愛普* (6531)-統一-台中券商分點個股進出

台股 » 個股 » 愛普* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛普*

(6531)

可現股當沖

股價
338.5
漲跌
▼8.0
漲幅
-2.31%
成交量
1,425張
產業
上市半導體類股
604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

愛普* (6531)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/21	0	0.00	0.1	349.50	344.50	-0.1	3,274	0.00%
2024/05/16	1	351.50	0.1	351.50	354.00	1	3,400	0.03%
2024/05/15	0.1	353.00	0	0.00	351.00	0.1	3,443	0.00%
2024/05/10	0.1	343.06	1	343.09	342.50	-1	3,599	-0.03%
2024/05/09	1.2	350.19	0	0.00	349.50	1.2	3,574	0.03%
2024/05/07	0.2	368.00	0	0.00	366.50	0.2	3,619	0.01%
2024/05/06	2	380.75	4	387.38	380.50	-2	3,673	-0.05%
2024/05/03	0	0.00	1	380.00	373.50	-1	3,668	-0.03%
2024/05/02	1	377.00	1	380.00	373.50	0	3,706	0.00%
2024/04/30	0.1	380.00	2.2	377.18	380.00	-2.1	3,802	-0.06%
2024/04/29	1	371.50	1	376.50	373.00	0	3,844	0.00%
2024/04/26	2	374.25	1	371.51	371.00	1	3,896	0.03%
2024/04/25	0.4	358.93	0	0.00	354.00	0.4	3,937	0.01%
2024/04/24	0	364.50	0	0.00	365.50	0	4,013	0.00%
2024/04/23	1	349.00	0	0.00	354.00	1	4,086	0.02%
2024/04/22	2.2	349.85	0	0.00	345.00	2.2	4,172	0.05%
2024/04/19	4	368.61	5	361.20	360.50	-1	4,317	-0.02%
2024/04/18	2	384.75	0	0.00	383.00	2	4,479	0.04%
2024/04/17	1	383.97	0	0.00	383.00	1	4,559	0.02%
2024/04/16	2.1	381.63	1.2	385.33	384.00	0.9	4,578	0.02%
2024/04/15	2.1	378.37	4	379.50	376.50	-1.9	4,570	-0.04%
2024/04/12	0.1	391.00	2	389.50	388.00	-1.9	4,622	-0.04%
2024/04/11	1.3	394.13	1	391.57	395.00	0.3	4,776	0.01%
2024/04/10	1	396.00	0	0.00	398.50	1	4,801	0.02%
2024/04/09	1	403.00	2	394.50	395.00	-1	4,875	-0.02%
2024/04/02	2.1	410.99	2	411.00	408.00	0.1	4,923	0.00%
2024/04/01	1	409.00	0	0.00	408.00	1	4,955	0.02%
2024/03/29	3	398.50	1	403.00	401.50	2	4,973	0.04%
2024/03/27	1.1	397.20	0	0.00	392.00	1.1	5,034	0.02%
2024/03/26	1	394.25	1	411.00	394.00	0	5,043	0.00%
2024/03/25	7	407.64	1.1	411.42	405.00	6	5,038	0.12%
2024/03/22	4	409.00	2	410.75	405.00	2	5,059	0.04%
2024/03/21	1	399.52	1	399.50	405.50	0	5,066	0.00%
2024/03/20	1	401.48	6	403.33	395.00	-5	5,142	-0.10%
2024/03/19	1	403.50	1	406.50	402.50	0	5,223	0.00%
2024/03/18	1	406.00	0	407.00	407.00	1	5,232	0.02%
2024/03/14	3	399.67	1	408.00	404.50	2	5,365	0.04%
2024/03/13	5.1	427.59	7	411.86	405.00	-1.9	5,337	-0.04%
2024/03/12	2.1	437.94	4	436.13	431.50	-1.9	5,314	-0.04%
2024/03/08	5	432.90	3	433.01	431.00	2	5,373	0.04%
2024/03/07	3	442.00	2	442.25	435.00	1	5,403	0.02%
2024/03/06	18.2	472.10	4	459.38	450.00	14.2	5,385	0.26%
2024/03/05	0	490.00	6	486.83	490.00	-6	5,289	-0.11%
2024/03/04	2	494.25	14	493.04	491.50	-12	5,354	-0.22%
2024/03/01	2	478.46	3.1	479.00	477.50	-1	5,262	-0.02%
2024/02/29	2	440.50	9.1	446.09	455.00	-7.1	5,158	-0.14%
2024/02/27	11	444.63	1	437.00	438.00	10	5,104	0.20%
2024/02/26	2	440.50	1	440.50	436.50	1	5,085	0.02%
2024/02/23	4	444.12	3	441.33	439.50	1	5,116	0.02%
2024/02/22	9.1	453.84	6	452.00	450.00	3.1	5,122	0.06%
2024/02/21	4	465.25	1	467.50	464.00	3	5,064	0.06%
2024/02/20	7	474.57	7	471.14	470.50	0	5,206	0.00%
2024/02/19	3	475.33	4	481.50	470.00	-1	5,224	-0.02%
2024/02/16	3	481.67	0	0.00	480.00	3	5,375	0.06%
2024/02/15	6.1	479.30	6	485.92	483.50	0.1	5,427	0.00%
2024/02/05	1.1	499.15	0.1	518.00	497.00	1	5,456	0.02%
2024/02/02	0	521.00	2	525.00	518.00	-2	5,458	-0.04%
2024/02/01	6.1	513.72	6	522.95	517.00	0	5,464	0.00%
2024/01/31	0.1	524.47	2	527.99	523.00	-1.9	5,549	-0.03%
2024/01/30	12	523.17	10	523.00	523.00	2	5,604	0.04%
2024/01/29	2.1	518.76	8.1	503.71	519.00	-6	5,712	-0.10%
2024/01/26	1	497.00	1	493.08	490.50	0	5,994	0.00%
2024/01/25	1	498.98	6	502.50	494.00	-5	6,221	-0.08%
2024/01/24	17.1	503.41	5.2	500.23	498.00	11.9	6,216	0.19%
2024/01/23	0.1	519.50	0	0.00	520.00	0.1	6,214	0.00%
2024/01/22	6.1	530.46	4.1	532.26	526.00	2	6,250	0.03%
2024/01/19	7.1	522.70	3	519.67	519.00	4.1	6,245	0.07%
2024/01/18	3	519.65	3	520.33	516.00	0	6,244	0.00%
2024/01/17	10.1	532.88	4	532.75	534.00	6.1	6,280	0.10%
2024/01/16	9	537.34	13	543.23	544.00	-4	6,243	-0.06%
2024/01/15	5	532.00	8	542.50	539.00	-3	6,189	-0.05%
2024/01/12	3	518.33	11	515.91	514.00	-8	6,097	-0.13%
2024/01/11	6	497.83	8	499.06	497.50	-2	5,954	-0.03%
2024/01/10	2	488.00	9	487.61	489.00	-7	5,980	-0.12%
2024/01/09	5	487.00	1	489.00	485.00	4	6,081	0.07%
2024/01/08	7	491.50	2	486.50	484.50	5	6,191	0.08%
2024/01/05	5	486.41	10.1	486.72	498.00	-5	6,207	-0.08%
2024/01/03	5	470.60	5	470.10	472.00	0	6,226	0.00%
2024/01/02	8	460.06	2	459.50	459.50	6	6,177	0.10%
2023/12/29	1	470.50	0	0.00	469.00	1	6,217	0.02%
2023/12/28	4	465.50	1	467.50	465.50	3	6,290	0.05%
2023/12/27	13	467.88	4.1	470.63	472.00	8.9	6,397	0.14%
2023/12/26	0	0.00	3	466.33	462.00	-3	6,452	-0.05%
2023/12/25	1	460.00	1	456.50	456.50	0	6,524	0.00%
2023/12/22	1	456.50	2	457.00	457.50	-1	6,603	-0.02%
2023/12/20	0	0.00	5	444.50	439.00	-5	6,967	-0.07%
2023/12/19	2	439.00	2	439.00	439.00	0	7,147	0.00%
2023/12/18	1	453.50	1	450.50	449.50	0	7,374	0.00%
2023/12/15	1	458.00	1	452.50	452.50	0	7,559	0.00%
2023/12/14	2	459.25	6	457.92	460.50	-4	7,734	-0.05%
2023/12/13	1	441.00	1	439.50	446.00	0	7,865	0.00%
2023/12/12	1	444.00	2	449.50	443.50	-1	8,084	-0.01%
2023/12/11	1	431.00	0	0.00	430.00	1	8,065	0.01%
2023/12/08	0	0.00	3	438.00	440.50	-3	8,053	-0.04%
2023/12/07	4.1	433.80	3	431.50	436.00	1.1	8,039	0.01%
2023/12/06	3.1	443.82	2	436.75	436.50	1.1	8,040	0.01%
2023/12/05	0	453.69	0	0.00	452.00	0	8,017	0.00%
2023/12/04	1.1	468.60	0	0.00	460.00	1.1	8,050	0.01%
2023/12/01	0	0.00	7	467.64	469.00	-7	8,097	-0.09%
2023/11/30	1	467.00	1	470.00	468.00	0	8,371	0.00%
2023/11/29	3	457.83	5.1	460.83	471.00	-2.1	8,353	-0.02%
2023/11/28	0	0.00	2	443.00	444.50	-2	8,260	-0.02%
2023/11/27	2.1	432.24	0	0.00	430.50	2.1	8,247	0.03%
2023/11/22	2.1	451.27	3	450.83	452.50	-1	8,260	-0.01%
2023/11/21	10	455.95	3.2	451.45	447.50	6.8	8,236	0.08%
2023/11/20	2	450.50	1	450.50	449.50	1	8,221	0.01%
2023/11/17	7	449.35	9.1	451.29	456.00	-2.1	8,215	-0.03%
2023/11/16	2.1	431.71	1	442.50	435.00	1.1	8,146	0.01%
2023/11/15	2	454.50	11.1	452.39	444.00	-9.1	8,111	-0.11%
2023/11/14	6	433.41	0	0.00	432.50	6	7,988	0.08%
2023/11/13	1	423.00	5	422.20	422.00	-4	7,990	-0.05%
2023/11/09	1	410.00	0	0.00	410.00	1	7,901	0.01%
2023/11/08	2	413.50	5.1	415.31	411.00	-3.1	7,892	-0.04%
2023/11/07	3	416.34	3	419.33	420.00	0	7,807	0.00%
2023/11/06	3	409.67	2	415.00	416.00	1	7,822	0.01%
2023/11/03	9.1	400.72	17.4	407.14	410.00	-8.3	7,733	-0.11%
2023/11/02	0	0.00	9.2	393.68	397.50	-9.2	7,425	-0.12%
2023/11/01	0	364.00	1	362.00	361.50	-1	7,250	-0.01%
2023/10/31	2	370.40	0	0.00	357.00	2	7,338	0.03%
2023/10/30	2	368.50	2	374.25	375.50	0	7,436	0.00%
2023/10/27	2	364.47	6	362.17	361.50	-4	7,542	-0.05%
