愛普* (6531)-第一金-自由券商分點個股進出

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
308.5
漲跌
▲6.0
漲幅
+1.98%
成交量
2,004張
產業
上市半導體類股
608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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/21	3.2	313.34	2	308.50	308.50	1.2	2,016	0.06%
2024/11/18	0	0.00	1.6	293.38	294.00	-1.6	2,032	-0.08%
2024/11/15	1	302.00	0	0.00	301.00	1	2,026	0.05%
2024/11/14	1.4	304.61	3	302.17	300.00	-1.6	2,037	-0.08%
2024/11/13	1.3	310.11	1.1	310.07	310.00	0.2	2,041	0.01%
2024/11/12	0	310.50	0	0.00	309.00	0	2,070	0.00%
2024/11/08	0.1	315.50	0	0.00	313.00	0.1	2,094	0.00%
2024/11/07	1	317.00	0	0.00	316.00	1	2,132	0.05%
2024/11/06	3.1	316.35	11	317.50	317.50	-7.9	2,157	-0.37%
2024/11/05	0.2	311.00	0	0.00	309.50	0.2	2,177	0.01%
2024/11/01	0	0.00	1	304.00	305.00	-1	2,289	-0.04%
2024/10/29	1.1	301.52	0.3	302.00	302.50	0.8	2,302	0.03%
2024/10/28	0.1	311.00	0	0.00	309.00	0.1	2,302	0.00%
2024/10/25	2.6	317.48	2	312.50	311.00	0.6	2,314	0.03%
2024/10/24	0	0.00	0.1	321.50	316.50	-0.1	2,367	0.00%
2024/10/23	0.1	318.77	0	0.00	317.00	0.1	2,360	0.01%
2024/10/22	0	0.00	0	319.00	319.00	0	2,394	0.00%
2024/10/21	0.1	312.00	5.2	312.41	319.50	-5.2	2,439	-0.21%
2024/10/17	1	309.00	1	308.50	308.50	0	2,453	0.00%
2024/10/16	3.2	310.66	2	309.50	309.00	1.2	2,471	0.05%
2024/10/15	1.2	311.00	0.2	309.00	308.50	1.1	2,546	0.04%
2024/10/14	0.2	309.00	0.8	306.00	311.00	-0.6	2,546	-0.03%
2024/10/11	0.1	303.00	5	303.10	302.50	-4.9	2,567	-0.19%
2024/10/09	2	297.25	2	299.00	297.00	0	2,596	0.00%
2024/10/08	3	304.33	0	0.00	303.50	3	2,653	0.11%
2024/10/07	1	306.50	0	0.00	306.00	1	2,702	0.04%
2024/10/01	0	0.00	1.1	299.50	299.50	-1.1	2,822	-0.04%
2024/09/30	0.1	304.50	0	0.00	303.50	0.1	2,944	0.00%
2024/09/27	0	0.00	1	308.00	307.50	-1	2,974	-0.03%
2024/09/26	0	0.00	0	307.50	303.00	0	2,969	0.00%
2024/09/25	0.8	298.13	0	0.00	299.50	0.8	2,931	0.03%
2024/09/23	0	0.00	0	295.00	293.00	0	2,936	0.00%
2024/09/20	0	0.00	0	294.00	288.50	0	2,980	0.00%
2024/09/19	0	286.00	3	288.00	292.00	-3	3,037	-0.10%
2024/09/18	6.5	285.66	1	286.00	282.00	5.5	3,047	0.18%
2024/09/16	4.1	292.63	1	294.50	291.50	3.1	3,061	0.10%
2024/09/13	1.1	300.05	0	0.00	299.50	1.1	3,172	0.03%
2024/09/12	2.4	304.38	1	306.50	301.50	1.4	3,292	0.04%
2024/09/11	0.1	300.50	0.5	300.00	299.50	-0.4	3,278	-0.01%
2024/09/10	0	302.00	0	0.00	300.00	0	3,288	0.00%
2024/09/09	0	0.00	0.1	311.04	308.50	-0.1	3,299	0.00%
2024/09/06	0.1	302.00	0	0.00	312.50	0.1	3,275	0.00%
2024/09/05	1.5	301.71	1	291.00	289.50	0.5	3,206	0.02%
2024/09/04	0.4	301.75	0.5	300.50	299.50	-0.1	3,183	0.00%
2024/09/03	1.4	323.52	2	324.50	319.50	-0.6	3,156	-0.02%
2024/09/02	0.3	319.06	0	322.50	316.00	0.2	3,136	0.01%
2024/08/30	2.1	323.36	2.5	324.06	323.50	-0.4	3,144	-0.01%
2024/08/29	2	320.25	1	324.50	323.50	1	3,202	0.03%
2024/08/28	2.7	314.51	4	318.50	326.00	-1.3	3,165	-0.04%
2024/08/27	1	308.50	0	0.00	306.50	1	3,118	0.03%
2024/08/26	1	307.50	1	311.50	308.50	0	3,125	0.00%
2024/08/22	0	0.00	1	306.00	303.50	-1	3,184	-0.03%
2024/08/21	1	305.00	0	0.00	305.00	1	3,187	0.03%
2024/08/19	1	303.50	1	301.00	303.00	0	3,184	0.00%
2024/08/16	1	305.00	5	300.90	300.50	-4	3,185	-0.13%
2024/08/15	0	300.00	1	299.00	298.50	-1	3,176	-0.03%
2024/08/14	1	294.00	0	0.00	298.50	1	3,181	0.03%
2024/08/13	10	292.90	10	292.50	291.50	0	3,155	0.00%
2024/08/12	0	290.50	0	0.00	289.50	0	3,151	0.00%
2024/08/09	7.2	293.33	5	285.00	285.00	2.2	3,153	0.07%
2024/08/08	0.3	289.67	0	0.00	289.00	0.3	3,129	0.01%
2024/08/07	0.1	287.00	3	287.67	288.00	-2.9	3,098	-0.09%
2024/08/06	2.3	255.04	3	261.14	262.00	-0.7	3,115	-0.02%
2024/08/05	2	277.00	0	277.00	277.00	2	3,054	0.07%
2024/08/02	1	320.00	1	307.50	307.50	0	3,059	0.00%
2024/07/31	1	324.00	1	319.00	319.00	0	3,108	0.00%
2024/07/30	0	0.00	1	319.50	320.00	-1	3,097	-0.03%
2024/07/29	4	318.50	1	316.50	308.00	3	3,078	0.10%
2024/07/26	2	325.50	4	323.88	335.00	-2	3,019	-0.07%
2024/07/23	4.2	347.90	1	340.00	340.50	3.2	3,013	0.11%
2024/07/22	2	346.00	1.3	344.15	341.50	0.7	3,008	0.02%
2024/07/19	3	369.01	1.2	375.75	365.00	1.8	2,959	0.06%
2024/07/18	3.2	372.14	1.2	371.88	370.50	2	2,944	0.07%
2024/07/17	4	385.00	2.1	384.50	385.00	1.9	2,919	0.07%
2024/07/16	2.2	387.95	1	389.00	385.00	1.2	2,939	0.04%
2024/07/15	1.1	377.23	0.1	375.50	376.00	1.1	2,918	0.04%
2024/07/12	2.1	379.05	3.2	379.84	373.50	-1.1	2,918	-0.04%
2024/07/11	1.1	383.59	0.5	385.00	382.50	0.6	2,903	0.02%
2024/07/10	6.1	400.43	2	396.00	390.50	4.1	2,928	0.14%
2024/07/09	0.4	387.38	5.5	393.28	398.00	-5.1	2,888	-0.18%
2024/07/08	4.1	385.46	0	0.00	380.00	4.1	2,847	0.14%
2024/07/05	3.4	396.12	0	0.00	394.50	3.4	2,814	0.12%
2024/07/04	1.2	395.02	6	405.99	402.00	-4.9	2,747	-0.18%
2024/07/03	6	385.08	6	388.33	388.50	0	2,640	0.00%
2024/07/02	2	383.00	1	381.50	381.00	1	2,630	0.04%
2024/07/01	4	384.25	2.2	388.36	383.00	1.9	2,626	0.07%
2024/06/28	1	388.50	5	389.80	386.50	-4	2,649	-0.15%
2024/06/27	3.1	385.67	1	386.00	381.50	2.1	2,652	0.08%
2024/06/26	7	388.79	3	387.17	385.00	4	2,660	0.15%
2024/06/25	6.3	373.93	4.5	388.11	391.50	1.8	2,620	0.07%
2024/06/24	9.8	382.94	2	386.25	383.50	7.8	2,560	0.30%
2024/06/21	1	381.00	1	386.00	386.00	0	2,552	0.00%
2024/06/20	4.1	391.17	12.5	391.24	385.50	-8.4	2,526	-0.33%
2024/06/19	6.5	379.61	5.3	388.64	382.50	1.2	2,408	0.05%
2024/06/17	2.1	357.50	1	354.50	354.50	1.1	2,312	0.05%
2024/06/14	4	357.38	1	358.08	358.00	3	2,328	0.13%
2024/06/13	2	343.50	3.3	345.59	351.50	-1.3	2,331	-0.06%
2024/06/12	1	346.00	1	343.50	343.50	0	2,352	0.00%
2024/06/11	0.1	345.42	0	0.00	344.50	0.1	2,435	0.00%
2024/06/07	1	350.00	1	355.00	355.00	0	2,512	0.00%
2024/06/06	0	351.50	0	0.00	346.00	0	2,530	0.00%
2024/06/05	0	0.00	2	362.00	361.50	-2	2,511	-0.08%
2024/06/04	10	369.60	7	372.13	366.00	3	2,541	0.12%
2024/05/31	9	354.94	9	347.50	345.00	0	2,684	0.00%
2024/05/30	10	358.45	8	359.00	359.00	2	2,728	0.07%
2024/05/28	0	361.88	0	360.50	363.00	0	2,975	0.00%
2024/05/27	0.1	349.50	0	0.00	349.00	0.1	3,004	0.00%
2024/05/23	0	0.00	0.4	342.00	338.50	-0.4	3,091	-0.01%
2024/05/21	1	352.86	1.1	345.68	344.50	-0.1	3,274	0.00%
2024/05/20	1.1	354.23	1	352.00	352.00	0.1	3,301	0.00%
2024/05/16	2	352.75	2	355.00	354.00	0	3,400	0.00%
2024/05/15	2	355.00	1	351.00	351.00	1	3,443	0.03%
2024/05/14	1	348.00	1	351.00	354.00	0	3,520	0.00%
2024/05/09	2.1	352.64	0	0.00	349.50	2.1	3,574	0.06%
2024/05/08	0	366.00	0	0.00	366.00	0	3,565	0.00%
2024/05/07	9.2	366.31	0	0.00	366.50	9.2	3,619	0.26%
2024/05/06	0	0.00	1	381.50	380.50	-1	3,673	-0.03%
2024/05/03	1	380.50	0	0.00	373.50	1	3,668	0.03%
2024/04/29	2	377.98	2	373.00	373.00	0	3,844	0.00%
2024/04/26	0	0.00	0	377.00	371.00	0	3,896	0.00%
2024/04/25	0	356.50	0	0.00	354.00	0	3,937	0.00%
2024/04/24	0	0.00	0	362.00	365.50	0	4,013	0.00%
2024/04/22	1	356.93	0	0.00	345.00	1	4,172	0.02%
2024/04/19	2	370.91	0	0.00	360.50	2	4,317	0.05%
2024/04/16	1	373.48	1	371.31	384.00	0	4,578	0.00%
2024/04/15	1	375.04	0	0.00	376.50	1	4,570	0.02%
2024/04/12	0	0.00	1	388.50	388.00	-1	4,622	-0.02%
2024/04/11	1	394.00	0	0.00	395.00	1	4,776	0.02%
2024/04/10	1	398.00	0	0.00	398.50	1	4,801	0.02%
2024/04/09	10	395.00	1	406.50	395.00	9	4,875	0.19%
2024/04/08	0.1	404.40	0	413.50	402.00	0	4,896	0.00%
