愛普* (6531)-玉山-新竹券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
383.0
漲跌
--
漲幅
0.00%
成交量
1,466張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

愛普* (6531)籌碼相關－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	3.1	387.44	3.2	383.03	383.00	-0.2	4,559	0.00%
2024/04/16	0.6	382.56	0	0.00	384.00	0.6	4,578	0.01%
2024/04/15	3.1	378.01	0	377.71	376.50	3.1	4,570	0.07%
2024/04/12	5	388.60	0	0.00	388.00	5	4,622	0.11%
2024/04/11	1	389.50	0	401.00	395.00	1	4,776	0.02%
2024/04/09	0	396.00	0	396.50	395.00	0	4,875	0.00%
2024/04/08	2.1	406.31	0	0.00	402.00	2.1	4,896	0.04%
2024/04/03	9	409.74	0	0.00	412.00	9	4,898	0.18%
2024/04/02	7	411.21	2	410.00	408.00	5	4,923	0.10%
2024/04/01	2.2	408.72	2	409.50	408.00	0.2	4,955	0.00%
2024/03/29	2.1	400.46	0	0.00	401.50	2.1	4,973	0.04%
2024/03/28	20.3	388.04	0	0.00	388.00	20.3	4,987	0.41%
2024/03/27	1	392.51	0	0.00	392.00	1	5,034	0.02%
2024/03/26	6.1	403.11	1	401.00	394.00	5.1	5,043	0.10%
2024/03/25	1	410.00	1	406.00	405.00	0	5,038	0.00%
2024/03/22	1	408.51	0	0.00	405.00	1	5,059	0.02%
2024/03/21	10.3	402.98	8	404.94	405.50	2.3	5,066	0.04%
2024/03/20	17	397.24	0	0.00	395.00	17	5,142	0.33%
2024/03/19	35	403.59	0	0.00	402.50	35	5,223	0.67%
2024/03/18	1	407.50	3	408.33	407.00	-2	5,232	-0.04%
2024/03/15	1	407.00	0	0.00	406.00	1	5,327	0.02%
2024/03/14	24.3	399.78	2	405.50	404.50	22.3	5,365	0.42%
2024/03/13	34.4	421.69	3	402.79	405.00	31.4	5,337	0.59%
2024/03/12	13.1	440.91	2	433.99	431.50	11.1	5,314	0.21%
2024/03/11	12.1	432.84	1	439.00	443.00	11.1	5,379	0.21%
2024/03/08	2.1	434.02	3	439.26	431.00	-0.9	5,373	-0.02%
2024/03/07	26.3	444.96	6	445.83	435.00	20.3	5,403	0.38%
2024/03/06	30.4	464.07	8.1	470.77	450.00	22.4	5,385	0.42%
2024/03/05	2	485.04	1.2	485.07	490.00	0.9	5,289	0.02%
2024/03/04	29.1	492.79	7	494.57	491.50	22.1	5,354	0.41%
2024/03/01	14.2	477.80	15.3	477.17	477.50	-1.1	5,262	-0.02%
2024/02/29	11	446.56	4	448.74	455.00	7	5,158	0.14%
2024/02/27	8	445.94	3	446.19	438.00	5	5,104	0.10%
2024/02/26	5	439.00	0.4	440.53	436.50	4.6	5,085	0.09%
2024/02/23	2	445.74	2.3	443.00	439.50	-0.3	5,116	-0.01%
2024/02/22	12.6	450.93	4	455.35	450.00	8.6	5,122	0.17%
2024/02/21	8	467.56	5	469.40	464.00	3	5,064	0.06%
2024/02/20	5	476.00	7	479.64	470.50	-2	5,206	-0.04%
2024/02/19	7.1	475.97	5	478.60	470.00	2.1	5,224	0.04%
2024/02/16	2	483.73	4	487.75	480.00	-2	5,375	-0.04%
2024/02/15	9.2	484.14	4	486.00	483.50	5.2	5,427	0.10%
2024/02/05	10.3	503.54	3	496.04	497.00	7.3	5,456	0.13%
2024/02/02	3	522.33	6	526.17	518.00	-3	5,458	-0.05%
2024/02/01	5	517.01	0	520.33	517.00	5	5,464	0.09%
2024/01/31	4	524.03	1	531.00	523.00	3	5,549	0.05%
2024/01/30	7	526.00	5.1	519.87	523.00	1.9	5,604	0.03%
2024/01/29	8.1	508.94	9.2	501.64	519.00	-1.1	5,712	-0.02%
2024/01/26	5	494.30	2	496.50	490.50	3	5,994	0.05%
2024/01/25	7	496.02	7	499.93	494.00	0	6,221	0.00%
2024/01/24	8.3	501.72	117.1	501.66	498.00	-108.8	6,216	-1.75%	大賣/鉅額交易
2024/01/23	3.1	526.57	0	0.00	520.00	3.1	6,214	0.05%
2024/01/22	2	527.50	2.1	531.85	526.00	-0.1	6,250	0.00%
2024/01/19	3	518.01	6.5	524.88	519.00	-3.5	6,245	-0.06%
2024/01/18	4	521.00	2.1	530.66	516.00	2	6,244	0.03%
2024/01/17	4	533.00	2.1	533.38	534.00	1.9	6,280	0.03%
2024/01/16	4	539.27	4	545.25	544.00	0	6,243	0.00%
2024/01/15	9.1	536.86	11	532.54	539.00	-2	6,189	-0.03%
2024/01/12	9.1	515.19	6.1	516.01	514.00	3	6,097	0.05%
2024/01/11	2.1	493.47	3.2	495.98	497.50	-1.1	5,954	-0.02%
2024/01/10	5	487.62	6.2	490.31	489.00	-1.2	5,980	-0.02%
2024/01/09	5	487.22	6	489.40	485.00	-1	6,081	-0.02%
2024/01/08	3	488.97	0	0.00	484.50	3	6,191	0.05%
2024/01/05	2.1	469.80	7.1	481.30	498.00	-5	6,207	-0.08%
2024/01/04	0	465.00	1	464.00	467.00	-1	6,150	-0.02%
2024/01/03	6	467.34	5.3	466.05	472.00	0.7	6,226	0.01%
2024/01/02	3.1	459.99	1	460.50	459.50	2.1	6,177	0.03%
2023/12/29	2	469.00	0	469.00	469.00	2	6,217	0.03%
2023/12/28	3.2	468.52	2	467.25	465.50	1.2	6,290	0.02%
2023/12/27	1	464.53	8.1	468.49	472.00	-7	6,397	-0.11%
2023/12/26	1	459.00	3	461.67	462.00	-2	6,452	-0.03%
2023/12/25	2	458.53	5	461.40	456.50	-3	6,524	-0.05%
2023/12/22	1	454.00	11.1	451.21	457.50	-10.1	6,603	-0.15%
2023/12/21	4	436.63	3	439.33	444.00	1	6,757	0.01%
2023/12/20	4.1	439.91	4.2	444.38	439.00	-0.1	6,967	0.00%
2023/12/19	6.3	440.88	2	439.50	439.00	4.3	7,147	0.06%
2023/12/18	3.2	450.98	4.3	456.28	449.50	-1.2	7,374	-0.02%
2023/12/15	7.1	457.11	6	470.83	452.50	1.1	7,559	0.01%
2023/12/14	3	458.49	3.1	459.00	460.50	-0.1	7,734	0.00%
2023/12/13	2	442.25	1	445.95	446.00	1	7,865	0.01%
2023/12/12	3.1	444.43	7	446.79	443.50	-3.9	8,084	-0.05%
2023/12/11	2	432.73	0.1	433.50	430.00	2	8,065	0.02%
2023/12/08	6	441.58	3	445.00	440.50	3	8,053	0.04%
2023/12/07	3.1	429.25	5	437.30	436.00	-1.9	8,039	-0.02%
2023/12/06	20.2	445.44	0	0.00	436.50	20.2	8,040	0.25%
2023/12/05	10	453.00	1	449.50	452.00	9	8,017	0.11%
2023/12/04	3.1	462.45	2.1	470.29	460.00	1	8,050	0.01%
2023/12/01	1	468.99	1	471.96	469.00	0	8,097	0.00%
2023/11/30	7	466.72	1	468.50	468.00	6	8,371	0.07%
2023/11/29	1	452.00	3.2	457.33	471.00	-2.2	8,353	-0.03%
2023/11/28	0	0.00	5	435.60	444.50	-5	8,260	-0.06%
2023/11/27	1.2	433.71	1	435.00	430.50	0.2	8,247	0.00%
2023/11/24	2	445.50	1	449.50	447.00	1	8,267	0.01%
2023/11/22	3	448.17	8.1	451.54	452.50	-5.1	8,260	-0.06%
2023/11/21	2	449.50	2	454.50	447.50	0	8,236	0.00%
2023/11/20	1	449.63	4	452.00	449.50	-3	8,221	-0.04%
2023/11/17	15	448.73	11.1	448.92	456.00	3.9	8,215	0.05%
2023/11/16	4.1	436.63	8	436.88	435.00	-3.9	8,146	-0.05%
2023/11/15	14	450.00	11.1	447.49	444.00	3	8,111	0.04%
2023/11/14	3	425.67	4.3	427.87	432.50	-1.3	7,988	-0.02%
2023/11/13	3	419.83	11.2	421.24	422.00	-8.2	7,990	-0.10%
2023/11/10	6	403.43	5.2	408.06	409.50	0.8	7,913	0.01%
2023/11/09	3	412.83	2	412.00	410.00	1	7,901	0.01%
2023/11/08	4.2	414.98	4	418.38	411.00	0.2	7,892	0.00%
2023/11/07	4	415.38	13.2	419.23	420.00	-9.2	7,807	-0.12%
2023/11/06	15.2	411.81	10	409.05	416.00	5.1	7,822	0.07%
2023/11/03	4	390.93	20.1	402.76	410.00	-16.1	7,733	-0.21%
2023/11/02	1	372.00	16.8	389.15	397.50	-15.8	7,425	-0.21%
2023/11/01	2	360.25	3	362.71	361.50	-1	7,250	-0.01%
2023/10/31	11.1	371.78	7	372.07	357.00	4.1	7,338	0.06%
2023/10/30	0	0.00	7.1	372.34	375.50	-7.1	7,436	-0.10%
2023/10/27	6.1	364.77	0	365.50	361.50	6.1	7,542	0.08%
2023/10/26	5.5	372.04	1.5	374.33	368.00	4	7,878	0.05%
2023/10/25	0.1	381.54	13	382.58	382.50	-13	8,188	-0.16%
2023/10/24	2.5	365.38	4	369.63	368.50	-1.5	8,301	-0.02%
2023/10/23	6	367.01	1	371.00	366.00	5	8,311	0.06%
2023/10/20	10	365.50	6	371.67	377.50	4	8,316	0.05%
2023/10/19	5	370.40	6	370.42	374.50	-1	8,260	-0.01%
2023/10/18	6.3	371.96	8	383.06	370.00	-1.7	8,229	-0.02%
2023/10/17	2	381.75	10.4	382.34	383.00	-8.4	8,177	-0.10%
