愛普* (6531)-第一金-路竹券商分點個股進出

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
383.0
漲跌
▼1.0
漲幅
-0.26%
成交量
2,370張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

愛普* (6531)籌碼相關－第一金-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	380.96	1	385.00	383.00	-1	4,559	-0.02%
2024/04/16	11.1	386.38	0	384.00	384.00	11.1	4,578	0.24%
2024/04/15	0.2	376.67	1	375.50	376.50	-0.8	4,570	-0.02%
2024/04/12	1.1	388.45	2	388.75	388.00	-0.9	4,622	-0.02%
2024/04/11	1.1	390.65	0.2	399.50	395.00	0.9	4,776	0.02%
2024/04/10	1	394.50	1	398.50	398.50	0	4,801	0.00%
2024/04/09	3.2	398.70	1	395.00	395.00	2.2	4,875	0.04%
2024/04/08	1.2	401.61	0	0.00	402.00	1.2	4,896	0.02%
2024/04/03	0.3	409.20	0	415.00	412.00	0.2	4,898	0.01%
2024/04/02	1	414.50	1	407.00	408.00	0	4,923	0.00%
2024/04/01	0.1	410.50	0	409.50	408.00	0.1	4,955	0.00%
2024/03/29	1	396.65	4.3	401.01	401.50	-3.3	4,973	-0.07%
2024/03/28	0	390.00	0	0.00	388.00	0	4,987	0.00%
2024/03/27	1.1	393.86	0	0.00	392.00	1.1	5,034	0.02%
2024/03/26	3	399.00	1	409.50	394.00	2	5,043	0.04%
2024/03/25	2.1	409.76	2	410.50	405.00	0.1	5,038	0.00%
2024/03/22	3.3	408.25	1	411.50	405.00	2.3	5,059	0.04%
2024/03/21	1.1	399.45	1	401.50	405.50	0.1	5,066	0.00%
2024/03/20	1	396.51	1	406.00	395.00	0	5,142	0.00%
2024/03/19	2	402.25	1	408.00	402.50	1	5,223	0.02%
2024/03/18	1	407.50	0	412.50	407.00	1	5,232	0.02%
2024/03/14	3	411.33	4	408.88	404.50	-1	5,365	-0.02%
2024/03/13	1.1	409.19	0.1	412.00	405.00	1	5,337	0.02%
2024/03/12	10.2	433.28	6.1	434.64	431.50	4.1	5,314	0.08%
2024/03/11	5	440.00	0	447.50	443.00	5	5,379	0.09%
2024/03/08	2	436.51	3	436.43	431.00	-1	5,373	-0.02%
2024/03/07	5.1	446.44	6	448.51	435.00	-0.9	5,403	-0.02%
2024/03/06	10.3	461.36	2	451.50	450.00	8.3	5,385	0.15%
2024/03/05	2.1	490.71	1	480.50	490.00	1.1	5,289	0.02%
2024/03/04	6	493.08	5.1	492.64	491.50	0.9	5,354	0.02%
2024/03/01	3	477.52	14.2	471.98	477.50	-11.1	5,262	-0.21%
2024/02/29	3.1	440.32	6.1	445.02	455.00	-3	5,158	-0.06%
2024/02/27	7.1	439.50	6	440.58	438.00	1.1	5,104	0.02%
2024/02/26	0.1	440.43	0	440.06	436.50	0.1	5,085	0.00%
2024/02/23	6.1	448.60	7	442.29	439.50	-0.9	5,116	-0.02%
2024/02/22	9.3	456.10	2	451.00	450.00	7.3	5,122	0.14%
2024/02/21	0	468.00	0	0.00	464.00	0	5,064	0.00%
2024/02/20	7.3	471.46	1.1	472.38	470.50	6.2	5,206	0.12%
2024/02/19	1.1	472.07	0	0.00	470.00	1.1	5,224	0.02%
2024/02/16	5.1	480.42	2	482.50	480.00	3	5,375	0.06%
2024/02/15	4.2	484.32	5	482.30	483.50	-0.8	5,427	-0.02%
2024/02/05	2.2	500.27	0	0.00	497.00	2.2	5,456	0.04%
2024/02/02	2.1	522.90	1.3	529.38	518.00	0.8	5,458	0.01%
2024/02/01	2.2	517.87	2	519.50	517.00	0.2	5,464	0.00%
2024/01/31	0.1	523.57	0.1	528.00	523.00	0	5,549	0.00%
2024/01/30	1.1	524.87	2.1	526.49	523.00	-1	5,604	-0.02%
2024/01/29	1.1	489.38	4.1	504.69	519.00	-3.1	5,712	-0.05%
2024/01/26	3	493.67	1	498.00	490.50	2	5,994	0.03%
2024/01/25	2.1	497.62	1	495.00	494.00	1.1	6,221	0.02%
2024/01/24	9.1	505.59	12	506.50	498.00	-2.9	6,216	-0.05%
2024/01/23	9	520.89	1	520.00	520.00	8	6,214	0.13%
2024/01/22	1	530.00	2	532.00	526.00	-1	6,250	-0.02%
2024/01/19	4	520.00	2	519.00	519.00	2	6,245	0.03%
2024/01/18	3.2	528.04	2	518.00	516.00	1.2	6,244	0.02%
2024/01/17	4	535.20	4	534.50	534.00	0	6,280	0.00%
2024/01/16	3	538.67	3	543.33	544.00	0	6,243	0.00%
2024/01/15	1.2	519.51	2	528.58	539.00	-0.9	6,189	-0.01%
2024/01/12	4	513.00	6.3	515.81	514.00	-2.3	6,097	-0.04%
2024/01/11	6	495.42	6	496.59	497.50	0	5,954	0.00%
2024/01/10	2	482.50	2.1	490.22	489.00	-0.1	5,980	0.00%
2024/01/09	2	491.00	2	486.75	485.00	0	6,081	0.00%
2024/01/08	1.2	490.28	1	486.00	484.50	0.2	6,191	0.00%
2024/01/05	1	485.50	5.1	482.10	498.00	-4.1	6,207	-0.07%
2024/01/04	0.1	465.00	0	0.00	467.00	0.1	6,150	0.00%
2024/01/03	1	473.46	3	469.81	472.00	-2	6,226	-0.03%
2024/01/02	1	457.61	0	470.00	459.50	1	6,177	0.02%
2023/12/29	0	469.00	2	469.00	469.00	-2	6,217	-0.03%
2023/12/28	5	466.61	1	466.00	465.50	4	6,290	0.06%
2023/12/27	1	464.00	1	468.00	472.00	0	6,397	0.00%
2023/12/26	4	460.50	5.3	460.22	462.00	-1.3	6,452	-0.02%
2023/12/25	1	455.50	0	0.00	456.50	1	6,524	0.02%
2023/12/22	0	0.00	1	452.00	457.50	-1	6,603	-0.02%
2023/12/21	0	443.00	0.1	443.00	444.00	-0.1	6,757	0.00%
2023/12/20	1	444.00	1	439.00	439.00	0	6,967	0.00%
2023/12/19	0.2	439.80	0	0.00	439.00	0.2	7,147	0.00%
2023/12/18	1	450.53	0.1	452.50	449.50	1	7,374	0.01%
2023/12/14	3	459.17	5.1	459.74	460.50	-2.1	7,734	-0.03%
2023/12/13	0	0.00	2	445.50	446.00	-2	7,865	-0.03%
2023/12/12	11	445.27	15.2	446.31	443.50	-4.2	8,084	-0.05%
2023/12/11	7.1	433.65	5	430.60	430.00	2.1	8,065	0.03%
2023/12/08	3	444.50	1	443.50	440.50	2	8,053	0.02%
2023/12/07	1.1	439.00	0.1	440.95	436.00	0.9	8,039	0.01%
2023/12/06	5.2	441.09	2	438.75	436.50	3.2	8,040	0.04%
2023/12/05	2.1	455.68	0	0.00	452.00	2.1	8,017	0.03%
2023/12/04	2.1	462.93	2	461.00	460.00	0.1	8,050	0.00%
2023/12/01	0	468.00	0	0.00	469.00	0	8,097	0.00%
2023/11/30	2	468.50	1	468.00	468.00	1	8,371	0.01%
2023/11/29	2	459.00	5	460.63	471.00	-3	8,353	-0.04%
2023/11/27	0.1	436.88	1	439.50	430.50	-0.9	8,247	-0.01%
2023/11/24	1	444.00	1	446.00	447.00	0	8,267	0.00%
2023/11/22	1	455.00	1	452.50	452.50	0	8,260	0.00%
2023/11/21	1	457.00	1.1	448.51	447.50	-0.1	8,236	0.00%
2023/11/20	1.1	455.73	0	0.00	449.50	1.1	8,221	0.01%
2023/11/17	4	450.53	5.1	448.81	456.00	-1	8,215	-0.01%
2023/11/16	2	437.47	2	442.00	435.00	0	8,146	0.00%
2023/11/15	7	445.00	5.1	449.08	444.00	1.9	8,111	0.02%
2023/11/14	1.1	421.05	2.1	426.22	432.50	-1	7,988	-0.01%
2023/11/13	4	420.74	10.1	420.61	422.00	-6.1	7,990	-0.08%
2023/11/09	0	0.00	3	409.67	410.00	-3	7,901	-0.04%
2023/11/08	7.1	415.40	3	412.00	411.00	4.1	7,892	0.05%
2023/11/07	4	417.13	4	417.75	420.00	0	7,807	0.00%
2023/11/06	5	408.70	5	412.30	416.00	0	7,822	0.00%
2023/11/03	10	401.95	12	406.37	410.00	-2	7,733	-0.03%
2023/11/02	2	379.75	11	391.23	397.50	-9	7,425	-0.12%
2023/11/01	1	361.00	2	360.00	361.50	-1	7,250	-0.01%
2023/10/31	1	377.00	0	0.00	357.00	1	7,338	0.01%
2023/10/30	0	0.00	2	373.49	375.50	-2	7,436	-0.03%
2023/10/27	1	367.48	0	0.00	361.50	1	7,542	0.01%
2023/10/26	3	370.67	0	0.00	368.00	3	7,878	0.04%
2023/10/25	2	383.50	7.1	381.82	382.50	-5.1	8,188	-0.06%
2023/10/24	1	368.97	1	367.00	368.50	0	8,301	0.00%
2023/10/23	1	369.00	1	373.00	366.00	0	8,311	0.00%
2023/10/20	0	375.38	3	369.09	377.50	-3	8,316	-0.04%
2023/10/19	5	370.90	2	374.25	374.50	3	8,260	0.04%
2023/10/18	3	373.48	0	0.00	370.00	3	8,229	0.04%
2023/10/17	2	381.50	8.5	381.59	383.00	-6.5	8,177	-0.08%
2023/10/16	6.4	372.19	4	377.25	372.50	2.4	8,093	0.03%
2023/10/13	3.1	384.15	2	388.50	390.00	1.1	7,975	0.01%
2023/10/12	1	387.00	4	383.63	389.50	-3	7,929	-0.04%
2023/10/11	2	372.50	3	386.33	372.00	-1	7,905	-0.01%
2023/10/06	3	379.83	2.1	383.08	379.00	0.9	7,881	0.01%
2023/10/05	1	387.93	2	387.25	383.50	-1	7,902	-0.01%
2023/10/04	6.1	380.69	2.1	382.43	386.00	4	7,885	0.05%
2023/10/03	4	389.63	2	393.50	387.50	2	7,826	0.03%
2023/10/02	7	396.50	9.2	395.54	396.00	-2.2	7,716	-0.03%
2023/09/28	4	385.25	3	384.83	383.00	1	7,663	0.01%
2023/09/27	0	384.00	1	384.00	392.00	-1	7,630	-0.01%
2023/09/26	10.3	394.24	9.3	386.14	385.50	1	7,582	0.01%
2023/09/25	11	392.18	28.3	390.52	395.50	-17.3	7,406	-0.23%
2023/09/22	17.1	378.29	5	378.90	386.00	12.1	7,204	0.17%
2023/09/21	6	376.92	6	378.58	382.00	0	7,053	0.00%
2023/09/20	5	370.90	7	372.93	373.50	-2	6,807	-0.03%
2023/09/19	20	372.25	21.1	365.98	360.50	-1	6,628	-0.02%
