愛普* (6531)-群益金鼎-敦南券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
308.5
漲跌
▲6.0
漲幅
+1.98%
成交量
2,004張
產業
上市半導體類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	3	313.00	308.50	-3	2,016	-0.15%
2024/11/20	0	0.00	1	303.50	302.50	-1	2,010	-0.05%
2024/11/19	0	0.00	0.1	298.00	304.00	-0.1	2,028	0.00%
2024/11/18	3.3	294.71	0.2	296.50	294.00	3.1	2,032	0.15%
2024/11/15	1	302.00	0	0.00	301.00	1	2,026	0.05%
2024/11/13	1	310.50	0.1	312.68	310.00	0.9	2,041	0.05%
2024/11/12	1.6	311.89	1	309.50	309.00	0.6	2,070	0.03%
2024/11/11	1.5	311.94	0	0.00	316.50	1.5	2,078	0.07%
2024/11/08	3	315.17	0	0.00	313.00	3	2,094	0.14%
2024/11/07	0	319.00	1	318.50	316.00	-1	2,132	-0.05%
2024/11/04	0	0.00	1	306.50	306.50	-1	2,279	-0.04%
2024/10/29	5	300.80	4	301.38	302.50	1	2,302	0.04%
2024/10/28	1.1	313.30	0	0.00	309.00	1.1	2,302	0.05%
2024/10/24	0	0.00	2	317.00	316.50	-2	2,367	-0.08%
2024/10/21	0	0.00	3	314.50	319.50	-3	2,439	-0.12%
2024/10/18	3	305.50	0	0.00	300.00	3	2,421	0.12%
2024/10/15	1	312.00	0	0.00	308.50	1	2,546	0.04%
2024/10/14	1	306.00	1	308.50	311.00	0	2,546	0.00%
2024/10/11	1	301.00	0	0.00	302.50	1	2,567	0.04%
2024/10/09	3	299.00	3	297.00	297.00	0	2,596	0.00%
2024/10/07	1	306.50	0	0.00	306.00	1	2,702	0.04%
2024/10/01	0	300.00	0	0.00	299.50	0	2,822	0.00%
2024/09/27	0	0.00	2	307.00	307.50	-2	2,974	-0.07%
2024/09/26	4	309.25	3	303.17	303.00	1	2,969	0.03%
2024/09/25	0	0.00	3	295.83	299.50	-3	2,931	-0.10%
2024/09/24	4	285.75	2	288.00	288.50	2	2,928	0.07%
2024/09/23	0	0.00	2	295.75	293.00	-2	2,936	-0.07%
2024/09/20	1	292.00	1	290.50	288.50	0	2,980	0.00%
2024/09/19	4	284.75	3	284.50	292.00	1	3,037	0.03%
2024/09/18	1.1	291.73	0	0.00	282.00	1.1	3,047	0.04%
2024/09/16	8.1	294.03	8	293.00	291.50	0.1	3,061	0.00%
2024/09/13	1.1	300.00	2	299.25	299.50	-0.9	3,172	-0.03%
2024/09/10	15	300.70	15	300.40	300.00	0	3,288	0.00%
2024/09/09	11	306.50	7	307.64	308.50	4	3,299	0.12%
2024/09/06	10	303.25	13	308.35	312.50	-3	3,275	-0.09%
2024/09/05	1	290.50	0	0.00	289.50	1	3,206	0.03%
2024/09/04	9	297.78	18	297.53	299.50	-9	3,183	-0.28%
2024/09/03	6	328.58	8	325.50	319.50	-2	3,156	-0.06%
2024/09/02	14	324.61	3	316.00	316.00	11	3,136	0.35%
2024/08/30	1	322.50	1	324.50	323.50	0	3,144	0.00%
2024/08/29	1	323.50	0	0.00	323.50	1	3,202	0.03%
2024/08/28	1	324.50	2	322.50	326.00	-1	3,165	-0.03%
2024/08/27	3	308.00	1	311.50	306.50	2	3,118	0.06%
2024/08/26	4	307.38	7	311.00	308.50	-3	3,125	-0.10%
2024/08/23	3	298.00	2	299.50	306.50	1	3,141	0.03%
2024/08/22	1	305.50	1	309.54	303.50	0	3,184	0.00%
