瑞昱 (2379)-群益金鼎-延平券商分點個股進出

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
511
漲跌
--
漲幅
0.00%
成交量
2,509張
產業
上市半導體類股
1201人加入追蹤

立即追蹤
本地時間:14:30

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

瑞昱 (2379)籌碼相關－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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
2024/05/03	0	511.00	0	0.00	511.00	0	4,589	0.00%
2024/05/02	1	508.04	1	512.00	511.00	0	4,602	0.00%
2024/04/30	6	519.83	0	0.00	518.00	6	4,599	0.13%
2024/04/26	30	515.00	0	0.00	520.00	30	4,592	0.65%
2024/04/25	0	0.00	0	530.00	523.00	0	4,573	0.00%
2024/04/24	0	536.00	6	533.83	538.00	-6	4,551	-0.13%
2024/04/22	67	513.12	1	504.00	504.00	66	4,535	1.46%
2024/04/19	101	550.71	1	560.00	552.00	100	4,416	2.26%	大買/
2024/04/18	0	575.00	0	573.00	574.00	0	4,354	0.00%
2024/04/17	1	561.00	1	569.00	570.00	0	4,335	0.00%
2024/04/16	1	551.00	1	555.00	551.00	0	4,292	0.00%
2024/04/15	33	560.21	16	563.38	561.00	17	4,277	0.40%
2024/04/11	20	565.10	20	567.00	567.00	0	4,263	0.00%
2024/04/08	30	565.00	0	0.00	567.00	30	4,283	0.70%
2024/04/03	39	570.00	61	570.33	571.00	-22	4,267	-0.52%
2024/04/01	1	560.00	0	0.00	559.00	1	4,241	0.02%
2024/03/29	1	555.00	1	560.00	560.00	0	4,243	0.00%
2024/03/28	6	552.00	0	0.00	557.00	6	4,241	0.14%
2024/03/27	0	570.00	1	569.00	573.00	-1	4,184	-0.02%
2024/03/26	1	558.00	13	557.00	565.00	-12	4,184	-0.29%
2024/03/21	6.2	573.06	0	577.00	584.00	6.2	4,211	0.15%
2024/03/20	0.1	587.29	0.1	588.00	588.00	0	4,194	0.00%
2024/03/19	0	588.00	0	0.00	591.00	0	4,207	0.00%
2024/03/18	1	584.05	0	0.00	590.00	1	4,189	0.02%
2024/03/15	0.1	589.98	1.4	589.62	594.00	-1.3	4,140	-0.03%
2024/03/14	5.1	587.75	9	576.78	580.00	-3.9	4,076	-0.10%
2024/03/13	0	0.00	5	612.00	593.00	-5	4,006	-0.12%
2024/03/12	0	0.00	0	598.00	601.00	0	3,965	0.00%
2024/03/08	7	584.14	1	595.00	587.00	6	3,893	0.15%
2024/03/07	0	0.00	1	595.00	601.00	-1	3,784	-0.03%
2024/03/06	0	0.00	5	608.00	600.00	-5	3,721	-0.13%
2024/03/05	0	0.00	1	582.00	584.00	-1	3,678	-0.03%
2024/03/04	1	573.00	1	575.00	573.00	0	3,654	0.00%
2024/02/29	0	0.00	0	563.70	569.00	0	3,558	0.00%
2024/02/27	4	570.76	3.1	570.87	567.00	0.9	3,512	0.03%
2024/02/26	5	538.00	17	550.94	551.00	-12	3,377	-0.36%
2024/02/23	1.1	559.64	8	556.00	547.00	-6.9	3,326	-0.21%
2024/02/22	1	527.02	9.1	515.84	532.00	-8.1	3,143	-0.26%
2024/02/21	5	482.00	1	495.00	501.00	4	3,011	0.13%
2024/02/20	3	514.00	12	500.63	487.50	-9	2,931	-0.31%
2024/02/16	2	470.25	0	0.00	473.50	2	2,719	0.07%
2024/02/15	2	467.50	0	0.00	469.00	2	2,722	0.07%
2024/02/02	9	469.11	9	474.50	469.50	0	2,672	0.00%
2024/01/31	0	0.00	2	468.25	469.50	-2	2,610	-0.08%
2024/01/25	0.1	457.50	5	458.00	459.00	-5	2,587	-0.19%
2024/01/24	1	448.50	1	450.00	448.50	0	2,554	0.00%
2024/01/23	5	444.00	0	0.00	447.00	5	2,520	0.20%
2024/01/22	1	449.50	0	0.00	449.50	1	2,507	0.04%
2024/01/19	0	0.00	6	456.67	458.00	-6	2,507	-0.24%
2024/01/18	3	440.00	3	436.83	440.00	0	2,484	0.00%
2024/01/17	11	442.05	0	0.00	438.50	11	2,467	0.45%
2024/01/15	5	453.00	0	0.00	455.00	5	2,503	0.20%
2024/01/11	1	448.50	0	0.00	450.50	1	2,507	0.04%
2024/01/10	0	0.00	1	454.50	456.00	-1	2,510	-0.04%
2024/01/08	1	451.00	0	0.00	450.50	1	2,497	0.04%
2024/01/03	6	450.17	0	0.00	452.00	6	2,536	0.24%
2024/01/02	5	464.00	0	0.00	458.00	5	2,504	0.20%
2023/12/28	3	466.33	3	469.67	465.00	0	2,486	0.00%
2023/12/27	1.1	469.37	0	0.00	468.00	1.1	2,479	0.04%
2023/12/26	1	474.00	1	479.00	479.00	0	2,443	0.00%
2023/12/25	1	469.50	5	468.00	470.00	-4	2,428	-0.16%
2023/12/22	0	0.00	0.1	463.00	464.00	-0.1	2,433	0.00%
2023/12/21	5	458.00	0	0.00	459.00	5	2,426	0.21%
2023/12/20	2	464.50	0	0.00	465.50	2	2,448	0.08%
2023/12/19	6	457.00	6	465.77	474.00	0	2,409	0.00%
2023/12/14	1	492.00	2	473.30	492.00	-1	2,324	-0.04%
2023/12/13	0	0.00	10	460.25	468.50	-10	2,274	-0.44%
2023/12/12	2	457.00	2	457.25	457.00	0	2,260	0.00%
2023/12/11	0	0.00	0	450.00	451.00	0	2,261	0.00%
2023/12/07	5	443.00	0	0.00	441.50	5	2,327	0.21%
2023/12/05	4	447.00	4	445.25	447.00	0	2,455	0.00%
2023/12/04	1	450.00	1	446.00	450.00	0	2,469	0.00%
2023/11/30	2	449.50	3	454.00	449.50	-1	2,544	-0.04%
2023/11/29	2	463.25	11	460.14	462.50	-9	2,517	-0.36%
2023/11/28	0	0.00	6	452.08	451.50	-6	2,503	-0.24%
2023/11/27	2	451.49	6	452.83	449.00	-4	2,541	-0.16%
2023/11/24	1	445.00	7	441.64	439.00	-6	2,517	-0.24%
2023/11/22	0	0.00	1	435.00	435.50	-1	2,510	-0.04%
2023/11/21	0	0.00	1	438.00	430.50	-1	2,517	-0.04%
2023/11/20	0	0.00	2	430.00	427.50	-2	2,517	-0.08%
2023/11/16	1	416.00	1	412.50	416.00	0	2,484	0.00%
2023/11/14	0	0.00	5	421.50	418.50	-5	2,515	-0.20%
2023/11/09	1	412.50	1	411.00	412.50	0	2,519	0.00%
2023/11/08	5	415.00	7	415.93	415.00	-2	2,532	-0.08%
2023/11/06	5	410.50	6	411.42	410.50	-1	2,542	-0.04%
2023/11/03	5	407.00	0	0.00	405.50	5	2,543	0.20%
2023/11/02	1	408.00	1	407.50	408.00	0	2,562	0.00%
2023/11/01	1	405.50	1	407.50	405.50	0	2,601	0.00%
2023/10/30	0	405.00	2	405.25	405.00	-2	2,718	-0.07%
2023/10/27	6	391.75	5	385.10	391.50	1	2,717	0.04%
2023/10/26	1	393.00	3	397.00	393.00	-2	2,740	-0.07%
2023/10/23	9	400.28	3	397.33	396.50	6	2,775	0.22%
2023/10/20	1	415.00	1	421.00	423.00	0	2,709	0.00%
2023/10/19	0	0.00	1	417.50	421.50	-1	2,733	-0.04%
2023/10/18	1	416.50	0	0.00	414.00	1	2,773	0.04%
2023/10/17	1	415.50	2	417.00	415.50	-1	2,776	-0.04%
2023/10/13	0	0.00	5	421.50	422.00	-5	2,831	-0.18%
2023/10/12	1	419.50	1	418.00	419.50	0	2,816	0.00%
2023/10/11	0	0.00	1	415.50	415.50	-1	2,832	-0.04%
2023/10/02	8	397.50	0	0.00	398.50	8	2,823	0.28%
2023/09/27	2	392.00	0	0.00	392.50	2	2,870	0.07%
2023/09/26	0	0.00	1	398.50	398.00	-1	2,856	-0.04%
2023/09/25	2	402.25	3	413.17	405.00	-1	2,848	-0.04%
2023/09/22	1	388.00	0	0.00	392.50	1	2,812	0.04%
2023/09/21	9.1	388.85	2	392.75	390.00	7.1	2,807	0.25%
2023/09/19	1	414.00	1	411.50	414.00	0	2,735	0.00%
2023/09/15	0.2	415.00	0	0.00	416.00	0.2	2,712	0.01%
2023/09/14	0	0.00	9	409.56	411.00	-9	2,701	-0.33%
2023/09/13	1.3	395.00	0	0.00	395.00	1.3	2,674	0.05%
2023/09/12	0	0.00	0.1	400.50	401.00	-0.1	2,664	0.00%
2023/09/11	5.2	405.23	0	0.00	405.00	5.2	2,643	0.20%
2023/09/08	150	442.18	150	442.41	445.50	0	2,554	0.00%	大買/大賣/
2023/09/07	189.1	445.72	140	446.91	446.00	49.1	2,534	1.94%	大買/大賣/
2023/09/06	1	446.00	2	454.25	448.50	-1	2,521	-0.04%
2023/09/05	5.1	446.52	166	443.95	449.00	-160.9	2,507	-6.42%	大賣/鉅額交易
2023/08/31	0.1	421.00	0.1	421.00	418.00	0	2,468	0.00%
2023/08/30	0	0.00	4	430.50	425.50	-4	2,416	-0.17%
2023/08/29	0.1	424.00	0	0.00	424.50	0.1	2,402	0.00%
2023/08/28	0	425.00	1	432.31	427.00	-1	2,379	-0.04%
2023/08/22	5	409.50	0	0.00	412.00	5	2,465	0.20%
2023/08/21	0	418.50	5	426.50	417.00	-5	2,468	-0.20%
2023/08/17	5	408.50	1	408.00	407.50	4	2,432	0.16%
