愛普* (6531)-國票-長城券商分點個股進出

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
340.0
漲跌
▲30.5
漲幅
+9.85%
成交量
7,986張
產業
上市半導體類股
612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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/12/17	11	331.23	12	329.42	340.00	-1	1,592	-0.06%
2024/12/16	2	317.25	2	319.00	309.50	0	1,510	0.00%
2024/12/12	3	317.00	3	317.67	317.00	0	1,539	0.00%
2024/12/11	2	319.00	2	320.75	311.00	0	1,561	0.00%
2024/12/09	1	313.00	1	317.50	317.50	0	1,579	0.00%
2024/12/06	3	321.00	3	323.00	317.50	0	1,611	0.00%
2024/12/05	1	320.00	1	321.00	318.50	0	1,667	0.00%
2024/11/29	0	0.00	0.1	303.00	303.50	-0.1	1,822	-0.01%
2024/11/27	0	0.00	5	304.50	300.50	-5	1,906	-0.26%
2024/11/26	5	310.50	0	0.00	309.00	5	1,989	0.25%
2024/11/21	1	311.00	6.1	314.06	308.50	-5.1	2,016	-0.25%
2024/11/15	0	0.00	5	304.00	301.00	-5	2,026	-0.25%
2024/11/14	0	303.00	0	0.00	300.00	0	2,037	0.00%
2024/11/13	12	310.25	2	312.00	310.00	10	2,041	0.49%
2024/11/12	1	311.50	0	0.00	309.00	1	2,070	0.05%
2024/11/07	0	0.00	3	320.00	316.00	-3	2,132	-0.14%
2024/11/06	0	0.00	5	317.50	317.50	-5	2,157	-0.23%
2024/11/05	3	310.83	7	311.43	309.50	-4	2,177	-0.18%
2024/10/30	2	306.75	2	309.00	301.50	0	2,292	0.00%
2024/10/29	1	300.00	0	0.00	302.50	1	2,302	0.04%
2024/10/28	1	310.00	0	0.00	309.00	1	2,302	0.04%
2024/10/24	0	0.00	0.1	319.00	316.50	-0.1	2,367	0.00%
2024/10/23	1	318.50	0.1	319.00	317.00	0.9	2,360	0.04%
2024/10/21	6	318.25	5	318.30	319.50	1	2,439	0.04%
2024/10/17	5	309.00	0	0.00	308.50	5	2,453	0.20%
2024/10/15	1	310.50	1	308.50	308.50	0	2,546	0.00%
2024/10/11	1	304.00	3	302.17	302.50	-2	2,567	-0.08%
2024/10/09	2	305.75	5	303.80	297.00	-3	2,596	-0.12%
2024/10/07	2.1	306.90	0	0.00	306.00	2.1	2,702	0.08%
2024/09/30	0	0.00	9	303.50	303.50	-9	2,944	-0.31%
2024/09/27	5	308.30	5	308.50	307.50	0	2,974	0.00%
2024/09/26	0	0.00	2	311.50	303.00	-2	2,969	-0.07%
2024/09/25	0	0.00	1	298.00	299.50	-1	2,931	-0.03%
2024/09/23	4	293.75	1	295.50	293.00	3	2,936	0.10%
2024/09/20	3	293.00	0	0.00	288.50	3	2,980	0.10%
2024/09/19	0	0.00	1	286.50	292.00	-1	3,037	-0.03%
2024/09/18	2	284.00	6	285.42	282.00	-4	3,047	-0.13%
2024/09/16	0	0.00	2	292.00	291.50	-2	3,061	-0.07%
2024/09/13	1	302.50	1	305.50	299.50	0	3,172	0.00%
2024/09/12	0.1	305.90	0	0.00	301.50	0.1	3,292	0.00%
2024/09/11	4	302.00	4	300.63	299.50	0	3,278	0.00%
2024/09/10	1	300.50	0	0.00	300.00	1	3,288	0.03%
2024/09/06	6	308.17	7	307.93	312.50	-1	3,275	-0.03%
2024/09/05	1	301.50	2	297.50	289.50	-1	3,206	-0.03%
2024/09/03	4	326.75	7	327.79	319.50	-3	3,156	-0.10%
2024/09/02	1	316.50	0	0.00	316.00	1	3,136	0.03%
2024/08/30	6	321.83	6	323.58	323.50	0	3,144	0.00%
2024/08/29	10	318.50	10.2	324.00	323.50	-0.2	3,202	-0.01%
2024/08/28	6	320.08	10	318.05	326.00	-4	3,165	-0.13%
2024/08/27	6	309.50	6	311.83	306.50	0	3,118	0.00%
2024/08/26	10	310.15	8	311.38	308.50	2	3,125	0.06%
2024/08/22	5	309.00	5	310.70	303.50	0	3,184	0.00%
2024/08/21	1	305.50	1	308.00	305.00	0	3,187	0.00%
2024/08/20	4	306.13	4	307.63	301.50	0	3,180	0.00%
2024/08/19	2	302.25	3	303.67	303.00	-1	3,184	-0.03%
2024/08/16	3	299.84	0	0.00	300.50	3	3,185	0.09%
2024/08/15	3	299.17	3	298.50	298.50	0	3,176	0.00%
2024/08/14	3	297.17	5	300.30	298.50	-2	3,181	-0.06%
2024/08/12	0.2	291.00	0	0.00	289.50	0.2	3,151	0.01%
2024/08/09	0.1	293.00	0.2	292.50	285.00	-0.1	3,153	0.00%
2024/08/08	1.1	287.70	1	289.50	289.00	0.1	3,129	0.00%
2024/08/07	0	0.00	4	283.13	288.00	-4	3,098	-0.13%
2024/08/06	5.1	255.96	4	259.13	262.00	1.1	3,115	0.04%
2024/08/05	3	277.33	1	279.00	277.00	2	3,054	0.07%
2024/08/02	2	314.50	1	307.50	307.50	1	3,059	0.03%
2024/07/31	0.1	318.50	0	0.00	319.00	0.1	3,108	0.00%
2024/07/30	0.1	306.32	2	320.00	320.00	-1.9	3,097	-0.06%
2024/07/29	5.1	316.37	1	308.26	308.00	4.1	3,078	0.13%
2024/07/23	0	342.75	0	0.00	340.50	0	3,013	0.00%
2024/07/22	8	351.13	108	349.69	341.50	-100	3,008	-3.32%	大賣/
2024/07/18	6.1	379.55	49	377.05	370.50	-43	2,944	-1.46%
2024/07/17	1	384.50	14	385.43	385.00	-13	2,919	-0.45%
2024/07/16	59.1	392.35	8	391.13	385.00	51.1	2,939	1.74%
2024/07/15	5	377.50	6	378.17	376.00	-1	2,918	-0.03%
2024/07/12	1	373.60	0	0.00	373.50	1	2,918	0.03%
2024/07/11	3	385.83	3	390.17	382.50	0	2,903	0.00%
2024/07/10	1	400.98	2	394.50	390.50	-1	2,928	-0.03%
2024/07/09	3	383.67	16	381.34	398.00	-13	2,888	-0.45%
2024/07/08	0	0.00	11	382.41	380.00	-11	2,847	-0.39%
2024/07/05	14	402.36	17	395.91	394.50	-3	2,814	-0.11%
2024/07/04	41	404.69	9	403.94	402.00	32	2,747	1.17%
2024/07/03	1	385.00	4	389.75	388.50	-3	2,640	-0.11%
2024/07/02	1	388.00	16	381.75	381.00	-15	2,630	-0.57%
2024/07/01	0	386.50	0	0.00	383.00	0	2,626	0.00%
2024/06/28	63	390.90	8	388.44	386.50	55	2,649	2.08%
2024/06/27	4	385.25	4	387.00	381.50	0	2,652	0.00%
2024/06/26	4	389.49	3	387.33	385.00	1	2,660	0.04%
2024/06/25	7	376.06	8	383.56	391.50	-1	2,620	-0.04%
2024/06/24	6.2	383.63	1.4	385.13	383.50	4.8	2,560	0.19%
2024/06/21	14	385.57	15	388.23	386.00	-1	2,552	-0.04%
2024/06/20	103.1	387.50	31.5	387.75	385.50	71.6	2,526	2.83%	大買/
2024/06/19	6.3	370.71	21.2	375.54	382.50	-14.9	2,408	-0.62%
2024/06/18	5.1	358.16	6	358.75	358.50	-0.9	2,294	-0.04%
2024/06/17	1	355.02	0	0.00	354.50	1	2,312	0.04%
2024/06/14	2.1	360.00	7.1	358.86	358.00	-4.9	2,328	-0.21%
2024/06/13	0	347.00	1	353.00	351.50	-1	2,331	-0.04%
2024/06/12	2	347.00	3	345.33	343.50	-1	2,352	-0.04%
2024/06/11	4.1	343.80	2	344.00	344.50	2.1	2,435	0.09%
2024/06/07	0	0.00	2	353.25	355.00	-2	2,512	-0.08%
2024/06/06	19.3	350.17	11	347.05	346.00	8.3	2,530	0.33%
2024/06/05	11	364.09	9.1	364.21	361.50	1.9	2,511	0.08%
2024/06/04	7	366.34	18.2	372.25	366.00	-11.1	2,541	-0.44%
2024/06/03	1	356.50	4	355.25	356.50	-3	2,526	-0.12%
2024/05/31	12	353.50	6	353.58	345.00	6	2,684	0.22%
2024/05/30	10	357.35	10	359.35	359.00	0	2,728	0.00%
2024/05/29	1.1	358.64	0	0.00	358.00	1.1	2,854	0.04%
2024/05/28	5	356.80	10	357.60	363.00	-5	2,975	-0.17%
2024/05/27	2	346.00	4	349.25	349.00	-2	3,004	-0.07%
2024/05/24	1	334.50	1	341.50	338.00	0	3,066	0.00%
2024/05/23	2	340.00	1	340.00	338.50	1	3,091	0.03%
2024/05/22	1.2	348.53	0	0.00	346.50	1.2	3,160	0.04%
2024/05/21	1	346.50	0	0.00	344.50	1	3,274	0.03%
2024/05/20	2	347.25	5	352.80	352.00	-3	3,301	-0.09%
2024/05/17	3	348.00	1	352.50	347.00	2	3,349	0.06%
2024/05/16	1.1	353.82	0	0.00	354.00	1.1	3,400	0.03%
2024/05/15	2	352.25	1	361.50	351.00	1	3,443	0.03%
2024/05/14	8	354.55	15	350.87	354.00	-7	3,520	-0.20%
2024/05/13	0	0.00	1	347.50	346.50	-1	3,562	-0.03%
2024/05/10	1	342.03	0	0.00	342.50	1	3,599	0.03%
2024/05/09	12	353.71	2	352.25	349.50	10	3,574	0.28%
2024/05/08	5.1	364.32	3	367.50	366.00	2.1	3,565	0.06%
2024/05/07	9	368.89	0	0.00	366.50	9	3,619	0.25%
2024/05/06	7	381.36	12	386.13	380.50	-5	3,673	-0.14%
2024/05/03	11	376.91	11	381.45	373.50	0	3,668	0.00%
2024/05/02	3	374.83	1	380.50	373.50	2	3,706	0.05%
2024/04/30	5	379.17	9	376.56	380.00	-4	3,802	-0.10%
2024/04/29	4	372.88	5.1	377.46	373.00	-1.1	3,844	-0.03%
2024/04/26	4.2	371.64	11	369.68	371.00	-6.8	3,896	-0.18%
2024/04/25	4	357.75	1	355.50	354.00	3	3,937	0.08%
2024/04/24	2	361.50	6	362.42	365.50	-4	4,013	-0.10%
2024/04/23	4	352.50	5	351.20	354.00	-1	4,086	-0.02%
2024/04/22	4	351.62	1	356.50	345.00	3	4,172	0.07%
2024/04/19	4.1	366.03	2	357.50	360.50	2.1	4,317	0.05%
2024/04/18	2	377.00	3	384.83	383.00	-1	4,479	-0.02%
2024/04/17	2	380.01	0	0.00	383.00	2	4,559	0.04%
2024/04/16	8	375.50	9.1	384.36	384.00	-1.1	4,578	-0.02%
2024/04/15	6.1	379.09	3	382.33	376.50	3.1	4,570	0.07%
2024/04/12	2	391.79	2	394.00	388.00	0	4,622	0.00%
2024/04/11	7.1	396.12	6	399.50	395.00	1.1	4,776	0.02%
2024/04/10	1	395.56	0	0.00	398.50	1	4,801	0.02%
2024/04/09	11.1	401.84	3	407.17	395.00	8.1	4,875	0.17%
2024/04/08	4.1	404.61	0	0.00	402.00	4.1	4,896	0.08%
2024/04/03	3	406.85	3	410.67	412.00	0	4,898	0.00%
2024/04/02	5	407.50	12.1	412.20	408.00	-7.1	4,923	-0.14%
2024/04/01	8	409.56	10.3	409.57	408.00	-2.3	4,955	-0.05%
2024/03/29	6.1	399.41	8	399.44	401.50	-2	4,973	-0.04%
2024/03/28	1.1	390.05	7	391.00	388.00	-6	4,987	-0.12%
2024/03/27	1	391.54	2	396.50	392.00	-1	5,034	-0.02%
2024/03/26	10.1	401.45	4	412.13	394.00	6.1	5,043	0.12%
2024/03/25	3.1	406.69	14	412.96	405.00	-10.9	5,038	-0.22%
2024/03/22	7.1	408.83	18.2	412.21	405.00	-11.1	5,059	-0.22%
2024/03/21	4.1	401.24	7	404.00	405.50	-2.9	5,066	-0.06%
2024/03/20	30.1	403.34	6.1	403.20	395.00	24	5,142	0.47%
2024/03/19	8.1	404.64	6	408.83	402.50	2.1	5,223	0.04%
2024/03/18	9	408.39	10	411.15	407.00	-1	5,232	-0.02%
2024/03/15	6	403.83	5	407.50	406.00	1	5,327	0.02%
2024/03/14	11.1	406.64	10	410.85	404.50	1.1	5,365	0.02%
2024/03/13	16	421.66	7	426.14	405.00	9	5,337	0.17%
2024/03/12	15	434.20	1	431.50	431.50	14	5,314	0.26%
2024/03/11	7	440.07	6	442.92	443.00	1	5,379	0.02%