2023/09/18	7.1	369.51	7.1	374.09	371.50	-0.1	6,398	0.00%
2023/09/15	14	361.32	17.4	362.90	363.00	-3.4	6,188	-0.06%
2023/09/14	3	345.01	4	344.88	348.00	-1	5,976	-0.02%
2023/09/13	0	0.00	1.1	330.00	331.50	-1.1	5,888	-0.02%
2023/09/12	0	328.00	0	0.00	327.00	0	5,869	0.00%
2023/09/11	2	332.25	3.1	325.71	325.50	-1.1	5,939	-0.02%
2023/09/08	5	346.60	4.2	339.07	339.00	0.8	5,925	0.01%
2023/09/07	2	351.50	2	350.04	350.00	0	5,965	0.00%
2023/09/06	3	353.00	9	354.33	351.50	-6	5,970	-0.10%
2023/09/05	28.1	361.64	23	356.28	354.00	5.1	5,888	0.09%
2023/09/04	0	0.00	3	346.17	353.00	-3	5,656	-0.05%
2023/09/01	6	329.25	6.1	324.70	321.00	-0.1	5,696	0.00%
2023/08/31	2	328.25	2	329.50	328.00	0	5,764	0.00%
2023/08/30	2	333.50	1.1	328.17	330.50	1	5,788	0.02%
2023/08/29	1	316.05	1	321.50	321.50	0	5,893	0.00%
2023/08/28	3	327.67	3.1	320.99	321.00	-0.1	6,021	0.00%
2023/08/25	7	329.43	6	329.42	327.00	1	6,389	0.02%
2023/08/24	3	334.00	3	328.54	328.50	0	6,525	0.00%
2023/08/23	9	325.72	6	330.08	332.00	3	6,597	0.05%
2023/08/22	0	0.00	3.2	331.97	329.00	-3.2	6,661	-0.05%
2023/08/21	0.1	319.00	1	317.00	322.00	-0.9	6,737	-0.01%
2023/08/18	9.2	321.55	3.2	316.16	315.50	6	6,747	0.09%
2023/08/17	2.2	327.45	6	332.83	334.00	-3.8	6,739	-0.06%
2023/08/16	4	322.50	1.1	321.05	321.00	3	6,719	0.04%
2023/08/15	3	320.33	2.1	319.74	317.50	0.9	6,849	0.01%
2023/08/14	5.2	316.02	4	312.25	314.50	1.2	6,979	0.02%
2023/08/11	1.1	329.86	5	326.00	325.50	-4	6,961	-0.06%
2023/08/10	3.1	330.00	3.1	326.02	327.00	0	6,969	0.00%
2023/08/09	6.1	355.18	4	350.50	345.00	2.1	6,893	0.03%
2023/08/08	2	351.75	6.1	352.81	351.00	-4.1	6,853	-0.06%
2023/08/07	7.1	348.30	5.2	354.54	356.00	1.9	6,835	0.03%
2023/08/04	15	349.20	10	345.75	343.00	5	6,781	0.07%
2023/08/02	10.3	374.24	9.3	363.12	348.00	1	6,690	0.02%
2023/08/01	6	383.58	9	379.72	386.50	-3	6,568	-0.05%
2023/07/31	18.1	389.89	17.2	386.95	381.50	1	6,503	0.01%
2023/07/28	21	363.60	21.2	370.81	379.50	-0.2	6,140	0.00%
2023/07/27	10	330.10	17.2	338.83	345.00	-7.2	5,791	-0.12%
2023/07/26	8	314.63	5.3	313.88	314.00	2.8	5,613	0.05%
2023/07/25	7	306.05	6.2	307.98	310.50	0.8	5,615	0.02%
2023/07/24	8	301.75	4	300.28	300.00	4	5,623	0.07%
2023/07/21	10.1	295.57	25	297.12	307.50	-14.9	5,689	-0.26%
2023/07/20	6.2	310.61	1	309.50	305.50	5.2	5,775	0.09%
2023/07/19	16	317.56	12	318.42	316.50	4	5,780	0.07%
2023/07/18	5.1	311.08	1	308.56	308.50	4.1	5,807	0.07%
2023/07/17	0.2	316.24	4	316.00	316.50	-3.8	5,838	-0.06%
2023/07/14	9	316.45	1.5	318.06	315.00	7.5	5,845	0.13%
2023/07/13	0	0.00	6	324.00	324.50	-6	5,826	-0.10%
2023/07/12	0	0.00	0	327.50	316.00	0	5,775	0.00%
2023/07/11	2	324.75	0	0.00	320.50	2	5,785	0.03%
2023/07/10	1	321.00	1.2	319.13	321.00	-0.2	5,805	0.00%
2023/07/07	0.1	309.50	1	306.50	310.00	-0.9	5,846	-0.02%
2023/07/06	5	316.20	2.1	318.88	315.00	2.9	5,865	0.05%
2023/07/05	0.1	322.00	4.2	317.30	323.50	-4.1	5,874	-0.07%
2023/07/04	7	320.57	7	311.92	316.00	0	5,886	0.00%
2023/06/30	10.1	301.81	9	303.50	304.00	1.1	5,996	0.02%
2023/06/29	4.1	298.40	4.1	300.49	300.00	0	6,035	0.00%
2023/06/28	0.1	291.00	2	292.00	291.00	-2	6,079	-0.03%
2023/06/27	6	296.00	6	293.25	292.50	0	6,179	0.00%
2023/06/26	7.2	298.42	10	302.35	296.50	-2.8	6,191	-0.05%
2023/06/21	1.2	312.01	1.3	322.35	311.50	-0.1	6,270	0.00%
2023/06/20	1.1	327.73	0	0.00	322.50	1.1	6,406	0.02%
2023/06/19	1.2	332.76	0	0.00	332.50	1.2	6,509	0.02%
2023/06/15	1.1	339.07	9.4	340.22	337.50	-8.3	7,098	-0.12%
2023/06/14	3.1	332.98	4.3	329.72	332.00	-1.2	7,290	-0.02%
2023/06/13	20	339.62	5.1	338.11	337.00	15	7,439	0.20%
2023/06/12	3	332.50	5.1	333.10	333.00	-2.1	7,583	-0.03%
2023/06/09	3	329.50	0	0.00	325.50	3	7,642	0.04%
2023/06/08	3.2	331.39	3	324.83	323.50	0.1	7,780	0.00%
2023/06/07	1	344.37	6	341.92	339.00	-5	7,849	-0.06%
2023/06/06	4	334.41	4	336.75	337.00	0	8,050	0.00%
2023/06/05	4.1	332.06	0	0.00	328.50	4.1	8,003	0.05%
2023/06/02	5.2	344.89	7	346.86	336.00	-1.9	8,006	-0.02%
2023/06/01	7	344.79	4.2	343.55	348.50	2.8	7,925	0.04%
2023/05/31	9.5	346.72	11.1	352.61	340.00	-1.6	8,057	-0.02%
2023/05/30	3.1	333.46	4.2	335.64	332.00	-1.1	7,784	-0.01%
2023/05/29	5.1	324.13	15	326.90	328.50	-9.9	7,820	-0.13%
2023/05/26	8.2	315.30	4.1	310.66	310.50	4.1	7,933	0.05%
2023/05/25	9.1	326.90	28.1	331.47	317.50	-19	8,093	-0.24%
2023/05/24	23	314.02	5	309.80	314.50	18	8,079	0.22%
2023/05/23	0.1	308.50	3.1	311.30	310.00	-3	8,320	-0.04%
2023/05/22	6.1	308.03	4	313.00	304.50	2.1	8,621	0.02%
2023/05/19	6	312.25	2	310.50	311.50	4	8,783	0.05%
2023/05/18	2	301.75	12.3	292.88	304.50	-10.3	8,778	-0.12%
2023/05/17	8	282.50	1.1	283.18	284.00	6.9	8,712	0.08%
2023/05/16	2	282.75	2	282.75	280.00	0	8,767	0.00%
2023/05/15	0.2	277.83	2	277.75	276.00	-1.9	8,856	-0.02%
2023/05/12	4	279.49	3	283.83	286.00	1	8,969	0.01%
2023/05/11	0	0.00	2	284.50	278.00	-2	9,121	-0.02%
2023/05/10	3	280.50	1	275.50	282.00	2	9,270	0.02%
2023/05/09	2	286.00	5	279.50	277.50	-3	9,322	-0.03%
2023/05/08	0.1	287.00	12	288.79	283.00	-12	9,412	-0.13%
2023/05/05	10	282.30	4.1	287.39	283.00	5.9	9,555	0.06%
2023/05/04	2	273.50	22	276.00	276.00	-20	9,619	-0.21%
2023/05/03	2.3	279.84	0	0.00	275.50	2.3	9,693	0.02%
2023/05/02	4	283.88	2.1	285.48	283.50	1.9	9,732	0.02%
2023/04/28	2	279.00	1.1	279.95	279.50	1	9,742	0.01%
2023/04/27	4.1	272.44	1.1	273.71	273.50	3	9,691	0.03%
2023/04/26	1.1	271.88	1	266.00	271.50	0.1	9,643	0.00%
2023/04/25	8.2	280.46	6.3	271.30	272.00	1.9	9,564	0.02%
2023/04/24	1.1	287.66	4	291.63	290.50	-2.9	9,456	-0.03%
2023/04/21	6.1	295.31	5.1	292.07	291.00	0.9	9,423	0.01%
2023/04/20	4.1	304.38	3	302.17	301.00	1.1	9,374	0.01%
2023/04/19	4.1	306.15	2.1	303.52	303.50	2	9,346	0.02%
2023/04/18	4.2	312.31	3.1	311.49	311.50	1.1	9,321	0.01%
2023/04/17	0	0.00	1.4	313.89	315.00	-1.4	9,266	-0.01%
2023/04/14	5	313.60	8	314.37	313.00	-3	9,239	-0.03%
2023/04/13	8.2	315.61	6.1	314.80	311.00	2.1	9,183	0.02%
2023/04/12	2	324.86	2	317.50	325.50	0	9,112	0.00%
2023/04/11	5.1	322.99	3.1	320.04	320.00	2	9,043	0.02%
2023/04/10	6	327.33	6	326.42	326.00	0	9,013	0.00%
2023/04/07	3.4	326.99	2	325.50	324.50	1.4	8,947	0.02%
2023/04/06	4.2	317.67	6	320.50	323.00	-1.8	8,877	-0.02%
2023/03/31	3	322.67	8.3	319.93	324.00	-5.3	8,813	-0.06%
2023/03/30	6.1	313.71	3.2	313.03	310.50	2.9	8,695	0.03%
2023/03/29	10.1	311.09	8.1	312.02	306.00	2	8,645	0.02%
2023/03/28	4.1	327.66	5.1	327.63	315.00	-1	8,601	-0.01%
2023/03/27	12	321.42	12.1	317.02	316.50	-0.1	8,485	0.00%
2023/03/24	13.2	337.08	7.6	329.98	325.50	5.6	8,469	0.07%
2023/03/23	8.1	330.93	6.1	331.34	334.50	2	8,363	0.02%
2023/03/22	29	328.24	12.1	327.01	323.50	16.9	8,242	0.21%
2023/03/21	7.1	329.44	9	328.89	325.00	-1.9	8,118	-0.02%
2023/03/20	13.8	313.80	33	311.70	324.50	-19.2	7,812	-0.25%
2023/03/17	9	303.72	9.4	305.56	303.50	-0.4	7,499	-0.01%
2023/03/16	4	294.25	4.1	296.74	296.00	-0.1	7,232	0.00%
2023/03/15	9.1	301.57	12	298.13	295.00	-2.9	7,106	-0.04%
2023/03/14	3	293.50	0	0.00	289.00	3	6,909	0.04%
2023/03/13	12	287.33	14.2	290.52	297.00	-2.2	6,875	-0.03%
2023/03/10	5	290.20	6	293.42	291.50	-1	6,741	-0.01%
2023/03/09	6	295.16	22.1	298.29	295.00	-16.1	6,660	-0.24%
2023/03/08	2.1	280.12	2	284.00	283.50	0.1	6,405	0.00%
2023/03/07	2	281.75	6.2	283.73	281.50	-4.2	6,414	-0.07%
2023/03/06	26.1	286.81	5	282.60	280.50	21.1	6,421	0.33%
2023/03/03	17.3	288.40	14	284.54	283.00	3.3	6,468	0.05%
2023/03/02	2	290.00	1.2	287.42	287.00	0.8	6,412	0.01%
2023/03/01	7.2	283.10	8.4	290.48	290.00	-1.2	6,335	-0.02%