2024/04/03	1	414.00	0	0.00	412.00	1	4,898	0.02%
2024/04/01	1.1	404.05	0	0.00	408.00	1.1	4,955	0.02%
2024/03/29	1.1	401.09	1	401.57	401.50	0.1	4,973	0.00%
2024/03/28	1	389.00	0	395.50	388.00	1	4,987	0.02%
2024/03/27	0	394.50	0	0.00	392.00	0	5,034	0.00%
2024/03/26	0.1	399.70	0	0.00	394.00	0.1	5,043	0.00%
2024/03/25	2.1	409.26	0	0.00	405.00	2.1	5,038	0.04%
2024/03/22	0.2	411.36	0	409.50	405.00	0.1	5,059	0.00%
2024/03/21	0	0.00	1.1	405.00	405.50	-1.1	5,066	-0.02%
2024/03/20	0	397.00	0	0.00	395.00	0	5,142	0.00%
2024/03/19	0	0.00	1	403.00	402.50	-1	5,223	-0.02%
2024/03/18	1	405.50	2	409.00	407.00	-1	5,232	-0.02%
2024/03/15	10	404.30	0	0.00	406.00	10	5,327	0.19%
2024/03/14	72.1	403.29	0	0.00	404.50	72.1	5,365	1.34%
2024/03/13	35.1	408.86	1.1	420.77	405.00	34	5,337	0.64%
2024/03/12	1	439.43	4	438.25	431.50	-3	5,314	-0.06%
2024/03/11	0	0.00	1	444.42	443.00	-1	5,379	-0.02%
2024/03/08	4.2	435.06	0.2	438.71	431.00	4	5,373	0.07%
2024/03/07	7.1	448.78	5	442.40	435.00	2.1	5,403	0.04%
2024/03/06	6.5	465.10	0	0.00	450.00	6.5	5,385	0.12%
2024/03/05	12.3	489.86	11.4	490.95	490.00	0.9	5,289	0.02%
2024/03/04	2	490.00	80.2	490.61	491.50	-78.2	5,354	-1.46%
2024/03/01	2.2	476.29	5.1	475.14	477.50	-2.8	5,262	-0.05%
2024/02/29	10.1	449.64	11	452.91	455.00	-0.9	5,158	-0.02%
2024/02/27	28.2	437.46	7	446.71	438.00	21.2	5,104	0.42%
2024/02/26	3	441.50	1	436.50	436.50	2	5,085	0.04%
2024/02/23	55	442.28	1	439.50	439.50	54	5,116	1.06%
2024/02/22	2.2	449.94	5	452.20	450.00	-2.8	5,122	-0.05%
2024/02/21	7	469.42	1	464.00	464.00	6	5,064	0.12%
2024/02/20	5	472.50	4.1	475.70	470.50	0.9	5,206	0.02%
2024/02/19	4	469.92	0.1	474.00	470.00	4	5,224	0.08%
2024/02/16	2	484.22	2	480.00	480.00	0	5,375	0.00%
2024/02/15	6	483.75	0	0.00	483.50	6	5,427	0.11%
2024/02/05	2	505.48	2	496.75	497.00	0	5,456	0.00%
2024/02/02	3	521.33	3	521.00	518.00	0	5,458	0.00%
2024/02/01	1	520.00	0	525.00	517.00	1	5,464	0.02%
2024/01/31	2	528.50	0	0.00	523.00	2	5,549	0.04%
2024/01/30	1	520.00	2.1	528.56	523.00	-1.1	5,604	-0.02%
2024/01/29	0	0.00	3	510.33	519.00	-3	5,712	-0.05%
2024/01/26	1	496.00	1	499.50	490.50	0	5,994	0.00%
2024/01/25	1	494.55	1	504.00	494.00	0	6,221	0.00%
2024/01/24	7.1	502.59	1	498.14	498.00	6.1	6,216	0.10%
2024/01/23	3	521.01	2	521.50	520.00	1	6,214	0.02%
2024/01/22	0	527.00	1	524.00	526.00	-1	6,250	-0.02%
2024/01/19	2	523.50	2	522.00	519.00	0	6,245	0.00%
2024/01/18	2	525.50	1.1	516.39	516.00	0.9	6,244	0.01%
2024/01/17	2	531.50	0	0.00	534.00	2	6,280	0.03%
2024/01/16	3	542.00	2	540.00	544.00	1	6,243	0.02%
2024/01/15	0	541.00	2	525.64	539.00	-2	6,189	-0.03%
2024/01/12	4	516.72	5.5	513.10	514.00	-1.4	6,097	-0.02%
2024/01/11	0	0.00	1	499.00	497.50	-1	5,954	-0.02%
2024/01/10	0	487.33	1	490.00	489.00	-1	5,980	-0.02%
2024/01/09	1	486.50	0	488.50	485.00	1	6,081	0.02%
2024/01/08	2	488.96	6	488.33	484.50	-4	6,191	-0.06%
2024/01/05	2.1	496.36	6	484.92	498.00	-3.9	6,207	-0.06%
2024/01/04	1	465.50	1	467.00	467.00	0	6,150	0.00%
2024/01/03	0	0.00	1.6	470.70	472.00	-1.6	6,226	-0.02%
2024/01/02	1	466.44	1	459.52	459.50	0	6,177	0.00%
2023/12/27	2	464.53	1	472.00	472.00	1	6,397	0.02%
2023/12/26	0.1	460.00	0	0.00	462.00	0.1	6,452	0.00%
2023/12/25	0	0.00	2	461.00	456.50	-2	6,524	-0.03%
2023/12/22	0	0.00	7	454.71	457.50	-7	6,603	-0.11%
2023/12/20	2	441.00	0	440.00	439.00	2	6,967	0.03%
2023/12/19	3	440.01	16	439.06	439.00	-13	7,147	-0.18%
2023/12/18	5	452.10	1	456.00	449.50	4	7,374	0.05%
2023/12/14	3.2	460.78	5	457.20	460.50	-1.8	7,734	-0.02%
2023/12/13	1	444.00	0	0.00	446.00	1	7,865	0.01%
2023/12/12	2.3	442.09	4	444.53	443.50	-1.7	8,084	-0.02%
2023/12/11	2	430.25	1	436.50	430.00	1	8,065	0.01%
2023/12/08	2	447.00	0	445.00	440.50	2	8,053	0.02%
2023/12/07	3	433.81	3	436.08	436.00	0	8,039	0.00%
2023/12/06	1	439.15	0	0.00	436.50	1	8,040	0.01%
2023/12/05	3	450.83	2	453.00	452.00	1	8,017	0.01%
2023/12/04	1	470.50	1	460.00	460.00	0	8,050	0.00%
2023/12/01	0	0.00	0.5	467.50	469.00	-0.5	8,097	-0.01%
2023/11/30	1	467.50	1	467.49	468.00	0	8,371	0.00%
2023/11/29	0	468.00	3.1	454.69	471.00	-3	8,353	-0.04%
2023/11/28	1	443.50	0	0.00	444.50	1	8,260	0.01%
2023/11/27	1	439.50	0	0.00	430.50	1	8,247	0.01%
2023/11/24	0	0.00	0.1	444.00	447.00	-0.1	8,267	0.00%
2023/11/22	1	443.00	0	0.00	452.50	1	8,260	0.01%
2023/11/21	9.4	455.88	2	447.50	447.50	7.4	8,236	0.09%
2023/11/20	1	449.00	1	449.51	449.50	0	8,221	0.00%
2023/11/17	9	446.28	1.1	446.92	456.00	7.9	8,215	0.10%
2023/11/16	2	435.00	1	435.06	435.00	1	8,146	0.01%
2023/11/15	2.5	447.90	2	443.75	444.00	0.5	8,111	0.01%
2023/11/14	0	0.00	1	429.00	432.50	-1	7,988	-0.01%
2023/11/13	3	417.17	9	422.61	422.00	-6	7,990	-0.08%
2023/11/09	4	411.63	3	411.17	410.00	1	7,901	0.01%
2023/11/08	4	413.75	2	422.50	411.00	2	7,892	0.03%
2023/11/07	2	417.75	0.1	415.50	420.00	1.9	7,807	0.02%
2023/11/06	5	407.40	4	412.63	416.00	1	7,822	0.01%
2023/11/03	6.1	398.64	6.1	401.11	410.00	0	7,733	0.00%
2023/11/02	2	390.50	12	392.30	397.50	-10	7,425	-0.13%
2023/11/01	4	358.88	3	363.00	361.50	1	7,250	0.01%
2023/10/31	1	378.50	1	366.50	357.00	0	7,338	0.00%
2023/10/30	4	366.38	4	374.75	375.50	0	7,436	0.00%
2023/10/27	1	362.50	0	0.00	361.50	1	7,542	0.01%
2023/10/26	2	375.00	3	369.33	368.00	-1	7,878	-0.01%
2023/10/25	1	377.50	1	387.00	382.50	0	8,188	0.00%
2023/10/24	3	366.83	2	368.50	368.50	1	8,301	0.01%
2023/10/23	3	373.33	2	366.00	366.00	1	8,311	0.01%
2023/10/20	3	374.17	3	375.00	377.50	0	8,316	0.00%
2023/10/19	7	373.86	6	372.25	374.50	1	8,260	0.01%
2023/10/18	4	374.86	3	375.00	370.00	1	8,229	0.01%
2023/10/17	1	380.00	10	380.10	383.00	-9	8,177	-0.11%
2023/10/16	13	379.15	13	372.42	372.50	0	8,093	0.00%
2023/10/13	14.1	389.04	14	389.93	390.00	0.1	7,975	0.00%
2023/10/12	5	379.90	5	383.40	389.50	0	7,929	0.00%
2023/10/11	7	382.36	4.1	372.39	372.00	3	7,905	0.04%
2023/10/06	1	382.00	1	380.00	379.00	0	7,881	0.00%
2023/10/05	5	384.10	4.1	385.41	383.50	0.9	7,902	0.01%
2023/10/04	2	381.25	4	383.88	386.00	-2	7,885	-0.03%
2023/10/03	11	394.12	8	393.19	387.50	3	7,826	0.04%
2023/10/02	2.1	394.57	5	395.90	396.00	-2.9	7,716	-0.04%
2023/09/28	6	386.10	3	383.00	383.00	3	7,663	0.04%
2023/09/27	4	386.99	8.1	385.73	392.00	-4.1	7,630	-0.05%
2023/09/26	7	394.91	4.1	386.77	385.50	2.9	7,582	0.04%
2023/09/25	3	388.35	6.4	396.27	395.50	-3.4	7,406	-0.05%
2023/09/22	5	375.00	12	376.21	386.00	-7	7,204	-0.10%
2023/09/21	1	376.50	8.1	377.97	382.00	-7.1	7,053	-0.10%
2023/09/20	3.3	371.64	7.2	371.22	373.50	-3.9	6,807	-0.06%
2023/09/19	30	366.60	22.1	372.87	360.50	7.9	6,628	0.12%
2023/09/18	3.1	370.66	4	372.88	371.50	-1	6,398	-0.01%
2023/09/15	15	359.60	14	362.39	363.00	1	6,188	0.02%
2023/09/14	9	340.72	9.4	341.60	348.00	-0.4	5,976	-0.01%
2023/09/13	5.1	331.62	2	329.00	331.50	3.1	5,888	0.05%
2023/09/12	1	327.00	1	324.00	327.00	0	5,869	0.00%
2023/09/11	3.1	327.99	3.1	328.88	325.50	0.1	5,939	0.00%
2023/09/08	2.4	342.87	1	339.50	339.00	1.4	5,925	0.02%
2023/09/07	2	351.75	0	0.00	350.00	2	5,965	0.03%
2023/09/06	11.1	360.81	4	353.25	351.50	7.1	5,970	0.12%
2023/09/05	15.2	362.38	12	359.00	354.00	3.2	5,888	0.05%
2023/09/04	0	0.00	5	351.20	353.00	-5	5,656	-0.09%
2023/09/01	4	331.00	8	325.75	321.00	-4	5,696	-0.07%