2023/10/26	2	370.52	13	369.73	368.00	-11	7,878	-0.14%
2023/10/25	13	377.12	7	382.79	382.50	6	8,188	0.07%
2023/10/24	1	365.51	0	0.00	368.50	1	8,301	0.01%
2023/10/23	2	366.56	9	367.17	366.00	-7	8,311	-0.08%
2023/10/20	2.3	370.91	3	374.50	377.50	-0.7	8,316	-0.01%
2023/10/19	9	373.77	0	0.00	374.50	9	8,260	0.11%
2023/10/18	1	372.05	0	0.00	370.00	1	8,229	0.01%
2023/10/17	1	383.00	2.1	382.19	383.00	-1.1	8,177	-0.01%
2023/10/16	4.2	372.71	2	370.00	372.50	2.2	8,093	0.03%
2023/10/13	2	386.24	1	386.00	390.00	1	7,975	0.01%
2023/10/12	1	382.06	1	375.16	389.50	0	7,929	0.00%
2023/10/11	1	375.67	0	0.00	372.00	1	7,905	0.01%
2023/10/06	0	0.00	2	379.50	379.00	-2	7,881	-0.03%
2023/10/05	1	389.90	0	0.00	383.50	1	7,902	0.01%
2023/10/04	4	380.89	1	385.00	386.00	3	7,885	0.04%
2023/10/03	4	393.36	3	386.50	387.50	1	7,826	0.01%
2023/10/02	2	399.25	3	395.83	396.00	-1	7,716	-0.01%
2023/09/28	5	389.70	7	384.79	383.00	-2	7,663	-0.03%
2023/09/27	7	383.71	10.1	385.62	392.00	-3.1	7,630	-0.04%
2023/09/26	7	396.36	25	388.44	385.50	-18	7,582	-0.24%
2023/09/25	8	391.25	13	393.96	395.50	-5	7,406	-0.07%
2023/09/22	3	378.00	3.4	382.18	386.00	-0.4	7,204	-0.01%
2023/09/21	34	377.79	9	380.67	382.00	25	7,053	0.35%
2023/09/20	2	367.25	2	368.75	373.50	0	6,807	0.00%
2023/09/19	8	371.13	3	362.33	360.50	5	6,628	0.08%
2023/09/18	14	371.54	14.1	371.04	371.50	-0.1	6,398	0.00%
2023/09/15	2	361.75	10	359.75	363.00	-8	6,188	-0.13%
2023/09/14	4	341.00	5.1	345.44	348.00	-1.1	5,976	-0.02%
2023/09/13	1	334.00	2	331.25	331.50	-1	5,888	-0.02%
2023/09/12	2	327.25	0	0.00	327.00	2	5,869	0.03%
2023/09/11	3	328.66	1	335.00	325.50	2	5,939	0.03%
2023/09/08	2	345.50	0.2	349.25	339.00	1.8	5,925	0.03%
2023/09/07	7	352.14	1	351.50	350.00	6	5,965	0.10%
2023/09/06	8	355.88	6	360.92	351.50	2	5,970	0.03%
2023/09/05	20	367.20	2.1	361.79	354.00	17.9	5,888	0.30%
2023/09/04	0	0.00	5.4	353.00	353.00	-5.4	5,656	-0.10%
2023/09/01	4	328.22	1	331.50	321.00	3	5,696	0.05%
2023/08/30	1	331.00	1.3	330.38	330.50	-0.3	5,788	-0.01%
2023/08/29	1	319.00	1	320.50	321.50	0	5,893	0.00%
2023/08/28	0	322.75	0	0.00	321.00	0	6,021	0.00%
2023/08/25	1	325.00	0	0.00	327.00	1	6,389	0.02%
2023/08/24	3.1	335.92	8.1	337.12	328.50	-5	6,525	-0.08%
2023/08/23	5.1	331.86	1.1	331.32	332.00	4	6,597	0.06%
2023/08/22	2.4	334.94	2	337.50	329.00	0.4	6,661	0.01%
2023/08/21	3	322.83	3	318.00	322.00	0	6,737	0.00%
2023/08/18	1.3	322.58	0	0.00	315.50	1.3	6,747	0.02%
2023/08/17	4.2	329.40	2	333.00	334.00	2.2	6,739	0.03%
2023/08/16	0.1	322.00	0	0.00	321.00	0.1	6,719	0.00%
2023/08/15	1	317.50	0	0.00	317.50	1	6,849	0.01%
2023/08/14	1	310.05	5	318.70	314.50	-4	6,979	-0.06%
2023/08/10	1.1	329.15	1	325.00	327.00	0.1	6,969	0.00%
2023/08/09	0	345.00	1	343.00	345.00	-1	6,893	-0.01%
2023/08/08	2.1	354.98	0	356.00	351.00	2.1	6,853	0.03%
2023/08/07	4	353.49	2	353.75	356.00	2	6,835	0.03%
2023/08/04	1	348.04	1	344.00	343.00	0	6,781	0.00%
2023/08/02	11.2	359.60	4	359.25	348.00	7.2	6,690	0.11%
2023/08/01	6	384.25	9.1	385.35	386.50	-3.1	6,568	-0.05%
2023/07/31	13.2	393.00	18.2	384.80	381.50	-5	6,503	-0.08%
2023/07/28	1	352.00	19	377.71	379.50	-18	6,140	-0.29%
2023/07/27	0	0.00	2.2	337.78	345.00	-2.2	5,791	-0.04%
2023/07/26	0	312.76	0	312.00	314.00	0	5,613	0.00%
2023/07/25	0	0.00	1.1	312.81	310.50	-1.1	5,615	-0.02%
2023/07/24	0	301.92	0	0.00	300.00	0	5,623	0.00%
2023/07/21	0.1	299.63	2	303.03	307.50	-1.9	5,689	-0.03%
2023/07/20	1.1	305.68	0	0.00	305.50	1.1	5,775	0.02%
2023/07/18	1.1	309.80	0	0.00	308.50	1.1	5,807	0.02%
2023/07/14	1	329.00	0	316.00	315.00	1	5,845	0.02%
2023/07/13	2	327.50	2	327.50	324.50	0	5,826	0.00%
2023/07/12	0	316.00	5	315.00	316.00	-5	5,775	-0.09%
2023/07/10	0	320.50	0	0.00	321.00	0	5,805	0.00%
2023/07/07	0	309.50	3	308.68	310.00	-3	5,846	-0.05%
2023/07/06	6	316.85	0.1	318.50	315.00	5.9	5,865	0.10%
2023/07/05	8	316.68	3	320.83	323.50	5	5,874	0.09%
2023/07/04	14	306.39	3	317.96	316.00	11	5,886	0.19%
2023/07/03	1	301.00	11	300.27	301.00	-10	5,901	-0.17%
2023/06/30	0	302.00	3	303.00	304.00	-3	5,996	-0.05%
2023/06/29	0	295.00	0	0.00	300.00	0	6,035	0.00%
2023/06/28	2	292.25	2	293.25	291.00	0	6,079	0.00%
2023/06/27	2	294.50	0	0.00	292.50	2	6,179	0.03%
2023/06/26	1	301.50	0	0.00	296.50	1	6,191	0.02%
2023/06/21	5	312.50	0.1	319.00	311.50	5	6,270	0.08%
2023/06/20	0	0.00	3.1	328.69	322.50	-3.1	6,406	-0.05%
2023/06/19	1	330.50	0	0.00	332.50	1	6,509	0.02%
2023/06/16	1	336.02	0.1	335.50	331.50	0.9	6,804	0.01%
2023/06/15	7.2	340.15	4	344.13	337.50	3.2	7,098	0.05%
2023/06/14	0	0.00	2	331.00	332.00	-2	7,290	-0.03%
2023/06/13	15	340.03	6	339.83	337.00	9	7,439	0.12%
2023/06/12	4	334.38	5	334.10	333.00	-1	7,583	-0.01%
2023/06/09	0	0.00	1	330.00	325.50	-1	7,642	-0.01%
2023/06/08	3	333.17	10	328.60	323.50	-7	7,780	-0.09%
2023/06/07	4	342.25	4	342.88	339.00	0	7,849	0.00%
2023/06/06	6	336.42	10	336.40	337.00	-4	8,050	-0.05%
2023/06/05	1	333.94	0	0.00	328.50	1	8,003	0.01%
2023/06/02	13	345.04	4	346.50	336.00	9	8,006	0.11%
2023/06/01	10.1	342.96	10	343.90	348.50	0.1	7,925	0.00%
2023/05/31	21	350.90	28	349.63	340.00	-7	8,057	-0.09%
2023/05/30	11	335.26	3	334.67	332.00	8	7,784	0.10%
2023/05/29	8.1	323.17	9	324.94	328.50	-0.9	7,820	-0.01%
2023/05/26	3	323.50	4	311.25	310.50	-1	7,933	-0.01%
2023/05/25	7	328.21	4	326.63	317.50	3	8,093	0.04%
2023/05/24	0	0.00	3	311.00	314.50	-3	8,079	-0.04%
2023/05/23	4	310.00	5.2	310.63	310.00	-1.2	8,320	-0.01%
2023/05/22	4	307.38	2	313.50	304.50	2	8,621	0.02%
2023/05/19	4	311.71	3	310.83	311.50	1	8,783	0.01%
2023/05/18	3	300.33	6.1	299.23	304.50	-3.1	8,778	-0.04%
2023/05/16	3	283.99	1	283.50	280.00	2	8,767	0.02%
2023/05/15	2.1	282.14	1	283.00	276.00	1.1	8,856	0.01%
2023/05/12	3	283.83	1	279.00	286.00	2	8,969	0.02%
2023/05/11	0.2	282.00	0	0.00	278.00	0.2	9,121	0.00%
2023/05/09	2	282.50	1	280.00	277.50	1	9,322	0.01%
2023/05/08	4	287.75	2	287.00	283.00	2	9,412	0.02%
2023/05/05	3	287.32	4	285.00	283.00	-1	9,555	-0.01%
2023/05/03	2	276.00	0	0.00	275.50	2	9,693	0.02%
2023/05/02	2	277.00	3	282.67	283.50	-1	9,732	-0.01%
2023/04/28	1	279.49	2	280.25	279.50	-1	9,742	-0.01%
2023/04/27	1	278.00	0	0.00	273.50	1	9,691	0.01%
2023/04/26	1	268.00	1	270.00	271.50	0	9,643	0.00%
2023/04/25	5	270.50	3	268.35	272.00	2	9,564	0.02%
2023/04/24	3	290.67	0.2	288.50	290.50	2.8	9,456	0.03%
2023/04/21	0	0.00	10	294.20	291.00	-10	9,423	-0.11%
2023/04/20	1	301.00	1	304.00	301.00	0	9,374	0.00%
2023/04/19	0	0.00	1	312.00	303.50	-1	9,346	-0.01%
2023/04/18	5	315.10	2	314.50	311.50	3	9,321	0.03%
2023/04/17	0	0.00	0	314.50	315.00	0	9,266	0.00%
2023/04/14	0	0.00	1	314.00	313.00	-1	9,239	-0.01%
2023/04/13	2	319.50	1	315.50	311.00	1	9,183	0.01%
2023/04/12	2	327.50	2	321.25	325.50	0	9,112	0.00%
