愛普* (6531)-台新-建北券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
371.0
漲跌
▲17.0
漲幅
+4.80%
成交量
2,946張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.4	374.48	9	370.95	371.00	-7.6	3,896	-0.20%
2024/04/25	2	358.25	1	357.00	354.00	1	3,937	0.03%
2024/04/24	1	360.00	1	363.97	365.50	0	4,013	0.00%
2024/04/23	1	349.00	1	351.50	354.00	0	4,086	0.00%
2024/04/22	4	355.09	14	353.71	345.00	-10	4,172	-0.24%
2024/04/19	6.2	360.06	1	361.50	360.50	5.2	4,317	0.12%
2024/04/18	0.1	383.50	0	0.00	383.00	0.1	4,479	0.00%
2024/04/17	4	385.13	2	383.50	383.00	2	4,559	0.04%
2024/04/16	14	387.68	6	386.42	384.00	8	4,578	0.17%
2024/04/15	1	378.03	5	375.60	376.50	-4	4,570	-0.09%
2024/04/12	1	390.56	2	394.00	388.00	-1	4,622	-0.02%
2024/04/11	2.2	393.23	1	390.00	395.00	1.2	4,776	0.03%
2024/04/10	3	397.67	2	399.00	398.50	1	4,801	0.02%
2024/04/09	2.5	395.00	6	395.75	395.00	-3.5	4,875	-0.07%
2024/04/08	1	401.00	0	0.00	402.00	1	4,896	0.02%
2024/04/03	3.1	407.68	1	414.00	412.00	2.1	4,898	0.04%
2024/04/02	8.1	411.42	6	409.42	408.00	2.1	4,923	0.04%
2024/04/01	1	409.00	3	407.33	408.00	-2	4,955	-0.04%
2024/03/29	6	398.92	4	399.75	401.50	2	4,973	0.04%
2024/03/28	3	388.83	1	393.50	388.00	2	4,987	0.04%
2024/03/27	5	395.20	4.1	393.23	392.00	0.9	5,034	0.02%
2024/03/26	5	399.50	13.1	396.19	394.00	-8.1	5,043	-0.16%
2024/03/25	6	410.50	7.1	412.57	405.00	-1.1	5,038	-0.02%
2024/03/22	2	410.50	1	410.00	405.00	1	5,059	0.02%
2024/03/21	7	402.21	2	403.00	405.50	5	5,066	0.10%
2024/03/20	18.1	405.02	25.3	398.68	395.00	-7.2	5,142	-0.14%
2024/03/19	4.2	407.14	1	402.50	402.50	3.2	5,223	0.06%
2024/03/18	0.2	408.25	2	407.00	407.00	-1.8	5,232	-0.03%
2024/03/15	3.3	405.41	0.8	405.63	406.00	2.5	5,327	0.05%
2024/03/14	4.1	410.39	5.4	407.94	404.50	-1.4	5,365	-0.03%
2024/03/13	7.5	415.19	0.1	422.00	405.00	7.5	5,337	0.14%
2024/03/12	5.2	434.91	0	0.00	431.50	5.2	5,314	0.10%
2024/03/11	10.1	438.37	6	441.17	443.00	4.1	5,379	0.08%
2024/03/08	5	437.50	8	430.75	431.00	-3	5,373	-0.06%
2024/03/07	25.1	452.73	19	441.13	435.00	6.1	5,403	0.11%
2024/03/06	14	465.28	25.1	474.36	450.00	-11.1	5,385	-0.21%
2024/03/05	10.3	485.94	4	489.88	490.00	6.3	5,289	0.12%
2024/03/04	19.3	491.14	16	492.88	491.50	3.3	5,354	0.06%
2024/03/01	20.2	478.90	8.2	475.90	477.50	12	5,262	0.23%
2024/02/29	13	450.19	1	448.96	455.00	12	5,158	0.23%
2024/02/27	23.3	448.44	28	439.18	438.00	-4.7	5,104	-0.09%
2024/02/26	1.1	438.93	0	0.00	436.50	1.1	5,085	0.02%
2024/02/23	3	445.13	15.1	449.41	439.50	-12.1	5,116	-0.24%
2024/02/22	6.2	459.84	14.1	453.01	450.00	-7.8	5,122	-0.15%
2024/02/21	0.2	468.98	0.2	467.00	464.00	0	5,064	0.00%
2024/02/20	16.2	478.48	6	473.00	470.50	10.2	5,206	0.19%
2024/02/19	4	479.56	17.1	469.25	470.00	-13.1	5,224	-0.25%
2024/02/16	15.2	486.17	19	482.24	480.00	-3.9	5,375	-0.07%
2024/02/15	25.2	487.83	26	482.96	483.50	-0.9	5,427	-0.02%
2024/02/05	2.6	513.76	1	497.00	497.00	1.6	5,456	0.03%
2024/02/02	21	525.14	17	519.88	518.00	4	5,458	0.07%
2024/02/01	2.3	523.38	1	517.00	517.00	1.3	5,464	0.02%
2024/01/31	18.1	526.04	12	526.33	523.00	6.1	5,549	0.11%
2024/01/30	7	521.71	3	523.62	523.00	4	5,604	0.07%
2024/01/29	14	497.77	9.1	513.46	519.00	4.9	5,712	0.09%
2024/01/26	19	497.21	22	495.36	490.50	-3	5,994	-0.05%
2024/01/25	11.1	498.17	9	495.28	494.00	2.1	6,221	0.03%
2024/01/24	15.4	502.99	76	510.58	498.00	-60.6	6,216	-0.97%
2024/01/23	4.2	525.33	3.1	525.65	520.00	1.1	6,214	0.02%
2024/01/22	23	533.65	5	534.80	526.00	18	6,250	0.29%
2024/01/19	8.3	524.14	2	521.00	519.00	6.3	6,245	0.10%
2024/01/18	7.2	526.28	5.2	522.23	516.00	2	6,244	0.03%
2024/01/17	17.5	542.35	11.2	528.49	534.00	6.3	6,280	0.10%
2024/01/16	23	539.96	22	544.91	544.00	1	6,243	0.02%
2024/01/15	71	528.48	20.1	543.16	539.00	50.9	6,189	0.82%
2024/01/12	8.1	517.36	17	517.06	514.00	-9	6,097	-0.15%
2024/01/11	22	495.68	18.4	498.18	497.50	3.6	5,954	0.06%
2024/01/10	22	488.70	22.2	490.49	489.00	-0.2	5,980	0.00%
2024/01/09	2	487.00	8	487.63	485.00	-6	6,081	-0.10%
2024/01/08	18.6	490.14	26	486.04	484.50	-7.4	6,191	-0.12%
2024/01/05	11	481.55	17	485.18	498.00	-6	6,207	-0.10%
2024/01/04	1.1	463.09	0	0.00	467.00	1.1	6,150	0.02%
2024/01/03	12	467.96	16.2	470.69	472.00	-4.2	6,226	-0.07%
2024/01/02	8.1	462.04	3	472.00	459.50	5.1	6,177	0.08%
2023/12/29	2	466.04	3	469.67	469.00	-1	6,217	-0.02%
2023/12/28	6.6	468.02	8	467.81	465.50	-1.4	6,290	-0.02%
2023/12/27	17	469.21	11.1	469.53	472.00	5.9	6,397	0.09%
2023/12/26	2	462.75	14.1	463.09	462.00	-12.1	6,452	-0.19%
2023/12/25	4.1	460.05	3.7	457.57	456.50	0.4	6,524	0.01%
2023/12/22	7.5	453.73	6	456.05	457.50	1.5	6,603	0.02%
2023/12/21	3	441.00	2	439.75	444.00	1	6,757	0.01%
2023/12/20	12	445.71	24	443.54	439.00	-12	6,967	-0.17%
2023/12/19	6.2	440.94	0.3	442.00	439.00	5.9	7,147	0.08%
2023/12/18	17	455.68	12.3	453.85	449.50	4.8	7,374	0.06%
2023/12/15	29.2	461.75	39.2	461.12	452.50	-10	7,559	-0.13%
2023/12/14	12.1	456.16	16.6	458.66	460.50	-4.5	7,734	-0.06%
2023/12/13	5.2	442.12	6	444.92	446.00	-0.8	7,865	-0.01%
2023/12/12	22.3	443.17	23.2	446.64	443.50	-0.9	8,084	-0.01%
2023/12/11	10.3	431.95	4.1	431.92	430.00	6.2	8,065	0.08%
2023/12/08	21.7	446.21	4	442.63	440.50	17.7	8,053	0.22%
2023/12/07	8.3	432.82	10	432.20	436.00	-1.7	8,039	-0.02%
2023/12/06	24.3	448.57	38	439.21	436.50	-13.7	8,040	-0.17%
2023/12/05	1.4	452.93	0	0.00	452.00	1.4	8,017	0.02%
2023/12/04	4	469.75	6.3	471.50	460.00	-2.3	8,050	-0.03%
2023/12/01	2	470.50	2	468.50	469.00	0	8,097	0.00%
2023/11/30	10	467.75	13.1	468.07	468.00	-3.1	8,371	-0.04%
2023/11/29	13	458.00	14	460.54	471.00	-1	8,353	-0.01%
2023/11/28	18.2	435.99	20.2	438.77	444.50	-2	8,260	-0.02%
2023/11/27	3.1	434.38	0.2	438.00	430.50	2.9	8,247	0.04%
2023/11/24	10	446.00	12	443.51	447.00	-2	8,267	-0.02%
2023/11/22	12.8	451.59	9.2	455.26	452.50	3.6	8,260	0.04%
2023/11/21	10.3	454.43	4.4	452.82	447.50	5.9	8,236	0.07%
2023/11/20	2.1	450.99	40.1	451.34	449.50	-38.1	8,221	-0.46%
2023/11/17	34	447.60	50.5	448.81	456.00	-16.5	8,215	-0.20%
2023/11/16	27.2	440.01	13.1	438.93	435.00	14.1	8,146	0.17%
2023/11/15	52.3	454.05	16.5	449.42	444.00	35.8	8,111	0.44%
2023/11/14	4.8	427.13	3	429.33	432.50	1.8	7,988	0.02%
2023/11/13	1.1	422.04	9.3	421.46	422.00	-8.2	7,990	-0.10%
2023/11/10	8	406.95	4.1	409.05	409.50	3.9	7,913	0.05%
2023/11/09	7.3	410.90	11	412.55	410.00	-3.7	7,901	-0.05%
2023/11/08	11.5	413.17	11	415.91	411.00	0.5	7,892	0.01%
2023/11/07	4.1	415.00	4.3	417.47	420.00	-0.2	7,807	0.00%
2023/11/06	8	410.70	5	410.39	416.00	3	7,822	0.04%
2023/11/03	34	398.43	46	404.73	410.00	-12	7,733	-0.16%
2023/11/02	6	389.03	14.2	388.36	397.50	-8.2	7,425	-0.11%
2023/11/01	0	0.00	5	361.30	361.50	-5	7,250	-0.07%
2023/10/31	19.1	367.08	0	0.00	357.00	19.1	7,338	0.26%
2023/10/30	6.1	370.36	8.1	374.30	375.50	-2	7,436	-0.03%
2023/10/27	17	365.50	26	363.50	361.50	-9	7,542	-0.12%
2023/10/26	17.1	370.04	4	373.00	368.00	13.1	7,878	0.17%