2023/08/31	4	332.63	0	0.00	328.00	4	5,764	0.07%
2023/08/30	2	329.75	4	329.63	330.50	-2	5,788	-0.03%
2023/08/29	1	317.00	1	320.50	321.50	0	5,893	0.00%
2023/08/28	0	0.00	1	321.00	321.00	-1	6,021	-0.02%
2023/08/25	2	326.50	3	328.17	327.00	-1	6,389	-0.02%
2023/08/24	2	335.75	4	328.88	328.50	-2	6,525	-0.03%
2023/08/23	2	326.75	2	332.00	332.00	0	6,597	0.00%
2023/08/22	5	334.10	2	335.25	329.00	3	6,661	0.05%
2023/08/21	2	323.25	3	318.67	322.00	-1	6,737	-0.01%
2023/08/18	6	326.58	5	320.20	315.50	1	6,747	0.01%
2023/08/17	3	332.50	3	333.00	334.00	0	6,739	0.00%
2023/08/16	0	0.00	2	320.50	321.00	-2	6,719	-0.03%
2023/08/15	4	315.75	1	317.00	317.50	3	6,849	0.04%
2023/08/14	1.1	314.55	1	314.00	314.50	0.1	6,979	0.00%
2023/08/11	1	329.50	2	329.25	325.50	-1	6,961	-0.01%
2023/08/10	6	329.75	6	330.83	327.00	0	6,969	0.00%
2023/08/09	7	353.86	7	348.57	345.00	0	6,893	0.00%
2023/08/08	4.1	353.80	3	356.17	351.00	1.1	6,853	0.02%
2023/08/07	3	352.00	4	354.38	356.00	-1	6,835	-0.01%
2023/08/04	8	347.31	20	349.70	343.00	-12	6,781	-0.18%
2023/08/02	8	365.35	2	357.26	348.00	6	6,690	0.09%
2023/08/01	9.1	380.49	6.3	382.89	386.50	2.9	6,568	0.04%
2023/07/31	25	391.90	6	389.33	381.50	19	6,503	0.29%
2023/07/28	2	374.75	8.1	371.40	379.50	-6.1	6,140	-0.10%
2023/07/27	3	334.65	14.1	332.15	345.00	-11	5,791	-0.19%
2023/07/26	1	312.50	0	0.00	314.00	1	5,613	0.02%
2023/07/25	1	310.00	2	310.54	310.50	-1	5,615	-0.02%
2023/07/24	0	303.00	0	0.00	300.00	0	5,623	0.00%
2023/07/21	3	297.00	3	300.67	307.50	0	5,689	0.00%
2023/07/20	4	309.12	0	0.00	305.50	4	5,775	0.07%
2023/07/19	1	318.00	3	318.00	316.50	-2	5,780	-0.03%
2023/07/18	1	311.50	1	308.50	308.50	0	5,807	0.00%
2023/07/17	0	0.00	4	308.50	316.50	-4	5,838	-0.07%
2023/07/14	3	319.67	0	0.00	315.00	3	5,845	0.05%
2023/07/13	0	0.00	2	325.50	324.50	-2	5,826	-0.03%
2023/07/12	4	319.88	4	325.13	316.00	0	5,775	0.00%
2023/07/11	8	325.31	2	322.75	320.50	6	5,785	0.10%
2023/07/10	0	0.00	2	317.00	321.00	-2	5,805	-0.03%
2023/07/07	0	0.00	1	311.00	310.00	-1	5,846	-0.02%
2023/07/06	1	320.50	1	316.50	315.00	0	5,865	0.00%
2023/07/05	3	318.17	2	320.75	323.50	1	5,874	0.02%
2023/07/04	1	301.99	3.1	308.41	316.00	-2.1	5,886	-0.03%
2023/07/03	1	304.41	1	301.50	301.00	0	5,901	0.00%
2023/06/30	3	302.33	1	302.05	304.00	2	5,996	0.03%
2023/06/29	6	298.58	10	299.00	300.00	-4	6,035	-0.07%
2023/06/28	2	294.48	0	0.00	291.00	2	6,079	0.03%
2023/06/27	2	294.00	1	297.50	292.50	1	6,179	0.02%
2023/06/26	5.1	299.14	0	0.00	296.50	5.1	6,191	0.08%
2023/06/21	4	315.13	3	313.17	311.50	1	6,270	0.02%
2023/06/20	5	325.50	2	331.00	322.50	3	6,406	0.05%
2023/06/19	3	331.17	1	329.50	332.50	2	6,509	0.03%
2023/06/16	5	335.00	1	337.00	331.50	4	6,804	0.06%
2023/06/15	0	341.00	113	339.34	337.50	-113	7,098	-1.59%	大賣/鉅額交易
2023/06/14	2	329.75	0	0.00	332.00	2	7,290	0.03%
2023/06/13	44	336.52	38	337.49	337.00	6	7,439	0.08%
2023/06/12	2	332.75	4	334.39	333.00	-2	7,583	-0.03%
2023/06/09	2	329.44	7	329.36	325.50	-5	7,642	-0.06%
2023/06/08	9	327.57	3	327.33	323.50	6	7,780	0.08%
2023/06/07	1	342.50	3	342.01	339.00	-2	7,849	-0.03%
2023/06/06	38	332.76	1	336.12	337.00	37	8,050	0.46%
2023/06/05	3.1	334.61	1	333.50	328.50	2.1	8,003	0.03%
2023/06/02	3.1	346.27	4	341.63	336.00	-0.9	8,006	-0.01%
2023/06/01	8	342.13	6	344.83	348.50	2	7,925	0.03%
2023/05/31	72	354.03	3	349.67	340.00	69	8,057	0.86%
2023/05/30	6	334.33	6	331.92	332.00	0	7,784	0.00%
2023/05/29	3	323.67	5	327.20	328.50	-2	7,820	-0.03%
2023/05/26	3	319.31	1	308.00	310.50	2	7,933	0.03%
2023/05/25	6	326.83	14	323.36	317.50	-8	8,093	-0.10%
2023/05/24	1	312.00	1	314.50	314.50	0	8,079	0.00%
2023/05/23	1	308.00	1	310.50	310.00	0	8,320	0.00%
2023/05/22	6.2	310.59	4.1	308.88	304.50	2	8,621	0.02%
2023/05/19	3	310.50	3	311.83	311.50	0	8,783	0.00%
2023/05/18	4	298.63	3	296.67	304.50	1	8,778	0.01%
2023/05/17	14	283.25	1.1	283.67	284.00	12.9	8,712	0.15%
2023/05/16	1	283.50	3	284.16	280.00	-2	8,767	-0.02%
2023/05/15	1.2	282.96	1	276.00	276.00	0.2	8,856	0.00%
2023/05/12	1	287.50	11	278.36	286.00	-10	8,969	-0.11%
2023/05/11	1	285.00	1	279.00	278.00	0	9,121	0.00%
2023/05/10	0	275.00	11	275.51	282.00	-11	9,270	-0.12%
2023/05/09	2	285.50	1	277.50	277.50	1	9,322	0.01%
2023/05/08	8	286.81	0	0.00	283.00	8	9,412	0.08%
2023/05/05	4	285.00	2	286.01	283.00	2	9,555	0.02%
2023/05/04	2	273.75	2	275.50	276.00	0	9,619	0.00%
2023/05/03	1	276.02	2	280.00	275.50	-1	9,693	-0.01%
2023/05/02	0	278.00	1	284.54	283.50	-1	9,732	-0.01%
2023/04/28	1.1	277.20	2	280.00	279.50	-0.9	9,742	-0.01%
2023/04/27	2	273.50	0	0.00	273.50	2	9,691	0.02%
2023/04/26	1	267.00	1	268.50	271.50	0	9,643	0.00%
2023/04/25	3	273.67	0	272.50	272.00	3	9,564	0.03%
2023/04/24	1	287.00	1	288.69	290.50	0	9,456	0.00%
2023/04/21	0	0.00	4.1	300.78	291.00	-4.1	9,423	-0.04%
2023/04/20	1	298.00	3	299.33	301.00	-2	9,374	-0.02%
2023/04/19	1	305.12	0	0.00	303.50	1	9,346	0.01%
2023/04/17	2	312.00	1	315.50	315.00	1	9,266	0.01%
2023/04/14	17	311.65	2.1	315.93	313.00	15	9,239	0.16%
2023/04/13	3	316.83	3	311.33	311.00	0	9,183	0.00%
2023/04/12	1	325.00	2	325.25	325.50	-1	9,112	-0.01%
2023/04/11	1	324.00	2	320.00	320.00	-1	9,043	-0.01%
2023/04/10	6	327.25	3	327.33	326.00	3	9,013	0.03%
2023/04/07	4	325.38	6	327.75	324.50	-2	8,947	-0.02%
2023/04/06	4	319.99	1	321.00	323.00	3	8,877	0.03%
2023/03/31	5	316.90	7	321.86	324.00	-2	8,813	-0.02%
2023/03/30	2	314.25	14	314.36	310.50	-12	8,695	-0.14%
2023/03/29	5	309.30	4	305.38	306.00	1	8,645	0.01%
2023/03/28	7	323.57	7	325.15	315.00	0	8,601	0.00%
2023/03/27	1	320.00	4	320.75	316.50	-3	8,485	-0.04%
2023/03/24	3.1	333.81	7	331.71	325.50	-3.9	8,469	-0.05%
2023/03/23	11	328.50	8	328.69	334.50	3	8,363	0.04%
2023/03/22	5	325.51	1	323.50	323.50	4	8,242	0.05%
2023/03/21	8	328.43	6.1	325.04	325.00	1.9	8,118	0.02%
2023/03/20	12	317.29	13.3	319.12	324.50	-1.3	7,812	-0.02%
2023/03/17	4	304.75	5.1	304.92	303.50	-1.1	7,499	-0.01%
2023/03/16	2	297.00	1	295.50	296.00	1	7,232	0.01%
2023/03/15	9	305.89	12	304.62	295.00	-3	7,106	-0.04%
2023/03/14	4	292.12	2	291.75	289.00	2	6,909	0.03%
2023/03/13	8	286.44	4	288.76	297.00	4	6,875	0.06%
2023/03/10	2	295.68	7	288.64	291.50	-5	6,741	-0.07%
2023/03/09	4	296.50	6	297.41	295.00	-2	6,660	-0.03%
2023/03/07	2	282.75	2	285.00	281.50	0	6,414	0.00%
2023/03/06	6	282.58	1	287.00	280.50	5	6,421	0.08%
2023/03/03	3.1	286.81	5	291.40	283.00	-1.9	6,468	-0.03%
2023/03/02	9	290.00	9	292.28	287.00	0	6,412	0.00%
2023/03/01	5	291.30	9	291.11	290.00	-4	6,335	-0.06%
2023/02/24	3.2	288.71	13	292.00	283.00	-9.8	6,277	-0.16%
2023/02/23	9	285.28	6	287.83	289.50	3	6,234	0.05%
2023/02/22	12	268.04	8	267.94	266.50	4	6,186	0.06%
2023/02/21	25	283.06	27	283.80	281.50	-2	6,136	-0.03%
2023/02/20	17	271.59	7	273.93	280.00	10	6,047	0.17%
2023/02/17	6	255.17	7	258.14	260.00	-1	5,796	-0.02%
2023/02/16	3	248.83	6	253.17	252.00	-3	5,679	-0.05%
2023/02/15	3	237.67	3	237.33	235.50	0	5,670	0.00%
2023/02/14	2	247.00	1.2	247.85	246.00	0.8	5,652	0.01%
2023/02/13	3.1	249.42	3	247.67	244.00	0.1	5,834	0.00%
2023/02/10	6	252.01	5	251.30	247.00	1	5,986	0.02%
2023/02/09	8.1	265.93	3	266.17	262.00	5.1	5,936	0.09%
2023/02/08	1	267.00	2	267.50	268.00	-1	5,802	-0.02%
2023/02/06	2	245.48	3	244.33	245.50	-1	5,694	-0.02%