2023/02/24	6.4	290.79	7	277.86	283.00	-0.6	6,277	-0.01%
2023/02/23	3	276.00	7.7	285.28	289.50	-4.7	6,234	-0.07%
2023/02/22	5.1	270.31	4.1	266.02	266.50	1	6,186	0.02%
2023/02/21	15.2	283.83	13	280.73	281.50	2.2	6,136	0.04%
2023/02/20	17.6	269.76	21	272.50	280.00	-3.4	6,047	-0.06%
2023/02/17	3.2	256.03	6.1	261.39	260.00	-2.9	5,796	-0.05%
2023/02/16	6	244.36	5.1	249.99	252.00	0.9	5,679	0.02%
2023/02/15	4.1	237.54	4	238.50	235.50	0.1	5,670	0.00%
2023/02/14	1	247.50	0	0.00	246.00	1	5,652	0.02%
2023/02/13	7.1	248.82	5.1	246.47	244.00	2	5,834	0.03%
2023/02/10	7	252.36	5.2	246.16	247.00	1.8	5,986	0.03%
2023/02/09	6.7	267.26	3	266.83	262.00	3.7	5,936	0.06%
2023/02/08	9	255.22	7	259.43	268.00	2	5,802	0.03%
2023/02/07	3	247.33	2	244.00	244.00	1	5,686	0.02%
2023/02/06	2	243.00	3	244.67	245.50	-1	5,694	-0.02%
2023/02/03	5	248.40	14	241.36	247.50	-9	5,663	-0.16%
2023/02/02	7	229.14	4	227.26	233.50	3	5,633	0.05%
2023/02/01	1	217.50	8	217.19	219.00	-7	5,538	-0.13%
2023/01/31	2	207.75	4	208.87	210.00	-2	5,479	-0.04%
2023/01/30	1	202.00	18	199.92	201.50	-17	5,428	-0.31%
2023/01/17	18	187.72	0.4	187.50	187.50	17.6	5,478	0.32%
2023/01/16	0	0.00	0	188.00	188.50	0	5,568	0.00%
2023/01/13	6	188.33	2.1	182.98	183.00	3.9	5,575	0.07%
2023/01/12	3	189.83	2	186.00	186.00	1	5,579	0.02%
2023/01/11	1	189.50	3	190.50	190.00	-2	5,572	-0.04%
2023/01/10	0	0.00	0.1	187.50	188.00	-0.1	5,560	0.00%
2023/01/09	3.1	186.18	3.3	186.31	186.50	-0.2	5,541	0.00%
2023/01/06	0	0.00	10	182.00	182.00	-10	5,521	-0.18%
2023/01/05	12	176.25	2.2	175.01	175.00	9.8	5,521	0.18%
2023/01/04	2	174.75	2	174.50	176.00	0	5,547	0.00%
2023/01/03	2	165.50	2	167.78	174.00	0	5,563	0.00%
2022/12/30	1	169.00	1	165.09	165.00	0	5,557	0.00%
2022/12/28	2	168.00	1.3	166.60	166.50	0.8	5,593	0.01%
2022/12/26	1	168.00	2	171.75	170.50	-1	5,650	-0.02%
2022/12/23	2	167.52	1	170.00	170.00	1	5,678	0.02%
2022/12/21	2	175.00	3.1	172.99	172.00	-1.1	5,733	-0.02%
2022/12/20	3	177.33	2.1	172.07	172.00	0.9	5,756	0.02%
2022/12/16	2	178.81	1	181.00	181.00	1	5,766	0.02%
2022/12/15	1	187.00	1	186.02	186.00	0	5,749	0.00%
2022/12/14	1	181.50	3	187.67	190.50	-2	5,737	-0.03%
2022/12/13	1	184.50	2	189.16	184.50	-1	5,696	-0.02%
2022/12/12	5	185.20	3	186.67	186.00	2	5,677	0.04%
2022/12/09	1	186.50	4	190.25	186.50	-3	5,677	-0.05%
2022/12/08	2	187.00	2	190.50	187.00	0	5,682	0.00%
2022/12/07	5	187.80	3	187.50	187.50	2	5,668	0.04%
2022/12/06	5	199.50	0.2	201.50	195.50	4.8	5,611	0.09%
2022/12/05	5	212.40	2	210.26	207.00	3	5,568	0.05%
2022/12/02	2	209.00	0	0.00	209.00	2	5,496	0.04%
2022/12/01	0	0.00	3	206.33	206.50	-3	5,505	-0.05%
2022/11/30	3	201.33	1	200.50	198.00	2	5,487	0.04%
2022/11/29	0	200.00	1	198.50	199.00	-1	5,520	-0.02%
2022/11/28	1	203.00	0.2	206.00	202.00	0.8	5,519	0.01%
2022/11/25	4	210.63	2.2	207.73	207.50	1.8	5,661	0.03%
2022/11/24	2	209.50	20	205.52	213.50	-18	5,546	-0.32%
2022/11/23	16	199.00	2	199.25	199.00	14	5,324	0.26%
2022/11/22	4	201.99	0.4	198.12	197.00	3.6	5,282	0.07%
2022/11/21	3	210.67	5	208.80	207.00	-2	5,187	-0.04%
2022/11/18	3	196.02	7.1	198.69	203.00	-4.1	5,054	-0.08%
2022/11/17	5	190.30	2.1	191.48	191.00	2.9	4,838	0.06%
2022/11/16	15	186.27	18	188.14	192.50	-3	4,733	-0.06%
2022/11/15	4	176.50	3	177.17	180.50	1	4,545	0.02%
2022/11/14	3	181.00	7	180.14	179.50	-4	4,463	-0.09%
2022/11/11	15	178.17	20.2	178.34	175.50	-5.2	4,397	-0.12%
2022/11/10	9	172.50	2.1	171.12	171.00	6.9	4,261	0.16%
2022/11/09	10	175.60	10	175.70	177.00	0	4,222	0.00%
2022/11/08	12	172.33	10	178.05	169.00	2	4,037	0.05%
2022/11/07	2	158.50	2	163.26	164.50	0	3,854	0.00%
2022/11/04	4	158.75	2	158.01	158.00	2	3,799	0.05%
2022/11/03	0	0.00	1	157.02	159.00	-1	3,761	-0.03%
2022/11/02	3	150.50	4	151.88	155.50	-1	3,700	-0.03%
2022/11/01	14	150.93	13	150.04	153.00	1	3,633	0.03%
2022/10/31	7	143.93	10	147.30	151.00	-3	3,568	-0.08%
2022/10/28	4	143.38	2	146.00	139.00	2	3,427	0.06%
2022/10/27	1	141.00	0	146.82	147.00	1	3,392	0.03%
2022/10/26	2	139.25	2.1	137.58	137.50	-0.1	3,406	0.00%
2022/10/25	3	145.82	1	140.12	140.00	2	3,459	0.06%
2022/10/24	1	153.50	2	160.50	150.50	-1	3,371	-0.03%
2022/10/21	2	152.00	2.1	146.11	146.00	-0.1	3,305	0.00%
2022/10/20	2	148.00	2	149.50	153.00	0	3,310	0.00%
2022/10/19	6	151.75	4	148.50	148.50	2	3,323	0.06%
2022/10/18	2	150.50	2	152.00	152.50	0	3,327	0.00%
2022/10/17	2	143.50	5	144.40	149.00	-3	3,405	-0.09%
2022/10/14	1	144.00	1	149.43	147.50	0	3,471	0.00%
2022/10/13	3	141.82	1.2	145.50	137.50	1.8	3,573	0.05%
2022/10/12	4	142.25	4	144.50	145.50	0	3,562	0.00%
2022/10/11	1	149.00	2	147.00	146.00	-1	3,607	-0.03%
2022/10/07	4	159.00	4	157.50	157.00	0	3,625	0.00%
2022/10/06	1	160.00	5	160.60	161.00	-4	3,655	-0.11%
2022/10/05	5	159.30	2	162.50	158.50	3	3,665	0.08%
2022/10/04	2	158.50	1	161.00	158.50	1	3,686	0.03%
2022/10/03	1	154.50	0	0.00	153.00	1	3,673	0.03%
2022/09/30	0.1	151.00	0	0.00	153.00	0.1	3,686	0.00%
2022/09/29	2	150.50	2	147.01	147.00	0	3,690	0.00%
2022/09/28	1	145.52	0	0.00	146.00	1	3,721	0.03%
2022/09/27	1.1	152.27	1	153.00	155.00	0.1	3,758	0.00%
2022/09/26	3	154.82	6	149.90	149.00	-3	3,792	-0.08%
2022/09/23	3	165.49	1	162.50	161.50	2	3,850	0.05%
2022/09/22	2	164.75	1	167.00	166.50	1	3,904	0.03%
2022/09/20	0	170.50	0	0.00	169.00	0	3,926	0.00%
2022/09/19	1	171.00	2	169.25	168.50	-1	3,966	-0.03%
2022/09/16	0	173.50	0	0.00	170.50	0	3,991	0.00%
2022/09/15	0	0.00	1	175.03	175.50	-1	4,028	-0.03%
2022/09/14	1	169.51	1	174.00	174.50	0	4,052	0.00%
2022/09/13	4.1	179.15	4	177.50	176.50	0.1	4,056	0.00%
2022/09/12	0.1	175.50	0	176.50	175.00	0.1	4,086	0.00%
2022/09/07	0	173.23	0	176.50	171.00	0	4,104	0.00%
2022/09/06	1	181.98	5	183.00	178.50	-4	4,071	-0.10%
2022/09/05	2	190.50	0	0.00	190.00	2	4,054	0.05%
2022/09/02	3	206.67	0	0.00	201.00	3	4,027	0.07%
2022/09/01	21	210.00	14	210.15	205.50	7	3,975	0.18%
2022/08/31	0	0.00	0	204.00	204.00	0	3,791	0.00%
2022/08/30	0.1	198.50	0	0.00	196.50	0.1	3,878	0.00%
2022/08/29	0	196.00	3	196.50	196.00	-3	3,916	-0.08%
2022/08/26	1	212.95	0	0.00	205.00	1	3,956	0.03%
2022/08/25	0	0.00	6	213.66	208.00	-6	4,060	-0.15%
2022/08/24	2	199.50	1	197.50	198.50	1	4,090	0.02%
2022/08/23	0	200.00	0	0.00	200.50	0	4,129	0.00%
2022/08/19	1	207.50	0	0.00	206.00	1	4,237	0.02%
2022/08/18	2	213.25	0	213.00	209.00	2	4,252	0.05%
2022/08/16	6	207.25	0.3	207.03	205.00	5.7	4,264	0.13%
2022/08/15	1	206.00	6	205.42	210.00	-5	4,273	-0.12%
2022/08/12	8	198.50	11	199.68	200.00	-3	4,316	-0.07%
2022/08/11	0.1	190.50	1.2	188.44	190.00	-1.1	4,317	-0.02%
2022/08/10	1	184.00	0	0.00	183.00	1	4,331	0.02%
2022/08/09	0.2	190.49	0	0.00	190.50	0.2	4,396	0.01%
2022/08/08	3.3	189.88	3	190.33	189.50	0.3	4,566	0.01%
2022/08/05	0	0.00	0	195.00	193.00	0	4,787	0.00%
2022/08/04	4.1	187.59	9	188.34	191.50	-4.9	4,911	-0.10%
2022/08/03	7	191.64	8.2	188.90	189.00	-1.2	4,892	-0.02%
2022/08/02	6	193.50	1	192.00	190.50	5	4,873	0.10%
2022/08/01	5	206.50	3	207.00	204.00	2	4,837	0.04%
2022/07/29	0	0.00	1	201.01	201.00	-1	4,791	-0.02%
2022/07/28	4	201.38	4	199.00	198.00	0	4,824	0.00%
2022/07/27	2.1	199.32	3	201.17	202.00	-1	4,829	-0.02%
2022/07/26	2.1	204.23	1	202.50	199.50	1.1	4,878	0.02%
2022/07/25	1.1	209.55	4	210.00	210.50	-3	4,856	-0.06%
2022/07/22	12	218.91	6.3	217.89	213.00	5.7	4,860	0.12%
2022/07/21	2.2	216.91	1	221.49	219.00	1.2	4,805	0.02%
2022/07/20	5.2	215.88	2	217.95	212.50	3.2	4,748	0.07%
2022/07/19	0	203.00	0	0.00	203.00	0	4,654	0.00%
