愛普* (6531)-元大-台北券商分點個股進出

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
345.0
漲跌
▼14.0
漲幅
-3.90%
成交量
3,234張
產業
上市半導體類股
605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

愛普* (6531)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	361.00	1	356.50	345.00	-1	2,684	-0.04%
2024/05/30	3	360.00	0	0.00	359.00	3	2,728	0.11%
2024/05/28	0	0.00	1.1	362.55	363.00	-1.1	2,975	-0.04%
2024/05/27	0	0.00	5	345.30	349.00	-5	3,004	-0.17%
2024/05/23	0.1	340.00	5	340.00	338.50	-4.9	3,091	-0.16%
2024/05/22	0.1	348.00	0	0.00	346.50	0.1	3,160	0.00%
2024/05/21	0	0.00	0	347.00	344.50	0	3,274	0.00%
2024/05/16	3	352.50	0	0.00	354.00	3	3,400	0.09%
2024/05/14	0	0.00	1	353.50	354.00	-1	3,520	-0.03%
2024/05/13	1	342.00	0	0.00	346.50	1	3,562	0.03%
2024/05/10	5	343.70	0	0.00	342.50	5	3,599	0.14%
2024/05/09	3	353.33	0	0.00	349.50	3	3,574	0.08%
2024/05/08	0.2	365.28	0	0.00	366.00	0.2	3,565	0.01%
2024/05/07	1	368.50	0.1	365.50	366.50	0.9	3,619	0.02%
2024/05/06	0.1	378.00	0	0.00	380.50	0.1	3,673	0.00%
2024/05/03	1	378.50	1	382.00	373.50	0	3,668	0.00%
2024/05/02	0	376.50	0	0.00	373.50	0	3,706	0.00%
2024/04/29	0	376.00	1	378.50	373.00	-1	3,844	-0.03%
2024/04/26	0	0.00	1	377.00	371.00	-1	3,896	-0.03%
2024/04/25	0	357.00	0	0.00	354.00	0	3,937	0.00%
2024/04/23	0	0.00	0.1	349.00	354.00	-0.1	4,086	0.00%
2024/04/22	0.1	347.20	0	0.00	345.00	0.1	4,172	0.00%
2024/04/19	2	369.50	0	0.00	360.50	2	4,317	0.05%
2024/04/18	1	385.00	0	0.00	383.00	1	4,479	0.02%
2024/04/16	1.1	366.11	1	372.50	384.00	0.1	4,578	0.00%
2024/04/15	0.2	381.64	1	382.00	376.50	-0.8	4,570	-0.02%
2024/04/11	0.1	394.50	1	397.50	395.00	-0.9	4,776	-0.02%
2024/04/09	0	397.50	0	0.00	395.00	0	4,875	0.00%
2024/04/08	0	406.75	0	0.00	402.00	0	4,896	0.00%
2024/04/02	99	409.91	0	0.00	408.00	99	4,923	2.01%
2024/04/01	1	401.00	0	0.00	408.00	1	4,955	0.02%
2024/03/29	0.2	403.50	0	0.00	401.50	0.2	4,973	0.00%
2024/03/28	0.1	390.00	1	393.50	388.00	-0.9	4,987	-0.02%
2024/03/27	0	395.00	0	0.00	392.00	0	5,034	0.00%
2024/03/26	0.1	400.04	1	408.00	394.00	-0.9	5,043	-0.02%
2024/03/25	0.1	410.50	0	0.00	405.00	0.1	5,038	0.00%
2024/03/21	1	405.49	1	399.50	405.50	0	5,066	0.00%
2024/03/20	2	396.25	0	0.00	395.00	2	5,142	0.04%
2024/03/19	0.1	406.50	1	405.50	402.50	-1	5,223	-0.02%
2024/03/18	1	406.51	0	0.00	407.00	1	5,232	0.02%
2024/03/15	0	406.00	0	0.00	406.00	0	5,327	0.00%
2024/03/14	0.3	409.74	1	409.50	404.50	-0.7	5,365	-0.01%
2024/03/13	2.3	410.33	2	408.25	405.00	0.3	5,337	0.00%
2024/03/12	1	440.48	2.2	432.50	431.50	-1.2	5,314	-0.02%
2024/03/11	1	439.00	2	446.75	443.00	-1	5,379	-0.02%
2024/03/08	3	436.00	1	436.00	431.00	2	5,373	0.04%
2024/03/07	2	448.24	0	0.00	435.00	2	5,403	0.04%
2024/03/06	7.3	465.09	2	473.00	450.00	5.3	5,385	0.10%
2024/03/05	67.4	485.77	2.1	486.74	490.00	65.3	5,289	1.24%
2024/03/04	4	487.75	3.3	493.99	491.50	0.7	5,354	0.01%
2024/03/01	5.1	475.25	5.1	477.35	477.50	0	5,262	0.00%
2024/02/29	1.1	451.02	2	452.00	455.00	-0.9	5,158	-0.02%
2024/02/26	0.2	438.44	0	0.00	436.50	0.2	5,085	0.00%
2024/02/23	1.1	440.15	0	0.00	439.50	1.1	5,116	0.02%
2024/02/22	2.4	452.36	1.1	450.64	450.00	1.3	5,122	0.03%
2024/02/21	0	468.00	0	0.00	464.00	0	5,064	0.00%
2024/02/20	1	469.50	0	0.00	470.50	1	5,206	0.02%
2024/02/19	0	477.06	0	0.00	470.00	0	5,224	0.00%
2024/02/16	1.1	480.37	8	486.00	480.00	-6.9	5,375	-0.13%
2024/02/15	6.2	484.00	0	0.00	483.50	6.2	5,427	0.11%
2024/02/05	5.1	499.78	2	500.00	497.00	3.1	5,456	0.06%
2024/02/01	0	515.00	0	0.00	517.00	0	5,464	0.00%
2024/01/30	2	528.00	2	523.00	523.00	0	5,604	0.00%
2024/01/29	6	506.83	17	514.24	519.00	-11	5,712	-0.19%
2024/01/26	2	496.00	2	497.00	490.50	0	5,994	0.00%
2024/01/25	0.1	499.42	1	497.50	494.00	-0.9	6,221	-0.01%
2024/01/24	1.1	500.90	0.4	499.33	498.00	0.7	6,216	0.01%
2024/01/23	1	525.99	0	0.00	520.00	1	6,214	0.02%
2024/01/19	2	526.00	2	519.00	519.00	0	6,245	0.00%
2024/01/18	3.1	535.64	3	515.33	516.00	0.1	6,244	0.00%
2024/01/17	4	539.25	2	534.00	534.00	2	6,280	0.03%
2024/01/16	5	541.62	6.1	544.52	544.00	-1.1	6,243	-0.02%
2024/01/15	7.1	539.74	10	543.26	539.00	-2.9	6,189	-0.05%
2024/01/12	7	510.86	10	517.20	514.00	-3	6,097	-0.05%
2024/01/11	0.2	496.64	1	496.03	497.50	-0.8	5,954	-0.01%
2024/01/09	0	0.00	1	490.00	485.00	-1	6,081	-0.02%
2024/01/08	4	488.75	1	484.50	484.50	3	6,191	0.05%
2024/01/05	0	0.00	1.2	483.28	498.00	-1.2	6,207	-0.02%
2024/01/04	1	463.00	5	464.40	467.00	-4	6,150	-0.07%
2024/01/03	0	0.00	3	470.33	472.00	-3	6,226	-0.05%
2024/01/02	0	0.00	1	461.00	459.50	-1	6,177	-0.02%
2023/12/29	0	0.00	1	469.00	469.00	-1	6,217	-0.02%
2023/12/28	2	465.75	0.1	465.50	465.50	1.9	6,290	0.03%
2023/12/27	0	0.00	3	469.83	472.00	-3	6,397	-0.05%
2023/12/26	1	460.00	1	464.50	462.00	0	6,452	0.00%
2023/12/25	2	457.50	0	0.00	456.50	2	6,524	0.03%
2023/12/22	1	453.50	0	0.00	457.50	1	6,603	0.02%
2023/12/21	1	433.00	1	442.00	444.00	0	6,757	0.00%
2023/12/20	6	443.83	1.1	444.82	439.00	4.9	6,967	0.07%
2023/12/19	0	439.56	1	443.50	439.00	-1	7,147	-0.01%
2023/12/18	2.1	455.18	4	452.88	449.50	-1.9	7,374	-0.03%
2023/12/15	1	464.29	4	467.13	452.50	-3	7,559	-0.04%
2023/12/14	0	460.50	3	458.17	460.50	-3	7,734	-0.04%
2023/12/13	1	445.00	0	0.00	446.00	1	7,865	0.01%
2023/12/12	12	439.63	3	449.50	443.50	9	8,084	0.11%
2023/12/11	1.1	428.74	0	0.00	430.00	1.1	8,065	0.01%
2023/12/08	7	447.43	3	440.50	440.50	4	8,053	0.05%
2023/12/07	2.1	437.19	2	435.50	436.00	0.1	8,039	0.00%
2023/12/06	5.1	443.96	106	448.17	436.50	-100.9	8,040	-1.26%	大賣/
2023/12/05	1	450.00	0	0.00	452.00	1	8,017	0.01%
2023/12/04	8.1	463.31	1	458.00	460.00	7.1	8,050	0.09%
2023/12/01	101	469.65	1	467.00	469.00	100	8,097	1.23%	大買/
2023/11/30	0	0.00	0.3	467.51	468.00	-0.3	8,371	0.00%
2023/11/29	1.3	455.38	1	456.50	471.00	0.3	8,353	0.00%
2023/11/28	2	433.75	3	441.17	444.50	-1	8,260	-0.01%
2023/11/27	1	439.97	1	436.37	430.50	0	8,247	0.00%
2023/11/24	2	443.00	3	444.00	447.00	-1	8,267	-0.01%
2023/11/22	1	454.50	0	0.00	452.50	1	8,260	0.01%
2023/11/21	1	449.00	1	447.50	447.50	0	8,236	0.00%
2023/11/20	2	452.75	1	449.50	449.50	1	8,221	0.01%
2023/11/17	11	450.82	4	450.50	456.00	7	8,215	0.09%
2023/11/16	3	439.33	2	440.00	435.00	1	8,146	0.01%
2023/11/15	2	450.63	0	450.00	444.00	1.9	8,111	0.02%
2023/11/14	6.1	425.80	5.8	420.98	432.50	0.3	7,988	0.00%
2023/11/13	0.3	422.00	4	422.38	422.00	-3.7	7,990	-0.05%
2023/11/10	1	402.00	2	408.00	409.50	-1	7,913	-0.01%
2023/11/09	0	0.00	1	413.50	410.00	-1	7,901	-0.01%
2023/11/08	4	413.13	0	0.00	411.00	4	7,892	0.05%
2023/11/07	0	0.00	2.1	419.95	420.00	-2.1	7,807	-0.03%
2023/11/06	4	414.13	2	411.25	416.00	2	7,822	0.03%
2023/11/03	2.1	396.49	1.7	399.15	410.00	0.4	7,733	0.01%