2024/03/08	7	435.71	5	438.90	431.00	2	5,373	0.04%
2024/03/07	10	444.45	11.1	445.09	435.00	-1.1	5,403	-0.02%
2024/03/06	15.1	464.76	5.2	465.43	450.00	9.9	5,385	0.18%
2024/03/05	4	487.25	5.2	484.34	490.00	-1.2	5,289	-0.02%
2024/03/04	11	489.18	12	491.42	491.50	-1	5,354	-0.02%
2024/03/01	8	476.19	18.1	474.92	477.50	-10.1	5,262	-0.19%
2024/02/29	6	448.25	8.1	444.89	455.00	-2	5,158	-0.04%
2024/02/27	9.1	443.54	3	449.17	438.00	6.1	5,104	0.12%
2024/02/26	3	439.50	3	439.00	436.50	0	5,085	0.00%
2024/02/23	7.1	445.78	4	445.13	439.50	3.1	5,116	0.06%
2024/02/22	13.2	456.31	5	462.40	450.00	8.2	5,122	0.16%
2024/02/21	10	468.75	4.1	474.25	464.00	5.9	5,064	0.12%
2024/02/20	9	475.11	6	483.75	470.50	3	5,206	0.06%
2024/02/19	10	474.70	5	478.10	470.00	5	5,224	0.10%
2024/02/16	5.2	483.66	2	487.00	480.00	3.2	5,375	0.06%
2024/02/15	9	481.61	3	486.17	483.50	6	5,427	0.11%
2024/02/05	7	504.56	4	500.00	497.00	3	5,456	0.06%
2024/02/02	11	526.18	11.1	521.68	518.00	-0.1	5,458	0.00%
2024/02/01	0.2	515.97	0	0.00	517.00	0.2	5,464	0.00%
2024/01/31	3.1	527.08	5	527.40	523.00	-1.9	5,549	-0.03%
2024/01/30	1.1	521.00	21	525.24	523.00	-19.9	5,604	-0.36%
2024/01/29	7	508.00	20	508.15	519.00	-13	5,712	-0.23%
2024/01/26	2	490.52	1	494.00	490.50	1	5,994	0.02%
2024/01/25	9	496.50	5	502.00	494.00	4	6,221	0.06%
2024/01/24	7	503.85	1	499.00	498.00	6	6,216	0.10%
2024/01/23	32	521.38	7	527.00	520.00	25	6,214	0.40%
2024/01/22	5	531.79	10	532.50	526.00	-5	6,250	-0.08%
2024/01/19	10	520.00	7	526.71	519.00	3	6,245	0.05%
2024/01/18	9	523.22	6	523.83	516.00	3	6,244	0.05%
2024/01/17	7	535.13	3	531.00	534.00	4	6,280	0.06%
2024/01/16	7	542.29	5	541.79	544.00	2	6,243	0.03%
2024/01/15	3	533.66	5	532.80	539.00	-2	6,189	-0.03%
2024/01/12	12	514.50	16	515.13	514.00	-4	6,097	-0.07%
2024/01/11	4	500.25	3	500.50	497.50	1	5,954	0.02%
2024/01/10	3	488.83	1	489.00	489.00	2	5,980	0.03%
2024/01/09	3	489.67	2	492.00	485.00	1	6,081	0.02%
2024/01/08	7	489.79	5.5	491.95	484.50	1.5	6,191	0.02%
2024/01/05	3	493.00	8.4	483.50	498.00	-5.4	6,207	-0.09%
2024/01/04	5	463.90	4	466.88	467.00	1	6,150	0.02%
2024/01/03	8.2	469.18	12	469.79	472.00	-3.8	6,226	-0.06%
2024/01/02	5.3	463.08	6.2	463.71	459.50	-0.9	6,177	-0.01%
2023/12/29	5	467.10	4	470.38	469.00	1	6,217	0.02%
2023/12/28	6	467.42	5	468.90	465.50	1	6,290	0.02%
2023/12/27	0	0.00	11	465.95	472.00	-11	6,397	-0.17%
2023/12/26	10	463.90	6	462.92	462.00	4	6,452	0.06%
2023/12/25	2	460.50	10	460.60	456.50	-8	6,524	-0.12%
2023/12/22	14.1	456.54	10	453.20	457.50	4.1	6,603	0.06%
2023/12/21	4	435.63	4	437.88	444.00	0	6,757	0.00%
2023/12/20	3	442.33	5	445.00	439.00	-2	6,967	-0.03%
2023/12/19	6	442.17	4	443.38	439.00	2	7,147	0.03%
2023/12/18	6	452.33	5	456.70	449.50	1	7,374	0.01%
2023/12/15	7	465.93	6.1	468.08	452.50	1	7,559	0.01%
2023/12/14	8	457.63	20.1	457.15	460.50	-12.1	7,734	-0.16%
2023/12/13	2.2	441.94	1.1	445.14	446.00	1.1	7,865	0.01%
2023/12/12	16.2	441.18	42.1	442.97	443.50	-25.9	8,084	-0.32%
2023/12/11	24.1	430.42	5	430.20	430.00	19.1	8,065	0.24%
2023/12/08	23.1	443.79	3.1	445.01	440.50	20	8,053	0.25%
2023/12/07	2.2	437.34	1	443.00	436.00	1.2	8,039	0.02%
2023/12/06	4.1	446.01	2	456.25	436.50	2.1	8,040	0.03%
2023/12/05	0.2	451.00	1.1	450.60	452.00	-0.9	8,017	-0.01%
2023/12/04	7	469.43	6	472.83	460.00	1	8,050	0.01%
2023/12/01	4.5	468.35	4.2	471.04	469.00	0.2	8,097	0.00%
2023/11/30	7	469.43	3.3	469.77	468.00	3.7	8,371	0.04%
2023/11/29	3	453.33	10	453.50	471.00	-7	8,353	-0.08%
2023/11/28	9.1	442.86	5	438.30	444.50	4.1	8,260	0.05%
2023/11/27	1	433.50	4	431.00	430.50	-3	8,247	-0.04%
2023/11/24	3.1	444.98	3	449.50	447.00	0.1	8,267	0.00%
2023/11/22	6	453.75	4	452.63	452.50	2	8,260	0.02%
2023/11/21	10.1	453.23	13	453.92	447.50	-2.9	8,236	-0.04%
2023/11/20	4	452.63	3	456.50	449.50	1	8,221	0.01%
2023/11/17	10.3	449.27	10.4	451.14	456.00	-0.1	8,215	0.00%
2023/11/16	1	435.00	2.1	440.49	435.00	-1.1	8,146	-0.01%
2023/11/15	11.1	450.82	7.2	453.04	444.00	3.8	8,111	0.05%
2023/11/14	4	424.13	4	423.68	432.50	0	7,988	0.00%
2023/11/13	6.4	420.44	6.3	420.79	422.00	0.1	7,990	0.00%
2023/11/10	1	402.00	0	0.00	409.50	1	7,913	0.01%
2023/11/09	4.3	413.09	4	411.75	410.00	0.3	7,901	0.00%
2023/11/08	7	415.36	7	418.14	411.00	0	7,892	0.00%
2023/11/07	8	415.50	11.1	417.66	420.00	-3.1	7,807	-0.04%
2023/11/06	2	408.00	1	409.50	416.00	1	7,822	0.01%
2023/11/03	8	404.75	10	405.45	410.00	-2	7,733	-0.03%
2023/11/02	9	391.39	17.1	392.56	397.50	-8.1	7,425	-0.11%
2023/11/01	7	361.57	7	360.45	361.50	0	7,250	0.00%
2023/10/31	11	371.82	10	376.00	357.00	1	7,338	0.01%
2023/10/30	5	373.30	5	375.10	375.50	0	7,436	0.00%
2023/10/27	0	0.00	4	365.63	361.50	-4	7,542	-0.05%
2023/10/26	6	373.17	5	375.30	368.00	1	7,878	0.01%
2023/10/25	8	382.69	11.1	380.71	382.50	-3.1	8,188	-0.04%
2023/10/24	2	366.75	3	368.83	368.50	-1	8,301	-0.01%
2023/10/23	6	372.17	3	375.00	366.00	3	8,311	0.04%
2023/10/20	0	0.00	1	376.00	377.50	-1	8,316	-0.01%
2023/10/19	1	374.50	5	372.90	374.50	-4	8,260	-0.05%
2023/10/18	5.2	373.80	7	375.14	370.00	-1.9	8,229	-0.02%
2023/10/17	12	382.67	9.1	382.33	383.00	3	8,177	0.04%
2023/10/16	8.1	375.13	6	373.08	372.50	2.1	8,093	0.03%
2023/10/13	9	386.06	7	384.29	390.00	2	7,975	0.03%
2023/10/12	15	387.30	12.1	381.51	389.50	3	7,929	0.04%
2023/10/11	7	381.20	6	384.58	372.00	1	7,905	0.01%
2023/10/06	4	382.13	4	386.63	379.00	0	7,881	0.00%
2023/10/05	6	383.92	6	386.25	383.50	0	7,902	0.00%
2023/10/04	3	377.03	3	382.00	386.00	0	7,885	0.00%
2023/10/03	8	393.47	6	393.25	387.50	2	7,826	0.03%
2023/10/02	11	393.73	5	396.80	396.00	6	7,716	0.08%
2023/09/28	10	390.50	15	391.93	383.00	-5	7,663	-0.07%
2023/09/27	9	385.17	9	386.11	392.00	0	7,630	0.00%
2023/09/26	13.2	391.70	7	391.71	385.50	6.2	7,582	0.08%
2023/09/25	10	391.75	20	395.25	395.50	-10	7,406	-0.14%
2023/09/22	8	376.13	7	378.77	386.00	1	7,204	0.01%
2023/09/21	10	376.70	14	377.89	382.00	-4	7,053	-0.06%
2023/09/20	0	369.00	1.1	367.91	373.50	-1.1	6,807	-0.02%
2023/09/19	4	366.13	11	365.77	360.50	-7	6,628	-0.11%
2023/09/18	11	370.27	23.2	370.37	371.50	-12.2	6,398	-0.19%
2023/09/15	14.2	355.71	4	360.00	363.00	10.2	6,188	0.16%
2023/09/14	3	344.83	24.2	344.62	348.00	-21.2	5,976	-0.35%
2023/09/13	6.2	332.26	4	330.88	331.50	2.2	5,888	0.04%
2023/09/12	7	329.29	7	327.57	327.00	0	5,869	0.00%
2023/09/11	11	327.86	3	327.83	325.50	8	5,939	0.13%
2023/09/08	1	345.00	0	0.00	339.00	1	5,925	0.02%
2023/09/07	6	351.08	6.1	352.10	350.00	-0.1	5,965	0.00%
2023/09/06	17.1	355.74	8.1	357.48	351.50	9	5,970	0.15%
2023/09/05	35.1	363.21	28	357.14	354.00	7.1	5,888	0.12%
2023/09/04	0	0.00	2.1	346.81	353.00	-2.1	5,656	-0.04%
2023/09/01	7	329.86	4	334.38	321.00	3	5,696	0.05%
2023/08/31	4	331.25	24	331.75	328.00	-20	5,764	-0.35%
2023/08/30	8	328.88	31	328.52	330.50	-23	5,788	-0.40%
2023/08/29	5	319.20	4	317.25	321.50	1	5,893	0.02%
2023/08/28	22	321.50	0	0.00	321.00	22	6,021	0.37%
2023/08/25	6	328.92	7	331.36	327.00	-1	6,389	-0.02%
2023/08/24	5.2	331.65	34	335.10	328.50	-28.8	6,525	-0.44%
2023/08/23	24	323.67	2	330.00	332.00	22	6,597	0.33%
2023/08/22	8	333.56	24	333.06	329.00	-16	6,661	-0.24%
2023/08/21	24	318.21	35	324.60	322.00	-11	6,737	-0.16%
2023/08/18	6	325.50	6	328.92	315.50	0	6,747	0.00%
2023/08/17	2	333.00	1	336.00	334.00	1	6,739	0.01%
2023/08/16	12	321.50	11	318.09	321.00	1	6,719	0.01%
2023/08/15	5	315.20	4	315.50	317.50	1	6,849	0.01%
2023/08/11	15	328.93	5	327.60	325.50	10	6,961	0.14%
2023/08/10	59	331.46	8	334.94	327.00	51	6,969	0.73%
2023/08/09	10	352.90	9	355.67	345.00	1	6,893	0.01%
2023/08/08	8	353.50	8	351.50	351.00	0	6,853	0.00%
2023/08/07	4	346.25	5	347.70	356.00	-1	6,835	-0.01%
2023/08/04	2	349.75	45	347.26	343.00	-43	6,781	-0.63%
2023/08/02	36	378.17	10	367.75	348.00	26	6,690	0.39%
2023/08/01	25	386.56	30	384.43	386.50	-5	6,568	-0.08%
2023/07/31	39	390.15	51	396.89	381.50	-12	6,503	-0.18%
2023/07/28	2	371.00	41.3	371.88	379.50	-39.3	6,140	-0.64%
2023/07/27	4	325.00	20	330.78	345.00	-16	5,791	-0.28%
2023/07/26	6	317.25	6	310.67	314.00	0	5,613	0.00%
2023/07/25	11	310.18	10	308.80	310.50	1	5,615	0.02%
2023/07/24	5	302.40	5	300.70	300.00	0	5,623	0.00%
2023/07/21	1	296.00	2	297.00	307.50	-1	5,689	-0.02%
2023/07/20	27	309.24	7	312.50	305.50	20	5,775	0.35%
2023/07/19	5	315.80	5	316.90	316.50	0	5,780	0.00%
2023/07/18	13	310.81	3	316.17	308.50	10	5,807	0.17%
2023/07/17	6	313.25	6	314.33	316.50	0	5,838	0.00%
2023/07/14	15	317.00	5	319.40	315.00	10	5,845	0.17%
2023/07/13	38	324.25	7	324.36	324.50	31	5,826	0.53%
2023/07/12	9	319.61	9	324.28	316.00	0	5,775	0.00%
2023/07/11	4	324.63	5	327.00	320.50	-1	5,785	-0.02%
2023/07/10	9	318.06	10	319.30	321.00	-1	5,805	-0.02%
2023/07/07	8	308.81	7	308.86	310.00	1	5,846	0.02%
2023/07/06	8	318.25	8	315.94	315.00	0	5,865	0.00%
