0.00	0.9	412.02	419.00	-0.9	2,259	-0.04%
2022/06/20	0.5	413.98	3.4	410.16	404.50	-2.9	2,263	-0.13%
2022/06/17	3.4	412.85	3.9	418.49	432.00	-0.4	2,241	-0.02%
2022/06/16	2.4	436.35	2.1	439.69	429.50	0.3	2,214	0.01%
2022/06/15	3	427.50	3	430.33	426.00	0	2,233	0.00%
2022/06/14	1.2	426.00	2	428.75	428.50	-0.8	2,265	-0.04%
2022/06/13	2	434.01	2	434.75	433.50	0	2,265	0.00%
2022/06/10	0.1	443.28	4	444.63	445.50	-3.9	2,267	-0.17%
2022/06/09	0.8	449.20	0	0.00	450.00	0.8	2,272	0.03%
2022/06/08	3	448.50	1.1	449.47	451.00	1.9	2,277	0.08%
2022/06/07	1.1	444.82	0	0.00	444.50	1.1	2,282	0.05%
2022/06/06	2	445.00	0.1	446.50	448.50	1.9	2,297	0.08%
2022/06/02	0.1	443.50	1	441.50	441.50	-1	2,296	-0.04%
2022/06/01	0	0.00	0	451.30	446.00	0	2,313	0.00%
2022/05/31	1.1	440.10	2	442.25	445.00	-1	2,306	-0.04%
2022/05/30	2	442.50	4	441.87	443.50	-2	2,306	-0.09%
2022/05/27	2.1	428.69	4.1	427.67	429.50	-2	2,283	-0.09%
2022/05/26	1.1	418.57	0.4	420.79	417.50	0.8	2,308	0.03%
2022/05/25	0.1	428.50	0	0.00	429.00	0.1	2,349	0.00%
2022/05/23	3	432.51	1.1	434.82	430.50	1.9	2,404	0.08%
2022/05/20	0.1	439.50	1.2	436.50	437.50	-1.1	2,416	-0.05%
2022/05/19	2.1	436.38	13	438.27	441.50	-10.9	2,420	-0.45%
2022/05/18	0	0.00	2	434.00	432.00	-2	2,401	-0.08%
2022/05/17	2.2	428.97	1	434.00	431.50	1.2	2,391	0.05%
2022/05/16	1.2	428.15	2.1	428.24	427.00	-1	2,387	-0.04%
2022/05/13	1	415.00	0	0.00	416.50	1	2,355	0.04%
2022/05/12	0	0.00	0.1	411.00	410.50	-0.1	2,364	0.00%
2022/05/11	0	416.00	1	420.00	415.00	-1	2,375	-0.04%
2022/05/10	1.1	415.86	0.1	410.55	414.50	1	2,384	0.04%
2022/05/06	0.1	408.41	2	404.25	409.00	-1.9	2,443	-0.08%
2022/05/05	3	413.01	2	414.00	415.00	1	2,463	0.04%
2022/05/04	1	403.50	0	0.00	405.00	1	2,436	0.04%
2022/05/03	0.1	402.89	0.1	400.00	403.00	0	2,447	0.00%
2022/04/29	2.1	405.27	3	406.83	407.50	-0.9	2,453	-0.04%
2022/04/28	1.7	396.09	3	393.01	395.00	-1.4	2,430	-0.06%
2022/04/27	0	375.00	2	371.04	382.50	-2	2,409	-0.08%
2022/04/26	4	386.62	1.1	382.00	381.00	2.9	2,391	0.12%
2022/04/25	1.2	385.69	2.2	386.63	392.00	-1	2,372	-0.04%
2022/04/22	1.2	395.94	2.1	395.10	395.00	-0.9	2,329	-0.04%
2022/04/20	2	405.50	2	406.50	405.00	0	2,303	0.00%
2022/04/19	0	402.00	1	407.00	400.00	-1	2,302	-0.04%
2022/04/18	0.2	405.00	1	405.00	405.50	-0.9	2,311	-0.04%
2022/04/15	3.1	402.17	0.2	404.25	398.00	2.9	2,318	0.12%
2022/04/14	0.1	415.06	0.1	411.00	416.00	0	2,325	0.00%
2022/04/13	0.4	409.62	2	411.50	413.50	-1.6	2,341	-0.07%
2022/04/12	0	0.00	0.1	400.00	396.00	-0.1	2,319	0.00%
2022/04/11	1.2	396.92	3.1	396.82	396.00	-1.9	2,318	-0.08%
2022/04/08	1	408.00	0	0.00	407.00	1	2,315	0.04%
2022/04/07	1	410.05	0	0.00	407.50	1	2,279	0.05%
2022/04/06	0.1	416.67	0	0.00	413.00	0.1	2,256	0.01%
2022/04/01	1.1	423.07	0	0.00	417.00	1.1	2,220	0.05%
2022/03/31	3	433.00	0.1	433.51	430.50	2.9	2,178	0.13%
2022/03/30	4.1	432.54	1.1	430.41	432.50	3	2,170	0.14%
2022/03/29	0	431.70	0	0.00	432.50	0	2,168	0.00%
2022/03/28	2.2	431.82	0.1	435.00	430.50	2.1	2,149	0.10%
2022/03/25	4	447.38	0	0.00	446.00	4	2,125	0.19%
2022/03/24	2	450.00	0	0.00	452.50	2	2,118	0.09%
2022/03/23	1	458.00	0	0.00	457.50	1	2,115	0.05%
2022/03/22	2	458.01	0.1	458.00	457.50	1.9	2,114	0.09%
2022/03/18	1	452.00	0.1	460.00	455.00	0.9	2,110	0.04%
2022/03/17	0.2	454.46	0	0.00	455.00	0.2	2,071	0.01%
2022/03/16	0	446.00	0	0.00	445.00	0	2,034	0.00%
2022/03/15	1.1	447.37	1.2	449.35	447.50	-0.1	2,010	0.00%
2022/03/14	0.2	470.32	0.1	465.00	465.00	0.1	2,008	0.01%
2022/03/11	0	468.00	1.1	468.55	466.00	-1.1	2,041	-0.05%
2022/03/10	1.2	466.30	2	466.50	469.00	-0.9	2,069	-0.04%
2022/03/09	1.1	450.50	0.2	451.84	451.00	0.9	2,055	0.04%
2022/03/08	0.5	449.93	0.1	447.00	448.00	0.4	2,039	0.02%
2022/03/07	0.2	449.92	117.1	447.07	449.00	-116.9	2,030	-5.76%	大賣/鉅額交易
2022/03/04	2.1	468.59	0	0.00	466.50	2.1	2,044	0.10%
2022/03/03	3.2	480.22	0.2	480.06	477.50	3	2,050	0.15%
2022/03/02	0	0.00	0.1	466.50	472.00	-0.1	2,036	0.00%
2022/03/01	0.3	471.80	1	473.51	474.50	-0.8	2,028	-0.04%
2022/02/25	3	449.50	0	0.00	456.00	3	1,986	0.15%
2022/02/24	1.3	458.00	0.1	463.00	455.00	1.2	1,927	0.06%
2022/02/23	6.1	472.43	2	471.25	472.00	4.1	1,875	0.22%
2022/02/22	2.2	470.89	0.3	473.50	476.00	1.9	1,853	0.10%
2022/02/21	0.1	477.28	0.1	482.50	481.50	0	1,822	0.00%
2022/02/18	2.2	483.40	222.1	481.78	483.00	-219.9	1,812	-12.13%	大賣/鉅額交易
2022/02/17	2.2	495.36	0.1	496.00	489.00	2.2	1,798	0.12%
2022/02/16	2	499.75	1	502.00	503.00	1	1,798	0.06%
2022/02/15	0.2	493.08	0	0.00	490.00	0.2	1,781	0.01%
2022/02/14	4.2	490.48	0.1	492.00	487.50	4.1	1,765	0.23%
2022/02/11	5.1	504.45	1	504.00	504.00	4.1	1,759	0.23%
2022/02/10	2.3	508.41	1	510.00	510.00	1.3	1,746	0.08%
2022/02/09	5	502.30	0.1	514.00	511.00	4.9	1,720	0.28%
2022/02/08	1	509.00	1.1	513.90	514.00	-0.1	1,687	0.00%
2022/02/07	2.1	510.44	1.1	506.73	506.00	1	1,673	0.06%
2022/01/26	2	527.00	0.1	540.00	526.00	2	1,648	0.12%
2022/01/25	0.1	531.36	0	0.00	531.00	0.1	1,660	0.00%
2022/01/24	2	535.00	0	0.00	535.00	2	1,678	0.12%
2022/01/19	1	542.00	0	0.00	541.00	1	1,707	0.06%
2022/01/18	0	0.00	1	542.00	537.00	-1	1,721	-0.06%
2022/01/14	2	529.52	0.1	533.00	532.00	1.9	1,752	0.11%
2022/01/13	2	539.00	0	0.00	540.00	2	1,756	0.11%
2022/01/12	0	0.00	0.1	550.00	543.00	-0.1	1,760	-0.01%
2022/01/11	0.2	547.00	0	0.00	543.00	0.2	1,762	0.01%
2022/01/07	0	551.50	0	0.00	555.00	0	1,748	0.00%
2022/01/06	1.2	555.00	0	0.00	555.00	1.2	1,754	0.07%
2022/01/05	0	0.00	1	563.00	563.00	-1	1,759	-0.06%
2022/01/04	7.2	565.23	10.1	558.04	558.00	-2.9	1,783	-0.16%
2022/01/03	0	573.00	1.1	588.26	573.00	-1.1	1,789	-0.06%
2021/12/30	1	577.00	1	579.01	580.00	0	1,803	0.00%
2021/12/29	0	577.00	0	0.00	578.00	0	1,836	0.00%
2021/12/28	1.1	581.81	2	583.50	583.00	-0.9	1,902	-0.05%
2021/12/27	0	0.00	4.1	576.34	576.00	-4.1	1,926	-0.21%
2021/12/24	2	567.00	0	0.00	564.00	2	1,953	0.10%
2021/12/23	4	568.25	2.1	573.87	572.00	1.9	1,971	0.09%
2021/12/22	0	0.00	2	575.00	573.00	-2	2,006	-0.10%
2021/12/21	1	569.00	3	571.33	569.00	-2	2,008	-0.10%
2021/12/20	3	559.33	0	0.00	553.00	3	2,020	0.15%
2021/12/17	1	562.99	0	0.00	567.00	1	2,050	0.05%
2021/12/16	0	0.00	4	566.33	569.00	-4	2,063	-0.19%
2021/12/14	1	546.00	0	0.00	545.00	1	2,130	0.05%
2021/12/10	1	550.00	0.2	552.00	554.00	0.8	2,151	0.04%
2021/12/09	1	560.99	2	564.00	558.00	-1	2,157	-0.05%