2023/11/02	4	387.99	7.2	392.08	397.50	-3.2	7,425	-0.04%
2023/11/01	0	363.00	0	0.00	361.50	0	7,250	0.00%
2023/10/30	19	373.05	19	375.97	375.50	0	7,436	0.00%
2023/10/27	1	367.50	2	370.50	361.50	-1	7,542	-0.01%
2023/10/26	1	374.50	3	372.50	368.00	-2	7,878	-0.03%
2023/10/25	6.5	383.62	4	384.38	382.50	2.5	8,188	0.03%
2023/10/23	1.1	366.95	0	0.00	366.00	1.1	8,311	0.01%
2023/10/20	0.1	370.00	1	377.50	377.50	-0.9	8,316	-0.01%
2023/10/19	5	370.80	3	375.00	374.50	2	8,260	0.02%
2023/10/18	3	375.17	2	371.50	370.00	1	8,229	0.01%
2023/10/17	101	384.06	104	382.88	383.00	-3	8,177	-0.04%	大買/大賣/
2023/10/16	3.1	378.06	0	0.00	372.50	3.1	8,093	0.04%
2023/10/13	1.1	381.73	1	389.00	390.00	0.1	7,975	0.00%
2023/10/12	5	385.40	6	387.92	389.50	-1	7,929	-0.01%
2023/10/06	1	383.50	5	379.90	379.00	-4	7,881	-0.05%
2023/10/05	1	386.99	102	382.49	383.50	-101	7,902	-1.28%	大賣/
2023/10/04	103	383.02	0.2	383.00	386.00	102.8	7,885	1.30%	大買/鉅額交易
2023/10/03	5	391.40	1	403.00	387.50	4	7,826	0.05%
2023/10/02	1	395.00	1	400.93	396.00	0	7,716	0.00%
2023/09/28	0	383.50	100	393.25	383.00	-100	7,663	-1.31%
2023/09/27	102	386.52	1	388.50	392.00	101	7,630	1.32%	大買/鉅額交易
2023/09/26	1	394.71	0	0.00	385.50	1	7,582	0.01%
2023/09/25	1	385.00	0	0.00	395.50	1	7,406	0.01%
2023/09/22	0	375.42	3	376.33	386.00	-3	7,204	-0.04%
2023/09/21	2	377.50	1	373.00	382.00	1	7,053	0.01%
2023/09/20	2	370.50	105	367.90	373.50	-103	6,807	-1.51%	大賣/鉅額交易
2023/09/19	108	361.26	109	380.13	360.50	-1	6,628	-0.02%	大買/大賣/
2023/09/18	204	366.61	104	370.97	371.50	100	6,398	1.56%	大買/大賣/
2023/09/15	2	361.24	3.1	366.31	363.00	-1	6,188	-0.02%
2023/09/14	0	0.00	1	344.00	348.00	-1	5,976	-0.02%
2023/09/13	0	0.00	1	332.00	331.50	-1	5,888	-0.02%
2023/09/12	1	326.00	4	329.50	327.00	-3	5,869	-0.05%
2023/09/11	0	0.00	3	329.50	325.50	-3	5,939	-0.05%
2023/09/08	0	343.00	0	0.00	339.00	0	5,925	0.00%
2023/09/07	3	352.17	1	350.00	350.00	2	5,965	0.03%
2023/09/06	3	358.83	0.1	357.00	351.50	2.9	5,970	0.05%
2023/09/05	4	360.00	2.1	365.39	354.00	2	5,888	0.03%
2023/09/04	0	0.00	2	346.50	353.00	-2	5,656	-0.04%
2023/09/01	1	329.00	0	0.00	321.00	1	5,696	0.02%
2023/08/31	1	329.00	0	0.00	328.00	1	5,764	0.02%
2023/08/30	1	327.06	2	331.50	330.50	-1	5,788	-0.02%
2023/08/29	1.1	317.00	3	321.17	321.50	-2	5,893	-0.03%
2023/08/28	2.1	321.93	4	321.25	321.00	-2	6,021	-0.03%
2023/08/25	0	0.00	2	333.00	327.00	-2	6,389	-0.03%
2023/08/23	0	0.00	2	323.50	332.00	-2	6,597	-0.03%
2023/08/22	5	331.50	4	336.75	329.00	1	6,661	0.02%
2023/08/18	3.1	327.90	2	324.25	315.50	1.1	6,747	0.02%
2023/08/17	1	325.00	2	330.50	334.00	-1	6,739	-0.01%
2023/08/16	1	314.50	1	320.50	321.00	0	6,719	0.00%
2023/08/15	1	315.50	2	315.00	317.50	-1	6,849	-0.01%
2023/08/14	3	314.00	1	317.50	314.50	2	6,979	0.03%
2023/08/10	3	337.50	0	0.00	327.00	3	6,969	0.04%
2023/08/09	4	350.38	3	349.17	345.00	1	6,893	0.01%
2023/08/08	4	351.63	3	353.67	351.00	1	6,853	0.01%
2023/08/07	1	344.00	1	351.00	356.00	0	6,835	0.00%
2023/08/04	6	346.58	8	347.13	343.00	-2	6,781	-0.03%
2023/08/02	6	370.17	13	359.77	348.00	-7	6,690	-0.10%
2023/08/01	4	382.50	7	381.29	386.50	-3	6,568	-0.05%
2023/07/31	6	393.50	3	391.83	381.50	3	6,503	0.05%
2023/07/28	2	361.51	4.1	371.97	379.50	-2	6,140	-0.03%
2023/07/27	3	336.83	10.3	333.55	345.00	-7.3	5,791	-0.13%
2023/07/26	1	311.00	0.1	315.00	314.00	1	5,613	0.02%
2023/07/25	5	308.10	2	313.75	310.50	3	5,615	0.05%
2023/07/24	0.1	300.00	1	305.00	300.00	-1	5,623	-0.02%
2023/07/21	1	302.50	1	306.50	307.50	0	5,689	0.00%
2023/07/20	4.1	311.28	3	306.83	305.50	1.1	5,775	0.02%
2023/07/19	2	317.50	6	318.17	316.50	-4	5,780	-0.07%
2023/07/18	1	310.50	1	313.50	308.50	0	5,807	0.00%
2023/07/17	0.1	308.00	0	0.00	316.50	0.1	5,838	0.00%
2023/07/14	1.1	318.91	3	316.00	315.00	-1.9	5,845	-0.03%
2023/07/13	2	325.00	2	325.25	324.50	0	5,826	0.00%
2023/07/12	1	314.50	0	0.00	316.00	1	5,775	0.02%
2023/07/11	0	0.00	1	325.00	320.50	-1	5,785	-0.02%
2023/07/10	5	318.30	4	320.00	321.00	1	5,805	0.02%
2023/07/07	1	310.00	0	0.00	310.00	1	5,846	0.02%
2023/07/06	3	315.50	0	0.00	315.00	3	5,865	0.05%
2023/07/05	5	317.20	1	322.00	323.50	4	5,874	0.07%
2023/07/04	1.1	320.09	4.3	312.16	316.00	-3.2	5,886	-0.05%
2023/07/03	3	302.83	4	301.00	301.00	-1	5,901	-0.02%
2023/06/29	4	300.25	1	296.50	300.00	3	6,035	0.05%
2023/06/28	2	291.00	4	291.25	291.00	-2	6,079	-0.03%
2023/06/27	0.1	298.00	0	0.00	292.50	0.1	6,179	0.00%
2023/06/26	3.2	297.66	2	304.00	296.50	1.2	6,191	0.02%
2023/06/21	11	324.00	10.1	311.52	311.50	0.9	6,270	0.01%
2023/06/20	1	332.00	1	335.90	322.50	0	6,406	0.00%
2023/06/16	4	337.50	2	331.50	331.50	2	6,804	0.03%
2023/06/15	8.4	341.02	8	342.31	337.50	0.4	7,098	0.01%
2023/06/14	2	335.50	2	332.00	332.00	0	7,290	0.00%
2023/06/13	4	340.63	6	340.25	337.00	-2	7,439	-0.03%
2023/06/12	0	0.00	2	333.50	333.00	-2	7,583	-0.03%
2023/06/09	4	329.50	4.2	326.98	325.50	-0.2	7,642	0.00%
2023/06/08	6	331.50	1	323.50	323.50	5	7,780	0.06%
2023/06/07	1	345.00	5	340.90	339.00	-4	7,849	-0.05%
2023/06/06	5	338.50	3	340.50	337.00	2	8,050	0.02%
2023/06/05	0	0.00	2	329.00	328.50	-2	8,003	-0.02%
2023/06/02	9	352.61	6.5	336.65	336.00	2.5	8,006	0.03%
2023/06/01	4.2	344.57	5	343.90	348.50	-0.8	7,925	-0.01%
2023/05/31	15.3	348.17	14	349.75	340.00	1.3	8,057	0.02%
2023/05/30	5	332.30	3	332.50	332.00	2	7,784	0.03%
2023/05/29	9	322.61	8	324.88	328.50	1	7,820	0.01%
2023/05/26	3	325.67	13	319.38	310.50	-10	7,933	-0.13%
2023/05/25	5	325.90	2.1	328.12	317.50	2.9	8,093	0.04%
2023/05/24	13	309.96	3	313.17	314.50	10	8,079	0.12%
2023/05/23	3	310.83	3	311.33	310.00	0	8,320	0.00%
2023/05/22	4	307.88	3	304.50	304.50	1	8,621	0.01%
2023/05/19	4	309.88	15.4	313.51	311.50	-11.4	8,783	-0.13%
2023/05/18	2.3	304.65	11.1	299.39	304.50	-8.8	8,778	-0.10%
2023/05/16	2	283.00	3	282.50	280.00	-1	8,767	-0.01%
2023/05/15	2	282.50	2	276.07	276.00	0	8,856	0.00%
2023/05/12	3	277.50	4	283.50	286.00	-1	8,969	-0.01%
2023/05/11	3	282.17	3	280.00	278.00	0	9,121	0.00%
2023/05/10	1	275.01	2	277.25	282.00	-1	9,270	-0.01%
2023/05/09	0	0.00	1	277.69	277.50	-1	9,322	-0.01%
2023/05/08	6	287.67	7	288.71	283.00	-1	9,412	-0.01%
2023/05/05	1	284.50	1	287.50	283.00	0	9,555	0.00%
2023/05/04	1	273.00	1	274.00	276.00	0	9,619	0.00%
2023/05/03	3	278.98	1	280.00	275.50	2	9,693	0.02%
2023/05/02	2	280.50	6	285.00	283.50	-4	9,732	-0.04%
2023/04/28	3	279.00	0	0.00	279.50	3	9,742	0.03%
2023/04/27	5	275.00	4	273.75	273.50	1	9,691	0.01%
2023/04/26	2	269.00	1	272.00	271.50	1	9,643	0.01%
2023/04/25	15	272.87	15	272.07	272.00	0	9,564	0.00%
2023/04/24	3	290.33	2	294.00	290.50	1	9,456	0.01%
2023/04/21	12.1	300.93	14	291.71	291.00	-1.9	9,423	-0.02%
2023/04/20	4.1	302.05	1	308.50	301.00	3.1	9,374	0.03%