2022/07/18	1.1	210.50	1	212.49	207.50	0.1	4,662	0.00%
2022/07/15	0	201.50	4	206.00	206.00	-4	4,587	-0.09%
2022/07/14	0.1	195.00	0.2	200.40	201.50	-0.2	4,559	0.00%
2022/07/13	1	197.50	1	194.50	194.50	0	4,542	0.00%
2022/07/12	1	190.99	1	190.50	191.00	0	4,551	0.00%
2022/07/11	1	197.00	1	200.50	200.50	0	4,544	0.00%
2022/07/08	4	204.50	1	205.99	202.50	3	4,523	0.07%
2022/07/07	3	192.83	5	192.81	199.00	-2	4,484	-0.04%
2022/07/06	3	197.48	0	200.50	190.50	3	4,453	0.07%
2022/07/05	1	190.55	2	192.10	198.00	-1	4,428	-0.02%
2022/07/04	2	198.25	2	198.02	198.00	0	4,358	0.00%
2022/07/01	6	202.90	7	201.80	192.50	-1	4,302	-0.02%
2022/06/30	5.1	215.97	5	212.01	209.00	0	4,206	0.00%
2022/06/29	5	226.50	0	0.00	227.00	5	4,161	0.12%
2022/06/28	0	225.70	1	226.49	227.00	-1	4,153	-0.02%
2022/06/27	3	234.00	2	234.98	232.50	1	4,141	0.02%
2022/06/24	1	226.50	1	224.51	221.00	0	4,098	0.00%
2022/06/23	1	219.99	1	224.95	219.50	0	4,074	0.00%
2022/06/22	0	224.25	1	229.50	216.50	-1	4,037	-0.02%
2022/06/21	0	0.00	0	235.00	233.00	0	3,991	0.00%
2022/06/20	2.1	254.72	3	236.83	235.00	-0.9	4,000	-0.02%
2022/06/17	1	255.49	1	258.32	255.50	0	3,966	0.00%
2022/06/16	0	266.60	2	262.05	257.00	-2	3,957	-0.05%
2022/06/15	0	0.00	1	271.52	269.50	-1	3,963	-0.03%
2022/06/14	5	273.59	5	271.10	271.50	0	3,996	0.00%
2022/06/13	6	281.40	6.2	278.11	274.00	-0.1	4,007	0.00%
2022/06/10	0	299.00	0	0.00	296.50	0	4,041	0.00%
2022/06/09	1	305.48	1	301.51	302.00	0	4,034	0.00%
2022/06/08	5.1	311.43	5	310.70	307.00	0.1	4,028	0.00%
2022/06/07	14	299.68	11	301.77	302.00	3	3,963	0.08%
2022/06/06	1	305.00	1.8	299.21	297.50	-0.8	3,947	-0.02%
2022/06/02	5	310.49	3.5	305.57	303.50	1.5	3,947	0.04%
2022/06/01	6	303.67	13.1	316.32	321.50	-7.1	3,855	-0.18%
2022/05/31	9	290.44	12	288.21	292.50	-3	3,784	-0.08%
2022/05/30	3	288.83	2	288.24	291.50	1	3,790	0.03%
2022/05/27	0	0.00	1.1	278.51	278.50	-1.1	3,785	-0.03%
2022/05/26	9	276.31	1	272.02	270.00	8	3,826	0.21%
2022/05/25	1	270.00	1	272.97	273.00	0	3,845	0.00%
2022/05/24	6	274.87	10.8	270.07	264.50	-4.7	3,919	-0.12%
2022/05/23	3	282.17	3	277.50	277.50	0	3,885	0.00%
2022/05/20	14.1	280.01	13.1	278.59	278.50	1	3,894	0.02%
2022/05/19	8	274.50	8	276.51	276.00	0	3,797	0.00%
2022/05/18	5	273.89	1.1	274.77	270.00	3.9	3,717	0.11%
2022/05/17	24	268.33	24	270.08	274.50	0	3,696	0.00%
2022/05/16	7	282.64	7.3	273.79	265.50	-0.3	3,666	-0.01%
2022/05/13	17	283.44	10	282.30	284.00	7	3,560	0.20%
2022/05/12	3	264.00	6.1	282.72	283.00	-3.1	3,363	-0.09%
2022/05/11	0	0.00	2	251.03	257.50	-2	3,242	-0.06%
2022/05/10	1	239.00	1	247.00	250.00	0	3,270	0.00%
2022/05/09	1	237.00	1	238.00	241.00	0	3,308	0.00%
2022/05/06	3	246.67	2	244.03	244.00	1	3,311	0.03%
2022/05/05	2	266.99	4	262.02	261.00	-2	3,316	-0.06%
2022/05/04	5	262.09	5	256.60	256.00	0	3,295	0.00%
2022/05/03	8	264.38	4	262.38	264.50	4	3,295	0.12%
2022/04/29	0	0.00	0	252.00	251.00	0	3,295	0.00%
2022/04/28	4	243.25	5	247.00	247.00	-1	3,425	-0.03%
2022/04/27	6	234.57	7.1	236.44	242.00	-1.1	3,497	-0.03%
2022/04/26	10.1	253.97	12.1	248.13	247.50	-2	3,488	-0.06%
2022/04/25	1	253.52	5	252.30	251.50	-4	3,576	-0.11%
2022/04/22	2	269.76	1	268.03	268.00	1	3,585	0.03%
2022/04/21	0	0.00	0	281.50	279.00	0	3,597	0.00%
2022/04/20	3	273.33	5	277.00	277.50	-2	3,613	-0.06%
2022/04/19	2	278.48	3	278.00	270.50	-1	3,630	-0.03%
2022/04/18	12	273.96	10	273.20	274.50	2	3,637	0.05%
2022/04/15	10.2	270.58	16	267.88	265.00	-5.8	3,629	-0.16%
2022/04/14	1.2	286.07	1.1	287.49	281.50	0.1	3,629	0.00%
2022/04/13	1	290.50	2	285.79	289.00	-1	3,683	-0.03%
2022/04/12	3	292.00	3	288.50	285.00	0	3,685	0.00%
2022/04/11	11.1	297.47	7.3	286.40	285.50	3.8	3,670	0.10%
2022/04/08	9	310.33	13	306.77	307.50	-4	3,647	-0.11%
2022/04/07	4	311.37	9	307.01	306.00	-5	3,643	-0.14%
2022/04/06	15	317.10	5	317.80	319.00	10	3,636	0.28%
2022/04/01	2	305.26	2	314.75	321.00	0	3,713	0.00%
2022/03/31	2.1	317.86	0	320.00	315.00	2.1	3,702	0.06%
2022/03/30	9	325.06	13	326.65	322.50	-4	3,728	-0.11%
2022/03/29	5.1	321.67	8	322.69	319.50	-2.9	3,778	-0.08%
2022/03/28	9	317.50	5	319.30	319.50	4	3,812	0.11%
2022/03/25	4	335.13	7.1	334.68	330.00	-3.1	3,875	-0.08%
2022/03/24	0	333.00	0	0.00	335.00	0	3,889	0.00%
2022/03/23	11	339.32	0	344.00	335.00	11	3,921	0.28%
2022/03/22	7	338.43	9	337.06	335.50	-2	3,911	-0.05%
2022/03/21	6	334.08	14	334.64	334.00	-8	3,934	-0.20%
2022/03/18	9	326.67	1	326.53	331.50	8	3,965	0.20%
2022/03/17	2	331.00	9	332.22	335.00	-7	3,950	-0.18%
2022/03/16	7	317.36	17.3	315.85	315.00	-10.3	3,908	-0.26%
2022/03/15	11.1	313.82	4	310.63	304.00	7.1	3,868	0.18%
2022/03/14	12	332.37	10	333.76	333.00	2	3,819	0.05%
2022/03/11	4	338.51	4	340.00	337.00	0	3,851	0.00%
2022/03/10	5.1	346.80	9	348.22	348.00	-3.9	3,898	-0.10%
2022/03/09	10	344.04	7.1	337.25	335.00	2.9	3,975	0.07%
2022/03/08	10.1	341.10	16.1	340.93	338.00	-5.9	3,974	-0.15%
2022/03/07	5.2	355.01	5.6	346.64	345.50	-0.4	3,956	-0.01%
2022/03/04	7.1	369.40	4	372.00	372.50	3.1	3,946	0.08%
2022/03/03	8	376.38	13.1	376.21	374.50	-5.1	4,001	-0.13%
2022/03/02	8.3	379.76	5	378.10	377.00	3.3	4,005	0.08%
2022/03/01	2	387.25	4.2	378.35	392.00	-2.2	4,088	-0.05%
2022/02/25	1.1	363.23	3.3	359.78	362.00	-2.2	4,024	-0.05%
2022/02/24	8.2	361.16	6.1	354.20	343.50	2	4,005	0.05%
2022/02/23	2	379.25	0	0.00	377.00	2	3,949	0.05%
2022/02/22	9.3	387.98	20.6	398.02	376.00	-11.3	3,991	-0.28%
2022/02/21	19.1	396.46	8	396.50	397.00	11.1	3,977	0.28%
2022/02/18	1	389.50	0	0.00	392.00	1	4,015	0.02%
2022/02/17	6	397.98	1.1	403.07	390.00	5	4,078	0.12%
2022/02/16	1	401.00	8.1	403.73	401.50	-7.1	4,137	-0.17%
2022/02/15	9	395.72	10	395.65	395.00	-1	4,200	-0.02%
2022/02/14	0.1	379.52	7	375.57	377.50	-6.9	4,226	-0.16%
2022/02/11	1.1	393.03	1	391.00	391.00	0.1	4,311	0.00%
2022/02/10	18.5	404.42	8.1	403.10	396.50	10.4	4,501	0.23%
2022/02/09	5.1	409.03	3	410.51	410.00	2.1	4,517	0.05%
2022/02/08	9	400.50	9.2	401.22	400.50	-0.2	4,537	0.00%
2022/02/07	1.1	390.39	0.6	391.59	394.00	0.6	4,614	0.01%
2022/01/26	3	399.83	4	399.50	395.00	-1	4,811	-0.02%
2022/01/25	0.1	404.20	1	400.00	396.00	-0.9	4,972	-0.02%
2022/01/24	4	408.47	1	394.04	410.00	3	5,086	0.06%
2022/01/21	11.2	423.99	6	415.17	405.00	5.2	5,152	0.10%
2022/01/20	4	437.38	3.1	442.74	445.00	0.9	5,258	0.02%
2022/01/19	1	428.55	3	430.83	428.00	-2	5,345	-0.04%
2022/01/18	8.1	445.39	4	445.62	435.50	4.1	5,508	0.07%
2022/01/17	2	414.25	0	0.00	414.50	2	5,637	0.04%
2022/01/14	0.1	410.20	1.2	409.28	411.50	-1.1	5,954	-0.02%
2022/01/13	0	425.00	0.2	424.50	422.00	-0.2	6,140	0.00%
2022/01/12	2	424.28	1	428.00	433.00	1	6,196	0.02%
2022/01/11	4	433.25	0	0.00	430.00	4	6,247	0.06%
2022/01/10	4.4	441.10	0	0.00	445.00	4.4	6,396	0.07%
2022/01/07	2.1	439.30	0	0.00	436.00	2.1	6,406	0.03%
2022/01/06	3.4	460.93	7	448.71	455.00	-3.6	6,392	-0.06%
2022/01/05	0.1	479.93	2	478.75	476.00	-1.9	6,362	-0.03%
2022/01/04	0.1	486.26	1	487.00	481.50	-0.9	6,387	-0.01%
2022/01/03	0	490.25	7	483.50	483.00	-7	6,446	-0.11%
2021/12/30	2	499.25	0	0.00	499.00	2	6,486	0.03%
2021/12/29	0.1	503.08	0	0.00	501.00	0.1	6,522	0.00%
2021/12/28	6	519.33	24	517.46	502.00	-18	6,586	-0.27%
2021/12/27	18	500.00	0	0.00	500.00	18	6,527	0.28%
2021/12/24	2	501.00	0	0.00	496.00	2	6,566	0.03%
2021/12/23	0	502.00	2	496.75	499.00	-2	6,585	-0.03%
2021/12/22	2.1	499.10	1	486.00	487.00	1.1	6,636	0.02%
2021/12/21	5	493.50	0	0.00	490.50	5	6,667	0.07%
2021/12/20	0.2	480.06	0	0.00	471.00	0.2	6,630	0.00%