2021/12/07	3	566.67	2	566.00	565.00	1	2,163	0.05%
2021/12/06	0.1	570.00	5.8	570.04	577.00	-5.7	2,133	-0.27%
2021/12/03	0	0.00	1	558.00	555.00	-1	2,110	-0.05%
2021/12/02	0	0.00	0.5	554.00	554.00	-0.5	2,120	-0.03%
2021/12/01	0	0.00	0.2	545.00	549.00	-0.2	2,125	-0.01%
2021/11/30	1	538.00	0	0.00	555.00	1	2,122	0.05%
2021/11/29	2	531.00	2.1	535.26	536.00	-0.1	2,095	0.00%
2021/11/26	0	0.00	1.3	534.80	534.00	-1.3	2,107	-0.06%
2021/11/23	2	537.00	0.1	538.00	544.00	1.9	2,126	0.09%
2021/11/19	1	551.00	1.6	546.88	547.00	-0.6	2,134	-0.03%
2021/11/18	0	549.00	0	0.00	549.00	0	2,147	0.00%
2021/11/17	17	547.47	31.3	551.19	550.00	-14.3	2,155	-0.66%
2021/11/16	3	546.33	0	545.00	549.00	3	2,161	0.14%
2021/11/15	0	0.00	5	537.80	542.00	-5	2,184	-0.23%
2021/11/12	0	0.00	0.1	524.00	523.00	-0.1	2,184	0.00%
2021/11/11	0	0.00	0	520.00	522.00	0	2,186	0.00%
2021/11/10	0.1	517.00	0	0.00	519.00	0.1	2,191	0.00%
2021/11/09	0.2	508.00	6	516.67	511.00	-5.8	2,190	-0.27%
2021/11/08	0	0.00	1	505.00	505.00	-1	2,181	-0.05%
2021/11/05	0	501.00	1	501.00	499.50	-1	2,201	-0.04%
2021/11/04	1	491.00	1	486.00	485.50	0	2,189	0.00%
2021/11/03	1	496.00	3.1	491.63	489.50	-2.1	2,189	-0.10%
2021/11/02	2	495.25	2	500.00	491.50	0	2,204	0.00%
2021/11/01	5	499.00	5	498.30	500.00	0	2,196	0.00%
2021/10/29	4	498.63	2	494.00	499.00	2	2,176	0.09%
2021/10/28	2.3	498.11	3	500.17	500.00	-0.8	2,189	-0.03%
2021/10/27	11	490.77	3	496.17	500.00	8	2,183	0.37%
2021/10/26	2	486.00	1	491.50	487.00	1	2,198	0.05%
2021/10/25	0	0.00	3	487.33	486.00	-3	2,236	-0.13%
2021/10/22	1	471.00	1	475.00	475.00	0	2,260	0.00%
2021/10/21	4	477.50	0	0.00	474.00	4	2,373	0.17%
2021/10/20	1.3	476.84	0	0.00	475.00	1.3	2,413	0.05%
2021/10/19	0.1	475.00	2	478.50	478.00	-1.9	2,433	-0.08%
2021/10/18	3	468.50	6	468.83	462.00	-3	2,443	-0.12%
2021/10/15	1	471.22	1	469.00	469.00	0	2,468	0.00%
2021/10/14	0	458.00	2	461.00	461.50	-2	2,457	-0.08%
2021/10/13	6.1	452.17	2	449.50	448.50	4.1	2,475	0.16%
2021/10/12	1	470.00	0.4	466.42	464.00	0.6	2,451	0.02%
2021/10/08	3	485.17	1	495.50	480.50	2	2,443	0.08%
2021/10/07	1.2	489.99	1	491.50	492.00	0.2	2,414	0.01%
2021/10/06	4.2	475.37	4	477.88	474.50	0.2	2,410	0.01%
2021/10/05	1.1	449.98	1.1	460.43	469.00	0	2,386	0.00%
2021/10/04	0	0.00	1	465.50	465.00	-1	2,335	-0.04%
2021/10/01	4.9	480.55	3.1	479.10	476.50	1.8	2,330	0.08%
2021/09/30	0	487.50	0	0.00	495.50	0	2,323	0.00%
2021/09/29	2.2	478.97	1.1	483.27	486.00	1.1	2,306	0.05%
2021/09/28	5	503.00	0	0.00	502.00	5	2,283	0.22%
2021/09/27	0.1	512.00	0	0.00	513.00	0.1	2,295	0.00%
2021/09/24	2.4	508.24	2	509.00	508.00	0.4	2,304	0.02%
2021/09/23	1.1	508.36	2	510.00	509.00	-0.9	2,272	-0.04%
2021/09/22	5.5	496.77	0.3	491.00	488.50	5.2	2,255	0.23%
2021/09/15	0.1	520.00	0.1	523.00	517.00	-0.1	2,233	0.00%
2021/09/14	1	528.00	1	533.00	529.00	0	2,280	0.00%
2021/09/13	1	539.98	0	0.00	534.00	1	2,301	0.04%
2021/09/10	2	528.50	2	534.50	537.00	0	2,312	0.00%
2021/09/09	2.1	521.76	6	529.83	525.00	-3.9	2,307	-0.17%
2021/09/08	5.6	525.99	11	530.82	525.00	-5.4	2,303	-0.23%
2021/09/07	1	551.00	0.1	551.00	546.00	0.9	2,297	0.04%
2021/09/06	0	0.00	0.1	561.00	557.00	-0.1	2,295	-0.01%
2021/09/02	2.2	570.65	0	0.00	566.00	2.2	2,306	0.09%
2021/09/01	0.1	579.00	4.1	572.43	577.00	-4	2,300	-0.17%
2021/08/31	0	546.00	0	0.00	554.00	0	2,269	0.00%
2021/08/30	0.1	553.00	0	0.00	548.00	0.1	2,272	0.00%
2021/08/27	0.1	540.00	43	538.35	540.00	-42.9	2,260	-1.90%
2021/08/26	3	542.00	1	545.00	542.00	2	2,258	0.09%
2021/08/25	1	554.96	0	0.00	550.00	1	2,265	0.04%
2021/08/24	1	556.00	1	550.05	550.00	0	2,272	0.00%
2021/08/23	2.2	543.70	3	552.67	552.00	-0.9	2,277	-0.04%
2021/08/20	0.2	532.00	2.2	532.73	537.00	-2.1	2,287	-0.09%
2021/08/19	4.1	530.74	1.2	523.29	517.00	2.8	2,325	0.12%
2021/08/18	1	522.00	3	540.67	551.00	-2	2,339	-0.09%
2021/08/17	2	538.50	1.1	529.61	529.00	0.9	2,364	0.04%
2021/08/16	1	544.00	1.1	547.05	545.00	-0.1	2,368	0.00%
2021/08/13	2.1	556.00	1	542.36	542.00	1.1	2,377	0.04%
2021/08/12	2.1	558.33	2	568.50	563.00	0.1	2,373	0.00%
2021/08/11	3.1	569.35	1.1	563.22	563.00	2	2,386	0.08%
2021/08/10	67	582.12	1	582.00	582.00	66	2,413	2.73%
2021/08/09	3.1	589.35	0.1	589.11	586.00	3	2,421	0.12%
2021/08/06	10	609.30	8	607.88	603.00	2	2,448	0.08%
2021/08/05	2	603.50	4	607.75	610.00	-2	2,498	-0.08%
2021/08/04	1	604.00	1	601.00	602.00	0	2,561	0.00%
2021/08/03	4	598.00	4	595.00	600.00	0	2,609	0.00%
2021/08/02	1	594.00	2	588.50	590.00	-1	2,581	-0.04%
2021/07/30	3.1	594.58	2.1	596.29	588.00	1	2,585	0.04%
2021/07/29	3.2	584.13	3.3	597.14	599.00	-0.1	2,593	-0.01%
2021/07/28	6.3	586.79	2.3	583.71	587.00	4	2,560	0.16%
2021/07/27	2.1	605.86	10.1	605.86	613.00	-8	2,545	-0.31%
2021/07/26	3	577.91	4.5	581.24	567.00	-1.4	2,455	-0.06%
2021/07/23	1	565.00	0	0.00	560.00	1	2,422	0.04%
2021/07/22	2.7	574.39	0	0.00	569.00	2.7	2,413	0.11%
2021/07/21	3.3	573.52	2.1	577.64	569.00	1.2	2,431	0.05%
2021/07/20	5	557.40	3.1	551.79	552.00	1.9	2,470	0.08%
2021/07/19	3	556.67	9	559.00	560.00	-6	2,507	-0.24%
2021/07/16	1.2	532.83	2	540.50	545.00	-0.8	2,500	-0.03%
2021/07/15	3.1	527.32	7.1	535.99	538.00	-4	2,548	-0.16%
2021/07/14	2	518.50	1	523.00	521.00	1	2,540	0.04%
2021/07/13	0	0.00	1	529.00	522.00	-1	2,560	-0.04%
2021/07/12	3	519.67	1	523.00	520.00	2	2,558	0.08%
2021/07/09	4	515.00	1	515.00	515.00	3	2,574	0.12%
2021/07/08	1	519.00	2	527.00	524.00	-1	2,619	-0.04%
2021/07/07	1.6	514.38	9.4	524.86	523.00	-7.8	2,641	-0.30%
2021/07/06	1	517.00	3	518.00	516.00	-2	2,656	-0.08%
2021/07/05	1	509.00	8.2	518.63	521.00	-7.2	2,675	-0.27%
2021/07/02	0	0.00	4	502.38	505.00	-4	2,672	-0.15%
2021/07/01	11	494.73	1	492.50	492.50	10	2,681	0.37%
2021/06/30	2	506.00	2	508.00	505.00	0	2,689	0.00%
2021/06/29	1	503.99	3.2	504.88	501.00	-2.2	2,705	-0.08%
2021/06/28	0	501.00	1	502.00	498.00	-1	2,716	-0.04%
2021/06/25	2	505.97	3.1	504.36	496.50	-1	2,791	-0.04%
2021/06/24	2	502.50	31	505.18	510.00	-29	2,815	-1.03%
2021/06/23	11.3	485.39	0	0.00	484.00	11.3	2,839	0.40%
2021/06/22	12.2	489.30	3.1	483.84	487.00	9.1	2,814	0.32%
2021/06/21	14.1	499.79	2.1	500.14	499.50	12	2,801	0.43%
2021/06/18	1	520.97	1	522.00	516.00	0	2,807	0.00%
2021/06/17	1	515.00	0	0.00	519.00	1	2,806	0.04%
2021/06/16	1	517.96	2	520.00	516.00	-1	2,841	-0.03%
2021/06/15	4	519.75	2	522.94	518.00	2	2,880	0.07%
2021/06/11	2	516.00	1	517.00	513.00	1	2,915	0.03%