2023/10/16	28.4	373.69	3	377.67	372.50	25.4	8,093	0.31%
2023/10/13	9.2	380.10	4.2	386.22	390.00	5	7,975	0.06%
2023/10/12	3	379.03	22.2	383.25	389.50	-19.2	7,929	-0.24%
2023/10/11	10.1	377.82	7	390.27	372.00	3.1	7,905	0.04%
2023/10/06	11	381.04	2	384.44	379.00	9	7,881	0.11%
2023/10/05	5	386.01	4	389.36	383.50	1	7,902	0.01%
2023/10/04	4.2	380.03	4	382.37	386.00	0.2	7,885	0.00%
2023/10/03	8	394.59	4	393.75	387.50	4	7,826	0.05%
2023/10/02	8.1	398.29	14	394.39	396.00	-5.9	7,716	-0.08%
2023/09/28	5	387.29	2	383.58	383.00	3	7,663	0.04%
2023/09/27	2	385.77	2.1	386.43	392.00	-0.1	7,630	0.00%
2023/09/26	3.2	390.25	2	397.08	385.50	1.1	7,582	0.01%
2023/09/25	3.2	390.02	5.1	394.96	395.50	-1.9	7,406	-0.03%
2023/09/22	4.1	375.88	4.5	380.63	386.00	-0.4	7,204	-0.01%
2023/09/21	14.1	378.04	27.1	377.53	382.00	-13.1	7,053	-0.19%
2023/09/20	6	369.09	15.1	368.28	373.50	-9.1	6,807	-0.13%
2023/09/19	12.2	370.19	5.3	375.24	360.50	6.9	6,628	0.10%
2023/09/18	13	370.31	23.5	373.87	371.50	-10.5	6,398	-0.16%
2023/09/15	8	360.00	24.1	358.34	363.00	-16.1	6,188	-0.26%
2023/09/14	1	342.00	7.3	340.86	348.00	-6.3	5,976	-0.11%
2023/09/13	7	331.29	6	329.42	331.50	1	5,888	0.02%
2023/09/12	2	330.00	6	327.50	327.00	-4	5,869	-0.07%
2023/09/11	11.1	329.46	3	334.17	325.50	8.1	5,939	0.14%
2023/09/08	20.1	342.72	35	343.07	339.00	-14.9	5,925	-0.25%
2023/09/07	11	352.82	4	351.50	350.00	7	5,965	0.12%
2023/09/06	8	357.07	11.1	354.75	351.50	-3.1	5,970	-0.05%
2023/09/05	34.1	368.78	16	367.72	354.00	18.1	5,888	0.31%
2023/09/04	0	0.00	7	349.29	353.00	-7	5,656	-0.12%
2023/09/01	3.1	325.68	2	330.50	321.00	1.1	5,696	0.02%
2023/08/31	3	331.83	1	333.96	328.00	2	5,764	0.03%
2023/08/30	11	331.95	5	329.30	330.50	6	5,788	0.10%
2023/08/29	1	316.50	0	0.00	321.50	1	5,893	0.02%
2023/08/28	2.1	320.08	26	318.13	321.00	-23.9	6,021	-0.40%
2023/08/25	2	324.47	1	329.50	327.00	1	6,389	0.02%
2023/08/24	0.1	338.09	0	0.00	328.50	0.1	6,525	0.00%
2023/08/23	0	0.00	1	329.50	332.00	-1	6,597	-0.02%
2023/08/22	26	337.13	3.1	333.24	329.00	23	6,661	0.34%
2023/08/21	4	317.63	2	324.50	322.00	2	6,737	0.03%
2023/08/18	5.5	317.30	1.1	318.73	315.50	4.4	6,747	0.06%
2023/08/17	4	333.75	4.2	334.70	334.00	-0.2	6,739	0.00%
2023/08/16	3	321.83	2.1	320.08	321.00	1	6,719	0.01%
2023/08/15	3	315.67	1	325.00	317.50	2	6,849	0.03%
2023/08/14	7.2	314.54	5	317.00	314.50	2.2	6,979	0.03%
2023/08/11	1	326.00	1	331.00	325.50	0	6,961	0.00%
2023/08/10	9.4	329.81	13	328.35	327.00	-3.6	6,969	-0.05%
2023/08/09	7.3	349.00	5	350.60	345.00	2.3	6,893	0.03%
2023/08/08	1	350.00	1	354.00	351.00	0	6,853	0.00%
2023/08/07	3.1	352.37	6	350.92	356.00	-2.9	6,835	-0.04%
2023/08/04	7.3	345.91	2	349.48	343.00	5.3	6,781	0.08%
2023/08/02	19.5	358.42	5.1	369.06	348.00	14.4	6,690	0.22%
2023/08/01	5.3	381.57	4.2	384.57	386.50	1.1	6,568	0.02%
2023/07/31	8.2	390.13	29.4	392.52	381.50	-21.2	6,503	-0.33%
2023/07/28	13.1	369.57	29.1	372.58	379.50	-16.1	6,140	-0.26%
2023/07/27	6.1	344.00	25.4	335.35	345.00	-19.4	5,791	-0.33%
2023/07/26	4.1	313.55	12	317.29	314.00	-7.9	5,613	-0.14%
2023/07/25	5	310.00	10	307.65	310.50	-5	5,615	-0.09%
2023/07/24	5	300.10	6.2	304.84	300.00	-1.2	5,623	-0.02%
2023/07/21	3	299.50	1	300.00	307.50	2	5,689	0.04%
2023/07/20	7.2	307.09	3	306.00	305.50	4.2	5,775	0.07%
2023/07/19	7	317.93	15	317.57	316.50	-8	5,780	-0.14%
2023/07/18	8.1	313.79	1	320.00	308.50	7.1	5,807	0.12%
2023/07/17	4.1	311.59	7	315.43	316.50	-2.9	5,838	-0.05%
2023/07/14	13.1	316.69	6	322.42	315.00	7.1	5,845	0.12%
2023/07/13	4.2	322.50	10	323.75	324.50	-5.8	5,826	-0.10%
2023/07/12	14	319.29	3	325.17	316.00	11	5,775	0.19%
2023/07/11	9.1	323.36	24	322.73	320.50	-14.9	5,785	-0.26%
2023/07/10	0	0.00	6	318.25	321.00	-6	5,805	-0.10%
2023/07/07	6	309.17	1.1	309.38	310.00	5	5,846	0.08%
2023/07/06	15	317.40	5.1	320.99	315.00	10	5,865	0.17%
2023/07/05	4	315.00	5	321.70	323.50	-1	5,874	-0.02%
2023/07/04	1.2	308.25	13.1	314.14	316.00	-11.9	5,886	-0.20%
2023/07/03	7	303.71	2	305.25	301.00	5	5,901	0.08%
2023/06/30	1	301.00	0.2	302.91	304.00	0.8	5,996	0.01%
2023/06/29	1	296.50	5.4	296.88	300.00	-4.4	6,035	-0.07%
2023/06/28	4.1	291.99	3	291.67	291.00	1.1	6,079	0.02%
2023/06/27	4	294.25	0.1	293.97	292.50	3.9	6,179	0.06%
2023/06/26	14.1	302.21	1	304.50	296.50	13.1	6,191	0.21%
2023/06/21	10.2	313.24	0	0.00	311.50	10.2	6,270	0.16%
2023/06/20	3	323.34	4	325.88	322.50	-1	6,406	-0.02%
2023/06/19	2	334.50	0	0.00	332.50	2	6,509	0.03%
2023/06/16	11	335.32	0.1	336.00	331.50	11	6,804	0.16%
2023/06/15	4	342.75	5.1	344.23	337.50	-1.1	7,098	-0.02%
2023/06/14	0.1	331.00	1	334.50	332.00	-0.9	7,290	-0.01%
2023/06/13	14	339.57	11	338.45	337.00	3	7,439	0.04%
2023/06/12	2	335.00	2.1	334.26	333.00	-0.1	7,583	0.00%
2023/06/09	0.1	327.75	6	331.00	325.50	-5.9	7,642	-0.08%
2023/06/08	7.1	327.46	8.1	321.65	323.50	-1	7,780	-0.01%
2023/06/07	12	342.49	7	342.86	339.00	5	7,849	0.06%
2023/06/06	10	337.00	6	337.67	337.00	4	8,050	0.05%
2023/06/05	7	334.36	3	333.17	328.50	4	8,003	0.05%
2023/06/02	6	342.63	3	349.83	336.00	3	8,006	0.04%
2023/06/01	7	342.71	6.2	344.95	348.50	0.8	7,925	0.01%
2023/05/31	12	349.70	6	344.42	340.00	6	8,057	0.07%
2023/05/30	6	335.50	9.4	333.99	332.00	-3.4	7,784	-0.04%
2023/05/29	5	326.11	19	325.53	328.50	-14	7,820	-0.18%
2023/05/26	11	309.91	8.5	319.17	310.50	2.6	7,933	0.03%
2023/05/25	12.2	321.56	10	331.34	317.50	2.2	8,093	0.03%
2023/05/24	3	309.51	3	313.14	314.50	0	8,079	0.00%
2023/05/23	6	309.33	4	310.13	310.00	2	8,320	0.02%
2023/05/22	7.3	311.45	4	315.25	304.50	3.3	8,621	0.04%
2023/05/19	10	310.00	7	312.21	311.50	3	8,783	0.03%
2023/05/18	11.1	302.19	12	300.46	304.50	-0.9	8,778	-0.01%
2023/05/17	3	281.33	3	284.17	284.00	0	8,712	0.00%
2023/05/16	3	282.17	5	282.20	280.00	-2	8,767	-0.02%
2023/05/15	5	279.50	2	281.25	276.00	3	8,856	0.03%
2023/05/12	5	278.00	7.1	284.21	286.00	-2.1	8,969	-0.02%
2023/05/11	4	281.13	9.1	282.79	278.00	-5.1	9,121	-0.06%
2023/05/10	1.1	281.71	1	276.00	282.00	0.1	9,270	0.00%
2023/05/09	5	280.60	3	283.50	277.50	2	9,322	0.02%
2023/05/08	3	285.67	4	288.50	283.00	-1	9,412	-0.01%
2023/05/05	2.2	282.18	2	284.25	283.00	0.2	9,555	0.00%
2023/05/04	5	274.00	5	277.00	276.00	0	9,619	0.00%
2023/05/03	3	278.33	0	0.00	275.50	3	9,693	0.03%
2023/05/02	0	0.00	2	282.75	283.50	-2	9,732	-0.02%
2023/04/28	2	277.50	2	281.00	279.50	0	9,742	0.00%
2023/04/27	3	271.17	5	274.00	273.50	-2	9,691	-0.02%
2023/04/26	2	269.00	1	271.50	271.50	1	9,643	0.01%
2023/04/25	2.1	274.24	3.3	277.09	272.00	-1.3	9,564	-0.01%
2023/04/24	5	288.30	9	293.78	290.50	-4	9,456	-0.04%
2023/04/21	4.1	293.62	1	302.00	291.00	3.1	9,423	0.03%
2023/04/20	6.2	299.40	3	302.83	301.00	3.2	9,374	0.03%
2023/04/19	5	305.20	4	308.00	303.50	1	9,346	0.01%