2024/08/21	2	305.25	1	307.50	305.00	1	3,187	0.03%
2024/08/20	3	302.83	2	305.50	301.50	1	3,180	0.03%
2024/08/19	1	301.50	1	304.50	303.00	0	3,184	0.00%
2024/08/15	2	298.50	2	299.50	298.50	0	3,176	0.00%
2024/08/14	5	298.09	5	298.60	298.50	0	3,181	0.00%
2024/08/13	6	290.75	6	292.75	291.50	0	3,155	0.00%
2024/08/12	4	290.00	4	292.38	289.50	0	3,151	0.00%
2024/08/09	9	292.17	2	285.00	285.00	7	3,153	0.22%
2024/08/07	0	0.00	1	280.50	288.00	-1	3,098	-0.03%
2024/08/06	15	257.70	81	269.73	262.00	-66	3,115	-2.12%
2024/08/05	15	278.10	8	282.44	277.00	7	3,054	0.23%
2024/08/02	7	313.29	7	313.43	307.50	0	3,059	0.00%
2024/08/01	1	325.99	0.2	330.50	326.50	0.8	3,084	0.03%
2024/07/31	1	315.50	1	318.50	319.00	0	3,108	0.00%
2024/07/30	1	316.50	1	306.00	320.00	0	3,097	0.00%
2024/07/29	13.2	318.30	1	317.50	308.00	12.2	3,078	0.40%
2024/07/26	5.2	328.46	0	0.00	335.00	5.2	3,019	0.17%
2024/07/23	4	342.13	3	341.50	340.50	1	3,013	0.03%
2024/07/22	12	341.96	18	346.79	341.50	-6	3,008	-0.20%
2024/07/19	2	373.74	1	377.00	365.00	1	2,959	0.03%
2024/07/18	10	377.20	5	374.90	370.50	5	2,944	0.17%
2024/07/16	1	396.98	0	0.00	385.00	1	2,939	0.03%
2024/07/15	0	0.00	1	380.00	376.00	-1	2,918	-0.03%
2024/07/12	2	378.00	0	380.00	373.50	2	2,918	0.07%
2024/07/11	2	382.60	2	385.50	382.50	0	2,903	0.00%
2024/07/10	1	390.50	2	397.73	390.50	-1	2,928	-0.03%
2024/07/09	1	386.00	4.1	382.63	398.00	-3.1	2,888	-0.11%
2024/07/08	15	384.00	15	383.27	380.00	0	2,847	0.00%
2024/07/05	3	402.50	1	404.46	394.50	2	2,814	0.07%
2024/07/04	3	404.50	0.1	406.50	402.00	2.9	2,747	0.11%
2024/07/03	7	387.00	5	388.20	388.50	2	2,640	0.08%
2024/07/02	1	382.00	3	385.17	381.00	-2	2,630	-0.08%
2024/07/01	0.1	386.50	0	0.00	383.00	0.1	2,626	0.00%
2024/06/28	1	388.50	0	0.00	386.50	1	2,649	0.04%
2024/06/27	0	386.50	0	0.00	381.50	0	2,652	0.00%
2024/06/26	1	385.50	0	0.00	385.00	1	2,660	0.04%
2024/06/25	5	370.41	7	380.14	391.50	-2	2,620	-0.08%
2024/06/24	0	0.00	1	385.00	383.50	-1	2,560	-0.04%
2024/06/21	2	389.75	2	386.00	386.00	0	2,552	0.00%
2024/06/20	9.1	391.27	13.1	394.68	385.50	-4	2,526	-0.16%
2024/06/19	9.1	368.94	35.6	385.74	382.50	-26.5	2,408	-1.10%
2024/06/17	0	0.00	0	357.50	354.50	0	2,312	0.00%
2024/06/13	4	344.50	4	347.00	351.50	0	2,331	0.00%
2024/06/11	7	344.29	6	344.50	344.50	1	2,435	0.04%
2024/06/07	1	349.50	3	353.83	355.00	-2	2,512	-0.08%
2024/06/06	7	350.44	3.1	346.05	346.00	3.9	2,530	0.15%
2024/06/05	1	359.50	1	361.00	361.50	0	2,511	0.00%
2024/06/04	21	377.10	3	371.67	366.00	18	2,541	0.71%