2021/06/10	48.2	516.98	6.1	515.31	516.00	42.2	2,957	1.43%
2021/06/09	1.1	502.04	1	502.00	497.50	0.1	2,941	0.00%
2021/06/08	2	505.98	5.1	508.56	502.00	-3	2,961	-0.10%
2021/06/07	3.1	493.85	4.1	501.52	504.00	-1	2,996	-0.03%
2021/06/04	0.1	497.08	2	498.75	502.00	-1.9	3,014	-0.06%
2021/06/03	2	500.49	3.1	498.32	500.00	-1.1	3,081	-0.04%
2021/06/02	50	495.13	2.1	498.26	491.50	47.9	3,141	1.53%
2021/06/01	3	504.00	4.2	507.62	506.00	-1.2	3,181	-0.04%
2021/05/31	3	496.17	1	496.00	499.00	2	3,245	0.06%
2021/05/28	6.1	493.76	5	496.80	497.00	1.1	3,268	0.03%
2021/05/27	1	481.03	3	487.50	489.50	-2	3,291	-0.06%
2021/05/26	5.1	480.25	9	484.39	485.50	-3.9	3,290	-0.12%
2021/05/25	13.1	468.35	3	467.33	469.00	10.1	3,265	0.31%
2021/05/24	1	452.51	1	457.50	452.50	0	3,248	0.00%
2021/05/21	2	456.25	1.1	447.09	451.50	0.9	3,303	0.03%
2021/05/20	1.1	450.94	3	447.83	450.00	-1.9	3,327	-0.06%
2021/05/19	2.1	459.56	0	0.00	455.50	2.1	3,365	0.06%
2021/05/18	0.1	476.17	1	451.00	470.00	-0.9	3,374	-0.03%
2021/05/17	2	439.25	3	455.00	439.50	-1	3,408	-0.03%
2021/05/14	3.1	450.79	1.3	456.79	451.50	1.8	3,461	0.05%
2021/05/13	5.1	446.92	4	447.75	450.50	1.1	3,499	0.03%
2021/05/12	1	440.93	1.1	452.91	436.00	-0.1	3,515	0.00%
2021/05/11	7.4	467.33	1.2	478.18	456.00	6.1	3,492	0.18%
2021/05/10	1.1	510.73	0	0.00	504.00	1.1	3,475	0.03%
2021/05/07	1	516.96	0	0.00	516.00	1	3,585	0.03%
2021/05/06	1	518.00	3	507.00	513.00	-2	3,637	-0.05%
2021/05/05	4	502.25	3	505.26	499.00	1	3,665	0.03%
2021/05/04	6	501.92	22.1	514.43	507.00	-16.1	3,691	-0.44%
2021/04/29	0.1	537.00	0	0.00	532.00	0.1	3,705	0.00%
2021/04/28	0	0.00	1	537.00	538.00	-1	3,785	-0.03%
2021/04/27	1	538.00	1	539.00	537.00	0	3,833	0.00%
2021/04/26	5.2	525.40	6	531.83	530.00	-0.8	3,852	-0.02%
2021/04/23	4	505.00	9	512.67	519.00	-5	3,846	-0.13%
2021/04/22	2	498.00	7.1	501.61	500.00	-5.1	3,837	-0.13%
2021/04/21	14.1	505.18	6	504.17	493.50	8.1	3,856	0.21%
2021/04/20	2.1	499.99	3	504.67	505.00	-0.9	3,878	-0.02%
2021/04/19	1	496.10	2	500.50	500.00	-1	3,942	-0.02%
2021/04/16	0	500.00	2	497.00	499.00	-2	4,043	-0.05%
2021/04/15	2	498.00	1	494.00	500.00	1	4,063	0.02%
2021/04/14	1	498.46	3	501.00	497.50	-2	4,104	-0.05%
2021/04/13	2	494.00	1	499.00	488.00	1	4,156	0.02%
2021/04/12	2.1	483.32	2.2	496.05	482.50	-0.1	4,163	0.00%
2021/04/09	1	508.00	4	504.75	499.00	-3	4,179	-0.07%
2021/04/08	1	503.00	1	505.00	502.00	0	4,173	0.00%
2021/04/07	2	499.25	3.1	502.76	504.00	-1.1	4,192	-0.03%
2021/04/06	0	504.44	5.1	504.00	507.00	-5	4,212	-0.12%
2021/04/01	2	495.00	1.1	489.82	490.00	0.9	4,190	0.02%
2021/03/31	18	496.00	0	0.00	494.00	18	4,171	0.43%
2021/03/30	1	496.01	6	497.83	502.00	-5	4,142	-0.12%
2021/03/29	11.1	490.25	10.1	488.20	489.50	1	4,066	0.03%
2021/03/26	5.2	482.24	9	482.69	484.50	-3.9	4,043	-0.10%
2021/03/25	0	0.00	3	451.00	466.50	-3	3,996	-0.08%
2021/03/23	2	461.00	1.1	459.56	458.50	0.9	4,065	0.02%
2021/03/22	0.1	455.99	0.1	454.95	456.00	0	4,064	0.00%
2021/03/19	3	453.19	0	0.00	456.50	3	4,061	0.07%
2021/03/18	2	461.50	3	460.18	462.50	-1	4,036	-0.03%
2021/03/17	5	457.10	0	460.00	453.00	5	4,033	0.12%
2021/03/16	6	453.58	2.5	452.74	452.00	3.5	4,026	0.09%
2021/03/15	1	445.00	1	445.00	442.00	0	4,069	0.00%
2021/03/12	1.1	450.29	4.1	447.52	442.50	-3	4,089	-0.07%
2021/03/11	3	436.07	2	437.75	444.00	1	4,108	0.02%
2021/03/10	5.5	434.45	2.2	432.16	433.00	3.3	4,105	0.08%
2021/03/09	4.2	436.38	7.2	434.10	431.00	-2.9	4,112	-0.07%
2021/03/08	6	454.52	2	444.16	444.00	4	4,095	0.10%
2021/03/05	2	448.96	3	456.33	458.50	-1	4,046	-0.02%
2021/03/04	3.1	444.45	1.1	446.10	450.00	2	4,053	0.05%
2021/03/03	2	462.25	2	458.00	462.50	0	3,993	0.00%
2021/03/02	4	469.25	1.7	472.61	466.00	2.3	3,957	0.06%
2021/02/26	4	463.27	1	462.50	460.00	3	3,945	0.08%
2021/02/25	3	486.50	2	479.25	480.50	1	3,929	0.03%
2021/02/24	4.1	479.66	7	481.93	478.00	-2.9	3,926	-0.07%
2021/02/23	6.2	475.28	1	472.02	482.00	5.2	3,916	0.13%
2021/02/22	5	490.60	12	486.33	487.50	-7	3,888	-0.18%
2021/02/19	35	494.67	1.1	492.04	494.00	33.9	3,884	0.87%
2021/02/18	8	507.75	2	506.00	507.00	6	3,886	0.15%
2021/02/17	7	513.72	6	514.33	515.00	1	3,891	0.03%
2021/02/05	6.1	498.41	7	497.50	495.00	-0.9	3,848	-0.02%
2021/02/04	4	483.59	1.3	482.31	476.50	2.7	3,811	0.07%
2021/02/03	1.3	493.19	3.1	493.90	497.00	-1.8	3,832	-0.05%
2021/02/02	4.1	477.02	4	479.88	482.00	0.1	3,846	0.00%
2021/02/01	0.1	449.50	2	454.50	467.00	-1.9	3,834	-0.05%
2021/01/29	15	461.56	14.2	471.21	451.50	0.9	3,857	0.02%
2021/01/28	2	479.25	0	0.00	480.00	2	3,784	0.05%
2021/01/27	3	491.33	3	488.67	486.00	0	3,819	0.00%
2021/01/26	2	490.99	0.2	498.79	480.00	1.8	3,785	0.05%
2021/01/25	2.1	499.28	3.1	490.37	493.50	-1	3,779	-0.03%
2021/01/22	4	500.50	3.1	503.94	496.00	0.9	3,753	0.02%
2021/01/21	1.1	491.56	4	489.63	497.50	-2.9	3,710	-0.08%
2021/01/20	13.2	473.41	5	472.90	473.50	8.2	3,618	0.23%
2021/01/19	7.1	466.64	3	467.00	469.00	4.1	3,550	0.12%
2021/01/18	0	0.00	0	437.50	441.50	0	3,487	0.00%
2021/01/15	1	444.00	2	451.50	444.00	-1	3,445	-0.03%
2021/01/14	2	445.50	2	449.99	445.00	0	3,474	0.00%
2021/01/13	1	440.00	2.2	443.72	445.00	-1.2	3,426	-0.04%
2021/01/12	1	440.00	5.3	437.60	428.50	-4.3	3,355	-0.13%
2021/01/11	4.1	424.24	16	420.63	431.50	-11.9	3,282	-0.36%
2021/01/08	0	400.00	1	401.00	400.00	-1	3,176	-0.03%
2021/01/07	3	407.50	5	407.60	405.50	-2	3,169	-0.06%
2021/01/06	5.1	397.69	16	398.78	403.50	-10.9	3,150	-0.35%
2021/01/05	0	0.00	0.1	385.63	387.00	-0.1	3,084	0.00%
2021/01/04	1	393.53	0	0.00	388.50	1	3,163	0.03%
2020/12/31	1	391.50	0	0.00	390.50	1	3,174	0.03%
2020/12/30	4.2	387.98	0.1	390.00	391.50	4.2	3,195	0.13%
2020/12/29	9.1	389.42	0.2	394.25	388.00	8.9	3,180	0.28%
2020/12/28	2.3	402.30	0	0.00	397.00	2.3	3,170	0.07%
2020/12/25	1.1	399.09	5.2	406.04	400.50	-4.1	3,191	-0.13%
2020/12/24	1	396.00	0	0.00	396.50	1	3,204	0.03%
2020/12/23	2.1	395.21	2	397.25	397.00	0.1	3,280	0.00%
2020/12/22	8.2	399.59	1	395.50	395.50	7.2	3,336	0.22%
2020/12/21	1	408.00	2.2	411.59	407.00	-1.2	3,356	-0.04%
2020/12/18	3	409.83	5.1	407.77	408.00	-2.1	3,357	-0.06%
2020/12/17	0.2	406.16	5.1	407.20	405.00	-4.9	3,351	-0.15%
2020/12/15	2	390.00	7	389.86	389.00	-5	3,372	-0.15%
2020/12/14	1	395.50	1	398.00	396.50	0	3,403	0.00%
2020/12/11	3.1	389.15	27	393.31	394.50	-23.9	3,507	-0.68%