2023/04/18	6.4	310.41	0	0.00	311.50	6.4	9,321	0.07%
2023/04/17	1.1	312.27	0	0.00	315.00	1.1	9,266	0.01%
2023/04/14	0.2	309.75	4.1	315.26	313.00	-3.9	9,239	-0.04%
2023/04/13	7.5	312.47	0	0.00	311.00	7.5	9,183	0.08%
2023/04/12	2	326.00	2.1	320.86	325.50	-0.1	9,112	0.00%
2023/04/11	0.2	322.00	0	0.00	320.00	0.2	9,043	0.00%
2023/04/10	5	328.60	5.1	326.90	326.00	-0.1	9,013	0.00%
2023/04/07	0.1	326.00	2.1	325.61	324.50	-2	8,947	-0.02%
2023/04/06	5.1	317.32	4	321.13	323.00	1.1	8,877	0.01%
2023/03/31	4	323.50	4.3	317.22	324.00	-0.3	8,813	0.00%
2023/03/30	2	312.00	3	316.67	310.50	-1	8,695	-0.01%
2023/03/29	7.4	311.05	4.8	312.08	306.00	2.6	8,645	0.03%
2023/03/28	5	325.90	8	326.07	315.00	-3	8,601	-0.03%
2023/03/27	0.2	322.46	3.2	324.22	316.50	-3	8,485	-0.04%
2023/03/24	9.1	335.37	8	332.13	325.50	1.1	8,469	0.01%
2023/03/23	8	330.94	6	331.50	334.50	2	8,363	0.02%
2023/03/22	11	330.04	11	326.68	323.50	0	8,242	0.00%
2023/03/21	9	330.94	9	331.83	325.00	0	8,118	0.00%
2023/03/20	3.1	315.08	14.4	322.56	324.50	-11.4	7,812	-0.15%
2023/03/17	20	306.40	18	306.19	303.50	2	7,499	0.03%
2023/03/16	5	294.70	6	295.25	296.00	-1	7,232	-0.01%
2023/03/15	7	301.71	8.3	302.73	295.00	-1.3	7,106	-0.02%
2023/03/14	6	296.00	0	0.00	289.00	6	6,909	0.09%
2023/03/13	7	287.36	14	291.82	297.00	-7	6,875	-0.10%
2023/03/10	14.1	292.85	4	291.88	291.50	10.1	6,741	0.15%
2023/03/09	15	297.17	12.4	295.39	295.00	2.6	6,660	0.04%
2023/03/08	4	285.50	1	280.00	283.50	3	6,405	0.05%
2023/03/07	2	282.75	4	285.12	281.50	-2	6,414	-0.03%
2023/03/06	6.1	284.53	3	284.17	280.50	3.1	6,421	0.05%
2023/03/03	10.4	286.98	19.4	280.12	283.00	-9	6,468	-0.14%
2023/03/02	5	290.70	5	289.50	287.00	0	6,412	0.00%
2023/03/01	3.3	286.48	3.1	289.38	290.00	0.2	6,335	0.00%
2023/02/24	10.6	288.09	13	289.69	283.00	-2.4	6,277	-0.04%
2023/02/23	6.2	287.53	27.3	283.57	289.50	-21.2	6,234	-0.34%
2023/02/22	29.3	268.10	9	266.78	266.50	20.3	6,186	0.33%
2023/02/21	12.1	282.57	6	281.18	281.50	6.1	6,136	0.10%
2023/02/20	14	275.39	13.6	271.34	280.00	0.4	6,047	0.01%
2023/02/17	10	254.11	11.1	255.98	260.00	-1.1	5,796	-0.02%
2023/02/16	1	245.50	5.1	247.83	252.00	-4.1	5,679	-0.07%
2023/02/15	4.1	236.98	3	239.50	235.50	1.1	5,670	0.02%
2023/02/14	2	249.94	3.5	245.72	246.00	-1.5	5,652	-0.03%
2023/02/13	8.5	249.79	8	252.57	244.00	0.5	5,834	0.01%
2023/02/10	3.2	247.48	8	251.88	247.00	-4.9	5,986	-0.08%
2023/02/09	12.4	266.51	8	264.56	262.00	4.3	5,936	0.07%
2023/02/08	22	254.11	114.1	261.51	268.00	-92.1	5,802	-1.59%	大賣/
2023/02/07	7	246.14	7	249.07	244.00	0	5,686	0.00%
2023/02/06	10	245.55	12	245.42	245.50	-2	5,694	-0.04%
2023/02/03	13.1	241.84	11.1	243.81	247.50	2	5,663	0.04%
2023/02/02	4	222.63	8	229.19	233.50	-4	5,633	-0.07%
2023/02/01	11	214.36	9	214.50	219.00	2	5,538	0.04%
2023/01/31	8	208.00	9	204.72	210.00	-1	5,479	-0.02%
2023/01/30	5	201.50	19	200.82	201.50	-14	5,428	-0.26%
2023/01/17	27	187.56	13	188.38	187.50	14	5,478	0.26%
2023/01/16	2	185.25	4	186.50	188.50	-2	5,568	-0.04%
2023/01/13	4	183.75	1	188.00	183.00	3	5,575	0.05%
2023/01/12	2	188.25	3	186.50	186.00	-1	5,579	-0.02%
2023/01/11	4	188.25	12	190.50	190.00	-8	5,572	-0.14%
2023/01/10	20	187.63	13.1	188.92	188.00	6.9	5,560	0.12%
2023/01/09	4	185.75	1	188.00	186.50	3	5,541	0.05%
2023/01/06	5	180.10	8	181.25	182.00	-3	5,521	-0.05%
2023/01/05	2	178.25	3	175.50	175.00	-1	5,521	-0.02%
2023/01/04	0	0.00	2	173.75	176.00	-2	5,547	-0.04%
2023/01/03	12	171.08	16	170.66	174.00	-4	5,563	-0.07%
2022/12/30	1	167.00	2	170.00	165.00	-1	5,557	-0.02%
2022/12/28	2	167.25	1	168.00	166.50	1	5,593	0.02%
2022/12/27	0	0.00	2	173.75	172.50	-2	5,615	-0.04%
2022/12/26	1	170.50	1	172.00	170.50	0	5,650	0.00%
2022/12/23	2.1	169.86	3	169.17	170.00	-0.9	5,678	-0.02%
2022/12/22	2	170.75	1	174.50	170.00	1	5,695	0.02%
2022/12/21	2	171.75	0	0.00	172.00	2	5,733	0.03%
2022/12/20	2.1	178.00	2	179.00	172.00	0.1	5,756	0.00%
2022/12/19	2	179.25	1	179.00	181.50	1	5,757	0.02%
2022/12/16	3	180.17	2	182.00	181.00	1	5,766	0.02%
2022/12/15	2.7	187.85	0	0.00	186.00	2.7	5,749	0.05%
2022/12/14	1	190.00	1	189.00	190.50	0	5,737	0.00%
2022/12/13	1	183.50	2	188.00	184.50	-1	5,696	-0.02%
2022/12/12	10	185.00	10	187.00	186.00	0	5,677	0.00%
2022/12/09	1.2	187.33	0	0.00	186.50	1.2	5,677	0.02%
2022/12/08	1	190.50	1	189.00	187.00	0	5,682	0.00%
2022/12/07	16	190.53	23	193.76	187.50	-7	5,668	-0.12%
2022/12/06	5	198.40	5	200.20	195.50	0	5,611	0.00%
2022/12/05	3	212.33	1	212.00	207.00	2	5,568	0.04%
2022/12/02	3	209.67	0	0.00	209.00	3	5,496	0.05%
2022/11/30	4	202.38	3	201.00	198.00	1	5,487	0.02%
2022/11/29	5.5	197.75	3	200.00	199.00	2.5	5,520	0.05%
2022/11/28	6.3	203.49	2	203.50	202.00	4.3	5,519	0.08%
2022/11/25	17	211.65	14.3	209.03	207.50	2.7	5,661	0.05%
2022/11/24	2.3	208.80	3	211.83	213.50	-0.7	5,546	-0.01%
2022/11/23	2	201.50	15	200.03	199.00	-13	5,324	-0.24%
2022/11/22	6.1	200.77	1	207.00	197.00	5.1	5,282	0.10%
2022/11/21	9.1	207.13	9.3	209.17	207.00	-0.3	5,187	-0.01%
2022/11/18	14	198.82	19.2	197.29	203.00	-5.2	5,054	-0.10%
2022/11/17	11	190.36	11	192.27	191.00	0	4,838	0.00%
2022/11/16	15.2	182.81	11.1	185.84	192.50	4.1	4,733	0.09%
2022/11/15	4	175.00	7	177.14	180.50	-3	4,545	-0.07%
2022/11/14	0.3	180.00	3	181.33	179.50	-2.7	4,463	-0.06%
2022/11/11	7	176.64	8	176.19	175.50	-1	4,397	-0.02%
2022/11/10	4	173.25	2	171.00	171.00	2	4,261	0.05%
2022/11/09	9	175.39	5	176.20	177.00	4	4,222	0.09%
2022/11/08	11	179.45	25.1	175.68	169.00	-14.1	4,037	-0.35%
2022/11/07	12	164.58	15.1	161.57	164.50	-3.1	3,854	-0.08%
2022/11/04	8	158.25	6	159.33	158.00	2	3,799	0.05%
2022/11/03	5	154.40	4.2	158.40	159.00	0.8	3,761	0.02%
2022/11/02	7	154.64	7.5	156.09	155.50	-0.5	3,700	-0.01%
2022/11/01	4	151.00	2.2	150.34	153.00	1.9	3,633	0.05%
2022/10/31	5	144.50	5	149.60	151.00	0	3,568	0.00%
2022/10/28	1.1	139.36	0	0.00	139.00	1.1	3,427	0.03%
2022/10/26	0.1	139.00	1	139.00	137.50	-0.9	3,406	-0.03%
2022/10/25	2	141.50	1	142.50	140.00	1	3,459	0.03%
2022/10/24	2	156.50	0	0.00	150.50	2	3,371	0.06%
2022/10/20	1	146.00	0	0.00	153.00	1	3,310	0.03%
2022/10/19	21	154.40	0	0.00	148.50	21	3,323	0.63%
2022/10/18	1	151.00	2	152.75	152.50	-1	3,327	-0.03%
2022/10/14	0.2	149.00	3	147.67	147.50	-2.9	3,471	-0.08%
2022/10/13	0	0.00	1	137.50	137.50	-1	3,573	-0.03%
2022/10/12	0	0.00	15	144.20	145.50	-15	3,562	-0.42%
2022/10/11	4	147.75	5.8	146.34	146.00	-1.8	3,607	-0.05%
2022/10/07	1	158.50	0	0.00	157.00	1	3,625	0.03%
2022/10/06	18	161.89	5	162.20	161.00	13	3,655	0.36%
2022/10/05	4	158.75	2.3	160.02	158.50	1.7	3,665	0.05%
2022/10/04	4	158.00	4	160.00	158.50	0	3,686	0.00%
2022/10/03	1	153.50	5	154.40	153.00	-4	3,673	-0.11%
2022/09/30	15	150.00	32.2	145.93	153.00	-17.2	3,686	-0.47%
2022/09/29	14	148.39	13	150.77	147.00	1	3,690	0.03%