2023/07/05	10	317.85	12	317.42	323.50	-2	5,874	-0.03%
2023/07/04	7	309.93	9	310.22	316.00	-2	5,886	-0.03%
2023/07/03	2	302.00	1	306.50	301.00	1	5,901	0.02%
2023/06/30	4	298.63	4	301.00	304.00	0	5,996	0.00%
2023/06/29	3	298.33	3	299.67	300.00	0	6,035	0.00%
2023/06/28	3	291.33	4	292.25	291.00	-1	6,079	-0.02%
2023/06/27	4	297.25	4	293.25	292.50	0	6,179	0.00%
2023/06/26	2	300.00	4	301.25	296.50	-2	6,191	-0.03%
2023/06/21	1	312.50	1	314.00	311.50	0	6,270	0.00%
2023/06/20	7	329.79	3	324.67	322.50	4	6,406	0.06%
2023/06/19	5	333.20	5	332.20	332.50	0	6,509	0.00%
2023/06/16	0	0.00	3	334.00	331.50	-3	6,804	-0.04%
2023/06/15	4	339.25	6	343.33	337.50	-2	7,098	-0.03%
2023/06/14	5	332.50	5	331.10	332.00	0	7,290	0.00%
2023/06/13	9	340.17	10	342.10	337.00	-1	7,439	-0.01%
2023/06/12	4	333.50	5	334.90	333.00	-1	7,583	-0.01%
2023/06/09	2	325.50	2	331.50	325.50	0	7,642	0.00%
2023/06/08	5	333.00	6	328.00	323.50	-1	7,780	-0.01%
2023/06/07	8	342.19	8	344.13	339.00	0	7,849	0.00%
2023/06/06	6	335.42	6	337.08	337.00	0	8,050	0.00%
2023/06/05	2	335.00	2	336.25	328.50	0	8,003	0.00%
2023/06/02	12	341.67	5	352.80	336.00	7	8,006	0.09%
2023/06/01	3	345.17	4.1	345.22	348.50	-1.1	7,925	-0.01%
2023/05/31	24.1	349.57	22	350.55	340.00	2.1	8,057	0.03%
2023/05/30	9	331.89	10	336.30	332.00	-1	7,784	-0.01%
2023/05/29	3	325.33	5	322.60	328.50	-2	7,820	-0.03%
2023/05/26	36	321.14	63	311.22	310.50	-27	7,933	-0.34%
2023/05/25	35	330.67	6	326.17	317.50	29	8,093	0.36%
2023/05/24	3	307.50	7	312.50	314.50	-4	8,079	-0.05%
2023/05/23	7	312.93	6	308.33	310.00	1	8,320	0.01%
2023/05/22	10	307.70	10	308.25	304.50	0	8,621	0.00%
2023/05/19	35	309.96	37	312.82	311.50	-2	8,783	-0.02%
2023/05/18	17	304.74	16	298.66	304.50	1	8,778	0.01%
2023/05/17	7	283.29	14	283.04	284.00	-7	8,712	-0.08%
2023/05/16	10	281.80	8	284.56	280.00	2	8,767	0.02%
2023/05/15	9	278.11	5	277.00	276.00	4	8,856	0.05%
2023/05/12	8	279.50	8	278.81	286.00	0	8,969	0.00%
2023/05/11	8	282.63	11.2	284.13	278.00	-3.2	9,121	-0.03%
2023/05/10	0	0.00	0.5	277.80	282.00	-0.5	9,270	-0.01%
2023/05/09	10.5	280.10	6	281.67	277.50	4.5	9,322	0.05%
2023/05/08	6.1	285.75	6	285.83	283.00	0.1	9,412	0.00%
2023/05/05	16.1	285.20	17	285.94	283.00	-0.9	9,555	-0.01%
2023/05/04	10	274.65	7	274.29	276.00	3	9,619	0.03%
2023/05/03	3	278.83	3	281.33	275.50	0	9,693	0.00%
2023/05/02	6	285.00	7	283.71	283.50	-1	9,732	-0.01%
2023/04/28	7	278.36	8	278.88	279.50	-1	9,742	-0.01%
2023/04/27	10	272.10	10	273.05	273.50	0	9,691	0.00%
2023/04/26	15	268.67	14	268.96	271.50	1	9,643	0.01%
2023/04/25	11	280.55	10	277.85	272.00	1	9,564	0.01%
2023/04/24	5	289.80	5	294.60	290.50	0	9,456	0.00%
2023/04/21	6	294.83	6	295.08	291.00	0	9,423	0.00%
2023/04/19	5	309.30	3	309.33	303.50	2	9,346	0.02%
2023/04/18	6	315.50	7	316.79	311.50	-1	9,321	-0.01%
2023/04/17	9	314.22	8	313.88	315.00	1	9,266	0.01%
2023/04/14	7	313.50	9	313.22	313.00	-2	9,239	-0.02%
2023/04/13	12	317.42	6	317.67	311.00	6	9,183	0.07%
2023/04/12	2	326.25	4	326.50	325.50	-2	9,112	-0.02%
2023/04/11	1	320.50	0	0.00	320.00	1	9,043	0.01%
2023/04/10	5	327.00	6	330.17	326.00	-1	9,013	-0.01%
2023/04/07	17	324.65	16	327.31	324.50	1	8,947	0.01%
2023/04/06	18	318.14	17	320.71	323.00	1	8,877	0.01%
2023/03/31	34	321.21	37	314.77	324.00	-3	8,813	-0.03%
2023/03/30	3	310.83	4	315.25	310.50	-1	8,695	-0.01%
2023/03/29	9.1	317.89	10	314.80	306.00	-0.9	8,645	-0.01%
2023/03/28	9.1	326.19	10	325.95	315.00	-0.9	8,601	-0.01%
2023/03/27	5	324.60	8	321.44	316.50	-3	8,485	-0.04%
2023/03/24	26	336.29	75	332.01	325.50	-49	8,469	-0.58%
2023/03/23	42	328.05	40	330.14	334.50	2	8,363	0.02%
2023/03/22	43	328.56	19	327.47	323.50	24	8,242	0.29%
2023/03/21	53	331.34	19	327.34	325.00	34	8,118	0.42%
2023/03/20	69	314.27	74.2	317.89	324.50	-5.2	7,812	-0.07%
2023/03/17	27	304.98	23	305.09	303.50	4	7,499	0.05%
2023/03/16	43	292.93	44	295.76	296.00	-1	7,232	-0.01%
2023/03/15	27	298.81	58	303.22	295.00	-31	7,106	-0.44%
2023/03/14	46	294.28	11	294.00	289.00	35	6,909	0.51%
2023/03/13	47	287.87	47	292.52	297.00	0	6,875	0.00%
2023/03/10	15	292.63	17	294.21	291.50	-2	6,741	-0.03%
2023/03/09	52	295.40	57	295.85	295.00	-5	6,660	-0.08%
2023/03/08	22	283.93	21	281.95	283.50	1	6,405	0.02%
2023/03/07	15	283.27	15	283.13	281.50	0	6,414	0.00%
2023/03/06	44	283.28	42	286.20	280.50	2	6,421	0.03%
2023/03/03	17	287.53	9	285.50	283.00	8	6,468	0.12%
2023/03/02	27	289.28	32	291.31	287.00	-5	6,412	-0.08%
2023/03/01	27	285.37	45	290.59	290.00	-18	6,335	-0.28%
2023/02/24	33	291.30	19	290.45	283.00	14	6,277	0.22%
2023/02/23	73	286.95	71	277.69	289.50	2	6,234	0.03%
2023/02/22	41	266.78	42	273.51	266.50	-1	6,186	-0.02%
2023/02/21	46	281.54	57	285.91	281.50	-11	6,136	-0.18%
2023/02/20	63	278.17	56	265.58	280.00	7	6,047	0.12%
2023/02/17	50	257.57	50	254.62	260.00	0	5,796	0.00%
2023/02/16	32	245.02	30	246.77	252.00	2	5,679	0.04%
2023/02/15	38	240.17	95	235.93	235.50	-57	5,670	-1.01%
2023/02/14	35.3	245.71	31.6	248.37	246.00	3.7	5,652	0.07%
2023/02/13	21	248.95	44	249.53	244.00	-23	5,834	-0.39%
2023/02/10	74.3	250.73	9	250.17	247.00	65.3	5,986	1.09%
2023/02/09	48	264.39	41	264.94	262.00	7	5,936	0.12%
2023/02/08	4	253.38	14	253.36	268.00	-10	5,802	-0.17%
2023/02/07	10	246.50	10	249.00	244.00	0	5,686	0.00%
2023/02/06	3	246.33	22	248.75	245.50	-19	5,694	-0.33%
2023/02/03	24	251.02	29	246.61	247.50	-5	5,663	-0.09%
2023/02/02	19	228.05	32.5	229.08	233.50	-13.5	5,633	-0.24%
2023/02/01	35	212.49	29	213.45	219.00	6	5,538	0.11%
2023/01/31	19	204.63	28.1	206.05	210.00	-9.1	5,479	-0.17%
2023/01/30	36	200.15	31	201.21	201.50	5	5,428	0.09%
2023/01/17	9	189.28	9	188.00	187.50	0	5,478	0.00%
2023/01/16	11	187.91	12	187.42	188.50	-1	5,568	-0.02%
2023/01/13	1	189.00	0	0.00	183.00	1	5,575	0.02%
2023/01/12	1	190.50	1	188.50	186.00	0	5,579	0.00%
2023/01/11	20	188.18	36	188.58	190.00	-16	5,572	-0.29%
2023/01/10	11	187.18	6	187.08	188.00	5	5,560	0.09%
2023/01/09	4	186.38	3	187.83	186.50	1	5,541	0.02%
2023/01/06	13	180.77	7	178.21	182.00	6	5,521	0.11%
2023/01/05	7	177.07	6	178.25	175.00	1	5,521	0.02%
2023/01/04	0	0.00	1	173.50	176.00	-1	5,547	-0.02%
2023/01/03	4	172.38	4	168.88	174.00	0	5,563	0.00%
2022/12/30	1	171.50	1	167.00	165.00	0	5,557	0.00%
2022/12/29	8	167.25	8	165.00	168.00	0	5,567	0.00%
2022/12/28	6	167.50	6	167.25	166.50	0	5,593	0.00%
2022/12/27	5	173.10	5	174.10	172.50	0	5,615	0.00%
2022/12/26	9	172.61	9	170.22	170.50	0	5,650	0.00%
2022/12/23	3	168.67	3	168.00	170.00	0	5,678	0.00%
2022/12/22	5	171.60	5	173.10	170.00	0	5,695	0.00%
2022/12/21	10.1	172.15	10	173.15	172.00	0.1	5,733	0.00%
2022/12/20	2	180.50	2	180.75	172.00	0	5,756	0.00%
2022/12/19	8	180.38	8	180.63	181.50	0	5,757	0.00%
2022/12/16	8.1	180.44	7	179.29	181.00	1.1	5,766	0.02%
2022/12/15	1	186.00	2	187.50	186.00	-1	5,749	-0.02%
2022/12/14	15.1	190.20	13	188.15	190.50	2.1	5,737	0.04%
2022/12/13	5	186.90	4	185.25	184.50	1	5,696	0.02%
2022/12/12	5	184.30	5	185.50	186.00	0	5,677	0.00%
2022/12/09	7	189.14	6	190.00	186.50	1	5,677	0.02%
2022/12/08	11	188.73	11	189.73	187.00	0	5,682	0.00%
2022/12/07	9.1	190.88	10	193.15	187.50	-0.9	5,668	-0.02%
2022/12/06	8.1	199.68	11	201.82	195.50	-2.9	5,611	-0.05%
2022/12/05	13	212.77	58	214.99	207.00	-45	5,568	-0.81%
2022/12/02	18	208.44	10	208.70	209.00	8	5,496	0.15%
2022/12/01	29	206.03	28	206.80	206.50	1	5,505	0.02%
2022/11/30	10.1	200.92	7	202.14	198.00	3.1	5,487	0.06%
2022/11/29	9	199.22	11	199.55	199.00	-2	5,520	-0.04%
2022/11/28	14.1	204.34	13.1	205.80	202.00	1	5,519	0.02%
2022/11/25	23	210.30	17.3	209.14	207.50	5.7	5,661	0.10%
2022/11/24	53.3	211.66	36	210.85	213.50	17.3	5,546	0.31%
2022/11/23	7	198.79	17	199.18	199.00	-10	5,324	-0.19%
2022/11/22	13	199.27	126	199.18	197.00	-113	5,282	-2.14%	大賣/鉅額交易
2022/11/21	13.3	208.42	11.4	210.06	207.00	1.9	5,187	0.04%
2022/11/18	25	196.60	23.7	196.67	203.00	1.4	5,054	0.03%
2022/11/17	43	189.73	33	188.83	191.00	10	4,838	0.21%
2022/11/16	108.1	184.94	29	184.03	192.50	79.1	4,733	1.67%	大買/
2022/11/15	15	177.30	122	177.06	180.50	-107	4,545	-2.35%	大賣/鉅額交易
2022/11/14	118	181.33	12	181.25	179.50	106	4,463	2.37%	大買/鉅額交易
2022/11/11	30	178.33	11	178.77	175.50	19	4,397	0.43%
2022/11/10	12	172.79	15	173.63	171.00	-3	4,261	-0.07%
2022/11/09	24	175.48	18	175.39	177.00	6	4,222	0.14%
2022/11/08	27	172.48	26.5	174.30	169.00	0.6	4,037	0.01%
2022/11/07	27	162.61	28	161.84	164.50	-1	3,854	-0.03%
2022/11/04	12	159.29	11	160.00	158.00	1	3,799	0.03%
2022/11/03	20	156.95	20	154.48	159.00	0	3,761	0.00%
2022/11/02	16	153.13	15	153.87	155.50	1	3,700	0.03%
2022/11/01	15	150.73	17	150.26	153.00	-2	3,633	-0.06%
2022/10/31	18	146.97	22	147.95	151.00	-4	3,568	-0.11%
2022/10/28	13	143.69	12	145.08	139.00	1	3,427	0.03%
2022/10/27	16	142.72	17	140.03	147.00	-1	3,392	-0.03%