2023/08/14	0.1	405.36	0.2	406.00	408.00	-0.1	2,421	0.00%
2023/08/11	0	0.00	1	398.00	398.00	-1	2,414	-0.04%
2023/08/10	5	400.00	0	0.00	398.50	5	2,408	0.21%
2023/08/09	1	411.00	1	407.00	407.00	0	2,361	0.00%
2023/08/08	5	410.00	0.5	411.50	410.00	4.5	2,362	0.19%
2023/08/07	0.1	414.00	2	417.75	415.00	-1.9	2,346	-0.08%
2023/08/04	2	430.50	0	0.00	428.00	2	2,307	0.09%
2023/08/02	9	436.33	0	0.00	439.00	9	2,261	0.40%
2023/07/31	1	435.50	1	428.00	430.50	0	2,222	0.00%
2023/07/27	0	0.00	6	403.17	409.50	-6	2,137	-0.28%
2023/07/26	11.1	401.38	0	0.00	399.50	11.1	2,140	0.52%
2023/07/25	4	406.50	2	404.50	404.00	2	2,162	0.09%
2023/07/24	6	406.42	0.4	409.50	406.50	5.6	2,209	0.25%
2023/07/21	2.8	407.02	8	408.50	415.00	-5.2	2,218	-0.23%
2023/07/20	0	0.00	0.1	410.00	410.50	-0.1	2,263	0.00%
2023/07/18	0	0.00	5	417.00	417.50	-5	2,328	-0.21%
2023/07/17	0	408.00	0	0.00	408.50	0	2,304	0.00%
2023/07/13	0	0.00	1	399.50	399.50	-1	2,307	-0.04%
2023/07/12	0	395.00	0	0.00	394.50	0	2,323	0.00%
2023/07/11	0	0.00	1	391.00	390.50	-1	2,340	-0.04%
2023/07/10	0	0.00	10	380.00	379.00	-10	2,347	-0.43%
2023/07/07	1	383.00	1	382.00	383.00	0	2,351	0.00%
2023/06/30	3	387.50	0	0.00	387.50	3	2,337	0.13%
2023/06/21	1	391.00	0	0.00	391.00	1	2,401	0.04%
2023/06/20	11	392.41	5	398.10	392.00	6	2,385	0.25%
2023/06/19	0	0.00	0	401.00	400.00	0	2,383	0.00%
2023/06/13	0	0.00	1	407.50	414.50	-1	2,458	-0.04%
2023/06/12	9	400.00	0	0.00	404.00	9	2,469	0.36%
2023/06/09	4	403.50	1	404.00	403.00	3	2,477	0.12%
2023/06/08	1	399.00	0	0.00	395.00	1	2,479	0.04%
2023/06/07	0	0.00	1.1	397.14	401.50	-1.1	2,477	-0.04%
2023/06/06	3	391.00	0	0.00	392.00	3	2,475	0.12%
2023/06/01	0	382.00	0	0.00	380.50	0	2,501	0.00%
2023/05/30	1	378.00	0	0.00	378.00	1	2,502	0.04%
2023/05/29	0	0.00	1	388.00	388.00	-1	2,503	-0.04%
2023/05/26	1	379.00	1	376.00	379.00	0	2,514	0.00%
2023/05/24	3	372.00	3	369.00	372.00	0	2,674	0.00%
2023/05/23	2	373.00	2	373.00	373.00	0	2,737	0.00%
2023/05/22	2	375.50	2	376.00	375.50	0	2,786	0.00%
2023/05/16	0	0.00	0.1	375.00	374.00	-0.1	2,885	0.00%
2023/05/12	5	369.60	0	0.00	369.00	5	2,955	0.17%
2023/05/11	1	373.00	1	371.50	373.00	0	2,975	0.00%
2023/05/04	1	373.50	1	371.00	373.50	0	3,154	0.00%
2023/04/25	0.1	349.50	0	0.00	344.50	0.1	3,192	0.00%
2023/04/21	1	380.00	0	0.00	367.00	1	3,078	0.03%
2023/04/20	1	381.00	1	386.00	385.00	0	3,058	0.00%
2023/04/18	0	391.50	0	0.00	392.50	0	3,169	0.00%
2023/04/11	0	0.00	1	386.00	385.00	-1	3,075	-0.03%
2023/04/07	1	380.00	0	0.00	379.00	1	3,090	0.03%
2023/04/06	5	381.00	0	0.00	380.00	5	3,100	0.16%
2023/03/31	0	387.50	0	0.00	387.50	0	3,089	0.00%
2023/03/30	0	0.00	0	383.50	382.50	0	3,126	0.00%
2023/03/29	2	382.25	1	388.00	379.50	1	3,187	0.03%
2023/03/28	12	380.00	12	382.21	380.00	0	3,238	0.00%
2023/03/24	1	396.00	1	396.50	396.00	0	3,350	0.00%
2023/03/22	2	393.50	2	396.00	393.50	0	3,410	0.00%
2023/03/17	2	397.50	2	401.50	397.50	0	3,454	0.00%
2023/03/15	0	386.50	0	0.00	384.00	0	3,477	0.00%
2023/03/13	4	386.00	4	379.25	386.00	0	3,605	0.00%
2023/03/10	0	0.00	0.1	378.00	379.50	-0.1	3,649	0.00%
2023/03/09	2	390.50	2	391.50	390.50	0	3,713	0.00%
2023/03/07	2	387.50	4	387.00	387.50	-2	3,900	-0.05%
2023/03/02	4	380.00	4.1	376.28	380.00	-0.1	4,160	0.00%
2023/02/24	9	380.00	9	384.00	380.00	0	4,217	0.00%
2023/02/23	10	383.00	9	381.17	382.50	1	4,205	0.02%
2023/02/21	2	372.50	1	374.50	370.50	1	4,056	0.02%
2023/02/17	1	359.50	2	359.50	359.50	-1	4,071	-0.02%
2023/02/15	1	353.50	1	351.00	353.50	0	4,189	0.00%
2023/02/13	2	345.00	2	349.50	345.00	0	4,217	0.00%
2023/02/10	3	357.00	3	355.00	357.00	0	4,225	0.00%
2023/02/09	1	361.50	1	360.50	361.50	0	4,236	0.00%
2023/02/08	1	364.50	3.1	346.34	364.50	-2.1	4,221	-0.05%
2023/02/07	6	334.00	4	333.00	334.00	2	4,159	0.05%
2023/02/06	4	333.00	5	341.40	333.00	-1	4,186	-0.02%
2023/02/03	7	348.29	7	350.57	348.00	0	4,222	0.00%
2023/02/02	3	346.00	2.5	341.38	347.00	0.5	4,289	0.01%
2023/02/01	3	329.50	6	325.25	329.50	-3	4,259	-0.07%
2023/01/30	1	325.00	0	324.31	323.50	1	4,255	0.02%
2023/01/17	5	316.50	5	317.90	316.50	0	4,242	0.00%
2023/01/13	1	317.50	1	318.00	317.50	0	4,297	0.00%
2023/01/10	1	323.50	1	323.50	323.50	0	4,349	0.00%
2023/01/09	0	317.50	2	314.50	321.00	-2	4,328	-0.05%
2023/01/06	3	304.33	1	293.50	307.00	2	4,315	0.05%
2023/01/05	0.1	290.00	0	0.00	289.00	0.1	4,319	0.00%
2023/01/03	0	0.00	1	289.00	289.00	-1	4,485	-0.02%
2022/12/30	5	281.90	5	285.10	281.00	0	4,566	0.00%
2022/12/29	1	283.50	1	280.50	282.50	0	4,602	0.00%
2022/12/28	12	283.00	12	284.88	283.00	0	4,670	0.00%
2022/12/27	3	293.00	3	295.50	293.00	0	4,686	0.00%
2022/12/26	2	286.50	2	284.00	286.50	0	4,702	0.00%
2022/12/23	1	289.00	1	289.00	289.00	0	4,765	0.00%
2022/12/22	3	290.51	3	292.33	290.50	0	4,830	0.00%
2022/12/20	2	291.25	3	290.67	286.50	-1	4,847	-0.02%
2022/12/19	5	294.00	5	291.70	294.00	0	4,828	0.00%
2022/12/16	2	293.00	2	295.50	293.00	0	4,772	0.00%
2022/12/15	9	302.33	8	301.75	302.00	1	4,708	0.02%
2022/12/14	2	300.50	1	294.00	301.50	1	4,701	0.02%
2022/12/13	14	292.50	14	294.71	292.50	0	4,687	0.00%
2022/12/12	5	299.50	5	298.40	299.50	0	4,706	0.00%
2022/12/09	1	299.50	1	298.50	299.50	0	4,708	0.00%
2022/12/08	5.5	292.63	5	293.50	292.50	0.5	4,686	0.01%
2022/12/07	2	297.50	2	304.75	297.50	0	4,695	0.00%
2022/12/06	2	305.50	2	316.50	305.50	0	4,686	0.00%
2022/12/02	22	325.91	21	327.17	326.00	1	4,620	0.02%
2022/12/01	2	333.00	2	327.00	333.00	0	4,607	0.00%
2022/11/30	12	317.00	12	313.17	317.00	0	4,584	0.00%
2022/11/29	3	314.50	3	312.50	314.50	0	4,490	0.00%
2022/11/25	7	330.50	7	341.86	330.50	0	4,353	0.00%
2022/11/24	4	341.25	5	337.20	343.00	-1	4,250	-0.02%
2022/11/23	7	327.00	7	328.43	327.00	0	4,134	0.00%
2022/11/22	4	323.50	4	319.25	323.50	0	4,091	0.00%
2022/11/21	1	325.00	3	326.67	325.00	-2	4,059	-0.05%
2022/11/18	1	324.50	1	321.00	321.00	0	4,037	0.00%
2022/11/17	0	321.30	4	317.50	322.50	-4	4,040	-0.10%
2022/11/16	1	322.00	1	317.50	322.00	0	4,023	0.00%
2022/11/15	5	312.60	2	314.00	315.00	3	3,960	0.08%
2022/11/14	2	307.50	2	305.74	307.50	0	3,900	0.00%
2022/11/11	5	300.40	8.1	300.07	300.50	-3.1	3,821	-0.08%
2022/11/09	0	0.00	7	280.29	284.00	-7	3,719	-0.19%
2022/11/08	1	267.00	0	0.00	268.00	1	3,698	0.03%
2022/11/07	10	270.50	5	268.70	274.00	5	3,674	0.14%
2022/11/04	1	263.50	4	266.59	267.00	-3	3,656	-0.08%
2022/11/03	16	264.44	2	264.75	264.00	14	3,673	0.38%
2022/11/02	4	260.00	0	0.00	262.00	4	3,651	0.11%
2022/11/01	2	260.50	2	266.00	259.50	0	3,623	0.00%
2022/10/31	22	252.23	21	253.05	255.00	1	3,567	0.03%
2022/10/27	0.1	256.00	0	0.00	256.50	0.1	3,470	0.00%
2022/10/24	0	262.50	0	0.00	260.00	0	3,518	0.00%
2022/10/19	1	251.50	1	255.50	251.50	0	3,477	0.00%
2022/10/18	10	252.50	0	0.00	252.00	10	3,478	0.29%