2023/02/03	4	251.50	5	244.30	247.50	-1	5,663	-0.02%
2023/02/02	0.1	228.00	2	229.25	233.50	-1.9	5,633	-0.03%
2023/02/01	0	0.00	5.1	216.14	219.00	-5.1	5,538	-0.09%
2023/01/31	1	208.00	4.1	203.30	210.00	-3.1	5,479	-0.06%
2023/01/30	0	0.00	1.1	197.64	201.50	-1.1	5,428	-0.02%
2023/01/13	1	185.00	3	187.50	183.00	-2	5,575	-0.04%
2023/01/11	1	190.00	0	0.00	190.00	1	5,572	0.02%
2023/01/09	2	188.00	1	186.50	186.50	1	5,541	0.02%
2023/01/06	1	182.00	0	0.00	182.00	1	5,521	0.02%
2023/01/03	0	0.00	0	174.00	174.00	0	5,563	0.00%
2022/12/30	0	168.00	0	0.00	165.00	0	5,557	0.00%
2022/12/29	1	164.00	0	0.00	168.00	1	5,567	0.02%
2022/12/28	1	167.50	1	166.50	166.50	0	5,593	0.00%
2022/12/27	0	0.00	1	173.50	172.50	-1	5,615	-0.02%
2022/12/23	1	169.50	0	0.00	170.00	1	5,678	0.02%
2022/12/22	0.1	171.50	0	0.00	170.00	0.1	5,695	0.00%
2022/12/20	0.1	176.25	0	0.00	172.00	0.1	5,756	0.00%
2022/12/16	3	180.33	1	181.00	181.00	2	5,766	0.03%
2022/12/14	1	185.00	1	188.50	190.50	0	5,737	0.00%
2022/12/08	2	188.25	1	190.50	187.00	1	5,682	0.02%
2022/12/07	0.1	190.61	0	0.00	187.50	0.1	5,668	0.00%
2022/12/06	1.2	202.05	2	200.75	195.50	-0.8	5,611	-0.01%
2022/12/05	2	210.75	2	207.00	207.00	0	5,568	0.00%
2022/12/02	1.1	205.85	2	208.02	209.00	-0.9	5,496	-0.02%
2022/12/01	4	205.00	2	207.50	206.50	2	5,505	0.04%
2022/11/30	0	201.00	1	201.50	198.00	-1	5,487	-0.02%
2022/11/29	3	199.83	1	198.00	199.00	2	5,520	0.04%
2022/11/28	1	205.00	1	207.00	202.00	0	5,519	0.00%
2022/11/25	1	207.00	3	207.83	207.50	-2	5,661	-0.04%
2022/11/24	2	204.75	4	208.00	213.50	-2	5,546	-0.04%
2022/11/23	2	200.25	1	199.00	199.00	1	5,324	0.02%
2022/11/22	6.1	199.90	4	200.00	197.00	2.1	5,282	0.04%
2022/11/21	4	208.26	2.1	210.24	207.00	2	5,187	0.04%
2022/11/18	6	197.25	6	199.17	203.00	0	5,054	0.00%
2022/11/17	0	0.00	3	190.00	191.00	-3	4,838	-0.06%
2022/11/16	8	183.75	10	187.60	192.50	-2	4,733	-0.04%
2022/11/15	2	177.75	3	176.00	180.50	-1	4,545	-0.02%
2022/11/14	2	180.00	1	182.50	179.50	1	4,463	0.02%
2022/11/11	1	175.50	1	183.00	175.50	0	4,397	0.00%
2022/11/09	1	173.50	2	179.00	177.00	-1	4,222	-0.02%
2022/11/08	0	0.00	4	174.75	169.00	-4	4,037	-0.10%
2022/11/07	1	158.50	4	163.88	164.50	-3	3,854	-0.08%
2022/11/04	5	158.90	0	0.00	158.00	5	3,799	0.13%
2022/11/02	1	153.50	1	157.50	155.50	0	3,700	0.00%
2022/11/01	1	152.00	0	0.00	153.00	1	3,633	0.03%
2022/10/31	1	144.00	3	149.83	151.00	-2	3,568	-0.06%
2022/10/25	3	142.17	2	141.50	140.00	1	3,459	0.03%
2022/10/20	0	0.00	0.1	148.00	153.00	-0.1	3,310	0.00%
2022/10/07	0	158.50	0	0.00	157.00	0	3,625	0.00%
2022/10/05	0.1	156.50	0	0.00	158.50	0.1	3,665	0.00%
2022/09/30	2	147.00	1	150.00	153.00	1	3,686	0.03%
2022/09/29	2	151.00	2	147.25	147.00	0	3,690	0.00%
2022/09/28	1	145.50	1	147.00	146.00	0	3,721	0.00%
2022/09/26	2	156.50	0	0.00	149.00	2	3,792	0.05%
2022/09/23	1	161.50	5	164.00	161.50	-4	3,850	-0.10%
2022/09/21	0	0.00	3	167.00	168.50	-3	3,906	-0.08%
2022/09/16	2	176.00	0	0.00	170.50	2	3,991	0.05%
2022/09/15	1	179.00	0	0.00	175.50	1	4,028	0.02%
2022/09/14	0	0.00	1	174.00	174.50	-1	4,052	-0.02%
2022/09/12	0.1	176.00	0	0.00	175.00	0.1	4,086	0.00%
2022/09/08	1	171.52	1	173.00	172.50	0	4,101	0.00%
2022/09/07	1	171.00	0	0.00	171.00	1	4,104	0.02%
2022/09/06	2	180.28	0	0.00	178.50	2	4,071	0.05%
2022/09/05	7	191.00	0	0.00	190.00	7	4,054	0.17%
2022/09/02	1.1	204.18	1	206.00	201.00	0.1	4,027	0.00%
2022/09/01	1	205.00	4.2	217.19	205.50	-3.2	3,975	-0.08%
2022/08/29	0	0.00	1	195.00	196.00	-1	3,916	-0.03%
2022/08/26	2.1	205.02	0.1	213.50	205.00	2	3,956	0.05%
2022/08/25	1	208.50	1	213.00	208.00	0	4,060	0.00%
2022/08/19	2	208.50	1	206.00	206.00	1	4,237	0.02%
2022/08/18	1	210.50	2	207.00	209.00	-1	4,252	-0.02%
2022/08/17	0	0.00	1	207.00	206.50	-1	4,228	-0.02%
2022/08/16	0.1	205.71	2	206.50	205.00	-1.9	4,264	-0.04%
2022/08/15	2.1	206.71	3	208.50	210.00	-0.9	4,273	-0.02%
2022/08/12	3	197.33	1	202.00	200.00	2	4,316	0.05%
2022/08/11	1	189.00	1	190.00	190.00	0	4,317	0.00%
2022/08/10	1.1	186.86	1.1	183.10	183.00	0.1	4,331	0.00%
2022/08/09	1	187.00	1	190.00	190.50	0	4,396	0.00%
2022/08/08	1	189.50	2	188.25	189.50	-1	4,566	-0.02%
2022/08/05	0.1	195.00	0	0.00	193.00	0.1	4,787	0.00%
2022/08/04	1.3	187.46	3	185.67	191.50	-1.7	4,911	-0.03%
2022/08/03	0.2	188.71	0	0.00	189.00	0.2	4,892	0.00%
2022/08/02	1.1	191.93	0	0.00	190.50	1.1	4,873	0.02%
2022/08/01	1	204.50	1	204.00	204.00	0	4,837	0.00%
2022/07/29	1	201.00	0.1	202.50	201.00	1	4,791	0.02%
2022/07/27	1	199.00	1.3	200.25	202.00	-0.3	4,829	-0.01%
2022/07/26	1	205.00	2.2	202.84	199.50	-1.2	4,878	-0.02%
2022/07/25	2	209.75	0	0.00	210.50	2	4,856	0.04%
2022/07/22	2	211.25	1.2	223.06	213.00	0.8	4,860	0.02%
2022/07/21	4.1	217.13	4.1	218.38	219.00	0	4,805	0.00%
2022/07/20	10.3	217.01	9.1	212.56	212.50	1.2	4,748	0.03%
2022/07/19	0	0.00	1	204.50	203.00	-1	4,654	-0.02%
2022/07/18	2	209.25	1	207.50	207.50	1	4,662	0.02%
2022/07/15	1	205.01	0	0.00	206.00	1	4,587	0.02%
2022/07/13	2	197.50	0	0.00	194.50	2	4,542	0.04%
2022/07/11	1	197.50	2	198.25	200.50	-1	4,544	-0.02%
2022/07/08	1	203.99	1	202.00	202.50	0	4,523	0.00%
2022/07/07	0	0.00	1	200.00	199.00	-1	4,484	-0.02%
2022/07/06	2	195.25	1	190.50	190.50	1	4,453	0.02%
2022/07/05	0.1	194.50	0	0.00	198.00	0.1	4,428	0.00%
2022/07/04	0	0.00	1	196.00	198.00	-1	4,358	-0.02%
2022/07/01	2	201.49	5	199.10	192.50	-3	4,302	-0.07%
2022/06/28	3	226.17	2	226.50	227.00	1	4,153	0.02%
2022/06/27	1	228.50	1	234.00	232.50	0	4,141	0.00%
2022/06/24	0	0.00	1	225.50	221.00	-1	4,098	-0.02%
2022/06/23	0	220.00	0	0.00	219.50	0	4,074	0.00%
2022/06/22	0.1	227.00	1	218.50	216.50	-0.9	4,037	-0.02%
2022/06/21	2	233.00	1	233.50	233.00	1	3,991	0.03%
2022/06/20	1	247.00	1	247.50	235.00	0	4,000	0.00%
2022/06/16	1	260.00	0	0.00	257.00	1	3,957	0.03%
2022/06/14	0	272.00	0	0.00	271.50	0	3,996	0.00%
2022/06/13	2	283.02	1	288.00	274.00	1	4,007	0.03%
2022/06/09	3	305.00	2	302.75	302.00	1	4,034	0.02%
2022/06/08	4	308.63	34	310.78	307.00	-30	4,028	-0.74%
2022/06/06	32	299.67	2	298.50	297.50	30	3,947	0.76%
2022/06/02	7	310.19	4	312.50	303.50	3	3,947	0.08%
2022/06/01	113	313.94	170.5	321.36	321.50	-57.5	3,855	-1.49%	大買/大賣/
2022/05/31	51	291.40	2	290.00	292.50	49	3,784	1.29%
2022/05/30	1	290.00	0	0.00	291.50	1	3,790	0.03%
2022/05/26	2	277.25	1	270.00	270.00	1	3,826	0.03%
2022/05/25	1	269.50	0	0.00	273.00	1	3,845	0.03%
2022/05/24	1	273.50	1	267.50	264.50	0	3,919	0.00%
2022/05/23	1	282.00	1	279.00	277.50	0	3,885	0.00%
2022/05/20	1	277.50	1	287.00	278.50	0	3,894	0.00%
2022/05/19	2	277.25	1	276.55	276.00	1	3,797	0.03%
2022/05/18	0	272.75	10	273.00	270.00	-10	3,717	-0.27%
2022/05/16	1	289.50	1	273.00	265.50	0	3,666	0.00%
2022/05/13	7	283.86	7	283.79	284.00	0	3,560	0.00%
2022/05/12	4	280.75	5	278.41	283.00	-1	3,363	-0.03%
2022/05/10	1	249.99	1	247.00	250.00	0	3,270	0.00%
2022/05/09	8	241.00	8	237.44	241.00	0	3,308	0.00%
2022/05/06	2	244.50	1	248.50	244.00	1	3,311	0.03%
2022/05/05	1	261.00	1	261.00	261.00	0	3,316	0.00%
2022/04/29	1	253.00	1	250.50	251.00	0	3,295	0.00%
2022/04/26	0	0.00	1	247.50	247.50	-1	3,488	-0.03%
2022/04/25	0	0.00	2	251.25	251.50	-2	3,576	-0.06%
2022/04/19	0	273.50	0	0.00	270.50	0	3,630	0.00%