2020/12/10	6.2	401.30	3.2	399.94	398.00	3	3,509	0.08%
2020/12/09	3.1	402.88	22.1	400.46	409.00	-19	3,518	-0.54%
2020/12/08	13	390.27	3	388.67	389.00	10	3,487	0.29%
2020/12/07	2	380.75	3	383.83	386.50	-1	3,512	-0.03%
2020/12/04	1.1	377.45	1	379.00	381.50	0.1	3,558	0.00%
2020/12/03	4	383.63	2.1	391.24	383.50	1.9	3,626	0.05%
2020/12/02	3	387.67	19.3	386.52	386.00	-16.3	3,646	-0.45%
2020/12/01	1	378.50	0	0.00	378.50	1	3,688	0.03%
2020/11/30	1	377.00	7	377.93	371.00	-6	3,728	-0.16%
2020/11/27	0	0.00	1	369.50	373.50	-1	3,697	-0.03%
2020/11/26	1	370.00	1	371.00	374.50	0	3,720	0.00%
2020/11/25	3	368.50	10	368.50	367.50	-7	3,758	-0.19%
2020/11/24	15	378.03	0	0.00	373.50	15	3,747	0.40%
2020/11/20	1	376.50	1	380.00	379.50	0	3,739	0.00%
2020/11/19	0	0.00	2	381.50	381.00	-2	3,758	-0.05%
2020/11/18	10	376.50	1	378.00	378.00	9	3,757	0.24%
2020/11/17	3.1	374.14	15	376.27	372.00	-11.9	3,811	-0.31%
2020/11/16	7	368.00	5	367.20	369.00	2	3,846	0.05%
2020/11/13	7	358.64	7	358.21	362.50	0	3,877	0.00%
2020/11/12	3	350.33	6	353.50	353.00	-3	3,976	-0.08%
2020/11/11	5.1	345.45	0	0.00	348.00	5.1	3,968	0.13%
2020/11/10	11	351.36	3.1	353.63	348.50	7.9	3,935	0.20%
2020/11/09	10	364.70	4	363.00	362.00	6	3,887	0.15%
2020/11/06	3.4	362.88	5.1	362.79	361.50	-1.8	3,915	-0.04%
2020/11/05	1	354.50	2	354.25	353.00	-1	3,921	-0.03%
2020/11/04	15	349.70	9.1	349.71	358.50	5.9	3,933	0.15%
2020/11/03	4	353.75	0	0.00	353.50	4	3,975	0.10%
2020/11/02	3	348.50	2.1	347.86	348.00	0.9	4,100	0.02%
2020/10/30	0	0.00	2.1	356.80	355.50	-2.1	4,157	-0.05%
2020/10/29	2	357.00	1	358.50	359.00	1	4,213	0.02%
2020/10/28	1	366.00	0	0.00	364.00	1	4,321	0.02%
2020/10/27	0	0.00	1.2	364.09	365.50	-1.2	4,383	-0.03%
2020/10/26	2	367.00	0.1	369.50	364.00	1.9	4,392	0.04%
2020/10/23	2	366.75	3	366.00	365.00	-1	4,395	-0.02%
2020/10/22	11.3	364.88	0	0.00	364.50	11.3	4,418	0.26%
2020/10/21	1	375.50	1	375.50	375.50	0	4,379	0.00%
2020/10/20	4	374.25	3	374.00	376.50	1	4,418	0.02%
2020/10/19	0	0.00	2	376.00	375.00	-2	4,442	-0.05%
2020/10/16	4.2	373.52	3	374.83	374.00	1.2	4,475	0.03%
2020/10/15	5	376.80	9	376.67	378.00	-4	4,517	-0.09%
2020/10/14	3	383.33	1	382.00	382.00	2	4,513	0.04%
2020/10/13	3.1	393.44	5	391.00	390.50	-1.9	4,516	-0.04%
2020/10/12	5	395.20	9	395.06	394.50	-4	4,505	-0.09%
2020/10/08	2	379.00	3	380.83	380.50	-1	4,437	-0.02%
2020/10/07	3	377.67	4	379.63	379.00	-1	4,432	-0.02%
2020/10/06	1	371.00	2	373.00	373.50	-1	4,457	-0.02%
2020/10/05	10	371.45	1	368.50	368.00	9	4,514	0.20%
2020/09/30	1	364.00	1	369.00	368.50	0	4,615	0.00%
2020/09/29	1	371.50	2	368.50	367.00	-1	4,660	-0.02%
2020/09/28	0	0.00	7	367.71	367.00	-7	4,757	-0.15%
2020/09/25	11	358.23	4	356.38	351.50	7	4,771	0.15%
2020/09/24	7	366.29	6	366.83	365.50	1	4,818	0.02%
2020/09/23	2	373.50	2	374.25	374.50	0	4,857	0.00%
2020/09/22	3	370.17	1	373.00	370.50	2	4,910	0.04%
2020/09/21	4	374.50	0	0.00	374.50	4	4,914	0.08%
2020/09/18	0.1	382.00	7	377.07	382.00	-6.9	4,937	-0.14%
2020/09/17	5	370.20	0	0.00	370.50	5	4,929	0.10%
2020/09/16	5	372.80	6	375.17	375.50	-1	4,929	-0.02%
2020/09/15	5	368.40	0	0.00	366.50	5	4,844	0.10%
2020/09/14	0	0.00	4	371.25	372.00	-4	4,880	-0.08%
2020/09/11	2	362.75	5	365.40	366.00	-3	4,862	-0.06%
2020/09/10	5	362.50	5	360.50	359.50	0	4,892	0.00%
2020/09/09	10	360.20	5	360.50	356.00	5	4,888	0.10%
2020/09/08	12	373.13	3	371.00	370.00	9	4,828	0.19%
2020/09/07	2	382.50	18	388.39	381.50	-16	4,757	-0.34%
2020/09/04	10	384.00	2	387.25	381.50	8	4,749	0.17%
2020/09/03	1.1	397.32	5	400.30	400.00	-3.9	4,677	-0.08%
2020/09/02	1	389.50	2	392.50	392.00	-1	4,646	-0.02%
2020/09/01	5	385.10	2	384.75	387.50	3	4,677	0.06%
2020/08/31	3	385.67	1	395.00	380.00	2	4,648	0.04%
2020/08/28	0	0.00	1	385.50	388.50	-1	4,634	-0.02%
2020/08/27	2.1	394.81	0	0.00	390.00	2.1	4,642	0.05%
2020/08/26	1	398.50	2	395.50	397.00	-1	4,705	-0.02%
2020/08/25	0	0.00	2	398.75	397.00	-2	4,805	-0.04%
2020/08/24	5	386.70	6	387.83	393.00	-1	4,871	-0.02%
2020/08/21	46	377.97	47.1	376.62	377.00	-1.1	4,888	-0.02%
2020/08/20	6	380.33	12.2	381.31	373.00	-6.2	4,803	-0.13%
2020/08/19	1	401.00	7	402.36	402.50	-6	4,741	-0.13%
2020/08/18	8	392.25	8	396.81	388.50	0	4,742	0.00%
2020/08/17	1	411.00	2	409.25	410.00	-1	4,702	-0.02%
2020/08/14	0.2	406.50	0	0.00	406.50	0.2	4,742	0.00%
2020/08/13	8	395.31	7	395.50	392.50	1	4,761	0.02%
2020/08/12	15.6	395.67	18.1	392.42	392.50	-2.6	4,866	-0.05%
2020/08/11	3	409.83	3	412.83	408.50	0	4,860	0.00%
2020/08/10	3	407.31	2	402.75	404.00	1	4,851	0.02%
2020/08/07	10	403.50	1	401.00	400.50	9	4,819	0.19%
2020/08/06	13	420.12	10.5	421.29	427.50	2.5	4,728	0.05%
2020/08/05	1	400.50	1	400.50	400.00	0	4,611	0.00%
2020/08/04	0	0.00	3	394.00	398.00	-3	4,524	-0.07%
2020/08/03	1	389.00	2	389.50	390.00	-1	4,509	-0.02%
2020/07/31	3	375.83	7	375.50	374.50	-4	4,472	-0.09%
2020/07/30	16	367.22	1	366.00	367.00	15	4,437	0.34%
2020/07/29	2	358.00	0	0.00	362.00	2	4,469	0.04%
2020/07/28	2	365.25	4	365.88	362.00	-2	4,608	-0.04%
2020/07/27	3	363.67	2	366.00	365.00	1	4,655	0.02%
2020/07/24	5	366.60	0	0.00	360.50	5	4,706	0.11%
2020/07/23	9	365.78	2	370.75	373.00	7	4,708	0.15%
2020/07/22	5	368.90	3	368.50	368.50	2	4,775	0.04%
2020/07/21	1	365.00	6	362.50	365.00	-5	4,768	-0.10%
2020/07/20	0	0.00	3	346.83	351.00	-3	4,764	-0.06%
2020/07/17	6	348.08	12	344.79	342.50	-6	4,832	-0.12%
2020/07/16	3	353.17	12	353.13	350.50	-9	4,842	-0.19%
2020/07/15	7	357.14	5	352.90	350.00	2	4,872	0.04%
2020/07/14	1	355.00	10	355.50	355.00	-9	4,943	-0.18%
2020/07/13	3	360.00	2.4	360.04	360.50	0.6	4,926	0.01%
2020/07/10	7	365.57	23	373.98	359.50	-16	4,898	-0.33%
2020/07/09	24.4	371.54	8	367.38	367.50	16.4	4,878	0.34%
2020/07/08	5	349.60	4	354.00	354.00	1	4,762	0.02%
2020/07/07	13.1	350.50	6	347.00	343.50	7.1	4,697	0.15%
2020/07/06	6	344.83	8	344.51	350.00	-2	4,628	-0.04%
2020/07/03	12	329.75	12	330.46	333.50	0	4,587	0.00%
2020/07/02	14	317.29	15	318.53	317.00	-1	4,552	-0.02%
2020/07/01	5	312.00	12	312.21	314.00	-7	4,521	-0.15%
2020/06/30	5	300.00	0	0.00	299.00	5	4,513	0.11%
2020/06/29	3	298.50	2	300.50	297.50	1	4,618	0.02%
2020/06/24	1	306.50	4	304.75	306.50	-3	4,616	-0.06%
2020/06/23	2	298.25	5	302.50	295.00	-3	4,646	-0.06%
2020/06/22	7	298.07	2	300.25	298.50	5	4,677	0.11%
2020/06/19	0	0.00	15	294.97	295.00	-15	4,726	-0.32%
2020/06/18	1	285.00	2	289.50	286.00	-1	4,719	-0.02%