2022/10/17	0	0.00	1	250.00	251.00	-1	3,463	-0.03%
2022/10/14	0	0.00	9	247.56	246.00	-9	3,481	-0.26%
2022/10/13	0	0.00	15	235.33	234.00	-15	3,482	-0.43%
2022/10/07	1	263.50	0	0.00	259.50	1	3,381	0.03%
2022/10/06	0	279.00	0	0.00	278.50	0	3,317	0.00%
2022/10/05	1	287.50	5	285.50	279.50	-4	3,306	-0.12%
2022/10/04	5	284.00	0	0.00	278.50	5	3,310	0.15%
2022/09/29	1	266.00	1	275.00	266.00	0	3,309	0.00%
2022/09/28	0	0.00	1	273.00	271.50	-1	3,311	-0.03%
2022/09/20	0.1	301.50	0.1	303.00	305.00	0.1	3,243	0.00%
2022/09/19	1	305.50	0	0.00	306.00	1	3,245	0.03%
2022/09/16	0.1	316.00	0	0.00	318.50	0.1	3,208	0.00%
2022/09/15	2	315.51	1	316.00	315.50	1	3,233	0.03%
2022/09/13	1	318.00	0	0.00	317.50	1	3,197	0.03%
2022/09/12	14	310.18	0	0.00	313.00	14	3,167	0.44%
2022/09/08	0	330.50	105	327.79	331.50	-105	3,126	-3.36%	大賣/鉅額交易
2022/09/07	20	319.50	0	0.00	319.50	20	3,089	0.65%
2022/09/06	0	0.00	1	341.00	330.00	-1	3,033	-0.03%
2022/09/01	2	334.25	0	0.00	333.00	2	2,956	0.07%
2022/08/26	0	0.00	1	354.00	353.50	-1	2,911	-0.03%
2022/08/24	1	343.50	0	0.00	343.50	1	2,903	0.03%
2022/08/23	1	352.50	2	353.25	352.50	-1	2,902	-0.03%
2022/08/18	0.1	362.50	0	0.00	365.00	0.1	2,951	0.00%
2022/08/15	2	354.50	0	0.00	363.00	2	2,945	0.07%
2022/08/12	0	349.50	2	347.75	349.50	-2	2,931	-0.07%
2022/08/11	0	0.00	2	338.00	336.50	-2	2,941	-0.07%
2022/08/10	1.1	330.36	1	330.50	329.50	0.1	2,947	0.00%
2022/08/09	1	341.50	0	0.00	344.00	1	2,939	0.03%
2022/07/21	5	369.90	0	0.00	371.50	5	2,748	0.18%
2022/07/19	0	341.50	0	0.00	339.00	0	2,694	0.00%
2022/07/18	0	0.00	1	342.50	346.00	-1	2,692	-0.04%
2022/07/14	3	320.00	0	0.00	320.00	3	2,618	0.11%
2022/07/13	12	318.25	0	0.00	313.50	12	2,625	0.46%
2022/07/12	1	313.50	0	0.00	313.50	1	2,599	0.04%
2022/07/07	0	0.00	15	326.17	328.00	-15	2,512	-0.60%
2022/07/06	1	322.50	0	0.00	313.00	1	2,472	0.04%
2022/07/04	0	340.00	0	0.00	339.50	0	2,364	0.00%
2022/06/27	0	0.00	8	392.50	388.00	-8	2,332	-0.34%
2022/06/23	0	384.00	0	0.00	381.00	0	2,309	0.00%
2022/06/22	0	397.00	0	0.00	395.00	0	2,268	0.00%
2022/06/21	0	414.50	0	0.00	419.00	0	2,259	0.00%
2022/06/20	0	0.00	0	411.50	404.50	0	2,263	0.00%
2022/06/17	0	0.00	0	413.50	432.00	0	2,241	0.00%
2022/06/16	5	432.01	5	442.50	429.50	0	2,214	0.00%
2022/06/14	6	426.33	0	0.00	428.50	6	2,265	0.26%
2022/06/13	1	433.50	1	433.05	433.50	0	2,265	0.00%
2022/06/08	0	448.50	0	0.00	451.00	0	2,277	0.00%
2022/06/06	0	446.50	1	447.50	448.50	-1	2,297	-0.04%
2022/06/02	0	444.00	0	0.00	441.50	0	2,296	0.00%
2022/05/30	0	0.00	5	438.00	443.50	-5	2,306	-0.22%
2022/05/27	1	426.01	0	0.00	429.50	1	2,283	0.04%
2022/05/26	6	418.00	1	415.01	417.50	5	2,308	0.22%
2022/05/25	0	431.50	0	0.00	429.00	0	2,349	0.00%
2022/05/24	1	427.00	0	0.00	422.00	1	2,389	0.04%
2022/05/23	0	435.71	0	0.00	430.50	0	2,404	0.00%
2022/05/20	0	439.50	1.5	437.98	437.50	-1.5	2,416	-0.06%
2022/05/19	1	442.00	1	437.50	441.50	0	2,420	0.00%
2022/05/17	0	0.00	5	432.00	431.50	-5	2,391	-0.21%
2022/05/16	2	427.25	5	424.60	427.00	-3	2,387	-0.13%
2022/05/10	0	415.50	0	0.00	414.50	0	2,384	0.00%
2022/05/09	0	408.50	0	0.00	408.00	0	2,425	0.00%
2022/04/29	0	406.50	0	0.00	407.50	0	2,453	0.00%
2022/04/28	5	388.50	0	0.00	395.00	5	2,430	0.21%
2022/04/26	1	391.99	2	384.00	381.00	-1	2,391	-0.04%
2022/04/25	1	391.00	0	0.00	392.00	1	2,372	0.04%
2022/04/21	1	401.00	1	405.50	406.00	0	2,307	0.00%
2022/04/20	0.1	405.00	1	408.00	405.00	-0.9	2,303	-0.04%
2022/04/19	1	408.00	0	0.00	400.00	1	2,302	0.04%
2022/04/18	1.5	399.00	2	405.50	405.50	-0.5	2,311	-0.02%
2022/04/15	2	407.22	2	399.75	398.00	0	2,318	0.00%
2022/04/14	1	411.00	1	414.00	416.00	0	2,325	0.00%
2022/04/13	2	415.00	1	414.50	413.50	1	2,341	0.04%
2022/04/12	1	389.00	1	396.50	396.00	0	2,319	0.00%
2022/04/11	0	0.00	0.5	397.82	396.00	-0.5	2,318	-0.02%
2022/04/08	2	411.00	2	410.25	407.00	0	2,315	0.00%
2022/04/07	2	412.75	2	414.23	407.50	0	2,279	0.00%
2022/04/06	1	413.03	1	412.00	413.00	0	2,256	0.00%
2022/04/01	12	416.21	0	0.00	417.00	12	2,220	0.54%
2022/03/23	3	457.33	2	460.00	457.50	1	2,115	0.05%
2022/03/18	1	454.00	3	456.00	455.00	-2	2,110	-0.09%
2022/03/17	0.1	457.00	0	0.00	455.00	0.1	2,071	0.00%
2022/03/02	0.1	469.00	0	0.00	472.00	0.1	2,036	0.00%
2022/03/01	1	469.00	2	474.25	474.50	-1	2,028	-0.05%
2022/02/25	2	454.00	2	458.00	456.00	0	1,986	0.00%
2022/02/24	0.1	455.00	0	0.00	455.00	0.1	1,927	0.01%
2022/02/23	1.1	475.07	0	0.00	472.00	1.1	1,875	0.06%
2022/02/22	2.1	469.90	2	472.50	476.00	0.1	1,853	0.01%
2022/02/21	2	476.00	1	481.50	481.50	1	1,822	0.05%
2022/02/18	2	481.00	0	0.00	483.00	2	1,812	0.11%
2022/02/17	1	489.00	0	0.00	489.00	1	1,798	0.06%
2022/02/15	0	0.00	1	496.00	490.00	-1	1,781	-0.06%
2022/02/14	3	494.17	0	0.00	487.50	3	1,765	0.17%
2022/02/11	1	501.00	1	506.00	504.00	0	1,759	0.00%
2022/02/09	8	493.81	3	505.17	511.00	5	1,720	0.29%
2022/02/08	0	510.00	0	0.00	514.00	0	1,687	0.00%
2022/02/07	20	506.50	0	0.00	506.00	20	1,673	1.20%
2022/01/25	2	535.00	0	0.00	531.00	2	1,660	0.12%
2022/01/24	5	532.00	1	536.00	535.00	4	1,678	0.24%
2022/01/19	0.1	538.00	0	0.00	541.00	0.1	1,707	0.01%
2022/01/17	1	536.00	0	0.00	536.00	1	1,750	0.06%
2022/01/14	0	0.00	6	530.00	532.00	-6	1,752	-0.34%
2022/01/12	1	540.00	0	0.00	543.00	1	1,760	0.06%
2022/01/06	5	548.00	0	0.00	555.00	5	1,754	0.28%
2022/01/05	1.1	558.27	0	0.00	563.00	1.1	1,759	0.06%
2022/01/04	9	557.67	0	572.00	558.00	9	1,783	0.50%
2022/01/03	2.1	573.69	0	0.00	573.00	2.1	1,789	0.12%
2021/12/29	1	579.00	0	0.00	578.00	1	1,836	0.05%
2021/12/28	0	0.00	1	584.00	583.00	-1	1,902	-0.05%
2021/12/23	0	0.00	0	578.00	572.00	0	1,971	0.00%
2021/12/22	0	573.00	0	0.00	573.00	0	2,006	0.00%
2021/12/21	2	572.00	0	0.00	569.00	2	2,008	0.10%
2021/12/20	0	559.00	0	0.00	553.00	0	2,020	0.00%
2021/12/17	0	0.00	1	563.00	567.00	-1	2,050	-0.05%
2021/12/16	0	570.00	6	563.00	569.00	-6	2,063	-0.29%
2021/12/14	5	548.00	2	545.00	545.00	3	2,130	0.14%
2021/12/07	2	574.00	0	0.00	565.00	2	2,163	0.09%
2021/12/06	0	0.00	25	577.32	577.00	-25	2,133	-1.17%
2021/12/03	1	557.00	3	558.00	555.00	-2	2,110	-0.09%
2021/12/02	0	0.00	2	558.00	554.00	-2	2,120	-0.09%
2021/12/01	8	545.63	0	0.00	549.00	8	2,125	0.38%
2021/11/30	0	0.00	11	550.45	555.00	-11	2,122	-0.52%
2021/11/29	5	528.00	0	530.00	536.00	5	2,095	0.24%
2021/11/26	0	0.00	1	537.00	534.00	-1	2,107	-0.05%
2021/11/25	5	542.00	5	552.00	544.00	0	2,106	0.00%
2021/11/23	5	538.00	0	0.00	544.00	5	2,126	0.24%
2021/11/18	0	0.00	1	547.00	549.00	-1	2,147	-0.05%
2021/11/15	0	0.00	11	536.91	542.00	-11	2,184	-0.50%
2021/11/11	0	0.00	15	522.00	522.00	-15	2,186	-0.69%
2021/11/10	0	0.00	5	518.00	519.00	-5	2,191	-0.23%
2021/11/09	1	512.00	0	0.00	511.00	1	2,190	0.05%
2021/11/08	0	0.00	10	505.00	505.00	-10	2,181	-0.46%