2023/10/25	15	382.53	11.1	382.92	382.50	3.9	8,188	0.05%
2023/10/24	3.1	365.85	4	366.75	368.50	-0.9	8,301	-0.01%
2023/10/23	5	373.60	6	371.92	366.00	-1	8,311	-0.01%
2023/10/20	14	367.03	7	371.43	377.50	7	8,316	0.08%
2023/10/19	30	370.43	27	371.96	374.50	3	8,260	0.04%
2023/10/18	28	377.86	40	372.83	370.00	-12	8,229	-0.15%
2023/10/17	10	382.85	27	381.43	383.00	-17	8,177	-0.21%
2023/10/16	18	376.72	1	374.00	372.50	17	8,093	0.21%
2023/10/13	6	385.00	10	386.10	390.00	-4	7,975	-0.05%
2023/10/12	16	381.38	21.1	384.27	389.50	-5.1	7,929	-0.06%
2023/10/11	19.1	377.97	5	381.70	372.00	14.1	7,905	0.18%
2023/10/06	12	380.39	6	383.25	379.00	6	7,881	0.08%
2023/10/05	25	385.52	30	387.40	383.50	-5	7,902	-0.06%
2023/10/04	8	382.25	16	381.81	386.00	-8	7,885	-0.10%
2023/10/03	22	397.00	8	393.39	387.50	14	7,826	0.18%
2023/10/02	15	395.13	26	395.19	396.00	-11	7,716	-0.14%
2023/09/28	15	385.21	9	384.83	383.00	6	7,663	0.08%
2023/09/27	22	387.07	51	386.36	392.00	-29	7,630	-0.38%
2023/09/26	18.3	393.86	19	394.03	385.50	-0.7	7,582	-0.01%
2023/09/25	53	394.06	37	389.23	395.50	16	7,406	0.22%
2023/09/22	52	376.34	59.1	378.62	386.00	-7.1	7,204	-0.10%
2023/09/21	72.1	374.79	59.1	377.42	382.00	13	7,053	0.18%
2023/09/20	17	372.00	14.1	370.52	373.50	2.9	6,807	0.04%
2023/09/19	17	374.82	24	371.54	360.50	-7	6,628	-0.10%
2023/09/18	61.4	368.70	30	370.03	371.50	31.4	6,398	0.49%
2023/09/15	24	363.60	20.1	362.31	363.00	3.9	6,188	0.06%
2023/09/14	20	344.85	27.1	344.97	348.00	-7.1	5,976	-0.12%
2023/09/13	4.1	331.83	4	330.38	331.50	0.1	5,888	0.00%
2023/09/12	16	327.75	5	332.50	327.00	11	5,869	0.19%
2023/09/11	5	327.90	7	330.93	325.50	-2	5,939	-0.03%
2023/09/08	2.1	340.92	23	348.58	339.00	-20.9	5,925	-0.35%
2023/09/07	33.1	352.80	14	350.04	350.00	19.1	5,965	0.32%
2023/09/06	46.1	361.18	43	353.50	351.50	3.1	5,970	0.05%
2023/09/05	25	362.13	24.5	365.18	354.00	0.5	5,888	0.01%
2023/09/04	14	348.04	5	345.50	353.00	9	5,656	0.16%
2023/09/01	3.1	333.74	2	327.75	321.00	1.1	5,696	0.02%
2023/08/31	4	331.50	4	332.13	328.00	0	5,764	0.00%
2023/08/30	6	326.75	9	330.17	330.50	-3	5,788	-0.05%
2023/08/29	7	318.36	8	319.81	321.50	-1	5,893	-0.02%
2023/08/28	1	317.50	0	0.00	321.00	1	6,021	0.02%
2023/08/25	4	331.25	26	328.83	327.00	-22	6,389	-0.34%
2023/08/24	5	334.00	3	338.00	328.50	2	6,525	0.03%
2023/08/23	7	325.93	7	329.21	332.00	0	6,597	0.00%
2023/08/22	6	334.50	12	331.04	329.00	-6	6,661	-0.09%
2023/08/21	8	322.13	6	317.67	322.00	2	6,737	0.03%
2023/08/18	8.1	316.56	9	324.67	315.50	-0.9	6,747	-0.01%
2023/08/17	21	328.31	19	329.42	334.00	2	6,739	0.03%
2023/08/16	3	318.83	2	320.00	321.00	1	6,719	0.01%
2023/08/15	10	320.95	5	315.90	317.50	5	6,849	0.07%
2023/08/14	5	313.70	5	315.60	314.50	0	6,979	0.00%
2023/08/11	1	326.50	9	326.78	325.50	-8	6,961	-0.11%
2023/08/10	3.2	331.41	3	330.17	327.00	0.2	6,969	0.00%
2023/08/09	7.2	352.52	7.2	350.15	345.00	-0.1	6,893	0.00%
2023/08/08	3	351.83	4	352.99	351.00	-1	6,853	-0.02%
2023/08/07	16.3	352.51	6	350.42	356.00	10.3	6,835	0.15%
2023/08/04	3	350.83	2	350.00	343.00	1	6,781	0.01%
2023/08/02	16.5	367.99	15	369.66	348.00	1.5	6,690	0.02%
2023/08/01	27	383.67	26.5	384.60	386.50	0.5	6,568	0.01%
2023/07/31	34.8	391.46	36.1	388.21	381.50	-1.3	6,503	-0.02%
2023/07/28	20	364.97	25.4	368.50	379.50	-5.4	6,140	-0.09%
2023/07/27	1.4	331.45	1.8	334.07	345.00	-0.4	5,791	-0.01%
2023/07/26	6.1	318.39	4.1	312.26	314.00	2	5,613	0.04%
2023/07/25	1.2	305.83	2.1	311.60	310.50	-0.9	5,615	-0.02%
2023/07/24	1.4	301.29	0	0.00	300.00	1.4	5,623	0.02%
2023/07/21	21.1	303.57	21	306.74	307.50	0.1	5,689	0.00%
2023/07/20	8.2	309.86	2	310.75	305.50	6.2	5,775	0.11%
2023/07/19	17	318.56	24	318.25	316.50	-7	5,780	-0.12%
2023/07/18	6	317.50	0	0.00	308.50	6	5,807	0.10%
2023/07/17	4	314.38	4	314.50	316.50	0	5,838	0.00%
2023/07/14	18.4	327.46	15	316.83	315.00	3.4	5,845	0.06%
2023/07/13	15	324.13	25.1	325.00	324.50	-10.1	5,826	-0.17%
2023/07/12	0.1	321.50	0	0.00	316.00	0.1	5,775	0.00%
2023/07/11	21	322.33	5.1	322.89	320.50	15.9	5,785	0.27%
2023/07/10	1.1	315.86	11	320.55	321.00	-9.9	5,805	-0.17%
2023/07/07	10	311.00	15.2	308.56	310.00	-5.2	5,846	-0.09%
2023/07/06	1	320.50	1	315.00	315.00	0	5,865	0.00%
2023/07/05	8.1	315.09	4	322.38	323.50	4.1	5,874	0.07%
2023/07/04	29.1	314.70	12.1	317.54	316.00	17	5,886	0.29%
2023/07/03	2.1	300.55	2	302.25	301.00	0.1	5,901	0.00%
2023/06/30	2	303.50	0	0.00	304.00	2	5,996	0.03%
2023/06/29	0	0.00	3	295.50	300.00	-3	6,035	-0.05%
2023/06/28	2	291.75	0	0.00	291.00	2	6,079	0.03%
2023/06/27	2	293.25	1	297.50	292.50	1	6,179	0.02%
2023/06/26	3.1	300.03	4	300.38	296.50	-0.9	6,191	-0.01%
2023/06/21	2	312.25	1	312.52	311.50	1	6,270	0.02%
2023/06/20	0	0.00	1	326.00	322.50	-1	6,406	-0.02%
2023/06/19	2	330.50	20	332.50	332.50	-18	6,509	-0.28%
2023/06/16	12.1	337.44	42	332.89	331.50	-29.9	6,804	-0.44%
2023/06/15	8	339.63	8.1	342.05	337.50	-0.1	7,098	0.00%
2023/06/14	1	332.00	4	333.13	332.00	-3	7,290	-0.04%
2023/06/13	3	341.00	2	338.00	337.00	1	7,439	0.01%
2023/06/12	19	333.87	7	335.07	333.00	12	7,583	0.16%
2023/06/09	18	329.89	3	329.50	325.50	15	7,642	0.20%
2023/06/08	7.2	330.22	5.2	331.18	323.50	2	7,780	0.03%
2023/06/07	14.1	344.65	38.1	342.20	339.00	-24	7,849	-0.31%
2023/06/06	13	337.61	12	336.00	337.00	1	8,050	0.01%
2023/06/05	7	334.07	8	333.63	328.50	-1	8,003	-0.01%
2023/06/02	8	340.25	10	343.00	336.00	-2	8,006	-0.02%
2023/06/01	8	345.69	3.2	340.07	348.50	4.8	7,925	0.06%
2023/05/31	52	348.00	37.1	343.50	340.00	14.9	8,057	0.19%
2023/05/30	17	333.79	19	333.08	332.00	-2	7,784	-0.03%
2023/05/29	24	321.58	21.1	323.98	328.50	3	7,820	0.04%
2023/05/26	33	320.83	30.1	313.98	310.50	2.9	7,933	0.04%
2023/05/25	27	326.19	29	326.86	317.50	-2	8,093	-0.02%
2023/05/24	13	310.04	18	311.39	314.50	-5	8,079	-0.06%
2023/05/23	7	310.14	10.1	311.51	310.00	-3.1	8,320	-0.04%
2023/05/22	8.3	307.67	3.1	310.77	304.50	5.2	8,621	0.06%
2023/05/19	14.1	309.30	18	310.42	311.50	-3.9	8,783	-0.04%
2023/05/18	9	299.00	17	296.06	304.50	-8	8,778	-0.09%
2023/05/17	10	282.00	11	283.14	284.00	-1	8,712	-0.01%
2023/05/15	1	276.00	2	280.25	276.00	-1	8,856	-0.01%
2023/05/12	5	287.00	0	0.00	286.00	5	8,969	0.06%
2023/05/11	2	282.00	2	283.00	278.00	0	9,121	0.00%
2023/05/10	2	278.25	1	279.00	282.00	1	9,270	0.01%
2023/05/09	3.1	280.98	0	0.00	277.50	3.1	9,322	0.03%
2023/05/08	8	289.69	9	288.94	283.00	-1	9,412	-0.01%
2023/05/05	12	284.79	8	282.63	283.00	4	9,555	0.04%
2023/05/03	0	0.00	1	276.50	275.50	-1	9,693	-0.01%
2023/05/02	12	285.25	7	285.00	283.50	5	9,732	0.05%
2023/04/28	1	279.50	1	277.00	279.50	0	9,742	0.00%
2023/04/27	5	273.80	5	272.20	273.50	0	9,691	0.00%
2023/04/26	4	272.50	4	268.38	271.50	0	9,643	0.00%
2023/04/25	5	273.40	5	273.06	272.00	0	9,564	0.00%
2023/04/24	1	290.50	1	288.50	290.50	0	9,456	0.00%
2023/04/21	3	289.17	3	288.83	291.00	0	9,423	0.00%
2023/04/20	7	307.57	45	302.73	301.00	-38	9,374	-0.41%
2023/04/19	2.1	307.39	6	303.83	303.50	-4	9,346	-0.04%