2022/10/26	11	139.64	11	139.00	137.50	0	3,406	0.00%
2022/10/25	24	146.13	23	141.85	140.00	1	3,459	0.03%
2022/10/24	10	153.80	8	155.13	150.50	2	3,371	0.06%
2022/10/21	10	150.40	10	149.85	146.00	0	3,305	0.00%
2022/10/20	9	146.50	18	148.56	153.00	-9	3,310	-0.27%
2022/10/19	18	152.44	18	151.92	148.50	0	3,323	0.00%
2022/10/18	7	150.57	8	152.00	152.50	-1	3,327	-0.03%
2022/10/17	15	143.27	15	144.07	149.00	0	3,405	0.00%
2022/10/14	15	145.83	17	144.44	147.50	-2	3,471	-0.06%
2022/10/13	18	142.83	21	143.76	137.50	-3	3,573	-0.08%
2022/10/12	21	144.21	24	144.83	145.50	-3	3,562	-0.08%
2022/10/11	16	147.09	14	148.29	146.00	2	3,607	0.06%
2022/10/07	14	158.86	13	157.92	157.00	1	3,625	0.03%
2022/10/06	15	160.90	16	161.34	161.00	-1	3,655	-0.03%
2022/10/05	20	160.55	17	162.09	158.50	3	3,665	0.08%
2022/10/04	20	158.28	20	159.05	158.50	0	3,686	0.00%
2022/10/03	10	154.35	10	154.25	153.00	0	3,673	0.00%
2022/09/30	4	144.00	5	147.50	153.00	-1	3,686	-0.03%
2022/09/29	6.2	148.22	5	148.30	147.00	1.2	3,690	0.03%
2022/09/28	19	150.13	28	148.66	146.00	-9	3,721	-0.24%
2022/09/27	18	152.00	19	152.92	155.00	-1	3,758	-0.03%
2022/09/26	22	154.75	26	156.29	149.00	-4	3,792	-0.11%
2022/09/23	12	166.13	12	165.33	161.50	0	3,850	0.00%
2022/09/22	12	165.50	14	166.14	166.50	-2	3,904	-0.05%
2022/09/21	25	167.54	26	168.04	168.50	-1	3,906	-0.03%
2022/09/20	15	170.87	15	171.30	169.00	0	3,926	0.00%
2022/09/19	13	169.81	12	170.25	168.50	1	3,966	0.03%
2022/09/16	8	174.25	8	176.13	170.50	0	3,991	0.00%
2022/09/15	11	176.41	12	176.67	175.50	-1	4,028	-0.02%
2022/09/14	7	170.36	7	169.93	174.50	0	4,052	0.00%
2022/09/13	8	177.19	11	177.77	176.50	-3	4,056	-0.07%
2022/09/12	8	176.19	8	176.19	175.00	0	4,086	0.00%
2022/09/08	7	172.29	8	172.06	172.50	-1	4,101	-0.02%
2022/09/07	5	172.20	6	172.25	171.00	-1	4,104	-0.02%
2022/09/06	7	184.07	6	187.92	178.50	1	4,071	0.02%
2022/09/05	16	193.78	10	191.45	190.00	6	4,054	0.15%
2022/09/02	21	204.48	5	205.40	201.00	16	4,027	0.40%
2022/09/01	18	213.72	18	213.75	205.50	0	3,975	0.00%
2022/08/31	4	200.00	4	196.00	204.00	0	3,791	0.00%
2022/08/30	4	196.75	3	196.83	196.50	1	3,878	0.03%
2022/08/29	6	195.58	5	195.90	196.00	1	3,916	0.03%
2022/08/26	8	206.75	5	209.90	205.00	3	3,956	0.08%
2022/08/25	7	213.14	10	208.15	208.00	-3	4,060	-0.07%
2022/08/24	3	201.00	3	202.50	198.50	0	4,090	0.00%
2022/08/23	2	199.75	7	199.93	200.50	-5	4,129	-0.12%
2022/08/22	2	201.75	0	0.00	200.00	2	4,201	0.05%
2022/08/19	6	209.83	8	210.69	206.00	-2	4,237	-0.05%
2022/08/18	10	208.00	10	207.80	209.00	0	4,252	0.00%
2022/08/17	5	206.10	6	206.00	206.50	-1	4,228	-0.02%
2022/08/16	8	205.63	14	207.04	205.00	-6	4,264	-0.14%
2022/08/15	10.3	205.97	8	206.25	210.00	2.3	4,273	0.05%
2022/08/12	14	199.04	11	197.55	200.00	3	4,316	0.07%
2022/08/11	10	188.90	11	189.77	190.00	-1	4,317	-0.02%
2022/08/10	5	185.20	5	186.30	183.00	0	4,331	0.00%
2022/08/09	11	188.27	10	189.45	190.50	1	4,396	0.02%
2022/08/08	2	189.50	3	190.50	189.50	-1	4,566	-0.02%
2022/08/05	8	194.00	7	195.00	193.00	1	4,787	0.02%
2022/08/04	9	188.50	7	188.36	191.50	2	4,911	0.04%
2022/08/03	6	192.25	4	190.50	189.00	2	4,892	0.04%
2022/08/02	7	194.29	4.1	195.10	190.50	3	4,873	0.06%
2022/08/01	8	204.88	7	205.14	204.00	1	4,837	0.02%
2022/07/29	7	202.21	7	203.50	201.00	0	4,791	0.00%
2022/07/28	6	200.42	6	202.08	198.00	0	4,824	0.00%
2022/07/27	2	200.25	1	200.50	202.00	1	4,829	0.02%
2022/07/26	22	202.00	19	204.55	199.50	3	4,878	0.06%
2022/07/25	5	209.20	3	208.67	210.50	2	4,856	0.04%
2022/07/22	10.2	218.72	7	223.21	213.00	3.2	4,860	0.07%
2022/07/21	16	215.84	10	217.20	219.00	6	4,805	0.12%
2022/07/20	18.1	213.38	19	215.42	212.50	-1	4,748	-0.02%
2022/07/19	8.2	203.87	5	204.30	203.00	3.2	4,654	0.07%
2022/07/18	20.1	208.97	19	209.24	207.50	1.1	4,662	0.02%
2022/07/15	3	204.17	6	201.92	206.00	-3	4,587	-0.07%
2022/07/14	10	197.05	10	199.10	201.50	0	4,559	0.00%
2022/07/13	13	197.04	10	195.50	194.50	3	4,542	0.07%
2022/07/12	16.5	190.26	20	190.28	191.00	-3.5	4,551	-0.08%
2022/07/11	3	197.50	2	199.50	200.50	1	4,544	0.02%
2022/07/08	11	203.36	10	205.05	202.50	1	4,523	0.02%
2022/07/07	6	193.26	7	193.07	199.00	-1	4,484	-0.02%
2022/07/06	10	194.90	6	193.33	190.50	4	4,453	0.09%
2022/07/05	2.1	196.93	2	192.50	198.00	0.1	4,428	0.00%
2022/07/04	18	198.81	23	197.48	198.00	-5	4,358	-0.11%
2022/07/01	7.4	207.65	7.5	202.47	192.50	-0.2	4,302	0.00%
2022/06/30	5.3	212.98	4	214.13	209.00	1.3	4,206	0.03%
2022/06/29	2	225.50	2	224.25	227.00	0	4,161	0.00%
2022/06/28	2.2	227.32	2	228.25	227.00	0.2	4,153	0.00%
2022/06/27	1.3	236.00	1	233.50	232.50	0.3	4,141	0.01%
2022/06/24	1	225.50	1	225.50	221.00	0	4,098	0.00%
2022/06/23	3	220.83	3	221.83	219.50	0	4,074	0.00%
2022/06/22	0.3	219.03	15	221.23	216.50	-14.7	4,037	-0.36%
2022/06/21	15	233.40	6	232.83	233.00	9	3,991	0.23%
2022/06/20	12.4	250.30	6	242.00	235.00	6.4	4,000	0.16%
2022/06/17	1.2	254.92	5	252.00	255.50	-3.8	3,966	-0.10%
2022/06/16	13.2	273.93	14	269.36	257.00	-0.8	3,957	-0.02%
2022/06/15	8.2	272.90	11.4	270.88	269.50	-3.2	3,963	-0.08%
2022/06/14	34.4	269.77	27	274.30	271.50	7.4	3,996	0.18%
2022/06/13	6.4	279.34	3	281.67	274.00	3.4	4,007	0.08%
2022/06/10	29.2	297.80	44	294.78	296.50	-14.8	4,041	-0.37%
2022/06/09	29.1	304.31	32	302.45	302.00	-2.9	4,034	-0.07%
2022/06/08	51	308.76	36.2	310.43	307.00	14.8	4,028	0.37%
2022/06/07	4	299.63	2	300.00	302.00	2	3,963	0.05%
2022/06/06	61.1	302.64	49	298.70	297.50	12.1	3,947	0.31%
2022/06/02	64.1	311.88	60	305.14	303.50	4.1	3,947	0.10%
2022/06/01	34	318.21	72.3	314.14	321.50	-38.3	3,855	-0.99%
2022/05/31	41	290.10	16	289.88	292.50	25	3,784	0.66%
2022/05/30	17.2	289.10	11	289.95	291.50	6.2	3,790	0.16%
2022/05/27	13.8	277.70	16	277.78	278.50	-2.2	3,785	-0.06%
2022/05/26	12	273.38	11.9	273.97	270.00	0.1	3,826	0.00%
2022/05/25	7.9	269.46	7	269.36	273.00	0.9	3,845	0.02%
2022/05/24	15	271.57	25	270.62	264.50	-10	3,919	-0.25%
2022/05/23	10	280.80	13	281.00	277.50	-3	3,885	-0.08%
2022/05/20	21	279.86	11	277.09	278.50	10	3,894	0.26%
2022/05/19	4	274.63	3	266.67	276.00	1	3,797	0.03%
2022/05/18	9	271.89	3	274.33	270.00	6	3,717	0.16%
2022/05/17	11.7	270.85	10	270.55	274.50	1.7	3,696	0.05%
2022/05/16	7	270.14	6.2	272.42	265.50	0.8	3,666	0.02%
2022/05/13	8.3	282.88	13.1	281.05	284.00	-4.8	3,560	-0.14%
2022/05/12	13	273.15	15.3	274.90	283.00	-2.3	3,363	-0.07%
2022/05/11	4.4	250.84	5.1	250.30	257.50	-0.7	3,242	-0.02%
2022/05/10	8.2	245.12	6	239.58	250.00	2.2	3,270	0.07%
2022/05/09	9	239.56	10	237.35	241.00	-1	3,308	-0.03%
2022/05/06	5	244.60	7	248.07	244.00	-2	3,311	-0.06%
2022/05/05	5.1	267.31	1.1	264.48	261.00	4.1	3,316	0.12%
2022/05/04	3	257.83	2	258.75	256.00	1	3,295	0.03%
2022/05/03	3	261.17	4.1	260.32	264.50	-1.1	3,295	-0.03%
2022/04/29	5.1	252.35	3	254.33	251.00	2.1	3,295	0.06%
2022/04/28	9.3	246.06	5	246.60	247.00	4.3	3,425	0.13%
2022/04/27	2.4	234.25	6.2	237.08	242.00	-3.8	3,497	-0.11%
2022/04/26	13	249.38	22	248.80	247.50	-9	3,488	-0.26%
2022/04/25	1	251.50	1	255.00	251.50	0	3,576	0.00%
2022/04/22	12.2	271.24	47	266.13	268.00	-34.8	3,585	-0.97%
2022/04/21	48.1	280.10	2	277.50	279.00	46.1	3,597	1.28%
2022/04/20	2.2	276.57	1.5	275.17	277.50	0.7	3,613	0.02%
2022/04/19	1	279.50	6	278.25	270.50	-5	3,630	-0.14%
2022/04/18	7.2	274.27	2	264.00	274.50	5.2	3,637	0.14%
2022/04/15	0.2	268.50	0	0.00	265.00	0.2	3,629	0.00%
2022/04/14	3.1	286.13	20	282.83	281.50	-16.9	3,629	-0.47%
2022/04/13	23.2	291.50	3	290.17	289.00	20.2	3,683	0.55%
2022/04/12	5.3	286.78	6	289.42	285.00	-0.7	3,685	-0.02%
2022/04/11	6.1	292.39	6	288.00	285.50	0.1	3,670	0.00%
2022/04/08	6	307.50	6	308.50	307.50	0	3,647	0.00%
2022/04/07	3	314.33	2.9	313.90	306.00	0.1	3,643	0.00%
2022/04/06	5.2	314.73	5	315.70	319.00	0.2	3,636	0.01%
2022/04/01	13	307.00	20.1	311.62	321.00	-7.1	3,713	-0.19%
2022/03/31	2	318.50	3.6	319.50	315.00	-1.6	3,702	-0.04%
2022/03/30	13.2	323.21	2	328.75	322.50	11.2	3,728	0.30%
2022/03/29	1.2	320.45	2	321.50	319.50	-0.8	3,778	-0.02%
2022/03/28	3	318.17	3	319.50	319.50	0	3,812	0.00%
2022/03/25	3.1	333.90	3	335.67	330.00	0.1	3,875	0.00%
2022/03/24	1	335.50	4	333.75	335.00	-3	3,889	-0.08%
2022/03/23	8.1	341.73	8.3	338.12	335.00	-0.2	3,921	-0.01%
2022/03/22	4	337.75	3.8	338.45	335.50	0.2	3,911	0.01%
2022/03/21	3	333.50	4.1	334.86	334.00	-1.1	3,934	-0.03%
2022/03/18	6	325.75	6.1	325.94	331.50	-0.1	3,965	0.00%
2022/03/17	7.2	332.58	4.2	334.81	335.00	3	3,950	0.08%
2022/03/16	6	315.16	8.1	313.54	315.00	-2.1	3,908	-0.05%
2022/03/15	3.1	307.30	6.4	309.32	304.00	-3.4	3,868	-0.09%
2022/03/14	14	335.24	12.5	333.86	333.00	1.6	3,819	0.04%
2022/03/11	14.3	338.83	9	338.00	337.00	5.3	3,851	0.14%
2022/03/10	3.4	346.06	4.1	347.79	348.00	-0.7	3,898	-0.02%
2022/03/09	7.4	339.91	13	339.58	335.00	-5.6	3,975	-0.14%