2022/09/28	11.3	149.29	1	150.00	146.00	10.3	3,721	0.28%
2022/09/27	11.2	154.10	12.2	152.72	155.00	-1	3,758	-0.03%
2022/09/26	12	157.17	17.1	157.12	149.00	-5.1	3,792	-0.13%
2022/09/23	0	0.00	5.1	162.48	161.50	-5.1	3,850	-0.13%
2022/09/21	0	0.00	1	168.50	168.50	-1	3,906	-0.03%
2022/09/20	1	169.50	1	172.50	169.00	0	3,926	0.00%
2022/09/16	2	172.50	0	0.00	170.50	2	3,991	0.05%
2022/09/15	14	175.18	14	176.50	175.50	0	4,028	0.00%
2022/09/14	1	174.50	0	0.00	174.50	1	4,052	0.02%
2022/09/13	0	0.00	1	180.00	176.50	-1	4,056	-0.02%
2022/09/07	17	172.21	13.1	174.37	171.00	4	4,104	0.10%
2022/09/06	9.3	184.44	0	185.00	178.50	9.3	4,071	0.23%
2022/09/05	6.2	192.48	10	193.70	190.00	-3.8	4,054	-0.09%
2022/09/02	7	205.73	5	204.30	201.00	2	4,027	0.05%
2022/09/01	18	210.00	43	214.81	205.50	-25	3,975	-0.63%
2022/08/31	4.1	197.68	1	200.00	204.00	3.1	3,791	0.08%
2022/08/30	1	196.50	0	0.00	196.50	1	3,878	0.03%
2022/08/29	4.1	195.78	1	196.50	196.00	3.1	3,916	0.08%
2022/08/26	6.1	205.61	4	210.75	205.00	2.1	3,956	0.05%
2022/08/25	10	210.50	17.1	208.20	208.00	-7.1	4,060	-0.17%
2022/08/23	0	0.00	1.2	198.75	200.50	-1.2	4,129	-0.03%
2022/08/22	5.3	201.94	1	201.50	200.00	4.3	4,201	0.10%
2022/08/19	2	210.00	2	211.50	206.00	0	4,237	0.00%
2022/08/18	14	209.89	13	206.31	209.00	1	4,252	0.02%
2022/08/17	10	203.70	14.2	207.05	206.50	-4.2	4,228	-0.10%
2022/08/16	4	205.00	2.1	203.05	205.00	1.9	4,264	0.05%
2022/08/15	7	206.14	3	206.50	210.00	4	4,273	0.09%
2022/08/12	11	195.91	13	198.00	200.00	-2	4,316	-0.05%
2022/08/11	4	189.50	3	191.00	190.00	1	4,317	0.02%
2022/08/10	9	186.44	1	184.00	183.00	8	4,331	0.18%
2022/08/09	6	188.25	0	0.00	190.50	6	4,396	0.14%
2022/08/08	1	189.00	0.1	190.00	189.50	0.9	4,566	0.02%
2022/08/04	2.1	186.52	1	188.50	191.50	1.1	4,911	0.02%
2022/08/03	6.1	192.66	6	193.83	189.00	0.1	4,892	0.00%
2022/08/02	26.2	193.01	0	0.00	190.50	26.2	4,873	0.54%
2022/08/01	2	204.75	3	206.83	204.00	-1	4,837	-0.02%
2022/07/29	0	0.00	1	200.00	201.00	-1	4,791	-0.02%
2022/07/27	10	197.20	23	198.80	202.00	-13	4,829	-0.27%
2022/07/26	4	201.88	7	199.93	199.50	-3	4,878	-0.06%
2022/07/22	6	215.67	2	215.00	213.00	4	4,860	0.08%
2022/07/21	8.1	214.34	3	217.50	219.00	5.1	4,805	0.11%
2022/07/20	3	217.00	3	213.17	212.50	0	4,748	0.00%
2022/07/19	2	203.25	10	202.50	203.00	-8	4,654	-0.17%
2022/07/18	2	209.25	1	207.50	207.50	1	4,662	0.02%
2022/07/15	2	201.25	2.2	205.59	206.00	-0.2	4,587	0.00%
2022/07/14	1	192.00	4	199.13	201.50	-3	4,559	-0.07%
2022/07/13	1	197.50	1	194.50	194.50	0	4,542	0.00%
2022/07/12	4	190.50	6	192.00	191.00	-2	4,551	-0.04%
2022/07/11	1	195.50	3	201.17	200.50	-2	4,544	-0.04%
2022/07/08	2	201.51	2.1	204.40	202.50	-0.1	4,523	0.00%
2022/07/07	5	192.20	64	199.80	199.00	-59	4,484	-1.32%
2022/07/06	6	198.17	2	195.00	190.50	4	4,453	0.09%
2022/07/05	6	192.58	6	196.08	198.00	0	4,428	0.00%
2022/07/04	0	0.00	11	196.36	198.00	-11	4,358	-0.25%
2022/07/01	3.1	200.89	0	0.00	192.50	3.1	4,302	0.07%
2022/06/30	4	210.50	2	209.00	209.00	2	4,206	0.05%
2022/06/29	22	224.86	1	226.50	227.00	21	4,161	0.50%
2022/06/28	7	226.57	1	232.00	227.00	6	4,153	0.14%
2022/06/27	4	234.00	0	0.00	232.50	4	4,141	0.10%
2022/06/24	1	223.00	3	224.00	221.00	-2	4,098	-0.05%
2022/06/23	2	219.50	8	221.13	219.50	-6	4,074	-0.15%
2022/06/22	4.1	219.51	0	0.00	216.50	4.1	4,037	0.10%
2022/06/21	2	233.25	1	233.00	233.00	1	3,991	0.03%
2022/06/20	4.2	246.93	1	235.00	235.00	3.2	4,000	0.08%
2022/06/17	1	255.00	0	0.00	255.50	1	3,966	0.03%
2022/06/16	3.1	269.43	3	267.33	257.00	0.1	3,957	0.00%
2022/06/15	2.1	270.51	2	272.25	269.50	0.1	3,963	0.00%
2022/06/14	4	271.63	1	271.50	271.50	3	3,996	0.08%
2022/06/13	28.1	279.67	1	274.00	274.00	27.1	4,007	0.68%
2022/06/10	4.1	297.14	1	298.00	296.50	3.1	4,041	0.08%
2022/06/09	2	302.50	0	0.00	302.00	2	4,034	0.05%
2022/06/07	21.1	299.86	1	302.50	302.00	20.1	3,963	0.51%
2022/06/06	0	301.50	0	0.00	297.50	0	3,947	0.00%
2022/06/02	6	311.67	5	311.60	303.50	1	3,947	0.03%
2022/06/01	2	304.50	77	319.46	321.50	-75	3,855	-1.95%
2022/05/31	1	292.50	0	0.00	292.50	1	3,784	0.03%
2022/05/30	1	292.00	9	290.39	291.50	-8	3,790	-0.21%
2022/05/27	1	275.50	4	277.75	278.50	-3	3,785	-0.08%
2022/05/25	0	271.50	0	0.00	273.00	0	3,845	0.00%
2022/05/24	1	274.50	2	265.00	264.50	-1	3,919	-0.03%
2022/05/23	3	280.17	2	280.00	277.50	1	3,885	0.03%
2022/05/20	2	285.00	3	279.67	278.50	-1	3,894	-0.03%
2022/05/19	0	0.00	1	281.00	276.00	-1	3,797	-0.03%
2022/05/17	0	0.00	1	272.50	274.50	-1	3,696	-0.03%
2022/05/16	10.1	273.97	5	269.70	265.50	5.1	3,666	0.14%
2022/05/13	15	282.00	10	283.60	284.00	5	3,560	0.14%
2022/05/12	0	0.00	0.2	274.50	283.00	-0.2	3,363	0.00%
2022/05/11	1	249.50	0	0.00	257.50	1	3,242	0.03%
2022/05/09	3.1	242.02	0	0.00	241.00	3.1	3,308	0.09%
2022/05/05	0	0.00	1	264.54	261.00	-1	3,316	-0.03%
2022/05/04	1	263.00	0	0.00	256.00	1	3,295	0.03%
2022/05/03	1	264.00	1	266.00	264.50	0	3,295	0.00%
2022/04/28	21	247.24	2	246.00	247.00	19	3,425	0.55%
2022/04/27	2	235.38	1	235.00	242.00	1	3,497	0.03%
2022/04/26	0	0.00	1	250.00	247.50	-1	3,488	-0.03%
2022/04/25	70	255.41	0	0.00	251.50	70	3,576	1.96%
2022/04/22	2.1	269.17	0	0.00	268.00	2.1	3,585	0.06%
2022/04/21	1	279.00	2	279.75	279.00	-1	3,597	-0.03%
2022/04/20	2	276.25	2	276.21	277.50	0	3,613	0.00%
2022/04/19	1	277.00	1	270.50	270.50	0	3,630	0.00%
2022/04/18	1	274.50	5.5	269.56	274.50	-4.5	3,637	-0.12%
2022/04/15	9	270.83	3	269.83	265.00	6	3,629	0.17%
2022/04/14	1	281.50	0	0.00	281.50	1	3,629	0.03%
2022/04/13	0.2	287.50	0	0.00	289.00	0.2	3,683	0.01%
2022/04/12	3	287.83	2	286.75	285.00	1	3,685	0.03%
2022/04/11	12	292.21	1	291.00	285.50	11	3,670	0.30%
2022/04/08	2.2	307.14	2	312.00	307.50	0.2	3,647	0.01%
2022/04/07	3	310.83	0	0.00	306.00	3	3,643	0.08%
2022/04/06	3.1	316.02	1	319.00	319.00	2.1	3,636	0.06%
2022/04/01	2	305.56	9.2	312.48	321.00	-7.2	3,713	-0.19%
2022/03/31	4.2	316.69	0	0.00	315.00	4.2	3,702	0.11%
2022/03/30	1	323.50	2	330.75	322.50	-1	3,728	-0.03%
2022/03/29	2	318.25	0	0.00	319.50	2	3,778	0.05%
2022/03/28	11	318.91	0	0.00	319.50	11	3,812	0.29%
2022/03/25	2.1	333.48	0	334.00	330.00	2.1	3,875	0.05%
2022/03/23	1	338.56	0	0.00	335.00	1	3,921	0.03%
2022/03/22	0	0.00	1	340.50	335.50	-1	3,911	-0.03%
2022/03/21	2.1	334.46	2	334.00	334.00	0	3,934	0.00%
2022/03/18	17	323.76	0	0.00	331.50	17	3,965	0.43%
2022/03/17	1	335.00	2	337.99	335.00	-1	3,950	-0.03%
2022/03/16	0	312.50	0.7	318.00	315.00	-0.7	3,908	-0.02%
2022/03/15	4.3	311.48	0	0.00	304.00	4.3	3,868	0.11%
2022/03/14	3	330.24	2	330.50	333.00	1	3,819	0.03%
2022/03/11	3	339.01	11	338.14	337.00	-8	3,851	-0.21%
2022/03/09	0	338.00	0	0.00	335.00	0	3,975	0.00%
2022/03/08	1	339.00	0	0.00	338.00	1	3,974	0.03%
2022/03/07	30.1	349.48	0	0.00	345.50	30.1	3,956	0.76%