2023/04/18	4.1	310.57	2	316.75	311.50	2.1	9,321	0.02%
2023/04/14	3.1	315.49	3	312.00	313.00	0.1	9,239	0.00%
2023/04/13	1	322.00	7	314.93	311.00	-6	9,183	-0.07%
2023/04/12	6.1	324.77	11	321.64	325.50	-5	9,112	-0.05%
2023/04/11	11	326.55	6	321.83	320.00	5	9,043	0.06%
2023/04/10	12	327.13	6	328.42	326.00	6	9,013	0.07%
2023/04/07	16	326.31	17	327.06	324.50	-1	8,947	-0.01%
2023/04/06	4	320.88	3.1	321.35	323.00	0.9	8,877	0.01%
2023/03/31	16	319.78	25	321.30	324.00	-9	8,813	-0.10%
2023/03/30	9	314.06	8	313.44	310.50	1	8,695	0.01%
2023/03/29	13	311.23	9	308.83	306.00	4	8,645	0.05%
2023/03/28	13	322.96	14	322.00	315.00	-1	8,601	-0.01%
2023/03/27	6	324.58	2	325.75	316.50	4	8,485	0.05%
2023/03/24	19	336.87	18	330.64	325.50	1	8,469	0.01%
2023/03/23	23	329.89	25	330.96	334.50	-2	8,363	-0.02%
2023/03/22	8	329.75	11	327.55	323.50	-3	8,242	-0.04%
2023/03/21	29	326.28	27	327.56	325.00	2	8,118	0.02%
2023/03/20	40	315.71	48	315.83	324.50	-8	7,812	-0.10%
2023/03/17	17	304.18	21	304.62	303.50	-4	7,499	-0.05%
2023/03/16	8	295.38	23	293.74	296.00	-15	7,232	-0.21%
2023/03/15	48	304.38	28	301.34	295.00	20	7,106	0.28%
2023/03/14	8	294.31	7	293.86	289.00	1	6,909	0.01%
2023/03/13	9	287.89	10	288.20	297.00	-1	6,875	-0.01%
2023/03/10	11	295.27	10	293.20	291.50	1	6,741	0.01%
2023/03/09	35	295.46	32	296.13	295.00	3	6,660	0.05%
2023/03/08	5	283.10	5	281.80	283.50	0	6,405	0.00%
2023/03/07	10	281.90	11	281.09	281.50	-1	6,414	-0.02%
2023/03/06	4	284.00	4	285.75	280.50	0	6,421	0.00%
2023/03/03	20	286.70	17	289.53	283.00	3	6,468	0.05%
2023/03/02	4	287.00	10	290.95	287.00	-6	6,412	-0.09%
2023/03/01	44	288.94	37	291.77	290.00	7	6,335	0.11%
2023/02/24	33	291.26	24	291.85	283.00	9	6,277	0.14%
2023/02/23	25	286.24	28.1	285.22	289.50	-3.1	6,234	-0.05%
2023/02/22	3.1	265.36	3	265.50	266.50	0.1	6,186	0.00%
2023/02/21	11	282.82	5	285.30	281.50	6	6,136	0.10%
2023/02/20	32	269.44	30.1	271.74	280.00	1.9	6,047	0.03%
2023/02/17	14	256.54	12	257.67	260.00	2	5,796	0.03%
2023/02/16	14	246.46	13.4	248.36	252.00	0.6	5,679	0.01%
2023/02/15	7.1	238.43	8	238.19	235.50	-0.9	5,670	-0.02%
2023/02/14	14	247.32	7	247.86	246.00	7	5,652	0.12%
2023/02/13	5	248.90	5.1	249.45	244.00	-0.1	5,834	0.00%
2023/02/10	11	250.68	16	255.47	247.00	-5	5,986	-0.08%
2023/02/09	22.1	267.15	21	264.98	262.00	1.1	5,936	0.02%
2023/02/08	23	255.03	35	258.54	268.00	-12	5,802	-0.21%
2023/02/07	5	246.80	5	248.00	244.00	0	5,686	0.00%
2023/02/06	10	245.15	8	247.75	245.50	2	5,694	0.04%
2023/02/03	36	246.39	26.1	244.59	247.50	10	5,663	0.18%
2023/02/02	29	231.69	36	227.35	233.50	-7	5,633	-0.12%
2023/02/01	11.1	216.38	4	217.75	219.00	7.1	5,538	0.13%
2023/01/31	2	206.50	13.1	204.13	210.00	-11.1	5,479	-0.20%
2023/01/30	4	200.13	6	198.25	201.50	-2	5,428	-0.04%
2023/01/13	3	185.17	3	183.00	183.00	0	5,575	0.00%
2023/01/12	2	189.00	2	186.00	186.00	0	5,579	0.00%
2023/01/11	3	188.33	7	188.29	190.00	-4	5,572	-0.07%
2023/01/10	6	188.42	5	187.30	188.00	1	5,560	0.02%
2023/01/09	7	186.36	0	0.00	186.50	7	5,541	0.13%
2023/01/06	3	178.00	1	182.00	182.00	2	5,521	0.04%
2023/01/05	4	177.38	4	175.38	175.00	0	5,521	0.00%
2023/01/04	2	175.50	2	176.00	176.00	0	5,547	0.00%
2023/01/03	5	168.30	5	172.70	174.00	0	5,563	0.00%
2022/12/29	2	167.00	2	168.00	168.00	0	5,567	0.00%
2022/12/28	6	168.00	5	167.00	166.50	1	5,593	0.02%
2022/12/26	2	169.00	2	169.25	170.50	0	5,650	0.00%
2022/12/22	1	171.50	1	174.50	170.00	0	5,695	0.00%
2022/12/20	4	177.38	2	172.00	172.00	2	5,756	0.03%
2022/12/19	3	178.83	2	181.50	181.50	1	5,757	0.02%
2022/12/16	2	181.00	1	181.00	181.00	1	5,766	0.02%
2022/12/15	1	189.50	1	186.00	186.00	0	5,749	0.00%
2022/12/14	8	186.25	8	187.00	190.50	0	5,737	0.00%
2022/12/13	3	187.83	2	184.50	184.50	1	5,696	0.02%
2022/12/07	1	191.50	2	190.50	187.50	-1	5,668	-0.02%
2022/12/06	0.1	199.00	1	196.00	195.50	-1	5,611	-0.02%
2022/12/05	2	212.50	1	217.00	207.00	1	5,568	0.02%
2022/12/02	1	210.00	1	209.50	209.00	0	5,496	0.00%
2022/12/01	1	204.00	6	207.33	206.50	-5	5,505	-0.09%
2022/11/30	4	201.50	3	200.83	198.00	1	5,487	0.02%
2022/11/29	3	198.67	3	200.00	199.00	0	5,520	0.00%
2022/11/28	1.3	205.12	2	205.00	202.00	-0.8	5,519	-0.01%
2022/11/25	5	208.40	3	209.17	207.50	2	5,661	0.04%
2022/11/24	8	212.44	8	211.69	213.50	0	5,546	0.00%
2022/11/23	3	200.67	4	199.38	199.00	-1	5,324	-0.02%
2022/11/22	7	200.79	10	199.75	197.00	-3	5,282	-0.06%
2022/11/21	9	207.28	18	208.94	207.00	-9	5,187	-0.17%
2022/11/18	16	192.84	21	194.69	203.00	-5	5,054	-0.10%
2022/11/17	3	189.83	2	191.00	191.00	1	4,838	0.02%
2022/11/16	6	186.67	8	185.44	192.50	-2	4,733	-0.04%
2022/11/15	3	177.50	4	178.50	180.50	-1	4,545	-0.02%
2022/11/14	8	180.44	2	179.50	179.50	6	4,463	0.13%
2022/11/11	8	178.31	9	176.67	175.50	-1	4,397	-0.02%
2022/11/10	2	173.25	2	174.00	171.00	0	4,261	0.00%
2022/11/09	14	174.21	15	176.83	177.00	-1	4,222	-0.02%
2022/11/08	7	172.93	11	177.59	169.00	-4	4,037	-0.10%
2022/11/07	7	160.64	8	164.19	164.50	-1	3,854	-0.03%
2022/11/04	9	158.67	11	158.64	158.00	-2	3,799	-0.05%
2022/11/03	15	152.33	20	156.85	159.00	-5	3,761	-0.13%
2022/11/02	7	154.43	7	155.43	155.50	0	3,700	0.00%
2022/11/01	30	152.43	30	151.78	153.00	0	3,633	0.00%
2022/10/31	7	143.64	13.3	147.69	151.00	-6.3	3,568	-0.18%
2022/10/28	28	143.55	25	144.48	139.00	3	3,427	0.09%
2022/10/27	2	141.25	2	141.75	147.00	0	3,392	0.00%
2022/10/26	1	139.50	0	0.00	137.50	1	3,406	0.03%
2022/10/25	5	142.80	13	141.46	140.00	-8	3,459	-0.23%
2022/10/24	11	155.86	7.1	157.10	150.50	3.9	3,371	0.12%
2022/10/21	2	153.50	2	147.00	146.00	0	3,305	0.00%
2022/10/19	2	150.75	1	148.50	148.50	1	3,323	0.03%
2022/10/17	1	144.50	1	144.50	149.00	0	3,405	0.00%
2022/10/14	0	0.00	1	145.00	147.50	-1	3,471	-0.03%
2022/10/13	5	141.10	12	139.79	137.50	-7	3,573	-0.20%
2022/10/12	2	145.75	2	147.25	145.50	0	3,562	0.00%
2022/10/11	0	0.00	1	147.50	146.00	-1	3,607	-0.03%
2022/10/07	1	159.00	0	0.00	157.00	1	3,625	0.03%
2022/10/06	1	161.00	0	0.00	161.00	1	3,655	0.03%
2022/10/05	1	162.00	2.1	161.95	158.50	-1.1	3,665	-0.03%
2022/10/04	2	158.00	0	0.00	158.50	2	3,686	0.05%
2022/10/03	0	0.00	2	154.00	153.00	-2	3,673	-0.05%
2022/09/30	5	150.00	3	149.17	153.00	2	3,686	0.05%
2022/09/28	9	147.67	2	149.00	146.00	7	3,721	0.19%
2022/09/27	4	152.38	2	150.25	155.00	2	3,758	0.05%
2022/09/26	1	158.00	16	150.56	149.00	-15	3,792	-0.40%
2022/09/23	0	0.00	2	163.75	161.50	-2	3,850	-0.05%
2022/09/21	0	0.00	1	169.50	168.50	-1	3,906	-0.03%
2022/09/20	1	170.00	0	0.00	169.00	1	3,926	0.03%
2022/09/15	0.1	178.00	0	0.00	175.50	0.1	4,028	0.00%
2022/09/14	0	0.00	2	169.50	174.50	-2	4,052	-0.05%
2022/09/13	2	177.25	3	176.83	176.50	-1	4,056	-0.02%
2022/09/12	4	177.13	2	175.00	175.00	2	4,086	0.05%
2022/09/08	4	170.75	3	172.50	172.50	1	4,101	0.02%
2022/09/07	2	172.00	1	172.50	171.00	1	4,104	0.02%
2022/09/06	3.1	181.15	5	178.50	178.50	-2	4,071	-0.05%
2022/09/05	7	193.50	3	189.83	190.00	4	4,054	0.10%