2022/04/18	16	273.81	8	274.31	274.50	8	3,637	0.22%
2022/04/15	1	265.50	2	266.00	265.00	-1	3,629	-0.03%
2022/04/14	1	285.00	0	0.00	281.50	1	3,629	0.03%
2022/04/13	0	289.00	1	292.50	289.00	-1	3,683	-0.03%
2022/04/12	0	285.00	1	287.50	285.00	-1	3,685	-0.03%
2022/04/11	2	290.00	1	289.50	285.50	1	3,670	0.03%
2022/04/08	0	0.00	1	310.00	307.50	-1	3,647	-0.03%
2022/04/07	1	306.00	1	317.50	306.00	0	3,643	0.00%
2022/04/01	1	313.50	1	316.50	321.00	0	3,713	0.00%
2022/03/31	0	313.00	0	0.00	315.00	0	3,702	0.00%
2022/03/30	1	328.48	1	322.50	322.50	0	3,728	0.00%
2022/03/28	2	315.00	2	319.50	319.50	0	3,812	0.00%
2022/03/23	2	339.00	0	0.00	335.00	2	3,921	0.05%
2022/03/21	0	332.50	0	0.00	334.00	0	3,934	0.00%
2022/03/18	0	0.00	1	327.00	331.50	-1	3,965	-0.03%
2022/03/17	1	337.00	1	335.51	335.00	0	3,950	0.00%
2022/03/16	0.1	315.00	2	316.00	315.00	-1.9	3,908	-0.05%
2022/03/15	1	325.00	1	304.00	304.00	0	3,868	0.00%
2022/03/14	1	330.50	0	0.00	333.00	1	3,819	0.03%
2022/03/11	0	337.30	1	339.50	337.00	-1	3,851	-0.03%
2022/03/09	1	340.98	0	0.00	335.00	1	3,975	0.03%
2022/03/08	0	0.00	2	340.00	338.00	-2	3,974	-0.05%
2022/03/07	0.3	347.10	0	0.00	345.50	0.3	3,956	0.01%
2022/03/04	1	370.51	0	0.00	372.50	1	3,946	0.03%
2022/03/02	5.3	377.43	3	379.17	377.00	2.3	4,005	0.06%
2022/03/01	2	387.00	3	389.18	392.00	-1	4,088	-0.03%
2022/02/25	1	355.00	1	356.00	362.00	0	4,024	0.00%
2022/02/24	0	367.00	4.4	359.66	343.50	-4.3	4,005	-0.11%
2022/02/23	1	378.03	0	0.00	377.00	1	3,949	0.03%
2022/02/22	6	387.57	6	378.75	376.00	0	3,991	0.00%
2022/02/18	0	392.00	0.2	388.50	392.00	-0.1	4,015	0.00%
2022/02/16	0	0.00	2	406.96	401.50	-2	4,137	-0.05%
2022/02/15	4	396.63	2	398.70	395.00	2	4,200	0.05%
2022/02/14	0	383.00	0	0.00	377.50	0	4,226	0.00%
2022/02/11	0.4	394.43	0	0.00	391.00	0.4	4,311	0.01%
2022/02/10	0.1	402.34	0	0.00	396.50	0.1	4,501	0.00%
2022/02/09	3	408.17	0	0.00	410.00	3	4,517	0.07%
2022/02/08	1.1	403.18	1	400.50	400.50	0.1	4,537	0.00%
2022/02/07	1	394.00	2	388.75	394.00	-1	4,614	-0.02%
2022/01/24	2	408.25	2	398.88	410.00	0	5,086	0.00%
2022/01/21	2.5	417.39	2	416.25	405.00	0.5	5,152	0.01%
2022/01/20	2.1	432.78	2	443.78	445.00	0	5,258	0.00%
2022/01/19	1.2	432.76	1	428.00	428.00	0.2	5,345	0.00%
2022/01/18	7	429.77	6	433.69	435.50	1	5,508	0.02%
2022/01/17	0.1	416.00	1.1	414.00	414.50	-1	5,637	-0.02%
2022/01/14	0	412.50	3	408.83	411.50	-3	5,954	-0.05%
2022/01/13	0.1	425.00	1	425.00	422.00	-1	6,140	-0.02%
2022/01/12	1.1	433.82	1	433.00	433.00	0.1	6,196	0.00%
2022/01/11	2.1	431.21	2	425.00	430.00	0.1	6,247	0.00%
2022/01/10	1	439.50	1	445.00	445.00	0	6,396	0.00%
2022/01/07	0	441.15	0	0.00	436.00	0	6,406	0.00%
2022/01/06	2.1	448.59	2	448.00	455.00	0.1	6,392	0.00%
2022/01/05	1	475.50	0	0.00	476.00	1	6,362	0.02%
2022/01/04	1.1	483.19	0	0.00	481.50	1.1	6,387	0.02%
2022/01/03	1.1	485.93	1	484.86	483.00	0	6,446	0.00%
2021/12/28	1	510.00	3	505.33	502.00	-2	6,586	-0.03%
2021/12/27	0	0.00	3	500.00	500.00	-3	6,527	-0.05%
2021/12/23	1	498.00	3.1	502.41	499.00	-2.1	6,585	-0.03%
2021/12/22	4	494.96	1	500.00	487.00	3	6,636	0.05%
2021/12/21	1	501.00	1	485.37	490.50	0	6,667	0.00%
2021/12/20	2	472.02	5	471.10	471.00	-3	6,630	-0.05%
2021/12/17	1.1	482.26	2	481.00	480.50	-0.9	6,627	-0.01%
2021/12/16	1	493.00	4	496.38	496.00	-3	6,603	-0.05%
2021/12/15	2	493.75	4	493.65	493.00	-2	6,624	-0.03%
2021/12/14	1.1	483.36	1	483.00	481.00	0.1	6,610	0.00%
2021/12/13	2.1	515.25	3	504.00	503.00	-0.9	6,625	-0.01%
2021/12/10	5.1	510.18	1	508.00	513.00	4.1	6,655	0.06%
2021/12/09	1.1	509.04	1	518.00	510.00	0.1	6,733	0.00%
2021/12/08	1.1	514.46	1	519.00	514.00	0.1	6,765	0.00%
2021/12/07	4.1	517.46	0	0.00	513.00	4.1	6,754	0.06%
2021/12/06	3.1	537.90	1.1	530.24	530.00	2.1	6,728	0.03%
2021/12/03	7	540.29	7.3	535.95	546.00	-0.3	6,669	0.00%
2021/12/02	0	0.00	1	517.00	511.00	-1	6,555	-0.02%
2021/12/01	1	510.00	2	514.00	520.00	-1	6,539	-0.02%
2021/11/30	3	516.99	1	520.00	507.00	2	6,554	0.03%
2021/11/29	2	507.00	3	488.33	511.00	-1	6,550	-0.02%
2021/11/26	1	495.00	1	496.00	492.00	0	6,532	0.00%
2021/11/25	1.1	505.69	1	500.00	500.00	0.1	6,510	0.00%
2021/11/24	2	522.93	2	515.50	512.00	0	6,396	0.00%
2021/11/23	3	518.33	3.1	517.80	515.00	-0.1	6,404	0.00%
2021/11/22	2.2	510.95	0	0.00	512.00	2.2	6,408	0.03%
2021/11/19	6.1	526.20	2	528.50	520.00	4.1	6,369	0.06%
2021/11/18	3	539.33	3	542.67	537.00	0	6,323	0.00%
2021/11/17	3	538.66	14	535.00	532.00	-11	6,279	-0.17%
2021/11/16	2	541.04	1	557.00	539.00	1	6,234	0.02%
2021/11/15	3	555.00	2	555.50	553.00	1	6,192	0.02%
2021/11/12	1	551.00	14	556.21	550.00	-13	6,132	-0.21%
2021/11/11	4	542.75	10	549.30	538.00	-6	6,053	-0.10%
2021/11/10	7.1	542.82	1	529.00	535.00	6.1	5,973	0.10%
2021/11/09	12	537.00	12.1	551.35	547.00	-0.1	5,878	0.00%
2021/11/08	3	518.67	3	512.33	513.00	0	5,742	0.00%
2021/11/05	4.1	518.30	5	516.00	510.00	-0.9	5,728	-0.02%
2021/11/04	5.1	543.55	1	526.00	516.00	4.1	5,737	0.07%
2021/11/03	7	534.42	6	526.17	540.00	1	5,727	0.02%
2021/11/02	11	586.73	11	587.45	575.00	0	5,537	0.00%
2021/11/01	2	565.00	5	582.40	591.00	-3	5,400	-0.06%
2021/10/29	9	540.00	7	539.57	538.00	2	5,328	0.04%
2021/10/28	34	547.85	7	545.00	544.00	27	5,205	0.52%
2021/10/27	7	515.29	13	519.31	532.00	-6	4,986	-0.12%
2021/10/26	10	500.00	7	495.57	484.50	3	4,843	0.06%
2021/10/25	11	502.82	6	503.17	504.00	5	4,700	0.11%
2021/10/22	17	461.00	15	470.53	485.00	2	4,543	0.04%
2021/10/21	7	435.36	9	443.33	445.50	-2	4,271	-0.05%
2021/10/20	6	396.25	14	402.46	405.00	-8	4,118	-0.19%
2021/10/19	6	389.17	10	391.75	391.50	-4	4,153	-0.10%
2021/10/18	13	390.15	4	382.00	377.50	9	4,151	0.22%
2021/10/06	2	766.50	4	755.50	750.00	-2	4,104	-0.05%
2021/10/05	0	0.00	1	750.00	736.00	-1	4,111	-0.02%
2021/10/04	3	746.00	2	723.67	707.00	1	4,085	0.02%
2021/10/01	3	743.67	5	732.80	745.00	-2	4,049	-0.05%
2021/09/30	16	757.31	15	742.93	766.00	1	4,011	0.03%
2021/09/29	11	767.00	1	775.00	733.00	10	3,958	0.25%
2021/09/28	6	791.00	6	799.83	804.00	0	3,923	0.00%
2021/09/27	3	786.00	7	790.57	791.00	-4	3,890	-0.10%
2021/09/24	7	769.29	4	766.50	754.00	3	3,817	0.08%
2021/09/23	5	767.80	7.2	762.49	761.00	-2.2	3,792	-0.06%
2021/09/22	8.1	740.36	4	747.29	737.00	4	3,759	0.11%
2021/09/17	6	715.17	13	740.00	758.00	-7	3,732	-0.19%
2021/09/16	2	698.00	6	717.50	718.00	-4	3,622	-0.11%
2021/09/15	3	684.33	2	692.00	692.00	1	3,558	0.03%
2021/09/14	5	684.80	4	687.25	679.00	1	3,558	0.03%
2021/09/13	2	674.50	2	674.00	672.00	0	3,550	0.00%
2021/09/10	16	693.94	14	686.00	686.00	2	3,551	0.06%
2021/09/09	5	669.80	5	680.00	680.00	0	3,528	0.00%
2021/09/08	7	674.14	6	677.00	671.00	1	3,512	0.03%
2021/09/07	8	668.38	9	670.89	663.00	-1	3,469	-0.03%
2021/09/06	6	665.00	10	678.50	687.00	-4	3,473	-0.12%
2021/09/03	3	632.33	2	664.50	676.00	1	3,424	0.03%
2021/09/02	1	635.00	1	619.00	615.00	0	3,410	0.00%
2021/09/01	3	630.00	2.1	633.85	632.00	0.9	3,427	0.03%
2021/08/31	0	609.00	0	0.00	612.00	0	3,422	0.00%
2021/08/30	3.1	612.30	3	612.67	604.00	0.1	3,431	0.00%
2021/08/27	6	613.83	6	615.00	610.00	0	3,449	0.00%
2021/08/26	6	631.33	2.1	635.44	620.00	4	3,461	0.11%
2021/08/25	7	620.14	8	616.88	624.00	-1	3,425	-0.03%
2021/08/24	10.1	611.41	7	614.00	606.00	3.1	3,396	0.09%