2021/11/05	0	0.00	6	495.42	499.50	-6	2,201	-0.27%
2021/11/04	5	484.90	1	489.50	485.50	4	2,189	0.18%
2021/11/03	4	485.38	2	489.50	489.50	2	2,189	0.09%
2021/11/02	0	0.00	1	497.50	491.50	-1	2,204	-0.05%
2021/10/29	0	0.00	0.6	500.17	499.00	-0.6	2,176	-0.03%
2021/10/28	0	0.00	0.4	501.13	500.00	-0.4	2,189	-0.02%
2021/10/27	1.7	499.95	6	495.75	500.00	-4.3	2,183	-0.20%
2021/10/19	0	0.00	1	478.50	478.00	-1	2,433	-0.04%
2021/10/15	2	473.00	0	0.00	469.00	2	2,468	0.08%
2021/10/12	1	471.00	0	0.00	464.00	1	2,451	0.04%
2021/10/08	10	482.25	5	494.50	480.50	5	2,443	0.20%
2021/10/07	0	0.00	5	494.50	492.00	-5	2,414	-0.21%
2021/10/06	0	0.00	1	476.00	474.50	-1	2,410	-0.04%
2021/10/01	5	482.00	0	0.00	476.50	5	2,330	0.21%
2021/09/30	0	0.00	9	494.78	495.50	-9	2,323	-0.39%
2021/09/29	6	480.17	1.1	484.62	486.00	5	2,306	0.21%
2021/09/28	1	504.00	0	0.00	502.00	1	2,283	0.04%
2021/09/27	0.1	516.00	0	0.00	513.00	0.1	2,295	0.00%
2021/09/24	1	510.00	3	511.50	508.00	-2	2,304	-0.09%
2021/09/23	0	0.00	5.3	508.23	509.00	-5.3	2,272	-0.23%
2021/09/22	6	487.92	2.4	488.90	488.50	3.6	2,255	0.16%
2021/09/17	0	0.00	1	514.00	524.00	-1	2,197	-0.05%
2021/09/15	6	518.50	2	520.00	517.00	4	2,233	0.18%
2021/09/09	1	518.00	1	526.92	525.00	0	2,307	0.00%
2021/09/08	2	532.50	1	540.00	525.00	1	2,303	0.04%
2021/09/07	5	542.00	0	0.00	546.00	5	2,297	0.22%
2021/09/06	6	558.00	0	0.00	557.00	6	2,295	0.26%
2021/09/03	2	564.50	1	567.00	565.00	1	2,284	0.04%
2021/09/02	1	566.00	1.1	573.15	566.00	-0.1	2,306	0.00%
2021/09/01	0	579.00	6.5	569.92	577.00	-6.5	2,300	-0.28%
2021/08/30	1	556.00	6	552.67	548.00	-5	2,272	-0.22%
2021/08/26	6	538.00	0	0.00	542.00	6	2,258	0.27%
2021/08/24	0	0.00	1	553.00	550.00	-1	2,272	-0.04%
2021/08/23	0.1	554.00	6	552.00	552.00	-6	2,277	-0.26%
2021/08/20	1	536.00	2	535.00	537.00	-1	2,287	-0.04%
2021/08/19	2	529.50	1	534.00	517.00	1	2,325	0.04%
2021/08/17	1.2	537.33	1	545.00	529.00	0.2	2,364	0.01%
2021/08/16	6	538.67	0	0.00	545.00	6	2,368	0.25%
2021/08/13	6.3	550.05	2	548.50	542.00	4.3	2,377	0.18%
2021/08/11	3	564.00	0.1	562.00	563.00	2.9	2,386	0.12%
2021/08/10	1	578.00	1	582.00	582.00	0	2,413	0.00%
2021/08/09	0.1	588.00	0	0.00	586.00	0.1	2,421	0.00%
2021/08/06	1	600.27	0	0.00	603.00	1	2,448	0.04%
2021/08/05	0	0.00	0.1	605.00	610.00	-0.1	2,498	0.00%
2021/08/04	0.1	604.00	0	0.00	602.00	0.1	2,561	0.00%
2021/08/03	1	586.00	1	600.00	600.00	0	2,609	0.00%
2021/08/02	0	0.00	0.1	583.00	590.00	-0.1	2,581	0.00%
2021/07/28	7	586.71	0	0.00	587.00	7	2,560	0.27%
2021/07/27	1.1	612.57	48.3	610.04	613.00	-47.2	2,545	-1.85%
2021/07/26	0	576.00	5	573.20	567.00	-5	2,455	-0.20%
2021/07/23	3	566.00	3.1	567.13	560.00	-0.1	2,422	0.00%
2021/07/22	6	567.00	0	0.00	569.00	6	2,413	0.25%
2021/07/21	0	0.00	5.2	572.78	569.00	-5.2	2,431	-0.21%
2021/07/20	7	555.00	0	0.00	552.00	7	2,470	0.28%
2021/07/19	0	0.00	5.2	560.65	560.00	-5.2	2,507	-0.21%
2021/07/16	3	540.00	0	0.00	545.00	3	2,500	0.12%
2021/07/15	0	0.00	35	537.77	538.00	-35	2,548	-1.37%
2021/07/09	5.4	517.62	0	0.00	515.00	5.4	2,574	0.21%
2021/07/07	0	0.00	2	526.00	523.00	-2	2,641	-0.08%
2021/07/06	0.2	515.50	0	0.00	516.00	0.2	2,656	0.01%
2021/07/05	0.2	517.00	4	519.00	521.00	-3.9	2,675	-0.14%
2021/07/02	1	489.00	4	500.50	505.00	-3	2,672	-0.11%
2021/07/01	43	494.17	1	498.00	492.50	42	2,681	1.57%
2021/06/30	3	504.00	3	511.00	505.00	0	2,689	0.00%
2021/06/29	3	505.00	5	509.60	501.00	-2	2,705	-0.07%
2021/06/25	2.1	499.24	0	0.00	496.50	2.1	2,791	0.08%
2021/06/24	0	0.00	5	505.00	510.00	-5	2,815	-0.18%
2021/06/23	8	483.00	2	488.25	484.00	6	2,839	0.21%
2021/06/22	8	491.44	4	498.38	487.00	4	2,814	0.14%
2021/06/21	5	504.20	0	0.00	499.50	5	2,801	0.18%
2021/06/18	0	0.00	1	522.00	516.00	-1	2,807	-0.04%
2021/06/10	1	514.00	6	517.50	516.00	-5	2,957	-0.17%
2021/06/07	0	0.00	1	487.00	504.00	-1	2,996	-0.03%
2021/06/02	1	493.50	0	0.00	491.50	1	3,141	0.03%
2021/06/01	0	0.00	4.5	505.00	506.00	-4.5	3,181	-0.14%
2021/05/31	1	501.00	1	499.00	499.00	0	3,245	0.00%
2021/05/28	0	0.00	3	499.00	497.00	-3	3,268	-0.09%
2021/05/27	2	484.25	1	489.50	489.50	1	3,291	0.03%
2021/05/26	1	471.50	1	491.50	485.50	0	3,290	0.00%
2021/05/25	0	0.00	5	464.00	469.00	-5	3,265	-0.15%
2021/05/24	3	455.33	2	452.50	452.50	1	3,248	0.03%
2021/05/20	5	448.50	0	0.00	450.00	5	3,327	0.15%
2021/05/18	0	0.00	7	462.21	470.00	-7	3,374	-0.21%
2021/05/17	8	438.75	1	446.50	439.50	7	3,408	0.21%
2021/05/14	0	0.00	1	452.50	451.50	-1	3,461	-0.03%
2021/05/13	6	433.17	6	457.75	450.50	0	3,499	0.00%
2021/05/12	0	0.00	2	442.50	436.00	-2	3,515	-0.06%
2021/05/11	61.5	458.08	2	472.25	456.00	59.5	3,492	1.70%
2021/05/10	0	0.00	0.1	504.00	504.00	-0.1	3,475	0.00%
2021/05/04	2	507.00	2	508.50	507.00	0	3,691	0.00%
2021/05/03	2	525.00	5	524.00	519.00	-3	3,682	-0.08%
2021/04/29	1.1	535.86	1	532.00	532.00	0.1	3,705	0.00%
2021/04/27	2.3	538.48	0	0.00	537.00	2.3	3,833	0.06%
2021/04/26	0	527.00	0	0.00	530.00	0	3,852	0.00%
2021/04/23	1	517.00	106	511.35	519.00	-105	3,846	-2.73%	大賣/鉅額交易
2021/04/22	0	0.00	10	503.00	500.00	-10	3,837	-0.26%
2021/04/21	0	0.00	3	492.00	493.50	-3	3,856	-0.08%
2021/04/20	1	499.50	0	0.00	505.00	1	3,878	0.03%
2021/04/19	0	0.00	0.5	500.00	500.00	-0.5	3,942	-0.01%
2021/04/14	2	491.00	2.1	498.45	497.50	-0.1	4,104	0.00%
2021/04/13	2	498.00	7	496.07	488.00	-5	4,156	-0.12%
2021/04/12	2	488.50	0.1	489.00	482.50	1.9	4,163	0.05%
2021/04/08	0	0.00	0	498.00	502.00	0	4,173	0.00%
2021/04/07	0	501.00	0	0.00	504.00	0	4,192	0.00%
2021/04/06	0	0.00	7	506.86	507.00	-7	4,212	-0.17%
2021/04/01	5	492.00	0	0.00	490.00	5	4,190	0.12%
2021/03/31	0	0.00	1	497.00	494.00	-1	4,171	-0.02%
2021/03/30	2	496.00	4	498.25	502.00	-2	4,142	-0.05%
2021/03/29	2	489.00	8	491.38	489.50	-6	4,066	-0.15%
2021/03/26	3	482.17	9	475.61	484.50	-6	4,043	-0.15%
2021/03/25	1	449.50	2	459.25	466.50	-1	3,996	-0.03%
2021/03/24	1	451.50	1	452.50	452.50	0	4,002	0.00%
2021/03/22	0	0.00	6	454.00	456.00	-6	4,064	-0.15%
2021/03/19	7	456.14	0	0.00	456.50	7	4,061	0.17%
2021/03/18	0	0.00	1	462.00	462.50	-1	4,036	-0.02%
2021/03/17	0	0.00	1	460.00	453.00	-1	4,033	-0.02%
2021/03/16	0	0.00	0	454.50	452.00	0	4,026	0.00%
2021/03/11	1	442.00	0	0.00	444.00	1	4,108	0.02%
2021/03/10	1	434.00	1	434.50	433.00	0	4,105	0.00%
2021/03/09	2	432.00	2	432.00	431.00	0	4,112	0.00%
2021/03/08	5	451.10	2	448.00	444.00	3	4,095	0.07%
2021/03/05	5.5	448.64	12.5	450.81	458.50	-7	4,046	-0.17%
2021/03/04	7.5	448.55	3	449.96	450.00	4.5	4,053	0.11%
2021/03/03	3	461.33	0	0.00	462.50	3	3,993	0.08%
2021/03/02	2	471.89	8.8	473.10	466.00	-6.8	3,957	-0.17%
2021/02/26	24	463.65	3	468.83	460.00	21	3,945	0.53%
2021/02/25	2	480.00	2	487.00	480.50	0	3,929	0.00%
2021/02/24	2.1	475.10	6	481.33	478.00	-4	3,926	-0.10%