2022/09/02	5	207.70	9	206.11	201.00	-4	4,027	-0.10%
2022/09/01	25	211.94	20	213.75	205.50	5	3,975	0.13%
2022/08/31	1	195.00	0	0.00	204.00	1	3,791	0.03%
2022/08/26	1	211.50	2	208.50	205.00	-1	3,956	-0.03%
2022/08/25	9	212.28	9	211.11	208.00	0	4,060	0.00%
2022/08/23	3	199.33	3	200.50	200.50	0	4,129	0.00%
2022/08/22	2	205.00	2	200.00	200.00	0	4,201	0.00%
2022/08/19	4	210.13	5	207.20	206.00	-1	4,237	-0.02%
2022/08/18	9	207.89	11	207.64	209.00	-2	4,252	-0.05%
2022/08/17	0	0.00	3	206.50	206.50	-3	4,228	-0.07%
2022/08/16	0	0.00	3	206.67	205.00	-3	4,264	-0.07%
2022/08/15	5	208.10	2	209.25	210.00	3	4,273	0.07%
2022/08/12	10	200.60	9.1	201.47	200.00	0.9	4,316	0.02%
2022/08/11	8	189.81	7	189.43	190.00	1	4,317	0.02%
2022/08/09	2	188.00	2	190.50	190.50	0	4,396	0.00%
2022/08/08	3	189.33	3	189.83	189.50	0	4,566	0.00%
2022/08/05	3	194.33	2	193.00	193.00	1	4,787	0.02%
2022/08/04	8	187.75	8	190.50	191.50	0	4,911	0.00%
2022/08/03	15	191.60	19	189.87	189.00	-4	4,892	-0.08%
2022/08/02	10	193.05	8	190.56	190.50	2	4,873	0.04%
2022/08/01	8	206.50	6	204.58	204.00	2	4,837	0.04%
2022/07/29	8	200.50	8	200.25	201.00	0	4,791	0.00%
2022/07/28	1	204.50	1	203.50	198.00	0	4,824	0.00%
2022/07/27	3	199.50	3	202.00	202.00	0	4,829	0.00%
2022/07/26	1	200.00	0	0.00	199.50	1	4,878	0.02%
2022/07/25	0	0.00	6	209.25	210.50	-6	4,856	-0.12%
2022/07/22	9.1	220.81	6	214.33	213.00	3.1	4,860	0.06%
2022/07/21	6	216.42	8	218.56	219.00	-2	4,805	-0.04%
2022/07/20	6	215.67	7	215.21	212.50	-1	4,748	-0.02%
2022/07/19	2	202.00	0	0.00	203.00	2	4,654	0.04%
2022/07/18	8.2	208.29	4	206.75	207.50	4.2	4,662	0.09%
2022/07/15	5	204.60	4	206.50	206.00	1	4,587	0.02%
2022/07/14	1	198.50	1	194.00	201.50	0	4,559	0.00%
2022/07/13	0.2	196.00	2	199.25	194.50	-1.8	4,542	-0.04%
2022/07/12	5	189.90	3	187.33	191.00	2	4,551	0.04%
2022/07/11	2	199.75	3	200.67	200.50	-1	4,544	-0.02%
2022/07/08	5	202.99	4	203.50	202.50	1	4,523	0.02%
2022/07/07	4	199.38	4	199.38	199.00	0	4,484	0.00%
2022/07/06	2	196.75	6	196.17	190.50	-4	4,453	-0.09%
2022/07/05	4	202.25	3	202.67	198.00	1	4,428	0.02%
2022/07/04	2	198.50	2	197.50	198.00	0	4,358	0.00%
2022/07/01	6	196.83	6	199.42	192.50	0	4,302	0.00%
2022/06/30	4.1	215.13	1	214.00	209.00	3.1	4,206	0.07%
2022/06/29	5	225.90	4	226.13	227.00	1	4,161	0.02%
2022/06/24	2	226.00	0	0.00	221.00	2	4,098	0.05%
2022/06/23	1	219.00	0	0.00	219.50	1	4,074	0.02%
2022/06/22	0	0.00	1	222.00	216.50	-1	4,037	-0.02%
2022/06/21	6	232.92	1	232.00	233.00	5	3,991	0.13%
2022/06/20	1.1	241.02	10	236.10	235.00	-9	4,000	-0.22%
2022/06/17	1	258.50	2	256.25	255.50	-1	3,966	-0.03%
2022/06/16	0.1	263.00	0	0.00	257.00	0.1	3,957	0.00%
2022/06/15	16	274.00	38	271.05	269.50	-22	3,963	-0.56%
2022/06/14	4	271.25	3	270.33	271.50	1	3,996	0.03%
2022/06/13	18.2	280.73	9	274.39	274.00	9.2	4,007	0.23%
2022/06/10	3	298.83	3	296.50	296.50	0	4,041	0.00%
2022/06/09	6	305.83	7	302.21	302.00	-1	4,034	-0.02%
2022/06/08	17	309.03	29	308.60	307.00	-12	4,028	-0.30%
2022/06/07	6	300.58	6	300.42	302.00	0	3,963	0.00%
2022/06/06	9	301.83	4	301.50	297.50	5	3,947	0.13%
2022/06/02	37.1	312.12	15.1	310.08	303.50	22	3,947	0.56%
2022/06/01	5	300.70	7	310.21	321.50	-2	3,855	-0.05%
2022/05/31	6	289.58	6.3	292.43	292.50	-0.3	3,784	-0.01%
2022/05/30	14	290.75	21	288.40	291.50	-7	3,790	-0.18%
2022/05/27	6	279.42	9	278.56	278.50	-3	3,785	-0.08%
2022/05/26	4.2	273.55	1	275.00	270.00	3.2	3,826	0.08%
2022/05/25	0	0.00	3	271.00	273.00	-3	3,845	-0.08%
2022/05/24	13	274.58	9	268.33	264.50	4	3,919	0.10%
2022/05/23	11	280.27	14	282.79	277.50	-3	3,885	-0.08%
2022/05/20	8.1	280.26	16	281.78	278.50	-7.9	3,894	-0.20%
2022/05/19	17	276.21	28	275.18	276.00	-11	3,797	-0.29%
2022/05/18	6	274.25	1	277.00	270.00	5	3,717	0.13%
2022/05/17	6	270.92	8	270.56	274.50	-2	3,696	-0.05%
2022/05/16	52	283.63	21	271.12	265.50	31	3,666	0.85%
2022/05/13	47	282.66	49	282.17	284.00	-2	3,560	-0.06%
2022/05/12	12.3	277.76	13.2	278.21	283.00	-0.9	3,363	-0.03%
2022/05/10	1	235.50	2	247.75	250.00	-1	3,270	-0.03%
2022/05/09	6	241.33	7	242.43	241.00	-1	3,308	-0.03%
2022/05/06	5.1	245.20	4	244.00	244.00	1.1	3,311	0.03%
2022/05/05	1	262.50	5	266.00	261.00	-4	3,316	-0.12%
2022/05/04	14	259.29	12	256.33	256.00	2	3,295	0.06%
2022/05/03	10	264.00	8.1	263.04	264.50	1.9	3,295	0.06%
2022/04/29	2	251.75	1	254.00	251.00	1	3,295	0.03%
2022/04/28	14	245.32	3	245.50	247.00	11	3,425	0.32%
2022/04/27	1	232.50	2	237.25	242.00	-1	3,497	-0.03%
2022/04/26	2	251.25	0	249.00	247.50	2	3,488	0.06%
2022/04/25	0	0.00	4	251.88	251.50	-4	3,576	-0.11%
2022/04/22	4	267.75	4	268.00	268.00	0	3,585	0.00%
2022/04/21	3	278.00	0	0.00	279.00	3	3,597	0.08%
2022/04/19	8	275.63	8	271.63	270.50	0	3,630	0.00%
2022/04/18	0	0.00	1	269.50	274.50	-1	3,637	-0.03%
2022/04/15	0	0.00	2	268.25	265.00	-2	3,629	-0.06%
2022/04/14	7	284.07	6	281.58	281.50	1	3,629	0.03%
2022/04/13	4	286.63	12	289.21	289.00	-8	3,683	-0.22%
2022/04/12	3	287.00	4	285.00	285.00	-1	3,685	-0.03%
2022/04/11	7	287.21	10	289.75	285.50	-3	3,670	-0.08%
2022/04/08	4	311.25	3	307.50	307.50	1	3,647	0.03%
2022/04/07	7	312.64	7	315.50	306.00	0	3,643	0.00%
2022/04/06	4	316.13	4	318.63	319.00	0	3,636	0.00%
2022/04/01	4	315.38	6	314.48	321.00	-2	3,713	-0.05%
2022/03/31	4	319.13	4	315.00	315.00	0	3,702	0.00%
2022/03/30	1	330.00	1	327.50	322.50	0	3,728	0.00%
2022/03/29	7	323.06	4	321.00	319.50	3	3,778	0.08%
2022/03/28	12	318.92	6	318.67	319.50	6	3,812	0.16%
2022/03/25	2.1	334.96	0	0.00	330.00	2.1	3,875	0.05%
2022/03/24	11	333.23	2	335.00	335.00	9	3,889	0.23%
2022/03/23	10	342.45	8	339.31	335.00	2	3,921	0.05%
2022/03/22	1	335.50	1	339.00	335.50	0	3,911	0.00%
2022/03/21	8	336.25	5	333.70	334.00	3	3,934	0.08%
2022/03/18	5	326.90	4	331.25	331.50	1	3,965	0.03%
2022/03/17	3	334.33	7	334.93	335.00	-4	3,950	-0.10%
2022/03/16	4	315.63	3	316.33	315.00	1	3,908	0.03%
2022/03/15	3.1	314.35	3	312.83	304.00	0.1	3,868	0.00%
2022/03/14	1	333.00	0	0.00	333.00	1	3,819	0.03%
2022/03/11	3	340.50	0	0.00	337.00	3	3,851	0.08%
2022/03/10	3	347.33	6	347.42	348.00	-3	3,898	-0.08%
2022/03/09	1.2	337.35	0	0.00	335.00	1.2	3,975	0.03%
2022/03/08	5	340.20	7	339.00	338.00	-2	3,974	-0.05%
2022/03/07	2.2	348.93	0	0.00	345.50	2.2	3,956	0.05%
2022/03/04	2	372.25	2	373.75	372.50	0	3,946	0.00%
2022/03/03	10	379.20	8	377.81	374.50	2	4,001	0.05%
2022/03/02	14	374.39	11	378.14	377.00	3	4,005	0.07%
2022/03/01	6.2	384.96	7	386.07	392.00	-0.8	4,088	-0.02%
2022/02/25	1	357.00	1	359.00	362.00	0	4,024	0.00%
2022/02/24	3.1	360.48	7	349.43	343.50	-3.9	4,005	-0.10%
2022/02/22	2.2	382.72	0	0.00	376.00	2.2	3,991	0.06%
2022/02/21	0	0.00	6	391.50	397.00	-6	3,977	-0.15%
2022/02/18	1	387.50	0.1	387.50	392.00	1	4,015	0.02%
2022/02/17	0.2	397.17	0.2	390.75	390.00	-0.1	4,078	0.00%
2022/02/16	4	405.00	4	403.25	401.50	0	4,137	0.00%
2022/02/15	125.1	394.96	5	392.70	395.00	120.1	4,200	2.86%	大買/鉅額交易
2022/02/14	7.1	375.82	3	377.17	377.50	4.1	4,226	0.10%