2020/06/17	3	281.67	18	284.14	284.50	-15	4,758	-0.32%
2020/06/16	5	274.00	0	0.00	274.50	5	4,771	0.10%
2020/06/15	2	270.50	3	275.50	272.00	-1	4,847	-0.02%
2020/06/12	11	267.41	1	270.00	270.50	10	4,888	0.20%
2020/06/11	4	276.25	12	277.58	273.50	-8	4,943	-0.16%
2020/06/09	12	272.83	0	0.00	271.00	12	5,082	0.24%
2020/06/08	3	277.33	9	277.72	275.00	-6	5,151	-0.12%
2020/06/04	2	268.50	2	269.00	268.00	0	5,185	0.00%
2020/06/03	11.1	270.55	12	266.29	266.00	-0.9	5,194	-0.02%
2020/06/02	0	0.00	1	269.50	268.00	-1	5,195	-0.02%
2020/06/01	5	268.60	3	269.83	269.50	2	5,138	0.04%
2020/05/29	0	0.00	3	259.33	258.50	-3	5,054	-0.06%
2020/05/28	8	255.13	8	255.25	254.50	0	5,008	0.00%
2020/05/27	3	252.00	2	253.00	251.00	1	5,048	0.02%
2020/05/26	3	250.83	2	251.25	251.00	1	5,116	0.02%
2020/05/25	4	243.38	0	0.00	247.00	4	5,152	0.08%
2020/05/22	9	249.44	18	248.89	246.50	-9	5,127	-0.18%
2020/05/21	23	260.07	1	261.00	260.50	22	5,058	0.43%
2020/05/20	1	261.00	1	258.00	255.50	0	4,996	0.00%
2020/05/19	3	257.67	7	262.36	256.00	-4	4,936	-0.08%
2020/05/18	4	251.50	8	251.25	250.00	-4	4,783	-0.08%
2020/05/15	0	0.00	0.2	246.00	245.50	-0.2	4,734	-0.01%
2020/05/14	0	247.00	15	247.93	246.00	-15	4,680	-0.32%
2020/05/13	0	0.00	1	246.00	251.50	-1	4,679	-0.02%
2020/05/12	6	247.17	2	245.50	244.00	4	4,640	0.09%
2020/05/11	13	251.31	2	251.00	250.00	11	4,634	0.24%
2020/05/08	0	0.00	1	250.00	250.50	-1	4,630	-0.02%
2020/05/07	3	250.33	1	249.50	249.50	2	4,603	0.04%
2020/05/05	3	240.67	3	242.33	242.00	0	4,623	0.00%
2020/05/04	8	244.00	6	244.58	242.00	2	4,605	0.04%
2020/04/30	3.4	255.74	7	256.07	257.50	-3.6	4,468	-0.08%
2020/04/29	4	242.25	3	244.83	246.50	1	4,413	0.02%
2020/04/28	5	237.80	0	0.00	236.50	5	4,357	0.11%
2020/04/27	5	239.00	1	236.50	236.00	4	4,386	0.09%
2020/04/24	4	232.88	1	233.50	231.50	3	4,312	0.07%
2020/04/23	5	236.70	43	236.63	235.50	-38	4,387	-0.87%
2020/04/22	28	238.39	6	238.92	241.00	22	4,371	0.50%
2020/04/21	3	232.17	5	235.00	233.50	-2	4,297	-0.05%
2020/04/20	7	233.36	6	233.50	233.00	1	4,310	0.02%
2020/04/17	23	234.20	4	231.75	230.50	19	4,321	0.44%
2020/04/16	1	226.50	0	0.00	222.50	1	4,218	0.02%
2020/04/14	1	220.00	3	222.50	223.00	-2	4,233	-0.05%
2020/04/13	2	217.25	0	0.00	216.00	2	4,237	0.05%
2020/04/09	0	0.00	2.3	218.13	219.00	-2.3	4,326	-0.05%
2020/04/08	2	217.50	1	220.50	218.00	1	4,374	0.02%
2020/04/07	4	220.75	1	219.00	219.50	3	4,349	0.07%
2020/04/06	0	0.00	1	219.50	220.00	-1	4,294	-0.02%
2020/04/01	7	217.00	0	0.00	213.00	7	4,264	0.16%
2020/03/31	139.2	212.32	9	210.06	218.50	130.2	4,196	3.10%	大買/鉅額交易
2020/03/30	3	197.83	0	0.00	199.00	3	4,068	0.07%
2020/03/27	1	203.50	5	207.20	201.00	-4	4,021	-0.10%
2020/03/26	3.2	199.14	7	200.00	201.00	-3.8	3,918	-0.10%
2020/03/25	3	191.00	4	192.88	191.00	-1	3,879	-0.03%
2020/03/24	2	178.00	0	0.00	178.00	2	3,862	0.05%
2020/03/23	0	0.00	1	171.50	168.50	-1	3,868	-0.03%
2020/03/20	3	171.33	6	170.67	171.00	-3	3,929	-0.08%
2020/03/19	5	171.30	2	165.00	162.00	3	3,879	0.08%
2020/03/18	5	181.60	3	181.50	180.00	2	3,777	0.05%
2020/03/17	1	189.50	11	184.32	184.50	-10	3,724	-0.27%
2020/03/16	3	193.00	0.2	188.00	187.00	2.8	3,647	0.08%
2020/03/13	1	198.00	1	193.00	201.50	0	3,552	0.00%
2020/03/12	5	211.40	2	209.00	205.00	3	3,481	0.09%
2020/03/11	5	229.00	1	228.00	225.00	4	3,406	0.12%
2020/03/10	0	0.00	1	229.50	228.00	-1	3,399	-0.03%
2020/03/09	1	230.50	0	0.00	229.50	1	3,361	0.03%
2020/03/05	1	233.50	4	235.25	237.50	-3	3,348	-0.09%
2020/03/04	1	230.00	2	229.50	229.00	-1	3,339	-0.03%
2020/03/03	2	228.50	1	230.00	228.50	1	3,323	0.03%
2020/03/02	1	222.50	2	220.00	225.00	-1	3,316	-0.03%
2020/02/27	3	227.67	5	227.10	225.00	-2	3,275	-0.06%
2020/02/26	1	234.50	2	233.25	236.00	-1	3,258	-0.03%
2020/02/25	8	240.31	2	236.00	239.00	6	3,232	0.19%
2020/02/24	6	240.67	0	0.00	239.00	6	3,208	0.19%
2020/02/21	2	246.25	0	0.00	245.50	2	3,223	0.06%
2020/02/20	9	250.50	0	0.00	249.50	9	3,277	0.27%
2020/02/19	3	254.00	2	253.25	254.50	1	3,262	0.03%
2020/02/18	4	251.00	2	253.50	252.00	2	3,286	0.06%
2020/02/17	1	255.00	0	0.00	254.00	1	3,303	0.03%
2020/02/14	0	0.00	3	257.50	257.00	-3	3,306	-0.09%
2020/02/13	1	253.50	2	253.00	253.00	-1	3,304	-0.03%
2020/02/11	0	0.00	2.1	248.29	248.00	-2.1	3,291	-0.06%
2020/02/10	4	245.75	5	243.80	245.00	-1	3,359	-0.03%
2020/02/07	6	251.42	0	0.00	249.50	6	3,395	0.18%
2020/02/06	6	254.42	5	254.90	257.50	1	3,419	0.03%
2020/02/05	2	244.75	2	246.25	244.00	0	3,437	0.00%
2020/02/04	1	244.50	1	245.00	248.00	0	3,449	0.00%
2020/02/03	1	238.50	1	238.50	243.50	0	3,474	0.00%
2020/01/31	0	0.00	1	250.00	247.50	-1	3,468	-0.03%
2020/01/30	3	247.83	1	246.50	245.00	2	3,478	0.06%
2020/01/20	1	262.00	0	0.00	260.50	1	3,428	0.03%
2020/01/17	5	267.40	15	266.73	262.00	-10	3,452	-0.29%
2020/01/16	7.2	250.79	1	250.50	257.50	6.2	3,395	0.18%
2020/01/15	3	255.50	1	257.50	254.00	2	3,396	0.06%
2020/01/14	2	256.75	6	261.17	261.50	-4	3,417	-0.12%
2020/01/13	3	252.50	8.1	251.01	257.50	-5.1	3,384	-0.15%
2020/01/10	5	243.50	4	247.88	248.00	1	3,375	0.03%
2020/01/09	14	241.61	20	247.15	246.00	-6	3,405	-0.18%
2020/01/08	2	239.50	3	237.00	237.00	-1	3,393	-0.03%
2020/01/07	7	242.14	3	246.17	235.50	4	3,409	0.12%
2020/01/06	8	244.50	4.1	244.49	243.50	3.9	3,411	0.11%
2020/01/03	7.1	250.83	21	245.69	250.00	-13.9	3,448	-0.40%
2020/01/02	1	244.50	14	244.68	248.50	-13	3,418	-0.38%
2019/12/31	2	238.50	0	0.00	235.00	2	3,413	0.06%
2019/12/30	7	235.86	2	235.75	236.00	5	3,539	0.14%
2019/12/27	5	239.10	2	240.00	239.00	3	3,598	0.08%
2019/12/25	5	235.00	1	234.00	235.50	4	3,731	0.11%
2019/12/24	3	235.83	2.3	235.61	236.00	0.8	3,773	0.02%
2019/12/23	1	239.50	0	0.00	238.00	1	3,910	0.03%
2019/12/20	3	238.17	1	240.50	239.50	2	3,953	0.05%
2019/12/19	9	240.94	6	239.67	239.00	3	4,001	0.07%
2019/12/18	6	246.25	0	0.00	248.00	6	4,006	0.15%
2019/12/17	4.2	245.03	17	246.74	250.00	-12.8	3,983	-0.32%
2019/12/16	10	235.05	14	238.11	239.00	-4	3,953	-0.10%
2019/12/13	1	233.00	2	234.50	234.00	-1	4,023	-0.02%
2019/12/12	2	232.50	0	0.00	232.50	2	4,068	0.05%
2019/12/11	5	232.20	0	0.00	233.50	5	4,085	0.12%
2019/12/10	2	233.00	0	0.00	232.00	2	4,102	0.05%
2019/12/09	2	231.00	2	231.50	230.50	0	4,112	0.00%
2019/12/06	3	227.50	5	226.50	226.00	-2	4,117	-0.05%
2019/12/05	7	223.14	0	0.00	223.50	7	4,116	0.17%
2019/12/03	0	0.00	1	227.00	227.00	-1	4,139	-0.02%