2023/04/11	1	321.50	3	322.50	320.00	-2	9,043	-0.02%
2023/04/10	2	329.25	2	325.75	326.00	0	9,013	0.00%
2023/04/07	2	327.25	2	326.25	324.50	0	8,947	0.00%
2023/04/06	3	319.17	6	317.75	323.00	-3	8,877	-0.03%
2023/03/31	0	316.50	2	321.00	324.00	-2	8,813	-0.02%
2023/03/30	2	313.00	6	312.92	310.50	-4	8,695	-0.05%
2023/03/29	5	308.80	9.1	313.90	306.00	-4.1	8,645	-0.05%
2023/03/28	15	327.63	12	325.63	315.00	3	8,601	0.03%
2023/03/27	2	318.00	4	317.38	316.50	-2	8,485	-0.02%
2023/03/24	14	335.54	10	333.85	325.50	4	8,469	0.05%
2023/03/23	14	330.29	10	331.10	334.50	4	8,363	0.05%
2023/03/22	24	325.83	29.1	328.83	323.50	-5.1	8,242	-0.06%
2023/03/21	16.1	327.72	12	328.08	325.00	4.1	8,118	0.05%
2023/03/20	21	315.14	20	318.20	324.50	1	7,812	0.01%
2023/03/17	11	305.14	9	305.72	303.50	2	7,499	0.03%
2023/03/16	6	294.92	6	295.91	296.00	0	7,232	0.00%
2023/03/15	16	300.38	9	302.00	295.00	7	7,106	0.10%
2023/03/14	13	292.35	21.1	293.89	289.00	-8.1	6,909	-0.12%
2023/03/13	16	286.81	11.1	292.11	297.00	4.9	6,875	0.07%
2023/03/10	5.1	292.80	5	294.50	291.50	0.1	6,741	0.00%
2023/03/09	12.1	296.58	10	296.84	295.00	2	6,660	0.03%
2023/03/08	2.1	281.09	4	283.87	283.50	-2	6,405	-0.03%
2023/03/07	4	284.13	4.2	280.11	281.50	-0.2	6,414	0.00%
2023/03/06	4	284.00	5	284.59	280.50	-1	6,421	-0.02%
2023/03/03	18	286.61	6.1	287.57	283.00	12	6,468	0.18%
2023/03/02	8.1	290.77	13	289.88	287.00	-4.9	6,412	-0.08%
2023/03/01	12	283.96	6.3	285.72	290.00	5.7	6,335	0.09%
2023/02/24	17	292.56	9	286.33	283.00	8	6,277	0.13%
2023/02/23	19.3	280.16	23.2	283.07	289.50	-3.9	6,234	-0.06%
2023/02/22	6.3	268.83	7.2	268.57	266.50	-0.9	6,186	-0.01%
2023/02/21	36.2	284.05	28	284.95	281.50	8.2	6,136	0.13%
2023/02/20	31.6	272.14	29	275.09	280.00	2.6	6,047	0.04%
2023/02/17	7	257.35	8	258.31	260.00	-1	5,796	-0.02%
2023/02/16	15	246.07	14	254.50	252.00	1	5,679	0.02%
2023/02/15	1	234.00	2.1	238.06	235.50	-1.1	5,670	-0.02%
2023/02/14	1	244.50	2	248.75	246.00	-1	5,652	-0.02%
2023/02/13	5.4	250.81	2	245.50	244.00	3.4	5,834	0.06%
2023/02/10	1.1	247.19	1.6	250.20	247.00	-0.6	5,986	-0.01%
2023/02/09	11.2	266.04	8	265.75	262.00	3.2	5,936	0.05%
2023/02/08	7	255.71	10	260.30	268.00	-3	5,802	-0.05%
2023/02/07	5.1	247.06	4	245.88	244.00	1.1	5,686	0.02%
2023/02/06	6.1	247.20	4	245.75	245.50	2.1	5,694	0.04%
2023/02/03	12.3	244.20	14	245.96	247.50	-1.7	5,663	-0.03%
2023/02/02	6.1	229.88	5	229.80	233.50	1.1	5,633	0.02%
2023/02/01	3	219.50	5	216.50	219.00	-2	5,538	-0.04%
2023/01/31	4	207.75	6	205.00	210.00	-2	5,479	-0.04%
2023/01/30	2	200.75	1	201.50	201.50	1	5,428	0.02%
2023/01/11	1	187.50	1	190.50	190.00	0	5,572	0.00%
2023/01/10	0	0.00	1	189.50	188.00	-1	5,560	-0.02%
2023/01/09	3	187.50	1	188.00	186.50	2	5,541	0.04%
2023/01/06	1	182.00	2	180.25	182.00	-1	5,521	-0.02%
2023/01/05	1	175.50	2	177.72	175.00	-1	5,521	-0.02%
2023/01/03	0	168.00	1	173.00	174.00	-1	5,563	-0.02%
2022/12/30	0	0.00	7	169.43	165.00	-7	5,557	-0.13%
2022/12/29	7	166.14	1	166.00	168.00	6	5,567	0.11%
2022/12/28	0	169.00	0	166.50	166.50	0	5,593	0.00%
2022/12/27	1	173.00	0	0.00	172.50	1	5,615	0.02%
2022/12/23	1	169.00	0	0.00	170.00	1	5,678	0.02%
2022/12/22	1	172.01	0	0.00	170.00	1	5,695	0.02%
2022/12/21	1	174.00	1	172.00	172.00	0	5,733	0.00%
2022/12/20	0	173.50	3	175.50	172.00	-3	5,756	-0.05%
2022/12/19	3	181.50	1	181.00	181.50	2	5,757	0.03%
2022/12/16	0	180.00	0	0.00	181.00	0	5,766	0.00%
2022/12/15	2	188.75	0	0.00	186.00	2	5,749	0.03%
2022/12/14	1	189.00	1	190.00	190.50	0	5,737	0.00%
2022/12/09	0	0.00	1	186.50	186.50	-1	5,677	-0.02%
2022/12/08	2	187.75	2	189.50	187.00	0	5,682	0.00%
2022/12/06	2	198.00	1	201.50	195.50	1	5,611	0.02%
2022/12/05	4	214.63	4	212.88	207.00	0	5,568	0.00%
2022/12/02	0	0.00	2	207.50	209.00	-2	5,496	-0.04%
2022/12/01	2	206.75	1	206.00	206.50	1	5,505	0.02%
2022/11/30	1	203.00	1	202.50	198.00	0	5,487	0.00%
2022/11/29	8	198.56	11	198.68	199.00	-3	5,520	-0.05%
2022/11/28	5	204.50	0	0.00	202.00	5	5,519	0.09%
2022/11/25	4	211.50	11	211.55	207.50	-7	5,661	-0.12%
2022/11/24	20	211.15	13	210.73	213.50	7	5,546	0.13%
2022/11/23	5	198.90	6	200.24	199.00	-1	5,324	-0.02%
2022/11/22	7	204.36	8	202.88	197.00	-1	5,282	-0.02%
2022/11/21	12	207.75	19.1	208.87	207.00	-7.1	5,187	-0.14%
2022/11/18	16	198.81	14.1	198.86	203.00	2	5,054	0.04%
2022/11/17	4	189.00	5.1	189.81	191.00	-1.1	4,838	-0.02%
2022/11/16	9	188.78	5.1	185.18	192.50	3.9	4,733	0.08%
2022/11/15	6	179.42	4	177.13	180.50	2	4,545	0.04%
2022/11/14	4	181.00	3	180.84	179.50	1	4,463	0.02%
2022/11/11	0	0.00	3.1	180.29	175.50	-3.1	4,397	-0.07%
2022/11/10	3	173.33	5	174.50	171.00	-2	4,261	-0.05%
2022/11/09	15	173.50	12	177.21	177.00	3	4,222	0.07%
2022/11/08	4	175.25	5.1	175.63	169.00	-1.1	4,037	-0.03%
2022/11/07	1	162.50	2	159.75	164.50	-1	3,854	-0.03%
2022/11/04	1	159.00	2	159.50	158.00	-1	3,799	-0.03%
2022/11/03	0	0.00	2	158.00	159.00	-2	3,761	-0.05%
2022/11/02	2	155.50	0	0.00	155.50	2	3,700	0.05%
2022/11/01	1	151.50	0	0.00	153.00	1	3,633	0.03%
2022/10/31	5	146.50	6	147.17	151.00	-1	3,568	-0.03%
2022/10/28	5	140.60	0	0.00	139.00	5	3,427	0.15%
2022/10/27	0	0.00	1	143.00	147.00	-1	3,392	-0.03%
2022/10/25	2	143.50	1	140.00	140.00	1	3,459	0.03%
2022/10/24	0	0.00	1	160.50	150.50	-1	3,371	-0.03%
2022/10/20	1	147.50	2	146.00	153.00	-1	3,310	-0.03%
2022/10/14	0	0.00	1	148.50	147.50	-1	3,471	-0.03%
2022/10/13	1	140.50	2	142.25	137.50	-1	3,573	-0.03%
2022/10/12	1	146.00	1	144.50	145.50	0	3,562	0.00%
2022/10/11	0.1	146.50	0	0.00	146.00	0.1	3,607	0.00%
2022/10/05	5	159.99	5	158.50	158.50	0	3,665	0.00%
2022/09/30	0	0.00	2	150.00	153.00	-2	3,686	-0.05%
2022/09/29	4	151.00	2	147.25	147.00	2	3,690	0.05%
2022/09/28	1	150.00	17	146.88	146.00	-16	3,721	-0.43%
2022/09/27	2	152.00	2	153.00	155.00	0	3,758	0.00%
2022/09/26	0	152.00	2	158.00	149.00	-2	3,792	-0.05%
2022/09/23	1	162.50	1	165.50	161.50	0	3,850	0.00%
2022/09/22	0	167.00	0	0.00	166.50	0	3,904	0.00%
2022/09/21	1	167.50	1	169.00	168.50	0	3,906	0.00%
2022/09/16	1	171.50	0	0.00	170.50	1	3,991	0.03%
2022/09/12	0	0.00	5	176.60	175.00	-5	4,086	-0.12%
2022/09/07	0.1	172.00	1.2	171.42	171.00	-1.1	4,104	-0.03%
2022/09/06	2	178.57	0	0.00	178.50	2	4,071	0.05%
2022/09/05	3	193.00	1	190.00	190.00	2	4,054	0.05%
2022/09/02	3	205.17	0	0.00	201.00	3	4,027	0.07%
2022/09/01	5	209.40	4	210.88	205.50	1	3,975	0.03%
2022/08/31	2	198.00	2	198.25	204.00	0	3,791	0.00%
2022/08/30	1	196.50	0	0.00	196.50	1	3,878	0.03%
2022/08/29	1	196.51	0	0.00	196.00	1	3,916	0.03%
2022/08/26	6	212.50	6	203.50	205.00	0	3,956	0.00%
2022/08/25	0	0.00	1	212.98	208.00	-1	4,060	-0.03%
2022/08/24	2	202.00	3	198.50	198.50	-1	4,090	-0.02%
2022/08/22	0	204.00	0	0.00	200.00	0	4,201	0.00%
2022/08/19	1	211.00	0	211.00	206.00	1	4,237	0.02%