2022/02/11	4	391.27	4	391.00	391.00	0	4,311	0.00%
2022/02/10	11	407.09	2	396.50	396.50	9	4,501	0.20%
2022/02/09	4	410.13	2	414.50	410.00	2	4,517	0.04%
2022/02/08	0.2	401.75	0	0.00	400.50	0.2	4,537	0.00%
2022/02/07	1.3	399.96	1	392.00	394.00	0.3	4,614	0.01%
2022/01/26	2	403.50	2	399.00	395.00	0	4,811	0.00%
2022/01/25	3	400.00	0	0.00	396.00	3	4,972	0.06%
2022/01/24	14.1	408.73	2	406.50	410.00	12.1	5,086	0.24%
2022/01/21	25	418.88	146	414.06	405.00	-121	5,152	-2.35%	大賣/鉅額交易
2022/01/20	10	441.90	22	438.86	445.00	-12	5,258	-0.23%
2022/01/19	3	429.83	3.1	428.29	428.00	-0.1	5,345	0.00%
2022/01/18	6.1	439.89	4	445.63	435.50	2.1	5,508	0.04%
2022/01/14	2	411.98	1.1	413.73	411.50	0.9	5,954	0.02%
2022/01/13	1	426.00	1	424.00	422.00	0	6,140	0.00%
2022/01/12	1	433.00	1	421.50	433.00	0	6,196	0.00%
2022/01/11	2	432.50	1	427.00	430.00	1	6,247	0.02%
2022/01/10	3.1	437.13	3	444.67	445.00	0.1	6,396	0.00%
2022/01/07	4	448.14	0	0.00	436.00	4	6,406	0.06%
2022/01/06	13.1	458.95	3	463.67	455.00	10.1	6,392	0.16%
2022/01/05	1.1	483.86	2	476.25	476.00	-0.9	6,362	-0.01%
2022/01/04	2	486.25	1	481.00	481.50	1	6,387	0.02%
2022/01/03	4.1	486.88	0	0.00	483.00	4.1	6,446	0.06%
2021/12/30	2	498.00	1	499.00	499.00	1	6,486	0.02%
2021/12/29	5	503.60	2	503.50	501.00	3	6,522	0.05%
2021/12/28	7	517.14	7	516.43	502.00	0	6,586	0.00%
2021/12/27	3	498.00	0	0.00	500.00	3	6,527	0.05%
2021/12/23	2	502.50	11	501.09	499.00	-9	6,585	-0.14%
2021/12/22	4.1	497.51	2	494.50	487.00	2.1	6,636	0.03%
2021/12/21	5	489.50	6	496.50	490.50	-1	6,667	-0.01%
2021/12/17	1.1	480.91	0	0.00	480.50	1.1	6,627	0.02%
2021/12/15	11.2	492.10	4	493.00	493.00	7.2	6,624	0.11%
2021/12/14	17	482.39	2	487.25	481.00	15	6,610	0.23%
2021/12/13	1.1	503.27	0	0.00	503.00	1.1	6,625	0.02%
2021/12/10	1	515.00	1	513.00	513.00	0	6,655	0.00%
2021/12/09	9	504.78	9.1	510.95	510.00	-0.1	6,733	0.00%
2021/12/08	10	523.00	0	522.00	514.00	10	6,765	0.15%
2021/12/07	3.1	522.35	6	525.67	513.00	-2.9	6,754	-0.04%
2021/12/06	12	533.75	22	542.55	530.00	-10	6,728	-0.15%
2021/12/03	35	535.69	33	532.15	546.00	2	6,669	0.03%
2021/12/02	10	515.60	9	517.22	511.00	1	6,555	0.02%
2021/12/01	15	507.27	21	511.86	520.00	-6	6,539	-0.09%
2021/11/30	29	514.48	20	515.80	507.00	9	6,554	0.14%
2021/11/29	3	485.50	21	484.17	511.00	-18	6,550	-0.27%
2021/11/26	6.2	496.04	8	494.13	492.00	-1.8	6,532	-0.03%
2021/11/25	12	497.17	11	497.45	500.00	1	6,510	0.02%
2021/11/24	2	512.00	0	0.00	512.00	2	6,396	0.03%
2021/11/23	16	517.88	15	515.00	515.00	1	6,404	0.02%
2021/11/22	13.3	518.09	8	521.38	512.00	5.3	6,408	0.08%
2021/11/19	7.1	534.93	7	537.13	520.00	0.1	6,369	0.00%
2021/11/18	4	547.75	2	537.00	537.00	2	6,323	0.03%
2021/11/17	9	536.11	4	533.00	532.00	5	6,279	0.08%
2021/11/16	18.2	556.17	117	549.67	539.00	-98.8	6,234	-1.59%	大賣/
2021/11/15	33	563.94	86	557.78	553.00	-53	6,192	-0.86%
2021/11/12	29	552.97	58.3	552.32	550.00	-29.3	6,132	-0.48%
2021/11/11	50	546.84	49	552.65	538.00	1	6,053	0.02%
2021/11/10	59	545.68	18	536.11	535.00	41	5,973	0.69%
2021/11/09	56	537.48	66	544.32	547.00	-10	5,878	-0.17%
2021/11/08	1.1	512.95	0	0.00	513.00	1.1	5,742	0.02%
2021/11/05	1.1	506.61	10	519.40	510.00	-8.9	5,728	-0.15%
2021/11/04	11.2	541.20	11.1	552.19	516.00	0.1	5,737	0.00%
2021/11/03	19.5	532.82	27.1	532.76	540.00	-7.6	5,727	-0.13%
2021/11/02	33.5	588.44	31.1	591.38	575.00	2.4	5,537	0.04%
2021/11/01	15.1	583.96	21.1	578.89	591.00	-6	5,400	-0.11%
2021/10/29	15	536.53	4.1	536.73	538.00	11	5,328	0.21%
2021/10/28	13.2	550.33	12	543.92	544.00	1.2	5,205	0.02%
2021/10/27	5.1	514.04	14	515.05	532.00	-9	4,986	-0.18%
2021/10/26	25	505.42	10.1	501.24	484.50	14.9	4,843	0.31%
2021/10/25	63.1	503.30	17	508.71	504.00	46.1	4,700	0.98%
2021/10/22	47	464.62	46	471.74	485.00	1	4,543	0.02%
2021/10/21	23	438.93	24	427.63	445.50	-1	4,271	-0.02%
2021/10/20	35	399.76	16	396.88	405.00	19	4,118	0.46%
2021/10/19	19.1	388.70	17	390.74	391.50	2.1	4,153	0.05%
2021/10/18	65	407.28	6	383.33	377.50	59	4,151	1.42%
2021/10/06	2	758.50	2	753.00	750.00	0	4,104	0.00%
2021/10/05	1	736.00	0	0.00	736.00	1	4,111	0.02%
2021/10/04	5	758.80	7	711.00	707.00	-2	4,085	-0.05%
2021/10/01	6	740.83	8	736.88	745.00	-2	4,049	-0.05%
2021/09/30	2	770.00	2	764.50	766.00	0	4,011	0.00%
2021/09/29	3	768.33	1	791.68	733.00	2	3,958	0.05%
2021/09/28	2	798.50	1	798.00	804.00	1	3,923	0.03%
2021/09/27	1	784.06	1	797.00	791.00	0	3,890	0.00%
2021/09/23	1	766.00	1	774.00	761.00	0	3,792	0.00%
2021/09/22	1	749.00	1	755.00	737.00	0	3,759	0.00%
2021/09/17	3	729.33	6.3	749.31	758.00	-3.3	3,732	-0.09%
2021/09/16	4	710.00	5.7	708.16	718.00	-1.7	3,622	-0.05%
2021/09/15	0	0.00	2.1	687.44	692.00	-2.1	3,558	-0.06%
2021/09/14	7	687.71	6	684.83	679.00	1	3,558	0.03%
2021/09/13	2	678.00	1.1	676.00	672.00	0.9	3,550	0.03%
2021/09/10	3	696.33	2.5	689.22	686.00	0.5	3,551	0.01%
2021/09/09	0	0.00	1	680.00	680.00	-1	3,528	-0.03%
2021/09/08	1	667.85	3	674.67	671.00	-2	3,512	-0.06%
2021/09/07	4	668.02	4.1	664.78	663.00	-0.1	3,469	0.00%
2021/09/06	7	661.71	3	672.33	687.00	4	3,473	0.12%
2021/09/03	2	646.00	4.1	647.44	676.00	-2.1	3,424	-0.06%
2021/09/02	0	0.00	0.1	627.93	615.00	-0.1	3,410	0.00%
2021/09/01	3.1	630.48	1	639.00	632.00	2.1	3,427	0.06%
2021/08/31	1	611.00	1	612.00	612.00	0	3,422	0.00%
2021/08/27	2	614.50	4	616.50	610.00	-2	3,449	-0.06%
2021/08/26	5	638.20	3	635.00	620.00	2	3,461	0.06%
2021/08/25	2	611.00	2	623.00	624.00	0	3,425	0.00%
2021/08/23	3.1	609.84	2	618.50	617.00	1.1	3,386	0.03%
2021/08/20	1	587.00	4	591.25	586.00	-3	3,370	-0.09%
2021/08/19	8.1	608.22	5	592.60	581.00	3.1	3,359	0.09%
2021/08/18	3	593.33	9	599.78	632.00	-6	3,387	-0.18%
2021/08/17	2	624.00	2	625.00	585.00	0	3,426	0.00%
2021/08/16	2	606.00	2	609.00	608.00	0	3,472	0.00%
2021/08/13	2.1	665.62	3	657.33	634.00	-0.9	3,523	-0.03%
2021/08/12	2	677.00	2	675.00	664.00	0	3,550	0.00%
2021/08/11	4.4	672.48	3	669.67	653.00	1.4	3,633	0.04%
2021/08/10	1.2	715.04	42	708.98	700.00	-40.8	3,653	-1.12%
2021/08/09	4.4	749.70	2	755.50	719.00	2.4	3,692	0.06%
2021/08/06	1	756.00	0.1	745.00	740.00	1	3,707	0.03%
2021/08/05	3	737.08	0	0.00	756.00	3	3,775	0.08%
2021/08/04	4	772.25	1.1	754.99	743.00	3	3,898	0.08%
2021/08/03	2.1	786.90	5	782.60	794.00	-3	3,848	-0.08%
2021/08/02	8.1	761.78	4	761.25	778.00	4.1	3,836	0.11%
2021/07/30	2	736.50	4.1	737.88	730.00	-2.1	3,795	-0.06%
2021/07/29	1	668.00	3	692.33	715.00	-2	3,754	-0.05%
2021/07/28	46.1	666.26	0	0.00	650.00	46.1	3,760	1.23%
2021/07/27	2	753.00	1	751.65	709.00	1	3,771	0.03%
2021/07/26	2	730.50	1	715.07	715.00	1	3,744	0.03%
2021/07/23	2	726.97	2	716.50	713.00	0	3,842	0.00%
2021/07/20	0.1	710.00	2	749.00	708.00	-1.9	3,804	-0.05%
2021/07/19	3	775.00	2	778.50	773.00	1	3,759	0.03%
2021/07/16	12	774.58	11.1	775.65	754.00	1	3,760	0.03%
2021/07/15	2.2	763.21	3.1	768.77	768.00	-0.9	3,722	-0.03%
2021/07/14	8.1	725.28	7.5	713.76	740.00	0.6	3,656	0.02%
2021/07/13	3	734.33	10.4	720.44	739.00	-7.4	3,640	-0.20%