2023/04/19	1.1	307.27	0	0.00	303.50	1.1	9,346	0.01%
2023/04/18	13.5	316.46	11	311.77	311.50	2.5	9,321	0.03%
2023/04/17	2	314.75	1	316.00	315.00	1	9,266	0.01%
2023/04/14	1	316.50	1	313.00	313.00	0	9,239	0.00%
2023/04/13	3	317.00	3.5	314.00	311.00	-0.5	9,183	-0.01%
2023/04/12	11	322.50	14	324.86	325.50	-3	9,112	-0.03%
2023/04/11	3	323.83	8	321.50	320.00	-5	9,043	-0.06%
2023/04/10	3	328.83	2	326.00	326.00	1	9,013	0.01%
2023/04/07	2	327.00	0	0.00	324.50	2	8,947	0.02%
2023/04/06	2	320.50	3	321.50	323.00	-1	8,877	-0.01%
2023/03/31	2	314.00	2	320.00	324.00	0	8,813	0.00%
2023/03/30	13	317.85	12	311.75	310.50	1	8,695	0.01%
2023/03/29	15	319.03	13	306.08	306.00	2	8,645	0.02%
2023/03/28	15	327.07	15	320.30	315.00	0	8,601	0.00%
2023/03/27	13	326.27	12	317.08	316.50	1	8,485	0.01%
2023/03/24	8	335.75	7	333.64	325.50	1	8,469	0.01%
2023/03/23	17	327.97	17	332.12	334.50	0	8,363	0.00%
2023/03/22	16.5	329.85	17.1	323.95	323.50	-0.6	8,242	-0.01%
2023/03/21	19	332.82	17.5	332.66	325.00	1.5	8,118	0.02%
2023/03/20	31.5	312.67	41.1	318.41	324.50	-9.6	7,812	-0.12%
2023/03/17	34.1	304.97	41.2	306.11	303.50	-7.2	7,499	-0.10%
2023/03/16	18	295.39	14	298.04	296.00	4	7,232	0.06%
2023/03/15	21	300.36	39.2	302.78	295.00	-18.2	7,106	-0.26%
2023/03/14	20	297.10	27	290.74	289.00	-7	6,909	-0.10%
2023/03/13	21.2	286.55	21.2	290.11	297.00	0	6,875	0.00%
2023/03/10	30	291.78	16	296.53	291.50	14	6,741	0.21%
2023/03/09	22.1	293.65	36.4	296.25	295.00	-14.4	6,660	-0.22%
2023/03/08	8	283.56	4	284.13	283.50	4	6,405	0.06%
2023/03/07	2.3	283.02	4	283.00	281.50	-1.7	6,414	-0.03%
2023/03/06	15	286.53	13.3	281.15	280.50	1.7	6,421	0.03%
2023/03/03	31.8	283.30	23.3	284.82	283.00	8.4	6,468	0.13%
2023/03/02	13	290.96	11	287.32	287.00	2	6,412	0.03%
2023/03/01	8	285.56	16	290.94	290.00	-8	6,335	-0.13%
2023/02/24	21.2	286.83	18	284.25	283.00	3.2	6,277	0.05%
2023/02/23	25	275.80	28.7	278.82	289.50	-3.7	6,234	-0.06%
2023/02/22	6.5	266.68	5	266.30	266.50	1.5	6,186	0.02%
2023/02/21	27	285.16	14	286.43	281.50	13	6,136	0.21%
2023/02/20	6	273.67	9.2	275.09	280.00	-3.2	6,047	-0.05%
2023/02/17	14	256.14	18	258.88	260.00	-4	5,796	-0.07%
2023/02/16	8.1	243.32	106.1	251.55	252.00	-98	5,679	-1.72%	大賣/
2023/02/15	103.1	235.69	0	0.00	235.50	103.1	5,670	1.82%	大買/鉅額交易
2023/02/14	2	244.50	2	246.75	246.00	0	5,652	0.00%
2023/02/13	6.1	246.30	5	246.00	244.00	1.1	5,834	0.02%
2023/02/10	10.1	249.74	5	247.00	247.00	5.1	5,986	0.08%
2023/02/09	7.1	265.70	4	266.00	262.00	3.1	5,936	0.05%
2023/02/08	4	254.75	8	259.44	268.00	-4	5,802	-0.07%
2023/02/07	1	247.00	1	248.50	244.00	0	5,686	0.00%
2023/02/06	2	245.25	2	251.50	245.50	0	5,694	0.00%
2023/02/03	5.1	240.37	6	241.67	247.50	-0.9	5,663	-0.02%
2023/02/02	5	229.80	11	229.68	233.50	-6	5,633	-0.11%
2023/02/01	5	211.50	9	213.39	219.00	-4	5,538	-0.07%
2023/01/31	0	0.00	7	208.57	210.00	-7	5,479	-0.13%
2023/01/30	0	200.50	2	200.75	201.50	-2	5,428	-0.04%
2023/01/12	0	0.00	2.1	189.85	186.00	-2.1	5,579	-0.04%
2023/01/11	2	190.25	0	0.00	190.00	2	5,572	0.04%
2023/01/09	1	186.50	3	187.33	186.50	-2	5,541	-0.04%
2023/01/06	0	0.00	5	180.30	182.00	-5	5,521	-0.09%
2023/01/05	1	177.50	0	0.00	175.00	1	5,521	0.02%
2023/01/03	1	170.50	2	173.00	174.00	-1	5,563	-0.02%
2022/12/28	1	167.51	0	0.00	166.50	1	5,593	0.02%
2022/12/27	0	173.50	0	0.00	172.50	0	5,615	0.00%
2022/12/26	2	166.50	2	171.00	170.50	0	5,650	0.00%
2022/12/23	0	0.00	1	170.50	170.00	-1	5,678	-0.02%
2022/12/22	2	170.50	0	0.00	170.00	2	5,695	0.04%
2022/12/21	0	0.00	2	173.50	172.00	-2	5,733	-0.03%
2022/12/20	2	181.00	2	172.00	172.00	0	5,756	0.00%
2022/12/19	0	180.65	0	0.00	181.50	0	5,757	0.00%
2022/12/16	2	180.50	0	0.00	181.00	2	5,766	0.03%
2022/12/15	1	186.03	0	0.00	186.00	1	5,749	0.02%
2022/12/14	2	186.25	3	187.83	190.50	-1	5,737	-0.02%
2022/12/13	2	190.00	3	186.17	184.50	-1	5,696	-0.02%
2022/12/12	4	186.88	2	186.00	186.00	2	5,677	0.04%
2022/12/09	3	189.33	3	186.33	186.50	0	5,677	0.00%
2022/12/08	4	190.38	2	193.00	187.00	2	5,682	0.04%
2022/12/07	2	191.00	0	191.00	187.50	2	5,668	0.03%
2022/12/06	0	202.50	0	0.00	195.50	0	5,611	0.00%
2022/12/05	1	211.00	1	213.50	207.00	0	5,568	0.00%
2022/12/02	2	207.75	2.1	208.53	209.00	-0.1	5,496	0.00%
2022/12/01	0	0.00	1	207.00	206.50	-1	5,505	-0.02%
2022/11/30	6	202.42	5	198.00	198.00	1	5,487	0.02%
2022/11/29	0	198.50	0	0.00	199.00	0	5,520	0.00%
2022/11/28	3	205.67	2	202.00	202.00	1	5,519	0.02%
2022/11/25	6	209.25	5	209.60	207.50	1	5,661	0.02%
2022/11/24	8	210.06	8.1	211.49	213.50	-0.1	5,546	0.00%
2022/11/23	1	200.50	1	201.48	199.00	0	5,324	0.00%
2022/11/22	9	203.61	8	198.06	197.00	1	5,282	0.02%
2022/11/21	12	208.08	12	208.17	207.00	0	5,187	0.00%
2022/11/18	8	194.00	13.2	197.43	203.00	-5.2	5,054	-0.10%
2022/11/17	6	190.42	5	190.70	191.00	1	4,838	0.02%
2022/11/16	8	183.69	11	186.91	192.50	-3	4,733	-0.06%
2022/11/15	1	174.53	2	179.00	180.50	-1	4,545	-0.02%
2022/11/14	4	180.88	4	181.25	179.50	0	4,463	0.00%
2022/11/11	2	178.50	2	182.00	175.50	0	4,397	0.00%
2022/11/10	3	174.83	3	173.83	171.00	0	4,261	0.00%
2022/11/09	12.3	176.37	10	178.70	177.00	2.3	4,222	0.05%
2022/11/08	6	173.83	6	177.25	169.00	0	4,037	0.00%
2022/11/07	3	159.17	4	160.25	164.50	-1	3,854	-0.03%
2022/11/04	4	159.00	4	159.75	158.00	0	3,799	0.00%
2022/11/03	4	152.88	4	156.13	159.00	0	3,761	0.00%
2022/11/02	1	156.50	1	156.00	155.50	0	3,700	0.00%
2022/11/01	3.2	151.63	3	151.17	153.00	0.2	3,633	0.00%
2022/10/31	2	142.50	3.1	147.37	151.00	-1.1	3,568	-0.03%
2022/10/28	3.1	141.97	2	142.75	139.00	1.1	3,427	0.03%
2022/10/27	0	0.00	2	146.25	147.00	-2	3,392	-0.06%
2022/10/26	1	139.00	1	137.50	137.50	0	3,406	0.00%
2022/10/25	5	142.70	3	142.00	140.00	2	3,459	0.06%
2022/10/24	2	156.00	2	157.75	150.50	0	3,371	0.00%
2022/10/21	2	148.50	2	150.00	146.00	0	3,305	0.00%
2022/10/20	1	146.50	1	148.00	153.00	0	3,310	0.00%
2022/10/19	1	150.50	1	155.50	148.50	0	3,323	0.00%
2022/10/18	1	152.00	0	0.00	152.50	1	3,327	0.03%
2022/10/17	1	145.00	1	146.00	149.00	0	3,405	0.00%
2022/10/14	1	147.50	2	143.75	147.50	-1	3,471	-0.03%
2022/10/13	1	141.00	0	0.00	137.50	1	3,573	0.03%
2022/10/12	2	145.50	2	146.50	145.50	0	3,562	0.00%
2022/10/05	1	158.50	0	0.00	158.50	1	3,665	0.03%
2022/10/04	2	156.50	3	159.67	158.50	-1	3,686	-0.03%
2022/10/03	1	153.00	0	0.00	153.00	1	3,673	0.03%
2022/09/29	1	146.50	2	147.50	147.00	-1	3,690	-0.03%
2022/09/28	2	152.00	4.3	147.30	146.00	-2.3	3,721	-0.06%
2022/09/27	1	150.50	1	152.50	155.00	0	3,758	0.00%
2022/09/26	1	158.00	1	149.00	149.00	0	3,792	0.00%
2022/09/22	0	165.00	0	0.00	166.50	0	3,904	0.00%
2022/09/20	1	171.50	0	0.00	169.00	1	3,926	0.03%
2022/09/15	1.2	176.26	1	178.50	175.50	0.2	4,028	0.00%
2022/09/14	1	169.50	2	171.75	174.50	-1	4,052	-0.02%