2021/02/23	14	476.04	4	477.09	482.00	10	3,916	0.26%
2021/02/22	3.1	493.32	1	488.50	487.50	2.1	3,888	0.05%
2021/02/19	9	490.78	2	492.25	494.00	7	3,884	0.18%
2021/02/18	1	507.00	0	0.00	507.00	1	3,886	0.03%
2021/02/17	4.1	515.15	3	513.00	515.00	1.1	3,891	0.03%
2021/02/05	1	494.50	15.3	498.22	495.00	-14.3	3,848	-0.37%
2021/02/04	8	481.56	2	478.75	476.50	6	3,811	0.16%
2021/02/03	0	0.00	10	493.35	497.00	-10	3,832	-0.26%
2021/02/02	1	481.50	6	479.08	482.00	-5	3,846	-0.13%
2021/02/01	0	0.00	2	464.00	467.00	-2	3,834	-0.05%
2021/01/29	65	462.52	2	460.50	451.50	63	3,857	1.63%
2021/01/28	1	476.00	1	487.00	480.00	0	3,784	0.00%
2021/01/27	31	479.45	1.1	486.00	486.00	30	3,819	0.78%
2021/01/26	2	490.50	1	480.50	480.00	1	3,785	0.03%
2021/01/22	3	498.50	2	504.00	496.00	1	3,753	0.03%
2021/01/21	1	483.00	124	496.24	497.50	-123	3,710	-3.31%	大賣/鉅額交易
2021/01/19	2	455.75	2	462.75	469.00	0	3,550	0.00%
2021/01/18	1	434.50	2	437.25	441.50	-1	3,487	-0.03%
2021/01/15	1	445.50	1	444.00	444.00	0	3,445	0.00%
2021/01/14	1	450.50	1	447.00	445.00	0	3,474	0.00%
2021/01/13	1	438.00	4	443.88	445.00	-3	3,426	-0.09%
2021/01/12	17	439.79	15	428.50	428.50	2	3,355	0.06%
2021/01/11	0	0.00	21	415.86	431.50	-21	3,282	-0.64%
2021/01/08	8	399.88	2	402.50	400.00	6	3,176	0.19%
2021/01/07	2	404.75	6	408.75	405.50	-4	3,169	-0.13%
2021/01/06	4	403.75	14	398.54	403.50	-10	3,150	-0.32%
2021/01/05	1	384.00	1	384.50	387.00	0	3,084	0.00%
2021/01/04	3	392.00	0	0.00	388.50	3	3,163	0.09%
2020/12/31	0.5	393.00	0	0.00	390.50	0.5	3,174	0.02%
2020/12/30	1	384.00	3	387.50	391.50	-2	3,195	-0.06%
2020/12/29	19	390.95	0	0.00	388.00	19	3,180	0.60%
2020/12/28	2	398.00	0	0.00	397.00	2	3,170	0.06%
2020/12/25	1	400.50	12	402.46	400.50	-11	3,191	-0.34%
2020/12/23	1	395.00	0	0.00	397.00	1	3,280	0.03%
2020/12/22	7	396.43	1	408.00	395.50	6	3,336	0.18%
2020/12/21	8	403.50	1	403.50	407.00	7	3,356	0.21%
2020/12/18	0	0.00	8	411.06	408.00	-8	3,357	-0.24%
2020/12/17	11	405.36	31.1	403.25	405.00	-20.1	3,351	-0.60%
2020/12/16	3	394.00	5	392.90	392.00	-2	3,310	-0.06%
2020/12/15	8	388.75	0	0.00	389.00	8	3,372	0.24%
2020/12/14	5	395.50	5	402.50	396.50	0	3,403	0.00%
2020/12/11	17	394.91	2	396.75	394.50	15	3,507	0.43%
2020/12/10	3	401.17	11	399.68	398.00	-8	3,509	-0.23%
2020/12/09	1.6	401.31	15	399.07	409.00	-13.4	3,518	-0.38%
2020/12/08	1.1	388.77	4	389.75	389.00	-2.9	3,487	-0.08%
2020/12/07	8.9	381.41	8	384.75	386.50	0.9	3,512	0.02%
2020/12/04	7	376.00	1.1	379.68	381.50	5.9	3,558	0.17%
2020/12/03	11	382.32	10	389.40	383.50	1	3,626	0.03%
2020/12/02	1	388.00	12	383.88	386.00	-11	3,646	-0.30%
2020/12/01	1	372.00	2	378.25	378.50	-1	3,688	-0.03%
2020/11/30	3	374.33	2	379.00	371.00	1	3,728	0.03%
2020/11/27	7	370.29	3	373.50	373.50	4	3,697	0.11%
2020/11/26	0	0.00	0.1	372.14	374.50	-0.1	3,720	0.00%
2020/11/25	3	370.17	3.9	369.70	367.50	-0.9	3,758	-0.02%
2020/11/24	6	375.17	0	0.00	373.50	6	3,747	0.16%
2020/11/23	1	384.50	5.1	384.45	382.00	-4.1	3,730	-0.11%
2020/11/20	7.3	375.57	2.1	379.62	379.50	5.2	3,739	0.14%
2020/11/19	2.2	381.57	8	383.44	381.00	-5.9	3,758	-0.16%
2020/11/18	5	376.50	5.2	376.39	378.00	-0.2	3,757	0.00%
2020/11/17	7	375.07	9	374.67	372.00	-2	3,811	-0.05%
2020/11/16	0	0.00	0.8	368.03	369.00	-0.8	3,846	-0.02%
2020/11/13	1.3	358.46	4	359.44	362.50	-2.7	3,877	-0.07%
2020/11/12	2	352.00	8.5	353.92	353.00	-6.5	3,976	-0.16%
2020/11/11	12.2	346.03	4	348.98	348.00	8.2	3,968	0.21%
2020/11/10	20	348.51	4	352.90	348.50	16	3,935	0.41%
2020/11/09	3	363.67	6.6	364.73	362.00	-3.6	3,887	-0.09%
2020/11/06	6	362.25	2.6	363.30	361.50	3.4	3,915	0.09%
2020/11/05	4	354.88	3	356.89	353.00	1	3,921	0.03%
2020/11/04	10	345.95	8.8	352.84	358.50	1.2	3,933	0.03%
2020/11/03	3	351.67	4.2	355.53	353.50	-1.2	3,975	-0.03%
2020/11/02	5	346.60	3	349.52	348.00	2	4,100	0.05%
2020/10/30	1	356.01	2	357.09	355.50	-1	4,157	-0.02%
2020/10/29	1	357.50	1	360.68	359.00	0	4,213	0.00%
2020/10/28	1	363.00	1	366.08	364.00	0	4,321	0.00%
2020/10/27	2	361.75	2	364.31	365.50	0	4,383	0.00%
2020/10/22	7	366.08	0	0.00	364.50	7	4,418	0.16%
2020/10/21	0	376.00	0	0.00	375.50	0	4,379	0.00%
2020/10/20	0	0.00	0	377.50	376.50	0	4,418	0.00%
2020/10/16	1	376.50	0	0.00	374.00	1	4,475	0.02%
2020/10/15	7	374.14	0	0.00	378.00	7	4,517	0.15%
2020/10/14	6	382.75	1	388.00	382.00	5	4,513	0.11%
2020/10/13	3	390.00	1	390.50	390.50	2	4,516	0.04%
2020/10/12	7	391.29	19	392.76	394.50	-12	4,505	-0.27%
2020/10/08	6	378.33	5	385.50	380.50	1	4,437	0.02%
2020/10/07	1	379.00	12	377.67	379.00	-11	4,432	-0.25%
2020/10/05	5	368.50	5	376.00	368.00	0	4,514	0.00%
2020/09/30	1	366.50	0	0.00	368.50	1	4,615	0.02%
2020/09/29	5	368.00	5	375.00	367.00	0	4,660	0.00%
2020/09/28	0	0.00	3	364.83	367.00	-3	4,757	-0.06%
2020/09/25	3	358.00	1	349.00	351.50	2	4,771	0.04%
2020/09/24	10	366.95	2	365.50	365.50	8	4,818	0.17%
2020/09/22	1	369.50	0	0.00	370.50	1	4,910	0.02%
2020/09/21	3	374.33	1	373.50	374.50	2	4,914	0.04%
2020/09/18	1	377.00	3	381.33	382.00	-2	4,937	-0.04%
2020/09/17	2	374.00	1	378.00	370.50	1	4,929	0.02%
2020/09/16	1	370.00	3	376.83	375.50	-2	4,929	-0.04%
2020/09/15	2	366.25	1.1	366.73	366.50	0.9	4,844	0.02%
2020/09/14	0.1	372.50	2	372.25	372.00	-1.9	4,880	-0.04%
2020/09/11	0	0.00	7	366.86	366.00	-7	4,862	-0.14%
2020/09/10	22	360.39	1	361.00	359.50	21	4,892	0.43%
2020/09/09	6	357.67	1.1	357.27	356.00	4.9	4,888	0.10%
2020/09/08	6	372.17	1	381.00	370.00	5	4,828	0.10%
2020/09/07	53	383.69	6	392.58	381.50	47	4,757	0.99%
2020/09/04	11	385.64	0	0.00	381.50	11	4,749	0.23%
2020/09/03	0	0.00	2	401.25	400.00	-2	4,677	-0.04%
2020/09/02	1	389.00	7	395.07	392.00	-6	4,646	-0.13%
2020/09/01	9	386.33	9	386.22	387.50	0	4,677	0.00%
2020/08/31	6	387.75	5	396.00	380.00	1	4,648	0.02%
2020/08/28	8	384.56	0	0.00	388.50	8	4,634	0.17%
2020/08/27	6	394.17	5	402.50	390.00	1	4,642	0.02%
2020/08/26	5.1	394.03	0	0.00	397.00	5.1	4,705	0.11%
2020/08/25	0	0.00	6	402.25	397.00	-6	4,805	-0.12%
2020/08/24	4	385.07	7	385.93	393.00	-3	4,871	-0.06%
2020/08/21	8	376.25	1	388.00	377.00	7	4,888	0.14%
2020/08/20	98	380.68	5	386.80	373.00	93	4,803	1.94%
2020/08/19	0	0.00	8	402.31	402.50	-8	4,741	-0.17%
2020/08/18	23	389.93	2	393.50	388.50	21	4,742	0.44%
2020/08/17	0	0.00	1	409.00	410.00	-1	4,702	-0.02%
2020/08/14	0.1	406.50	6	402.42	406.50	-5.9	4,742	-0.13%
2020/08/13	6	394.50	5	402.00	392.50	1	4,761	0.02%
2020/08/12	10	393.35	2	398.50	392.50	8	4,866	0.16%
2020/08/11	3	411.33	4	411.63	408.50	-1	4,860	-0.02%
2020/08/10	2	404.50	1	412.00	404.00	1	4,851	0.02%
2020/08/07	10	408.55	2	412.50	400.50	8	4,819	0.17%
2020/08/06	0	0.00	11	415.73	427.50	-11	4,728	-0.23%
2020/08/05	1	400.49	1	404.50	400.00	0	4,611	0.00%
2020/08/04	10.1	396.02	0	0.00	398.00	10.1	4,524	0.22%