2021/07/12	0.1	643.00	0.1	672.00	672.00	0	3,544	0.00%
2021/07/09	0.1	614.00	0.1	616.00	611.00	0	3,524	0.00%
2021/07/05	1	649.00	1	657.00	660.00	0	3,765	0.00%
2021/06/29	1.3	636.85	1	640.00	624.00	0.3	3,955	0.01%
2021/06/28	3.1	624.84	4	610.50	639.00	-0.9	4,023	-0.02%
2021/06/25	4.3	625.07	4	639.00	620.00	0.3	4,110	0.01%
2021/06/24	1	630.00	1	635.00	632.00	0	4,301	0.00%
2021/06/23	2.2	646.55	2	638.50	639.00	0.2	4,489	0.00%
2021/06/22	3	653.33	3	662.00	621.00	0	4,534	0.00%
2021/06/21	2	658.00	2	664.00	651.00	0	4,574	0.00%
2021/06/18	0	0.00	8	693.63	671.00	-8	4,639	-0.17%
2021/06/16	2	681.00	23	679.96	668.00	-21	4,814	-0.44%
2021/06/15	41	687.66	6	674.50	694.00	35	4,953	0.71%
2021/06/11	3.2	672.92	3	658.00	658.00	0.2	5,107	0.00%
2021/06/10	2	668.00	2	660.00	663.00	0	5,129	0.00%
2021/06/08	3	679.33	0	0.00	670.00	3	5,289	0.06%
2021/06/03	1	705.00	1	709.00	720.00	0	5,445	0.00%
2021/06/02	2	705.50	2.4	709.04	693.00	-0.4	5,515	-0.01%
2021/06/01	0.3	728.54	0	0.00	713.00	0.3	5,559	0.01%
2021/05/31	6	724.00	6.4	729.50	716.00	-0.4	5,591	-0.01%
2021/05/28	3.4	705.00	3	695.00	695.00	0.4	5,615	0.01%
2021/05/27	6	691.67	6	688.67	698.00	0	5,669	0.00%
2021/05/26	7	699.41	7	697.00	696.00	0	5,707	0.00%
2021/05/25	5	661.20	5	667.60	690.00	0	5,688	0.00%
2021/05/24	5	611.80	5	624.00	634.00	0	5,642	0.00%
2021/05/21	5	604.60	5.1	610.59	603.00	-0.1	5,628	0.00%
2021/05/20	5	583.20	5	572.40	588.00	0	5,626	0.00%
2021/05/19	5.1	578.98	5	572.80	575.00	0.1	5,660	0.00%
2021/05/18	1	538.00	1	543.00	569.00	0	5,717	0.00%
2021/05/17	1	553.00	7	538.43	518.00	-6	5,778	-0.10%
2021/05/14	8	585.25	5	587.40	573.00	3	5,769	0.05%
2021/05/13	1	627.98	1	634.00	592.00	0	5,787	0.00%
2021/05/12	11	610.64	13	620.31	626.00	-2	5,816	-0.03%
2021/05/11	2	600.50	0	0.00	600.00	2	5,804	0.03%
2021/05/10	2	646.00	1	675.00	664.00	1	5,907	0.02%
2021/05/07	3	634.33	4	642.25	656.00	-1	6,009	-0.02%
2021/05/06	4	621.50	5	610.40	609.00	-1	6,149	-0.02%
2021/05/05	4	634.75	6	633.83	614.00	-2	6,228	-0.03%
2021/05/04	5.1	658.37	13.2	672.38	639.00	-8.1	6,308	-0.13%
2021/05/03	4.1	718.27	1	710.00	699.00	3.1	6,363	0.05%
2021/04/29	7	789.71	7	797.00	776.00	0	6,483	0.00%
2021/04/28	1	753.00	1	747.00	752.00	0	6,534	0.00%
2021/04/27	1.1	750.00	16	755.81	743.00	-14.9	6,618	-0.23%
2021/04/23	2	736.00	22	740.14	747.00	-20	6,723	-0.30%
2021/04/22	4	744.50	6	736.83	726.00	-2	6,844	-0.03%
2021/04/21	5	713.20	4	721.75	725.00	1	6,931	0.01%
2021/04/20	3	728.00	1	723.01	715.00	2	6,989	0.03%
2021/04/19	8	710.88	9	707.33	721.00	-1	7,033	-0.01%
2021/04/16	9	747.11	6	751.67	731.00	3	7,048	0.04%
2021/04/15	3	760.33	3	755.67	750.00	0	7,108	0.00%
2021/04/14	38	755.71	43	742.23	756.00	-5	7,234	-0.07%
2021/04/13	7	771.43	6	786.83	736.00	1	7,384	0.01%
2021/04/12	21	774.67	33	752.82	750.00	-12	7,378	-0.16%
2021/04/09	23	808.17	7	842.71	792.00	16	7,328	0.22%
2021/04/08	3	873.33	3	877.00	880.00	0	7,242	0.00%
2021/04/07	4	875.25	3	873.33	872.00	1	7,215	0.01%
2021/04/06	16	897.25	28	898.32	886.00	-12	7,193	-0.17%
2021/04/01	6	881.00	12	882.92	879.00	-6	7,169	-0.08%
2021/03/31	29	883.45	9	887.78	870.00	20	7,138	0.28%
2021/03/30	15	910.07	10	910.60	905.00	5	7,063	0.07%
2021/03/29	16	874.00	15	886.46	889.00	1	6,964	0.01%
2021/03/26	78	828.17	76.5	855.00	872.00	1.5	6,769	0.02%
2021/03/25	16	790.19	6.1	788.84	793.00	10	6,581	0.15%
2021/03/24	6	777.50	9	772.33	777.00	-3	6,527	-0.05%
2021/03/23	2	778.00	5	778.40	774.00	-3	6,484	-0.05%
2021/03/22	9	777.67	7	783.71	766.00	2	6,448	0.03%
2021/03/19	12.1	789.70	44	788.98	780.00	-31.9	6,378	-0.50%
2021/03/18	96.1	861.48	57	839.65	818.00	39.1	6,278	0.62%
2021/03/17	29	824.83	33	838.12	847.00	-4	6,144	-0.07%
2021/03/16	9	781.11	38	785.71	770.00	-29	5,955	-0.49%
2021/03/15	36	792.17	63	792.06	778.00	-27	5,936	-0.45%
2021/03/12	61	773.23	40	777.10	781.00	21	5,865	0.36%
2021/03/11	14	693.07	6	713.55	743.00	8	5,754	0.14%
2021/03/10	7	685.00	11	683.64	676.00	-4	5,705	-0.07%
2021/03/09	14	659.57	9	662.44	673.00	5	5,667	0.09%
2021/03/08	22	671.82	67	668.43	654.00	-45	5,646	-0.80%
2021/03/05	12	637.83	12	638.40	653.00	0	5,621	0.00%
2021/03/04	5	643.00	4	643.25	636.00	1	5,672	0.02%
2021/03/03	16	641.88	9	643.44	648.00	7	5,672	0.12%
2021/03/02	33	681.67	5	679.20	646.00	28	5,630	0.50%
2021/02/26	6.2	663.27	4	661.00	662.00	2.2	5,618	0.04%
2021/02/25	1	705.20	2	719.50	704.00	-1	5,615	-0.02%
2021/02/24	6	721.50	6	720.33	707.00	0	5,727	0.00%
2021/02/23	16	750.94	5	746.60	742.00	11	5,844	0.19%
2021/02/22	28	777.71	19	773.37	760.00	9	5,942	0.15%
2021/02/19	10	764.00	10	751.90	750.00	0	5,908	0.00%
2021/02/18	56	787.88	23	781.87	770.00	33	5,889	0.56%
2021/02/17	10	728.50	95.1	705.89	747.00	-85.1	5,819	-1.46%
2021/02/05	6	702.67	5	691.40	686.00	1	5,745	0.02%
2021/02/04	6	690.67	9	689.89	694.00	-3	5,759	-0.05%
2021/02/03	28	703.00	14	694.07	694.00	14	5,733	0.24%
2021/02/02	8	693.00	10	698.30	698.00	-2	5,688	-0.04%
2021/02/01	17	654.29	18	656.11	658.00	-1	5,639	-0.02%
2021/01/29	25.1	691.16	25	694.44	669.00	0.1	5,574	0.00%
2021/01/28	39	721.21	30	722.80	681.00	9	5,451	0.17%
2021/01/27	20	703.20	17	683.06	724.00	3	5,249	0.06%
2021/01/26	26	701.65	7	687.97	659.00	19	5,115	0.37%
2021/01/25	60	735.27	21	722.48	703.00	39	4,995	0.78%
2021/01/22	36	728.59	90.1	707.50	750.00	-54	4,872	-1.11%
2021/01/21	36	648.81	36	649.17	682.00	0	4,712	0.00%
2021/01/20	39	606.87	37	608.51	620.00	2	4,559	0.04%
2021/01/19	19	634.74	19	632.21	625.00	0	4,498	0.00%
2021/01/18	3	621.67	3.3	620.68	629.00	-0.3	4,433	-0.01%
2021/01/15	74	642.30	69	643.90	612.00	5	4,334	0.12%
2021/01/14	70.1	627.78	80	627.06	638.00	-10	4,174	-0.24%
2021/01/13	53	551.70	34	553.24	583.00	19	4,006	0.47%
2021/01/12	28	532.96	37	536.19	530.00	-9	3,913	-0.23%
2021/01/11	29	526.24	30.1	528.21	530.00	-1.1	3,853	-0.03%
2021/01/08	57.1	520.34	7.1	516.12	497.50	50	3,790	1.32%
2021/01/07	10	482.10	11.1	486.21	495.00	-1.1	3,705	-0.03%
2021/01/06	8.1	465.03	8	467.69	479.50	0.1	3,575	0.00%
2021/01/05	1	448.00	2	439.75	437.00	-1	3,391	-0.03%
2021/01/04	3	443.33	2	445.75	432.00	1	3,375	0.03%
2020/12/31	1	433.00	3	431.83	425.50	-2	3,388	-0.06%
2020/12/30	3	429.67	2	426.50	432.00	1	3,403	0.03%
2020/12/29	5	423.90	4	422.13	424.00	1	3,400	0.03%
2020/12/28	17	430.09	18	428.33	427.50	-1	3,397	-0.03%
2020/12/25	4	403.63	3	401.67	405.00	1	3,351	0.03%
2020/12/24	0	0.00	1	399.50	393.00	-1	3,351	-0.03%
2020/12/23	1	392.50	1	396.00	399.50	0	3,389	0.00%
2020/12/22	2	385.50	1	378.50	379.50	1	3,453	0.03%
2020/12/21	5	389.70	5	388.30	390.50	0	3,498	0.00%
2020/12/18	3	404.50	4	407.75	390.50	-1	3,574	-0.03%
2020/12/17	1	407.50	1	400.00	397.50	0	3,627	0.00%
2020/12/16	5	407.50	3	406.17	407.50	2	3,731	0.05%
2020/12/11	2	415.00	3	417.17	409.00	-1	3,941	-0.03%
2020/12/09	4	431.63	4	432.25	425.00	0	4,058	0.00%
2020/12/08	4	427.13	5	424.50	430.00	-1	4,043	-0.02%
2020/12/07	1	416.00	1	408.00	413.50	0	4,044	0.00%