2022/09/13	1	176.50	1	180.00	176.50	0	4,056	0.00%
2022/09/12	1	177.00	0	0.00	175.00	1	4,086	0.02%
2022/09/08	1	173.00	1	172.50	172.50	0	4,101	0.00%
2022/09/07	2.1	170.47	1	172.00	171.00	1.1	4,104	0.03%
2022/09/06	4	181.87	7.5	182.60	178.50	-3.5	4,071	-0.09%
2022/09/05	6.1	194.61	10	196.85	190.00	-3.9	4,054	-0.10%
2022/09/02	13	206.46	17	205.21	201.00	-4	4,027	-0.10%
2022/09/01	16	210.91	7	209.79	205.50	9	3,975	0.23%
2022/08/31	1.1	198.32	5	201.00	204.00	-3.9	3,791	-0.10%
2022/08/30	1	198.50	1	197.50	196.50	0	3,878	0.00%
2022/08/29	2	195.25	0	0.00	196.00	2	3,916	0.05%
2022/08/26	1.1	204.27	0	0.00	205.00	1.1	3,956	0.03%
2022/08/25	0	0.00	2	209.75	208.00	-2	4,060	-0.05%
2022/08/24	1	199.00	0	0.00	198.50	1	4,090	0.02%
2022/08/19	1	208.50	2	208.25	206.00	-1	4,237	-0.02%
2022/08/18	2	207.25	2	209.00	209.00	0	4,252	0.00%
2022/08/17	5	204.00	0	0.00	206.50	5	4,228	0.12%
2022/08/16	14	205.68	100	206.29	205.00	-86	4,264	-2.02%
2022/08/15	100	208.80	1	210.00	210.00	99	4,273	2.32%
2022/08/12	1	191.50	3	196.00	200.00	-2	4,316	-0.05%
2022/08/11	1	187.50	1	188.00	190.00	0	4,317	0.00%
2022/08/10	1	185.51	0	0.00	183.00	1	4,331	0.02%
2022/08/08	1	189.50	1	189.50	189.50	0	4,566	0.00%
2022/08/05	0	0.00	1	196.00	193.00	-1	4,787	-0.02%
2022/08/04	2	187.25	2	189.25	191.50	0	4,911	0.00%
2022/08/03	3	191.67	3	193.67	189.00	0	4,892	0.00%
2022/08/02	2	192.25	12	191.00	190.50	-10	4,873	-0.21%
2022/08/01	5	205.60	1	206.50	204.00	4	4,837	0.08%
2022/07/28	1	199.50	1	198.00	198.00	0	4,824	0.00%
2022/07/26	2	204.25	0	0.00	199.50	2	4,878	0.04%
2022/07/25	1	208.00	2	209.75	210.50	-1	4,856	-0.02%
2022/07/22	3	218.50	2	213.50	213.00	1	4,860	0.02%
2022/07/21	1	215.52	1	219.50	219.00	0	4,805	0.00%
2022/07/20	0	0.00	2	212.00	212.50	-2	4,748	-0.04%
2022/07/19	1	204.00	1	206.00	203.00	0	4,654	0.00%
2022/07/18	1	206.00	1	214.00	207.50	0	4,662	0.00%
2022/07/15	0.3	203.00	0.1	201.50	206.00	0.2	4,587	0.00%
2022/07/14	0	0.00	1	200.00	201.50	-1	4,559	-0.02%
2022/07/13	1	195.00	0	0.00	194.50	1	4,542	0.02%
2022/07/12	3	189.67	3	189.17	191.00	0	4,551	0.00%
2022/07/08	4	202.00	4	202.63	202.50	0	4,523	0.00%
2022/07/07	7	199.00	1	200.00	199.00	6	4,484	0.13%
2022/07/06	0	0.00	2	199.50	190.50	-2	4,453	-0.04%
2022/07/05	4	197.25	2	197.00	198.00	2	4,428	0.05%
2022/07/04	0	0.00	1	198.50	198.00	-1	4,358	-0.02%
2022/07/01	5	204.95	4	211.50	192.50	1	4,302	0.02%
2022/06/30	4	215.25	1	209.00	209.00	3	4,206	0.07%
2022/06/23	2	222.50	0	0.00	219.50	2	4,074	0.05%
2022/06/22	4	227.99	3	222.00	216.50	1	4,037	0.02%
2022/06/21	2	233.50	0	0.00	233.00	2	3,991	0.05%
2022/06/20	4	247.75	3	237.50	235.00	1	4,000	0.02%
2022/06/17	1	257.00	1	259.00	255.50	0	3,966	0.00%
2022/06/16	1	266.00	2	258.75	257.00	-1	3,957	-0.03%
2022/06/15	0.2	275.00	1	271.00	269.50	-0.9	3,963	-0.02%
2022/06/14	5	268.50	4	271.38	271.50	1	3,996	0.03%
2022/06/13	6.1	284.18	2	276.50	274.00	4.1	4,007	0.10%
2022/06/10	1	294.50	0	0.00	296.50	1	4,041	0.02%
2022/06/09	12	304.08	3	303.50	302.00	9	4,034	0.22%
2022/06/08	1	309.50	3	310.50	307.00	-2	4,028	-0.05%
2022/06/07	2	299.50	2	302.50	302.00	0	3,963	0.00%
2022/06/02	6	315.58	1	311.50	303.50	5	3,947	0.13%
2022/06/01	0	0.00	7	314.51	321.50	-7	3,855	-0.18%
2022/05/31	2	288.75	2	288.75	292.50	0	3,784	0.00%
2022/05/30	2	290.50	3	289.83	291.50	-1	3,790	-0.03%
2022/05/27	1	278.00	3	280.67	278.50	-2	3,785	-0.05%
2022/05/26	4	270.50	2	270.00	270.00	2	3,826	0.05%
2022/05/25	0	0.00	1	272.50	273.00	-1	3,845	-0.03%
2022/05/24	6	275.58	2	264.50	264.50	4	3,919	0.10%
2022/05/23	3	282.00	4	279.00	277.50	-1	3,885	-0.03%
2022/05/20	1	279.50	1	283.50	278.50	0	3,894	0.00%
2022/05/19	1	264.00	1	278.50	276.00	0	3,797	0.00%
2022/05/18	3	274.50	2	270.00	270.00	1	3,717	0.03%
2022/05/17	5	269.20	5	271.60	274.50	0	3,696	0.00%
2022/05/16	15	273.63	9	269.33	265.50	6	3,666	0.16%
2022/05/13	7	282.57	2	283.50	284.00	5	3,560	0.14%
2022/05/12	9	277.78	15	270.93	283.00	-6	3,363	-0.18%
2022/05/11	2	251.00	4	255.63	257.50	-2	3,242	-0.06%
2022/05/10	2	240.25	5	248.90	250.00	-3	3,270	-0.09%
2022/05/09	0	0.00	1	242.50	241.00	-1	3,308	-0.03%
2022/05/06	5	246.10	2	244.75	244.00	3	3,311	0.09%
2022/05/05	2	265.25	2	269.50	261.00	0	3,316	0.00%
2022/05/04	7	259.00	7	257.79	256.00	0	3,295	0.00%
2022/04/29	0	0.00	2	254.50	251.00	-2	3,295	-0.06%
2022/04/28	4	240.88	4	247.38	247.00	0	3,425	0.00%
2022/04/27	9	236.37	7	236.71	242.00	2	3,497	0.06%
2022/04/26	6	251.25	10	248.00	247.50	-4	3,488	-0.11%
2022/04/25	1	252.50	7	251.71	251.50	-6	3,576	-0.17%
2022/04/22	2	270.00	0	0.00	268.00	2	3,585	0.06%
2022/04/19	6	278.17	9	273.83	270.50	-3	3,630	-0.08%
2022/04/18	1	268.00	28	271.95	274.50	-27	3,637	-0.74%
2022/04/15	7	268.36	5	265.70	265.00	2	3,629	0.06%
2022/04/14	1	285.50	0	0.00	281.50	1	3,629	0.03%
2022/04/11	3	293.50	1	285.50	285.50	2	3,670	0.05%
2022/04/08	1	305.55	0	0.00	307.50	1	3,647	0.03%
2022/04/07	5	316.19	3	306.67	306.00	2	3,643	0.06%
2022/04/06	1	314.50	1	319.00	319.00	0	3,636	0.00%
2022/04/01	3	311.67	3	319.33	321.00	0	3,713	0.00%
2022/03/31	1	316.00	0	0.00	315.00	1	3,702	0.03%
2022/03/30	3	326.33	3	322.67	322.50	0	3,728	0.00%
2022/03/28	3	317.83	1	319.00	319.50	2	3,812	0.05%
2022/03/25	2	334.00	2	330.00	330.00	0	3,875	0.00%
2022/03/23	2	345.00	2	335.00	335.00	0	3,921	0.00%
2022/03/22	2	335.00	2	335.50	335.50	0	3,911	0.00%
2022/03/21	2	336.00	2	334.00	334.00	0	3,934	0.00%
2022/03/18	15	330.70	15	323.97	331.50	0	3,965	0.00%
2022/03/17	13	331.96	14.1	334.50	335.00	-1.1	3,950	-0.03%
2022/03/16	1	313.00	3	318.17	315.00	-2	3,908	-0.05%
2022/03/15	4.1	315.56	0.1	310.00	304.00	4	3,868	0.10%
2022/03/11	2	339.75	0	0.00	337.00	2	3,851	0.05%
2022/03/10	1	348.50	2	348.75	348.00	-1	3,898	-0.03%
2022/03/09	1	344.50	1	345.50	335.00	0	3,975	0.00%
2022/03/08	1	335.50	1	341.00	338.00	0	3,974	0.00%
2022/03/07	8	351.49	1	340.50	345.50	7	3,956	0.18%
2022/03/02	0	376.00	0	0.00	377.00	0	4,005	0.00%
2022/03/01	1	384.00	1	390.50	392.00	0	4,088	0.00%
2022/02/24	0	358.30	0	0.00	343.50	0	4,005	0.00%
2022/02/22	1	381.99	0	0.00	376.00	1	3,991	0.03%
2022/02/21	0.5	391.50	1	398.50	397.00	-0.5	3,977	-0.01%
2022/02/18	0	0.00	5	387.00	392.00	-5	4,015	-0.12%
2022/02/17	1	388.51	0	0.00	390.00	1	4,078	0.02%
2022/02/16	2	405.99	2	403.00	401.50	0	4,137	0.00%
2022/02/15	0	0.00	1	399.50	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	13	391.85	13	389.58	391.00	0	4,311	0.00%
2022/02/10	8	404.25	7	403.64	396.50	1	4,501	0.02%
2022/02/09	2	409.99	2	410.00	410.00	0	4,517	0.00%
2022/02/07	2	399.99	2	394.00	394.00	0	4,614	0.00%
2022/01/26	2	402.00	3	397.67	395.00	-1	4,811	-0.02%
2022/01/25	3	408.11	3	397.33	396.00	0	4,972	0.00%