2024/06/03	2	354.25	2	355.25	356.50	0	2,526	0.00%
2024/05/31	15	350.13	10	349.05	345.00	5	2,684	0.19%
2024/05/30	2	359.25	0	0.00	359.00	2	2,728	0.07%
2024/05/28	1	353.50	0	0.00	363.00	1	2,975	0.03%
2024/05/24	0	0.00	2	334.75	338.00	-2	3,066	-0.07%
2024/05/23	3	338.50	3	338.50	338.50	0	3,091	0.00%
2024/05/22	1	347.00	0	0.00	346.50	1	3,160	0.03%
2024/05/21	7	345.64	6	344.50	344.50	1	3,274	0.03%
2024/05/16	0	0.00	2	355.00	354.00	-2	3,400	-0.06%
2024/05/15	4	355.00	2	354.50	351.00	2	3,443	0.06%
2024/05/14	3	349.67	2	353.00	354.00	1	3,520	0.03%
2024/05/13	0	0.00	1	343.00	346.50	-1	3,562	-0.03%
2024/05/10	18.1	343.31	18	345.22	342.50	0.1	3,599	0.00%
2024/05/09	10	353.30	12	351.83	349.50	-2	3,574	-0.06%
2024/05/08	3	366.50	0	0.00	366.00	3	3,565	0.08%
2024/05/07	8.1	367.89	7	366.50	366.50	1.1	3,619	0.03%
2024/05/06	7	386.00	5	381.70	380.50	2	3,673	0.05%
2024/05/03	10	374.65	0	0.00	373.50	10	3,668	0.27%
2024/04/29	5	374.20	4	372.00	373.00	1	3,844	0.03%
2024/04/26	4	369.25	4	370.75	371.00	0	3,896	0.00%
2024/04/25	5	357.20	5	358.00	354.00	0	3,937	0.00%
2024/04/24	0.1	362.00	0	0.00	365.50	0.1	4,013	0.00%
2024/04/23	1	351.00	0	0.00	354.00	1	4,086	0.02%
2024/04/22	1	345.50	16	358.69	345.00	-15	4,172	-0.36%
2024/04/19	2.1	364.36	6	361.00	360.50	-3.9	4,317	-0.09%
2024/04/18	2	385.50	2	383.00	383.00	0	4,479	0.00%
2024/04/17	6	379.50	6	381.67	383.00	0	4,559	0.00%
2024/04/16	4	374.13	8	380.88	384.00	-4	4,578	-0.09%
2024/04/15	7.1	378.52	6	380.17	376.50	1.1	4,570	0.02%
2024/04/12	7	391.29	4	388.13	388.00	3	4,622	0.06%
2024/04/11	5	390.50	5	392.50	395.00	0	4,776	0.00%
2024/04/10	3	396.33	3	397.67	398.50	0	4,801	0.00%
2024/04/09	3	394.67	5	395.20	395.00	-2	4,875	-0.04%
2024/04/08	3	402.00	3	403.67	402.00	0	4,896	0.00%
2024/04/03	1	413.00	1	411.50	412.00	0	4,898	0.00%
2024/04/01	1	410.00	1	410.50	408.00	0	4,955	0.00%
2024/03/29	1.3	401.81	2	397.50	401.50	-0.7	4,973	-0.01%
2024/03/28	0.1	389.50	0	0.00	388.00	0.1	4,987	0.00%
2024/03/27	1	392.50	1	396.50	392.00	0	5,034	0.00%
2024/03/26	0	400.57	0	0.00	394.00	0	5,043	0.00%
2024/03/25	0	412.00	2	409.25	405.00	-2	5,038	-0.04%
2024/03/22	2	407.25	3	408.17	405.00	-1	5,059	-0.02%
2024/03/21	0	0.00	2	399.50	405.50	-2	5,066	-0.04%
2024/03/20	5	399.50	9	401.00	395.00	-4	5,142	-0.08%
2024/03/19	8	402.56	6	402.92	402.50	2	5,223	0.04%
2024/03/18	7	406.43	7	407.79	407.00	0	5,232	0.00%
2024/03/15	1	406.00	3	404.50	406.00	-2	5,327	-0.04%
2024/03/14	4	405.88	3	403.33	404.50	1	5,365	0.02%
2024/03/13	13.3	414.69	17	412.91	405.00	-3.7	5,337	-0.07%