2021/08/23	0	0.00	2	621.99	617.00	-2	3,386	-0.06%
2021/08/20	1	587.33	2	593.50	586.00	-1	3,370	-0.03%
2021/08/19	2	609.53	1	586.00	581.00	1	3,359	0.03%
2021/08/18	2	608.50	2	617.50	632.00	0	3,387	0.00%
2021/08/17	1	618.33	1	585.00	585.00	0	3,426	0.00%
2021/08/16	1	609.00	1	608.00	608.00	0	3,472	0.00%
2021/08/13	1	666.00	1	634.00	634.00	0	3,523	0.00%
2021/08/12	0	0.00	2	674.50	664.00	-2	3,550	-0.06%
2021/08/11	3.1	672.48	0.1	695.00	653.00	3	3,633	0.08%
2021/08/10	2	717.50	3	711.67	700.00	-1	3,653	-0.03%
2021/08/09	1	744.00	1	719.00	719.00	0	3,692	0.00%
2021/08/06	1	745.00	1.1	751.91	740.00	-0.1	3,707	0.00%
2021/08/05	3	737.00	3	747.00	756.00	0	3,775	0.00%
2021/08/04	4.1	766.74	1	752.00	743.00	3.1	3,898	0.08%
2021/08/03	5.2	793.64	6	779.50	794.00	-0.8	3,848	-0.02%
2021/08/02	1	766.00	1.1	777.47	778.00	-0.1	3,836	0.00%
2021/07/30	8	731.38	7	723.72	730.00	1	3,795	0.03%
2021/07/29	0	661.00	0.1	696.58	715.00	-0.1	3,754	0.00%
2021/07/28	1.1	691.56	1	651.00	650.00	0.1	3,760	0.00%
2021/07/27	1	740.00	1	709.09	709.00	0	3,771	0.00%
2021/07/26	0	716.00	0	0.00	715.00	0	3,744	0.00%
2021/07/22	1	731.00	5	728.60	723.00	-4	3,839	-0.10%
2021/07/21	3	736.33	2	735.00	716.00	1	3,835	0.03%
2021/07/20	4	738.50	4	735.25	708.00	0	3,804	0.00%
2021/07/19	3	777.00	2	776.50	773.00	1	3,759	0.03%
2021/07/16	1	761.00	1	773.01	754.00	0	3,760	0.00%
2021/07/15	2	782.50	2	778.50	768.00	0	3,722	0.00%
2021/07/14	1	723.33	3	725.34	740.00	-2	3,656	-0.05%
2021/07/13	2	716.50	4.5	730.47	739.00	-2.5	3,640	-0.07%
2021/07/12	0	0.00	3.6	670.94	672.00	-3.6	3,544	-0.10%
2021/07/09	0.2	615.45	0	0.00	611.00	0.2	3,524	0.01%
2021/07/08	0.2	632.50	0	0.00	630.00	0.2	3,561	0.01%
2021/07/07	0.2	632.67	0	0.00	631.00	0.2	3,607	0.00%
2021/07/06	1.2	662.91	0	0.00	640.00	1.2	3,691	0.03%
2021/07/05	2	656.50	1.2	660.25	660.00	0.8	3,765	0.02%
2021/07/02	0	0.00	3	618.67	632.00	-3	3,784	-0.08%
2021/07/01	2	633.00	1	616.00	616.00	1	3,814	0.03%
2021/06/30	1	631.00	1	634.00	634.00	0	3,902	0.00%
2021/06/29	0	628.00	0	0.00	624.00	0	3,955	0.00%
2021/06/28	0	605.00	0.1	639.00	639.00	0	4,023	0.00%
2021/06/25	0.1	625.00	0	0.00	620.00	0.1	4,110	0.00%
2021/06/24	0.1	633.07	0	0.00	632.00	0.1	4,301	0.00%
2021/06/22	0.1	644.36	0	0.00	621.00	0.1	4,534	0.00%
2021/06/21	0.1	659.83	0.1	662.00	651.00	0.1	4,574	0.00%
2021/06/18	2	682.50	1.1	672.00	671.00	1	4,639	0.02%
2021/06/17	0.1	672.00	0	675.00	675.00	0	4,711	0.00%
2021/06/16	0.1	677.00	1	668.14	668.00	-0.9	4,814	-0.02%
2021/06/15	0.1	689.00	0.3	688.80	694.00	-0.2	4,953	0.00%
2021/06/11	1.1	668.82	1	658.00	658.00	0.1	5,107	0.00%
2021/06/10	2.1	660.54	2	660.50	663.00	0.1	5,129	0.00%
2021/06/09	1.1	678.00	0	0.00	650.00	1.1	5,196	0.02%
2021/06/08	0.1	683.83	0	0.00	670.00	0.1	5,289	0.00%
2021/06/07	0	0.00	0.1	695.00	695.00	-0.1	5,344	0.00%
2021/06/04	0.1	691.63	0	0.00	691.00	0.1	5,394	0.00%
2021/06/03	1	704.00	1	711.00	720.00	0	5,445	0.00%
2021/06/02	0	0.00	1	710.30	693.00	-1	5,515	-0.02%
2021/06/01	1	721.00	0	0.00	713.00	1	5,559	0.02%
2021/05/31	0	716.00	1.1	713.33	716.00	-1	5,591	-0.02%
2021/05/28	2	706.00	2.1	701.05	695.00	-0.1	5,615	0.00%
2021/05/27	1	686.00	1	698.00	698.00	0	5,669	0.00%
2021/05/26	3	700.32	2	699.00	696.00	1	5,707	0.02%
2021/05/25	1	648.52	3	667.33	690.00	-2	5,688	-0.03%
2021/05/24	2	606.50	3	615.33	634.00	-1	5,642	-0.02%
2021/05/21	7	612.71	6	618.46	603.00	1	5,628	0.02%
2021/05/20	1	575.00	1	583.00	588.00	0	5,626	0.00%
2021/05/19	6	562.01	7	563.86	575.00	-1	5,660	-0.02%
2021/05/18	1	563.00	1	568.00	569.00	0	5,717	0.00%
2021/05/17	0	0.00	5	534.00	518.00	-5	5,778	-0.09%
2021/05/14	0	582.50	0	0.00	573.00	0	5,769	0.00%
2021/05/13	7	622.92	5	610.00	592.00	2	5,787	0.03%
2021/05/12	3	616.00	2	596.50	626.00	1	5,816	0.02%
2021/05/11	2	634.00	1	604.00	600.00	1	5,804	0.02%
2021/05/10	2	653.00	2	659.50	664.00	0	5,907	0.00%
2021/05/07	3	637.00	2	656.47	656.00	1	6,009	0.02%
2021/05/06	2	626.50	5	599.16	609.00	-3	6,149	-0.05%
2021/05/05	0.1	614.00	3	620.33	614.00	-2.9	6,228	-0.05%
2021/05/04	2	668.00	2	643.37	639.00	0	6,308	0.00%
2021/05/03	3.1	715.36	2	727.77	699.00	1.1	6,363	0.02%
2021/04/29	5	797.16	4.1	810.67	776.00	0.9	6,483	0.01%
2021/04/28	2	753.50	1	752.00	752.00	1	6,534	0.02%
2021/04/27	0	0.00	1	754.42	743.00	-1	6,618	-0.02%
2021/04/26	2	741.00	0	755.00	735.00	2	6,656	0.03%
2021/04/23	2	738.03	2	745.50	747.00	0	6,723	0.00%
2021/04/22	3.1	735.90	4.1	731.43	726.00	-1.1	6,844	-0.02%
2021/04/21	4	719.50	2.1	723.57	725.00	1.9	6,931	0.03%
2021/04/20	3.1	728.47	2	720.52	715.00	1.1	6,989	0.02%
2021/04/19	0.1	722.00	0	710.00	721.00	0.1	7,033	0.00%
2021/04/16	2.2	756.98	3	747.00	731.00	-0.9	7,048	-0.01%
2021/04/15	1	771.89	1	754.00	750.00	0	7,108	0.00%
2021/04/14	3.1	750.32	3.1	755.51	756.00	0	7,234	0.00%
2021/04/13	1.1	762.91	1.1	772.81	736.00	0	7,384	0.00%
2021/04/12	5.1	778.51	3	800.00	750.00	2.1	7,378	0.03%
2021/04/09	4.1	837.20	2	840.00	792.00	2.1	7,328	0.03%
2021/04/08	10	875.30	11	879.82	880.00	-1	7,242	-0.01%
2021/04/07	10	876.50	10	887.90	872.00	0	7,215	0.00%
2021/04/06	13	907.62	9	908.11	886.00	4	7,193	0.06%
2021/04/01	11	880.73	10	886.40	879.00	1	7,169	0.01%
2021/03/31	7	887.14	7	891.57	870.00	0	7,138	0.00%
2021/03/30	10	906.60	10	911.10	905.00	0	7,063	0.00%
2021/03/29	15	865.27	14	867.14	889.00	1	6,964	0.01%
2021/03/26	12	846.42	22	848.14	872.00	-10	6,769	-0.15%
2021/03/25	15	783.20	13	789.54	793.00	2	6,581	0.03%
2021/03/24	13	774.54	13	770.85	777.00	0	6,527	0.00%
2021/03/23	15	783.73	14	773.14	774.00	1	6,484	0.02%
2021/03/22	13	782.54	13	772.23	766.00	0	6,448	0.00%
2021/03/19	6	769.58	5	800.00	780.00	1	6,378	0.02%
2021/03/18	12	850.42	8	847.63	818.00	4	6,278	0.06%
2021/03/17	7	821.57	9	808.02	847.00	-2	6,144	-0.03%
2021/03/16	7	776.71	7.1	786.64	770.00	-0.1	5,955	0.00%
2021/03/15	5	793.80	3	785.00	778.00	2	5,936	0.03%
2021/03/12	4	771.25	5	778.39	781.00	-1	5,865	-0.02%
2021/03/11	10	682.80	10.3	693.18	743.00	-0.3	5,754	-0.01%
2021/03/10	12	682.92	11	686.45	676.00	1	5,705	0.02%
2021/03/09	7	660.00	8	661.50	673.00	-1	5,667	-0.02%
2021/03/08	1	654.00	0.1	674.17	654.00	0.9	5,646	0.02%
2021/03/05	11	623.55	13	636.69	653.00	-2	5,621	-0.04%
2021/03/04	7	637.86	7	644.57	636.00	0	5,672	0.00%
2021/03/03	16	646.19	24	645.33	648.00	-8	5,672	-0.14%
2021/03/02	8	680.52	0	0.00	646.00	8	5,630	0.14%
2021/02/26	3	675.00	3	680.00	662.00	0	5,618	0.00%
2021/02/25	0.1	710.05	0.1	735.00	704.00	0.1	5,615	0.00%
2021/02/24	2.2	729.58	4	716.00	707.00	-1.9	5,727	-0.03%
2021/02/23	2.1	747.91	1	741.00	742.00	1.1	5,844	0.02%
2021/02/22	5	769.00	4	770.75	760.00	1	5,942	0.02%
2021/02/19	1	755.00	0	0.00	750.00	1	5,908	0.02%
2021/02/18	8	776.13	5	789.80	770.00	3	5,889	0.05%
2021/02/17	2.1	716.70	8	740.75	747.00	-5.9	5,819	-0.10%
2021/02/05	2	701.00	3	692.00	686.00	-1	5,745	-0.02%
2021/02/04	1	680.00	1	686.00	694.00	0	5,759	0.00%
2021/02/03	4	706.75	2	714.50	694.00	2	5,733	0.03%
2021/02/02	4	704.50	3.1	698.68	698.00	0.9	5,688	0.02%
2021/02/01	1	658.00	1	658.00	658.00	0	5,639	0.00%
2021/01/29	1	702.00	1	669.00	669.00	0	5,574	0.00%
2021/01/28	4	721.25	2	689.50	681.00	2	5,451	0.04%
2021/01/27	7	693.43	10	701.40	724.00	-3	5,249	-0.06%
2021/01/26	5	706.00	2	695.50	659.00	3	5,115	0.06%