2022/03/04	9	368.11	2	375.00	372.50	7	3,946	0.18%
2022/03/03	10.2	376.88	0	0.00	374.50	10.2	4,001	0.25%
2022/03/02	13.1	376.86	1	379.00	377.00	12.1	4,005	0.30%
2022/03/01	1	391.91	7.2	383.58	392.00	-6.2	4,088	-0.15%
2022/02/25	37.1	359.50	13	363.88	362.00	24.1	4,024	0.60%
2022/02/24	24.1	354.37	1	362.00	343.50	23.1	4,005	0.58%
2022/02/22	17	381.03	0	0.00	376.00	17	3,991	0.43%
2022/02/21	1	387.50	8.1	396.48	397.00	-7.1	3,977	-0.18%
2022/02/18	15	386.53	0	0.00	392.00	15	4,015	0.37%
2022/02/17	8.1	393.42	0	0.00	390.00	8.1	4,078	0.20%
2022/02/16	1	401.50	22.1	407.38	401.50	-21.1	4,137	-0.51%
2022/02/15	7.2	396.27	12	392.13	395.00	-4.8	4,200	-0.11%
2022/02/14	5.1	378.10	0	0.00	377.50	5.1	4,226	0.12%
2022/02/11	3	392.00	0	0.00	391.00	3	4,311	0.07%
2022/02/10	18.1	402.69	2	403.50	396.50	16.1	4,501	0.36%
2022/02/09	1	403.50	6	409.08	410.00	-5	4,517	-0.11%
2022/02/08	15	402.40	3	402.50	400.50	12	4,537	0.26%
2022/02/07	8	391.75	2	394.75	394.00	6	4,614	0.13%
2022/01/26	2	398.25	1	395.00	395.00	1	4,811	0.02%
2022/01/25	13	401.77	2	405.50	396.00	11	4,972	0.22%
2022/01/24	6	402.58	5	407.60	410.00	1	5,086	0.02%
2022/01/21	13.3	416.06	0	0.00	405.00	13.3	5,152	0.26%
2022/01/20	1.1	445.10	3	446.51	445.00	-2	5,258	-0.04%
2022/01/18	4	437.00	13.1	445.76	435.50	-9.1	5,508	-0.16%
2022/01/17	2	416.25	2	420.49	414.50	0	5,637	0.00%
2022/01/14	3	410.00	1	407.00	411.50	2	5,954	0.03%
2022/01/13	1	422.12	0	0.00	422.00	1	6,140	0.02%
2022/01/12	2.1	431.34	2	430.75	433.00	0.1	6,196	0.00%
2022/01/11	3.3	429.51	0	0.00	430.00	3.3	6,247	0.05%
2022/01/10	1	427.12	1	440.50	445.00	0	6,396	0.00%
2022/01/07	9.5	443.50	0	0.00	436.00	9.5	6,406	0.15%
2022/01/06	9.2	453.15	3.4	452.53	455.00	5.8	6,392	0.09%
2022/01/05	4	485.25	3	486.00	476.00	1	6,362	0.02%
2022/01/04	2	480.27	1	489.50	481.50	1	6,387	0.02%
2022/01/03	5.2	484.65	0	0.00	483.00	5.2	6,446	0.08%
2021/12/30	2	497.50	0	0.00	499.00	2	6,486	0.03%
2021/12/29	3	502.00	1	502.00	501.00	2	6,522	0.03%
2021/12/28	0	0.00	2	517.03	502.00	-2	6,586	-0.03%
2021/12/27	2.1	497.81	2	497.76	500.00	0.1	6,527	0.00%
2021/12/24	4	496.99	4	496.63	496.00	0	6,566	0.00%
2021/12/23	3.1	501.21	2	506.50	499.00	1.1	6,585	0.02%
2021/12/22	3.1	494.20	1	487.00	487.00	2.1	6,636	0.03%
2021/12/21	2.1	487.40	20.1	500.92	490.50	-18.1	6,667	-0.27%
2021/12/20	4.1	473.64	0	0.00	471.00	4.1	6,630	0.06%
2021/12/17	3	481.52	0.1	488.00	480.50	2.9	6,627	0.04%
2021/12/16	2.1	498.56	5	496.10	496.00	-2.9	6,603	-0.04%
2021/12/15	3	487.33	2	495.25	493.00	1	6,624	0.02%
2021/12/14	13	486.12	4	487.38	481.00	9	6,610	0.14%
2021/12/13	8	506.13	4	511.00	503.00	4	6,625	0.06%
2021/12/10	1	514.00	5	512.00	513.00	-4	6,655	-0.06%
2021/12/09	5.1	504.27	0	0.00	510.00	5.1	6,733	0.08%
2021/12/08	1	521.00	3	524.33	514.00	-2	6,765	-0.03%
2021/12/07	6	517.83	1	522.00	513.00	5	6,754	0.07%
2021/12/06	2	530.50	1.2	535.15	530.00	0.9	6,728	0.01%
2021/12/03	3	526.61	6.3	534.34	546.00	-3.3	6,669	-0.05%
2021/12/02	1	521.00	1	512.00	511.00	0	6,555	0.00%
2021/12/01	0	0.00	2	517.50	520.00	-2	6,539	-0.03%
2021/11/30	5	514.80	4	516.25	507.00	1	6,554	0.02%
2021/11/29	2	490.78	27.8	497.65	511.00	-25.7	6,550	-0.39%
2021/11/26	1.2	493.33	0	0.00	492.00	1.2	6,532	0.02%
2021/11/25	5.1	496.56	3	489.83	500.00	2.1	6,510	0.03%
2021/11/24	1.2	520.63	0.2	515.00	512.00	1	6,396	0.02%
2021/11/23	3.1	521.19	3	521.32	515.00	0.1	6,404	0.00%
2021/11/22	1.1	511.88	0	0.00	512.00	1.1	6,408	0.02%
2021/11/19	4.4	524.50	0	531.00	520.00	4.4	6,369	0.07%
2021/11/18	3	538.33	4	548.50	537.00	-1	6,323	-0.02%
2021/11/17	5	530.64	3	536.33	532.00	2	6,279	0.03%
2021/11/16	7.5	548.35	1	562.00	539.00	6.5	6,234	0.10%
2021/11/15	4.2	557.23	3.1	562.57	553.00	1.1	6,192	0.02%
2021/11/12	0	0.00	0	559.25	550.00	0	6,132	0.00%
2021/11/11	10	542.70	5.2	539.93	538.00	4.9	6,053	0.08%
2021/11/10	6	547.91	2	539.50	535.00	4	5,973	0.07%
2021/11/09	5.1	521.37	7.1	546.68	547.00	-2	5,878	-0.03%
2021/11/08	5.1	516.27	5.1	523.78	513.00	0	5,742	0.00%
2021/11/05	9	520.33	3	516.67	510.00	6	5,728	0.10%
2021/11/04	3.4	537.85	2	523.00	516.00	1.4	5,737	0.02%
2021/11/03	8.2	524.85	3.2	527.23	540.00	5	5,727	0.09%
2021/11/02	6.5	586.31	5	569.40	575.00	1.5	5,537	0.03%
2021/11/01	0	0.00	1.3	589.61	591.00	-1.3	5,400	-0.02%
2021/10/29	6.1	541.91	7	538.86	538.00	-0.9	5,328	-0.02%
2021/10/28	6.1	543.77	4	542.76	544.00	2.1	5,205	0.04%
2021/10/27	1.1	505.04	8.1	522.27	532.00	-7.1	4,986	-0.14%
2021/10/26	3.3	504.00	32.2	512.34	484.50	-28.9	4,843	-0.60%
2021/10/25	7.1	501.89	6	508.99	504.00	1.1	4,700	0.02%
2021/10/22	7.2	464.21	10.2	468.40	485.00	-3	4,543	-0.07%
2021/10/21	1.1	442.68	5.3	439.65	445.50	-4.2	4,271	-0.10%
2021/10/20	1	397.00	4.3	402.03	405.00	-3.3	4,118	-0.08%
2021/10/19	0	0.00	5	385.80	391.50	-5	4,153	-0.12%
2021/10/18	6.3	389.68	0	0.00	377.50	6.3	4,151	0.15%
2021/10/06	1	759.63	2	766.50	750.00	-1	4,104	-0.02%
2021/10/05	0	0.00	1	737.00	736.00	-1	4,111	-0.02%
2021/10/04	1	736.00	16	764.13	707.00	-15	4,085	-0.37%
2021/10/01	1.1	741.36	1	733.00	745.00	0.1	4,049	0.00%
2021/09/30	2	784.00	2	743.50	766.00	0	4,011	0.00%
2021/09/29	2	768.00	0	0.00	733.00	2	3,958	0.05%
2021/09/28	5	800.00	5.3	790.84	804.00	-0.3	3,923	-0.01%
2021/09/27	1	808.00	3	780.00	791.00	-2	3,890	-0.05%
2021/09/24	2	759.50	1	757.00	754.00	1	3,817	0.03%
2021/09/22	4.2	741.85	1.2	752.17	737.00	3	3,759	0.08%
2021/09/17	2	741.00	2	748.50	758.00	0	3,732	0.00%
2021/09/16	1	691.00	3	706.17	718.00	-2	3,622	-0.06%
2021/09/15	0	0.00	1	689.00	692.00	-1	3,558	-0.03%
2021/09/14	0	0.00	3	686.67	679.00	-3	3,558	-0.08%
2021/09/13	2	675.50	1	689.00	672.00	1	3,550	0.03%
2021/09/10	2	695.50	9	698.43	686.00	-7	3,551	-0.20%
2021/09/09	1	673.00	3.1	674.97	680.00	-2.1	3,528	-0.06%
2021/09/08	4	677.75	11	670.09	671.00	-7	3,512	-0.20%
2021/09/07	4	678.00	3	681.33	663.00	1	3,469	0.03%
2021/09/06	4.2	661.95	2	689.00	687.00	2.2	3,473	0.06%
2021/09/03	5	635.00	5.1	657.20	676.00	-0.1	3,424	0.00%
2021/09/02	1	619.00	0	633.00	615.00	1	3,410	0.03%
2021/09/01	0	0.00	37	631.49	632.00	-37	3,427	-1.08%
2021/08/31	0.1	612.00	0	612.00	612.00	0	3,422	0.00%
2021/08/30	1.1	616.82	1	606.00	604.00	0.1	3,431	0.00%
2021/08/27	1	616.00	0	0.00	610.00	1	3,449	0.03%
2021/08/26	1.1	631.19	22	639.41	620.00	-21	3,461	-0.61%
2021/08/25	2.1	607.07	2	609.10	624.00	0	3,425	0.00%
2021/08/24	1	613.00	3	633.00	606.00	-2	3,396	-0.06%
2021/08/23	1	617.00	9	618.33	617.00	-8	3,386	-0.24%
2021/08/20	6	589.33	6	593.50	586.00	0	3,370	0.00%
2021/08/19	12	596.00	1	610.00	581.00	11	3,359	0.33%
2021/08/18	3	606.67	2	617.23	632.00	1	3,387	0.03%
2021/08/17	3	611.49	1	616.00	585.00	2	3,426	0.06%
2021/08/13	2	651.50	0	0.00	634.00	2	3,523	0.06%
2021/08/12	2	668.50	1	681.00	664.00	1	3,550	0.03%