2024/03/12	4	438.13	1	446.50	431.50	3	5,314	0.06%
2024/03/11	6	444.50	1	444.00	443.00	5	5,379	0.09%
2024/03/08	6	433.08	6	436.25	431.00	0	5,373	0.00%
2024/03/07	22.1	443.46	19	443.11	435.00	3.1	5,403	0.06%
2024/03/06	39.1	464.81	21.4	467.21	450.00	17.7	5,385	0.33%
2024/03/05	7	485.29	12	485.71	490.00	-5	5,289	-0.09%
2024/03/04	30	493.52	15	492.37	491.50	15	5,354	0.28%
2024/03/01	14	477.00	12	475.17	477.50	2	5,262	0.04%
2024/02/29	24	449.92	23	449.60	455.00	1	5,158	0.02%
2024/02/27	15.4	439.74	13	444.08	438.00	2.4	5,104	0.05%
2024/02/26	2	439.75	0.1	439.41	436.50	1.9	5,085	0.04%
2024/02/23	12	444.25	6	442.00	439.50	6	5,116	0.12%
2024/02/22	8.1	455.32	10	452.35	450.00	-2	5,122	-0.04%
2024/02/21	1.1	472.29	0	0.00	464.00	1.1	5,064	0.02%
2024/02/20	8.1	475.72	7	480.14	470.50	1.1	5,206	0.02%
2024/02/19	5.1	475.50	2	470.75	470.00	3.1	5,224	0.06%
2024/02/16	0	483.75	3	481.85	480.00	-3	5,375	-0.06%
2024/02/15	20.4	481.40	17	482.01	483.50	3.3	5,427	0.06%
2024/02/05	22	504.52	9	507.39	497.00	13	5,456	0.24%
2024/02/02	6.1	527.02	4	520.53	518.00	2.1	5,458	0.04%
2024/02/01	3	517.68	5.2	517.20	517.00	-2.2	5,464	-0.04%
2024/01/31	1	523.02	2	529.00	523.00	-1	5,549	-0.02%
2024/01/30	17	521.88	16	520.81	523.00	1	5,604	0.02%
2024/01/29	3	496.48	3	508.00	519.00	0	5,712	0.00%
2024/01/26	3	492.17	3	497.83	490.50	0	5,994	0.00%
2024/01/25	6.1	497.00	10	497.70	494.00	-3.9	6,221	-0.06%
2024/01/24	62	501.89	16	503.56	498.00	46	6,216	0.74%
2024/01/23	7	525.28	3.2	526.07	520.00	3.8	6,214	0.06%
2024/01/22	2.1	529.98	4	531.25	526.00	-2	6,250	-0.03%
2024/01/19	8	522.50	5	523.40	519.00	3	6,245	0.05%
2024/01/18	8	521.99	6.4	522.02	516.00	1.6	6,244	0.03%
2024/01/17	10	529.70	8	533.12	534.00	2	6,280	0.03%
2024/01/16	7.4	539.36	6	540.52	544.00	1.3	6,243	0.02%
2024/01/15	15.1	531.43	24.6	542.52	539.00	-9.6	6,189	-0.15%
2024/01/12	13	514.85	69	515.20	514.00	-56	6,097	-0.92%
2024/01/11	9.1	498.70	9.1	499.45	497.50	0	5,954	0.00%
2024/01/10	2	488.74	1	492.00	489.00	1	5,980	0.02%
2024/01/09	4	488.50	2	491.50	485.00	2	6,081	0.03%
2024/01/08	15	488.97	11	489.32	484.50	4	6,191	0.06%
2024/01/05	8	479.01	22	491.70	498.00	-14	6,207	-0.23%
2024/01/04	3.1	464.74	6	466.33	467.00	-2.9	6,150	-0.05%
2024/01/03	7	471.86	3	468.33	472.00	4	6,226	0.06%
2024/01/02	11	459.50	17.1	461.65	459.50	-6.1	6,177	-0.10%
2023/12/29	0	467.00	3	469.50	469.00	-3	6,217	-0.05%
2023/12/28	1	468.48	2	466.99	465.50	-1	6,290	-0.02%
2023/12/27	6.1	469.18	4	467.88	472.00	2.1	6,397	0.03%