2021/01/25	4	725.19	1	724.08	703.00	3	4,995	0.06%
2021/01/22	4	708.51	5	746.60	750.00	-1	4,872	-0.02%
2021/01/21	8	638.38	12.1	656.70	682.00	-4.1	4,712	-0.09%
2021/01/20	6.1	615.03	7	607.29	620.00	-0.9	4,559	-0.02%
2021/01/19	4	628.25	3	633.33	625.00	1	4,498	0.02%
2021/01/18	9	619.67	9	623.22	629.00	0	4,433	0.00%
2021/01/15	3	623.00	6.1	621.74	612.00	-3.1	4,334	-0.07%
2021/01/14	3.1	616.72	6	635.50	638.00	-3	4,174	-0.07%
2021/01/13	3	557.00	3	561.00	583.00	0	4,006	0.00%
2021/01/12	2	529.00	0	0.00	530.00	2	3,913	0.05%
2021/01/11	0	0.00	2.2	529.30	530.00	-2.2	3,853	-0.06%
2021/01/08	3.1	503.08	2	510.76	497.50	1	3,790	0.03%
2021/01/07	4	488.50	3.2	492.60	495.00	0.8	3,705	0.02%
2021/01/06	3	455.83	8	469.75	479.50	-5	3,575	-0.14%
2021/01/05	1	443.00	1	448.00	437.00	0	3,391	0.00%
2021/01/04	2	436.75	2	441.00	432.00	0	3,375	0.00%
2020/12/31	1	431.50	0	0.00	425.50	1	3,388	0.03%
2020/12/30	1	423.59	2	431.75	432.00	-1	3,403	-0.03%
2020/12/28	0.1	429.00	0	423.00	427.50	0	3,397	0.00%
2020/12/25	2	403.00	3	397.17	405.00	-1	3,351	-0.03%
2020/12/24	1	400.00	1	393.50	393.00	0	3,351	0.00%
2020/12/23	1	393.50	1	382.00	399.50	0	3,389	0.00%
2020/12/21	1	392.00	1	390.50	390.50	0	3,498	0.00%
2020/12/18	2	407.00	1	407.50	390.50	1	3,574	0.03%
2020/12/17	1	408.00	1	406.00	397.50	0	3,627	0.00%
2020/12/16	0	0.00	0	411.50	407.50	0	3,731	0.00%
2020/12/15	1	393.00	1	397.93	389.50	0	3,794	0.00%
2020/12/14	1	407.96	1	403.50	397.50	0	3,829	0.00%
2020/12/11	1	427.00	2	417.23	409.00	-1	3,941	-0.03%
2020/12/10	1	424.00	1	416.00	420.00	0	3,969	0.00%
2020/12/09	2	433.25	1.1	435.00	425.00	0.9	4,058	0.02%
2020/12/08	0.1	428.50	1	430.00	430.00	-0.9	4,043	-0.02%
2020/12/07	1	416.50	0	412.50	413.50	1	4,044	0.02%
2020/12/03	1	425.50	0	0.00	416.00	1	4,058	0.02%
2020/12/02	1	429.50	1	423.50	429.00	0	4,060	0.00%
2020/12/01	4	445.13	6	424.92	426.00	-2	4,052	-0.05%
2020/11/30	3	452.33	2	450.25	456.00	1	4,005	0.02%
2020/11/27	3	434.00	4	434.25	436.00	-1	3,909	-0.03%
2020/11/26	0	420.00	0	0.00	423.50	0	3,889	0.00%
2020/11/25	2	423.50	3	424.67	412.00	-1	3,879	-0.03%
2020/11/24	8	427.88	6	429.25	423.00	2	3,898	0.05%
2020/11/23	8.1	443.50	10	442.80	430.50	-1.9	3,863	-0.05%
2020/11/20	6	416.75	6	418.58	430.00	0	3,732	0.00%
2020/11/19	6.2	393.09	0	0.00	392.50	6.2	3,611	0.17%
2020/11/17	3	371.50	3	369.17	358.00	0	3,563	0.00%
2020/11/16	2	369.00	2	365.25	371.50	0	3,583	0.00%
2020/11/13	2	350.75	4	350.00	356.50	-2	3,617	-0.06%
2020/11/11	1	339.50	2	344.00	340.50	-1	3,598	-0.03%
2020/11/10	2	354.00	2	330.50	331.50	0	3,596	0.00%
2020/11/09	2	346.75	1	358.50	358.50	1	3,548	0.03%
2020/11/06	1	334.50	0	0.00	326.00	1	3,483	0.03%
2020/11/04	0	0.00	1	307.50	310.00	-1	3,451	-0.03%
2020/11/02	4	297.75	4	300.13	298.50	0	3,539	0.00%
2020/10/30	2	306.50	1	301.50	301.00	1	3,570	0.03%
2020/10/29	1	301.00	2	302.25	310.50	-1	3,620	-0.03%
2020/10/28	1	307.50	1	307.00	304.00	0	3,671	0.00%
2020/10/27	4	295.00	4	300.63	314.50	0	3,754	0.00%
2020/10/26	2	316.50	0	0.00	303.00	2	3,855	0.05%
2020/10/22	1	314.50	1	312.00	312.00	0	3,971	0.00%
2020/10/21	2	316.00	4	316.13	315.50	-2	4,024	-0.05%
2020/10/20	1	312.50	3	313.50	315.50	-2	4,069	-0.05%
2020/10/16	0	0.00	9	315.28	310.00	-9	4,180	-0.22%
2020/10/15	1	319.50	2	322.00	323.00	-1	4,264	-0.02%
2020/10/14	2	328.25	1	328.00	324.00	1	4,365	0.02%
2020/10/13	1	327.50	1	331.50	330.00	0	4,424	0.00%
2020/10/12	4	334.25	2	334.00	331.00	2	4,528	0.04%
2020/10/08	5	347.30	2	347.00	337.50	3	4,608	0.07%
2020/10/07	1	342.50	4	335.13	341.00	-3	4,665	-0.06%
2020/10/06	3	338.83	0	0.00	332.00	3	4,726	0.06%
2020/10/05	2	329.50	2	333.00	335.00	0	4,736	0.00%
2020/09/30	1	325.50	2	320.50	329.00	-1	4,711	-0.02%
2020/09/29	2	328.50	2	327.00	321.50	0	4,685	0.00%
2020/09/28	3	334.00	1	342.50	327.00	2	4,649	0.04%
2020/09/25	24	349.13	23	344.74	333.50	1	4,594	0.02%
2020/09/24	2	349.25	2	348.25	342.00	0	4,515	0.00%
2020/09/23	3	362.50	4	369.88	360.00	-1	4,459	-0.02%
2020/09/22	21	373.38	17	366.47	357.00	4	4,378	0.09%
2020/09/21	3	384.83	3	386.00	385.00	0	4,312	0.00%
2020/09/18	8	360.88	13	363.77	375.00	-5	4,200	-0.12%
2020/09/17	8	359.75	6	356.25	354.50	2	4,108	0.05%
2020/09/16	12	350.50	11	357.45	354.00	1	4,166	0.02%
2020/09/15	13	346.73	12	339.54	342.50	1	4,139	0.02%
2020/09/14	4	332.50	4	341.50	352.00	0	4,083	0.00%
2020/09/11	1	316.50	3	325.00	326.00	-2	3,975	-0.05%
2020/09/10	17	322.85	17	315.18	315.00	0	3,934	0.00%
2020/09/09	7	311.86	7	314.00	325.00	0	3,892	0.00%
2020/09/08	8	314.94	8	320.38	317.00	0	3,867	0.00%
2020/09/07	4	323.88	1	310.00	312.00	3	3,822	0.08%
2020/09/04	5	310.00	5	317.60	323.50	0	3,791	0.00%
2020/09/03	6	316.58	6	313.75	316.00	0	3,744	0.00%
2020/09/02	11	324.14	11	315.09	314.00	0	3,715	0.00%
2020/08/31	1	318.00	1	321.00	316.00	0	3,770	0.00%
2020/08/28	0	0.00	1	329.50	324.50	-1	3,975	-0.03%
2020/08/27	2	316.00	1	324.50	308.00	1	4,101	0.02%
2020/08/25	1	324.00	0	0.00	329.50	1	4,121	0.02%
2020/08/24	1	340.00	1	337.50	336.00	0	4,121	0.00%
2020/08/21	15	307.67	16	313.31	326.00	-1	4,064	-0.02%
2020/08/19	4	324.63	2	318.50	327.50	2	3,998	0.05%
2020/08/18	7	332.00	1	343.00	332.00	6	3,930	0.15%
2020/08/17	1	376.50	1.1	382.18	368.50	-0.1	3,923	0.00%
2020/08/14	0	0.00	1	379.50	396.00	-1	3,926	-0.03%
2020/08/11	2	409.00	0	0.00	392.00	2	3,918	0.05%
2020/08/10	1	452.50	1	459.00	436.50	0	3,890	0.00%
2020/08/07	2	447.50	0	0.00	442.50	2	3,908	0.05%
2020/08/06	2	476.75	0	0.00	452.50	2	3,889	0.05%
2020/08/04	5	442.70	7	444.93	436.50	-2	3,860	-0.05%
2020/07/31	2	447.50	1	449.00	444.50	1	3,846	0.03%
2020/07/30	1	434.00	3	433.83	436.50	-2	3,767	-0.05%
2020/07/29	3	376.83	4	388.25	410.50	-1	3,650	-0.03%
2020/07/28	4	391.38	4	384.13	373.50	0	3,960	0.00%
2020/07/27	2	408.75	2	405.50	409.00	0	4,160	0.00%
2020/07/24	8	406.13	6	402.00	405.00	2	4,314	0.05%
2020/07/23	3	430.67	2	424.75	421.50	1	4,535	0.02%
2020/07/22	5	420.50	3	419.00	426.50	2	4,728	0.04%
2020/07/21	3	402.50	5	413.00	409.00	-2	4,850	-0.04%
2020/07/20	3	358.17	3	370.00	383.00	0	4,981	0.00%
2020/07/17	1	398.00	1	378.00	372.50	0	5,000	0.00%
2020/07/16	7	393.50	7	399.64	413.50	0	4,993	0.00%
2020/07/15	3	428.45	1	455.50	394.50	2	4,923	0.04%
2020/07/14	4	476.25	2	497.50	436.50	2	4,931	0.04%
2020/07/13	1	405.00	1	468.00	485.00	0	4,890	0.00%
2020/07/10	3	444.33	1	466.00	441.00	2	4,899	0.04%
2020/07/09	1	490.00	0	0.00	490.00	1	4,924	0.02%
2020/07/07	0	0.00	0.3	495.00	495.00	-0.3	5,062	-0.01%
2020/07/06	4	550.00	0	550.00	550.00	4	5,140	0.08%
2020/07/03	2	492.50	0	0.00	507.00	2	5,240	0.04%
2020/07/01	0	0.00	0	420.50	420.00	0	5,353	0.00%
2020/06/30	1	404.50	0	0.00	404.50	1	5,367	0.02%
2020/06/29	0	0.00	1	450.49	449.00	-1	5,387	-0.02%
2020/06/23	3	446.67	3	446.34	453.50	0	5,529	0.00%
2020/06/22	3	401.50	2	403.50	412.50	1	5,502	0.02%
2020/06/05	1	272.99	8	271.75	271.50	-7	6,129	-0.11%
2020/06/04	8	285.13	10	284.45	286.50	-2	6,105	-0.03%
2020/06/03	9	267.22	10	267.90	273.50	-1	5,949	-0.02%
2020/06/02	0	0.00	4	249.00	249.00	-4	5,800	-0.07%
2020/06/01	0	0.00	3	221.83	226.50	-3	5,834	-0.05%
2020/05/29	5	208.00	2	209.00	206.00	3	5,830	0.05%
2020/05/28	1	204.00	4	209.50	215.00	-3	5,847	-0.05%