2022/08/18	0	0.00	0.1	211.26	209.00	-0.1	4,252	0.00%
2022/08/16	0	0.00	1	207.50	205.00	-1	4,264	-0.02%
2022/08/15	2.1	205.33	1	207.46	210.00	1	4,273	0.02%
2022/08/12	6	195.67	6	197.00	200.00	0	4,316	0.00%
2022/08/11	1	188.00	1	190.00	190.00	0	4,317	0.00%
2022/08/10	1	183.50	0	0.00	183.00	1	4,331	0.02%
2022/08/09	1	190.00	0	0.00	190.50	1	4,396	0.02%
2022/08/08	1	189.50	1	190.00	189.50	0	4,566	0.00%
2022/08/05	0	0.00	1	194.50	193.00	-1	4,787	-0.02%
2022/08/02	8.1	192.45	6	192.75	190.50	2.1	4,873	0.04%
2022/07/26	0	204.00	0	0.00	199.50	0	4,878	0.00%
2022/07/25	0	0.00	1	209.00	210.50	-1	4,856	-0.02%
2022/07/22	3	222.93	0	224.00	213.00	3	4,860	0.06%
2022/07/21	1	216.00	1	218.00	219.00	0	4,805	0.00%
2022/07/20	3	212.83	3	214.33	212.50	0	4,748	0.00%
2022/07/19	0	204.28	1	203.00	203.00	-1	4,654	-0.02%
2022/07/18	0	0.00	0	213.00	207.50	0	4,662	0.00%
2022/07/15	1	206.50	1	205.50	206.00	0	4,587	0.00%
2022/07/13	1	197.50	0	196.36	194.50	1	4,542	0.02%
2022/07/12	0	194.00	0	0.00	191.00	0	4,551	0.00%
2022/07/08	1	202.50	6	201.60	202.50	-5	4,523	-0.11%
2022/07/07	0	0.00	1	191.50	199.00	-1	4,484	-0.02%
2022/07/05	9	196.04	5	197.31	198.00	4	4,428	0.09%
2022/07/04	1	198.02	1	197.61	198.00	0	4,358	0.00%
2022/07/01	0.1	201.83	0	0.00	192.50	0.1	4,302	0.00%
2022/06/30	0.2	211.58	4.2	211.95	209.00	-4	4,206	-0.10%
2022/06/29	1	227.50	1	227.00	227.00	0	4,161	0.00%
2022/06/28	1.1	224.57	0	227.00	227.00	1	4,153	0.02%
2022/06/27	2	235.00	3	232.34	232.50	-1	4,141	-0.02%
2022/06/24	1	222.50	0	0.00	221.00	1	4,098	0.02%
2022/06/23	1	217.00	2	223.75	219.50	-1	4,074	-0.02%
2022/06/22	0	222.50	5.1	226.84	216.50	-5	4,037	-0.12%
2022/06/21	0	0.00	0	233.50	233.00	0	3,991	0.00%
2022/06/20	2.1	243.34	1.1	240.81	235.00	1	4,000	0.03%
2022/06/17	2	253.75	1	259.51	255.50	1	3,966	0.02%
2022/06/16	1	278.08	7	262.50	257.00	-6	3,957	-0.15%
2022/06/15	0	0.00	1	275.00	269.50	-1	3,963	-0.03%
2022/06/14	5	271.98	0	0.00	271.50	5	3,996	0.13%
2022/06/13	1	276.00	4	278.00	274.00	-3	4,007	-0.07%
2022/06/10	0	296.00	0	0.00	296.50	0	4,041	0.00%
2022/06/09	10	305.00	0	0.00	302.00	10	4,034	0.25%
2022/06/08	3	313.17	1	308.60	307.00	2	4,028	0.05%
2022/06/07	1	301.00	1	302.00	302.00	0	3,963	0.00%
2022/06/06	0.1	300.00	0	0.00	297.50	0.1	3,947	0.00%
2022/06/02	3	310.17	1	312.00	303.50	2	3,947	0.05%
2022/06/01	0	0.00	1	312.00	321.50	-1	3,855	-0.03%
2022/05/31	0	0.00	3	287.50	292.50	-3	3,784	-0.08%
2022/05/30	1	290.99	2	290.50	291.50	-1	3,790	-0.03%
2022/05/27	0	0.00	5	276.30	278.50	-5	3,785	-0.13%
2022/05/26	3	268.67	2	273.00	270.00	1	3,826	0.03%
2022/05/25	1	265.50	4	270.63	273.00	-3	3,845	-0.08%
2022/05/24	4	268.00	0	0.00	264.50	4	3,919	0.10%
2022/05/23	1	279.00	1	284.00	277.50	0	3,885	0.00%
2022/05/20	3	277.00	1	285.00	278.50	2	3,894	0.05%
2022/05/19	1	281.00	3	278.33	276.00	-2	3,797	-0.05%
2022/05/18	1	273.50	1	270.14	270.00	0	3,717	0.00%
2022/05/17	1	268.00	2.1	272.38	274.50	-1.1	3,696	-0.03%
2022/05/16	7.1	277.49	1	275.00	265.50	6.1	3,666	0.17%
2022/05/13	14	283.21	10	283.05	284.00	4	3,560	0.11%
2022/05/12	1	281.00	2	281.50	283.00	-1	3,363	-0.03%
2022/05/10	6	247.00	6	247.50	250.00	0	3,270	0.00%
2022/05/09	1	240.85	0	0.00	241.00	1	3,308	0.03%
2022/05/06	0	244.50	0	246.00	244.00	0	3,311	0.00%
2022/05/04	0.1	258.00	1	261.50	256.00	-1	3,295	-0.03%
2022/05/03	2	266.00	3.1	264.66	264.50	-1.1	3,295	-0.03%
2022/04/29	0	0.00	1	253.00	251.00	-1	3,295	-0.03%
2022/04/28	2	245.77	1	246.00	247.00	1	3,425	0.03%
2022/04/27	0.1	233.50	2.1	234.67	242.00	-2	3,497	-0.06%
2022/04/26	0	0.00	1	248.50	247.50	-1	3,488	-0.03%
2022/04/25	1	251.00	0	0.00	251.50	1	3,576	0.03%
2022/04/21	0	0.00	4	277.00	279.00	-4	3,597	-0.11%
2022/04/20	0	0.00	0	276.50	277.50	0	3,613	0.00%
2022/04/19	1	279.50	2	273.25	270.50	-1	3,630	-0.03%
2022/04/18	1	274.50	3	265.50	274.50	-2	3,637	-0.05%
2022/04/15	0.1	269.25	0.1	267.00	265.00	0	3,629	0.00%
2022/04/14	0.1	285.04	10	291.80	281.50	-9.9	3,629	-0.27%
2022/04/13	2	290.25	1	287.00	289.00	1	3,683	0.03%
2022/04/12	3	284.50	3	289.33	285.00	0	3,685	0.00%
2022/04/11	11.2	286.54	6.4	289.69	285.50	4.9	3,670	0.13%
2022/04/08	0	0.00	0.3	308.33	307.50	-0.3	3,647	-0.01%
2022/04/06	0	319.00	0	0.00	319.00	0	3,636	0.00%
2022/04/01	1.2	312.34	2	317.25	321.00	-0.8	3,713	-0.02%
2022/03/31	1	317.00	0	0.00	315.00	1	3,702	0.03%
2022/03/30	0.1	322.68	1	330.50	322.50	-0.9	3,728	-0.02%
2022/03/29	1	318.00	0	0.00	319.50	1	3,778	0.03%
2022/03/28	1	315.19	1.1	315.55	319.50	-0.1	3,812	0.00%
2022/03/25	0	0.00	0.1	339.00	330.00	-0.1	3,875	0.00%
2022/03/24	1	334.97	0	0.00	335.00	1	3,889	0.03%
2022/03/23	1	349.68	1.1	335.86	335.00	-0.1	3,921	0.00%
2022/03/22	0	0.00	1.1	338.02	335.50	-1.1	3,911	-0.03%
2022/03/21	0.1	333.50	0	0.00	334.00	0.1	3,934	0.00%
2022/03/18	1	322.57	7	325.00	331.50	-6	3,965	-0.15%
2022/03/17	9	334.17	2	332.50	335.00	7	3,950	0.18%
2022/03/16	3	316.33	5	314.00	315.00	-2	3,908	-0.05%
2022/03/15	0.1	312.25	4	319.63	304.00	-3.9	3,868	-0.10%
2022/03/14	5	332.30	0	0.00	333.00	5	3,819	0.13%
2022/03/11	1.1	337.05	0	0.00	337.00	1.1	3,851	0.03%
2022/03/10	0	0.00	1	350.00	348.00	-1	3,898	-0.03%
2022/03/09	1	346.00	2	339.75	335.00	-1	3,975	-0.03%
2022/03/08	0	0.00	6	340.00	338.00	-6	3,974	-0.15%
2022/03/07	2.1	355.94	2	356.50	345.50	0.1	3,956	0.00%
2022/03/04	0	373.50	5	372.60	372.50	-5	3,946	-0.13%
2022/03/03	4	379.49	6	375.67	374.50	-2	4,001	-0.05%
2022/03/02	6	375.00	0	0.00	377.00	6	4,005	0.15%
2022/03/01	3	385.50	2	389.75	392.00	1	4,088	0.02%
2022/02/25	1	357.00	3	357.67	362.00	-2	4,024	-0.05%
2022/02/24	6.4	360.39	1.5	353.70	343.50	4.9	4,005	0.12%
2022/02/22	1.2	386.00	1	401.00	376.00	0.2	3,991	0.01%
2022/02/21	1	398.76	3	396.50	397.00	-2	3,977	-0.05%
2022/02/18	0.1	388.00	1	386.50	392.00	-0.9	4,015	-0.02%
2022/02/17	1.1	395.18	0	0.00	390.00	1.1	4,078	0.03%
2022/02/16	6	402.58	4	402.25	401.50	2	4,137	0.05%
2022/02/15	1	397.00	2	390.00	395.00	-1	4,200	-0.02%
2022/02/14	0	385.00	0	0.00	377.50	0	4,226	0.00%
2022/02/11	1.1	391.29	0	0.00	391.00	1.1	4,311	0.03%
2022/02/10	6	406.48	1	406.50	396.50	5	4,501	0.11%
2022/02/09	5	410.00	5	409.81	410.00	0	4,517	0.00%
2022/02/08	1	400.00	2	403.50	400.50	-1	4,537	-0.02%
2022/02/07	0	393.00	0	0.00	394.00	0	4,614	0.00%
2022/01/26	0	0.00	1	400.50	395.00	-1	4,811	-0.02%
2022/01/25	1	396.11	0	0.00	396.00	1	4,972	0.02%
2022/01/24	4	406.25	4	406.63	410.00	0	5,086	0.00%
2022/01/21	6	418.33	1	423.00	405.00	5	5,152	0.10%
2022/01/20	6.1	445.77	2	440.50	445.00	4.1	5,258	0.08%
2022/01/19	1	430.50	1	430.00	428.00	0	5,345	0.00%
2022/01/18	2	438.50	1	420.50	435.50	1	5,508	0.02%
2022/01/17	2	417.75	1	410.50	414.50	1	5,637	0.02%
2022/01/14	0.1	411.50	0.1	412.00	411.50	0	5,954	0.00%
2022/01/13	2	425.25	0	0.00	422.00	2	6,140	0.03%