2019/12/02	0	0.00	2	223.50	225.50	-2	4,202	-0.05%
2019/11/29	1	234.50	0	0.00	230.50	1	4,207	0.02%
2019/11/28	1	238.50	1	238.00	239.00	0	4,225	0.00%
2019/11/27	8	236.69	3	238.00	238.50	5	4,273	0.12%
2019/11/26	0	0.00	1	236.00	234.50	-1	4,306	-0.02%
2019/11/25	0	0.00	1	235.50	233.00	-1	4,365	-0.02%
2019/11/22	6	232.67	6	232.50	232.50	0	4,411	0.00%
2019/11/21	0	0.00	1	229.00	228.00	-1	4,425	-0.02%
2019/11/20	1	229.50	4	232.75	230.50	-3	4,425	-0.07%
2019/11/19	0	0.00	10	232.00	234.00	-10	4,426	-0.23%
2019/11/18	1	227.50	0	0.00	227.00	1	4,450	0.02%
2019/11/15	0	0.00	2	226.50	226.00	-2	4,529	-0.04%
2019/11/14	1	221.00	0	0.00	221.50	1	4,538	0.02%
2019/11/13	0	0.00	1	226.50	225.50	-1	4,530	-0.02%
2019/11/12	1	223.00	0	0.00	223.50	1	4,585	0.02%
2019/11/08	3	230.50	4	225.88	225.00	-1	4,597	-0.02%
2019/11/07	2	231.75	6	232.42	228.00	-4	4,626	-0.09%
2019/11/06	2	230.25	15	230.23	231.00	-13	4,572	-0.28%
2019/11/05	8.3	225.88	4	226.14	228.50	4.3	4,557	0.09%
2019/11/04	14.3	225.21	2	224.25	224.00	12.3	4,552	0.27%
2019/11/01	0	0.00	3.3	228.77	229.00	-3.3	4,518	-0.07%
2019/10/31	0	0.00	0	227.50	226.50	0	4,640	0.00%
2019/10/30	5	226.80	0	0.00	226.00	5	4,746	0.11%
2019/10/29	4	228.25	0	0.00	226.50	4	4,812	0.08%
2019/10/25	3	233.33	1	230.00	230.00	2	4,904	0.04%
2019/10/24	2	233.75	4	235.38	237.50	-2	4,895	-0.04%
2019/10/23	3	233.00	4	233.00	233.50	-1	4,904	-0.02%
2019/10/22	9	232.11	3	229.50	230.00	6	4,964	0.12%
2019/10/21	1	232.00	1	235.00	232.00	0	4,992	0.00%
2019/10/17	4	232.75	12	235.63	236.50	-8	4,996	-0.16%
2019/10/16	3	230.33	1	231.50	229.00	2	4,983	0.04%
2019/10/15	1	233.00	1	228.00	228.00	0	4,973	0.00%
2019/10/14	7	229.29	1	229.50	228.00	6	4,948	0.12%
2019/10/09	1	230.00	1	230.00	230.50	0	4,931	0.00%
2019/10/08	7	236.07	2	235.00	233.50	5	4,954	0.10%
2019/10/07	8	241.31	4	243.25	237.50	4	5,032	0.08%
2019/10/04	8.2	240.88	9	239.72	241.00	-0.8	5,070	-0.02%
2019/10/03	0.1	236.00	7	234.79	236.00	-6.9	4,977	-0.14%
2019/10/02	6	233.92	18	233.36	236.00	-12	4,939	-0.24%
2019/10/01	5.1	230.29	2	230.75	230.00	3.1	4,941	0.06%
2019/09/27	6.4	233.35	2	231.75	230.00	4.4	4,924	0.09%
2019/09/26	3	232.83	3	232.83	233.50	0	4,924	0.00%
2019/09/25	1	224.50	0	0.00	223.50	1	4,868	0.02%
2019/09/24	0	0.00	3	228.67	228.50	-3	4,868	-0.06%
2019/09/23	0	0.00	4	227.63	228.00	-4	4,874	-0.08%
2019/09/20	3	224.50	2	224.50	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	5	220.70	3	225.00	222.00	2	4,875	0.04%
2019/09/17	0	0.00	11	219.14	218.00	-11	4,794	-0.23%
2019/09/16	5	211.00	3	212.33	211.00	2	4,817	0.04%
2019/09/12	8	216.00	6	215.67	215.50	2	4,817	0.04%
2019/09/11	0	0.00	2	214.25	215.00	-2	4,858	-0.04%
2019/09/10	1	214.00	0	0.00	211.50	1	4,880	0.02%
2019/09/09	1	217.50	0	0.00	215.00	1	4,880	0.02%
2019/09/05	4	215.13	9	216.39	213.50	-5	4,992	-0.10%
2019/09/04	1	220.00	5.2	218.94	220.00	-4.2	5,062	-0.08%
2019/09/03	1	218.50	1	221.00	214.00	0	5,084	0.00%
2019/09/02	3	217.83	3	218.83	218.00	0	5,175	0.00%
2019/08/30	2	213.50	3	214.17	215.00	-1	5,211	-0.02%
2019/08/29	2	203.00	2	205.50	208.50	0	5,227	0.00%
2019/08/28	3	202.17	4	202.50	203.00	-1	5,235	-0.02%
2019/08/27	1	205.50	1	207.50	205.50	0	5,257	0.00%
2019/08/26	6	208.25	1	206.50	206.50	5	5,258	0.10%
2019/08/23	5	214.00	5	214.50	214.50	0	5,300	0.00%
2019/08/22	0	0.00	1	215.50	212.50	-1	5,328	-0.02%
2019/08/21	5	213.80	0	0.00	211.00	5	5,378	0.09%
2019/08/20	1	217.00	10	218.20	217.00	-9	5,437	-0.17%
2019/08/19	1	210.00	1	207.50	211.00	0	5,407	0.00%
2019/08/16	2	207.50	1	207.50	206.00	1	5,411	0.02%
2019/08/15	1	209.00	0	0.00	207.50	1	5,480	0.02%
2019/08/14	4	212.25	1	209.00	207.00	3	5,489	0.05%
2019/08/12	2	210.25	4	210.63	208.50	-2	5,604	-0.04%
2019/08/07	9	205.72	0	0.00	204.50	9	5,655	0.16%
2019/08/06	0	0.00	2	207.00	205.00	-2	5,659	-0.04%
2019/08/05	4	206.13	2	208.00	203.50	2	5,660	0.04%
2019/08/02	10	207.50	6	208.17	207.00	4	5,649	0.07%
2019/08/01	35	216.70	3	215.83	215.00	32	5,539	0.58%
2019/07/31	1	205.50	1.1	207.32	209.50	-0.1	5,524	0.00%
2019/07/30	8	211.81	0	0.00	209.00	8	5,528	0.14%
2019/07/26	1	219.50	0	0.00	219.00	1	5,600	0.02%
2019/07/25	2	220.75	0	0.00	219.50	2	5,654	0.04%
2019/07/24	5	220.10	5	222.00	221.00	0	5,687	0.00%
2019/07/23	4	231.25	2	232.25	226.00	2	5,628	0.04%
2019/07/22	5	230.30	5	232.30	232.00	0	5,574	0.00%
2019/07/19	1	221.50	1	226.50	226.50	0	5,531	0.00%
2019/07/18	12	219.92	41	218.83	219.00	-29	5,510	-0.53%
2019/07/17	10	223.25	10	223.00	223.00	0	5,513	0.00%
2019/07/16	1	223.00	0	0.00	222.50	1	5,517	0.02%
2019/07/15	11	224.23	0	0.00	226.00	11	5,528	0.20%
2019/07/12	10	225.30	10	225.75	225.50	0	5,548	0.00%
2019/07/11	23	220.83	22	221.61	221.00	1	5,503	0.02%
2019/07/10	22	225.77	95.1	220.10	219.00	-73.1	5,397	-1.35%
2019/07/09	0	0.00	3	226.00	227.00	-3	5,281	-0.06%
2019/07/08	14	231.57	65	226.88	226.00	-51	5,268	-0.97%
2019/07/05	18	230.53	16	229.81	230.00	2	5,309	0.04%
2019/07/04	11	235.73	10	231.00	231.00	1	5,262	0.02%
2019/07/03	5	235.70	2	239.50	234.50	3	5,226	0.06%
2019/07/02	1	245.00	7	239.07	245.00	-6	5,207	-0.12%
2019/07/01	7	234.07	7	234.79	233.50	0	5,143	0.00%
2019/06/28	8	232.25	2	229.50	228.50	6	5,176	0.12%
2019/06/27	1	239.00	8	232.50	239.00	-7	5,122	-0.14%
2019/06/26	10	223.50	12	221.83	223.50	-2	5,014	-0.04%
2019/06/25	3	219.67	1	223.00	221.00	2	5,004	0.04%
2019/06/24	5	224.80	2	225.00	225.00	3	4,955	0.06%
2019/06/21	3	231.67	12	231.67	229.50	-9	4,946	-0.18%
2019/06/20	1	227.00	1	226.50	228.50	0	4,888	0.00%
2019/06/19	0	0.00	5.5	226.91	227.00	-5.5	4,870	-0.11%
2019/06/18	21	221.26	29	220.02	221.00	-8	4,838	-0.17%
2019/06/17	4	220.75	4	219.75	221.00	0	4,833	0.00%
2019/06/14	0.5	221.50	2	226.50	221.50	-1.5	4,904	-0.03%
2019/06/13	9	221.94	9	222.17	221.00	0	4,860	0.00%
2019/06/12	6	220.42	4	217.88	220.00	2	4,823	0.04%
2019/06/11	4	215.13	6	214.83	215.00	-2	4,716	-0.04%
2019/06/10	8.1	211.60	11.5	213.80	218.50	-3.4	4,648	-0.07%
2019/06/06	28	204.57	2	205.75	204.00	26	4,553	0.57%
2019/06/05	2	211.50	3	210.00	205.50	-1	4,532	-0.02%
2019/06/04	1	207.00	2	208.00	205.50	-1	4,554	-0.02%
2019/06/03	16	205.28	3	204.50	206.00	13	4,521	0.29%
2019/05/31	6	199.92	2	200.25	200.00	4	4,431	0.09%
2019/05/29	10	192.50	10	193.50	193.50	0	4,363	0.00%
2019/05/28	2	191.00	1	191.00	194.00	1	4,365	0.02%
2019/05/27	5	193.60	8.2	197.60	189.00	-3.2	4,352	-0.07%