2021/08/11	3	680.33	3	690.67	653.00	0	3,633	0.00%
2021/08/10	4	710.75	2	721.00	700.00	2	3,653	0.05%
2021/08/09	1	731.00	2	755.50	719.00	-1	3,692	-0.03%
2021/08/06	0	0.00	1	742.00	740.00	-1	3,707	-0.03%
2021/08/05	1	740.00	1	745.00	756.00	0	3,775	0.00%
2021/08/04	9.1	756.07	3	759.00	743.00	6.1	3,898	0.16%
2021/08/03	2	786.00	10	779.70	794.00	-8	3,848	-0.21%
2021/08/02	10	776.30	37	777.81	778.00	-27	3,836	-0.70%
2021/07/30	9	740.00	9	741.22	730.00	0	3,795	0.00%
2021/07/29	4	696.25	8	676.90	715.00	-4	3,754	-0.11%
2021/07/28	18	667.70	16	665.06	650.00	2	3,760	0.05%
2021/07/27	2	716.50	3	730.00	709.00	-1	3,771	-0.03%
2021/07/26	2	724.94	2	727.49	715.00	0	3,744	0.00%
2021/07/23	8	714.13	2	717.00	713.00	6	3,842	0.16%
2021/07/22	4	728.75	3	731.67	723.00	1	3,839	0.03%
2021/07/21	4	725.00	4.1	724.48	716.00	-0.1	3,835	0.00%
2021/07/20	4.2	725.77	1	765.46	708.00	3.1	3,804	0.08%
2021/07/19	1	771.00	1.1	761.27	773.00	-0.1	3,759	0.00%
2021/07/16	55	779.27	0	0.00	754.00	55	3,760	1.46%
2021/07/15	3	769.67	11	778.09	768.00	-8	3,722	-0.21%
2021/07/14	0.1	737.00	0	0.00	740.00	0.1	3,656	0.00%
2021/07/13	0.1	735.00	2	738.73	739.00	-1.9	3,640	-0.05%
2021/07/12	1	626.00	3	652.00	672.00	-2	3,544	-0.06%
2021/07/09	2	611.04	3	618.00	611.00	-1	3,524	-0.03%
2021/07/08	4	639.25	1	635.00	630.00	3	3,561	0.08%
2021/07/07	0	0.00	1	644.00	631.00	-1	3,607	-0.03%
2021/07/06	7	644.38	0	0.00	640.00	7	3,691	0.19%
2021/07/05	3	654.67	6	654.67	660.00	-3	3,765	-0.08%
2021/07/02	1	608.00	2	623.00	632.00	-1	3,784	-0.03%
2021/07/01	1	623.00	1	636.00	616.00	0	3,814	0.00%
2021/06/30	1	628.00	1	630.00	634.00	0	3,902	0.00%
2021/06/29	7.1	643.52	3.4	635.65	624.00	3.7	3,955	0.09%
2021/06/28	7.4	615.47	2	613.00	639.00	5.4	4,023	0.13%
2021/06/25	1	625.00	0	0.00	620.00	1	4,110	0.02%
2021/06/24	8	635.00	0	0.00	632.00	8	4,301	0.19%
2021/06/23	1	652.00	1	643.00	639.00	0	4,489	0.00%
2021/06/22	15	633.67	0	0.00	621.00	15	4,534	0.33%
2021/06/21	1	661.00	0	0.00	651.00	1	4,574	0.02%
2021/06/18	0	0.00	1	678.00	671.00	-1	4,639	-0.02%
2021/06/17	0	0.00	1	675.00	675.00	-1	4,711	-0.02%
2021/06/16	0	0.00	1	671.00	668.00	-1	4,814	-0.02%
2021/06/15	1	679.00	1	688.00	694.00	0	4,953	0.00%
2021/06/09	1	680.00	1	657.00	650.00	0	5,196	0.00%
2021/06/08	1	678.00	1	679.00	670.00	0	5,289	0.00%
2021/06/04	1	701.00	0	0.00	691.00	1	5,394	0.02%
2021/06/03	1	706.00	1.1	697.36	720.00	-0.1	5,445	0.00%
2021/06/02	1	693.00	1	701.00	693.00	0	5,515	0.00%
2021/06/01	3	724.67	2	714.00	713.00	1	5,559	0.02%
2021/05/31	0	0.00	16	734.49	716.00	-16	5,591	-0.29%
2021/05/27	3	689.33	2	695.50	698.00	1	5,669	0.02%
2021/05/26	2	703.00	2	694.00	696.00	0	5,707	0.00%
2021/05/25	4	649.75	4	666.75	690.00	0	5,688	0.00%
2021/05/24	4	620.50	8	621.00	634.00	-4	5,642	-0.07%
2021/05/21	7	608.29	7	611.14	603.00	0	5,628	0.00%
2021/05/20	5	574.20	5	581.20	588.00	0	5,626	0.00%
2021/05/19	3	565.00	3	573.67	575.00	0	5,660	0.00%
2021/05/18	0	0.00	44	545.05	569.00	-44	5,717	-0.77%
2021/05/17	47	522.87	7	553.86	518.00	40	5,778	0.69%
2021/05/14	4	603.75	5	606.40	573.00	-1	5,769	-0.02%
2021/05/13	5	610.20	4	623.00	592.00	1	5,787	0.02%
2021/05/12	4	601.00	6.1	616.49	626.00	-2.1	5,816	-0.04%
2021/05/11	10	609.70	1	633.00	600.00	9	5,804	0.16%
2021/05/10	0	0.00	0.1	663.00	664.00	-0.1	5,907	0.00%
2021/05/07	0	0.00	4	633.50	656.00	-4	6,009	-0.07%
2021/05/06	6.1	610.62	4	602.50	609.00	2.1	6,149	0.03%
2021/05/05	3.2	637.20	53	628.58	614.00	-49.9	6,228	-0.80%
2021/05/04	4.1	658.39	92	651.14	639.00	-87.9	6,308	-1.39%
2021/05/03	7	727.51	2.3	719.70	699.00	4.7	6,363	0.07%
2021/04/29	5	769.60	10	799.63	776.00	-5	6,483	-0.08%
2021/04/28	1	748.00	3	752.98	752.00	-2	6,534	-0.03%
2021/04/27	9	742.89	6	743.33	743.00	3	6,618	0.05%
2021/04/26	5	745.40	2	764.00	735.00	3	6,656	0.05%
2021/04/23	7.1	733.79	9	740.33	747.00	-2	6,723	-0.03%
2021/04/22	6	743.17	7	756.00	726.00	-1	6,844	-0.01%
2021/04/21	3.1	712.42	6.1	718.09	725.00	-3	6,931	-0.04%
2021/04/20	7	720.14	7	720.00	715.00	0	6,989	0.00%
2021/04/19	13	706.77	9	716.00	721.00	4	7,033	0.06%
2021/04/16	4	755.20	2	764.50	731.00	2	7,048	0.03%
2021/04/15	5	753.85	4	762.00	750.00	1	7,108	0.01%
2021/04/14	2	743.50	5	735.80	756.00	-3	7,234	-0.04%
2021/04/13	7	759.49	6	771.50	736.00	1	7,384	0.01%
2021/04/12	4.1	762.97	5	764.20	750.00	-0.9	7,378	-0.01%
2021/04/09	9.1	835.34	1	827.00	792.00	8.1	7,328	0.11%
2021/04/08	1	874.00	1	881.00	880.00	0	7,242	0.00%
2021/04/07	1	872.00	1	879.03	872.00	0	7,215	0.00%
2021/04/06	2	904.00	0.1	892.00	886.00	2	7,193	0.03%
2021/04/01	0	0.00	3	883.67	879.00	-3	7,169	-0.04%
2021/03/31	12	884.50	8	873.13	870.00	4	7,138	0.06%
2021/03/30	3.2	906.36	4	910.00	905.00	-0.8	7,063	-0.01%
2021/03/29	8	865.63	28	880.04	889.00	-20	6,964	-0.29%
2021/03/26	5	861.20	29.2	867.99	872.00	-24.2	6,769	-0.36%
2021/03/25	0	0.00	3	783.67	793.00	-3	6,581	-0.05%
2021/03/24	6	771.33	6	775.33	777.00	0	6,527	0.00%
2021/03/23	2	764.50	3	777.67	774.00	-1	6,484	-0.02%
2021/03/22	5	777.57	3	784.00	766.00	2	6,448	0.03%
2021/03/19	8.2	786.50	5	798.00	780.00	3.2	6,378	0.05%
2021/03/18	4	852.50	1	823.00	818.00	3	6,278	0.05%
2021/03/17	1.1	822.78	7	799.57	847.00	-5.9	6,144	-0.10%
2021/03/16	6	777.00	4.1	783.60	770.00	2	5,955	0.03%
2021/03/15	6	789.83	7	783.14	778.00	-1	5,936	-0.02%
2021/03/12	1	779.00	0	0.00	781.00	1	5,865	0.02%
2021/03/11	1	681.00	7.3	728.45	743.00	-6.3	5,754	-0.11%
2021/03/10	1.2	687.33	1	691.00	676.00	0.2	5,705	0.00%
2021/03/09	9	661.67	12	663.08	673.00	-3	5,667	-0.05%
2021/03/08	5.1	667.12	8.2	676.26	654.00	-3.1	5,646	-0.06%
2021/03/05	16.2	626.60	8	641.38	653.00	8.2	5,621	0.15%
2021/03/04	1	640.00	0	0.00	636.00	1	5,672	0.02%
2021/03/03	17	629.88	5	641.60	648.00	12	5,672	0.21%
2021/03/02	216	688.94	7	684.29	646.00	209	5,630	3.71%	大買/鉅額交易
2021/02/26	8	670.75	7.1	670.22	662.00	0.9	5,618	0.02%
2021/02/25	3	712.33	4	716.75	704.00	-1	5,615	-0.02%
2021/02/24	3	742.99	1	742.00	707.00	2	5,727	0.04%
2021/02/23	4.1	754.34	2	739.00	742.00	2.1	5,844	0.04%
2021/02/22	6	769.50	5.2	770.18	760.00	0.9	5,942	0.01%
2021/02/19	3	753.00	2.1	746.88	750.00	0.9	5,908	0.01%
2021/02/18	7	774.29	3.1	775.31	770.00	3.9	5,889	0.07%
2021/02/17	6	728.17	6	738.33	747.00	0	5,819	0.00%
2021/02/05	3	690.67	5	701.40	686.00	-2	5,745	-0.03%
2021/02/04	4	683.00	3	693.00	694.00	1	5,759	0.02%
2021/02/03	6	676.00	5	688.60	694.00	1	5,733	0.02%
2021/02/02	2	679.00	5	701.60	698.00	-3	5,688	-0.05%
2021/02/01	9	656.56	7	660.86	658.00	2	5,639	0.04%
2021/01/29	5	685.00	6	691.70	669.00	-1	5,574	-0.02%
2021/01/28	8	710.13	3	735.67	681.00	5	5,451	0.09%
2021/01/27	1	686.00	6	688.33	724.00	-5	5,249	-0.10%
2021/01/26	11.1	684.77	8	691.50	659.00	3.1	5,115	0.06%
2021/01/25	12.1	744.29	6.2	715.32	703.00	5.9	4,995	0.12%