2022/01/12	0	0.00	1	433.00	433.00	-1	6,196	-0.02%
2022/01/11	1.1	433.02	1	436.00	430.00	0.1	6,247	0.00%
2022/01/10	1.1	442.91	1	444.00	445.00	0.1	6,396	0.00%
2022/01/07	0	440.50	0	0.00	436.00	0	6,406	0.00%
2022/01/06	3.1	457.57	2	449.75	455.00	1.1	6,392	0.02%
2022/01/05	2	483.97	0	0.00	476.00	2	6,362	0.03%
2022/01/04	1	483.50	1	484.00	481.50	0	6,387	0.00%
2021/12/28	2	515.50	2	509.50	502.00	0	6,586	0.00%
2021/12/24	2	503.50	1	507.00	496.00	1	6,566	0.02%
2021/12/23	2	503.50	2	500.50	499.00	0	6,585	0.00%
2021/12/22	1	499.00	0	0.00	487.00	1	6,636	0.02%
2021/12/21	2	488.25	2	491.75	490.50	0	6,667	0.00%
2021/12/20	1	476.00	0	0.00	471.00	1	6,630	0.02%
2021/12/17	2	482.25	0	0.00	480.50	2	6,627	0.03%
2021/12/14	2	482.65	0	0.00	481.00	2	6,610	0.03%
2021/12/13	3	508.33	0	0.00	503.00	3	6,625	0.05%
2021/12/09	2	514.50	0	0.00	510.00	2	6,733	0.03%
2021/12/08	1.3	514.64	1	525.00	514.00	0.3	6,765	0.00%
2021/12/07	4	513.00	0	0.00	513.00	4	6,754	0.06%
2021/12/06	4	533.00	8	539.88	530.00	-4	6,728	-0.06%
2021/12/03	10.1	535.75	6	537.83	546.00	4.1	6,669	0.06%
2021/12/02	0	0.00	1	512.00	511.00	-1	6,555	-0.02%
2021/12/01	3	519.33	2	514.00	520.00	1	6,539	0.02%
2021/11/30	1	516.00	0	0.00	507.00	1	6,554	0.02%
2021/11/29	8	506.81	12	494.08	511.00	-4	6,550	-0.06%
2021/11/26	4	493.00	3	499.83	492.00	1	6,532	0.02%
2021/11/25	3	501.50	1	502.00	500.00	2	6,510	0.03%
2021/11/22	0	0.00	4	511.75	512.00	-4	6,408	-0.06%
2021/11/19	4	525.25	0	0.00	520.00	4	6,369	0.06%
2021/11/18	0	0.00	2	538.00	537.00	-2	6,323	-0.03%
2021/11/17	1	539.00	4.9	535.22	532.00	-3.9	6,279	-0.06%
2021/11/16	2	562.00	0	0.00	539.00	2	6,234	0.03%
2021/11/15	5	561.00	3	557.00	553.00	2	6,192	0.03%
2021/11/12	3	561.96	2	550.00	550.00	1	6,132	0.02%
2021/11/11	6.2	548.79	3	546.00	538.00	3.2	6,053	0.05%
2021/11/10	0	0.00	1	550.00	535.00	-1	5,973	-0.02%
2021/11/09	4	537.25	8	534.63	547.00	-4	5,878	-0.07%
2021/11/08	4	516.50	2	517.00	513.00	2	5,742	0.03%
2021/11/05	2	516.50	0.1	508.00	510.00	1.9	5,728	0.03%
2021/11/04	3	530.33	2	522.00	516.00	1	5,737	0.02%
2021/11/03	6.1	528.34	5	538.80	540.00	1.1	5,727	0.02%
2021/11/02	8	590.74	7	579.43	575.00	1	5,537	0.02%
2021/11/01	23	578.92	13	576.08	591.00	10	5,400	0.19%
2021/10/29	11	544.55	30	539.53	538.00	-19	5,328	-0.36%
2021/10/28	24	543.58	19	547.16	544.00	5	5,205	0.10%
2021/10/27	12.2	517.91	18.2	514.87	532.00	-6	4,986	-0.12%
2021/10/26	17	500.57	11	498.00	484.50	6	4,843	0.12%
2021/10/25	38	503.95	37.2	503.51	504.00	0.8	4,700	0.02%
2021/10/22	47.5	465.34	40	467.10	485.00	7.5	4,543	0.17%
2021/10/21	24	438.71	30.1	442.61	445.50	-6.1	4,271	-0.14%
2021/10/20	9	394.78	13	395.77	405.00	-4	4,118	-0.10%
2021/10/19	10	392.25	8	393.44	391.50	2	4,153	0.05%
2021/10/18	13	391.85	5	387.10	377.50	8	4,151	0.19%
2021/10/06	1.1	764.48	0	0.00	750.00	1.1	4,104	0.03%
2021/10/01	2	743.98	0	0.00	745.00	2	4,049	0.05%
2021/09/30	2	747.45	2	754.50	766.00	0	4,011	0.00%
2021/09/29	9	775.78	6	797.00	733.00	3	3,958	0.08%
2021/09/28	2	800.00	2	804.00	804.00	0	3,923	0.00%
2021/09/27	1	790.00	2	788.00	791.00	-1	3,890	-0.03%
2021/09/24	2	768.00	4	769.00	754.00	-2	3,817	-0.05%
2021/09/23	2	770.00	3	767.67	761.00	-1	3,792	-0.03%
2021/09/22	4	738.75	0	0.00	737.00	4	3,759	0.11%
2021/09/17	3	728.00	10	743.00	758.00	-7	3,732	-0.19%
2021/09/16	3	720.33	3	711.67	718.00	0	3,622	0.00%
2021/09/14	1	692.00	4	686.50	679.00	-3	3,558	-0.08%
2021/09/13	3	673.00	4	684.00	672.00	-1	3,550	-0.03%
2021/09/10	1	698.00	2	686.00	686.00	-1	3,551	-0.03%
2021/09/09	1	669.00	1	680.00	680.00	0	3,528	0.00%
2021/09/08	3	683.33	3	664.00	671.00	0	3,512	0.00%
2021/09/07	0	0.00	0	675.00	663.00	0	3,469	0.00%
2021/09/06	2	660.50	1	687.00	687.00	1	3,473	0.03%
2021/09/03	0	0.00	1.1	674.81	676.00	-1.1	3,424	-0.03%
2021/09/02	1	633.00	1	615.00	615.00	0	3,410	0.00%
2021/08/31	2	615.00	5	611.40	612.00	-3	3,422	-0.09%
2021/08/30	3	604.00	0	0.00	604.00	3	3,431	0.09%
2021/08/27	1	613.00	1	618.00	610.00	0	3,449	0.00%
2021/08/26	5	635.00	12	635.92	620.00	-7	3,461	-0.20%
2021/08/25	3	621.00	0	0.00	624.00	3	3,425	0.09%
2021/08/24	8.1	616.95	6	601.83	606.00	2.1	3,396	0.06%
2021/08/23	1	610.00	1	613.01	617.00	0	3,386	0.00%
2021/08/18	4	620.49	4	627.00	632.00	0	3,387	0.00%
2021/08/17	1	591.00	0	611.50	585.00	1	3,426	0.03%
2021/08/16	5	615.44	0	0.00	608.00	5	3,472	0.14%
2021/08/13	4	644.30	1	636.00	634.00	3	3,523	0.09%
2021/08/11	1	651.00	1	663.00	653.00	0	3,633	0.00%
2021/08/10	1	733.00	1	700.00	700.00	0	3,653	0.00%
2021/08/09	3	719.00	3	730.00	719.00	0	3,692	0.00%
2021/08/06	1	744.00	0	0.00	740.00	1	3,707	0.03%
2021/08/05	0	0.00	2	750.00	756.00	-2	3,775	-0.05%
2021/08/04	4	761.25	3	756.00	743.00	1	3,898	0.03%
2021/08/03	2.1	793.72	1	786.00	794.00	1.1	3,848	0.03%
2021/08/02	2	767.00	5	767.20	778.00	-3	3,836	-0.08%
2021/07/30	4	730.76	4	733.00	730.00	0	3,795	0.00%
2021/07/29	2	691.50	8	687.28	715.00	-6	3,754	-0.16%
2021/07/28	11	655.19	11	653.73	650.00	0	3,760	0.00%
2021/07/27	6	733.00	6	741.50	709.00	0	3,771	0.00%
2021/07/23	4	713.00	6	712.33	713.00	-2	3,842	-0.05%
2021/07/22	0	0.00	2	727.04	723.00	-2	3,839	-0.05%
2021/07/21	10	724.40	11	732.27	716.00	-1	3,835	-0.03%
2021/07/20	19	737.63	8	751.00	708.00	11	3,804	0.29%
2021/07/19	17	774.53	8	776.00	773.00	9	3,759	0.24%
2021/07/16	11	769.09	8	774.38	754.00	3	3,760	0.08%
2021/07/15	1	729.00	2	766.57	768.00	-1	3,722	-0.03%
2021/07/14	2	720.00	2	725.50	740.00	0	3,656	0.00%
2021/07/13	2	721.50	2	738.98	739.00	0	3,640	0.00%
2021/07/09	1	613.00	4	620.75	611.00	-3	3,524	-0.08%
2021/07/08	1	633.00	1	637.00	630.00	0	3,561	0.00%
2021/07/06	1	648.97	1	645.00	640.00	0	3,691	0.00%
2021/07/05	1	658.00	1	656.04	660.00	0	3,765	0.00%
2021/07/02	3	617.33	2	623.00	632.00	1	3,784	0.03%
2021/06/30	1	626.00	1.1	634.00	634.00	-0.1	3,902	0.00%
2021/06/29	2	649.50	2	634.00	624.00	0	3,955	0.00%
2021/06/28	0	0.00	7	609.00	639.00	-7	4,023	-0.17%
2021/06/25	6	623.00	2	626.50	620.00	4	4,110	0.10%
2021/06/24	2	625.00	0	0.00	632.00	2	4,301	0.05%
2021/06/23	1	650.93	1	639.00	639.00	0	4,489	0.00%
2021/06/22	1	644.00	1	655.00	621.00	0	4,534	0.00%
2021/06/21	0	0.00	7	660.00	651.00	-7	4,574	-0.15%
2021/06/18	1	684.00	1	678.00	671.00	0	4,639	0.00%
2021/06/17	3	671.67	3	666.33	675.00	0	4,711	0.00%
2021/06/16	1	681.00	2	677.00	668.00	-1	4,814	-0.02%
2021/06/15	0	0.00	1	696.00	694.00	-1	4,953	-0.02%
2021/06/11	4	659.75	1	671.00	658.00	3	5,107	0.06%
2021/06/10	5	663.00	0	0.00	663.00	5	5,129	0.10%
2021/06/09	1	650.00	1	661.00	650.00	0	5,196	0.00%
2021/06/08	2	672.50	0	0.00	670.00	2	5,289	0.04%
2021/06/04	3	692.67	1	696.00	691.00	2	5,394	0.04%
2021/06/03	1	707.00	1	704.00	720.00	0	5,445	0.00%
2021/06/02	2	706.00	2	706.00	693.00	0	5,515	0.00%