2022/03/08	14	338.64	11	341.55	338.00	3	3,974	0.08%
2022/03/07	2.2	344.47	1	365.50	345.50	1.2	3,956	0.03%
2022/03/04	7.3	373.44	7	371.86	372.50	0.3	3,946	0.01%
2022/03/03	5.1	376.32	7	379.07	374.50	-1.9	4,001	-0.05%
2022/03/02	13.4	377.21	5	377.00	377.00	8.4	4,005	0.21%
2022/03/01	4	387.00	6	388.83	392.00	-2	4,088	-0.05%
2022/02/25	4	361.63	8	358.94	362.00	-4	4,024	-0.10%
2022/02/24	15.2	354.43	14	355.79	343.50	1.2	4,005	0.03%
2022/02/23	7.1	378.65	4	380.63	377.00	3.1	3,949	0.08%
2022/02/22	18.2	387.10	15	384.60	376.00	3.2	3,991	0.08%
2022/02/21	5.1	394.03	3	392.33	397.00	2.1	3,977	0.05%
2022/02/18	8	386.19	5	388.10	392.00	3	4,015	0.07%
2022/02/17	6	394.33	15	391.77	390.00	-9	4,078	-0.22%
2022/02/16	6.1	403.93	5	402.70	401.50	1.1	4,137	0.03%
2022/02/15	49	396.14	51	398.23	395.00	-2	4,200	-0.05%
2022/02/14	17.1	377.85	16	380.44	377.50	1.1	4,226	0.02%
2022/02/11	22	391.09	66	391.84	391.00	-44	4,311	-1.02%
2022/02/10	55.1	404.13	52.2	399.40	396.50	2.9	4,501	0.06%
2022/02/09	63	411.91	15	411.07	410.00	48	4,517	1.06%
2022/02/08	4	401.25	4	403.00	400.50	0	4,537	0.00%
2022/02/07	3	395.00	3	390.83	394.00	0	4,614	0.00%
2022/01/26	6.2	398.08	16.1	398.84	395.00	-9.9	4,811	-0.21%
2022/01/25	7.4	405.16	5	396.00	396.00	2.4	4,972	0.05%
2022/01/24	75	409.38	97	405.90	410.00	-22	5,086	-0.43%
2022/01/21	90.2	424.67	113	411.45	405.00	-22.8	5,152	-0.44%	大賣/
2022/01/20	29	443.34	8	440.13	445.00	21	5,258	0.40%
2022/01/19	46	429.47	39	428.17	428.00	7	5,345	0.13%
2022/01/18	5	438.20	13	440.81	435.50	-8	5,508	-0.15%
2022/01/17	45.1	412.78	44	416.41	414.50	1.1	5,637	0.02%
2022/01/14	36	407.96	33	410.71	411.50	3	5,954	0.05%
2022/01/13	15	423.80	16	424.69	422.00	-1	6,140	-0.02%
2022/01/12	21	424.81	33	427.21	433.00	-12	6,196	-0.19%
2022/01/11	38.2	432.11	26	428.37	430.00	12.2	6,247	0.20%
2022/01/10	12.2	436.40	12	442.33	445.00	0.2	6,396	0.00%
2022/01/07	20.1	442.97	18	443.81	436.00	2.1	6,406	0.03%
2022/01/06	10	456.60	30	454.70	455.00	-20	6,392	-0.31%
2022/01/05	15	481.40	55	478.01	476.00	-40	6,362	-0.63%
2022/01/04	9	483.94	7	487.93	481.50	2	6,387	0.03%
2022/01/03	4	496.25	4	495.38	483.00	0	6,446	0.00%
2021/12/30	13	497.92	1	499.00	499.00	12	6,486	0.18%
2021/12/29	4	502.50	43	501.61	501.00	-39	6,522	-0.60%
2021/12/28	17	512.77	7	512.71	502.00	10	6,586	0.15%
2021/12/27	4	499.63	2	497.75	500.00	2	6,527	0.03%
2021/12/24	5	496.20	4.1	498.87	496.00	1	6,566	0.01%
2021/12/23	13	501.54	23	500.98	499.00	-10	6,585	-0.15%
2021/12/22	49	499.27	4	495.50	487.00	45	6,636	0.68%
2021/12/21	48.1	494.09	25	479.84	490.50	23.1	6,667	0.35%
2021/12/20	17	473.65	5.1	483.56	471.00	12	6,630	0.18%
2021/12/17	8	482.69	2	486.75	480.50	6	6,627	0.09%
2021/12/16	4	495.88	4	501.63	496.00	0	6,603	0.00%
2021/12/15	11	490.86	14	493.57	493.00	-3	6,624	-0.05%
2021/12/14	20	486.00	3	494.17	481.00	17	6,610	0.26%
2021/12/13	15	508.40	13	504.69	503.00	2	6,625	0.03%
2021/12/10	13	511.31	8	511.88	513.00	5	6,655	0.08%
2021/12/09	13	514.15	3	512.33	510.00	10	6,733	0.15%
2021/12/08	35	521.91	42	515.88	514.00	-7	6,765	-0.10%
2021/12/07	25	519.16	7	527.71	513.00	18	6,754	0.27%
2021/12/06	62	538.00	29	532.03	530.00	33	6,728	0.49%
2021/12/03	7.2	536.56	75	523.45	546.00	-67.8	6,669	-1.02%
2021/12/02	67	518.15	11	515.00	511.00	56	6,555	0.85%
2021/12/01	6	505.17	7	512.14	520.00	-1	6,539	-0.02%
2021/11/30	11.1	512.96	9	513.89	507.00	2.1	6,554	0.03%
2021/11/29	6.1	492.35	22	490.61	511.00	-15.9	6,550	-0.24%
2021/11/26	21.1	497.94	11	497.59	492.00	10.1	6,532	0.15%
2021/11/25	19	501.42	11	494.82	500.00	8	6,510	0.12%
2021/11/24	2.1	513.52	1	522.00	512.00	1.1	6,396	0.02%
2021/11/23	6	521.83	4	518.00	515.00	2	6,404	0.03%
2021/11/22	10	514.30	9	519.89	512.00	1	6,408	0.02%
2021/11/19	7	529.86	36	539.56	520.00	-29	6,369	-0.46%
2021/11/18	4	542.50	4	541.25	537.00	0	6,323	0.00%
2021/11/17	9.1	537.62	60.6	539.37	532.00	-51.5	6,279	-0.82%
2021/11/16	28	560.46	16	541.75	539.00	12	6,234	0.19%
2021/11/15	51	566.00	11	563.18	553.00	40	6,192	0.65%
2021/11/12	74	561.86	36	555.47	550.00	38	6,132	0.62%
2021/11/11	31	539.26	32.1	543.28	538.00	-1.1	6,053	-0.02%
2021/11/10	5	536.00	3	538.00	535.00	2	5,973	0.03%
2021/11/09	33	542.42	41	550.15	547.00	-8	5,878	-0.14%
2021/11/08	10.1	518.76	5	521.00	513.00	5.1	5,742	0.09%
2021/11/05	17	519.06	15	515.00	510.00	2	5,728	0.03%
2021/11/04	26	542.96	20	529.25	516.00	6	5,737	0.10%
2021/11/03	24.1	530.95	16	537.00	540.00	8.1	5,727	0.14%
2021/11/02	17	583.53	12.1	584.46	575.00	4.9	5,537	0.09%
2021/11/01	17.1	576.71	26	579.08	591.00	-8.9	5,400	-0.16%
2021/10/29	68	543.62	61	540.48	538.00	7	5,328	0.13%
2021/10/28	31	548.29	30.1	550.87	544.00	0.9	5,205	0.02%
2021/10/27	24	510.92	52	513.23	532.00	-28	4,986	-0.56%
2021/10/26	42.2	500.39	36	495.90	484.50	6.2	4,843	0.13%
2021/10/25	31.1	501.45	26	502.12	504.00	5.1	4,700	0.11%
2021/10/22	64	464.77	67	463.45	485.00	-3	4,543	-0.07%
2021/10/21	31	425.91	23	439.07	445.50	8	4,271	0.19%
2021/10/20	9	398.61	7	398.29	405.00	2	4,118	0.05%
2021/10/19	5	388.20	6	389.08	391.50	-1	4,153	-0.02%
2021/10/18	20	392.03	19.2	388.20	377.50	0.8	4,151	0.02%
2021/10/06	8.1	764.12	6	751.83	750.00	2.1	4,104	0.05%
2021/10/05	5	728.40	4	726.75	736.00	1	4,111	0.02%
2021/10/04	4	766.75	5	746.80	707.00	-1	4,085	-0.02%
2021/10/01	4.1	745.43	5	743.80	745.00	-1	4,049	-0.02%
2021/09/30	7	755.71	8	751.88	766.00	-1	4,011	-0.02%
2021/09/29	13	747.31	18	771.17	733.00	-5	3,958	-0.13%
2021/09/28	2	798.50	2	798.00	804.00	0	3,923	0.00%
2021/09/27	12	787.08	11	780.55	791.00	1	3,890	0.03%
2021/09/24	11	768.09	9	769.33	754.00	2	3,817	0.05%
2021/09/23	14	768.29	21	762.52	761.00	-7	3,792	-0.18%
2021/09/22	6	745.67	6	745.83	737.00	0	3,759	0.00%
2021/09/17	14	744.07	15.2	738.35	758.00	-1.2	3,732	-0.03%
2021/09/16	6	718.17	4.2	703.89	718.00	1.9	3,622	0.05%
2021/09/15	23	688.83	20.2	679.25	692.00	2.9	3,558	0.08%
2021/09/14	7	685.29	7.1	682.01	679.00	-0.1	3,558	0.00%
2021/09/13	6	676.17	4	678.50	672.00	2	3,550	0.06%
2021/09/10	14	695.36	13	688.69	686.00	1	3,551	0.03%
2021/09/09	11	671.55	11	671.73	680.00	0	3,528	0.00%
2021/09/08	33	670.82	34	664.12	671.00	-1	3,512	-0.03%
2021/09/07	12	668.25	12	679.00	663.00	0	3,469	0.00%
2021/09/06	6	674.67	6	674.50	687.00	0	3,473	0.00%
2021/09/03	1	634.00	4	662.75	676.00	-3	3,424	-0.09%
2021/09/02	4	624.75	4	622.75	615.00	0	3,410	0.00%
2021/09/01	2	633.50	2	628.00	632.00	0	3,427	0.00%
2021/08/31	3	610.33	3	612.67	612.00	0	3,422	0.00%
2021/08/30	1.1	608.43	1	610.00	604.00	0.1	3,431	0.00%
2021/08/27	1.1	611.29	1	614.00	610.00	0.1	3,449	0.00%
2021/08/26	6	630.17	4	631.00	620.00	2	3,461	0.06%
2021/08/25	6	615.17	13	617.23	624.00	-7	3,425	-0.20%
2021/08/24	19.1	600.06	19	598.84	606.00	0.1	3,396	0.00%
2021/08/23	7	608.00	9	615.11	617.00	-2	3,386	-0.06%
2021/08/20	7	589.86	6	597.83	586.00	1	3,370	0.03%
2021/08/19	9	610.33	0	0.00	581.00	9	3,359	0.27%
2021/08/18	2	609.00	3	591.00	632.00	-1	3,387	-0.03%
2021/08/17	0	0.00	1	617.00	585.00	-1	3,426	-0.03%
2021/08/16	2	606.00	0.1	611.00	608.00	2	3,472	0.06%
2021/08/13	10	660.70	12	645.25	634.00	-2	3,523	-0.06%
2021/08/12	2	671.50	8	671.75	664.00	-6	3,550	-0.17%
2021/08/11	16	672.00	10	670.40	653.00	6	3,633	0.17%
2021/08/10	9	715.11	10	709.90	700.00	-1	3,653	-0.03%
2021/08/09	8	744.50	26	751.62	719.00	-18	3,692	-0.49%
2021/08/06	3.1	742.08	1	747.00	740.00	2.1	3,707	0.06%
2021/08/05	24	742.00	3.1	743.26	756.00	20.9	3,775	0.55%
2021/08/04	3.1	776.10	4.1	768.70	743.00	-1	3,898	-0.03%
2021/08/03	8	781.88	6.3	784.04	794.00	1.8	3,848	0.05%
2021/08/02	22	771.05	24	765.54	778.00	-2	3,836	-0.05%
2021/07/30	5	735.40	3	748.00	730.00	2	3,795	0.05%
2021/07/29	8	677.38	8	670.88	715.00	0	3,754	0.00%
2021/07/28	25	646.72	38	669.87	650.00	-13	3,760	-0.35%
2021/07/27	25.1	723.27	18	730.44	709.00	7.1	3,771	0.19%
2021/07/26	3	719.67	2	724.00	715.00	1	3,744	0.03%
2021/07/23	9	718.44	10	716.30	713.00	-1	3,842	-0.03%
2021/07/22	5	726.40	6	730.67	723.00	-1	3,839	-0.03%
2021/07/21	17	730.29	15	724.60	716.00	2	3,835	0.05%
2021/07/20	12	727.75	20	741.20	708.00	-8	3,804	-0.21%
2021/07/19	13	771.46	15	771.93	773.00	-2	3,759	-0.05%
2021/07/16	30	779.13	42	766.48	754.00	-12	3,760	-0.32%
2021/07/15	24.1	758.71	22	764.86	768.00	2.1	3,722	0.06%
2021/07/14	17.1	719.37	16	727.94	740.00	1.1	3,656	0.03%
2021/07/13	9	718.67	19	726.05	739.00	-10	3,640	-0.27%
2021/07/12	16	624.63	22	634.91	672.00	-6	3,544	-0.17%
2021/07/09	7.1	615.99	15	614.47	611.00	-8	3,524	-0.23%
2021/07/08	5	632.80	7	636.71	630.00	-2	3,561	-0.06%
2021/07/07	13	634.85	14	636.14	631.00	-1	3,607	-0.03%
2021/07/06	11.1	652.53	11	643.82	640.00	0.1	3,691	0.00%
2021/07/05	6.1	656.05	9	654.22	660.00	-2.9	3,765	-0.08%
2021/07/02	14	623.36	16	620.25	632.00	-2	3,784	-0.05%