2021/01/22	3.3	719.00	0	0.00	750.00	3.3	4,872	0.07%
2021/01/21	0	680.00	7.2	648.17	682.00	-7.2	4,712	-0.15%
2021/01/20	8.1	615.17	7	612.86	620.00	1.1	4,559	0.02%
2021/01/19	9	627.67	2	629.50	625.00	7	4,498	0.16%
2021/01/18	6	624.33	7	618.14	629.00	-1	4,433	-0.02%
2021/01/15	10	620.81	5	618.20	612.00	5	4,334	0.12%
2021/01/14	0.1	620.00	1	613.00	638.00	-0.9	4,174	-0.02%
2021/01/13	2	548.00	4	579.50	583.00	-2	4,006	-0.05%
2021/01/12	6	535.83	5	535.20	530.00	1	3,913	0.03%
2021/01/11	1	523.00	4	517.50	530.00	-3	3,853	-0.08%
2021/01/07	5	477.50	3	493.67	495.00	2	3,705	0.05%
2021/01/06	0	0.00	15	479.90	479.50	-15	3,575	-0.42%
2021/01/04	0	0.00	1	440.00	432.00	-1	3,375	-0.03%
2020/12/30	0	0.00	3	431.67	432.00	-3	3,403	-0.09%
2020/12/28	0	0.00	1	433.00	427.50	-1	3,397	-0.03%
2020/12/24	0	0.00	1	387.50	393.00	-1	3,351	-0.03%
2020/12/23	0	0.00	1	395.00	399.50	-1	3,389	-0.03%
2020/12/21	1	388.00	0	0.00	390.50	1	3,498	0.03%
2020/12/17	3	404.67	0	0.00	397.50	3	3,627	0.08%
2020/12/16	0	0.00	3	408.67	407.50	-3	3,731	-0.08%
2020/12/15	3	391.50	0	0.00	389.50	3	3,794	0.08%
2020/12/14	2	403.50	1	401.50	397.50	1	3,829	0.03%
2020/12/11	1	408.00	1	411.50	409.00	0	3,941	0.00%
2020/12/10	2	417.00	1	419.00	420.00	1	3,969	0.03%
2020/12/09	2	435.00	3	428.50	425.00	-1	4,058	-0.02%
2020/12/08	4.2	426.67	2	427.50	430.00	2.2	4,043	0.05%
2020/12/07	8	408.25	1	408.50	413.50	7	4,044	0.17%
2020/12/04	3	412.33	3	412.67	408.00	0	4,049	0.00%
2020/12/02	8	424.56	11	425.50	429.00	-3	4,060	-0.07%
2020/12/01	1	418.00	1	451.50	426.00	0	4,052	0.00%
2020/11/30	0	0.00	10	451.05	456.00	-10	4,005	-0.25%
2020/11/27	1	437.00	2	434.75	436.00	-1	3,909	-0.03%
2020/11/26	1	420.00	1	415.50	423.50	0	3,889	0.00%
2020/11/25	3	420.50	1	418.00	412.00	2	3,879	0.05%
2020/11/24	2	428.00	3	427.83	423.00	-1	3,898	-0.03%
2020/11/23	10	447.65	7	441.00	430.50	3	3,863	0.08%
2020/11/20	11	414.91	12	411.92	430.00	-1	3,732	-0.03%
2020/11/19	9	387.50	14	385.79	392.50	-5	3,611	-0.14%
2020/11/18	3	373.00	4	370.88	370.50	-1	3,550	-0.03%
2020/11/17	7	364.50	3	369.00	358.00	4	3,563	0.11%
2020/11/16	6	370.50	8	371.63	371.50	-2	3,583	-0.06%
2020/11/13	3	340.33	6	357.00	356.50	-3	3,617	-0.08%
2020/11/12	1	360.00	9.1	359.05	345.00	-8.1	3,616	-0.22%
2020/11/10	19	343.63	4	340.00	331.50	15	3,596	0.42%
2020/11/09	1	338.00	10	340.60	358.50	-9	3,548	-0.25%
2020/11/06	1	324.00	2	334.50	326.00	-1	3,483	-0.03%
2020/11/05	1	316.00	2.1	320.00	315.00	-1.1	3,456	-0.03%
2020/11/02	3	300.00	0	0.00	298.50	3	3,539	0.08%
2020/10/30	10	311.00	0	0.00	301.00	10	3,570	0.28%
2020/10/29	10.1	302.87	0	0.00	310.50	10.1	3,620	0.28%
2020/10/28	0	0.00	1	311.50	304.00	-1	3,671	-0.03%
2020/10/27	3	302.67	2	295.75	314.50	1	3,754	0.03%
2020/10/26	3	306.50	0	0.00	303.00	3	3,855	0.08%
2020/10/23	0	0.00	1	315.00	317.00	-1	3,915	-0.03%
2020/10/19	0	0.00	1	311.00	317.50	-1	4,122	-0.02%
2020/10/16	1	310.00	0	0.00	310.00	1	4,180	0.02%
2020/10/14	0	0.00	2	323.00	324.00	-2	4,365	-0.05%
2020/10/08	3	349.33	1	353.00	337.50	2	4,608	0.04%
2020/10/06	1	337.50	1	336.50	332.00	0	4,726	0.00%
2020/09/25	0	0.00	1	322.00	333.50	-1	4,594	-0.02%
2020/09/24	1	351.00	0	0.00	342.00	1	4,515	0.02%
2020/09/23	1	373.00	2	370.00	360.00	-1	4,459	-0.02%
2020/09/22	5	368.20	2	372.50	357.00	3	4,378	0.07%
2020/09/21	1	392.00	1	390.00	385.00	0	4,312	0.00%
2020/09/18	1	365.50	5	368.10	375.00	-4	4,200	-0.10%
2020/09/17	6	356.50	6	354.17	354.50	0	4,108	0.00%
2020/09/16	21	357.43	22	361.09	354.00	-1	4,166	-0.02%
2020/09/15	5	341.60	5	342.50	342.50	0	4,139	0.00%
2020/09/14	24	338.73	29	343.78	352.00	-5	4,083	-0.12%
2020/09/11	1	322.00	1	323.50	326.00	0	3,975	0.00%
2020/09/10	3	318.33	4	322.25	315.00	-1	3,934	-0.03%
2020/09/09	4	315.50	4	320.13	325.00	0	3,892	0.00%
2020/09/08	2	319.75	1	325.00	317.00	1	3,867	0.03%
2020/09/04	3	326.00	1	324.00	323.50	2	3,791	0.05%
2020/09/03	1	320.50	0	0.00	316.00	1	3,744	0.03%
2020/09/01	6	314.83	3	325.00	320.00	3	3,701	0.08%
2020/08/31	5	317.80	8	317.63	316.00	-3	3,770	-0.08%
2020/08/28	5	309.30	8	323.63	324.50	-3	3,975	-0.08%
2020/08/25	2	331.00	1	326.00	329.50	1	4,121	0.02%
2020/08/24	6	341.08	3	336.00	336.00	3	4,121	0.07%
2020/08/21	4	308.00	4	317.00	326.00	0	4,064	0.00%
2020/08/20	2	304.00	10	300.90	296.50	-8	4,046	-0.20%
2020/08/19	3	331.67	5	322.90	327.50	-2	3,998	-0.05%
2020/08/18	9	335.61	0	0.00	332.00	9	3,930	0.23%
2020/08/17	7	378.07	2	375.00	368.50	5	3,923	0.13%
2020/08/14	2	382.00	1	387.50	396.00	1	3,926	0.03%
2020/08/13	0	0.00	1	395.00	390.00	-1	3,901	-0.03%
2020/08/12	3	397.00	0	0.00	385.50	3	3,925	0.08%
2020/08/11	1	392.00	2	414.50	392.00	-1	3,918	-0.03%
2020/08/10	3	449.33	0	0.00	436.50	3	3,890	0.08%
2020/08/07	1	450.00	0	0.00	442.50	1	3,908	0.03%
2020/08/06	2	467.25	5	475.50	452.50	-3	3,889	-0.08%
2020/08/05	0	0.00	2	440.50	451.00	-2	3,848	-0.05%
2020/08/04	3	446.67	0	0.00	436.50	3	3,860	0.08%
2020/08/03	13	449.27	8	439.63	434.00	5	3,870	0.13%
2020/07/31	6	446.75	4	451.50	444.50	2	3,846	0.05%
2020/07/30	3	429.83	4	436.38	436.50	-1	3,767	-0.03%
2020/07/29	1	389.00	3	370.83	410.50	-2	3,650	-0.05%
2020/07/27	4	411.75	4	409.00	409.00	0	4,160	0.00%
2020/07/24	1	393.50	0	0.00	405.00	1	4,314	0.02%
2020/07/23	5	427.40	9	426.50	421.50	-4	4,535	-0.09%
2020/07/22	3	419.33	7	420.14	426.50	-4	4,728	-0.08%
2020/07/21	4	402.25	2	412.00	409.00	2	4,850	0.04%
2020/07/20	4	372.00	6	377.67	383.00	-2	4,981	-0.04%
2020/07/17	9	385.17	7	395.07	372.50	2	5,000	0.04%
2020/07/16	7	393.71	18	402.11	413.50	-11	4,993	-0.22%
2020/07/15	12	412.17	3	425.67	394.50	9	4,923	0.18%
2020/07/14	9	463.83	12	468.67	436.50	-3	4,931	-0.06%
2020/07/13	4	452.50	8	466.06	485.00	-4	4,890	-0.08%
2020/07/10	6	444.17	0.1	441.00	441.00	5.9	4,899	0.12%
2020/07/09	0	0.00	1	490.00	490.00	-1	4,924	-0.02%
2020/07/07	0.1	495.00	1	565.00	495.00	-0.9	5,062	-0.02%
2020/07/03	0.1	506.00	5	507.00	507.00	-4.9	5,240	-0.09%
2020/06/30	0	0.00	3	404.50	404.50	-3	5,367	-0.06%
2020/06/24	0	0.00	4	498.50	498.50	-4	5,415	-0.07%
2020/06/23	7	444.07	4	444.63	453.50	3	5,529	0.05%
2020/06/22	0	0.00	17	390.62	412.50	-17	5,502	-0.31%
2020/06/19	0	0.00	9	375.00	375.00	-9	5,484	-0.16%
2020/06/18	1	326.00	0	0.00	341.00	1	5,510	0.02%
2020/06/17	0	0.00	2	325.00	328.00	-2	5,531	-0.04%
2020/06/15	0	0.00	1	310.00	303.00	-1	5,644	-0.02%
2020/06/12	1	282.00	2	285.00	298.00	-1	5,710	-0.02%
2020/06/11	0	0.00	4	302.00	280.00	-4	5,791	-0.07%
2020/06/10	2	284.55	4	290.00	291.00	-2	5,875	-0.03%
2020/06/05	9	274.11	9	273.72	271.50	0	6,129	0.00%
2020/06/04	23	288.00	30	287.47	286.50	-7	6,105	-0.11%
2020/06/03	23	259.70	25	269.88	273.50	-2	5,949	-0.03%
2020/06/01	2	218.50	4	223.50	226.50	-2	5,834	-0.03%
2020/05/29	6	209.58	5	210.20	206.00	1	5,830	0.02%