2021/05/31	3	718.33	3	728.00	716.00	0	5,591	0.00%
2021/05/28	1	708.00	2	703.50	695.00	-1	5,615	-0.02%
2021/05/27	2	689.50	1	692.00	698.00	1	5,669	0.02%
2021/05/26	3	701.33	1	693.00	696.00	2	5,707	0.04%
2021/05/25	1	642.00	1	652.00	690.00	0	5,688	0.00%
2021/05/24	1	627.00	1	595.00	634.00	0	5,642	0.00%
2021/05/21	1	607.00	1	603.00	603.00	0	5,628	0.00%
2021/05/20	1	567.00	1	577.00	588.00	0	5,626	0.00%
2021/05/19	2	579.50	2	573.00	575.00	0	5,660	0.00%
2021/05/18	2	548.50	2	555.50	569.00	0	5,717	0.00%
2021/05/17	1	525.00	2	526.00	518.00	-1	5,778	-0.02%
2021/05/14	1	611.00	1	581.00	573.00	0	5,769	0.00%
2021/05/13	1	628.00	0	0.00	592.00	1	5,787	0.02%
2021/05/12	2	604.50	2	602.00	626.00	0	5,816	0.00%
2021/05/11	1	623.00	2	626.00	600.00	-1	5,804	-0.02%
2021/05/10	1	658.00	1	659.00	664.00	0	5,907	0.00%
2021/05/07	2	635.00	1	616.00	656.00	1	6,009	0.02%
2021/05/06	1	607.00	1	622.00	609.00	0	6,149	0.00%
2021/05/05	0	0.00	1	628.00	614.00	-1	6,228	-0.02%
2021/05/04	2	689.00	3	659.33	639.00	-1	6,308	-0.02%
2021/05/03	0	713.64	2	711.04	699.00	-2	6,363	-0.03%
2021/04/29	14.1	787.35	12.1	781.68	776.00	2	6,483	0.03%
2021/04/28	4.3	751.26	4	753.75	752.00	0.3	6,534	0.00%
2021/04/27	8	749.50	11	743.55	743.00	-3	6,618	-0.05%
2021/04/23	8	736.63	8	734.25	747.00	0	6,723	0.00%
2021/04/22	12	736.00	13	738.69	726.00	-1	6,844	-0.01%
2021/04/21	5	715.00	5	717.80	725.00	0	6,931	0.00%
2021/04/20	21	723.19	21	724.57	715.00	0	6,989	0.00%
2021/04/19	11	721.73	12	724.83	721.00	-1	7,033	-0.01%
2021/04/16	9	748.78	9	748.44	731.00	0	7,048	0.00%
2021/04/15	7	758.43	5	759.00	750.00	2	7,108	0.03%
2021/04/14	5	744.40	5	758.00	756.00	0	7,234	0.00%
2021/04/13	1	787.00	1	748.00	736.00	0	7,384	0.00%
2021/04/12	4	743.50	4	759.00	750.00	0	7,378	0.00%
2021/04/09	9.3	840.08	13	839.38	792.00	-3.8	7,328	-0.05%
2021/04/08	7	872.00	7	873.86	880.00	0	7,242	0.00%
2021/04/07	3	875.07	0	895.00	872.00	3	7,215	0.04%
2021/04/01	3	880.33	6	886.00	879.00	-3	7,169	-0.04%
2021/03/31	6	879.04	2	882.00	870.00	4	7,138	0.06%
2021/03/30	6	911.17	6	906.50	905.00	0	7,063	0.00%
2021/03/29	9	870.01	91	869.24	889.00	-82	6,964	-1.18%
2021/03/26	301	871.92	220	872.00	872.00	81	6,769	1.20%	大買/大賣/
2021/03/25	9	786.67	9	789.11	793.00	0	6,581	0.00%
2021/03/24	1	777.00	1	764.00	777.00	0	6,527	0.00%
2021/03/23	1	770.00	3	777.67	774.00	-2	6,484	-0.03%
2021/03/22	3	767.00	5	768.00	766.00	-2	6,448	-0.03%
2021/03/19	4	786.75	7	774.14	780.00	-3	6,378	-0.05%
2021/03/18	7.1	845.99	4.1	842.44	818.00	3	6,278	0.05%
2021/03/17	3	819.00	2	804.00	847.00	1	6,144	0.02%
2021/03/16	1	783.00	1	782.00	770.00	0	5,955	0.00%
2021/03/15	9.1	792.18	3	792.00	778.00	6.1	5,936	0.10%
2021/03/12	9	774.67	10	770.30	781.00	-1	5,865	-0.02%
2021/03/11	2	680.50	5	719.00	743.00	-3	5,754	-0.05%
2021/03/10	1	681.00	1	684.00	676.00	0	5,705	0.00%
2021/03/09	5	665.20	5	663.40	673.00	0	5,667	0.00%
2021/03/08	6	663.50	4	669.50	654.00	2	5,646	0.04%
2021/03/05	6	638.83	7	637.43	653.00	-1	5,621	-0.02%
2021/03/04	4	640.50	2	640.00	636.00	2	5,672	0.04%
2021/03/03	6	640.83	6	641.33	648.00	0	5,672	0.00%
2021/03/02	2	686.50	6	682.67	646.00	-4	5,630	-0.07%
2021/02/26	7	669.57	3	672.00	662.00	4	5,618	0.07%
2021/02/25	3	706.67	1	706.00	704.00	2	5,615	0.04%
2021/02/24	1	745.00	1	750.00	707.00	0	5,727	0.00%
2021/02/23	5	749.20	11	747.00	742.00	-6	5,844	-0.10%
2021/02/22	7	763.00	8	772.63	760.00	-1	5,942	-0.02%
2021/02/19	6	750.33	6	753.00	750.00	0	5,908	0.00%
2021/02/18	1	771.00	13	763.54	770.00	-12	5,889	-0.20%
2021/02/17	5	741.20	4	727.50	747.00	1	5,819	0.02%
2021/02/05	4	697.75	5	702.80	686.00	-1	5,745	-0.02%
2021/02/04	7	684.71	7	687.57	694.00	0	5,759	0.00%
2021/02/03	5	700.80	3	706.33	694.00	2	5,733	0.03%
2021/02/02	11	691.73	9	685.33	698.00	2	5,688	0.04%
2021/02/01	1	670.00	4	659.50	658.00	-3	5,639	-0.05%
2021/01/29	6	690.00	5	696.00	669.00	1	5,574	0.02%
2021/01/28	27	729.41	17	720.71	681.00	10	5,451	0.18%
2021/01/27	15	683.40	12	691.00	724.00	3	5,249	0.06%
2021/01/26	3	697.33	4	682.25	659.00	-1	5,115	-0.02%
2021/01/25	8	726.63	2	739.50	703.00	6	4,995	0.12%
2021/01/22	5	702.35	5	720.60	750.00	0	4,872	0.00%
2021/01/21	1	644.00	12	650.08	682.00	-11	4,712	-0.23%
2021/01/20	2	621.00	3	617.67	620.00	-1	4,559	-0.02%
2021/01/19	2	640.00	0	0.00	625.00	2	4,498	0.04%
2021/01/18	3	621.00	1	618.00	629.00	2	4,433	0.05%
2021/01/15	11	639.91	14	623.43	612.00	-3	4,334	-0.07%
2021/01/14	13	633.54	3	612.33	638.00	10	4,174	0.24%
2021/01/13	2	566.50	1	583.00	583.00	1	4,006	0.02%
2021/01/12	7	534.00	11	534.27	530.00	-4	3,913	-0.10%
2021/01/11	2	517.00	0	0.00	530.00	2	3,853	0.05%
2021/01/08	3	529.00	0	0.00	497.50	3	3,790	0.08%
2021/01/07	5	496.10	6	490.58	495.00	-1	3,705	-0.03%
2021/01/06	5	474.20	6	468.92	479.50	-1	3,575	-0.03%
2021/01/05	2	442.75	4	436.00	437.00	-2	3,391	-0.06%
2021/01/04	3	439.00	6	443.25	432.00	-3	3,375	-0.09%
2020/12/31	2	427.50	2	429.50	425.50	0	3,388	0.00%
2020/12/30	1	432.00	5	431.60	432.00	-4	3,403	-0.12%
2020/12/29	2	422.50	1	425.50	424.00	1	3,400	0.03%
2020/12/28	4	427.13	1	431.00	427.50	3	3,397	0.09%
2020/12/25	0	0.00	0	402.00	405.00	0	3,351	0.00%
2020/12/24	1	393.00	2	399.75	393.00	-1	3,351	-0.03%
2020/12/23	3	395.50	1	394.00	399.50	2	3,389	0.06%
2020/12/21	1	388.00	1.1	390.27	390.50	-0.1	3,498	0.00%
2020/12/18	3	404.50	3	408.17	390.50	0	3,574	0.00%
2020/12/17	1	398.50	1	405.50	397.50	0	3,627	0.00%
2020/12/16	31	405.60	2	410.00	407.50	29	3,731	0.78%
2020/12/14	1	405.00	2	402.50	397.50	-1	3,829	-0.03%
2020/12/11	2	423.50	2	417.00	409.00	0	3,941	0.00%
2020/12/10	1	416.00	2	419.25	420.00	-1	3,969	-0.03%
2020/12/09	0	0.00	3	431.67	425.00	-3	4,058	-0.07%
2020/12/08	4	424.13	5	423.30	430.00	-1	4,043	-0.02%
2020/12/07	2	414.00	0	0.00	413.50	2	4,044	0.05%
2020/12/04	2	406.75	0	0.00	408.00	2	4,049	0.05%
2020/12/03	2	423.50	1	416.00	416.00	1	4,058	0.02%
2020/12/02	0	0.00	4	422.50	429.00	-4	4,060	-0.10%
2020/12/01	2	443.00	5	450.60	426.00	-3	4,052	-0.07%
2020/11/30	20	448.15	32	450.94	456.00	-12	4,005	-0.30%
2020/11/27	9	429.50	2	430.00	436.00	7	3,909	0.18%
2020/11/26	0	0.00	0.1	425.00	423.50	-0.1	3,889	0.00%
2020/11/25	0	0.00	11	412.23	412.00	-11	3,879	-0.28%
2020/11/24	3	436.17	2	428.50	423.00	1	3,898	0.03%
2020/11/23	6	444.08	6	443.75	430.50	0	3,863	0.00%
2020/11/20	3	423.67	3	412.83	430.00	0	3,732	0.00%
2020/11/19	20	387.20	6	383.91	392.50	14	3,611	0.39%
2020/11/18	5	363.70	4	366.50	370.50	1	3,550	0.03%
2020/11/17	2	371.00	0	0.00	358.00	2	3,563	0.06%
2020/11/16	5	372.60	15	369.80	371.50	-10	3,583	-0.28%
2020/11/13	3	355.50	2	355.75	356.50	1	3,617	0.03%
2020/11/12	10	357.15	1	360.00	345.00	9	3,616	0.25%
2020/11/10	4	346.75	49	338.78	331.50	-45	3,596	-1.25%