2021/12/17	2	483.25	1	482.50	480.50	1	6,627	0.02%
2021/12/16	1	499.50	3	499.50	496.00	-2	6,603	-0.03%
2021/12/15	3	492.33	3.1	491.02	493.00	-0.1	6,624	0.00%
2021/12/14	4.1	484.77	1	490.00	481.00	3.1	6,610	0.05%
2021/12/13	0.1	510.76	1	511.00	503.00	-0.9	6,625	-0.01%
2021/12/09	1	516.95	2	508.50	510.00	-1	6,733	-0.01%
2021/12/08	4	520.00	3	521.00	514.00	1	6,765	0.01%
2021/12/07	5	529.00	8	518.63	513.00	-3	6,754	-0.04%
2021/12/06	7.1	535.11	2	541.50	530.00	5.1	6,728	0.08%
2021/12/03	3	525.33	5.1	530.71	546.00	-2.1	6,669	-0.03%
2021/12/02	0	516.00	0	0.00	511.00	0	6,555	0.00%
2021/12/01	6.2	514.45	2	504.50	520.00	4.2	6,539	0.06%
2021/11/30	0	510.00	2	508.00	507.00	-2	6,554	-0.03%
2021/11/29	9	491.17	6	479.42	511.00	3	6,550	0.05%
2021/11/26	6	497.75	3	499.00	492.00	3	6,532	0.05%
2021/11/25	9	495.50	9	496.61	500.00	0	6,510	0.00%
2021/11/24	4	516.00	1	522.00	512.00	3	6,396	0.05%
2021/11/23	5	520.60	5	517.80	515.00	0	6,404	0.00%
2021/11/22	2.1	520.86	2	516.00	512.00	0.1	6,408	0.00%
2021/11/19	3.2	526.55	54	531.41	520.00	-50.8	6,369	-0.80%
2021/11/18	4	546.00	8	546.38	537.00	-4	6,323	-0.06%
2021/11/17	2.2	539.19	3	534.33	532.00	-0.9	6,279	-0.01%
2021/11/16	2.2	550.23	3	542.67	539.00	-0.8	6,234	-0.01%
2021/11/15	8	559.88	4.1	557.90	553.00	3.9	6,192	0.06%
2021/11/12	13.1	554.23	9	556.78	550.00	4.1	6,132	0.07%
2021/11/11	9	549.78	9.5	548.27	538.00	-0.5	6,053	-0.01%
2021/11/10	2.1	547.76	1	534.00	535.00	1.1	5,973	0.02%
2021/11/09	11.2	541.71	21.1	542.13	547.00	-9.9	5,878	-0.17%
2021/11/08	53	525.08	2	521.50	513.00	51	5,742	0.89%
2021/11/05	17.2	521.01	4	517.00	510.00	13.2	5,728	0.23%
2021/11/04	7.2	540.00	5	535.20	516.00	2.2	5,737	0.04%
2021/11/03	19.1	527.02	23.1	529.18	540.00	-4	5,727	-0.07%
2021/11/02	15.4	594.35	17	593.82	575.00	-1.6	5,537	-0.03%
2021/11/01	3	579.33	4	585.00	591.00	-1	5,400	-0.02%
2021/10/29	9	536.67	54	537.76	538.00	-45	5,328	-0.84%
2021/10/28	13.1	544.71	10.1	543.35	544.00	3	5,205	0.06%
2021/10/27	5.1	505.75	7	507.71	532.00	-2	4,986	-0.04%
2021/10/26	9	502.83	12	500.29	484.50	-3	4,843	-0.06%
2021/10/25	59	503.66	11.1	502.64	504.00	47.9	4,700	1.02%
2021/10/22	14.1	461.94	13.1	469.25	485.00	1	4,543	0.02%
2021/10/21	13.1	432.37	7	435.14	445.50	6.1	4,271	0.14%
2021/10/20	0	0.00	2	399.50	405.00	-2	4,118	-0.05%
2021/10/19	2	386.75	0	0.00	391.50	2	4,153	0.05%
2021/10/18	8	384.81	1	390.50	377.50	7	4,151	0.17%
2021/10/06	2	755.00	1	764.00	750.00	1	4,104	0.02%
2021/10/05	3	747.67	3	742.00	736.00	0	4,111	0.00%
2021/10/04	2	728.00	2	737.50	707.00	0	4,085	0.00%
2021/10/01	6	745.00	6	738.17	745.00	0	4,049	0.00%
2021/09/30	6	752.33	6	759.33	766.00	0	4,011	0.00%
2021/09/29	3	732.68	3.1	747.12	733.00	-0.1	3,958	0.00%
2021/09/28	4	798.75	4	791.00	804.00	0	3,923	0.00%
2021/09/27	5	782.00	7.2	791.06	791.00	-2.2	3,890	-0.06%
2021/09/24	0.2	768.00	0	0.00	754.00	0.2	3,817	0.01%
2021/09/23	2	772.40	1	761.00	761.00	1	3,792	0.03%
2021/09/22	5	745.79	7.2	740.22	737.00	-2.2	3,759	-0.06%
2021/09/17	4	731.50	8	740.88	758.00	-4	3,732	-0.11%
2021/09/16	1	714.00	1	717.00	718.00	0	3,622	0.00%
2021/09/14	4	689.49	8	685.38	679.00	-4	3,558	-0.11%
2021/09/10	5	694.20	12	698.42	686.00	-7	3,551	-0.20%
2021/09/09	14	677.57	1	680.00	680.00	13	3,528	0.37%
2021/09/08	9	669.56	10	667.80	671.00	-1	3,512	-0.03%
2021/09/07	7	675.14	9	675.78	663.00	-2	3,469	-0.06%
2021/09/06	4	671.54	10	676.40	687.00	-6	3,473	-0.17%
2021/09/03	0	0.00	1	650.07	676.00	-1	3,424	-0.03%
2021/09/02	3	627.00	4	620.75	615.00	-1	3,410	-0.03%
2021/09/01	2	633.00	1	634.00	632.00	1	3,427	0.03%
2021/08/31	8	617.25	7	612.57	612.00	1	3,422	0.03%
2021/08/26	0	0.00	1	637.99	620.00	-1	3,461	-0.03%
2021/08/25	1	606.00	2	614.02	624.00	-1	3,425	-0.03%
2021/08/24	8.2	597.71	3	605.00	606.00	5.2	3,396	0.15%
2021/08/23	4	605.00	4	614.24	617.00	0	3,386	0.00%
2021/08/20	2	586.01	4	591.26	586.00	-2	3,370	-0.06%
2021/08/19	5	599.99	1	595.00	581.00	4	3,359	0.12%
2021/08/18	4	595.00	5	607.99	632.00	-1	3,387	-0.03%
2021/08/17	0	585.00	0	0.00	585.00	0	3,426	0.00%
2021/08/16	1	604.00	0	615.00	608.00	1	3,472	0.03%
2021/08/13	6	659.15	1	639.00	634.00	5	3,523	0.14%
2021/08/12	4	669.50	4	674.50	664.00	0	3,550	0.00%
2021/08/11	4	687.22	1	700.00	653.00	3	3,633	0.08%
2021/08/10	2	706.00	1	722.00	700.00	1	3,653	0.03%
2021/08/09	4	749.25	4	741.50	719.00	0	3,692	0.00%
2021/08/06	1	745.00	2	741.00	740.00	-1	3,707	-0.03%
2021/08/05	0	0.00	1	739.00	756.00	-1	3,775	-0.03%
2021/08/04	1	764.89	1	774.00	743.00	0	3,898	0.00%
2021/08/03	3	788.00	4	781.75	794.00	-1	3,848	-0.03%
2021/08/02	1	769.00	4	766.25	778.00	-3	3,836	-0.08%
2021/07/30	2	732.50	2	745.50	730.00	0	3,795	0.00%
2021/07/29	0	0.00	0	677.00	715.00	0	3,754	0.00%
2021/07/28	6	677.65	7	668.29	650.00	-1	3,760	-0.03%
2021/07/27	0	0.00	5	746.20	709.00	-5	3,771	-0.13%
2021/07/23	6	717.00	6	720.50	713.00	0	3,842	0.00%
2021/07/21	4	733.75	1	728.00	716.00	3	3,835	0.08%
2021/07/20	5	741.20	1	708.00	708.00	4	3,804	0.11%
2021/07/19	0	0.00	7	773.71	773.00	-7	3,759	-0.19%
2021/07/16	3	782.67	0	0.00	754.00	3	3,760	0.08%
2021/07/15	4	756.50	4.2	757.57	768.00	-0.2	3,722	-0.01%
2021/07/14	8.2	714.94	8	734.25	740.00	0.2	3,656	0.01%
2021/07/13	2	728.50	1	737.96	739.00	1	3,640	0.03%
2021/07/12	0	0.00	2	672.00	672.00	-2	3,544	-0.06%
2021/07/09	0	616.00	0	0.00	611.00	0	3,524	0.00%
2021/07/07	1	651.00	1	630.00	631.00	0	3,607	0.00%
2021/07/05	6	658.67	2	661.48	660.00	4	3,765	0.11%
2021/07/01	0	625.00	0	0.00	616.00	0	3,814	0.00%
2021/06/29	0	0.00	0	639.17	624.00	0	3,955	0.00%
2021/06/28	1	613.00	0	0.00	639.00	1	4,023	0.02%
2021/06/25	0	626.67	0	0.00	620.00	0	4,110	0.00%
2021/06/24	4	629.00	2	632.50	632.00	2	4,301	0.05%
2021/06/23	1	634.00	0.1	636.10	639.00	0.9	4,489	0.02%
2021/06/22	1	663.91	0.1	649.00	621.00	0.9	4,534	0.02%
2021/06/21	2	658.50	5	659.60	651.00	-3	4,574	-0.07%
2021/06/18	8	685.75	5	679.00	671.00	3	4,639	0.06%
2021/06/17	2	669.00	3	671.67	675.00	-1	4,711	-0.02%
2021/06/16	5	678.40	2	673.00	668.00	3	4,814	0.06%
2021/06/15	2	682.50	2	677.00	694.00	0	4,953	0.00%
2021/06/10	0	0.00	4	671.00	663.00	-4	5,129	-0.08%
2021/06/09	3	679.32	3	660.00	650.00	0	5,196	0.00%
2021/06/08	2	688.50	2	677.50	670.00	0	5,289	0.00%
2021/06/07	1	683.00	1	671.00	695.00	0	5,344	0.00%
2021/06/04	1	695.00	1	698.00	691.00	0	5,394	0.00%
2021/06/02	1	718.00	1	692.00	693.00	0	5,515	0.00%
2021/06/01	1	715.00	2	713.51	713.00	-1	5,559	-0.02%
2021/05/31	3	712.67	10	715.10	716.00	-7	5,591	-0.13%
2021/05/28	4	704.75	1	708.00	695.00	3	5,615	0.05%
2021/05/27	4	691.75	4	686.50	698.00	0	5,669	0.00%
2021/05/26	7	704.57	7	697.29	696.00	0	5,707	0.00%
2021/05/25	3	656.00	1	643.11	690.00	2	5,688	0.04%
2021/05/24	8	622.38	5	616.00	634.00	3	5,642	0.05%
2021/05/21	0	0.00	1	621.00	603.00	-1	5,628	-0.02%
2021/05/20	1	580.00	2	573.00	588.00	-1	5,626	-0.02%
2021/05/19	7	576.71	4	565.50	575.00	3	5,660	0.05%
2021/05/18	1	536.00	1	540.04	569.00	0	5,717	0.00%
2021/05/17	4	544.23	4	527.02	518.00	0	5,778	0.00%
2021/05/14	4	606.48	3	600.34	573.00	1	5,769	0.02%
2021/05/13	5	614.19	4	607.00	592.00	1	5,787	0.02%
2021/05/12	15	607.26	17.1	605.81	626.00	-2.1	5,816	-0.04%
2021/05/11	0	610.67	0	640.00	600.00	0	5,804	0.00%
2021/05/10	1	652.00	1	656.02	664.00	0	5,907	0.00%
2021/05/07	1	634.00	2	652.00	656.00	-1	6,009	-0.02%
2021/05/06	0	0.00	2	602.50	609.00	-2	6,149	-0.03%
2021/05/05	1	643.96	3	632.67	614.00	-2	6,228	-0.03%
2021/05/04	7.1	657.25	7	652.14	639.00	0.1	6,308	0.00%