2022/01/24	5	405.40	4	408.38	410.00	1	5,086	0.02%
2022/01/21	8	419.81	2	405.00	405.00	6	5,152	0.12%
2022/01/20	2	437.00	2	445.00	445.00	0	5,258	0.00%
2022/01/19	3	428.00	2	428.00	428.00	1	5,345	0.02%
2022/01/18	4	431.63	5	441.70	435.50	-1	5,508	-0.02%
2022/01/17	2	412.00	3	417.50	414.50	-1	5,637	-0.02%
2022/01/14	3	410.50	0	0.00	411.50	3	5,954	0.05%
2022/01/12	2	432.49	5	430.82	433.00	-3	6,196	-0.05%
2022/01/11	1	430.09	0	0.00	430.00	1	6,247	0.02%
2022/01/10	4	425.75	1	436.50	445.00	3	6,396	0.05%
2022/01/07	3	442.54	0	0.00	436.00	3	6,406	0.05%
2022/01/06	1	450.43	3	459.33	455.00	-2	6,392	-0.03%
2022/01/05	4	481.01	2	476.00	476.00	2	6,362	0.03%
2022/01/04	0	483.00	1	481.50	481.50	-1	6,387	-0.02%
2022/01/03	3	495.81	2	483.00	483.00	1	6,446	0.02%
2021/12/30	0	0.00	2	498.00	499.00	-2	6,486	-0.03%
2021/12/29	2	503.00	2	501.00	501.00	0	6,522	0.00%
2021/12/28	6	517.83	2	502.00	502.00	4	6,586	0.06%
2021/12/27	1	501.00	3	500.00	500.00	-2	6,527	-0.03%
2021/12/24	2	505.00	1	500.00	496.00	1	6,566	0.02%
2021/12/23	0	0.00	3	499.00	499.00	-3	6,585	-0.05%
2021/12/22	3	495.33	5	493.20	487.00	-2	6,636	-0.03%
2021/12/21	5	487.00	3	491.00	490.50	2	6,667	0.03%
2021/12/20	2	485.00	2	471.00	471.00	0	6,630	0.00%
2021/12/17	0	484.33	0	0.00	480.50	0	6,627	0.00%
2021/12/16	4	497.38	6	499.42	496.00	-2	6,603	-0.03%
2021/12/15	4	492.63	3	491.67	493.00	1	6,624	0.02%
2021/12/14	5.1	480.59	3	485.33	481.00	2.1	6,610	0.03%
2021/12/13	3	508.33	5	502.60	503.00	-2	6,625	-0.03%
2021/12/08	1.1	522.93	0	0.00	514.00	1.1	6,765	0.02%
2021/12/07	3	524.67	2.1	526.10	513.00	0.9	6,754	0.01%
2021/12/06	2	540.00	2	530.00	530.00	0	6,728	0.00%
2021/12/03	2	520.00	5.1	535.45	546.00	-3.1	6,669	-0.05%
2021/12/02	0	0.00	2	511.00	511.00	-2	6,555	-0.03%
2021/12/01	1	517.00	3	508.33	520.00	-2	6,539	-0.03%
2021/11/30	2	520.00	2	512.50	507.00	0	6,554	0.00%
2021/11/29	2	502.49	0.1	485.73	511.00	1.9	6,550	0.03%
2021/11/26	0.1	496.50	2	501.00	492.00	-1.9	6,532	-0.03%
2021/11/25	8.1	491.86	7.1	480.00	500.00	1	6,510	0.01%
2021/11/23	0	0.00	1	522.00	515.00	-1	6,404	-0.02%
2021/11/19	3	524.00	1	525.00	520.00	2	6,369	0.03%
2021/11/18	2.1	541.86	1	550.00	537.00	1.1	6,323	0.02%
2021/11/17	0	534.00	0	0.00	532.00	0	6,279	0.00%
2021/11/16	4	541.75	0	0.00	539.00	4	6,234	0.06%
2021/11/15	2	563.50	7	561.71	553.00	-5	6,192	-0.08%
2021/11/12	3	554.33	4	562.00	550.00	-1	6,132	-0.02%
2021/11/11	3	537.67	5	543.40	538.00	-2	6,053	-0.03%
2021/11/10	14	538.57	1	531.00	535.00	13	5,973	0.22%
2021/11/09	1	556.00	9.3	556.34	547.00	-8.3	5,878	-0.14%
2021/11/08	0	513.00	0	0.00	513.00	0	5,742	0.00%
2021/11/05	2.1	513.24	6	521.50	510.00	-3.9	5,728	-0.07%
2021/11/04	3	532.33	1	548.00	516.00	2	5,737	0.03%
2021/11/03	13.1	536.54	3.1	521.97	540.00	10	5,727	0.18%
2021/11/02	15.1	585.42	2	565.00	575.00	13.1	5,537	0.24%
2021/11/01	8	583.48	6	589.50	591.00	2	5,400	0.04%
2021/10/29	3	540.00	5	538.00	538.00	-2	5,328	-0.04%
2021/10/28	14	541.50	5.1	542.99	544.00	9	5,205	0.17%
2021/10/27	2	515.50	5	522.40	532.00	-3	4,986	-0.06%
2021/10/26	5	496.40	3	504.33	484.50	2	4,843	0.04%
2021/10/25	7	497.71	5	502.20	504.00	2	4,700	0.04%
2021/10/22	10	460.70	11.1	477.60	485.00	-1.1	4,543	-0.02%
2021/10/21	3	437.17	14	441.46	445.50	-11	4,271	-0.26%
2021/10/20	9	397.39	4.4	398.30	405.00	4.6	4,118	0.11%
2021/10/19	5	389.50	3	392.67	391.50	2	4,153	0.05%
2021/10/18	13	394.04	6	378.92	377.50	7	4,151	0.17%
2021/10/06	0	0.00	1	761.00	750.00	-1	4,104	-0.02%
2021/10/05	0	0.00	0.1	743.00	736.00	-0.1	4,111	0.00%
2021/10/04	2.1	764.27	1	707.00	707.00	1.1	4,085	0.03%
2021/10/01	2.1	749.63	2	744.96	745.00	0	4,049	0.00%
2021/09/30	5	751.20	6	753.83	766.00	-1	4,011	-0.02%
2021/09/29	6	780.15	4	790.77	733.00	2	3,958	0.05%
2021/09/28	3	797.33	2.1	803.75	804.00	0.9	3,923	0.02%
2021/09/27	0	0.00	3	797.00	791.00	-3	3,890	-0.08%
2021/09/24	2	770.00	0	0.00	754.00	2	3,817	0.05%
2021/09/23	3	768.33	7.1	766.02	761.00	-4.1	3,792	-0.11%
2021/09/22	2.1	745.76	2	737.00	737.00	0.1	3,759	0.00%
2021/09/17	2	708.00	3	744.28	758.00	-1	3,732	-0.03%
2021/09/16	4	711.50	4.4	714.07	718.00	-0.4	3,622	-0.01%
2021/09/15	2	675.00	3	692.00	692.00	-1	3,558	-0.03%
2021/09/14	3	676.67	3	680.67	679.00	0	3,558	0.00%
2021/09/13	2	676.00	2	672.00	672.00	0	3,550	0.00%
2021/09/10	5	694.00	2.2	692.64	686.00	2.8	3,551	0.08%
2021/09/09	3	668.67	2	680.00	680.00	1	3,528	0.03%
2021/09/08	4	673.25	9.1	676.38	671.00	-5.1	3,512	-0.14%
2021/09/07	5	686.80	4	675.00	663.00	1	3,469	0.03%
2021/09/06	4	663.50	4	679.00	687.00	0	3,473	0.00%
2021/09/03	0	0.00	3	654.00	676.00	-3	3,424	-0.09%
2021/08/31	2	615.00	2	612.00	612.00	0	3,422	0.00%
2021/08/30	0	0.00	0.2	615.00	604.00	-0.2	3,431	0.00%
2021/08/27	4	614.00	4	612.78	610.00	0	3,449	0.00%
2021/08/26	6	630.67	2	620.00	620.00	4	3,461	0.12%
2021/08/25	3	619.00	3.1	617.81	624.00	-0.1	3,425	0.00%
2021/08/24	0	590.00	0	0.00	606.00	0	3,396	0.00%
2021/08/23	2	619.00	1	612.00	617.00	1	3,386	0.03%
2021/08/20	6.1	596.99	9	594.89	586.00	-2.9	3,370	-0.09%
2021/08/19	4.1	604.30	2	581.00	581.00	2.1	3,359	0.06%
2021/08/18	10	605.80	8.1	602.67	632.00	1.9	3,387	0.06%
2021/08/17	1.1	602.07	2	601.00	585.00	-0.9	3,426	-0.03%
2021/08/16	2.1	608.35	1	622.00	608.00	1.1	3,472	0.03%
2021/08/13	0.1	640.92	2	655.00	634.00	-1.9	3,523	-0.05%
2021/08/12	1.1	671.54	1	678.00	664.00	0.1	3,550	0.00%
2021/08/11	3.2	677.75	2	656.50	653.00	1.2	3,633	0.03%
2021/08/10	2	727.63	2	700.00	700.00	0	3,653	0.00%
2021/08/09	3.1	748.77	5	744.80	719.00	-1.9	3,692	-0.05%
2021/08/06	1	743.00	1	740.00	740.00	0	3,707	0.00%
2021/08/05	8	740.63	2	750.50	756.00	6	3,775	0.16%
2021/08/04	2	770.00	9	769.33	743.00	-7	3,898	-0.18%
2021/08/03	7	784.57	5	782.60	794.00	2	3,848	0.05%
2021/08/02	2	770.00	3.4	780.31	778.00	-1.4	3,836	-0.04%
2021/07/30	4	740.98	4	739.75	730.00	0	3,795	0.00%
2021/07/29	1	667.00	6.1	673.58	715.00	-5.1	3,754	-0.13%
2021/07/28	1.1	668.66	1	650.00	650.00	0.1	3,760	0.00%
2021/07/27	2	727.50	3	736.67	709.00	-1	3,771	-0.03%
2021/07/26	3	728.00	2	728.50	715.00	1	3,744	0.03%
2021/07/23	1	727.87	0	0.00	713.00	1	3,842	0.03%
2021/07/22	1	723.00	1	733.00	723.00	0	3,839	0.00%
2021/07/21	2	732.00	3	720.00	716.00	-1	3,835	-0.03%
2021/07/20	4	746.98	1	739.00	708.00	3	3,804	0.08%
2021/07/19	5	766.40	2	774.00	773.00	3	3,759	0.08%
2021/07/16	2.4	765.33	1	768.00	754.00	1.4	3,760	0.04%
2021/07/15	6	760.17	2.3	766.67	768.00	3.7	3,722	0.10%
2021/07/14	3	741.45	5	726.40	740.00	-2	3,656	-0.05%
2021/07/13	2	726.00	104	722.89	739.00	-102	3,640	-2.80%	大賣/鉅額交易
2021/07/12	0	0.00	2	650.00	672.00	-2	3,544	-0.06%
2021/07/09	1	608.05	0	0.00	611.00	1	3,524	0.03%
2021/07/05	2	660.50	0	0.00	660.00	2	3,765	0.05%