2020/08/03	1	391.00	3	391.00	390.00	-2	4,509	-0.04%
2020/07/31	1	374.50	7	376.86	374.50	-6	4,472	-0.13%
2020/07/29	14	357.36	4	362.75	362.00	10	4,469	0.22%
2020/07/27	9	362.50	0	0.00	365.00	9	4,655	0.19%
2020/07/24	2	367.50	0	0.00	360.50	2	4,706	0.04%
2020/07/23	1	370.00	0	0.00	373.00	1	4,708	0.02%
2020/07/22	1	369.00	0	0.00	368.50	1	4,775	0.02%
2020/07/21	3.1	362.54	7	359.21	365.00	-4	4,768	-0.08%
2020/07/20	5	342.00	0	0.00	351.00	5	4,764	0.10%
2020/07/17	6	346.33	0	0.00	342.50	6	4,832	0.12%
2020/07/16	0.1	351.00	0	0.00	350.50	0.1	4,842	0.00%
2020/07/15	0	0.00	1	359.00	350.00	-1	4,872	-0.02%
2020/07/14	2	354.50	1	357.50	355.00	1	4,943	0.02%
2020/07/13	2	353.50	2	361.00	360.50	0	4,926	0.00%
2020/07/10	3	358.67	3	365.33	359.50	0	4,898	0.00%
2020/07/09	2	368.00	1	376.00	367.50	1	4,878	0.02%
2020/07/08	0	0.00	2	352.00	354.00	-2	4,762	-0.04%
2020/07/07	4	348.25	2.1	346.61	343.50	1.9	4,697	0.04%
2020/07/06	0	0.00	2	343.50	350.00	-2	4,628	-0.04%
2020/07/03	1	322.50	3	328.83	333.50	-2	4,587	-0.04%
2020/07/02	1	318.00	2	320.75	317.00	-1	4,552	-0.02%
2020/07/01	6	311.92	5	315.40	314.00	1	4,521	0.02%
2020/06/29	1	298.00	0	0.00	297.50	1	4,618	0.02%
2020/06/24	5	306.50	5	304.70	306.50	0	4,616	0.00%
2020/06/23	2	295.75	0	0.00	295.00	2	4,646	0.04%
2020/06/22	0	0.00	2	300.00	298.50	-2	4,677	-0.04%
2020/06/19	2	292.75	0	0.00	295.00	2	4,726	0.04%
2020/06/18	1	287.00	0	0.00	286.00	1	4,719	0.02%
2020/06/17	0	0.00	14	279.25	284.50	-14	4,758	-0.29%
2020/06/16	1	272.00	1	269.00	274.50	0	4,771	0.00%
2020/06/15	8	271.94	8	277.31	272.00	0	4,847	0.00%
2020/06/12	11	265.77	0	0.00	270.50	11	4,888	0.22%
2020/06/11	2	274.00	6	277.58	273.50	-4	4,943	-0.08%
2020/06/10	0	0.00	2	273.50	273.50	-2	4,999	-0.04%
2020/06/09	1	271.00	0	0.00	271.00	1	5,082	0.02%
2020/06/08	1	273.50	15.3	277.87	275.00	-14.3	5,151	-0.28%
2020/06/05	1	267.50	0	0.00	269.50	1	5,147	0.02%
2020/06/04	2	267.00	1	269.50	268.00	1	5,185	0.02%
2020/06/03	4	266.38	1	267.50	266.00	3	5,194	0.06%
2020/06/02	7.1	268.04	2	267.25	268.00	5.1	5,195	0.10%
2020/06/01	2	268.75	1	269.50	269.50	1	5,138	0.02%
2020/05/29	1	260.50	14	260.11	258.50	-13	5,054	-0.26%
2020/05/28	0	0.00	6	255.00	254.50	-6	5,008	-0.12%
2020/05/26	1	251.50	1	252.00	251.00	0	5,116	0.00%
2020/05/25	2	242.50	3	241.50	247.00	-1	5,152	-0.02%
2020/05/22	14	249.18	2	251.50	246.50	12	5,127	0.23%
2020/05/21	0	0.00	1	261.00	260.50	-1	5,058	-0.02%
2020/05/20	7	257.64	0	0.00	255.50	7	4,996	0.14%
2020/05/19	2	262.50	4	260.50	256.00	-2	4,936	-0.04%
2020/05/18	0	0.00	13	251.92	250.00	-13	4,783	-0.27%
2020/05/15	13	239.96	1	242.00	245.50	12	4,734	0.25%
2020/05/14	0	0.00	1	250.00	246.00	-1	4,680	-0.02%
2020/05/13	2	247.25	0	0.00	251.50	2	4,679	0.04%
2020/05/12	2	244.50	1	247.00	244.00	1	4,640	0.02%
2020/05/11	2	251.00	0	0.00	250.00	2	4,634	0.04%
2020/05/07	1	249.00	3	249.67	249.50	-2	4,603	-0.04%
2020/05/06	1	243.00	0	0.00	243.50	1	4,571	0.02%
2020/05/05	1	241.50	3	243.67	242.00	-2	4,623	-0.04%
2020/05/04	7	242.21	0	0.00	242.00	7	4,605	0.15%
2020/04/30	10	250.00	12	255.13	257.50	-2	4,468	-0.04%
2020/04/29	10	243.00	137	244.24	246.50	-127	4,413	-2.88%	大賣/鉅額交易
2020/04/27	1.1	237.09	0	0.00	236.00	1.1	4,386	0.03%
2020/04/22	2	237.25	2	237.00	241.00	0	4,371	0.00%
2020/04/21	1	234.50	1	235.50	233.50	0	4,297	0.00%
2020/04/20	9	234.22	0	0.00	233.00	9	4,310	0.21%
2020/04/17	2	231.25	14	230.57	230.50	-12	4,321	-0.28%
2020/04/14	1	221.50	10	224.50	223.00	-9	4,233	-0.21%
2020/04/09	0	0.00	1	215.50	219.00	-1	4,326	-0.02%
2020/04/08	11	216.77	1	218.50	218.00	10	4,374	0.23%
2020/04/07	0	0.00	12	222.46	219.50	-12	4,349	-0.28%
2020/04/06	1	215.00	0	0.00	220.00	1	4,294	0.02%
2020/04/01	11	212.50	0	0.00	213.00	11	4,264	0.26%
2020/03/31	1	214.00	23	213.39	218.50	-22	4,196	-0.52%
2020/03/30	12	197.25	0	0.00	199.00	12	4,068	0.29%
2020/03/27	0	0.00	10	208.50	201.00	-10	4,021	-0.25%
2020/03/26	20	202.50	30	197.00	201.00	-10	3,918	-0.26%
2020/03/25	0	0.00	12	186.38	191.00	-12	3,879	-0.31%
2020/03/24	0	0.00	10	175.00	178.00	-10	3,862	-0.26%
2020/03/23	10	162.50	3	171.00	168.50	7	3,868	0.18%
2020/03/20	181	169.82	3	170.00	171.00	178	3,929	4.53%	大買/鉅額交易
2020/03/19	15	171.87	0	0.00	162.00	15	3,879	0.39%
2020/03/18	14	183.32	2	185.00	180.00	12	3,777	0.32%
2020/03/17	21.2	182.89	0	0.00	184.50	21.2	3,724	0.57%
2020/03/16	2	190.00	0	0.00	187.00	2	3,647	0.05%
2020/03/13	20	190.50	0	0.00	201.50	20	3,552	0.56%
2020/03/12	150	214.40	0	0.00	205.00	150	3,481	4.31%	大買/鉅額交易
2020/03/11	141	228.15	0	0.00	225.00	141	3,406	4.14%	大買/鉅額交易
2020/03/05	0	0.00	2	235.00	237.50	-2	3,348	-0.06%
2020/02/26	0	0.00	1	236.50	236.00	-1	3,258	-0.03%
2020/02/25	3	238.00	5	240.40	239.00	-2	3,232	-0.06%
2020/02/24	1	239.00	0	0.00	239.00	1	3,208	0.03%
2020/02/20	1	251.00	0	0.00	249.50	1	3,277	0.03%
2020/02/19	0	0.00	1	256.50	254.50	-1	3,262	-0.03%
2020/02/18	1	251.50	0	0.00	252.00	1	3,286	0.03%
2020/02/14	5	257.30	3	258.33	257.00	2	3,306	0.06%
2020/02/12	0	0.00	8	253.56	252.50	-8	3,306	-0.24%
2020/02/10	2	245.00	0	0.00	245.00	2	3,359	0.06%
2020/02/07	1	249.50	0	0.00	249.50	1	3,395	0.03%
2020/02/06	0	0.00	1	252.00	257.50	-1	3,419	-0.03%
2020/02/03	20	240.00	0	0.00	243.50	20	3,474	0.58%
2020/01/31	8	244.25	2	249.50	247.50	6	3,468	0.17%
2020/01/30	511	250.00	0	0.00	245.00	511	3,478	14.69%	大買/鉅額交易
2020/01/20	1	260.00	0	0.00	260.50	1	3,428	0.03%
2020/01/17	1	270.50	201	270.12	262.00	-200	3,452	-5.79%	大賣/鉅額交易
2020/01/13	0	0.00	412.1	255.73	257.50	-412.1	3,384	-12.18%	大賣/鉅額交易
2020/01/09	0	0.00	5	243.80	246.00	-5	3,405	-0.15%
2020/01/07	33	235.23	0	0.00	235.50	33	3,409	0.97%
2020/01/03	0	0.00	10	250.50	250.00	-10	3,448	-0.29%
2020/01/02	0	0.00	452	247.36	248.50	-452	3,418	-13.22%	大賣/鉅額交易
2019/12/31	1	236.00	0	0.00	235.00	1	3,413	0.03%
2019/12/30	2	235.25	1	237.50	236.00	1	3,539	0.03%
2019/12/27	0	0.00	1	239.50	239.00	-1	3,598	-0.03%
2019/12/25	40	234.44	0	0.00	235.50	40	3,731	1.07%
2019/12/24	26	234.71	0	0.00	236.00	26	3,773	0.69%
2019/12/20	16	235.00	0	0.00	239.50	16	3,953	0.40%
2019/12/18	1	248.50	11	248.23	248.00	-10	4,006	-0.25%
2019/12/17	11	243.59	173	246.84	250.00	-162	3,983	-4.07%	大賣/鉅額交易
2019/12/16	0	0.00	5	236.20	239.00	-5	3,953	-0.13%
2019/12/13	4	232.50	1	236.00	234.00	3	4,023	0.07%
2019/12/09	0	0.00	2	232.00	230.50	-2	4,112	-0.05%
2019/12/06	0	0.00	1	228.00	226.00	-1	4,117	-0.02%
2019/12/05	1	223.00	0	0.00	223.50	1	4,116	0.02%
2019/12/02	2	225.50	9	224.22	225.50	-7	4,202	-0.17%
2019/11/29	4	232.63	0	0.00	230.50	4	4,207	0.10%
2019/11/27	0	0.00	45	238.78	238.50	-45	4,273	-1.05%
2019/11/25	66	236.64	58	237.70	233.00	8	4,365	0.18%
2019/11/22	1	233.00	18	234.50	232.50	-17	4,411	-0.39%