2021/05/03	5	712.00	4	714.75	699.00	1	6,363	0.02%
2021/04/29	5	789.60	5	791.40	776.00	0	6,483	0.00%
2021/04/28	2	753.00	2	754.50	752.00	0	6,534	0.00%
2021/04/27	6	744.00	6	742.17	743.00	0	6,618	0.00%
2021/04/26	7	752.43	9	741.44	735.00	-2	6,656	-0.03%
2021/04/23	7	736.57	7	737.43	747.00	0	6,723	0.00%
2021/04/22	17	743.00	15	740.33	726.00	2	6,844	0.03%
2021/04/21	3	714.67	3	713.67	725.00	0	6,931	0.00%
2021/04/20	7	723.00	7	716.29	715.00	0	6,989	0.00%
2021/04/19	4	707.75	5	712.00	721.00	-1	7,033	-0.01%
2021/04/16	9	751.22	7	734.57	731.00	2	7,048	0.03%
2021/04/15	1	749.00	1	759.00	750.00	0	7,108	0.00%
2021/04/14	1	743.00	0	0.00	756.00	1	7,234	0.01%
2021/04/13	1	795.00	2	748.00	736.00	-1	7,384	-0.01%
2021/04/12	3.1	766.20	1	752.22	750.00	2.1	7,378	0.03%
2021/04/09	10.1	824.70	4	847.98	792.00	6.1	7,328	0.08%
2021/04/08	5.2	873.30	5	875.00	880.00	0.2	7,242	0.00%
2021/04/07	4	879.75	2	882.50	872.00	2	7,215	0.03%
2021/04/06	4	898.23	12.1	902.15	886.00	-8.1	7,193	-0.11%
2021/04/01	9	880.22	3	884.67	879.00	6	7,169	0.08%
2021/03/31	9	883.67	8	875.88	870.00	1	7,138	0.01%
2021/03/30	10	906.40	4	905.75	905.00	6	7,063	0.08%
2021/03/29	6	868.17	5	884.40	889.00	1	6,964	0.01%
2021/03/26	4	837.00	7	853.09	872.00	-3	6,769	-0.04%
2021/03/25	3	788.33	4	784.75	793.00	-1	6,581	-0.02%
2021/03/24	2	773.50	2	770.50	777.00	0	6,527	0.00%
2021/03/23	5	775.59	6	769.83	774.00	-1	6,484	-0.02%
2021/03/22	12	781.83	11	784.27	766.00	1	6,448	0.02%
2021/03/19	3	786.13	3	790.67	780.00	0	6,378	0.00%
2021/03/18	12	845.03	13	845.92	818.00	-1	6,278	-0.02%
2021/03/17	8	823.08	10	811.20	847.00	-2	6,144	-0.03%
2021/03/16	2	786.00	2.1	777.42	770.00	-0.1	5,955	0.00%
2021/03/15	3	795.65	3	794.33	778.00	0	5,936	0.00%
2021/03/12	8	779.13	8.1	772.83	781.00	-0.1	5,865	0.00%
2021/03/11	9.1	729.62	9	691.11	743.00	0.1	5,754	0.00%
2021/03/10	10	681.40	10	682.20	676.00	0	5,705	0.00%
2021/03/09	7	669.28	8	662.50	673.00	-1	5,667	-0.02%
2021/03/08	2	664.00	3	677.67	654.00	-1	5,646	-0.02%
2021/03/05	10	647.86	11	631.64	653.00	-1	5,621	-0.02%
2021/03/04	12	639.93	11	638.46	636.00	1	5,672	0.02%
2021/03/03	18	647.78	17	644.71	648.00	1	5,672	0.02%
2021/03/02	10	659.87	9	682.44	646.00	1	5,630	0.02%
2021/02/26	12.1	666.52	12	672.33	662.00	0.1	5,618	0.00%
2021/02/25	5	729.00	3	714.67	704.00	2	5,615	0.04%
2021/02/24	2	720.00	1	743.00	707.00	1	5,727	0.02%
2021/02/23	5	741.44	6	749.83	742.00	-1	5,844	-0.02%
2021/02/22	5	775.40	5	764.69	760.00	0	5,942	0.00%
2021/02/19	5	758.40	5	764.80	750.00	0	5,908	0.00%
2021/02/18	9	770.67	13.7	780.07	770.00	-4.7	5,889	-0.08%
2021/02/17	10	726.58	13	739.23	747.00	-3	5,819	-0.05%
2021/02/05	12	698.50	13	702.92	686.00	-1	5,745	-0.02%
2021/02/04	13	691.92	13	683.92	694.00	0	5,759	0.00%
2021/02/03	11	707.09	12	702.08	694.00	-1	5,733	-0.02%
2021/02/02	7	690.41	7	696.86	698.00	0	5,688	0.00%
2021/02/01	22	653.95	22	654.05	658.00	0	5,639	0.00%
2021/01/29	12	695.67	13	690.85	669.00	-1	5,574	-0.02%
2021/01/28	23	714.74	17	723.88	681.00	6	5,451	0.11%
2021/01/27	7	686.43	6	689.83	724.00	1	5,249	0.02%
2021/01/26	12	696.25	15	687.73	659.00	-3	5,115	-0.06%
2021/01/25	12	723.58	13	720.38	703.00	-1	4,995	-0.02%
2021/01/22	7	710.00	7	735.43	750.00	0	4,872	0.00%
2021/01/21	10.7	639.04	9	660.89	682.00	1.7	4,712	0.04%
2021/01/20	2	602.50	1	627.00	620.00	1	4,559	0.02%
2021/01/19	3	638.67	4	628.50	625.00	-1	4,498	-0.02%
2021/01/18	8	615.25	8	615.50	629.00	0	4,433	0.00%
2021/01/15	15	634.87	119	647.25	612.00	-104	4,334	-2.40%	大賣/鉅額交易
2021/01/14	16	622.50	65	635.40	638.00	-49	4,174	-1.17%
2021/01/13	13	559.77	16	565.44	583.00	-3	4,006	-0.07%
2021/01/12	6	539.00	7	529.86	530.00	-1	3,913	-0.03%
2021/01/11	4	516.75	4	520.25	530.00	0	3,853	0.00%
2021/01/08	6	499.33	6	503.00	497.50	0	3,790	0.00%
2021/01/07	19	483.79	17	489.85	495.00	2	3,705	0.05%
2021/01/06	4	473.25	9	472.89	479.50	-5	3,575	-0.14%
2021/01/05	6	437.75	6.1	438.87	437.00	-0.1	3,391	0.00%
2021/01/04	3	441.83	1	426.00	432.00	2	3,375	0.06%
2020/12/31	2	431.25	2	427.50	425.50	0	3,388	0.00%
2020/12/30	2	430.00	5	427.40	432.00	-3	3,403	-0.09%
2020/12/29	5	423.60	4	418.88	424.00	1	3,400	0.03%
2020/12/28	5	426.30	3	429.00	427.50	2	3,397	0.06%
2020/12/25	2	401.50	3	401.67	405.00	-1	3,351	-0.03%
2020/12/24	0	0.00	1	400.00	393.00	-1	3,351	-0.03%
2020/12/23	0	0.00	2	392.00	399.50	-2	3,389	-0.06%
2020/12/22	2	390.50	1	379.00	379.50	1	3,453	0.03%
2020/12/21	3	389.33	0	0.00	390.50	3	3,498	0.09%
2020/12/18	1	404.50	1	409.00	390.50	0	3,574	0.00%
2020/12/17	2	401.02	0	0.00	397.50	2	3,627	0.06%
2020/12/16	3	402.83	3	413.33	407.50	0	3,731	0.00%
2020/12/15	5	392.00	5	392.10	389.50	0	3,794	0.00%
2020/12/14	6	401.67	6	401.00	397.50	0	3,829	0.00%
2020/12/11	4	415.25	3	419.00	409.00	1	3,941	0.03%
2020/12/10	5	421.10	5	416.80	420.00	0	3,969	0.00%
2020/12/09	16	433.28	13	430.54	425.00	3	4,058	0.07%
2020/12/08	8	415.88	9	425.94	430.00	-1	4,043	-0.02%
2020/12/07	3	414.50	1	407.50	413.50	2	4,044	0.05%
2020/12/04	3	412.99	1	407.06	408.00	2	4,049	0.05%
2020/12/03	7	419.07	9	419.78	416.00	-2	4,058	-0.05%
2020/12/02	7	426.59	6	426.67	429.00	1	4,060	0.03%
2020/12/01	6	437.34	3	441.83	426.00	3	4,052	0.08%
2020/11/30	3	449.00	5	450.60	456.00	-2	4,005	-0.05%
2020/11/27	3	434.50	2	427.50	436.00	1	3,909	0.03%
2020/11/26	4	418.00	3	419.83	423.50	1	3,889	0.03%
2020/11/25	13	426.96	16	411.09	412.00	-3	3,879	-0.08%
2020/11/24	1	431.50	2	426.00	423.00	-1	3,898	-0.03%
2020/11/23	14	445.29	10	438.20	430.50	4	3,863	0.10%
2020/11/20	17	414.93	23	419.28	430.00	-6	3,732	-0.16%
2020/11/19	8	391.50	5.1	388.14	392.50	2.9	3,611	0.08%
2020/11/18	7	364.93	5.2	369.52	370.50	1.8	3,550	0.05%
2020/11/17	31	366.81	24	359.69	358.00	7	3,563	0.20%
2020/11/16	5	366.40	10	367.45	371.50	-5	3,583	-0.14%
2020/11/13	5	348.10	8	345.69	356.50	-3	3,617	-0.08%
2020/11/12	7	355.43	8	351.63	345.00	-1	3,616	-0.03%
2020/11/11	6	339.17	6	342.75	340.50	0	3,598	0.00%
2020/11/10	23	338.50	9	341.61	331.50	14	3,596	0.39%
2020/11/09	1	349.00	10	349.40	358.50	-9	3,548	-0.25%
2020/11/06	5	329.60	4	331.00	326.00	1	3,483	0.03%
2020/11/05	3	318.67	0	0.00	315.00	3	3,456	0.09%
2020/11/04	10	306.80	3	306.50	310.00	7	3,451	0.20%
2020/11/03	4	303.00	0	0.00	303.50	4	3,479	0.11%
2020/11/02	1	301.00	2	299.50	298.50	-1	3,539	-0.03%
2020/10/30	39	308.03	3	302.00	301.00	36	3,570	1.01%
2020/10/29	4	299.50	2	307.50	310.50	2	3,620	0.06%
2020/10/28	1	310.00	1	307.50	304.00	0	3,671	0.00%
2020/10/27	3	295.17	5	299.00	314.50	-2	3,754	-0.05%
2020/10/26	8	309.50	2	306.00	303.00	6	3,855	0.16%
2020/10/23	1	315.00	2	316.25	317.00	-1	3,915	-0.03%
2020/10/22	5	312.90	2	312.25	312.00	3	3,971	0.08%
2020/10/21	0	0.00	1	318.00	315.50	-1	4,024	-0.02%
2020/10/20	2	315.25	1	313.50	315.50	1	4,069	0.02%
2020/10/19	7	314.64	3	311.50	317.50	4	4,122	0.10%
2020/10/16	4	314.50	2	308.75	310.00	2	4,180	0.05%
2020/10/15	3	322.50	2	321.75	323.00	1	4,264	0.02%
2020/10/14	0.1	324.00	1	330.00	324.00	-0.9	4,365	-0.02%
2020/10/13	1	328.50	1	330.00	330.00	0	4,424	0.00%
2020/10/12	11	330.59	3	335.83	331.00	8	4,528	0.18%
2020/10/08	8	348.56	2	350.50	337.50	6	4,608	0.13%
2020/10/07	0	0.00	2	341.25	341.00	-2	4,665	-0.04%
2020/10/06	4	337.13	1	342.50	332.00	3	4,726	0.06%
2020/10/05	2	327.25	4	331.88	335.00	-2	4,736	-0.04%
2020/09/30	6	322.42	6	320.25	329.00	0	4,711	0.00%
2020/09/29	2	332.25	5	325.40	321.50	-3	4,685	-0.06%
2020/09/28	8.1	333.91	9	331.06	327.00	-0.9	4,649	-0.02%