2021/07/01	9	627.11	8	625.75	616.00	1	3,814	0.03%
2021/06/30	6	628.50	7	633.71	634.00	-1	3,902	-0.03%
2021/06/29	43	638.28	9	640.00	624.00	34	3,955	0.86%
2021/06/28	19	612.00	26	620.04	639.00	-7	4,023	-0.17%
2021/06/25	5	626.60	2	639.50	620.00	3	4,110	0.07%
2021/06/24	7	630.86	5	638.60	632.00	2	4,301	0.05%
2021/06/23	9	634.44	21	639.52	639.00	-12	4,489	-0.27%
2021/06/22	10	646.60	14	635.29	621.00	-4	4,534	-0.09%
2021/06/21	7	658.57	7	664.14	651.00	0	4,574	0.00%
2021/06/18	6	680.33	4	683.25	671.00	2	4,639	0.04%
2021/06/17	6	672.83	6	670.33	675.00	0	4,711	0.00%
2021/06/16	6	678.17	4	671.75	668.00	2	4,814	0.04%
2021/06/15	12	684.25	14	676.29	694.00	-2	4,953	-0.04%
2021/06/11	11	668.55	21	665.19	658.00	-10	5,107	-0.20%
2021/06/10	13	663.54	21	662.33	663.00	-8	5,129	-0.16%
2021/06/09	13	659.31	26	654.42	650.00	-13	5,196	-0.25%
2021/06/08	9	685.00	36	679.75	670.00	-27	5,289	-0.51%
2021/06/07	4	684.75	21	691.76	695.00	-17	5,344	-0.32%
2021/06/04	17	695.82	6	697.50	691.00	11	5,394	0.20%
2021/06/03	26	704.50	34	701.59	720.00	-8	5,445	-0.15%
2021/06/02	22	699.91	45	707.44	693.00	-23	5,515	-0.42%
2021/06/01	50	720.26	19	723.68	713.00	31	5,559	0.56%
2021/05/31	42	725.14	29	722.86	716.00	13	5,591	0.23%
2021/05/28	21	703.52	16	705.56	695.00	5	5,615	0.09%
2021/05/27	7	688.43	7	696.57	698.00	0	5,669	0.00%
2021/05/26	17	701.65	11	694.55	696.00	6	5,707	0.11%
2021/05/25	12	670.25	23	674.43	690.00	-11	5,688	-0.19%
2021/05/24	5.1	614.65	11	617.36	634.00	-5.9	5,642	-0.10%
2021/05/21	17	603.59	17	605.88	603.00	0	5,628	0.00%
2021/05/20	6	574.00	6	577.50	588.00	0	5,626	0.00%
2021/05/19	8	576.38	6	567.00	575.00	2	5,660	0.04%
2021/05/18	14	552.36	16	555.13	569.00	-2	5,717	-0.03%
2021/05/17	15	528.93	18	534.67	518.00	-3	5,778	-0.05%
2021/05/14	15	603.60	28	600.32	573.00	-13	5,769	-0.23%
2021/05/13	10	608.20	7	612.57	592.00	3	5,787	0.05%
2021/05/12	13	602.54	38	607.89	626.00	-25	5,816	-0.43%
2021/05/11	17	626.12	18	620.73	600.00	-1	5,804	-0.02%
2021/05/10	26	657.35	13	660.69	664.00	13	5,907	0.22%
2021/05/07	30	650.50	9	631.22	656.00	21	6,009	0.35%
2021/05/06	11	618.64	34	605.00	609.00	-23	6,149	-0.37%
2021/05/05	5	638.00	9	637.89	614.00	-4	6,228	-0.06%
2021/05/04	16.1	649.84	14	648.29	639.00	2.1	6,308	0.03%
2021/05/03	30.1	737.26	45	712.42	699.00	-15	6,363	-0.23%
2021/04/29	28	789.57	47.1	786.36	776.00	-19.1	6,483	-0.29%
2021/04/28	16	752.13	12	751.67	752.00	4	6,534	0.06%
2021/04/27	20	743.75	16	743.00	743.00	4	6,618	0.06%
2021/04/26	13	752.85	11	753.91	735.00	2	6,656	0.03%
2021/04/23	10	734.32	11	736.36	747.00	-1	6,723	-0.01%
2021/04/22	38.1	743.10	34.1	737.74	726.00	4	6,844	0.06%
2021/04/21	7	714.86	7	721.14	725.00	0	6,931	0.00%
2021/04/20	21	723.81	21	721.10	715.00	0	6,989	0.00%
2021/04/19	19	713.95	17	715.76	721.00	2	7,033	0.03%
2021/04/16	6	748.00	8	749.88	731.00	-2	7,048	-0.03%
2021/04/15	14	757.44	9	761.00	750.00	5	7,108	0.07%
2021/04/14	17	738.72	17	739.41	756.00	0	7,234	0.00%
2021/04/13	22	774.69	7	770.00	736.00	15	7,384	0.20%
2021/04/12	40	773.45	23	768.13	750.00	17	7,378	0.23%
2021/04/09	31.1	832.48	9	826.33	792.00	22.1	7,328	0.30%
2021/04/08	11	873.45	14	877.79	880.00	-3	7,242	-0.04%
2021/04/07	33	881.03	11	881.82	872.00	22	7,215	0.30%
2021/04/06	47	903.30	41	897.17	886.00	6	7,193	0.08%
2021/04/01	29	885.17	37	882.97	879.00	-8	7,169	-0.11%
2021/03/31	20	883.40	22	888.50	870.00	-2	7,138	-0.03%
2021/03/30	36	908.06	17	908.24	905.00	19	7,063	0.27%
2021/03/29	58	864.45	16.1	872.81	889.00	41.9	6,964	0.60%
2021/03/26	34.1	826.16	49	832.71	872.00	-14.9	6,769	-0.22%
2021/03/25	15	785.53	17	784.71	793.00	-2	6,581	-0.03%
2021/03/24	14	772.07	13	773.15	777.00	1	6,527	0.02%
2021/03/23	14	769.64	14	775.93	774.00	0	6,484	0.00%
2021/03/22	13	784.08	11	780.73	766.00	2	6,448	0.03%
2021/03/19	21	792.52	16	792.56	780.00	5	6,378	0.08%
2021/03/18	20	858.30	21	848.24	818.00	-1	6,278	-0.02%
2021/03/17	9	821.22	20	816.40	847.00	-11	6,144	-0.18%
2021/03/16	25	784.88	21	778.00	770.00	4	5,955	0.07%
2021/03/15	13	789.46	28	795.25	778.00	-15	5,936	-0.25%
2021/03/12	31	774.00	42	773.43	781.00	-11	5,865	-0.19%
2021/03/11	5	683.80	10	703.50	743.00	-5	5,754	-0.09%
2021/03/10	12	683.67	12	685.17	676.00	0	5,705	0.00%
2021/03/09	20	658.80	19	660.26	673.00	1	5,667	0.02%
2021/03/08	11	672.82	16	675.44	654.00	-5	5,646	-0.09%
2021/03/05	9	629.00	12	635.42	653.00	-3	5,621	-0.05%
2021/03/04	13	640.38	12	645.25	636.00	1	5,672	0.02%
2021/03/03	16	640.00	15	641.60	648.00	1	5,672	0.02%
2021/03/02	12	683.83	18	684.83	646.00	-6	5,630	-0.11%
2021/02/26	7	671.14	24	677.25	662.00	-17	5,618	-0.30%
2021/02/25	11	718.55	9	726.44	704.00	2	5,615	0.04%
2021/02/24	13	728.08	27	736.96	707.00	-14	5,727	-0.24%
2021/02/23	3	750.00	23	744.48	742.00	-20	5,844	-0.34%
2021/02/22	11	773.45	6	777.67	760.00	5	5,942	0.08%
2021/02/19	12	753.17	30	759.57	750.00	-18	5,908	-0.30%
2021/02/18	49	782.96	27	776.56	770.00	22	5,889	0.37%
2021/02/17	32	722.84	15	729.33	747.00	17	5,819	0.29%
2021/02/05	11	697.45	22	698.73	686.00	-11	5,745	-0.19%
2021/02/04	7	691.86	6	694.83	694.00	1	5,759	0.02%
2021/02/03	11	707.82	16	707.06	694.00	-5	5,733	-0.09%
2021/02/02	38	695.50	19	685.21	698.00	19	5,688	0.33%
2021/02/01	60	661.82	28	660.75	658.00	32	5,639	0.57%
2021/01/29	23	692.17	21	697.67	669.00	2	5,574	0.04%
2021/01/28	20	720.10	16	723.13	681.00	4	5,451	0.07%
2021/01/27	22	702.23	16	688.75	724.00	6	5,249	0.11%
2021/01/26	38	690.21	8	696.38	659.00	30	5,115	0.59%
2021/01/25	20	721.45	26	749.46	703.00	-6	4,995	-0.12%
2021/01/22	16	727.38	12	725.25	750.00	4	4,872	0.08%
2021/01/21	8	656.00	10	650.00	682.00	-2	4,712	-0.04%
2021/01/20	12	613.33	15	604.47	620.00	-3	4,559	-0.07%
2021/01/19	7	634.29	3	647.00	625.00	4	4,498	0.09%
2021/01/18	12	623.58	2	623.00	629.00	10	4,433	0.23%
2021/01/15	25	622.20	37	630.14	612.00	-12	4,334	-0.28%
2021/01/14	18	620.50	16	625.31	638.00	2	4,174	0.05%
2021/01/13	7	573.57	13	559.69	583.00	-6	4,006	-0.15%
2021/01/12	12	532.17	11	537.64	530.00	1	3,913	0.03%
2021/01/11	4	525.25	6	517.00	530.00	-2	3,853	-0.05%
2021/01/08	20	505.15	33	519.61	497.50	-13	3,790	-0.34%
2021/01/07	29	487.69	21	486.07	495.00	8	3,705	0.22%
2021/01/06	23	464.26	19	470.74	479.50	4	3,575	0.11%
2021/01/05	5	437.00	3	431.83	437.00	2	3,391	0.06%
2021/01/04	5	434.70	5	430.00	432.00	0	3,375	0.00%
2020/12/31	7	425.07	8	428.81	425.50	-1	3,388	-0.03%
2020/12/30	1	431.50	2	428.50	432.00	-1	3,403	-0.03%
2020/12/29	11	421.86	6	427.42	424.00	5	3,400	0.15%
2020/12/28	3	427.67	5	426.60	427.50	-2	3,397	-0.06%
2020/12/25	8	403.31	9	399.28	405.00	-1	3,351	-0.03%
2020/12/24	3	393.50	0	0.00	393.00	3	3,351	0.09%
2020/12/23	11	391.00	11	386.91	399.50	0	3,389	0.00%
2020/12/22	0	0.00	1	391.00	379.50	-1	3,453	-0.03%
2020/12/18	2	400.50	3	405.50	390.50	-1	3,574	-0.03%
2020/12/16	3	410.50	4	405.25	407.50	-1	3,731	-0.03%
2020/12/15	1	386.00	1	401.00	389.50	0	3,794	0.00%
2020/12/14	2	405.50	0	0.00	397.50	2	3,829	0.05%
2020/12/11	3	415.83	5	420.40	409.00	-2	3,941	-0.05%
2020/12/10	5	417.20	3	422.67	420.00	2	3,969	0.05%
2020/12/09	2	430.75	2	442.50	425.00	0	4,058	0.00%
2020/12/08	2	413.75	4	417.75	430.00	-2	4,043	-0.05%
2020/12/07	2	414.50	3	412.50	413.50	-1	4,044	-0.02%
2020/12/04	9	410.06	9	413.22	408.00	0	4,049	0.00%
2020/12/03	3	417.83	2	425.00	416.00	1	4,058	0.02%
2020/12/02	5	424.60	5	427.30	429.00	0	4,060	0.00%
2020/12/01	2	430.00	10	450.80	426.00	-8	4,052	-0.20%
2020/11/30	1	453.50	1	456.50	456.00	0	4,005	0.00%
2020/11/27	3	434.00	4	424.75	436.00	-1	3,909	-0.03%
2020/11/26	7	417.57	16	413.91	423.50	-9	3,889	-0.23%
2020/11/25	9	419.28	7	422.21	412.00	2	3,879	0.05%
2020/11/24	2	428.25	13	423.35	423.00	-11	3,898	-0.28%
2020/11/23	8	446.13	4	451.50	430.50	4	3,863	0.10%
2020/11/20	18	418.64	22	415.18	430.00	-4	3,732	-0.11%
2020/11/19	15	387.97	14	379.04	392.50	1	3,611	0.03%
2020/11/18	7	365.86	8	366.56	370.50	-1	3,550	-0.03%
2020/11/17	7	364.64	7	370.14	358.00	0	3,563	0.00%
2020/11/16	5	365.40	9	365.94	371.50	-4	3,583	-0.11%
2020/11/13	2	338.00	5	344.00	356.50	-3	3,617	-0.08%
2020/11/12	11	353.36	14	358.32	345.00	-3	3,616	-0.08%
2020/11/11	9	344.50	7	343.43	340.50	2	3,598	0.06%
2020/11/10	27	350.33	19	344.45	331.50	8	3,596	0.22%
2020/11/09	1	352.00	0	0.00	358.50	1	3,548	0.03%
2020/11/06	21	330.95	13	336.73	326.00	8	3,483	0.23%
2020/11/05	0	0.00	3	317.67	315.00	-3	3,456	-0.09%
2020/11/04	1	302.00	1	306.50	310.00	0	3,451	0.00%
2020/11/03	1	305.00	1	301.50	303.50	0	3,479	0.00%
2020/10/30	1	308.00	0	0.00	301.00	1	3,570	0.03%
2020/10/29	0	0.00	1	308.50	310.50	-1	3,620	-0.03%
2020/10/28	2	304.50	0	0.00	304.00	2	3,671	0.05%
2020/10/26	2	308.75	0	0.00	303.00	2	3,855	0.05%
2020/10/23	0	0.00	2	316.75	317.00	-2	3,915	-0.05%