2019/11/20	0	0.00	1	234.50	230.50	-1	4,425	-0.02%
2019/11/19	0	0.00	75.2	233.57	234.00	-75.2	4,426	-1.70%
2019/11/18	0	0.00	0.7	226.00	227.00	-0.7	4,450	-0.02%
2019/11/15	0	0.00	4	225.13	226.00	-4	4,529	-0.09%
2019/11/14	4	222.63	1	225.50	221.50	3	4,538	0.07%
2019/11/13	0	0.00	3	226.33	225.50	-3	4,530	-0.07%
2019/11/11	1	222.00	2	223.25	222.00	-1	4,602	-0.02%
2019/11/08	3	227.00	1	230.50	225.00	2	4,597	0.04%
2019/11/07	5	230.40	3	231.50	228.00	2	4,626	0.04%
2019/11/06	5	225.90	5.6	229.96	231.00	-0.6	4,572	-0.01%
2019/11/05	2	224.50	5.1	228.51	228.50	-3.1	4,557	-0.07%
2019/11/04	3	224.00	0	0.00	224.00	3	4,552	0.07%
2019/11/01	3.1	226.07	6	229.00	229.00	-3	4,518	-0.07%
2019/10/29	3	228.00	1	227.00	226.50	2	4,812	0.04%
2019/10/24	0	0.00	2	236.00	237.50	-2	4,895	-0.04%
2019/10/23	1	232.00	2	233.00	233.50	-1	4,904	-0.02%
2019/10/22	2	230.00	0	0.00	230.00	2	4,964	0.04%
2019/10/21	0.1	232.50	0	0.00	232.00	0.1	4,992	0.00%
2019/10/18	0	0.00	1	233.50	235.50	-1	5,020	-0.02%
2019/10/17	0	0.00	4	234.50	236.50	-4	4,996	-0.08%
2019/10/16	3	229.83	0	0.00	229.00	3	4,983	0.06%
2019/10/09	0	0.00	0.2	230.50	230.50	-0.2	4,931	0.00%
2019/10/08	3	233.17	0	0.00	233.50	3	4,954	0.06%
2019/10/07	2	238.00	0	0.00	237.50	2	5,032	0.04%
2019/10/04	0	0.00	53	244.99	241.00	-53	5,070	-1.05%
2019/10/02	1	236.00	1	235.50	236.00	0	4,939	0.00%
2019/09/26	0	0.00	1	231.00	233.50	-1	4,924	-0.02%
2019/09/25	1	223.00	0	0.00	223.50	1	4,868	0.02%
2019/09/23	0	0.00	2	227.25	228.00	-2	4,874	-0.04%
2019/09/20	2	224.25	1	225.00	223.00	1	4,941	0.02%
2019/09/19	2	222.75	2	225.50	224.00	0	4,917	0.00%
2019/09/18	0	0.00	1	222.00	222.00	-1	4,875	-0.02%
2019/09/17	0	0.00	3	219.00	218.00	-3	4,794	-0.06%
2019/09/12	1	215.50	0	0.00	215.50	1	4,817	0.02%
2019/09/09	1	213.00	1	215.50	215.00	0	4,880	0.00%
2019/09/06	3	216.33	3	217.67	216.50	0	4,948	0.00%
2019/09/04	0	0.00	3	219.50	220.00	-3	5,062	-0.06%
2019/09/03	1	217.00	1	221.50	214.00	0	5,084	0.00%
2019/09/02	0	0.00	1	218.50	218.00	-1	5,175	-0.02%
2019/08/30	0	0.00	3	214.00	215.00	-3	5,211	-0.06%
2019/08/29	0	0.00	2	209.00	208.50	-2	5,227	-0.04%
2019/08/28	42	201.62	2	203.25	203.00	40	5,235	0.76%
2019/08/27	62	205.49	11	205.50	205.50	51	5,257	0.97%
2019/08/26	62	207.96	0	0.00	206.50	62	5,258	1.18%
2019/08/23	0	0.00	1	214.50	214.50	-1	5,300	-0.02%
2019/08/22	0	0.00	12	215.00	212.50	-12	5,328	-0.23%
2019/08/21	14	212.89	0	0.00	211.00	14	5,378	0.26%
2019/08/20	11	216.50	9	217.89	217.00	2	5,437	0.04%
2019/08/19	2	210.25	2	210.75	211.00	0	5,407	0.00%
2019/08/16	1	206.00	1	208.00	206.00	0	5,411	0.00%
2019/08/15	1	204.00	1	205.50	207.50	0	5,480	0.00%
2019/08/14	0	0.00	1	212.00	207.00	-1	5,489	-0.02%
2019/08/13	75	207.83	0	0.00	208.50	75	5,522	1.36%
2019/08/07	225	206.00	0	0.00	204.50	225	5,655	3.98%	大買/鉅額交易
2019/08/06	67	202.16	1	206.00	205.00	66	5,659	1.17%
2019/08/05	200	206.36	0	0.00	203.50	200	5,660	3.53%	大買/鉅額交易
2019/08/02	261	208.20	10	207.00	207.00	251	5,649	4.44%	大買/鉅額交易
2019/08/01	3	206.83	7	212.57	215.00	-4	5,539	-0.07%
2019/07/31	22	206.41	45	208.77	209.50	-23	5,524	-0.42%
2019/07/30	7	213.71	9	213.72	209.00	-2	5,528	-0.04%
2019/07/29	3	218.50	1	221.00	219.50	2	5,488	0.04%
2019/07/26	4	218.75	4	222.38	219.00	0	5,600	0.00%
2019/07/25	5	218.30	1	220.50	219.50	4	5,654	0.07%
2019/07/24	14	219.46	9	222.72	221.00	5	5,687	0.09%
2019/07/23	2	229.50	0	0.00	226.00	2	5,628	0.04%
2019/07/22	0	0.00	2	233.00	232.00	-2	5,574	-0.04%
2019/07/19	1	221.00	4	224.75	226.50	-3	5,531	-0.05%
2019/07/18	2	218.00	0	0.00	219.00	2	5,510	0.04%
2019/07/17	1	223.00	0	0.00	223.00	1	5,513	0.02%
2019/07/12	1	225.00	4	226.00	225.50	-3	5,548	-0.05%
2019/07/11	1	222.00	0	0.00	221.00	1	5,503	0.02%
2019/07/10	3	221.67	1	229.50	219.00	2	5,397	0.04%
2019/07/08	5	227.70	3	227.50	226.00	2	5,268	0.04%
2019/07/05	6	225.83	4	228.38	230.00	2	5,309	0.04%
2019/07/04	2	234.25	0	0.00	231.00	2	5,262	0.04%
2019/07/03	4	237.00	0	0.00	234.50	4	5,226	0.08%
2019/07/02	0	0.00	1	244.50	245.00	-1	5,207	-0.02%
2019/07/01	1	235.00	2	234.50	233.50	-1	5,143	-0.02%
2019/06/28	2	230.50	0	0.00	228.50	2	5,176	0.04%
2019/06/27	0	0.00	3	232.00	239.00	-3	5,122	-0.06%
2019/06/25	2	225.00	0	0.00	221.00	2	5,004	0.04%
2019/06/11	1	217.00	1	218.00	215.00	0	4,716	0.00%
2019/06/10	2	214.00	3	215.33	218.50	-1	4,648	-0.02%
2019/06/05	1	208.00	1	212.00	205.50	0	4,532	0.00%
2019/06/04	1	205.50	0	0.00	205.50	1	4,554	0.02%
2019/06/03	4	204.25	3	205.17	206.00	1	4,521	0.02%
2019/05/31	1	202.50	0	0.00	200.00	1	4,431	0.02%
2019/05/30	39	197.90	2	200.00	195.00	37	4,400	0.84%
2019/05/28	1	192.00	1	194.00	194.00	0	4,365	0.00%
2019/05/27	3	194.00	0	0.00	189.00	3	4,352	0.07%
2019/05/22	2	212.00	0	0.00	211.00	2	4,229	0.05%
2019/05/20	0	0.00	1	202.50	206.50	-1	4,190	-0.02%
2019/05/16	1	231.50	1	216.50	215.00	0	4,159	0.00%
2019/05/10	1	232.50	1	226.50	225.50	0	4,290	0.00%
2019/05/09	1	232.00	1	224.50	225.50	0	4,334	0.00%
2019/05/08	1	230.50	1	230.00	230.00	0	4,341	0.00%
2019/05/07	2	227.50	1	232.50	232.50	1	4,217	0.02%
2019/05/03	1	212.00	1	219.00	219.00	0	4,168	0.00%
2019/05/02	4	207.50	4	207.75	205.50	0	4,046	0.00%
2019/04/30	0	0.00	1	208.00	209.00	-1	3,963	-0.03%
2019/04/22	0	0.00	1	207.00	207.00	-1	4,007	-0.02%
2019/04/18	0	0.00	3	196.17	197.50	-3	4,009	-0.07%
2019/04/17	0	0.00	1	192.00	192.50	-1	3,996	-0.03%
2019/04/16	2	191.00	0	0.00	190.50	2	4,022	0.05%
2019/04/11	1	201.00	1	201.00	193.00	0	3,982	0.00%
2019/04/09	1	189.50	0	0.00	192.00	1	3,926	0.03%
2019/04/02	0	0.00	1	192.00	192.00	-1	3,840	-0.03%
2019/04/01	12	186.50	14	184.36	185.00	-2	3,784	-0.05%
2019/03/26	0	0.00	1.1	178.94	179.00	-1.1	3,762	-0.03%
2019/03/25	2	174.00	0	0.00	175.00	2	3,763	0.05%
2019/03/22	0	0.00	1	180.00	180.00	-1	3,746	-0.03%
2019/03/21	2	179.00	2	178.00	178.00	0	3,768	0.00%
2019/03/19	0	0.00	2.7	175.15	179.00	-2.7	3,777	-0.07%
2019/03/18	3	171.67	1	172.00	172.00	2	3,694	0.05%
2019/03/07	1	168.50	0	0.00	166.00	1	3,634	0.03%
2019/03/04	1	173.50	0	0.00	174.50	1	3,748	0.03%
2019/02/26	1	179.00	0	0.00	180.00	1	3,688	0.03%
2019/02/22	0	0.00	1	175.00	173.00	-1	3,611	-0.03%
2019/02/20	4	174.25	3	173.00	173.00	1	3,553	0.03%
2019/02/14	0	0.00	1	172.50	176.50	-1	3,419	-0.03%
2019/02/12	1	167.50	0	0.00	172.00	1	3,290	0.03%
2019/02/11	5	162.70	5	162.50	163.50	0	3,199	0.00%
2019/01/30	6	161.75	6	163.50	163.50	0	3,116	0.00%
2019/01/29	0	0.00	1	157.00	160.00	-1	3,024	-0.03%
2019/01/25	0	0.00	1	156.00	156.50	-1	3,021	-0.03%
2019/01/24	0	0.00	2	154.50	156.00	-2	3,063	-0.07%
2019/01/21	1	151.00	0	0.00	150.00	1	3,065	0.03%
2019/01/18	1	148.00	1	153.00	152.50	0	3,080	0.00%
2019/01/17	1	149.00	0	0.00	148.00	1	3,038	0.03%
2019/01/15	0	0.00	3	149.83	151.00	-3	2,932	-0.10%