2020/09/25	7	335.21	4	328.50	333.50	3	4,594	0.07%
2020/09/24	4	351.13	3	349.67	342.00	1	4,515	0.02%
2020/09/23	7	365.14	7	365.79	360.00	0	4,459	0.00%
2020/09/22	5	369.70	4	372.63	357.00	1	4,378	0.02%
2020/09/21	57	386.12	4	387.12	385.00	53	4,312	1.23%
2020/09/18	4	365.63	8	371.81	375.00	-4	4,200	-0.10%
2020/09/17	14	360.11	11	355.41	354.50	3	4,108	0.07%
2020/09/16	8	356.44	7	359.14	354.00	1	4,166	0.02%
2020/09/15	6	346.67	6	347.17	342.50	0	4,139	0.00%
2020/09/14	16	340.31	14.1	350.70	352.00	1.9	4,083	0.05%
2020/09/11	1	324.50	3	324.00	326.00	-2	3,975	-0.05%
2020/09/10	18	318.83	2	318.50	315.00	16	3,934	0.41%
2020/09/09	5	316.20	4	322.25	325.00	1	3,892	0.03%
2020/09/08	2	326.25	2	317.25	317.00	0	3,867	0.00%
2020/09/07	19.1	319.34	2	319.75	312.00	17.1	3,822	0.45%
2020/09/04	8	315.19	7	319.57	323.50	1	3,791	0.03%
2020/09/03	1	319.00	1	322.00	316.00	0	3,744	0.00%
2020/09/02	4	316.38	6	318.33	314.00	-2	3,715	-0.05%
2020/09/01	4	323.38	0	0.00	320.00	4	3,701	0.11%
2020/08/31	2	320.25	6	317.25	316.00	-4	3,770	-0.11%
2020/08/28	4	315.38	20	299.08	324.50	-16	3,975	-0.40%
2020/08/27	19	318.92	2	320.25	308.00	17	4,101	0.41%
2020/08/25	5	326.30	4	327.13	329.50	1	4,121	0.02%
2020/08/24	8	339.94	8	335.25	336.00	0	4,121	0.00%
2020/08/21	2	318.00	7	309.86	326.00	-5	4,064	-0.12%
2020/08/20	2	319.50	2	320.50	296.50	0	4,046	0.00%
2020/08/19	7	330.29	6	327.42	327.50	1	3,998	0.03%
2020/08/18	1.1	332.00	1	341.00	332.00	0.1	3,930	0.00%
2020/08/17	3	371.17	0	0.00	368.50	3	3,923	0.08%
2020/08/14	5	381.70	5	376.80	396.00	0	3,926	0.00%
2020/08/13	2	390.00	3	390.83	390.00	-1	3,901	-0.03%
2020/08/12	1	390.00	2	397.00	385.50	-1	3,925	-0.03%
2020/08/11	2	392.75	1	399.00	392.00	1	3,918	0.03%
2020/08/10	1	432.00	0	0.00	436.50	1	3,890	0.03%
2020/08/07	4	464.00	4	462.38	442.50	0	3,908	0.00%
2020/08/06	3	469.67	3	478.83	452.50	0	3,889	0.00%
2020/08/05	2	443.00	1	438.00	451.00	1	3,848	0.03%
2020/08/04	4	442.63	1	440.50	436.50	3	3,860	0.08%
2020/08/03	6	436.67	5	440.40	434.00	1	3,870	0.03%
2020/07/31	10	448.85	7	446.43	444.50	3	3,846	0.08%
2020/07/30	5	438.00	4	433.25	436.50	1	3,767	0.03%
2020/07/28	2	376.00	3	384.17	373.50	-1	3,960	-0.03%
2020/07/27	5	404.90	4	401.25	409.00	1	4,160	0.02%
2020/07/22	0	0.00	2	416.50	426.50	-2	4,728	-0.04%
2020/07/21	5	410.50	4	410.50	409.00	1	4,850	0.02%
2020/07/20	1	349.00	1	383.00	383.00	0	4,981	0.00%
2020/07/17	11	391.32	10	389.90	372.50	1	5,000	0.02%
2020/07/16	13	398.73	12	401.67	413.50	1	4,993	0.02%
2020/07/15	2	422.00	3	432.50	394.50	-1	4,923	-0.02%
2020/07/14	7	444.00	6	465.83	436.50	1	4,931	0.02%
2020/07/10	0	0.00	0.1	441.00	441.00	-0.1	4,899	0.00%
2020/07/08	1	461.00	0	0.00	490.00	1	5,021	0.02%
2020/07/03	0	506.00	1	477.00	507.00	-1	5,240	-0.02%
2020/06/30	0	0.00	5	404.50	404.50	-5	5,367	-0.09%
2020/06/29	5	496.50	0	0.00	449.00	5	5,387	0.09%
2020/06/23	0.1	453.50	0	0.00	453.50	0.1	5,529	0.00%
2020/06/22	0	0.00	2	403.00	412.50	-2	5,502	-0.04%
2020/06/09	0	0.00	8	283.00	284.00	-8	5,953	-0.13%
2020/06/05	2	278.25	1	276.50	271.50	1	6,129	0.02%
2020/06/04	7	290.21	7	284.21	286.50	0	6,105	0.00%
2020/06/03	17	266.59	18	264.72	273.50	-1	5,949	-0.02%
2020/06/02	0	0.00	1	244.50	249.00	-1	5,800	-0.02%
2020/06/01	1	225.00	0	0.00	226.50	1	5,834	0.02%
2020/05/29	7	207.50	7	206.36	206.00	0	5,830	0.00%
2020/05/27	1	206.00	0	0.00	205.50	1	5,907	0.02%
2020/05/26	4	208.00	4	205.26	207.00	0	5,975	0.00%
2020/05/25	1	214.00	2	217.00	214.00	-1	6,207	-0.02%
2020/05/22	1	216.50	0	0.00	207.00	1	6,265	0.02%
2020/05/21	3	211.50	4	211.25	215.00	-1	6,264	-0.02%
2020/05/20	2	219.25	1	219.00	216.50	1	6,313	0.02%
2020/05/19	4	219.73	1	218.50	216.00	3	6,431	0.05%
2020/05/15	0	0.00	2.1	235.62	238.00	-2.1	6,413	-0.03%
2020/05/14	2	236.75	2	225.50	226.00	0	6,430	0.00%
2020/05/13	0.1	219.00	0	0.00	219.50	0.1	6,444	0.00%
2020/05/11	1	208.00	0	0.00	207.50	1	6,477	0.02%
2020/05/08	0	0.00	6	236.42	197.00	-6	6,490	-0.09%
2020/05/07	0	0.00	1	218.50	218.50	-1	6,493	-0.02%
2020/05/06	0	0.00	3	199.00	199.00	-3	6,513	-0.05%
2020/05/05	1	194.50	1	195.00	194.00	0	6,543	0.00%
2020/05/04	30	199.87	36	200.51	195.00	-6	6,577	-0.09%
2020/04/30	7	186.29	10	189.25	195.00	-3	6,222	-0.05%
2020/04/29	8	174.81	2	175.00	177.50	6	6,001	0.10%
2020/04/28	17	164.29	10	165.45	167.50	7	5,858	0.12%
2020/04/27	5	155.90	4.1	149.98	159.50	0.9	5,622	0.02%
2020/04/24	3	138.67	4	145.00	145.00	-1	5,461	-0.02%
2020/04/23	8	132.44	7	133.21	134.00	1	5,351	0.02%
2020/04/22	4	124.13	4	124.63	129.50	0	5,160	0.00%
2020/04/20	1	123.00	0	0.00	124.00	1	5,082	0.02%
2020/04/17	1	123.00	1	126.00	126.00	0	5,033	0.00%
2020/04/16	4	122.62	9	121.56	121.50	-5	4,954	-0.10%
2020/04/15	14	117.46	8	117.56	116.00	6	4,911	0.12%
2020/04/14	2	112.00	1	112.00	114.00	1	4,824	0.02%
2020/04/13	1	99.20	3	103.67	104.00	-2	4,782	-0.04%
2020/04/09	1	102.99	0	0.00	97.50	1	4,661	0.02%
2020/04/08	1	95.00	1	96.00	101.50	0	4,632	0.00%
2020/04/07	1	93.90	1	92.30	92.60	0	4,535	0.00%
2020/03/31	5	85.76	4	85.70	87.50	1	4,429	0.02%
2020/03/26	9	93.26	3	90.63	95.50	6	4,267	0.14%
2020/03/19	0	0.00	1	75.00	74.20	-1	4,055	-0.02%
2020/03/18	2	85.65	5	85.60	82.40	-3	4,028	-0.07%
2020/03/17	1	84.30	0	0.00	83.10	1	3,969	0.03%
2020/03/16	2	102.50	1	94.50	90.10	1	3,909	0.03%
2020/03/12	1	108.50	0	0.00	107.00	1	3,756	0.03%
2020/03/11	2	128.25	3	126.83	118.00	-1	3,677	-0.03%
2020/03/10	2	126.00	2	128.25	131.00	0	3,706	0.00%
2020/03/09	1	131.50	2	132.25	124.50	-1	3,694	-0.03%
2020/03/06	2	133.00	2	136.50	136.00	0	3,655	0.00%
2020/03/05	3	134.83	3	135.00	135.00	0	3,624	0.00%
2020/03/04	1	130.00	0	0.00	126.50	1	3,567	0.03%
2020/03/03	1	133.50	1	132.00	133.00	0	3,506	0.00%
2020/03/02	2	126.50	1	129.00	128.00	1	3,423	0.03%
2020/02/27	4	136.38	1	129.00	126.50	3	3,322	0.09%
2020/02/26	6	139.92	6	141.42	137.50	0	3,207	0.00%
2020/02/25	2	128.50	3.6	134.80	138.00	-1.6	2,929	-0.05%
2020/02/21	4	127.50	15	125.33	126.50	-11	2,754	-0.40%
2020/02/20	2	122.25	2	124.75	123.00	0	2,624	0.00%
2020/02/18	4	118.50	0	0.00	115.00	4	2,434	0.16%
2020/02/17	0	0.00	1	113.00	115.50	-1	2,364	-0.04%
2020/02/14	1	107.50	1	115.00	115.50	0	2,307	0.00%
2020/02/13	0	0.00	1	105.00	105.50	-1	2,239	-0.04%
2020/02/11	1	105.00	0	0.00	103.00	1	2,146	0.05%
2020/02/10	1	100.50	0	0.00	100.50	1	2,069	0.05%
2020/02/06	1	118.50	1	120.00	123.50	0	1,907	0.00%
2020/01/31	4	108.00	5	106.90	109.00	-1	1,672	-0.06%
2020/01/30	0	0.00	4	110.00	110.00	-4	1,596	-0.25%
2020/01/20	1	123.50	0	0.00	122.00	1	1,545	0.06%
2020/01/17	1	116.00	3	115.50	118.50	-2	1,446	-0.14%
2020/01/16	0	0.00	2	108.00	108.00	-2	1,328	-0.15%
2020/01/15	4	101.35	3	99.97	98.50	1	1,270	0.08%
2020/01/14	3	93.70	4	93.28	98.70	-1	1,158	-0.09%
2020/01/10	1	93.90	1	89.00	89.00	0	1,090	0.00%
2020/01/09	1	90.10	0	0.00	92.00	1	1,044	0.10%
2020/01/07	10	88.90	0	0.00	89.00	10	981	1.02%
2020/01/06	2	87.00	0	0.00	86.40	2	954	0.21%
2020/01/02	1	90.00	0	0.00	87.80	1	918	0.11%
2019/12/27	2	88.45	0	0.00	86.70	2	837	0.24%
2019/12/24	0	0.00	1	85.00	87.90	-1	770	-0.13%
2019/12/20	1	83.00	2	83.20	83.70	-1	729	-0.14%
2019/12/19	0	0.00	1	89.30	88.70	-1	686	-0.15%
2019/12/18	0	0.00	2	90.00	89.90	-2	684	-0.29%
2019/12/17	2	92.00	0	0.00	91.50	2	665	0.30%
2019/12/13	0	0.00	1	83.00	82.90	-1	617	-0.16%
2019/12/11	0	0.00	1	84.00	84.40	-1	577	-0.17%
2019/12/10	0	0.00	3	78.80	79.40	-3	545	-0.55%
2019/12/09	1	80.80	0	0.00	80.20	1	527	0.19%