2020/10/21	3	315.83	3	319.33	315.50	0	4,024	0.00%
2020/10/20	1	313.50	0	0.00	315.50	1	4,069	0.02%
2020/10/19	5	308.40	5	311.20	317.50	0	4,122	0.00%
2020/10/16	6	317.08	6	315.17	310.00	0	4,180	0.00%
2020/10/15	3	321.67	2	322.75	323.00	1	4,264	0.02%
2020/10/14	12	331.71	9	328.33	324.00	3	4,365	0.07%
2020/10/13	8	328.81	5	331.30	330.00	3	4,424	0.07%
2020/10/12	1	330.50	0	0.00	331.00	1	4,528	0.02%
2020/10/08	12	349.33	12	352.63	337.50	0	4,608	0.00%
2020/10/07	3	336.00	3	341.00	341.00	0	4,665	0.00%
2020/10/06	3	337.17	0	0.00	332.00	3	4,726	0.06%
2020/10/05	7	329.00	19	331.24	335.00	-12	4,736	-0.25%
2020/09/30	2	321.50	1	322.50	329.00	1	4,711	0.02%
2020/09/29	1	331.50	1	333.50	321.50	0	4,685	0.00%
2020/09/28	5	327.00	5	329.00	327.00	0	4,649	0.00%
2020/09/25	1	350.50	5	346.20	333.50	-4	4,594	-0.09%
2020/09/24	8	347.50	34	353.84	342.00	-26	4,515	-0.58%
2020/09/23	6	367.58	8	366.31	360.00	-2	4,459	-0.04%
2020/09/22	10	369.65	3	367.00	357.00	7	4,378	0.16%
2020/09/21	9	388.89	8	387.81	385.00	1	4,312	0.02%
2020/09/18	0	0.00	15	367.37	375.00	-15	4,200	-0.36%
2020/09/17	17	360.38	7	356.00	354.50	10	4,108	0.24%
2020/09/16	5	357.60	7	356.14	354.00	-2	4,166	-0.05%
2020/09/15	20	346.93	35	343.91	342.50	-15	4,139	-0.36%
2020/09/14	15	344.93	14	349.00	352.00	1	4,083	0.02%
2020/09/11	1	324.00	6	323.42	326.00	-5	3,975	-0.13%
2020/09/10	6	321.58	0	0.00	315.00	6	3,934	0.15%
2020/09/09	19	321.74	0	0.00	325.00	19	3,892	0.49%
2020/09/08	7	316.14	19	317.45	317.00	-12	3,867	-0.31%
2020/09/07	2	330.25	1	314.00	312.00	1	3,822	0.03%
2020/09/04	2	320.75	3	323.00	323.50	-1	3,791	-0.03%
2020/09/03	6	316.25	0	0.00	316.00	6	3,744	0.16%
2020/09/02	0	0.00	1	316.00	314.00	-1	3,715	-0.03%
2020/09/01	1	326.00	1	324.00	320.00	0	3,701	0.00%
2020/08/31	6	321.50	11	318.95	316.00	-5	3,770	-0.13%
2020/08/28	6	321.17	0	0.00	324.50	6	3,975	0.15%
2020/08/27	1	318.00	8	318.38	308.00	-7	4,101	-0.17%
2020/08/25	3	324.67	12	333.04	329.50	-9	4,121	-0.22%
2020/08/24	17	337.62	1	342.00	336.00	16	4,121	0.39%
2020/08/21	0	0.00	10	308.40	326.00	-10	4,064	-0.25%
2020/08/20	2	309.75	2	314.00	296.50	0	4,046	0.00%
2020/08/19	14	327.46	2	309.00	327.50	12	3,998	0.30%
2020/08/18	2	345.00	0	0.00	332.00	2	3,930	0.05%
2020/08/17	19	377.97	10	373.80	368.50	9	3,923	0.23%
2020/08/14	3	375.83	2	380.50	396.00	1	3,926	0.03%
2020/08/13	6	393.50	6	386.92	390.00	0	3,901	0.00%
2020/08/12	0	0.00	4	392.50	385.50	-4	3,925	-0.10%
2020/08/11	1	419.00	1	432.00	392.00	0	3,918	0.00%
2020/08/10	2	456.50	0	0.00	436.50	2	3,890	0.05%
2020/08/07	2	457.50	1	471.00	442.50	1	3,908	0.03%
2020/08/05	0	0.00	1	449.00	451.00	-1	3,848	-0.03%
2020/08/04	7	446.29	0	0.00	436.50	7	3,860	0.18%
2020/08/03	3	449.83	10	449.60	434.00	-7	3,870	-0.18%
2020/07/31	12	447.92	27	446.72	444.50	-15	3,846	-0.39%
2020/07/30	9	437.61	12	431.00	436.50	-3	3,767	-0.08%
2020/07/29	10	408.10	11	381.59	410.50	-1	3,650	-0.03%
2020/07/28	14	378.93	14	395.04	373.50	0	3,960	0.00%
2020/07/27	22	407.36	21	403.38	409.00	1	4,160	0.02%
2020/07/24	10	406.15	4	395.25	405.00	6	4,314	0.14%
2020/07/23	16	422.47	17	426.71	421.50	-1	4,535	-0.02%
2020/07/22	5	416.00	5	420.00	426.50	0	4,728	0.00%
2020/07/21	4	403.88	10	409.20	409.00	-6	4,850	-0.12%
2020/07/20	6	376.50	14	364.57	383.00	-8	4,981	-0.16%
2020/07/17	38	384.57	51	379.12	372.50	-13	5,000	-0.26%
2020/07/16	33	404.29	33	398.83	413.50	0	4,993	0.00%
2020/07/15	28	405.70	64	415.86	394.50	-36	4,923	-0.73%
2020/07/14	27	444.80	1	467.00	436.50	26	4,931	0.53%
2020/07/13	9	474.44	21	433.69	485.00	-12	4,890	-0.25%
2020/07/10	7	441.29	1	446.00	441.00	6	4,899	0.12%
2020/07/09	28	489.29	0	0.00	490.00	28	4,924	0.57%
2020/07/08	8	483.25	0	0.00	490.00	8	5,021	0.16%
2020/07/07	7	511.43	0	0.00	495.00	7	5,062	0.14%
2020/07/06	8	540.50	1	523.00	550.00	7	5,140	0.14%
2020/07/03	13.1	480.04	19	500.63	507.00	-5.9	5,240	-0.11%
2020/07/02	2.9	457.86	3	444.00	462.00	-0.1	5,296	0.00%
2020/07/01	26	426.04	5	405.50	420.00	21	5,353	0.39%
2020/06/30	14	404.50	5	404.50	404.50	9	5,367	0.17%
2020/06/29	0	0.00	2	455.00	449.00	-2	5,387	-0.04%
2020/06/24	0	0.00	6	498.50	498.50	-6	5,415	-0.11%
2020/06/23	28	435.70	21	448.36	453.50	7	5,529	0.13%
2020/06/22	14	401.61	19	400.18	412.50	-5	5,502	-0.09%
2020/06/19	0	0.00	5	349.00	375.00	-5	5,484	-0.09%
2020/06/18	16	339.75	1	340.00	341.00	15	5,510	0.27%
2020/06/17	0	0.00	2	328.00	328.00	-2	5,531	-0.04%
2020/06/16	2	304.00	0	0.00	308.00	2	5,611	0.04%
2020/06/12	13	271.77	11	287.91	298.00	2	5,710	0.04%
2020/06/10	0	0.00	1	283.00	291.00	-1	5,875	-0.02%
2020/06/09	10	285.00	0	0.00	284.00	10	5,953	0.17%
2020/06/05	8	273.06	9	274.28	271.50	-1	6,129	-0.02%
2020/06/04	44	286.35	13	285.23	286.50	31	6,105	0.51%
2020/06/03	20	265.08	44	267.18	273.50	-24	5,949	-0.40%
2020/06/02	7	244.43	8	249.00	249.00	-1	5,800	-0.02%
2020/06/01	1	221.00	26	211.56	226.50	-25	5,834	-0.43%
2020/05/29	53	208.65	23	209.91	206.00	30	5,830	0.51%
2020/05/28	21	206.52	2	207.50	215.00	19	5,847	0.32%
2020/05/27	4	210.00	3	208.17	205.50	1	5,907	0.02%
2020/05/26	1	207.50	2	208.25	207.00	-1	5,975	-0.02%
2020/05/25	2	208.75	4	205.63	214.00	-2	6,207	-0.03%
2020/05/21	5	214.70	5	214.60	215.00	0	6,264	0.00%
2020/05/20	3	218.83	1	215.50	216.50	2	6,313	0.03%
2020/05/19	0	0.00	1	224.00	216.00	-1	6,431	-0.02%
2020/05/18	1	236.00	1	232.50	223.00	0	6,386	0.00%
2020/05/14	1	232.00	2	230.25	226.00	-1	6,430	-0.02%
2020/05/12	1	207.00	2	207.50	212.00	-1	6,472	-0.02%
2020/05/11	2	187.00	7	190.21	207.50	-5	6,477	-0.08%
2020/05/08	6	215.50	3	228.00	197.00	3	6,490	0.05%
2020/05/07	11	207.77	9	207.50	218.50	2	6,493	0.03%
2020/05/06	2	198.00	3	201.33	199.00	-1	6,513	-0.02%
2020/05/05	5	202.30	2	198.00	194.00	3	6,543	0.05%
2020/05/04	48	200.05	46	202.05	195.00	2	6,577	0.03%
2020/04/30	24	190.13	28	187.39	195.00	-4	6,222	-0.06%
2020/04/29	29	173.19	29	173.57	177.50	0	6,001	0.00%
2020/04/28	52	165.74	42	165.20	167.50	10	5,858	0.17%
2020/04/27	31	154.08	32	151.86	159.50	-1	5,622	-0.02%
2020/04/24	22	140.43	28	140.25	145.00	-6	5,461	-0.11%
2020/04/23	36	132.07	32	133.02	134.00	4	5,351	0.07%
2020/04/22	10	125.70	34	122.76	129.50	-24	5,160	-0.47%
2020/04/21	21	121.17	13	118.85	118.00	8	5,121	0.16%
2020/04/20	22	123.45	9	122.39	124.00	13	5,082	0.26%
2020/04/17	29	123.76	38	123.83	126.00	-9	5,033	-0.18%
2020/04/16	9	120.67	9	120.17	121.50	0	4,954	0.00%
2020/04/15	22	118.45	31	118.98	116.00	-9	4,911	-0.18%
2020/04/14	24	111.46	24	111.83	114.00	0	4,824	0.00%
2020/04/13	38	103.98	77	102.63	104.00	-39	4,782	-0.82%
2020/04/10	20	99.87	15	99.89	97.70	5	4,690	0.11%
2020/04/09	26	102.67	7	102.00	97.50	19	4,661	0.41%
2020/04/08	30	95.47	37	98.17	101.50	-7	4,632	-0.15%
2020/04/07	3	93.33	29	94.21	92.60	-26	4,535	-0.57%
2020/04/06	2	88.30	1	91.60	93.00	1	4,479	0.02%
2020/04/01	1	87.80	1	88.30	87.80	0	4,448	0.00%
2020/03/31	4	87.65	3	87.53	87.50	1	4,429	0.02%
2020/03/30	14	84.56	2	85.30	86.20	12	4,410	0.27%
2020/03/27	35	94.10	38	93.57	87.50	-3	4,383	-0.07%
2020/03/26	53	92.93	62	89.52	95.50	-9	4,267	-0.21%
2020/03/25	38	89.09	21	89.82	87.00	17	4,228	0.40%
2020/03/24	0	0.00	18	85.80	85.80	-18	4,153	-0.43%
2020/03/23	20	76.33	14	76.58	78.00	6	4,131	0.15%
2020/03/20	6	77.23	105	80.05	81.60	-99	4,129	-2.40%	大賣/
2020/03/19	133	76.31	120	76.31	74.20	13	4,055	0.32%	大買/大賣/
2020/03/18	137	81.98	183	84.14	82.40	-46	4,028	-1.14%	大買/大賣/
2020/03/17	72	88.26	57	90.92	83.10	15	3,969	0.38%
2020/03/16	37	98.02	25	101.44	90.10	12	3,909	0.31%
2020/03/13	58	97.28	110	98.96	98.20	-52	3,824	-1.36%	大賣/
2020/03/12	24	110.15	42	107.92	107.00	-18	3,756	-0.48%
2020/03/11	83	123.20	6	126.08	118.00	77	3,677	2.09%
2020/03/10	10	127.50	86	125.58	131.00	-76	3,706	-2.05%
2020/03/09	50	130.28	15	132.53	124.50	35	3,694	0.95%
2020/03/06	18	136.31	17	137.26	136.00	1	3,655	0.03%
2020/03/05	16	135.44	33	133.39	135.00	-17	3,624	-0.47%
2020/03/04	48	127.61	29	127.10	126.50	19	3,567	0.53%
2020/03/03	30	132.38	44	134.70	133.00	-14	3,506	-0.40%
2020/03/02	27	123.91	31	129.11	128.00	-4	3,423	-0.12%
2020/02/27	82	131.05	26	130.54	126.50	56	3,322	1.69%
2020/02/26	161	139.14	142	139.49	137.50	19	3,207	0.59%	大買/大賣/
2020/02/25	24	130.46	44	131.58	138.00	-20	2,929	-0.68%
2020/02/24	13	122.54	11	124.36	125.50	2	2,808	0.07%
2020/02/21	41	126.45	27	127.33	126.50	14	2,754	0.51%
2020/02/20	24	121.92	51	122.85	123.00	-27	2,624	-1.03%
2020/02/19	19	115.39	5	116.60	116.00	14	2,460	0.57%
2020/02/18	50	116.96	34	118.57	115.00	16	2,434	0.66%
2020/02/17	44	115.11	17	115.68	115.50	27	2,364	1.14%
2020/02/14	35	110.14	85	110.91	115.50	-50	2,307	-2.17%
2020/02/13	26	106.21	25	107.20	105.50	1	2,239	0.04%
2020/02/12	20	103.50	13	103.62	104.00	7	2,185	0.32%
2020/02/11	35	102.56	25	104.68	103.00	10	2,146	0.47%
2020/02/10	70	101.29	45	101.48	100.50	25	2,069	1.21%