2020/12/04	3	411.83	3	407.33	408.00	0	4,049	0.00%
2020/12/03	0	0.00	1	415.00	416.00	-1	4,058	-0.02%
2020/12/02	13	423.27	11	423.55	429.00	2	4,060	0.05%
2020/12/01	20	434.95	19	430.16	426.00	1	4,052	0.02%
2020/11/30	19	449.37	21	450.17	456.00	-2	4,005	-0.05%
2020/11/27	11	433.50	11	434.14	436.00	0	3,909	0.00%
2020/11/26	2	418.25	2	417.50	423.50	0	3,889	0.00%
2020/11/25	16	415.47	17	416.00	412.00	-1	3,879	-0.03%
2020/11/24	3	435.67	2	434.50	423.00	1	3,898	0.03%
2020/11/23	18	443.06	21	438.33	430.50	-3	3,863	-0.08%
2020/11/20	26	418.58	25	420.40	430.00	1	3,732	0.03%
2020/11/19	22	389.61	21	392.88	392.50	1	3,611	0.03%
2020/11/18	9	360.50	3	363.50	370.50	6	3,550	0.17%
2020/11/17	7	370.86	8	369.38	358.00	-1	3,563	-0.03%
2020/11/16	11	368.82	12	373.67	371.50	-1	3,583	-0.03%
2020/11/13	13	351.00	11	345.73	356.50	2	3,617	0.06%
2020/11/12	9	356.94	10	357.35	345.00	-1	3,616	-0.03%
2020/11/11	3	342.83	3	343.67	340.50	0	3,598	0.00%
2020/11/10	15	341.47	2	332.25	331.50	13	3,596	0.36%
2020/11/09	28	346.09	43	349.49	358.50	-15	3,548	-0.42%
2020/11/06	8	331.75	41	334.87	326.00	-33	3,483	-0.95%
2020/11/05	1	313.00	2	312.75	315.00	-1	3,456	-0.03%
2020/11/04	1	305.50	1	307.50	310.00	0	3,451	0.00%
2020/11/03	1	303.00	0	0.00	303.50	1	3,479	0.03%
2020/11/02	1	299.50	0	0.00	298.50	1	3,539	0.03%
2020/10/30	3	305.83	4	301.63	301.00	-1	3,570	-0.03%
2020/10/29	3	301.50	3	301.17	310.50	0	3,620	0.00%
2020/10/27	7	305.29	6	306.58	314.50	1	3,754	0.03%
2020/10/26	3	303.83	1	307.00	303.00	2	3,855	0.05%
2020/10/23	0	0.00	9	314.78	317.00	-9	3,915	-0.23%
2020/10/21	1	318.50	1	315.50	315.50	0	4,024	0.00%
2020/10/20	3	313.67	2	313.25	315.50	1	4,069	0.02%
2020/10/19	20	309.30	15	311.33	317.50	5	4,122	0.12%
2020/10/16	7	314.36	7	316.71	310.00	0	4,180	0.00%
2020/10/15	0	0.00	1	321.50	323.00	-1	4,264	-0.02%
2020/10/13	2	329.50	2	326.25	330.00	0	4,424	0.00%
2020/10/12	5	334.80	3	335.83	331.00	2	4,528	0.04%
2020/10/08	7	348.50	13	347.35	337.50	-6	4,608	-0.13%
2020/10/07	4	336.25	9	339.72	341.00	-5	4,665	-0.11%
2020/10/06	14	334.57	3	337.50	332.00	11	4,726	0.23%
2020/10/05	2	330.50	8	330.63	335.00	-6	4,736	-0.13%
2020/09/30	0	0.00	1	317.00	329.00	-1	4,711	-0.02%
2020/09/29	5	331.90	5	326.50	321.50	0	4,685	0.00%
2020/09/28	11	334.64	2	330.00	327.00	9	4,649	0.19%
2020/09/25	17	336.74	14	336.93	333.50	3	4,594	0.07%
2020/09/24	14	349.64	7	350.43	342.00	7	4,515	0.16%
2020/09/23	13	364.54	6	369.17	360.00	7	4,459	0.16%
2020/09/22	9	370.22	3	372.17	357.00	6	4,378	0.14%
2020/09/21	10	387.70	10	385.90	385.00	0	4,312	0.00%
2020/09/18	11	368.59	11	368.82	375.00	0	4,200	0.00%
2020/09/17	8	360.75	8	359.31	354.50	0	4,108	0.00%
2020/09/16	17	359.47	17	358.76	354.00	0	4,166	0.00%
2020/09/15	8	346.06	6	342.00	342.50	2	4,139	0.05%
2020/09/14	9	345.44	9	340.78	352.00	0	4,083	0.00%
2020/09/11	5	320.80	5	321.70	326.00	0	3,975	0.00%
2020/09/10	14	318.61	13	318.96	315.00	1	3,934	0.03%
2020/09/09	2	320.25	3	321.17	325.00	-1	3,892	-0.03%
2020/09/08	4	316.13	4	321.88	317.00	0	3,867	0.00%
2020/09/07	3	322.67	2	312.00	312.00	1	3,822	0.03%
2020/09/04	5	313.30	4	315.88	323.50	1	3,791	0.03%
2020/09/01	4	317.50	4	317.63	320.00	0	3,701	0.00%
2020/08/28	9	316.94	10	318.00	324.50	-1	3,975	-0.03%
2020/08/27	5	314.30	4	309.25	308.00	1	4,101	0.02%
2020/08/26	6	326.00	6	323.25	321.50	0	4,095	0.00%
2020/08/25	5	323.10	5	323.70	329.50	0	4,121	0.00%
2020/08/24	12	339.88	13	340.73	336.00	-1	4,121	-0.02%
2020/08/21	8	314.38	7	310.21	326.00	1	4,064	0.02%
2020/08/20	8	318.44	11	313.18	296.50	-3	4,046	-0.07%
2020/08/19	23	326.09	23	324.93	327.50	0	3,998	0.00%
2020/08/18	6	344.83	38	342.04	332.00	-32	3,930	-0.81%
2020/08/17	6	378.25	54	380.05	368.50	-48	3,923	-1.22%
2020/08/14	12	386.00	35	380.99	396.00	-23	3,926	-0.59%
2020/08/13	28	394.18	1	393.50	390.00	27	3,901	0.69%
2020/08/12	1	395.00	1	397.50	385.50	0	3,925	0.00%
2020/08/11	9	410.00	4	400.00	392.00	5	3,918	0.13%
2020/08/10	3	443.33	2	436.50	436.50	1	3,890	0.03%
2020/08/07	6	469.25	6	461.58	442.50	0	3,908	0.00%
2020/08/06	22	479.59	13	477.85	452.50	9	3,889	0.23%
2020/08/05	19	445.58	16	442.38	451.00	3	3,848	0.08%
2020/08/04	23	443.61	120	441.85	436.50	-97	3,860	-2.51%	大賣/
2020/08/03	13	449.77	11	446.00	434.00	2	3,870	0.05%
2020/07/31	43	442.31	19	450.18	444.50	24	3,846	0.62%
2020/07/30	100	427.42	31	432.97	436.50	69	3,767	1.83%
2020/07/29	6	381.25	7	386.43	410.50	-1	3,650	-0.03%
2020/07/28	9	385.56	8	387.94	373.50	1	3,960	0.03%
2020/07/27	14	403.39	16	406.72	409.00	-2	4,160	-0.05%
2020/07/24	16	405.47	65	413.53	405.00	-49	4,314	-1.14%
2020/07/23	19	429.97	11	429.73	421.50	8	4,535	0.18%
2020/07/22	23	421.30	12	421.96	426.50	11	4,728	0.23%
2020/07/21	85	411.18	17	407.62	409.00	68	4,850	1.40%
2020/07/20	23	380.85	7	373.79	383.00	16	4,981	0.32%
2020/07/17	2	392.75	2	393.50	372.50	0	5,000	0.00%
2020/07/16	13	393.92	12	397.83	413.50	1	4,993	0.02%
2020/07/15	14	433.32	90	401.19	394.50	-76	4,923	-1.54%
2020/07/14	21	477.00	26	473.13	436.50	-5	4,931	-0.10%
2020/07/13	8	460.13	31	468.18	485.00	-23	4,890	-0.47%
2020/07/10	9	441.00	1	446.50	441.00	8	4,899	0.16%
2020/07/09	0	0.00	30	471.50	490.00	-30	4,924	-0.61%
2020/07/08	1	490.00	2	490.00	490.00	-1	5,021	-0.02%
2020/07/02	0	0.00	4	457.00	462.00	-4	5,296	-0.08%
2020/07/01	0	0.00	10	431.50	420.00	-10	5,353	-0.19%
2020/06/30	11	404.50	5	404.50	404.50	6	5,367	0.11%
2020/06/29	1	449.00	0	0.00	449.00	1	5,387	0.02%
2020/06/24	8	498.50	5	492.40	498.50	3	5,415	0.06%
2020/06/23	48	447.17	52	442.80	453.50	-4	5,529	-0.07%
2020/06/22	15	397.93	9	397.28	412.50	6	5,502	0.11%
2020/06/19	0	0.00	5	347.40	375.00	-5	5,484	-0.09%
2020/06/18	2	330.25	4	339.50	341.00	-2	5,510	-0.04%
2020/06/17	0	0.00	11	322.73	328.00	-11	5,531	-0.20%
2020/06/16	1	308.50	0	0.00	308.00	1	5,611	0.02%
2020/06/15	1	308.50	2	315.00	303.00	-1	5,644	-0.02%
2020/06/09	5	285.00	0	0.00	284.00	5	5,953	0.08%
2020/06/08	14	282.00	0	0.00	283.00	14	6,057	0.23%
2020/06/05	29	277.69	9	278.33	271.50	20	6,129	0.33%
2020/06/04	63	285.99	27	287.11	286.50	36	6,105	0.59%
2020/06/03	45	268.83	21	267.29	273.50	24	5,949	0.40%
2020/06/02	60	244.50	0	0.00	249.00	60	5,800	1.03%
2020/05/29	2	206.50	3	208.83	206.00	-1	5,830	-0.02%
2020/05/28	1	206.50	1	208.50	215.00	0	5,847	0.00%
2020/05/27	2	208.50	2	211.00	205.50	0	5,907	0.00%
2020/05/26	2	209.25	0	0.00	207.00	2	5,975	0.03%
2020/05/25	2	210.00	2	212.25	214.00	0	6,207	0.00%
2020/05/22	0	0.00	1	214.50	207.00	-1	6,265	-0.02%
2020/05/21	1	207.50	42	218.82	215.00	-41	6,264	-0.65%
2020/05/20	1	219.00	30	217.70	216.50	-29	6,313	-0.46%
2020/05/19	0	0.00	30	219.08	216.00	-30	6,431	-0.47%
2020/05/18	1	235.00	10	238.00	223.00	-9	6,386	-0.14%
2020/05/15	2	230.50	2	232.00	238.00	0	6,413	0.00%
2020/05/14	10	228.50	0	0.00	226.00	10	6,430	0.16%
2020/05/12	10	212.00	1	207.50	212.00	9	6,472	0.14%
2020/05/11	21	200.33	0	0.00	207.50	21	6,477	0.32%