2021/07/01	1	616.00	0	0.00	616.00	1	3,814	0.03%
2021/06/28	1	596.05	2	622.00	639.00	-1	4,023	-0.02%
2021/06/25	1	618.02	0	0.00	620.00	1	4,110	0.02%
2021/06/24	0	632.00	0	0.00	632.00	0	4,301	0.00%
2021/06/22	0	636.00	3	655.33	621.00	-3	4,534	-0.07%
2021/06/18	1	678.00	0	0.00	671.00	1	4,639	0.02%
2021/06/17	1	670.00	1	670.00	675.00	0	4,711	0.00%
2021/06/16	0	677.00	1	674.00	668.00	-1	4,814	-0.02%
2021/06/15	103	694.81	2	670.00	694.00	101	4,953	2.04%	大買/鉅額交易
2021/06/10	1	665.00	0	0.00	663.00	1	5,129	0.02%
2021/06/09	1	669.94	3	650.00	650.00	-2	5,196	-0.04%
2021/06/08	0	681.00	2	675.00	670.00	-2	5,289	-0.04%
2021/06/07	0	0.00	2	683.00	695.00	-2	5,344	-0.04%
2021/06/04	0	0.00	1	700.00	691.00	-1	5,394	-0.02%
2021/06/03	3	710.00	5	699.60	720.00	-2	5,445	-0.04%
2021/06/02	0	697.00	1	692.00	693.00	-1	5,515	-0.02%
2021/06/01	3	726.00	1	713.00	713.00	2	5,559	0.04%
2021/05/31	9	711.56	9	706.67	716.00	0	5,591	0.00%
2021/05/27	7	693.43	7	686.86	698.00	0	5,669	0.00%
2021/05/26	3	701.33	3	698.33	696.00	0	5,707	0.00%
2021/05/25	1	694.00	5	665.60	690.00	-4	5,688	-0.07%
2021/05/24	7	617.43	1	599.00	634.00	6	5,642	0.11%
2021/05/21	0	0.00	1	605.00	603.00	-1	5,628	-0.02%
2021/05/18	0	0.00	2	568.50	569.00	-2	5,717	-0.03%
2021/05/17	0	0.00	1	524.00	518.00	-1	5,778	-0.02%
2021/05/14	8	610.63	1	620.00	573.00	7	5,769	0.12%
2021/05/13	11	619.73	3	593.00	592.00	8	5,787	0.14%
2021/05/12	15	590.60	21	591.45	626.00	-6	5,816	-0.10%
2021/05/11	5	619.60	8	630.38	600.00	-3	5,804	-0.05%
2021/05/10	7	660.13	2	662.50	664.00	5	5,907	0.08%
2021/05/07	2	657.00	6	645.67	656.00	-4	6,009	-0.07%
2021/05/06	4	610.25	4	624.00	609.00	0	6,149	0.00%
2021/05/05	1	614.00	1	631.00	614.00	0	6,228	0.00%
2021/05/04	3	652.33	3	659.33	639.00	0	6,308	0.00%
2021/05/03	3	716.65	1	703.00	699.00	2	6,363	0.03%
2021/04/29	9	793.33	7	790.71	776.00	2	6,483	0.03%
2021/04/28	1	750.00	1	760.00	752.00	0	6,534	0.00%
2021/04/27	2	742.50	2	747.00	743.00	0	6,618	0.00%
2021/04/22	2	735.50	2.1	748.52	726.00	-0.1	6,844	0.00%
2021/04/21	1	714.00	1	718.00	725.00	0	6,931	0.00%
2021/04/20	1.3	722.43	3	732.33	715.00	-1.7	6,989	-0.02%
2021/04/19	1	697.00	6	710.17	721.00	-5	7,033	-0.07%
2021/04/16	10	749.29	4	748.00	731.00	6	7,048	0.09%
2021/04/15	2.1	760.86	2	766.50	750.00	0.1	7,108	0.00%
2021/04/14	3	727.67	5	721.40	756.00	-2	7,234	-0.03%
2021/04/13	0	0.00	2	773.00	736.00	-2	7,384	-0.03%
2021/04/12	4	758.50	8	781.13	750.00	-4	7,378	-0.05%
2021/04/09	2	858.32	5	850.40	792.00	-3	7,328	-0.04%
2021/04/08	1	878.00	1	882.00	880.00	0	7,242	0.00%
2021/04/07	0	875.00	11	876.27	872.00	-11	7,215	-0.15%
2021/04/06	3	901.33	2	905.00	886.00	1	7,193	0.01%
2021/04/01	9	885.56	4	881.75	879.00	5	7,169	0.07%
2021/03/31	5	884.01	2.1	868.73	870.00	2.9	7,138	0.04%
2021/03/30	6	910.83	4	909.75	905.00	2	7,063	0.03%
2021/03/29	15	877.67	6	882.83	889.00	9	6,964	0.13%
2021/03/26	15	837.20	7	847.86	872.00	8	6,769	0.12%
2021/03/25	2	783.50	3	792.00	793.00	-1	6,581	-0.02%
2021/03/24	1	772.00	2	772.00	777.00	-1	6,527	-0.02%
2021/03/23	7.1	780.39	3	779.33	774.00	4.1	6,484	0.06%
2021/03/22	5	777.20	3	783.33	766.00	2	6,448	0.03%
2021/03/19	5	794.40	8	779.63	780.00	-3	6,378	-0.05%
2021/03/18	6	855.71	5	838.80	818.00	1	6,278	0.02%
2021/03/17	1	822.00	5	833.60	847.00	-4	6,144	-0.07%
2021/03/16	5	782.20	2	770.00	770.00	3	5,955	0.05%
2021/03/15	3	785.67	2	787.00	778.00	1	5,936	0.02%
2021/03/12	4	778.75	4	774.00	781.00	0	5,865	0.00%
2021/03/11	3	690.67	8	727.75	743.00	-5	5,754	-0.09%
2021/03/10	3	685.67	3	677.00	676.00	0	5,705	0.00%
2021/03/09	6	662.17	6	664.67	673.00	0	5,667	0.00%
2021/03/08	4	674.25	3	660.33	654.00	1	5,646	0.02%
2021/03/05	4	625.25	5	641.00	653.00	-1	5,621	-0.02%
2021/03/04	3	638.33	3	644.00	636.00	0	5,672	0.00%
2021/03/03	3	633.33	3	641.67	648.00	0	5,672	0.00%
2021/03/02	4	661.50	2	665.00	646.00	2	5,630	0.04%
2021/02/26	4	665.00	1	665.00	662.00	3	5,618	0.05%
2021/02/23	1	758.00	0	0.00	742.00	1	5,844	0.02%
2021/02/22	2	768.00	2	760.00	760.00	0	5,942	0.00%
2021/02/19	1	747.00	1	749.00	750.00	0	5,908	0.00%
2021/02/18	1	793.00	3	771.67	770.00	-2	5,889	-0.03%
2021/02/17	2	735.50	4	730.25	747.00	-2	5,819	-0.03%
2021/02/05	1	696.00	1	703.00	686.00	0	5,745	0.00%
2021/02/04	5	691.00	3	682.33	694.00	2	5,759	0.03%
2021/02/03	7	715.43	4	700.25	694.00	3	5,733	0.05%
2021/02/02	1	680.00	4	689.25	698.00	-3	5,688	-0.05%
2021/02/01	3	671.00	1	658.00	658.00	2	5,639	0.04%
2021/01/29	4	686.75	3	696.00	669.00	1	5,574	0.02%
2021/01/28	6	715.50	3	732.33	681.00	3	5,451	0.06%
2021/01/27	0	0.00	1	724.00	724.00	-1	5,249	-0.02%
2021/01/25	3	737.33	1	744.00	703.00	2	4,995	0.04%
2021/01/22	1	705.00	1	733.00	750.00	0	4,872	0.00%
2021/01/21	2	662.50	3	648.33	682.00	-1	4,712	-0.02%
2021/01/20	3	612.00	1	609.00	620.00	2	4,559	0.04%
2021/01/19	0	0.00	1	624.00	625.00	-1	4,498	-0.02%
2021/01/15	3	620.33	2	609.00	612.00	1	4,334	0.02%
2021/01/14	1	628.00	0	0.00	638.00	1	4,174	0.02%
2021/01/13	2	548.50	5	556.20	583.00	-3	4,006	-0.07%
2021/01/12	2	542.50	0	0.00	530.00	2	3,913	0.05%
2021/01/11	3	514.33	3	525.00	530.00	0	3,853	0.00%
2021/01/08	4	513.50	6	504.50	497.50	-2	3,790	-0.05%
2021/01/07	2	487.75	3	488.83	495.00	-1	3,705	-0.03%
2021/01/06	5	465.50	8.1	472.35	479.50	-3.1	3,575	-0.09%
2021/01/05	3	437.67	3	433.17	437.00	0	3,391	0.00%
2021/01/04	4	440.38	4	440.13	432.00	0	3,375	0.00%
2020/12/31	1	430.00	1.1	432.40	425.50	-0.1	3,388	0.00%
2020/12/30	0	0.00	1.1	422.38	432.00	-1.1	3,403	-0.03%
2020/12/28	5	425.90	3	427.83	427.50	2	3,397	0.06%
2020/12/25	1	394.00	4	402.38	405.00	-3	3,351	-0.09%
2020/12/24	2	391.50	0	0.00	393.00	2	3,351	0.06%
2020/12/23	2	384.50	4	393.00	399.50	-2	3,389	-0.06%
2020/12/22	1	390.50	0	0.00	379.50	1	3,453	0.03%
2020/12/18	1	390.50	1	410.00	390.50	0	3,574	0.00%
2020/12/16	1	404.50	1	407.50	407.50	0	3,731	0.00%
2020/12/15	2	394.25	3	392.83	389.50	-1	3,794	-0.03%
2020/12/14	1	408.00	1	407.50	397.50	0	3,829	0.00%
2020/12/11	4	417.38	4	415.38	409.00	0	3,941	0.00%
2020/12/10	1	416.00	1	414.50	420.00	0	3,969	0.00%
2020/12/09	1	428.00	1	434.00	425.00	0	4,058	0.00%
2020/12/08	2	427.50	0	0.00	430.00	2	4,043	0.05%
2020/12/04	1	417.00	3	407.83	408.00	-2	4,049	-0.05%
2020/12/03	1	415.00	0	0.00	416.00	1	4,058	0.02%
2020/12/02	1	425.50	0	0.00	429.00	1	4,060	0.02%
2020/12/01	2	450.50	1	452.00	426.00	1	4,052	0.02%
2020/11/30	6	448.25	7	452.57	456.00	-1	4,005	-0.02%
2020/11/27	3	433.17	4	428.38	436.00	-1	3,909	-0.03%
2020/11/26	1	419.50	0	0.00	423.50	1	3,889	0.03%
2020/11/25	4	430.38	3	415.67	412.00	1	3,879	0.03%
2020/11/24	1	440.00	5	436.50	423.00	-4	3,898	-0.10%
2020/11/23	5	442.60	2	452.00	430.50	3	3,863	0.08%