2020/02/07	56	116.32	66	119.31	111.50	-10	1,983	-0.50%
2020/02/06	34	120.16	42	120.76	123.50	-8	1,907	-0.42%
2020/02/05	63	116.28	48	117.88	118.50	15	1,842	0.81%
2020/02/04	45	111.61	9	111.00	111.50	36	1,758	2.05%
2020/02/03	26	102.23	30	104.37	111.50	-4	1,721	-0.23%
2020/01/31	23	105.63	29	106.43	109.00	-6	1,672	-0.36%
2020/01/30	11	110.00	22	113.34	110.00	-11	1,596	-0.69%
2020/01/20	20	120.03	23	119.74	122.00	-3	1,545	-0.19%
2020/01/17	33	116.80	36	117.17	118.50	-3	1,446	-0.21%
2020/01/16	30	103.62	16	104.38	108.00	14	1,328	1.05%
2020/01/15	28	100.27	24	100.54	98.50	4	1,270	0.31%
2020/01/14	25	92.72	69	93.87	98.70	-44	1,158	-3.80%
2020/01/13	3	89.23	6	90.13	89.80	-3	1,103	-0.27%
2020/01/10	38	89.91	12	92.25	89.00	26	1,090	2.38%
2020/01/09	33	88.91	54	89.61	92.00	-21	1,044	-2.01%
2020/01/08	7	85.50	7	86.84	87.00	0	1,002	0.00%
2020/01/07	13	88.14	6	88.93	89.00	7	981	0.71%
2020/01/06	1	86.10	0	0.00	86.40	1	954	0.10%
2020/01/03	26	86.14	5	86.18	85.80	21	942	2.23%
2020/01/02	43	90.34	18	89.14	87.80	25	918	2.72%
2019/12/31	20	87.40	1	88.40	87.10	19	865	2.20%
2019/12/30	2	85.35	2	86.30	87.90	0	853	0.00%
2019/12/27	2	88.45	4	89.25	86.70	-2	837	-0.24%
2019/12/25	7	87.53	9	87.57	87.20	-2	794	-0.25%
2019/12/24	13	83.66	10	84.06	87.90	3	770	0.39%
2019/12/23	1	81.80	1	84.10	82.00	0	747	0.00%
2019/12/20	16	81.64	4	81.15	83.70	12	729	1.65%
2019/12/19	4	88.30	2	89.75	88.70	2	686	0.29%
2019/12/18	2	91.40	3	91.00	89.90	-1	684	-0.15%
2019/12/17	12	89.76	7	88.94	91.50	5	665	0.75%
2019/12/16	6.3	84.60	2	85.00	84.80	4.3	633	0.67%
2019/12/13	3	82.90	3	84.17	82.90	0	617	0.00%
2019/12/12	11	84.52	5	84.06	85.40	6	602	1.00%
2019/12/11	5	82.12	5	84.00	84.40	0	577	0.00%
2019/12/10	4	79.88	0	0.00	79.40	4	545	0.73%
2019/12/09	4	81.35	3	79.00	80.20	1	527	0.19%
2019/12/06	1	77.10	8	79.43	79.50	-7	504	-1.39%
2019/12/05	20	72.34	16	72.87	75.10	4	469	0.85%
2019/12/04	9.9	67.98	14	68.80	68.30	-4.1	351	-1.18%
2019/12/03	16	62.89	4	62.00	64.20	12	263	4.55%
2019/11/29	0	0.00	3	53.03	53.10	-3	164	-1.82%
2019/11/25	0	0.00	1	46.30	45.70	-1	139	-0.72%
2019/11/21	0	0.00	1	45.40	45.40	-1	141	-0.71%
2019/11/19	0	0.00	1	46.25	46.50	-1	139	-0.72%
2019/11/12	0	0.00	2	45.73	45.70	-2	158	-1.26%
2019/10/25	0	0.00	1	47.80	47.45	-1	154	-0.65%
2019/10/23	0	0.00	1	47.55	47.40	-1	152	-0.66%
2019/10/21	1	47.60	0	0.00	47.45	1	152	0.66%
2019/10/17	0	0.00	1	49.15	48.40	-1	149	-0.67%
2019/10/03	1	47.50	0	0.00	47.65	1	136	0.73%
2019/10/02	1	47.00	0	0.00	47.00	1	134	0.75%
2019/10/01	5	46.36	0	0.00	46.05	5	131	3.79%
2019/09/24	7	47.85	3	48.63	47.00	4	125	3.18%
2019/09/03	2	41.30	0	0.00	40.10	2	95	2.10%
2019/08/30	1	39.70	0	0.00	39.70	1	92	1.08%
2019/08/29	2	40.00	0	0.00	40.00	2	90	2.21%
2019/08/20	1	44.00	3	44.15	43.00	-2	86	-2.32%
2019/07/03	0	0.00	10	40.14	40.50	-10	166	-6.02%
2019/06/19	0	0.00	1	36.95	37.70	-1	152	-0.66%
2019/05/29	1	37.30	1	37.05	37.05	0	172	0.00%
2019/05/28	0	0.00	1	37.15	36.80	-1	173	-0.58%
2019/05/16	3	36.65	0	0.00	36.40	3	185	1.62%
2019/05/15	1	35.30	0	0.00	34.80	1	193	0.52%
2019/05/13	2	37.63	0	0.00	37.70	2	166	1.20%
2019/05/10	7	40.04	0	0.00	39.75	7	165	4.24%
2019/03/20	1	44.25	1	44.00	44.30	0	270	0.00%
2019/03/15	0	0.00	1	44.85	44.80	-1	266	-0.38%
2019/03/11	2	45.65	0	0.00	45.80	2	270	0.74%
2019/03/08	2	45.58	0	0.00	45.30	2	277	0.72%
2019/01/25	0	0.00	1	50.50	50.00	-1	257	-0.39%
2019/01/24	0	0.00	2	50.30	50.10	-2	257	-0.78%
2019/01/22	3	52.20	0	0.00	50.60	3	257	1.16%
2019/01/18	0	0.00	8	51.49	49.50	-8	229	-3.50%
2019/01/10	0	0.00	1	44.30	43.90	-1	188	-0.53%
2019/01/09	1	42.90	0	0.00	43.30	1	190	0.53%
2018/12/17	0	0.00	1	47.05	46.90	-1	246	-0.41%
2018/12/03	0	0.00	10	51.43	52.40	-10	277	-3.61%
2018/11/30	10	50.07	0	0.00	49.85	10	273	3.65%
2018/11/02	8	46.81	1	45.45	45.20	7	307	2.28%
2018/11/01	1	45.20	0	0.00	44.70	1	299	0.33%
2018/10/30	1	42.00	0	0.00	41.95	1	291	0.34%
2018/10/15	1	44.00	0	0.00	45.35	1	248	0.40%
2018/10/12	1	41.00	1	43.75	43.95	0	244	0.00%
2018/10/11	0	0.00	10	42.90	42.90	-10	238	-4.19%
2018/10/05	2	48.45	0	0.00	48.65	2	220	0.91%
2018/10/03	1	53.20	0	0.00	52.80	1	208	0.48%
2018/09/28	4	54.73	0	0.00	54.00	4	201	1.98%
2018/09/27	2	57.50	0	0.00	56.40	2	201	0.99%
2018/09/25	1	57.70	1	58.40	58.50	0	200	0.00%
2018/09/21	1	58.10	0	0.00	58.20	1	200	0.50%
2018/09/07	0	0.00	1	65.00	61.10	-1	184	-0.54%
2018/08/30	2	68.70	2	69.10	68.80	0	190	0.00%
2018/08/21	0	0.00	4	64.25	67.60	-4	222	-1.80%
2018/08/20	2	67.75	60	63.29	65.40	-58	220	-26.34%
2018/08/17	6	68.88	5	68.66	68.00	1	212	0.47%
2018/08/16	5	68.16	0	0.00	68.90	5	208	2.40%
2018/08/15	5	73.44	0	0.00	73.00	5	201	2.49%
2018/08/14	9	78.78	0	0.00	78.40	9	202	4.44%
2018/08/13	3	80.20	0	0.00	80.60	3	224	1.33%
2018/08/07	1	81.10	0	0.00	81.00	1	244	0.41%
2018/08/06	3	82.17	0	0.00	82.00	3	257	1.17%
2018/08/02	1	82.20	0	0.00	82.20	1	294	0.34%
2018/07/30	2	83.20	0	0.00	83.60	2	317	0.63%
2018/07/27	6	83.90	0	0.00	83.70	6	318	1.88%
2018/07/25	3	84.80	0	0.00	84.30	3	325	0.92%
2018/07/18	2	87.00	0	0.00	85.90	2	376	0.53%
2018/07/17	2	84.70	0	0.00	84.30	2	378	0.53%
2018/07/13	3	84.40	0	0.00	84.30	3	390	0.77%
2018/07/09	1	83.40	0	0.00	84.30	1	456	0.22%
2018/07/06	10	82.17	0	0.00	86.00	10	467	2.14%
2018/07/05	1	82.20	21	84.01	82.00	-20	495	-4.03%
2018/07/03	1	85.30	0	0.00	85.70	1	512	0.20%
2018/07/02	2	85.00	0	0.00	85.50	2	515	0.39%
2018/06/29	2	85.10	0	0.00	86.00	2	523	0.38%
2018/06/25	2	87.70	0	0.00	87.20	2	598	0.33%
2018/06/15	2	89.70	0	0.00	89.50	2	836	0.24%
2018/06/05	0	0.00	60	89.05	88.00	-60	1,314	-4.56%
2018/06/01	0	0.00	1	91.50	90.30	-1	1,401	-0.07%
2018/05/30	30	90.49	0	0.00	90.10	30	1,472	2.04%
2018/05/23	1	89.80	1	91.10	89.90	0	1,527	0.00%
2018/05/22	32	93.17	6	92.28	90.00	26	1,525	1.70%
2018/05/21	37	92.16	50	91.75	90.80	-13	1,528	-0.85%
2018/05/18	0	0.00	2	87.70	88.10	-2	1,505	-0.13%
2018/05/17	12	88.13	2	89.00	88.10	10	1,508	0.66%
2018/05/16	18	87.32	4	87.40	87.50	14	1,512	0.93%
2018/05/15	1	87.40	2	86.65	87.50	-1	1,513	-0.07%
2018/05/14	7	87.13	6	86.97	86.00	1	1,530	0.07%
2018/05/11	3	83.77	5	84.06	83.00	-2	1,528	-0.13%
2018/05/10	18	81.27	17	82.92	84.90	1	1,534	0.07%
2018/05/03	3	79.50	0	0.00	79.60	3	1,563	0.19%
2018/04/30	5	80.22	0	0.00	80.50	5	1,564	0.32%
2018/04/25	9	82.62	5	79.50	82.50	4	1,557	0.26%
2018/04/24	2	83.00	0	0.00	79.20	2	1,545	0.13%
2018/04/20	2	86.20	0	0.00	85.00	2	1,534	0.13%
2018/04/19	0	0.00	1	88.70	87.80	-1	1,531	-0.07%
2018/04/18	3	87.63	0	0.00	87.70	3	1,528	0.20%
2018/04/17	0	0.00	1	91.50	90.00	-1	1,518	-0.07%
2018/04/16	1	88.10	0	0.00	88.00	1	1,494	0.07%
2018/04/11	5	93.30	0	0.00	93.10	5	1,512	0.33%
2018/04/09	0	0.00	25	100.80	98.00	-25	1,507	-1.66%
2018/04/03	1	102.50	0	0.00	102.50	1	1,503	0.07%
2018/04/02	28	103.50	0	0.00	104.00	28	1,527	1.83%
2018/03/30	0	0.00	7	107.64	102.00	-7	1,542	-0.45%
2018/03/29	7	105.86	7	104.43	106.00	0	1,547	0.00%
2018/03/28	7	101.57	7	101.93	103.00	0	1,571	0.00%
2018/03/27	3	104.17	3	104.83	102.00	0	1,577	0.00%
2018/03/26	1	99.80	3	99.10	102.50	-2	1,626	-0.12%
2018/03/23	20	98.10	42	97.53	97.80	-22	1,592	-1.38%
2018/03/22	15	108.17	45	111.59	105.00	-30	1,547	-1.94%
2018/03/21	2	120.25	7	120.00	116.50	-5	1,499	-0.33%
2018/03/20	9	120.83	15	120.73	117.00	-6	1,455	-0.41%
2018/03/19	10	120.65	34	121.87	118.00	-24	1,420	-1.69%
2018/03/16	35	112.76	37	113.39	117.50	-2	1,322	-0.15%
2018/03/15	4	107.00	4	105.50	107.00	0	1,255	0.00%
2018/03/13	14	107.54	6	107.67	103.00	8	1,229	0.65%
2018/03/12	31	101.76	2	103.75	101.50	29	1,192	2.43%
2018/03/09	64	105.79	4	102.25	101.50	60	1,174	5.11%
2018/03/08	6	105.25	5	106.70	108.50	1	1,083	0.09%
2018/03/07	7	99.50	7	99.93	99.00	0	1,046	0.00%
2018/03/06	6	99.07	15	99.17	101.50	-9	995	-0.90%
2018/03/05	0	0.00	1	96.00	92.50	-1	923	-0.11%
2018/02/26	1	95.30	4	93.63	96.00	-3	903	-0.33%
2018/02/23	0	0.00	2	88.45	88.80	-2	878	-0.23%
2018/02/21	0	0.00	189	84.64	84.20	-189	874	-21.61%	大賣/鉅額交易
2018/02/09	1	79.90	0	0.00	80.00	1	859	0.12%
2018/02/07	1	87.40	6	87.12	85.20	-5	842	-0.59%
2018/02/06	3	87.70	25	84.54	84.50	-22	838	-2.62%
2018/02/05	0	0.00	35	90.07	90.40	-35	825	-4.24%
2018/02/02	1	93.90	0	0.00	93.40	1	815	0.12%
2018/02/01	263	95.31	14	94.99	97.00	249	796	31.24%	大買/鉅額交易
2018/01/29	0	0.00	1	90.40	89.60	-1	735	-0.14%
2018/01/26	6	89.73	0	0.00	89.30	6	732	0.82%
2018/01/25	0	0.00	5	89.52	89.50	-5	733	-0.68%
2018/01/23	1	90.60	0	0.00	90.00	1	734	0.14%
2018/01/22	0	0.00	11	87.75	88.50	-11	731	-1.50%
2018/01/19	0	0.00	17	88.29	87.50	-17	733	-2.32%
2018/01/11	0	0.00	17	90.44	89.80	-17	751	-2.26%
2018/01/09	0	0.00	3	91.67	91.60	-3	753	-0.40%
2018/01/05	0	0.00	1	94.30	93.80	-1	724	-0.14%
2018/01/04	4	94.98	7	94.93	96.10	-3	713	-0.42%
2018/01/03	16	94.81	13	93.27	92.60	3	713	0.42%