2019/01/10	0	0.00	1	144.50	145.00	-1	2,855	-0.04%
2019/01/09	0	0.00	1	144.00	144.50	-1	2,854	-0.04%
2019/01/08	1	145.50	1	144.00	139.50	0	2,835	0.00%
2019/01/02	1	138.50	0	0.00	137.50	1	2,918	0.03%
2018/12/22	2	141.25	0	0.00	141.00	2	3,210	0.06%
2018/12/18	2	145.50	2	146.00	147.50	0	3,235	0.00%
2018/12/17	1	149.00	1	146.50	144.00	0	3,281	0.00%
2018/12/14	1	145.00	1	146.00	145.00	0	3,288	0.00%
2018/12/13	0	0.00	2	144.50	146.00	-2	3,276	-0.06%
2018/12/11	1	137.00	0	0.00	136.50	1	3,271	0.03%
2018/12/04	1	146.00	0	0.00	141.00	1	3,352	0.03%
2018/12/03	1	148.00	2	147.00	148.00	-1	3,324	-0.03%
2018/11/30	1	141.50	1	141.00	141.50	0	3,270	0.00%
2018/11/29	3	138.67	9	140.22	141.00	-6	3,269	-0.18%
2018/11/28	10	131.65	9	131.78	134.00	1	3,120	0.03%
2018/11/27	1	126.00	1	125.50	126.00	0	3,047	0.00%
2018/11/26	1	125.50	1	128.00	125.50	0	3,074	0.00%
2018/11/21	0	0.00	0.3	125.00	125.00	-0.3	3,103	-0.01%
2018/11/20	0	0.00	1	125.00	126.00	-1	3,089	-0.03%
2018/11/16	2	126.25	2	129.75	126.50	0	3,115	0.00%
2018/11/15	3	127.67	2	129.75	129.50	1	3,102	0.03%
2018/11/14	2	129.00	5	128.40	129.50	-3	3,086	-0.10%
2018/11/13	4	124.00	2	125.00	124.00	2	3,041	0.07%
2018/11/12	1	128.00	1	123.50	128.00	0	3,029	0.00%
2018/11/09	1	124.00	3	124.00	124.00	-2	3,049	-0.07%
2018/11/07	4	127.13	4	127.88	127.50	0	3,166	0.00%
2018/11/06	4	126.38	0	0.00	127.00	4	3,195	0.13%
2018/11/05	2	127.00	2.1	129.38	127.00	-0.1	3,226	0.00%
2018/11/02	5	129.80	5	130.00	130.00	0	3,267	0.00%
2018/11/01	7	128.00	8	128.69	128.00	-1	3,417	-0.03%
2018/10/31	0	0.00	3	124.00	124.00	-3	3,442	-0.09%
2018/10/30	1	108.50	2	113.50	113.00	-1	3,606	-0.03%
2018/10/26	20	109.00	0	0.00	109.00	20	3,703	0.54%
2018/10/24	11	109.23	0	0.00	112.00	11	3,656	0.30%
2018/10/23	10.1	110.02	0	0.00	111.50	10.1	3,659	0.28%
2018/10/22	10	108.50	0	0.00	111.00	10	3,664	0.27%
2018/10/18	20	111.50	0	0.00	111.00	20	3,622	0.55%
2018/10/15	20	104.25	0	0.00	107.50	20	3,583	0.56%
2018/10/11	0	0.00	3	104.50	105.00	-3	3,528	-0.09%
2018/10/09	1	110.00	0	0.00	109.50	1	3,469	0.03%
2018/10/05	5	117.40	4	116.75	116.00	1	3,339	0.03%
2018/10/02	3	132.00	0	0.00	128.50	3	3,179	0.09%
2018/09/28	0	0.00	3	137.00	136.00	-3	3,097	-0.10%
2018/09/27	1	133.00	0	0.00	134.00	1	3,058	0.03%
2018/09/26	2	134.00	0.1	134.50	134.00	1.9	3,025	0.06%
2018/09/25	2	135.50	0	0.00	135.50	2	3,022	0.07%
2018/09/20	0	0.00	1	138.50	140.00	-1	2,944	-0.03%
2018/09/19	1	139.50	1	138.50	138.00	0	2,928	0.00%
2018/09/18	0	0.00	5	141.10	140.50	-5	2,898	-0.17%
2018/09/17	1	136.00	1	136.00	136.00	0	2,848	0.00%
2018/09/12	6	136.42	0	0.00	135.50	6	2,748	0.22%
2018/09/11	0	0.00	1	142.50	142.50	-1	2,708	-0.04%
2018/09/07	2	139.00	0	0.00	138.00	2	2,767	0.07%
2018/09/05	1	149.50	1	148.50	149.50	0	2,739	0.00%
2018/09/03	2	144.00	0	0.00	143.50	2	2,695	0.07%
2018/08/31	0.1	149.00	2	149.00	149.00	-1.9	2,665	-0.07%
2018/08/29	0	0.00	17.1	145.97	146.00	-17.1	2,584	-0.66%
2018/08/28	0	0.00	1	144.50	143.50	-1	2,568	-0.04%
2018/08/27	1	142.00	1	142.50	142.00	0	2,555	0.00%
2018/08/23	0.1	138.50	1	140.00	139.50	-0.9	2,529	-0.04%
2018/08/22	2	136.75	0	0.00	137.00	2	2,513	0.08%
2018/08/21	0	0.00	1	140.00	140.00	-1	2,502	-0.04%
2018/08/20	1	135.00	0	0.00	138.00	1	2,493	0.04%
2018/08/15	3	136.67	1	133.50	134.50	2	2,404	0.08%
2018/08/14	0	0.00	3	141.17	146.00	-3	2,311	-0.13%
2018/08/13	2	135.25	0	0.00	135.50	2	2,239	0.09%
2018/08/10	1	140.00	0.1	140.00	140.00	0.9	2,185	0.04%
2018/08/08	0.1	142.50	0	0.00	143.00	0.1	2,079	0.00%
2018/08/06	4	136.75	1	140.00	138.00	3	1,760	0.17%
2018/08/03	0	0.00	2	134.75	135.00	-2	1,523	-0.13%
2018/07/31	1	122.00	0	0.00	123.00	1	1,425	0.07%
2018/07/25	0	0.00	1	121.00	121.00	-1	1,433	-0.07%
2018/07/17	0	0.00	1	120.50	120.00	-1	1,828	-0.05%
2018/07/12	0	0.00	1	118.50	119.00	-1	1,868	-0.05%
2018/07/11	0	0.00	1	117.00	116.50	-1	1,884	-0.05%
2018/07/09	0	0.00	2	115.00	115.50	-2	1,914	-0.10%
2018/07/05	0	0.00	6	113.50	112.00	-6	1,934	-0.31%
2018/07/02	0	0.00	1	113.00	113.00	-1	2,081	-0.05%
2018/06/28	1	109.50	0	0.00	109.50	1	2,109	0.05%
2018/06/15	0	0.00	0	113.00	113.00	0	2,179	0.00%
2018/06/08	1	113.50	0	0.00	114.00	1	2,086	0.05%
2018/06/06	1	116.00	0	0.00	115.00	1	2,152	0.05%
2018/06/05	2	116.00	0	0.00	115.50	2	2,169	0.09%
2018/06/04	0	0.00	2	118.50	118.00	-2	2,158	-0.09%
2018/06/01	0	0.00	2	117.50	116.50	-2	2,150	-0.09%
2018/05/29	2	116.00	0	0.00	114.00	2	2,150	0.09%
2018/05/23	1	116.00	0	0.00	115.50	1	2,232	0.04%
2018/05/21	1	115.00	0	0.00	116.00	1	2,300	0.04%
2018/05/14	0	0.00	1	116.00	115.50	-1	2,498	-0.04%
2018/05/11	0	0.00	2	114.00	113.50	-2	2,528	-0.08%
2018/05/10	1	111.50	2	113.00	112.00	-1	2,541	-0.04%
2018/05/08	2	110.50	0	0.00	110.50	2	2,588	0.08%
2018/05/04	1	111.00	0	0.00	110.00	1	2,613	0.04%
2018/05/03	0	0.00	3	111.00	112.00	-3	2,630	-0.11%
2018/04/30	3	110.33	1	112.00	113.00	2	2,631	0.08%
2018/04/26	1	112.50	0	0.00	113.00	1	2,565	0.04%
2018/04/25	2	113.75	0	0.00	113.50	2	2,503	0.08%
2018/04/24	2	129.25	6	128.58	126.00	-4	2,403	-0.17%
2018/04/23	0	0.00	1	136.00	133.00	-1	2,388	-0.04%
2018/04/17	1	130.00	0	0.00	128.50	1	2,314	0.04%
2018/04/11	1	129.00	0	0.00	130.00	1	2,239	0.04%
2018/04/03	0	0.00	1	129.00	128.00	-1	2,093	-0.05%
2018/03/30	0	0.00	2	126.75	129.00	-2	2,011	-0.10%
2018/03/28	0	0.00	1	126.50	126.00	-1	1,988	-0.05%
2018/03/27	0	0.00	1	124.00	123.50	-1	1,988	-0.05%
2018/03/23	1	120.00	0	0.00	120.50	1	1,998	0.05%
2018/03/19	0	0.00	1	122.50	123.00	-1	1,946	-0.05%
2018/03/14	0	0.00	1	120.50	120.00	-1	1,931	-0.05%
2018/03/13	1	117.50	0	0.00	119.50	1	1,936	0.05%
2018/03/12	0	0.00	2	118.50	119.50	-2	1,937	-0.10%
2018/03/05	1	113.00	0	0.00	112.50	1	1,946	0.05%
2018/02/27	1	116.50	0	0.00	116.00	1	1,922	0.05%
2018/02/26	0	0.00	1	114.00	115.50	-1	1,884	-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	115.00	115.00	-1	1,891	-0.05%
2018/02/12	0	0.00	1	111.50	111.00	-1	1,855	-0.05%
2018/02/09	2	108.25	0	0.00	109.00	2	1,851	0.11%
2018/02/07	0	0.00	1	113.00	112.00	-1	1,815	-0.06%
2018/02/06	0	0.00	1	110.00	108.00	-1	1,787	-0.06%
2018/01/31	2	116.00	0	0.00	116.50	2	1,706	0.12%
2018/01/30	2	122.00	0	0.00	121.50	2	1,664	0.12%
2018/01/29	1	126.00	3	127.17	124.50	-2	1,688	-0.12%
2018/01/26	5	123.70	4	125.25	126.00	1	1,684	0.06%
2018/01/25	0	0.00	4	123.75	123.00	-4	1,772	-0.23%
2018/01/24	4	121.00	0	0.00	122.00	4	1,891	0.21%
2018/01/23	0	0.00	6	124.75	121.00	-6	1,905	-0.31%
2018/01/22	1	122.00	5	121.80	121.00	-4	1,856	-0.22%
2018/01/18	4	119.50	2	119.75	119.50	2	1,802	0.11%
2018/01/17	0	0.00	6	118.42	119.00	-6	1,806	-0.33%
2018/01/16	0	0.00	3	118.50	118.50	-3	1,792	-0.17%
2018/01/12	0	0.00	1	114.50	115.00	-1	1,760	-0.06%
2018/01/05	1	111.50	0	0.00	112.50	1	1,764	0.06%