2020/05/27	2	204.25	0	0.00	205.50	2	5,907	0.03%
2020/05/26	4	205.63	5	206.80	207.00	-1	5,975	-0.02%
2020/05/25	1	217.00	0	0.00	214.00	1	6,207	0.02%
2020/05/22	4	216.63	0	0.00	207.00	4	6,265	0.06%
2020/05/21	2	207.25	1	215.00	215.00	1	6,264	0.02%
2020/05/20	4	220.13	2	217.25	216.50	2	6,313	0.03%
2020/05/19	2	226.00	2	226.25	216.00	0	6,431	0.00%
2020/05/18	2	229.75	0	0.00	223.00	2	6,386	0.03%
2020/05/15	0	0.00	1	235.50	238.00	-1	6,413	-0.02%
2020/05/14	0	0.00	2	227.75	226.00	-2	6,430	-0.03%
2020/05/13	0	0.00	2	215.00	219.50	-2	6,444	-0.03%
2020/05/12	1	208.00	0	0.00	212.00	1	6,472	0.02%
2020/05/11	1	190.00	0	0.00	207.50	1	6,477	0.02%
2020/05/08	5	228.00	2	233.75	197.00	3	6,490	0.05%
2020/05/07	0	0.00	4	213.88	218.50	-4	6,493	-0.06%
2020/05/05	1	193.00	2	197.00	194.00	-1	6,543	-0.02%
2020/05/04	21	201.26	15	200.83	195.00	6	6,577	0.09%
2020/04/30	7	187.36	8	190.75	195.00	-1	6,222	-0.02%
2020/04/29	8	169.19	9	176.11	177.50	-1	6,001	-0.02%
2020/04/28	12	169.96	8	164.75	167.50	4	5,858	0.07%
2020/04/27	6	152.33	5	154.80	159.50	1	5,622	0.02%
2020/04/24	7	138.36	7	141.14	145.00	0	5,461	0.00%
2020/04/23	4	131.50	6	133.42	134.00	-2	5,351	-0.04%
2020/04/22	11	124.05	17	126.94	129.50	-6	5,160	-0.12%
2020/04/21	9	122.39	3	125.17	118.00	6	5,121	0.12%
2020/04/20	1	123.00	0	0.00	124.00	1	5,082	0.02%
2020/04/17	8	123.81	10	126.00	126.00	-2	5,033	-0.04%
2020/04/16	6	119.17	9	121.50	121.50	-3	4,954	-0.06%
2020/04/15	5	119.40	1	117.50	116.00	4	4,911	0.08%
2020/04/14	2	112.75	10	111.00	114.00	-8	4,824	-0.17%
2020/04/13	10	102.20	9	100.83	104.00	1	4,782	0.02%
2020/04/10	8	100.31	0	0.00	97.70	8	4,690	0.17%
2020/04/09	1	104.00	0	0.00	97.50	1	4,661	0.02%
2020/04/01	1	87.00	1	88.20	87.80	0	4,448	0.00%
2020/03/30	0	86.20	0	0.00	86.20	0	4,410	0.00%
2020/03/27	2	95.35	2	89.45	87.50	0	4,383	0.00%
2020/03/25	0	87.50	0	0.00	87.00	0	4,228	0.00%
2020/03/17	0	82.80	0	0.00	83.10	0	3,969	0.00%
2020/03/16	3	101.25	4	101.23	90.10	-1	3,909	-0.03%
2020/03/13	2	97.90	5	97.00	98.20	-3	3,824	-0.08%
2020/03/12	2	113.00	1	108.50	107.00	1	3,756	0.03%
2020/03/11	5	123.00	2	118.00	118.00	3	3,677	0.08%
2020/03/10	6	126.33	7	129.00	131.00	-1	3,706	-0.03%
2020/03/09	2	125.50	1	123.50	124.50	1	3,694	0.03%
2020/03/06	4	137.38	4	135.75	136.00	0	3,655	0.00%
2020/03/04	2	127.25	2	129.75	126.50	0	3,567	0.00%
2020/03/03	2	136.00	2	133.00	133.00	0	3,506	0.00%
2020/03/02	2	128.75	6	123.02	128.00	-4	3,423	-0.12%
2020/02/27	1	132.50	1	139.00	126.50	0	3,322	0.00%
2020/02/26	2	140.75	5	136.20	137.50	-3	3,207	-0.09%
2020/02/25	6	132.67	7	134.00	138.00	-1	2,929	-0.03%
2020/02/24	4	122.75	21	123.60	125.50	-17	2,808	-0.61%
2020/02/21	10	126.80	4	127.50	126.50	6	2,754	0.22%
2020/02/20	6	122.50	7	124.14	123.00	-1	2,624	-0.04%
2020/02/18	11	118.27	3	116.67	115.00	8	2,434	0.33%
2020/02/17	0	0.00	1	115.50	115.50	-1	2,364	-0.04%
2020/02/14	0	0.00	3	115.50	115.50	-3	2,307	-0.13%
2020/02/13	11	107.77	2	106.00	105.50	9	2,239	0.40%
2020/02/12	3	104.50	2	103.50	104.00	1	2,185	0.05%
2020/02/11	2	102.50	2	103.00	103.00	0	2,146	0.00%
2020/02/10	3	102.50	2	100.75	100.50	1	2,069	0.05%
2020/02/07	5	113.50	1	118.00	111.50	4	1,983	0.20%
2020/02/06	3	119.83	2	123.50	123.50	1	1,907	0.05%
2020/02/05	1	112.00	1	120.50	118.50	0	1,842	0.00%
2020/02/04	1	111.50	1	111.50	111.50	0	1,758	0.00%
2020/02/03	0	0.00	0	111.50	111.50	0	1,721	0.00%
2020/01/31	1	104.00	6	105.17	109.00	-5	1,672	-0.30%
2020/01/20	4	120.25	5	120.50	122.00	-1	1,545	-0.06%
2020/01/17	1	116.50	1	115.00	118.50	0	1,446	0.00%
2020/01/16	0	0.00	4.3	106.96	108.00	-4.3	1,328	-0.33%
2020/01/15	9	100.26	3	100.33	98.50	6	1,270	0.47%
2020/01/14	2	92.80	6	95.25	98.70	-4	1,158	-0.35%
2020/01/13	0	0.00	1	89.50	89.80	-1	1,103	-0.09%
2020/01/09	2	88.75	4	89.00	92.00	-2	1,044	-0.19%
2020/01/07	0	0.00	2	87.50	89.00	-2	981	-0.20%
2020/01/06	0	0.00	0	86.30	86.40	0	954	0.00%
2020/01/02	5	89.28	0	0.00	87.80	5	918	0.54%
2019/12/25	0	0.00	1	88.10	87.20	-1	794	-0.13%
2019/12/24	1	87.60	0	0.00	87.90	1	770	0.13%
2019/12/23	0	0.00	8	82.10	82.00	-8	747	-1.07%
2019/12/17	1	89.00	1	87.10	91.50	0	665	0.00%
2019/12/11	2	82.30	0	84.00	84.40	2	577	0.34%
2019/12/10	1	79.00	0	0.00	79.40	1	545	0.18%
2019/12/09	3	79.70	0	0.00	80.20	3	527	0.57%
2019/12/06	2	80.65	1	75.10	79.50	1	504	0.20%
2019/12/05	6	72.05	3	73.20	75.10	3	469	0.64%
2019/12/04	7	67.99	7	68.59	68.30	0	351	0.00%
2019/12/03	5	61.80	5	63.60	64.20	0	263	0.00%
2019/10/17	0	0.00	6	50.00	48.40	-6	149	-4.01%
2019/07/12	0	0.00	0.1	40.55	40.55	-0.1	158	-0.06%
2019/06/17	0.1	36.20	0	0.00	36.30	0.1	152	0.07%
2019/05/16	0	0.00	2	34.80	36.40	-2	185	-1.08%
2019/05/15	2	33.95	1	35.56	34.80	1	193	0.49%
2019/03/08	0	0.00	1	45.00	45.30	-1	277	-0.36%
2019/02/22	1	48.40	0	0.00	48.20	1	282	0.35%
2019/02/18	0	0.00	2	48.15	47.55	-2	284	-0.70%
2019/02/15	2	47.35	23	49.20	47.50	-21	282	-7.42%
2019/02/14	17	50.65	0	0.00	50.50	17	272	6.24%
2019/02/13	6	51.48	13	50.33	51.00	-7	268	-2.61%
2019/01/30	9	48.98	0	0.00	49.10	9	249	3.60%
2019/01/25	1	50.30	0	0.00	50.00	1	257	0.39%
2019/01/22	0.1	50.50	0	0.00	50.60	0.1	257	0.04%
2019/01/18	4	50.50	0	0.00	49.50	4	229	1.74%
2019/01/17	0	0.00	14	46.29	49.50	-14	188	-7.43%
2019/01/16	14	44.82	0	0.00	45.00	14	179	7.80%
2018/12/18	0	0.00	0	45.60	45.50	0	245	-0.02%
2018/11/30	1	50.50	0	0.00	49.85	1	273	0.36%
2018/10/30	0	0.00	1	41.40	41.95	-1	291	-0.34%
2018/10/25	0	0.00	1	40.85	40.70	-1	282	-0.35%
2018/09/11	0	0.00	2	58.52	59.80	-2	190	-1.06%
2018/09/07	1	62.10	0	0.00	61.10	1	184	0.54%
2018/09/05	0	0.00	1	66.00	66.00	-1	183	-0.54%
2018/08/27	1	64.10	0	0.00	67.50	1	196	0.51%
2018/08/21	0	0.00	1	65.90	67.60	-1	222	-0.45%
2018/08/20	1	62.00	0	0.00	65.40	1	220	0.45%
2018/07/18	2	87.10	2	85.80	85.90	0	376	0.00%
2018/06/28	0	0.00	0	93.00	85.50	0	529	0.00%
2018/06/26	0	85.50	0	0.00	85.50	0	577	0.00%
2018/06/25	0	0.00	0	96.60	87.20	0	598	0.00%
2018/06/19	0	0.00	0.1	91.00	88.90	-0.1	790	-0.02%
2018/06/11	6	88.00	0	0.00	88.00	6	1,135	0.53%
2018/05/31	0	0.00	3	90.90	89.50	-3	1,470	-0.20%
2018/05/30	0	0.00	6	90.00	90.10	-6	1,472	-0.41%
2018/05/29	6	87.00	0	0.00	87.10	6	1,472	0.41%
2018/05/23	1	90.30	0	0.00	89.90	1	1,527	0.07%
2018/05/21	1	91.30	1	90.80	90.80	0	1,528	0.00%
2018/05/18	0	0.00	1	87.20	88.10	-1	1,505	-0.07%
2018/05/16	1	86.50	1	87.50	87.50	0	1,512	0.00%
2018/05/14	1	86.50	0	0.00	86.00	1	1,530	0.07%
2018/04/26	0	0.00	1	79.00	79.00	-1	1,562	-0.06%
2018/04/17	1	90.50	0	0.00	90.00	1	1,518	0.07%
2018/04/11	1	91.80	0	0.00	93.10	1	1,512	0.07%
2018/04/09	0	97.60	0	0.00	98.00	0	1,507	0.00%
2018/04/02	0	0.00	2	102.50	104.00	-2	1,527	-0.13%
2018/03/27	1	104.96	0	0.00	102.00	1	1,577	0.06%
2018/03/23	1	101.50	0	0.00	97.80	1	1,592	0.06%
2018/03/22	0	0.00	145	105.00	105.00	-145	1,547	-9.37%	大賣/鉅額交易
2018/03/20	0	0.00	1	121.00	117.00	-1	1,455	-0.07%
2018/03/16	156	114.55	15	113.47	117.50	141	1,322	10.66%	大買/鉅額交易
2018/03/09	1	105.50	0	0.00	101.50	1	1,174	0.09%
2018/03/08	0	0.00	1	108.50	108.50	-1	1,083	-0.09%
2018/03/07	13	99.00	13	99.20	99.00	0	1,046	0.00%
2018/03/06	1	101.50	0	0.00	101.50	1	995	0.10%
2018/02/26	0	0.00	0	96.00	96.00	0	903	0.00%
2018/02/02	1	96.80	0	0.00	93.40	1	815	0.12%
2018/02/01	0	0.00	3	90.90	97.00	-3	796	-0.38%