2019/12/06	3	79.97	0	0.00	79.50	3	504	0.59%
2019/12/05	1	75.10	2	70.50	75.10	-1	469	-0.21%
2019/12/04	1	68.40	2	68.85	68.30	-1	351	-0.28%
2019/12/03	0	0.00	1	63.00	64.20	-1	263	-0.38%
2019/12/02	0	0.00	1	57.00	58.40	-1	206	-0.49%
2019/11/29	1	52.70	1	53.10	53.10	0	164	0.00%
2019/11/26	1	46.20	0	0.00	45.65	1	138	0.72%
2019/11/19	1	47.05	0	0.00	46.50	1	139	0.72%
2019/11/07	0	0.00	1	45.95	46.00	-1	157	-0.64%
2019/10/25	1	47.80	0	0.00	47.45	1	154	0.65%
2019/10/17	1	48.70	1	48.40	48.40	0	149	0.00%
2019/10/04	0	0.00	1	48.00	47.35	-1	138	-0.72%
2019/09/24	1	47.80	1	47.00	47.00	0	125	0.00%
2019/07/30	0	0.00	1	39.80	40.10	-1	138	-0.72%
2019/07/25	1	40.20	0	0.00	40.45	1	142	0.70%
2019/07/04	1	40.80	0	0.00	41.10	1	165	0.60%
2019/06/24	2	38.00	2	38.30	38.40	0	164	0.00%
2019/05/15	0	0.00	162	33.96	34.80	-162	193	-83.87%	大賣/鉅額交易
2019/05/13	0	0.00	87	37.65	37.70	-87	166	-52.40%
2019/05/10	0	0.00	2	40.80	39.75	-2	165	-1.21%
2019/05/08	0	0.00	2	42.20	41.25	-2	166	-1.20%
2019/04/19	0	0.00	4	45.08	45.30	-4	271	-1.47%
2019/04/09	0	0.00	5	44.49	44.75	-5	270	-1.85%
2019/04/08	0	0.00	3	44.40	44.55	-3	269	-1.11%
2019/04/02	0	0.00	1	44.00	43.45	-1	271	-0.37%
2019/03/29	0	0.00	4	44.09	44.00	-4	273	-1.46%
2019/03/28	0	0.00	3	44.80	43.85	-3	274	-1.09%
2019/03/27	0	0.00	2	44.95	44.25	-2	277	-0.72%
2019/03/26	0	0.00	4	44.79	44.65	-4	277	-1.44%
2019/03/25	0	0.00	4	44.58	44.55	-4	276	-1.44%
2019/03/22	0	0.00	4	45.53	45.50	-4	276	-1.45%
2019/03/21	0	0.00	6	44.03	44.30	-6	271	-2.21%
2019/03/20	0	0.00	1	44.30	44.30	-1	270	-0.37%
2019/03/19	0	0.00	3	44.17	44.40	-3	270	-1.11%
2019/03/14	0	0.00	7	44.61	44.65	-7	266	-2.63%
2019/03/13	0	0.00	0.3	45.30	45.00	-0.3	267	-0.11%
2019/02/27	0	0.00	1	48.00	47.95	-1	282	-0.35%
2019/02/20	3	48.65	0	0.00	48.70	3	285	1.05%
2019/02/19	0	0.00	1	47.75	48.20	-1	285	-0.35%
2019/02/18	1	47.60	0	0.00	47.55	1	284	0.35%
2019/02/15	2	47.55	0	0.00	47.50	2	282	0.71%
2019/01/30	15	49.00	0	0.00	49.10	15	249	6.00%
2019/01/28	5	50.00	0	0.00	49.35	5	252	1.98%
2019/01/25	5	50.56	0	0.00	50.00	5	257	1.94%
2019/01/24	1	50.20	0	0.00	50.10	1	257	0.39%
2019/01/21	0	0.00	9	51.80	52.20	-9	247	-3.64%
2019/01/18	19	49.22	6	49.10	49.50	13	229	5.66%
2019/01/14	0	0.00	1	43.35	42.85	-1	183	-0.55%
2019/01/09	1	43.00	0	0.00	43.30	1	190	0.53%
2019/01/08	2	42.78	0	0.00	42.60	2	192	1.04%
2019/01/03	4	42.45	0	0.00	42.20	4	208	1.92%
2018/12/28	1	42.70	0	0.00	43.00	1	220	0.45%
2018/12/19	0	0.00	3	45.00	45.30	-3	244	-1.23%
2018/12/18	0	0.00	6	46.03	45.50	-6	245	-2.45%
2018/12/07	0.2	48.80	0	0.00	48.70	0.2	263	0.06%
2018/12/06	11	48.90	0	0.00	48.00	11	265	4.14%
2018/12/05	13	50.88	0	0.00	50.80	13	266	4.88%
2018/12/04	5	51.94	1	51.30	51.70	4	273	1.46%
2018/11/30	7	50.56	0	0.00	49.85	7	273	2.55%
2018/11/29	13	48.22	0	0.00	47.80	13	267	4.85%
2018/11/28	4	46.48	0	0.00	46.90	4	265	1.51%
2018/11/26	2	45.20	0	0.00	45.75	2	266	0.75%
2018/11/23	2	45.00	0	0.00	44.90	2	270	0.74%
2018/11/22	8	46.08	0	0.00	45.80	8	273	2.93%
2018/11/21	5	46.14	0	0.00	46.20	5	273	1.83%
2018/11/19	4	46.15	0	0.00	46.70	4	275	1.45%
2018/11/15	3	44.13	0	0.00	44.35	3	274	1.09%
2018/11/14	4.2	44.38	0	0.00	44.25	4.2	278	1.52%
2018/11/12	12	44.53	0	0.00	44.35	12	293	4.09%
2018/11/08	3	43.18	1	43.80	44.40	2	314	0.64%
2018/11/07	4	41.80	0	0.00	42.60	4	311	1.28%
2018/11/06	8	42.50	0	0.00	41.25	8	312	2.56%
2018/11/05	4	43.95	0	0.00	43.85	4	309	1.29%
2018/11/01	2	44.80	0	0.00	44.70	2	299	0.67%
2018/10/29	0.2	40.80	3	40.53	40.75	-2.8	288	-0.95%
2018/10/25	0.4	42.00	0	0.00	40.70	0.4	282	0.15%
2018/10/19	3	41.55	0	0.00	41.35	3	264	1.13%
2018/10/17	2	43.50	0	0.00	43.50	2	257	0.78%
2018/10/09	5	47.94	1	49.90	47.65	4	232	1.72%
2018/10/08	2	49.00	2	50.45	49.00	0	227	0.00%
2018/10/05	6	48.52	2	51.00	48.65	4	220	1.81%
2018/10/04	3	52.00	0	0.00	51.10	3	214	1.40%
2018/10/03	5	53.20	0	0.00	52.80	5	208	2.40%
2018/09/28	3	54.30	0	0.00	54.00	3	201	1.49%
2018/09/27	4	56.90	0	0.00	56.40	4	201	1.98%
2018/09/26	2	57.80	0	0.00	58.00	2	200	1.00%
2018/09/21	2	57.80	0	0.00	58.20	2	200	1.00%
2018/09/20	2	58.50	0	0.00	58.00	2	198	1.01%
2018/09/18	2	59.50	0	0.00	59.90	2	193	1.03%
2018/09/17	2	60.80	0	0.00	60.70	2	193	1.03%
2018/09/13	5	58.50	0	0.00	58.60	5	191	2.62%
2018/09/12	2	58.75	0	0.00	59.00	2	188	1.06%
2018/09/10	7	58.06	0	0.00	58.00	7	190	3.67%
2018/09/07	11	62.06	0	0.00	61.10	11	184	5.96%
2018/09/06	7	65.10	12	65.03	66.50	-5	180	-2.77%
2018/08/31	2	68.20	0	0.00	69.00	2	187	1.07%
2018/08/28	2	66.40	0	0.00	66.50	2	192	1.04%
2018/08/27	4	64.73	0	0.00	67.50	4	196	2.04%
2018/08/23	3	68.57	0	0.00	68.60	3	209	1.43%
2018/08/20	2	64.45	0	0.00	65.40	2	220	0.91%
2018/08/17	2	68.60	0	0.00	68.00	2	212	0.94%
2018/08/16	4	67.65	0	0.00	68.90	4	208	1.92%
2018/08/14	2	78.70	0	0.00	78.40	2	202	0.99%
2018/08/03	2	81.90	0	0.00	82.10	2	272	0.73%
2018/07/27	1	83.80	0	0.00	83.70	1	318	0.31%
2018/07/09	11	83.64	0	0.00	84.30	11	456	2.41%
2018/07/05	5	82.10	0	0.00	82.00	5	495	1.01%
2018/06/28	2	85.00	0	0.00	85.50	2	529	0.38%
2018/06/26	1	85.00	0	0.00	85.50	1	577	0.17%
2018/06/11	0	0.00	20	87.00	88.00	-20	1,135	-1.76%
2018/06/08	2	88.00	0	0.00	88.00	2	1,147	0.17%
2018/06/05	6	88.27	0	0.00	88.00	6	1,314	0.46%
2018/06/01	0	0.00	5	91.30	90.30	-5	1,401	-0.36%
2018/05/31	0	0.00	5	90.90	89.50	-5	1,470	-0.34%
2018/05/30	3	89.60	2	90.20	90.10	1	1,472	0.07%
2018/05/29	5	87.60	0	0.00	87.10	5	1,472	0.34%
2018/05/28	1	90.90	0	0.00	90.60	1	1,471	0.07%
2018/05/23	3	89.70	0	0.00	89.90	3	1,527	0.20%
2018/05/22	62	92.10	0	0.00	90.00	62	1,525	4.06%
2018/05/18	0	0.00	1	87.40	88.10	-1	1,505	-0.07%
2018/05/14	0	0.00	1	88.10	86.00	-1	1,530	-0.07%
2018/05/11	1	83.00	0	0.00	83.00	1	1,528	0.07%
2018/05/10	1	85.00	0	0.00	84.90	1	1,534	0.07%
2018/04/23	4	83.50	0	0.00	84.70	4	1,538	0.26%
2018/04/18	6	89.00	0	0.00	87.70	6	1,528	0.39%
2018/04/17	60	90.46	64	86.63	90.00	-4	1,518	-0.26%
2018/04/16	1	88.50	0	0.00	88.00	1	1,494	0.07%
2018/04/12	0	0.00	1	91.20	90.90	-1	1,512	-0.07%
2018/04/11	1	88.00	6	95.45	93.10	-5	1,512	-0.33%
2018/04/10	0	0.00	3	97.73	97.20	-3	1,507	-0.20%
2018/04/09	3	98.10	1	100.00	98.00	2	1,507	0.13%
2018/04/02	2	103.00	1	103.00	104.00	1	1,527	0.07%
2018/03/31	1	102.50	0	0.00	100.50	1	1,528	0.07%
2018/03/30	4	104.75	1	107.50	102.00	3	1,542	0.19%
2018/03/28	0	0.00	1	102.50	103.00	-1	1,571	-0.06%
2018/03/27	1	103.00	1	106.00	102.00	0	1,577	0.00%
2018/03/26	2	101.75	19	99.55	102.50	-17	1,626	-1.05%
2018/03/23	22	99.13	13	97.22	97.80	9	1,592	0.56%
2018/03/22	21	110.69	4	106.38	105.00	17	1,547	1.10%
2018/03/21	3	118.00	2	119.50	116.50	1	1,499	0.07%
2018/03/20	1	116.00	5	120.00	117.00	-4	1,455	-0.27%
2018/03/19	2	118.00	2	119.00	118.00	0	1,420	0.00%
2018/03/16	0	0.00	10	112.25	117.50	-10	1,322	-0.76%
2018/03/15	2	107.50	7	109.29	107.00	-5	1,255	-0.40%
2018/03/13	5	103.00	5	106.00	103.00	0	1,229	0.00%
2018/03/12	17	101.71	0	0.00	101.50	17	1,192	1.43%
2018/03/09	5	101.90	2	104.50	101.50	3	1,174	0.26%
2018/03/08	0	0.00	1	105.50	108.50	-1	1,083	-0.09%
2018/03/06	0	0.00	22	99.41	101.50	-22	995	-2.21%
2018/03/05	3	92.00	5	92.50	92.50	-2	923	-0.22%
2018/02/27	20	95.05	7	93.94	94.40	13	913	1.42%
2018/02/26	15	93.09	11	95.49	96.00	4	903	0.44%
2018/02/23	2	89.20	0	0.00	88.80	2	878	0.23%
2018/02/06	0	0.00	2	82.60	84.50	-2	838	-0.24%
2018/02/01	0	0.00	2	96.70	97.00	-2	796	-0.25%
2018/01/10	0	0.00	3	90.00	90.00	-3	755	-0.40%
2018/01/08	1	91.50	0	0.00	91.50	1	754	0.13%
2018/01/02	0	0.00	1	92.70	92.70	-1	719	-0.14%