2019/05/24	1	206.50	2	205.25	202.00	-1	4,257	-0.02%
2019/05/23	9.5	205.63	3	206.00	206.00	6.5	4,238	0.15%
2019/05/22	8	211.06	8	211.50	211.00	0	4,229	0.00%
2019/05/21	4	200.63	2	201.25	200.50	2	4,195	0.05%
2019/05/20	5	202.60	4	203.63	206.50	1	4,190	0.02%
2019/05/17	5	212.80	5	209.20	210.50	0	4,158	0.00%
2019/05/16	0.1	215.00	1	231.50	215.00	-0.9	4,159	-0.02%
2019/05/15	2	222.00	7.3	220.86	226.00	-5.3	4,189	-0.13%
2019/05/14	8	217.44	2	220.75	219.00	6	4,210	0.14%
2019/05/13	6	216.92	1.2	218.74	217.50	4.9	4,258	0.11%
2019/05/10	4	225.13	5	229.00	225.50	-1	4,290	-0.02%
2019/05/09	1	223.50	3	226.00	225.50	-2	4,334	-0.05%
2019/05/08	8	232.25	3	234.17	230.00	5	4,341	0.12%
2019/05/07	1	222.00	2	229.75	232.50	-1	4,217	-0.02%
2019/05/06	2.1	217.62	3	219.67	220.50	-0.9	4,181	-0.02%
2019/05/03	2.2	216.10	2	217.25	219.00	0.2	4,168	0.00%
2019/05/02	6	209.75	6	210.25	205.50	0	4,046	0.00%
2019/04/30	6.1	208.35	8	206.81	209.00	-1.9	3,963	-0.05%
2019/04/29	2.1	199.76	1	199.50	200.50	1.1	3,886	0.03%
2019/04/26	2	200.75	2	203.75	203.50	0	3,904	0.00%
2019/04/25	0	0.00	1	206.00	207.00	-1	3,971	-0.03%
2019/04/23	2	201.25	1	202.50	203.50	1	4,023	0.02%
2019/04/22	1	206.50	0	0.00	207.00	1	4,007	0.02%
2019/04/19	0	0.00	8	200.94	200.50	-8	4,023	-0.20%
2019/04/18	1	197.50	9	196.94	197.50	-8	4,009	-0.20%
2019/04/17	1	191.00	7	191.14	192.50	-6	3,996	-0.15%
2019/04/16	0	0.00	5	193.50	190.50	-5	4,022	-0.12%
2019/04/15	8	193.69	1.3	194.51	193.50	6.7	4,004	0.17%
2019/04/12	5	189.90	0	0.00	191.50	5	4,006	0.12%
2019/04/11	10	193.90	4	195.38	193.00	6	3,982	0.15%
2019/04/10	0	0.00	2	190.50	191.50	-2	3,934	-0.05%
2019/04/09	1	191.50	10	191.75	192.00	-9	3,926	-0.23%
2019/04/08	0	0.00	5	191.10	191.50	-5	3,903	-0.13%
2019/04/02	5	191.30	5	190.70	192.00	0	3,840	0.00%
2019/04/01	4	184.25	7.3	185.55	185.00	-3.3	3,784	-0.09%
2019/03/29	0	0.00	3	180.33	182.00	-3	3,739	-0.08%
2019/03/28	1	176.50	10	177.00	176.00	-9	3,746	-0.24%
2019/03/27	1	180.00	1	179.00	180.50	0	3,755	0.00%
2019/03/26	1	179.00	8	177.94	179.00	-7	3,762	-0.19%
2019/03/25	3	173.83	0	0.00	175.00	3	3,763	0.08%
2019/03/22	1	178.50	5	179.90	180.00	-4	3,746	-0.11%
2019/03/21	2	178.00	1	180.00	178.00	1	3,768	0.03%
2019/03/20	2	179.00	9	179.56	177.00	-7	3,806	-0.18%
2019/03/19	0	0.00	3	175.67	179.00	-3	3,777	-0.08%
2019/03/18	57	170.62	48	171.84	172.00	9	3,694	0.24%
2019/03/15	20	168.50	5	169.50	168.50	15	3,652	0.41%
2019/03/13	0	0.00	2	170.25	170.00	-2	3,662	-0.05%
2019/03/12	2	168.75	1	171.00	167.50	1	3,666	0.03%
2019/03/11	3	167.17	1	169.00	167.00	2	3,678	0.05%
2019/03/08	2	162.50	0	0.00	165.00	2	3,701	0.05%
2019/03/07	2	171.25	0.1	167.50	166.00	1.9	3,634	0.05%
2019/03/06	8	173.50	0	0.00	174.50	8	3,732	0.21%
2019/02/27	1	178.50	0	0.00	178.00	1	3,715	0.03%
2019/02/26	2	181.25	2	182.00	180.00	0	3,688	0.00%
2019/02/25	0	0.00	1	176.00	177.00	-1	3,620	-0.03%
2019/02/22	1	173.00	0	0.00	173.00	1	3,611	0.03%
2019/02/20	2	172.25	8	173.88	173.00	-6	3,553	-0.17%
2019/02/19	9	171.33	2	177.00	174.00	7	3,518	0.20%
2019/02/15	11	177.00	11	173.41	176.00	0	3,487	0.00%
2019/02/14	2	174.75	6	175.75	176.50	-4	3,419	-0.12%
2019/02/13	2	170.25	0	0.00	168.50	2	3,334	0.06%
2019/02/12	1	169.00	2	168.75	172.00	-1	3,290	-0.03%
2019/02/11	1	163.00	2	162.75	163.50	-1	3,199	-0.03%
2019/01/30	58.2	160.00	9	157.06	163.50	49.2	3,116	1.58%
2019/01/29	10	157.60	7	159.36	160.00	3	3,024	0.10%
2019/01/28	1	154.50	1	155.50	155.00	0	2,976	0.00%
2019/01/25	0	0.00	11	155.55	156.50	-11	3,021	-0.36%
2019/01/24	1	150.00	4	153.88	156.00	-3	3,063	-0.10%
2019/01/21	15	152.53	4	149.50	150.00	11	3,065	0.36%
2019/01/18	2	150.50	3	152.33	152.50	-1	3,080	-0.03%
2019/01/17	2	154.50	6	153.58	148.00	-4	3,038	-0.13%
2019/01/16	5	152.00	3	152.33	153.50	2	2,956	0.07%
2019/01/15	1	149.00	14	149.36	151.00	-13	2,932	-0.44%
2019/01/14	1	144.00	4	146.63	146.50	-3	2,893	-0.10%
2019/01/11	2	147.00	0	0.00	146.50	2	2,894	0.07%
2019/01/09	0	0.00	2	143.25	144.50	-2	2,854	-0.07%
2019/01/08	0	0.00	2	140.50	139.50	-2	2,835	-0.07%
2019/01/02	3	139.17	0.3	137.00	137.50	2.8	2,918	0.09%
2018/12/27	0	0.00	1	140.50	142.00	-1	3,076	-0.03%
2018/12/26	2	139.50	1	138.50	138.00	1	3,102	0.03%
2018/12/25	0	0.00	1	140.50	140.50	-1	3,138	-0.03%
2018/12/21	1	142.50	100	141.00	141.00	-99	3,259	-3.04%
2018/12/20	0.2	145.50	4	146.25	146.00	-3.8	3,253	-0.12%
2018/12/19	2	145.25	2	146.00	145.00	0	3,229	0.00%
2018/12/18	7	145.50	4	147.38	147.50	3	3,235	0.09%
2018/12/14	0.5	144.50	2	143.75	145.00	-1.5	3,288	-0.05%
2018/12/13	2	145.25	1	144.50	146.00	1	3,276	0.03%
2018/12/12	0	0.00	4	139.13	140.00	-4	3,264	-0.12%
2018/12/11	4	137.88	1	137.50	136.50	3	3,271	0.09%
2018/12/07	1	138.50	0	0.00	138.50	1	3,336	0.03%
2018/12/06	0	0.00	1	137.00	138.00	-1	3,364	-0.03%
2018/12/04	1	143.00	2	142.00	141.00	-1	3,352	-0.03%
2018/12/03	13	147.88	12	147.25	148.00	1	3,324	0.03%
2018/11/30	0	0.00	6	140.67	141.50	-6	3,270	-0.18%
2018/11/29	3	140.17	1	141.00	141.00	2	3,269	0.06%
2018/11/28	5	133.60	3	131.67	134.00	2	3,120	0.06%
2018/11/23	9	125.06	0	0.00	125.50	9	3,087	0.29%
2018/11/22	0	0.00	1	127.00	125.00	-1	3,095	-0.03%
2018/11/21	3	125.50	1	125.00	125.00	2	3,103	0.06%
2018/11/16	22	126.39	1.1	127.66	126.50	20.9	3,115	0.67%
2018/11/15	2	129.50	2	128.75	129.50	0	3,102	0.00%
2018/11/14	2	129.25	4	129.50	129.50	-2	3,086	-0.06%
2018/11/12	0	0.00	5	128.50	128.00	-5	3,029	-0.17%
2018/11/09	10	125.00	4	124.38	124.00	6	3,049	0.20%
2018/11/08	1	129.50	0	0.00	127.50	1	3,112	0.03%
2018/11/07	21	127.02	0	0.00	127.50	21	3,166	0.66%
2018/11/06	10	125.50	1	126.50	127.00	9	3,195	0.28%
2018/11/05	0	0.00	1	127.00	127.00	-1	3,226	-0.03%
2018/11/02	3	129.17	6	129.00	130.00	-3	3,267	-0.09%
2018/11/01	23	128.30	6	128.83	128.00	17	3,417	0.50%
2018/10/31	2	124.00	1	121.00	124.00	1	3,442	0.03%
2018/10/30	11	111.68	0	0.00	113.00	11	3,606	0.30%
2018/10/29	0	0.00	1	106.50	109.00	-1	3,699	-0.03%
2018/10/26	0	0.00	1	107.00	109.00	-1	3,703	-0.03%
2018/10/25	1	110.00	0	0.00	110.50	1	3,666	0.03%
2018/10/24	0	0.00	2	112.00	112.00	-2	3,656	-0.05%
2018/10/17	20	113.00	0	0.00	113.50	20	3,615	0.55%
2018/10/15	0	0.00	6	105.50	107.50	-6	3,583	-0.17%
2018/10/12	3	104.67	0	0.00	107.50	3	3,554	0.08%
2018/10/11	0	0.00	14	101.18	105.00	-14	3,528	-0.40%
2018/10/09	1	109.50	4	110.50	109.50	-3	3,469	-0.09%