2020/11/09	5	351.30	5	348.60	358.50	0	3,548	0.00%
2020/11/06	14	330.57	3	328.67	326.00	11	3,483	0.32%
2020/11/05	1	318.50	0	0.00	315.00	1	3,456	0.03%
2020/11/03	0	0.00	1	300.50	303.50	-1	3,479	-0.03%
2020/10/30	1	308.00	0	0.00	301.00	1	3,570	0.03%
2020/10/27	4.1	308.32	2	298.25	314.50	2.1	3,754	0.06%
2020/10/26	1	310.00	0	0.00	303.00	1	3,855	0.03%
2020/10/23	2	316.75	1	316.00	317.00	1	3,915	0.03%
2020/10/22	0	0.00	6	311.08	312.00	-6	3,971	-0.15%
2020/10/21	5	317.40	0	0.00	315.50	5	4,024	0.12%
2020/10/20	0	0.00	4	315.50	315.50	-4	4,069	-0.10%
2020/10/19	5	308.40	1	316.50	317.50	4	4,122	0.10%
2020/10/16	2	314.00	0	0.00	310.00	2	4,180	0.05%
2020/10/14	2	336.75	2	339.00	324.00	0	4,365	0.00%
2020/10/12	1	328.50	13	333.54	331.00	-12	4,528	-0.27%
2020/10/08	6	344.67	5	346.90	337.50	1	4,608	0.02%
2020/10/07	8	339.06	9	336.44	341.00	-1	4,665	-0.02%
2020/10/06	1	337.00	4	338.50	332.00	-3	4,726	-0.06%
2020/10/05	0	0.00	2	331.25	335.00	-2	4,736	-0.04%
2020/09/29	3	328.33	3	331.17	321.50	0	4,685	0.00%
2020/09/28	4	331.50	1	327.00	327.00	3	4,649	0.06%
2020/09/25	0	0.00	6	346.00	333.50	-6	4,594	-0.13%
2020/09/23	9	371.67	11	370.09	360.00	-2	4,459	-0.04%
2020/09/22	2	366.75	3	372.50	357.00	-1	4,378	-0.02%
2020/09/21	11	386.68	17	386.35	385.00	-6	4,312	-0.14%
2020/09/18	20	366.58	14	367.11	375.00	6	4,200	0.14%
2020/09/17	25	358.40	19	357.26	354.50	6	4,108	0.15%
2020/09/16	35	361.89	43	359.13	354.00	-8	4,166	-0.19%
2020/09/15	3	344.83	6	343.50	342.50	-3	4,139	-0.07%
2020/09/14	7	346.86	3	356.67	352.00	4	4,083	0.10%
2020/09/11	7	319.86	0	0.00	326.00	7	3,975	0.18%
2020/09/10	13	324.38	0	0.00	315.00	13	3,934	0.33%
2020/09/08	2	324.25	1	324.00	317.00	1	3,867	0.03%
2020/09/07	1	316.00	1	320.00	312.00	0	3,822	0.00%
2020/09/04	7	323.29	8	319.19	323.50	-1	3,791	-0.03%
2020/09/03	13	315.92	20	317.98	316.00	-7	3,744	-0.19%
2020/09/02	1	315.00	0	0.00	314.00	1	3,715	0.03%
2020/09/01	6	324.50	3	325.83	320.00	3	3,701	0.08%
2020/08/31	1	315.00	0	0.00	316.00	1	3,770	0.03%
2020/08/28	3	314.83	4	317.50	324.50	-1	3,975	-0.03%
2020/08/27	1	308.00	5	308.90	308.00	-4	4,101	-0.10%
2020/08/26	8	322.81	8	322.81	321.50	0	4,095	0.00%
2020/08/25	5	323.70	6	325.58	329.50	-1	4,121	-0.02%
2020/08/24	1	345.00	0	0.00	336.00	1	4,121	0.02%
2020/08/21	0	0.00	1	313.00	326.00	-1	4,064	-0.02%
2020/08/20	6	315.92	2	320.75	296.50	4	4,046	0.10%
2020/08/19	8	327.38	3	331.00	327.50	5	3,998	0.13%
2020/08/18	2	332.50	0	0.00	332.00	2	3,930	0.05%
2020/08/17	4	371.63	1	373.00	368.50	3	3,923	0.08%
2020/08/14	1	387.50	0	0.00	396.00	1	3,926	0.03%
2020/08/13	1	396.00	1	387.50	390.00	0	3,901	0.00%
2020/08/12	3	392.17	2	395.25	385.50	1	3,925	0.03%
2020/08/11	6	402.92	0	0.00	392.00	6	3,918	0.15%
2020/08/06	1	476.00	1	452.50	452.50	0	3,889	0.00%
2020/08/05	1	436.50	0	0.00	451.00	1	3,848	0.03%
2020/08/04	3	448.67	3	446.50	436.50	0	3,860	0.00%
2020/07/31	1	449.50	1	450.00	444.50	0	3,846	0.00%
2020/07/30	2	433.25	1	433.50	436.50	1	3,767	0.03%
2020/07/29	0	0.00	3	379.83	410.50	-3	3,650	-0.08%
2020/07/28	2	384.00	1	375.00	373.50	1	3,960	0.03%
2020/07/27	1	414.00	0	0.00	409.00	1	4,160	0.02%
2020/07/24	1.1	394.52	9	407.44	405.00	-8	4,314	-0.18%
2020/07/23	2	424.25	3	421.33	421.50	-1	4,535	-0.02%
2020/07/22	2	425.00	0	0.00	426.50	2	4,728	0.04%
2020/07/21	6	410.00	8	410.69	409.00	-2	4,850	-0.04%
2020/07/20	10	374.45	6	374.83	383.00	4	4,981	0.08%
2020/07/17	4	396.44	2	389.25	372.50	2	5,000	0.04%
2020/07/16	5	396.40	4	404.38	413.50	1	4,993	0.02%
2020/07/15	7	406.79	6	416.58	394.50	1	4,923	0.02%
2020/07/14	6	482.08	5	443.10	436.50	1	4,931	0.02%
2020/07/13	2	444.50	1	425.00	485.00	1	4,890	0.02%
2020/07/10	6	491.58	0	0.00	441.00	6	4,899	0.12%
2020/07/09	0	0.00	0	490.00	490.00	0	4,924	0.00%
2020/07/08	0	0.00	1	460.50	490.00	-1	5,021	-0.02%
2020/06/29	2	449.00	5	455.00	449.00	-3	5,387	-0.06%
2020/06/23	3	443.17	2	453.50	453.50	1	5,529	0.02%
2020/06/22	7	394.50	1	412.50	412.50	6	5,502	0.11%
2020/06/17	1	328.00	0	0.00	328.00	1	5,531	0.02%
2020/06/12	0	0.00	3	273.00	298.00	-3	5,710	-0.05%
2020/06/10	0	0.00	1	290.00	291.00	-1	5,875	-0.02%
2020/06/09	0	0.00	1	284.00	284.00	-1	5,953	-0.02%
2020/06/05	0	0.00	1	274.50	271.50	-1	6,129	-0.02%
2020/06/04	7	288.29	8	287.88	286.50	-1	6,105	-0.02%
2020/06/03	5	266.40	5	271.40	273.50	0	5,949	0.00%
2020/06/02	0	0.00	1	249.00	249.00	-1	5,800	-0.02%
2020/06/01	5	220.00	1	220.50	226.50	4	5,834	0.07%
2020/05/29	2	206.00	0	0.00	206.00	2	5,830	0.03%
2020/05/27	2	209.75	1	205.00	205.50	1	5,907	0.02%
2020/05/22	1	206.50	1	211.50	207.00	0	6,265	0.00%
2020/05/21	1	207.00	2	212.50	215.00	-1	6,264	-0.02%
2020/05/20	2	220.50	1	216.00	216.50	1	6,313	0.02%
2020/05/18	2	245.00	0	0.00	223.00	2	6,386	0.03%
2020/05/15	0	0.00	4	234.50	238.00	-4	6,413	-0.06%
2020/05/14	2	225.00	0	0.00	226.00	2	6,430	0.03%
2020/05/13	2	212.00	0	0.00	219.50	2	6,444	0.03%
2020/05/11	1	197.00	4	201.25	207.50	-3	6,477	-0.05%
2020/05/08	0	0.00	2	207.00	197.00	-2	6,490	-0.03%
2020/05/07	0	0.00	6	216.75	218.50	-6	6,493	-0.09%
2020/05/04	19	198.42	9	201.50	195.00	10	6,577	0.15%
2020/04/30	1	179.00	1	195.00	195.00	0	6,222	0.00%
2020/04/29	6	169.83	5	176.50	177.50	1	6,001	0.02%
2020/04/28	6	168.42	8	167.31	167.50	-2	5,858	-0.03%
2020/04/27	1	156.00	3	155.17	159.50	-2	5,622	-0.04%
2020/04/24	8	139.38	12	142.04	145.00	-4	5,461	-0.07%
2020/04/23	10	132.40	10	133.45	134.00	0	5,351	0.00%
2020/04/22	0	0.00	5	127.20	129.50	-5	5,160	-0.10%
2020/04/21	2	118.50	0	0.00	118.00	2	5,121	0.04%
2020/04/20	1	123.00	0	0.00	124.00	1	5,082	0.02%
2020/04/17	5	124.20	7	123.71	126.00	-2	5,033	-0.04%
2020/04/16	7	118.07	8	121.94	121.50	-1	4,954	-0.02%
2020/04/15	3	117.00	7	118.43	116.00	-4	4,911	-0.08%
2020/04/14	1	111.00	5	109.50	114.00	-4	4,824	-0.08%
2020/04/13	12	103.04	9	106.44	104.00	3	4,782	0.06%
2020/04/10	5	101.00	5	97.70	97.70	0	4,690	0.00%
2020/04/09	6	100.67	6	100.92	97.50	0	4,661	0.00%
2020/04/08	3	95.63	3	99.17	101.50	0	4,632	0.00%
2020/04/01	0	0.00	2	87.30	87.80	-2	4,448	-0.04%
2020/03/31	3	87.60	3	87.80	87.50	0	4,429	0.00%
2020/03/30	2	84.95	3	83.23	86.20	-1	4,410	-0.02%
2020/03/27	33	94.25	36	90.04	87.50	-3	4,383	-0.07%
2020/03/26	6	92.92	1	93.60	95.50	5	4,267	0.12%
2020/03/25	8	91.03	10	90.67	87.00	-2	4,228	-0.05%
2020/03/24	0	0.00	1	85.80	85.80	-1	4,153	-0.02%
2020/03/23	0	0.00	1	73.90	78.00	-1	4,131	-0.02%
2020/03/20	2	78.95	3	81.60	81.60	-1	4,129	-0.02%
2020/03/19	0	0.00	2	74.20	74.20	-2	4,055	-0.05%
2020/03/17	3	91.43	4	91.48	83.10	-1	3,969	-0.03%
2020/03/16	7	98.73	8	98.01	90.10	-1	3,909	-0.03%
2020/03/13	5	96.82	14	97.32	98.20	-9	3,824	-0.24%
2020/03/12	4	107.63	1	111.00	107.00	3	3,756	0.08%
2020/03/11	8	122.38	2	126.50	118.00	6	3,677	0.16%