2020/11/20	0	0.00	1	420.00	430.00	-1	3,732	-0.03%
2020/11/19	5	388.80	3	395.17	392.50	2	3,611	0.06%
2020/11/18	3	369.50	1	367.00	370.50	2	3,550	0.06%
2020/11/17	3	367.33	2	363.50	358.00	1	3,563	0.03%
2020/11/16	3	369.83	2	368.50	371.50	1	3,583	0.03%
2020/11/13	0	0.00	4	350.00	356.50	-4	3,617	-0.11%
2020/11/12	2	358.00	6	358.50	345.00	-4	3,616	-0.11%
2020/11/11	5	344.00	0	0.00	340.50	5	3,598	0.14%
2020/11/10	1	350.00	0	0.00	331.50	1	3,596	0.03%
2020/11/09	1	337.50	4	345.75	358.50	-3	3,548	-0.08%
2020/11/06	1	338.00	6	336.00	326.00	-5	3,483	-0.14%
2020/11/05	2	313.25	1	317.00	315.00	1	3,456	0.03%
2020/10/30	1	308.50	0	0.00	301.00	1	3,570	0.03%
2020/10/28	5	308.90	1	308.00	304.00	4	3,671	0.11%
2020/10/27	2	304.75	3	316.17	314.50	-1	3,754	-0.03%
2020/10/26	2	311.00	1	308.00	303.00	1	3,855	0.03%
2020/10/22	1	316.00	1	310.50	312.00	0	3,971	0.00%
2020/10/21	1	318.00	1	315.50	315.50	0	4,024	0.00%
2020/10/20	2	313.00	0	0.00	315.50	2	4,069	0.05%
2020/10/19	1	316.00	100	308.31	317.50	-99	4,122	-2.40%
2020/10/16	1	318.50	0	0.00	310.00	1	4,180	0.02%
2020/10/14	2	331.00	2	336.25	324.00	0	4,365	0.00%
2020/10/12	2	337.00	0	0.00	331.00	2	4,528	0.04%
2020/10/08	1	344.50	1	349.50	337.50	0	4,608	0.00%
2020/10/05	0	0.00	1	331.00	335.00	-1	4,736	-0.02%
2020/09/28	1	335.00	0	0.00	327.00	1	4,649	0.02%
2020/09/23	0	0.00	1	363.50	360.00	-1	4,459	-0.02%
2020/09/22	1	372.00	1	379.00	357.00	0	4,378	0.00%
2020/09/21	1	386.00	1	386.00	385.00	0	4,312	0.00%
2020/09/18	1	366.00	2	366.25	375.00	-1	4,200	-0.02%
2020/09/17	2	355.75	2	356.25	354.50	0	4,108	0.00%
2020/09/16	2	351.00	4	354.25	354.00	-2	4,166	-0.05%
2020/09/15	2	342.75	0	0.00	342.50	2	4,139	0.05%
2020/09/14	2	339.00	2	341.75	352.00	0	4,083	0.00%
2020/09/10	1	325.00	1	315.00	315.00	0	3,934	0.00%
2020/09/09	1	308.50	1	313.50	325.00	0	3,892	0.00%
2020/09/08	1	317.00	1	319.50	317.00	0	3,867	0.00%
2020/09/04	0	0.00	1	305.00	323.50	-1	3,791	-0.03%
2020/09/03	0	0.00	1	316.50	316.00	-1	3,744	-0.03%
2020/09/02	1	314.00	0	0.00	314.00	1	3,715	0.03%
2020/09/01	0	0.00	1	323.50	320.00	-1	3,701	-0.03%
2020/08/31	2	315.75	3	317.50	316.00	-1	3,770	-0.03%
2020/08/28	4	313.25	5	316.60	324.50	-1	3,975	-0.03%
2020/08/27	1	308.00	2	311.00	308.00	-1	4,101	-0.02%
2020/08/26	2	328.00	1	326.50	321.50	1	4,095	0.02%
2020/08/25	2	323.50	1	330.00	329.50	1	4,121	0.02%
2020/08/24	1	334.50	2	340.00	336.00	-1	4,121	-0.02%
2020/08/21	1	313.00	1	326.00	326.00	0	4,064	0.00%
2020/08/20	3	320.83	2	327.25	296.50	1	4,046	0.02%
2020/08/19	2	337.25	2	327.50	327.50	0	3,998	0.00%
2020/08/18	1.1	339.62	0	0.00	332.00	1.1	3,930	0.03%
2020/08/17	5	375.80	3	376.00	368.50	2	3,923	0.05%
2020/08/14	2	379.75	2	383.75	396.00	0	3,926	0.00%
2020/08/13	2	390.00	2	390.00	390.00	0	3,901	0.00%
2020/08/12	0	0.00	3	397.17	385.50	-3	3,925	-0.08%
2020/08/07	104	467.58	2	457.25	442.50	102	3,908	2.61%	大買/鉅額交易
2020/08/06	0	0.00	101	476.63	452.50	-101	3,889	-2.60%	大賣/鉅額交易
2020/08/05	0	0.00	1	443.50	451.00	-1	3,848	-0.03%
2020/08/04	1	440.00	0	0.00	436.50	1	3,860	0.03%
2020/08/03	101	455.61	0	0.00	434.00	101	3,870	2.61%	大買/鉅額交易
2020/07/30	5	436.10	109	435.80	436.50	-104	3,767	-2.76%	大賣/鉅額交易
2020/07/29	2	386.50	0	0.00	410.50	2	3,650	0.05%
2020/07/23	3	421.17	2	426.50	421.50	1	4,535	0.02%
2020/07/22	3	418.33	0	0.00	426.50	3	4,728	0.06%
2020/07/21	2	389.25	0	0.00	409.00	2	4,850	0.04%
2020/07/20	4	375.13	5	375.00	383.00	-1	4,981	-0.02%
2020/07/17	0.1	373.00	2	398.50	372.50	-2	5,000	-0.04%
2020/07/16	101	404.35	0	0.00	413.50	101	4,993	2.02%	大買/鉅額交易
2020/07/15	1	440.00	2	410.50	394.50	-1	4,923	-0.02%
2020/07/13	1	423.00	1	431.50	485.00	0	4,890	0.00%
2020/07/07	0.1	495.00	1	565.00	495.00	-0.9	5,062	-0.02%
2020/07/01	0	0.00	100	405.50	420.00	-100	5,353	-1.87%
2020/06/29	2	496.50	0	0.00	449.00	2	5,387	0.04%
2020/06/24	0	0.00	2	468.00	498.50	-2	5,415	-0.04%
2020/06/23	102	450.94	1	448.00	453.50	101	5,529	1.83%	大買/鉅額交易
2020/06/22	1	397.00	104	402.91	412.50	-103	5,502	-1.87%	大賣/鉅額交易
2020/06/18	100	338.20	0	0.00	341.00	100	5,510	1.81%
2020/06/15	0	0.00	100	312.17	303.00	-100	5,644	-1.77%
2020/06/12	100	283.50	0	0.00	298.00	100	5,710	1.75%
2020/06/11	0	0.00	102	301.94	280.00	-102	5,791	-1.76%	大賣/鉅額交易
2020/06/10	0	0.00	1	290.00	291.00	-1	5,875	-0.02%
2020/06/08	3	271.50	0	0.00	283.00	3	6,057	0.05%
2020/06/05	103	277.10	2	274.25	271.50	101	6,129	1.65%	大買/鉅額交易
2020/06/04	5	287.70	9	287.11	286.50	-4	6,105	-0.07%
2020/06/03	14	262.64	10	268.40	273.50	4	5,949	0.07%
2020/06/02	2	244.50	2	248.25	249.00	0	5,800	0.00%
2020/06/01	0	0.00	7	219.79	226.50	-7	5,834	-0.12%
2020/05/29	4	207.38	1	208.00	206.00	3	5,830	0.05%
2020/05/28	0	0.00	3	213.00	215.00	-3	5,847	-0.05%
2020/05/27	3	206.50	0	0.00	205.50	3	5,907	0.05%
2020/05/26	3	210.67	0	0.00	207.00	3	5,975	0.05%
2020/05/25	0	0.00	1	217.00	214.00	-1	6,207	-0.02%
2020/05/22	1	205.50	1	207.00	207.00	0	6,265	0.00%
2020/05/21	2	211.25	1	213.00	215.00	1	6,264	0.02%
2020/05/19	1	223.00	0	0.00	216.00	1	6,431	0.02%
2020/05/18	3	233.00	0	0.00	223.00	3	6,386	0.05%
2020/05/15	0	0.00	2	235.25	238.00	-2	6,413	-0.03%
2020/05/12	0	0.00	6	209.00	212.00	-6	6,472	-0.09%
2020/05/11	6	191.33	1	203.00	207.50	5	6,477	0.08%
2020/05/08	2	197.00	0	0.00	197.00	2	6,490	0.03%
2020/05/07	0	0.00	2	214.25	218.50	-2	6,493	-0.03%
2020/05/06	0	0.00	2	199.75	199.00	-2	6,513	-0.03%
2020/05/05	1	191.00	11	190.86	194.00	-10	6,543	-0.15%
2020/05/04	18	203.14	17	203.79	195.00	1	6,577	0.02%
2020/04/30	4	187.00	5	190.40	195.00	-1	6,222	-0.02%
2020/04/29	11	171.45	11	170.95	177.50	0	6,001	0.00%
2020/04/28	12	166.46	4	168.00	167.50	8	5,858	0.14%
2020/04/27	10	152.20	15	151.37	159.50	-5	5,622	-0.09%
2020/04/24	6	144.50	19	142.74	145.00	-13	5,461	-0.24%
2020/04/23	11	132.55	7.1	131.18	134.00	3.9	5,351	0.07%
2020/04/22	5	127.50	7.1	122.60	129.50	-2.1	5,160	-0.04%
2020/04/21	1	122.00	2	116.75	118.00	-1	5,121	-0.02%
2020/04/17	4	123.50	5	123.80	126.00	-1	5,033	-0.02%
2020/04/16	9	118.44	6	119.25	121.50	3	4,954	0.06%
2020/04/15	10	117.10	2	118.00	116.00	8	4,911	0.16%
2020/04/14	3	112.33	3	110.83	114.00	0	4,824	0.00%
2020/04/13	4	104.75	16	105.31	104.00	-12	4,782	-0.25%
2020/04/10	1	99.30	3	98.90	97.70	-2	4,690	-0.04%
2020/04/09	8	102.38	0	0.00	97.50	8	4,661	0.17%
2020/04/08	4	97.35	6	96.92	101.50	-2	4,632	-0.04%
2020/04/07	4	94.48	4	95.48	92.60	0	4,535	0.00%
2020/04/06	14	91.27	4	89.93	93.00	10	4,479	0.22%
2020/04/01	1	87.60	5	87.60	87.80	-4	4,448	-0.09%
2020/03/31	8	87.31	3	88.07	87.50	5	4,429	0.11%
2020/03/30	6	84.75	6	85.92	86.20	0	4,410	0.00%
2020/03/27	1.1	88.92	2	91.75	87.50	-0.9	4,383	-0.02%
2020/03/26	2	94.25	6	92.62	95.50	-4	4,267	-0.09%
2020/03/25	10	91.36	20	91.24	87.00	-10	4,228	-0.24%