2020/05/28	1	204.00	2	206.25	215.00	-1	5,847	-0.02%
2020/05/27	2	207.00	2	210.50	205.50	0	5,907	0.00%
2020/05/26	5	211.10	1	207.00	207.00	4	5,975	0.07%
2020/05/25	6	210.42	9	211.72	214.00	-3	6,207	-0.05%
2020/05/22	4	209.50	3	213.50	207.00	1	6,265	0.02%
2020/05/21	3	208.17	1	209.00	215.00	2	6,264	0.03%
2020/05/19	10	227.10	2	221.25	216.00	8	6,431	0.12%
2020/05/18	4	236.00	0	0.00	223.00	4	6,386	0.06%
2020/05/14	0	0.00	2	231.25	226.00	-2	6,430	-0.03%
2020/05/13	2	211.50	0	0.00	219.50	2	6,444	0.03%
2020/05/12	0	0.00	2	214.00	212.00	-2	6,472	-0.03%
2020/05/11	1	184.00	0	0.00	207.50	1	6,477	0.02%
2020/05/08	3	222.00	1	197.00	197.00	2	6,490	0.03%
2020/05/07	0	0.00	4	214.25	218.50	-4	6,493	-0.06%
2020/05/06	0	0.00	2	199.25	199.00	-2	6,513	-0.03%
2020/05/05	2	194.00	7	198.50	194.00	-5	6,543	-0.08%
2020/05/04	33	200.98	24	202.35	195.00	9	6,577	0.14%
2020/04/30	63	186.09	15	189.63	195.00	48	6,222	0.77%
2020/04/29	11	169.86	10	173.85	177.50	1	6,001	0.02%
2020/04/28	19	168.24	19	166.92	167.50	0	5,858	0.00%
2020/04/27	10	151.55	8	157.44	159.50	2	5,622	0.04%
2020/04/24	7	141.43	9	143.44	145.00	-2	5,461	-0.04%
2020/04/23	9	131.44	17	131.56	134.00	-8	5,351	-0.15%
2020/04/22	5	120.00	10	124.55	129.50	-5	5,160	-0.10%
2020/04/21	9	124.00	0	0.00	118.00	9	5,121	0.18%
2020/04/20	2	122.00	1	123.00	124.00	1	5,082	0.02%
2020/04/17	5	124.90	4	126.25	126.00	1	5,033	0.02%
2020/04/15	11	119.09	11	117.00	116.00	0	4,911	0.00%
2020/04/14	10	109.60	10	113.50	114.00	0	4,824	0.00%
2020/04/13	6	100.50	7	104.43	104.00	-1	4,782	-0.02%
2020/04/10	0	0.00	21	101.00	97.70	-21	4,690	-0.45%
2020/04/09	1	102.50	0	0.00	97.50	1	4,661	0.02%
2020/04/08	1	96.40	5	95.96	101.50	-4	4,632	-0.09%
2020/04/07	13	95.19	13	93.33	92.60	0	4,535	0.00%
2020/04/06	0	0.00	1	91.30	93.00	-1	4,479	-0.02%
2020/04/01	1	88.20	2	87.75	87.80	-1	4,448	-0.02%
2020/03/31	2	87.35	0	0.00	87.50	2	4,429	0.05%
2020/03/30	0	0.00	2	84.20	86.20	-2	4,410	-0.05%
2020/03/27	36	95.99	9	89.03	87.50	27	4,383	0.62%
2020/03/26	1	94.10	11	93.95	95.50	-10	4,267	-0.23%
2020/03/25	28	89.09	17	89.07	87.00	11	4,228	0.26%
2020/03/19	2	76.65	1	76.60	74.20	1	4,055	0.02%
2020/03/18	16	86.61	15	83.25	82.40	1	4,028	0.02%
2020/03/17	3	86.63	1	91.20	83.10	2	3,969	0.05%
2020/03/13	2	99.00	2	98.35	98.20	0	3,824	0.00%
2020/03/12	0	0.00	3	113.00	107.00	-3	3,756	-0.08%
2020/03/11	4	128.50	0	0.00	118.00	4	3,677	0.11%
2020/03/10	0	0.00	3	131.67	131.00	-3	3,706	-0.08%
2020/03/09	5	131.80	2	137.75	124.50	3	3,694	0.08%
2020/03/06	0	0.00	4	136.00	136.00	-4	3,655	-0.11%
2020/03/03	0	0.00	2	132.25	133.00	-2	3,506	-0.06%
2020/03/02	11	127.50	9	126.67	128.00	2	3,423	0.06%
2020/02/27	2	129.25	0	0.00	126.50	2	3,322	0.06%
2020/02/26	5	141.90	0	0.00	137.50	5	3,207	0.16%
2020/02/25	5	133.00	17	136.79	138.00	-12	2,929	-0.41%
2020/02/24	2	123.25	0	0.00	125.50	2	2,808	0.07%
2020/02/21	1	125.00	0	0.00	126.50	1	2,754	0.04%
2020/02/20	5	116.90	6	119.50	123.00	-1	2,624	-0.04%
2020/02/19	3	116.17	4	116.25	116.00	-1	2,460	-0.04%
2020/02/18	3	116.33	4	118.00	115.00	-1	2,434	-0.04%
2020/02/17	16	115.75	4	116.38	115.50	12	2,364	0.51%
2020/02/14	0	0.00	1	116.00	115.50	-1	2,307	-0.04%
2020/02/13	2	109.00	4	106.50	105.50	-2	2,239	-0.09%
2020/02/12	4	102.75	5	102.60	104.00	-1	2,185	-0.05%
2020/02/11	15	103.13	12	103.96	103.00	3	2,146	0.14%
2020/02/10	1	100.50	0	0.00	100.50	1	2,069	0.05%
2020/02/07	1	119.00	4	116.38	111.50	-3	1,983	-0.15%
2020/02/06	1	120.00	0	0.00	123.50	1	1,907	0.05%
2020/02/05	10	114.85	18	119.17	118.50	-8	1,842	-0.43%
2020/02/04	10	112.00	0	0.00	111.50	10	1,758	0.57%
2020/01/31	2	109.50	1	108.00	109.00	1	1,672	0.06%
2020/01/30	0	0.00	4	110.38	110.00	-4	1,596	-0.25%
2020/01/17	6	115.58	7	118.29	118.50	-1	1,446	-0.07%
2020/01/16	0	0.00	9.4	108.00	108.00	-9.4	1,328	-0.71%
2020/01/15	9.4	101.21	0	0.00	98.50	9.4	1,270	0.74%
2020/01/14	4	94.80	20	98.69	98.70	-16	1,158	-1.38%
2020/01/13	0	0.00	5	89.60	89.80	-5	1,103	-0.45%
2020/01/09	0	0.00	10	92.00	92.00	-10	1,044	-0.96%
2020/01/08	1	87.80	0	0.00	87.00	1	1,002	0.10%
2019/12/25	15	89.10	0	0.00	87.20	15	794	1.89%
2019/12/24	19	85.85	3	82.40	87.90	16	770	2.08%
2019/12/20	6	81.90	3	83.67	83.70	3	729	0.41%
2019/12/18	0	0.00	2	89.90	89.90	-2	684	-0.29%
2019/12/09	1	80.10	9	80.94	80.20	-8	527	-1.52%
2019/12/06	12	77.95	0	0.00	79.50	12	504	2.38%
2019/12/05	6	71.77	9	74.68	75.10	-3	469	-0.64%
2019/12/04	2	68.40	0	0.00	68.30	2	351	0.57%
2019/10/16	0	0.00	1	47.05	46.85	-1	142	-0.70%
2019/09/24	1	47.35	0	0.00	47.00	1	125	0.79%
2019/05/03	0	0.00	1	42.50	42.40	-1	177	-0.56%
2019/04/18	0	0.00	1	44.40	44.50	-1	271	-0.37%
2019/03/21	1	44.00	0	0.00	44.30	1	271	0.37%
2019/02/15	0	0.00	5	48.50	47.50	-5	282	-1.77%
2019/02/14	2	50.80	0	0.00	50.50	2	272	0.73%
2019/02/13	3	51.27	0	0.00	51.00	3	268	1.12%
2018/11/30	0	0.00	3	48.93	49.85	-3	273	-1.09%
2018/11/02	3	46.00	0	0.00	45.20	3	307	0.98%
2018/10/31	0	0.00	1	44.70	44.80	-1	296	-0.34%
2018/10/19	1	41.40	0	0.00	41.35	1	264	0.38%
2018/10/17	0	0.00	1	43.55	43.50	-1	257	-0.39%
2018/10/12	0	0.00	0.6	43.95	43.95	-0.6	244	-0.24%
2018/10/05	0	0.00	12	48.33	48.65	-12	220	-5.44%
2018/09/21	1	58.00	0	0.00	58.20	1	200	0.50%
2018/09/10	5	58.20	5	59.18	58.00	0	190	0.00%
2018/08/20	5	64.10	5	64.80	65.40	0	220	0.00%
2018/08/15	1	72.00	0	0.00	73.00	1	201	0.50%
2018/07/23	0	0.00	4	85.20	85.00	-4	340	-1.17%
2018/07/09	5	83.40	5	84.30	84.30	0	456	0.00%
2018/07/04	0	0.00	2	85.00	85.00	-2	501	-0.40%
2018/06/04	6	89.00	6	90.00	89.20	0	1,349	0.00%
2018/05/31	10	90.40	10	90.03	89.50	0	1,470	0.00%
2018/05/29	5	87.50	5	87.10	87.10	0	1,472	0.00%
2018/05/22	4	90.60	0	0.00	90.00	4	1,525	0.26%
2018/05/21	2	92.00	0	0.00	90.80	2	1,528	0.13%
2018/05/09	5	78.20	5	77.70	77.30	0	1,576	0.00%
2018/05/08	0	0.00	2	80.10	80.10	-2	1,567	-0.13%
2018/05/07	0	0.00	1	79.90	79.60	-1	1,565	-0.06%
2018/05/04	0	0.00	2	79.70	80.30	-2	1,563	-0.13%
2018/04/24	5	81.50	5	79.20	79.20	0	1,545	0.00%
2018/04/20	4	86.70	4	85.15	85.00	0	1,534	0.00%
2018/04/16	6	89.00	5	88.00	88.00	1	1,494	0.07%
2018/04/09	1	99.20	0	0.00	98.00	1	1,507	0.07%
2018/04/03	1	101.50	0	0.00	102.50	1	1,503	0.07%
2018/03/31	1	101.00	0	0.00	100.50	1	1,528	0.07%
2018/03/30	1	104.00	0	0.00	102.00	1	1,542	0.06%
2018/03/20	0	0.00	7.4	118.86	117.00	-7.4	1,455	-0.51%
2018/03/19	0.1	118.50	10	125.35	118.00	-10	1,420	-0.70%
2018/03/16	7.2	112.08	1	116.00	117.50	6.2	1,322	0.47%
2018/03/15	0.1	107.00	0	0.00	107.00	0.1	1,255	0.01%
2018/03/06	10	99.78	0	0.00	101.50	10	995	1.00%
2018/02/02	0	0.00	1	96.90	93.40	-1	815	-0.12%
2018/02/01	2	97.00	2	97.00	97.00	0	796	0.00%
2018/01/10	1	90.00	0	0.00	90.00	1	755	0.13%
2018/01/08	20	88.80	26	89.72	91.50	-6	754	-0.80%
2018/01/03	0	0.00	1	92.90	92.60	-1	713	-0.14%