2020/03/10	2	126.00	5	127.50	131.00	-3	3,706	-0.08%
2020/03/09	4	126.13	8	128.31	124.50	-4	3,694	-0.11%
2020/03/06	18	136.33	11	136.86	136.00	7	3,655	0.19%
2020/03/05	4	133.00	2	131.50	135.00	2	3,624	0.06%
2020/03/04	1	126.50	1	126.50	126.50	0	3,567	0.00%
2020/03/03	11	132.18	1	130.50	133.00	10	3,506	0.29%
2020/03/02	1	129.50	3	126.00	128.00	-2	3,423	-0.06%
2020/02/27	11	134.68	12	137.13	126.50	-1	3,322	-0.03%
2020/02/26	41	139.87	37	137.92	137.50	4	3,207	0.12%
2020/02/25	3	133.00	5	133.30	138.00	-2	2,929	-0.07%
2020/02/24	2	123.50	0	0.00	125.50	2	2,808	0.07%
2020/02/21	4	127.00	3	126.17	126.50	1	2,754	0.04%
2020/02/20	14	121.86	16	122.25	123.00	-2	2,624	-0.08%
2020/02/18	2	118.50	2	115.50	115.00	0	2,434	0.00%
2020/02/17	10	116.10	11	117.23	115.50	-1	2,364	-0.04%
2020/02/14	1	106.50	1	107.50	115.50	0	2,307	0.00%
2020/02/12	1	103.50	1	104.50	104.00	0	2,185	0.00%
2020/02/11	3	105.00	1	105.50	103.00	2	2,146	0.09%
2020/02/10	1	102.00	2	100.50	100.50	-1	2,069	-0.05%
2020/02/07	7	116.93	3	114.67	111.50	4	1,983	0.20%
2020/02/06	9	119.89	2	120.00	123.50	7	1,907	0.37%
2020/02/05	23	120.41	27	116.87	118.50	-4	1,842	-0.22%
2020/02/04	4	110.50	5	113.60	111.50	-1	1,758	-0.06%
2020/02/03	16	100.88	0	0.00	111.50	16	1,721	0.93%
2020/01/31	45	106.48	41	109.60	109.00	4	1,672	0.24%
2020/01/30	3	111.67	2	113.50	110.00	1	1,596	0.06%
2020/01/20	12	121.33	0	0.00	122.00	12	1,545	0.78%
2020/01/17	37	114.28	0	0.00	118.50	37	1,446	2.56%
2020/01/16	0	0.00	66	101.34	108.00	-66	1,328	-4.97%
2020/01/15	19	99.11	19	99.38	98.50	0	1,270	0.00%
2020/01/14	1	97.00	1.1	98.70	98.70	-0.1	1,158	-0.01%
2020/01/10	1	92.50	1	87.90	89.00	0	1,090	0.00%
2020/01/09	0	0.00	1	90.50	92.00	-1	1,044	-0.10%
2020/01/03	0	0.00	5	87.02	85.80	-5	942	-0.53%
2020/01/02	1	90.90	1	88.10	87.80	0	918	0.00%
2019/12/31	4	87.90	0	0.00	87.10	4	865	0.46%
2019/12/30	5	87.64	5	85.58	87.90	0	853	0.00%
2019/12/20	2	82.90	0	0.00	83.70	2	729	0.27%
2019/12/19	2	88.70	1	88.00	88.70	1	686	0.15%
2019/12/18	7	89.90	0	0.00	89.90	7	684	1.02%
2019/12/13	1	82.80	0	0.00	82.90	1	617	0.16%
2019/12/12	6	85.40	5	84.52	85.40	1	602	0.17%
2019/12/11	5	84.40	0	0.00	84.40	5	577	0.87%
2019/12/09	0	0.00	5	79.50	80.20	-5	527	-0.95%
2019/12/06	6	75.10	2	80.90	79.50	4	504	0.79%
2019/12/05	2	74.55	5	73.26	75.10	-3	469	-0.64%
2019/12/03	20	63.37	36	62.60	64.20	-16	263	-6.07%
2019/12/02	0	0.00	1	58.40	58.40	-1	206	-0.49%
2019/11/29	0	0.00	5	53.10	53.10	-5	164	-3.03%
2019/10/18	0	0.00	1	48.40	48.40	-1	151	-0.66%
2019/09/26	0	0.00	1	46.10	46.50	-1	131	-0.76%
2019/09/24	1	48.00	0	0.00	47.00	1	125	0.79%
2019/09/23	0	0.00	2	46.40	46.40	-2	98	-2.04%
2019/08/27	1	40.75	0	0.00	40.65	1	90	1.11%
2019/08/05	1	38.80	0	0.00	38.80	1	132	0.75%
2019/08/02	5	39.65	0	0.00	39.65	5	135	3.69%
2019/08/01	1	39.90	0	0.00	39.80	1	136	0.73%
2019/06/27	0	0.00	1	38.10	38.45	-1	165	-0.60%
2019/05/17	0	0.00	11	36.55	37.15	-11	187	-5.88%
2019/05/16	0	0.00	25	35.62	36.40	-25	185	-13.46%
2019/05/15	36	35.32	0	0.00	34.80	36	193	18.64%
2019/05/13	0	0.00	2	37.55	37.70	-2	166	-1.20%
2019/04/29	0	0.00	1	42.30	42.30	-1	214	-0.47%
2019/04/22	1	45.40	0	0.00	45.15	1	274	0.36%
2019/04/19	1	45.10	1	44.95	45.30	0	271	0.00%
2019/03/13	0	0.00	1	45.60	45.00	-1	267	-0.37%
2019/03/07	0	0.00	1	47.70	47.35	-1	280	-0.36%
2019/03/06	1	48.20	0	0.00	47.95	1	282	0.35%
2019/02/15	1	47.50	0	0.00	47.50	1	282	0.35%
2019/02/13	2	51.05	1	50.40	51.00	1	268	0.37%
2019/01/24	0	0.00	1	50.40	50.10	-1	257	-0.39%
2019/01/23	1	51.20	0	0.00	50.80	1	259	0.39%
2019/01/18	89	51.46	465	51.34	49.50	-376	229	-163.61%	大賣/鉅額交易
2019/01/17	376	49.50	0	0.00	49.50	376	188	199.59%	大買/鉅額交易
2018/12/20	1	42.85	0	0.00	43.90	1	246	0.41%
2018/12/11	0	0.00	2	46.60	47.05	-2	256	-0.78%
2018/12/04	0	0.00	1	51.40	51.70	-1	273	-0.37%
2018/11/29	1	48.10	0	0.00	47.80	1	267	0.37%
2018/10/23	0	0.00	1	43.50	43.60	-1	272	-0.37%
2018/10/17	1	43.50	0	0.00	43.50	1	257	0.39%
2018/10/02	0	0.00	1	55.30	55.30	-1	201	-0.50%
2018/10/01	1	53.80	0	0.00	53.70	1	201	0.50%
2018/09/10	1	57.00	0	0.00	58.00	1	190	0.52%
2018/08/22	2	69.50	0	0.00	69.20	2	215	0.93%
2018/08/15	1	70.60	0	0.00	73.00	1	201	0.50%
2018/06/13	0	0.00	1	89.20	89.50	-1	1,005	-0.10%
2018/06/06	1	89.00	0	0.00	88.50	1	1,213	0.08%
2018/06/01	1	91.20	1	91.80	90.30	0	1,401	0.00%
2018/05/30	1	89.00	1	90.90	90.10	0	1,472	0.00%
2018/05/29	0	0.00	11	87.50	87.10	-11	1,472	-0.75%
2018/05/28	0	0.00	1	90.80	90.60	-1	1,471	-0.07%
2018/05/25	0	0.00	1	90.10	89.90	-1	1,485	-0.07%
2018/05/24	1	91.30	1	90.30	90.30	0	1,517	0.00%
2018/05/21	5	91.70	5	92.38	90.80	0	1,528	0.00%
2018/05/14	2	86.20	3	86.03	86.00	-1	1,530	-0.07%
2018/05/11	1	82.90	1	84.50	83.00	0	1,528	0.00%
2018/05/10	6	82.08	0	0.00	84.90	6	1,534	0.39%
2018/05/08	0	0.00	1	80.10	80.10	-1	1,567	-0.06%
2018/05/07	6	80.48	0	0.00	79.60	6	1,565	0.38%
2018/04/26	1	82.70	0	0.00	79.00	1	1,562	0.06%
2018/04/25	0	0.00	1	80.00	82.50	-1	1,557	-0.06%
2018/04/23	1	85.40	0	0.00	84.70	1	1,538	0.06%
2018/04/20	0	0.00	1	85.30	85.00	-1	1,534	-0.07%
2018/04/18	0	0.00	1	87.70	87.70	-1	1,528	-0.07%
2018/04/17	2	87.80	2	88.10	90.00	0	1,518	0.00%
2018/04/13	1	90.50	0	0.00	90.90	1	1,485	0.07%
2018/04/11	0	0.00	5	93.40	93.10	-5	1,512	-0.33%
2018/03/30	1	106.50	3	105.67	102.00	-2	1,542	-0.13%
2018/03/29	0	0.00	1	105.00	106.00	-1	1,547	-0.06%
2018/03/28	1	100.00	1	100.50	103.00	0	1,571	0.00%
2018/03/27	2	102.00	1	102.00	102.00	1	1,577	0.06%
2018/03/23	4	96.83	6	98.20	97.80	-2	1,592	-0.13%
2018/03/22	3	112.67	0	0.00	105.00	3	1,547	0.19%
2018/03/21	7	118.79	6	118.58	116.50	1	1,499	0.07%
2018/03/20	1	118.00	0	0.00	117.00	1	1,455	0.07%
2018/03/19	5	114.50	6	121.25	118.00	-1	1,420	-0.07%
2018/03/16	9	110.33	7	112.43	117.50	2	1,322	0.15%
2018/03/15	0	0.00	1	103.00	107.00	-1	1,255	-0.08%
2018/03/14	1	101.00	0	0.00	102.00	1	1,223	0.08%
2018/03/13	4	107.00	1	108.50	103.00	3	1,229	0.24%
2018/03/12	0	0.00	5	103.00	101.50	-5	1,192	-0.42%
2018/03/09	7	104.36	4	108.13	101.50	3	1,174	0.26%
2018/03/08	4	105.88	2	108.00	108.50	2	1,083	0.18%
2018/03/07	1	99.00	3	99.10	99.00	-2	1,046	-0.19%
2018/03/06	2	98.50	0	0.00	101.50	2	995	0.20%
2018/03/05	2	95.25	0	0.00	92.50	2	923	0.22%
2018/03/02	0	0.00	1	92.40	94.30	-1	914	-0.11%
2018/03/01	1	93.50	2	91.60	93.50	-1	912	-0.11%
2018/02/27	0	0.00	2	95.90	94.40	-2	913	-0.22%
2018/02/26	2	96.10	0	0.00	96.00	2	903	0.22%
2018/02/07	2	87.00	0	0.00	85.20	2	842	0.24%
2018/02/02	0	0.00	2	95.10	93.40	-2	815	-0.25%
2018/02/01	222	97.00	226	97.00	97.00	-4	796	-0.50%	大買/大賣/
2018/01/29	1	90.30	0	0.00	89.60	1	735	0.14%
2018/01/24	1	90.00	0	0.00	89.20	1	733	0.14%
2018/01/23	0	0.00	1	90.10	90.00	-1	734	-0.14%
2018/01/08	1	89.60	0	0.00	91.50	1	754	0.13%
2018/01/02	0	0.00	4	92.00	92.70	-4	719	-0.56%