2020/03/24	1	85.80	7	85.40	85.80	-6	4,153	-0.14%
2020/03/23	1	78.40	1	75.40	78.00	0	4,131	0.00%
2020/03/20	14	80.10	17	79.72	81.60	-3	4,129	-0.07%
2020/03/19	10	77.07	6	80.42	74.20	4	4,055	0.10%
2020/03/18	12	85.67	9	85.21	82.40	3	4,028	0.07%
2020/03/17	9	88.35	6	92.30	83.10	3	3,969	0.08%
2020/03/16	4	99.03	3	103.00	90.10	1	3,909	0.03%
2020/03/13	3	96.43	28	99.13	98.20	-25	3,824	-0.65%
2020/03/12	2.1	108.19	5	108.90	107.00	-2.9	3,756	-0.08%
2020/03/11	5.1	123.74	0	0.00	118.00	5.1	3,677	0.14%
2020/03/10	1	133.50	4	126.13	131.00	-3	3,706	-0.08%
2020/03/09	6	130.00	3	138.33	124.50	3	3,694	0.08%
2020/03/05	6	136.50	4	131.38	135.00	2	3,624	0.06%
2020/03/04	1	132.50	0	0.00	126.50	1	3,567	0.03%
2020/03/03	2	135.50	2.2	133.27	133.00	-0.2	3,506	0.00%
2020/03/02	1	126.50	0	0.00	128.00	1	3,423	0.03%
2020/02/27	12.1	133.89	6	125.50	126.50	6.1	3,322	0.18%
2020/02/26	15.1	139.69	17	137.68	137.50	-2	3,207	-0.06%
2020/02/25	3	132.50	2	130.50	138.00	1	2,929	0.03%
2020/02/24	1	124.50	0.4	124.50	125.50	0.6	2,808	0.02%
2020/02/21	2	125.00	1	125.55	126.50	1	2,754	0.03%
2020/02/20	7	124.36	10	120.75	123.00	-3	2,624	-0.11%
2020/02/19	1	116.50	1	118.00	116.00	0	2,460	0.00%
2020/02/18	3	118.00	4	119.25	115.00	-1	2,434	-0.04%
2020/02/14	0	0.00	1	115.00	115.50	-1	2,307	-0.04%
2020/02/13	0	0.00	2	105.50	105.50	-2	2,239	-0.09%
2020/02/12	2	103.00	0	0.00	104.00	2	2,185	0.09%
2020/02/11	2	101.20	4	103.75	103.00	-2	2,146	-0.09%
2020/02/10	4	101.13	1	101.50	100.50	3	2,069	0.14%
2020/02/07	3	115.67	0	0.00	111.50	3	1,983	0.15%
2020/02/06	1	120.00	3.1	122.02	123.50	-2.1	1,907	-0.11%
2020/02/05	2	116.50	4	116.75	118.50	-2	1,842	-0.11%
2020/02/04	3	111.67	2	110.00	111.50	1	1,758	0.06%
2020/02/03	1	108.00	4	104.00	111.50	-3	1,721	-0.17%
2020/01/30	2	110.00	1	113.00	110.00	1	1,596	0.06%
2020/01/20	2	121.00	0	0.00	122.00	2	1,545	0.13%
2020/01/17	8	116.25	8.1	117.02	118.50	-0.1	1,446	-0.01%
2020/01/16	1	106.50	1	103.50	108.00	0	1,328	0.00%
2020/01/15	1	99.10	1	98.80	98.50	0	1,270	0.00%
2020/01/14	0	0.00	3	93.87	98.70	-3	1,158	-0.26%
2020/01/13	1	89.80	0	0.00	89.80	1	1,103	0.09%
2020/01/07	0	0.00	1	89.00	89.00	-1	981	-0.10%
2020/01/03	1	88.30	1	84.70	85.80	0	942	0.00%
2020/01/02	1	90.90	0	0.00	87.80	1	918	0.11%
2019/12/26	1	85.60	1	87.40	87.00	0	807	0.00%
2019/12/25	2	89.60	0	0.00	87.20	2	794	0.25%
2019/12/23	2	82.00	1	85.10	82.00	1	747	0.13%
2019/12/20	1	85.00	5	83.50	83.70	-4	729	-0.55%
2019/12/06	0	0.00	2	79.80	79.50	-2	504	-0.40%
2019/12/05	2	69.65	2	75.00	75.10	0	469	0.00%
2019/12/04	18	68.51	29	68.90	68.30	-11	351	-3.13%
2019/12/03	0	0.00	2	63.90	64.20	-2	263	-0.76%
2019/12/02	0	0.00	1	58.40	58.40	-1	206	-0.49%
2019/11/28	3	46.97	3	47.13	48.35	0	142	0.00%
2019/11/12	1	45.75	0	0.00	45.70	1	158	0.63%
2019/10/29	1	45.55	0	0.00	45.55	1	157	0.63%
2019/10/25	1	47.65	0	0.00	47.45	1	154	0.65%
2019/09/23	0	0.00	1	46.40	46.40	-1	98	-1.02%
2019/08/15	0	0.00	6	39.00	39.05	-6	72	-8.25%
2019/07/03	5	39.91	5	40.26	40.50	0	166	0.00%
2019/04/19	0	0.00	1	44.90	45.30	-1	271	-0.37%
2019/04/09	1	44.40	0	0.00	44.75	1	270	0.37%
2019/04/08	1	44.55	0	0.00	44.55	1	269	0.37%
2019/04/03	0	0.00	4	43.60	43.85	-4	269	-1.48%
2019/03/20	3	44.10	0	0.00	44.30	3	270	1.11%
2019/03/11	1	45.20	0	0.00	45.80	1	270	0.37%
2019/03/08	0	0.00	3	45.35	45.30	-3	277	-1.08%
2019/02/22	2.3	48.43	0	0.00	48.20	2.3	282	0.81%
2019/02/21	0.7	48.45	0	0.00	48.40	0.7	282	0.24%
2019/01/10	0	0.00	1	44.10	43.90	-1	188	-0.53%
2019/01/03	1	42.40	0	0.00	42.20	1	208	0.48%
2018/12/21	1	43.85	0	0.00	44.30	1	244	0.41%
2018/12/19	1	45.95	0	0.00	45.30	1	244	0.41%
2018/12/18	1	45.70	0	0.00	45.50	1	245	0.41%
2018/12/12	1	49.20	0	0.00	48.20	1	255	0.39%
2018/12/07	1	48.70	0	0.00	48.70	1	263	0.38%
2018/12/06	5	49.24	0	0.00	48.00	5	265	1.88%
2018/12/05	3	50.87	0	0.00	50.80	3	266	1.13%
2018/12/04	6	51.45	0	0.00	51.70	6	273	2.19%
2018/11/19	0	0.00	1	46.50	46.70	-1	275	-0.36%
2018/11/05	1	44.45	0	0.00	43.85	1	309	0.32%
2018/11/02	0	0.00	1	46.80	45.20	-1	307	-0.33%
2018/11/01	1	44.40	0	0.00	44.70	1	299	0.33%
2018/10/26	0	0.00	2.1	40.20	40.30	-2.1	286	-0.73%
2018/10/09	3	48.30	0	0.00	47.65	3	232	1.29%
2018/10/08	2	48.80	0	0.00	49.00	2	227	0.88%
2018/09/10	1	57.10	0	0.00	58.00	1	190	0.52%
2018/08/20	2	63.40	0	0.00	65.40	2	220	0.91%
2018/08/16	4	68.03	0	0.00	68.90	4	208	1.92%
2018/08/06	2	81.80	0	0.00	82.00	2	257	0.78%
2018/08/02	2	82.20	0	0.00	82.20	2	294	0.68%
2018/08/01	4	83.50	0	0.00	83.50	4	307	1.30%
2018/06/25	1	86.60	0	0.00	87.20	1	598	0.17%
2018/06/13	0	0.00	1	88.70	89.50	-1	1,005	-0.10%
2018/06/11	1	87.60	0	0.00	88.00	1	1,135	0.09%
2018/05/30	0	0.00	1	90.00	90.10	-1	1,472	-0.07%
2018/05/29	1	87.80	2	87.10	87.10	-1	1,472	-0.07%
2018/05/14	1	86.90	3	86.17	86.00	-2	1,530	-0.13%
2018/05/10	2	84.95	0	0.00	84.90	2	1,534	0.13%
2018/05/09	2	78.00	0	0.00	77.30	2	1,576	0.13%
2018/04/19	0	0.00	2	88.40	87.80	-2	1,531	-0.13%
2018/04/18	1	87.10	0	0.00	87.70	1	1,528	0.07%
2018/04/10	2	98.55	1	97.80	97.20	1	1,507	0.07%
2018/04/09	0	0.00	1	99.20	98.00	-1	1,507	-0.07%
2018/03/31	0	0.00	1	101.50	100.50	-1	1,528	-0.07%
2018/03/30	1	108.00	1	107.50	102.00	0	1,542	0.00%
2018/03/29	2	107.00	0	0.00	106.00	2	1,547	0.13%
2018/03/28	1	102.50	2	101.25	103.00	-1	1,571	-0.06%
2018/03/27	1	100.00	0	0.00	102.00	1	1,577	0.06%
2018/03/26	1	102.00	2	101.20	102.50	-1	1,626	-0.06%
2018/03/23	2	98.25	0	0.00	97.80	2	1,592	0.13%
2018/03/22	3	111.00	1	117.50	105.00	2	1,547	0.13%
2018/03/21	0	0.00	12	118.75	116.50	-12	1,499	-0.80%
2018/03/20	4	119.63	0	0.00	117.00	4	1,455	0.27%
2018/03/19	14	118.43	2	119.00	118.00	12	1,420	0.84%
2018/03/16	0	0.00	2	112.50	117.50	-2	1,322	-0.15%
2018/03/13	0	0.00	3	107.00	103.00	-3	1,229	-0.24%
2018/03/12	1	101.50	3	103.83	101.50	-2	1,192	-0.17%
2018/03/09	17	107.85	11	102.86	101.50	6	1,174	0.51%
2018/03/08	1	105.50	0	0.00	108.50	1	1,083	0.09%
2018/03/06	0	0.00	3	100.00	101.50	-3	995	-0.30%
2018/02/27	1	95.30	1	94.00	94.40	0	913	0.00%
2018/02/26	1	96.40	1	96.00	96.00	0	903	0.00%
2018/02/23	0	0.00	1	88.50	88.80	-1	878	-0.11%
2018/02/09	1	79.30	0	0.00	80.00	1	859	0.12%
2018/02/01	0	0.00	1	97.00	97.00	-1	796	-0.13%
2018/01/29	1	90.10	1	89.60	89.60	0	735	0.00%
2018/01/26	1	88.80	0	0.00	89.30	1	732	0.14%
2018/01/22	0	0.00	1	87.80	88.50	-1	731	-0.14%
2018/01/19	8	88.05	0	0.00	87.50	8	733	1.09%
2018/01/17	3	89.40	0	0.00	90.00	3	732	0.41%
2018/01/10	5	90.08	0	0.00	90.00	5	755	0.66%
2018/01/09	0	0.00	3	91.50	91.60	-3	753	-0.40%
2018/01/08	5	88.84	2	90.10	91.50	3	754	0.40%
2018/01/05	2	94.00	0	0.00	93.80	2	724	0.28%
2018/01/04	0	0.00	4	95.70	96.10	-4	713	-0.56%
2018/01/02	2	92.00	0	0.00	92.70	2	719	0.28%