2018/10/08	2	111.00	0	0.00	111.00	2	3,422	0.06%
2018/10/05	14	118.32	4	119.50	116.00	10	3,339	0.30%
2018/10/03	6	127.67	0	0.00	129.00	6	3,216	0.19%
2018/10/02	0	0.00	15	129.50	128.50	-15	3,179	-0.47%
2018/10/01	1	135.00	0	0.00	136.00	1	3,107	0.03%
2018/09/28	10	136.00	0	0.00	136.00	10	3,097	0.32%
2018/09/27	2	132.75	13	133.88	134.00	-11	3,058	-0.36%
2018/09/26	3	134.00	0	0.00	134.00	3	3,025	0.10%
2018/09/25	1	136.50	0	0.00	135.50	1	3,022	0.03%
2018/09/18	3	140.50	1	141.00	140.50	2	2,898	0.07%
2018/09/14	1	135.00	0	0.00	136.00	1	2,836	0.04%
2018/09/13	7	133.36	1	132.50	133.00	6	2,796	0.21%
2018/09/12	2	136.50	3	136.17	135.50	-1	2,748	-0.04%
2018/09/10	3	136.17	2	136.50	138.50	1	2,692	0.04%
2018/09/06	6	142.75	0	0.00	142.50	6	2,757	0.22%
2018/09/05	0	0.00	1	148.50	149.50	-1	2,739	-0.04%
2018/09/04	0	0.00	4	145.38	146.00	-4	2,707	-0.15%
2018/09/03	1	146.00	8	145.50	143.50	-7	2,695	-0.26%
2018/08/31	9	149.78	9	146.78	149.00	0	2,665	0.00%
2018/08/30	1	148.00	6	147.58	146.00	-5	2,619	-0.19%
2018/08/29	1	144.50	1.1	145.50	146.00	-0.1	2,584	0.00%
2018/08/27	4	141.00	0	0.00	142.00	4	2,555	0.16%
2018/08/24	1	140.00	1	139.00	138.50	0	2,534	0.00%
2018/08/20	1	137.50	2	137.25	138.00	-1	2,493	-0.04%
2018/08/17	56	136.95	10	136.50	136.50	46	2,473	1.86%
2018/08/16	5	136.00	1	136.50	137.50	4	2,452	0.16%
2018/08/15	5	136.70	4	134.51	134.50	1	2,404	0.04%
2018/08/14	6	143.25	1	143.50	146.00	5	2,311	0.22%
2018/08/13	1	135.50	3	136.50	135.50	-2	2,239	-0.09%
2018/08/10	11	139.32	1	140.50	140.00	10	2,185	0.46%
2018/08/09	12	142.21	11	143.14	143.50	1	2,134	0.05%
2018/08/08	10	141.05	8	139.00	143.00	2	2,079	0.10%
2018/08/07	2	138.00	7	137.21	136.00	-5	1,891	-0.26%
2018/08/06	2	140.00	22	136.89	138.00	-20	1,760	-1.14%
2018/08/03	2	135.00	4	131.00	135.00	-2	1,523	-0.13%
2018/08/02	1	121.00	0	0.00	123.00	1	1,409	0.07%
2018/08/01	0	0.00	1	123.50	122.50	-1	1,412	-0.07%
2018/07/30	1	124.00	1	123.50	123.00	0	1,421	0.00%
2018/07/27	0	0.00	3	124.33	124.50	-3	1,428	-0.21%
2018/07/26	2	121.25	0	0.00	121.50	2	1,414	0.14%
2018/07/19	1	122.00	1	122.00	122.00	0	1,751	0.00%
2018/07/18	26	121.67	0.3	120.50	121.00	25.7	1,775	1.45%
2018/07/17	0	0.00	5	120.60	120.00	-5	1,828	-0.27%
2018/07/13	0	0.00	18	120.00	118.50	-18	1,856	-0.97%
2018/07/12	10	117.50	2	118.50	119.00	8	1,868	0.43%
2018/07/11	10	116.00	1	117.50	116.50	9	1,884	0.48%
2018/07/09	0	0.00	21	115.50	115.50	-21	1,914	-1.10%
2018/07/04	1	112.50	0	0.00	112.00	1	1,970	0.05%
2018/07/03	1	111.50	0	0.00	111.50	1	2,043	0.05%
2018/06/28	10	109.50	0	0.00	109.50	10	2,109	0.47%
2018/06/21	0	0.00	0.6	114.00	114.00	-0.6	2,144	-0.03%
2018/06/15	1	111.00	1	114.00	113.00	0	2,179	0.00%
2018/06/14	1	111.00	0	0.00	111.00	1	2,090	0.05%
2018/06/13	1	111.50	0	0.00	112.00	1	2,077	0.05%
2018/06/11	2	113.00	0	0.00	112.50	2	2,073	0.10%
2018/06/08	1	113.50	0	0.00	114.00	1	2,086	0.05%
2018/06/07	2	114.00	0	0.00	115.00	2	2,106	0.09%
2018/06/06	0	0.00	10	115.50	115.00	-10	2,152	-0.46%
2018/06/05	0.1	116.00	0	0.00	115.50	0.1	2,169	0.01%
2018/06/01	0	0.00	2	116.75	116.50	-2	2,150	-0.09%
2018/05/30	1	114.00	0	0.00	112.50	1	2,141	0.05%
2018/05/29	2.3	114.57	0	0.00	114.00	2.3	2,150	0.11%
2018/05/28	0.2	117.00	0	0.00	117.50	0.2	2,164	0.01%
2018/05/24	1	115.50	0	0.00	115.00	1	2,218	0.05%
2018/05/22	9	118.00	1	117.50	117.00	8	2,263	0.35%
2018/05/14	0	0.00	1	116.00	115.50	-1	2,498	-0.04%
2018/05/11	1	113.50	0	0.00	113.50	1	2,528	0.04%
2018/05/04	0	0.00	0.2	119.00	110.00	-0.2	2,613	-0.01%
2018/04/27	3	110.00	3	110.00	109.50	0	2,621	0.00%
2018/04/26	11	112.41	254	111.88	113.00	-243	2,565	-9.47%	大賣/鉅額交易
2018/04/25	2	114.00	0.3	113.50	113.50	1.7	2,503	0.07%
2018/04/24	20	133.00	0	0.00	126.00	20	2,403	0.83%
2018/04/23	20	134.50	0.6	132.00	133.00	19.4	2,388	0.81%
2018/04/19	0	0.00	1	131.00	132.50	-1	2,359	-0.04%
2018/04/18	1	128.00	0	0.00	128.00	1	2,338	0.04%
2018/04/13	0	0.00	2	132.75	131.50	-2	2,271	-0.09%
2018/04/12	0	0.00	10	130.50	130.50	-10	2,239	-0.45%
2018/04/10	10	128.00	0	0.00	129.50	10	2,208	0.45%
2018/04/09	10	130.00	10	131.00	129.00	0	2,176	0.00%
2018/04/03	1	127.50	0	0.00	128.00	1	2,093	0.05%
2018/04/02	10	125.00	1.3	125.00	125.00	8.7	2,052	0.42%
2018/03/31	1	130.50	1	130.00	130.00	0	2,019	0.00%
2018/03/30	0.3	128.00	5.1	127.51	129.00	-4.8	2,011	-0.24%
2018/03/29	0	0.00	2	126.00	125.50	-2	1,988	-0.10%
2018/03/28	3	126.33	2	126.00	126.00	1	1,988	0.05%
2018/03/23	1	121.00	0	0.00	120.50	1	1,998	0.05%
2018/03/15	0.6	122.00	1	122.00	123.00	-0.5	1,934	-0.02%
2018/03/14	22	120.55	1	119.50	120.00	21	1,931	1.09%
2018/03/13	18	119.53	31	119.76	119.50	-13	1,936	-0.67%
2018/03/12	1	120.50	1	119.50	119.50	0	1,937	0.00%
2018/03/07	0.4	114.00	10	112.50	113.00	-9.6	1,890	-0.51%
2018/03/02	0	0.00	1	113.50	113.50	-1	1,945	-0.05%
2018/03/01	0	0.00	1	114.50	115.50	-1	1,934	-0.05%
2018/02/27	2	118.50	2	119.00	116.00	0	1,922	0.00%
2018/02/22	0	0.00	1	112.00	112.50	-1	1,911	-0.05%
2018/02/21	1	115.00	1	113.00	115.00	0	1,891	0.00%
2018/02/12	0	0.00	1	110.00	111.00	-1	1,855	-0.05%
2018/02/09	0	0.00	5	109.00	109.00	-5	1,851	-0.27%
2018/02/08	1	113.00	4	113.00	113.00	-3	1,828	-0.16%
2018/02/07	10	111.00	13	112.69	112.00	-3	1,815	-0.17%
2018/02/06	1	109.00	0	0.00	108.00	1	1,787	0.06%
2018/02/05	1	111.50	0	0.00	114.00	1	1,710	0.06%
2018/02/01	1	116.50	0	0.00	116.00	1	1,723	0.06%
2018/01/31	2	116.50	51	115.99	116.50	-49	1,706	-2.87%
2018/01/30	0	0.00	3	121.00	121.50	-3	1,664	-0.18%
2018/01/29	3	124.00	73	124.71	124.50	-70	1,688	-4.14%
2018/01/26	21	125.02	76	125.06	126.00	-55	1,684	-3.26%
2018/01/25	45	124.00	1	124.00	123.00	44	1,772	2.48%
2018/01/24	12	121.54	11	122.00	122.00	1	1,891	0.05%
2018/01/23	72	122.01	3	123.50	121.00	69	1,905	3.62%
2018/01/22	6	121.08	5.1	120.20	121.00	0.9	1,856	0.05%
2018/01/19	0	0.00	1	117.50	118.50	-1	1,821	-0.05%
2018/01/17	1	118.00	1	118.50	119.00	0	1,806	0.00%
2018/01/16	1	117.50	3	118.00	118.50	-2	1,792	-0.11%
2018/01/15	0	0.00	40	114.25	115.00	-40	1,741	-2.30%
2018/01/12	12	115.00	1	115.50	115.00	11	1,760	0.62%
2018/01/11	60	113.53	0	0.00	114.00	60	1,748	3.43%
2018/01/09	1	113.50	1	112.50	112.50	0	1,757	0.00%
2018/01/05	0	0.00	1	112.00	112.50	-1	1,764	-0.06%
2018/01/04	0	0.00	1	109.50	110.50	-1	1,768	-0.06%
2018/01/03	0	0.00	1.1	108.55	109.50	-1.1	1,784	-0.06%