2023/12/26	1	461.00	4	463.63	462.00	-3	6,452	-0.05%
2023/12/25	8	457.19	15.1	457.51	456.50	-7.1	6,524	-0.11%
2023/12/22	6.1	455.51	20	454.50	457.50	-13.9	6,603	-0.21%
2023/12/21	16	432.38	15	437.57	444.00	1	6,757	0.02%
2023/12/20	0	0.00	9	442.89	439.00	-9	6,967	-0.13%
2023/12/19	17	441.71	13	441.30	439.00	4	7,147	0.06%
2023/12/18	1	454.00	8	455.19	449.50	-7	7,374	-0.09%
2023/12/15	3	454.83	6	455.26	452.50	-3	7,559	-0.04%
2023/12/14	17	459.79	31	455.55	460.50	-14	7,734	-0.18%
2023/12/13	2	444.50	9	446.33	446.00	-7	7,865	-0.09%
2023/12/12	5	448.70	33	446.08	443.50	-28	8,084	-0.35%
2023/12/11	9	430.39	8	430.56	430.00	1	8,065	0.01%
2023/12/08	15	445.20	20	441.90	440.50	-5	8,053	-0.06%
2023/12/07	11.1	432.22	9	425.94	436.00	2.1	8,039	0.03%
2023/12/06	11	438.59	13.1	444.67	436.50	-2.1	8,040	-0.03%
2023/12/05	7	451.64	14	451.54	452.00	-7	8,017	-0.09%
2023/12/04	6	465.68	6	463.67	460.00	0	8,050	0.00%
2023/12/01	1	471.48	2	469.50	469.00	-1	8,097	-0.01%
2023/11/30	2	467.50	0	0.00	468.00	2	8,371	0.02%
2023/11/29	5	464.10	8	463.56	471.00	-3	8,353	-0.04%
2023/11/28	6	436.92	20	441.65	444.50	-14	8,260	-0.17%
2023/11/27	7	436.01	15	436.47	430.50	-8	8,247	-0.10%
2023/11/24	5	447.90	8	446.38	447.00	-3	8,267	-0.04%
2023/11/22	6	454.24	15	453.60	452.50	-9	8,260	-0.11%
2023/11/21	12	449.84	14	453.21	447.50	-2	8,236	-0.02%
2023/11/20	3	451.50	7	452.71	449.50	-4	8,221	-0.05%
2023/11/17	10	446.35	19	449.32	456.00	-9	8,215	-0.11%
2023/11/16	2	435.28	4	434.26	435.00	-2	8,146	-0.02%
2023/11/15	22	444.82	40	448.25	444.00	-18	8,111	-0.22%
2023/11/14	6	425.83	3	433.00	432.50	3	7,988	0.04%
2023/11/13	9	421.22	8	421.63	422.00	1	7,990	0.01%
2023/11/10	6	401.58	10	406.85	409.50	-4	7,913	-0.05%
2023/11/09	4	412.74	2	410.51	410.00	2	7,901	0.03%
2023/11/08	12	415.08	17	414.15	411.00	-5	7,892	-0.06%
2023/11/07	4	416.00	47	413.95	420.00	-43	7,807	-0.55%
2023/11/06	24	413.73	8	409.06	416.00	16	7,822	0.20%
2023/11/03	55	397.17	39	400.87	410.00	16	7,733	0.21%
2023/11/02	13	387.76	24	387.67	397.50	-11	7,425	-0.15%
2023/10/31	15	366.57	10	368.20	357.00	5	7,338	0.07%
2023/10/30	8	373.56	9	373.88	375.50	-1	7,436	-0.01%
2023/10/27	11	365.50	0	0.00	361.50	11	7,542	0.15%
2023/10/26	6	372.35	3	374.50	368.00	3	7,878	0.04%
2023/10/25	4	381.38	8	380.06	382.50	-4	8,188	-0.05%
2023/10/24	2	368.50	2	364.25	368.50	0	8,301	0.00%
2023/10/23	9	369.67	3	373.50	366.00	6	8,311	0.07%
2023/10/20	13	366.85	14	369.82	377.50	-1	8,316	-0.01%
2023/10/19	15	373.07	9	373.33	374.50	6	8,260	0.07%
2023/10/18	7	373.00	0	0.00	370.00	7	8,229	0.09%