2020/05/08	0	0.00	30	234.67	197.00	-30	6,490	-0.46%
2020/05/07	10	211.50	1	218.50	218.50	9	6,493	0.14%
2020/05/06	20	199.48	0	0.00	199.00	20	6,513	0.31%
2020/05/05	25	203.40	1	195.00	194.00	24	6,543	0.37%
2020/05/04	76	200.09	30	202.68	195.00	46	6,577	0.70%
2020/04/30	17	188.59	26	187.31	195.00	-9	6,222	-0.14%
2020/04/29	18	174.33	21	172.76	177.50	-3	6,001	-0.05%
2020/04/28	35	165.73	30	162.87	167.50	5	5,858	0.09%
2020/04/27	7	151.14	9	151.44	159.50	-2	5,622	-0.04%
2020/04/24	9	139.22	18	139.83	145.00	-9	5,461	-0.16%
2020/04/23	28	132.41	23	129.57	134.00	5	5,351	0.09%
2020/04/22	5	123.90	3	123.67	129.50	2	5,160	0.04%
2020/04/21	1	115.00	1	117.00	118.00	0	5,121	0.00%
2020/04/17	1	123.00	6	123.58	126.00	-5	5,033	-0.10%
2020/04/16	6	119.58	2	121.00	121.50	4	4,954	0.08%
2020/04/15	1	118.00	1	117.00	116.00	0	4,911	0.00%
2020/04/14	2	109.25	4	112.88	114.00	-2	4,824	-0.04%
2020/04/13	0	0.00	7	103.00	104.00	-7	4,782	-0.15%
2020/04/10	19	100.60	14	99.46	97.70	5	4,690	0.11%
2020/04/09	4	99.45	4	99.13	97.50	0	4,661	0.00%
2020/04/08	0	0.00	1	96.20	101.50	-1	4,632	-0.02%
2020/04/06	2	90.90	7	92.27	93.00	-5	4,479	-0.11%
2020/03/31	0	0.00	2	88.60	87.50	-2	4,429	-0.05%
2020/03/30	2	84.25	1	84.10	86.20	1	4,410	0.02%
2020/03/27	12	90.33	7	93.79	87.50	5	4,383	0.11%
2020/03/26	11	91.45	7	91.80	95.50	4	4,267	0.09%
2020/03/25	1	89.50	5	92.14	87.00	-4	4,228	-0.09%
2020/03/23	0	0.00	3	74.13	78.00	-3	4,131	-0.07%
2020/03/20	5	76.74	1	80.60	81.60	4	4,129	0.10%
2020/03/18	3	79.70	7	83.53	82.40	-4	4,028	-0.10%
2020/03/17	8	91.31	0	0.00	83.10	8	3,969	0.20%
2020/03/13	1	96.30	1	96.50	98.20	0	3,824	0.00%
2020/03/12	1	110.50	1	109.50	107.00	0	3,756	0.00%
2020/03/10	2	123.50	2	123.25	131.00	0	3,706	0.00%
2020/03/09	1	135.00	1	131.00	124.50	0	3,694	0.00%
2020/03/06	1	138.00	2	137.75	136.00	-1	3,655	-0.03%
2020/03/05	2	129.50	0	0.00	135.00	2	3,624	0.06%
2020/03/04	8	128.25	8	126.50	126.50	0	3,567	0.00%
2020/03/03	14	134.18	16	132.78	133.00	-2	3,506	-0.06%
2020/03/02	1	127.00	1	128.00	128.00	0	3,423	0.00%
2020/02/27	1	135.50	0	0.00	126.50	1	3,322	0.03%
2020/02/26	38	137.64	37	137.84	137.50	1	3,207	0.03%
2020/02/25	1	126.50	3	135.33	138.00	-2	2,929	-0.07%
2020/02/24	1	123.00	2	124.75	125.50	-1	2,808	-0.04%
2020/02/21	10	126.75	7	125.43	126.50	3	2,754	0.11%
2020/02/20	1	118.00	2	127.00	123.00	-1	2,624	-0.04%
2020/02/19	1	117.50	1	115.50	116.00	0	2,460	0.00%
2020/02/18	15	114.50	15	118.00	115.00	0	2,434	0.00%
2020/02/13	0	0.00	2	106.50	105.50	-2	2,239	-0.09%
2020/02/11	0	0.00	3	104.00	103.00	-3	2,146	-0.14%
2020/02/07	0	0.00	2	119.75	111.50	-2	1,983	-0.10%
2020/02/06	2	119.00	3	119.00	123.50	-1	1,907	-0.05%
2020/02/05	3	118.50	0	0.00	118.50	3	1,842	0.16%
2020/01/20	2	120.50	2	121.75	122.00	0	1,545	0.00%
2020/01/17	3	117.50	4	115.25	118.50	-1	1,446	-0.07%
2020/01/15	8	102.99	7	100.34	98.50	1	1,270	0.08%
2019/12/30	0	0.00	2	85.80	87.90	-2	853	-0.23%
2019/12/19	0	0.00	15	90.71	88.70	-15	686	-2.18%
2019/12/18	0	0.00	5	89.90	89.90	-5	684	-0.73%
2019/12/13	0	0.00	6	84.50	82.90	-6	617	-0.97%
2019/12/12	2	83.70	2	85.75	85.40	0	602	0.00%
2019/12/11	6	84.00	0	0.00	84.40	6	577	1.04%
2019/12/10	0	0.00	0.5	79.00	79.40	-0.5	545	-0.10%
2019/12/09	11	80.46	2	80.20	80.20	9	527	1.71%
2019/12/06	11	79.35	0	0.00	79.50	11	504	2.18%
2019/12/05	5	71.50	3	73.23	75.10	2	469	0.43%
2019/12/04	6	67.93	2	68.20	68.30	4	351	1.14%
2019/12/03	2	64.20	2	63.80	64.20	0	263	0.00%
2019/12/02	1	54.70	1	57.50	58.40	0	206	0.00%
2019/11/29	1	50.80	1	53.10	53.10	0	164	0.00%
2019/10/23	2	47.60	0	0.00	47.40	2	152	1.31%
2019/09/23	0	0.00	0.1	46.40	46.40	-0.1	98	-0.10%
2019/09/20	0	0.00	1	42.00	42.20	-1	82	-1.21%
2019/06/25	0	0.00	3	38.87	38.10	-3	166	-1.81%
2019/06/24	3	38.20	0	0.00	38.40	3	164	1.82%
2019/06/14	0	0.00	3	36.65	36.40	-3	157	-1.91%
2019/06/13	0	0.00	2.2	36.68	36.60	-2.2	157	-1.43%
2019/05/17	1	36.90	0	0.00	37.15	1	187	0.53%
2019/05/16	1	36.05	0	0.00	36.40	1	185	0.54%
2019/04/19	1	45.50	1	44.90	45.30	0	271	0.00%
2019/04/08	0	0.00	1	44.45	44.55	-1	269	-0.37%
2019/03/11	1	45.60	0	0.00	45.80	1	270	0.37%
2019/03/08	0	0.00	11	45.47	45.30	-11	277	-3.97%
2019/02/22	1	48.60	0	0.00	48.20	1	282	0.35%
2019/01/23	3	50.90	0	0.00	50.80	3	259	1.16%
2019/01/21	0	0.00	2	52.20	52.20	-2	247	-0.81%
2019/01/18	2	52.20	0	0.00	49.50	2	229	0.87%
2018/10/11	0	0.00	3	43.15	42.90	-3	238	-1.26%
2018/09/28	2	55.40	0	0.00	54.00	2	201	0.99%
2018/09/07	1	62.50	0	0.00	61.10	1	184	0.54%
2018/08/29	0	0.00	2	67.00	67.70	-2	189	-1.05%
2018/08/16	3	68.33	1	68.00	68.90	2	208	0.96%
2018/08/09	0	0.00	2	82.20	82.20	-2	234	-0.85%
2018/08/07	1	81.20	0	0.00	81.00	1	244	0.41%
2018/08/06	1	82.10	0	0.00	82.00	1	257	0.39%
2018/08/02	0	0.00	1	82.20	82.20	-1	294	-0.34%
2018/07/18	0	0.00	1	86.80	85.90	-1	376	-0.27%
2018/07/05	1	82.30	0	0.00	82.00	1	495	0.20%
2018/06/12	0	0.00	1	88.30	88.70	-1	1,082	-0.09%
2018/06/11	1	88.00	0	0.00	88.00	1	1,135	0.09%
2018/05/28	2	91.60	2	90.60	90.60	0	1,471	0.00%
2018/05/14	0	0.00	1	84.50	86.00	-1	1,530	-0.07%
2018/05/11	2	82.95	1	84.50	83.00	1	1,528	0.07%
2018/05/10	0	0.00	1	85.00	84.90	-1	1,534	-0.07%
2018/05/07	0	0.00	2	79.60	79.60	-2	1,565	-0.13%
2018/04/20	0	0.00	5	87.06	85.00	-5	1,534	-0.33%
2018/04/17	5	88.50	0	0.00	90.00	5	1,518	0.33%
2018/04/16	6	89.08	0	0.00	88.00	6	1,494	0.40%
2018/04/13	1	89.20	1	90.70	90.90	0	1,485	0.00%
2018/04/11	2	91.10	3	92.47	93.10	-1	1,512	-0.07%
2018/04/09	1	100.50	0	0.00	98.00	1	1,507	0.07%
2018/04/03	1	101.50	1	102.00	102.50	0	1,503	0.00%
2018/04/02	0	0.00	1	103.00	104.00	-1	1,527	-0.07%
2018/03/31	1	101.50	1	101.50	100.50	0	1,528	0.00%
2018/03/29	1	101.50	2	104.75	106.00	-1	1,547	-0.06%
2018/03/28	1	99.00	1	100.00	103.00	0	1,571	0.00%
2018/03/26	2	100.00	2	101.00	102.50	0	1,626	0.00%
2018/03/23	2	97.10	2	99.10	97.80	0	1,592	0.00%
2018/03/22	1	105.50	0	0.00	105.00	1	1,547	0.06%
2018/03/21	2	118.50	0	0.00	116.50	2	1,499	0.13%
2018/03/20	2	121.00	2	120.00	117.00	0	1,455	0.00%
2018/03/19	1	119.00	3	118.50	118.00	-2	1,420	-0.14%
2018/03/16	3	111.00	1	116.00	117.50	2	1,322	0.15%
2018/03/15	1	109.50	0	0.00	107.00	1	1,255	0.08%
2018/03/13	2	106.00	2	108.50	103.00	0	1,229	0.00%
2018/03/09	0	0.00	1	100.50	101.50	-1	1,174	-0.09%
2018/03/08	1	108.00	1	108.00	108.50	0	1,083	0.00%
2018/03/07	3	100.67	3	101.50	99.00	0	1,046	0.00%
2018/03/06	2	96.15	4	99.95	101.50	-2	995	-0.20%
2018/03/01	0	0.00	1	93.00	93.50	-1	912	-0.11%
2018/02/26	0	0.00	3	94.77	96.00	-3	903	-0.33%
2018/02/23	0	0.00	2	88.20	88.80	-2	878	-0.23%
2018/02/22	0	0.00	2	84.55	85.70	-2	872	-0.23%
2018/02/21	1	84.10	2	86.50	84.20	-1	874	-0.11%
2018/02/08	1	83.50	0	0.00	82.50	1	851	0.12%
2018/02/06	0	0.00	1	86.60	84.50	-1	838	-0.12%
2018/02/05	2	90.15	0	0.00	90.40	2	825	0.24%
2018/02/02	1	97.20	1	93.50	93.40	0	815	0.00%
2018/01/08	0	0.00	1	89.20	91.50	-1	754	-0.13%
2018/01/05	1	94.70	0	0.00	93.80	1	724	0.14%
2018/01/04	0	0.00	2	95.50	96.10	-2	713	-0.28%