2023/10/17	11	383.27	24	381.94	383.00	-13	8,177	-0.16%
2023/10/16	23	374.20	18	375.69	372.50	5	8,093	0.06%
2023/10/13	7	385.21	7	385.64	390.00	0	7,975	0.00%
2023/10/12	5.1	384.64	8	385.31	389.50	-2.9	7,929	-0.04%
2023/10/11	24	380.96	17	382.21	372.00	7	7,905	0.09%
2023/10/06	7	381.36	10	386.55	379.00	-3	7,881	-0.04%
2023/10/05	11	385.41	11	388.77	383.50	0	7,902	0.00%
2023/10/04	19	381.37	14	383.47	386.00	5	7,885	0.06%
2023/10/03	15	389.10	22	389.16	387.50	-7	7,826	-0.09%
2023/10/02	9	396.78	16	395.91	396.00	-7	7,716	-0.09%
2023/09/28	14	386.57	8.2	389.38	383.00	5.9	7,663	0.08%
2023/09/27	13	387.15	19	385.84	392.00	-6	7,630	-0.08%
2023/09/26	15	386.44	18	389.31	385.50	-3	7,582	-0.04%
2023/09/25	15	394.23	17	393.18	395.50	-2	7,406	-0.03%
2023/09/22	26	376.43	22	379.74	386.00	4	7,204	0.06%
2023/09/21	14	379.64	64	377.78	382.00	-50	7,053	-0.71%
2023/09/20	58	371.46	26	370.81	373.50	32	6,807	0.47%
2023/09/19	15	369.93	13	375.19	360.50	2	6,628	0.03%
2023/09/18	17	370.56	45	373.17	371.50	-28	6,398	-0.44%
2023/09/15	24	361.46	101	366.72	363.00	-77	6,188	-1.24%	大賣/
2023/09/14	5.1	342.87	10.2	342.31	348.00	-5.2	5,976	-0.09%
2023/09/13	2	330.50	5	333.90	331.50	-3	5,888	-0.05%
2023/09/12	3	330.00	4	326.50	327.00	-1	5,869	-0.02%
2023/09/11	8	330.88	2	325.25	325.50	6	5,939	0.10%
2023/09/08	25.2	342.28	19	343.05	339.00	6.2	5,925	0.11%
2023/09/07	7	351.36	5	352.30	350.00	2	5,965	0.03%
2023/09/06	10	354.70	10	355.05	351.50	0	5,970	0.00%
2023/09/05	23	363.83	11.1	358.26	354.00	11.9	5,888	0.20%
2023/09/04	1.1	347.34	4	345.63	353.00	-2.9	5,656	-0.05%
2023/09/01	10	328.35	11	327.64	321.00	-1	5,696	-0.02%
2023/08/31	7.1	330.92	2	333.50	328.00	5.1	5,764	0.09%
2023/08/30	3	329.51	9	330.61	330.50	-6	5,788	-0.10%
2023/08/29	2	320.00	2	321.50	321.50	0	5,893	0.00%
2023/08/28	2	322.50	8	325.38	321.00	-6	6,021	-0.10%
2023/08/25	1	330.50	3	328.00	327.00	-2	6,389	-0.03%
2023/08/24	2	336.00	1	338.50	328.50	1	6,525	0.02%
2023/08/23	6	326.17	6.5	330.69	332.00	-0.5	6,597	-0.01%
2023/08/22	6.5	333.23	12	334.88	329.00	-5.5	6,661	-0.08%
2023/08/21	0	0.00	1	324.00	322.00	-1	6,737	-0.01%
2023/08/18	33	323.02	10	321.90	315.50	23	6,747	0.34%
2023/08/17	24	331.21	27	332.72	334.00	-3	6,739	-0.04%
2023/08/16	10	321.30	10	321.50	321.00	0	6,719	0.00%
2023/08/15	8	316.69	5	317.00	317.50	3	6,849	0.04%
2023/08/14	9	316.61	7	316.79	314.50	2	6,979	0.03%
2023/08/11	7	329.43	6.2	327.04	325.50	0.8	6,961	0.01%
2023/08/10	32	328.25	25	326.62	327.00	7	6,969	0.10%
2023/08/09	23	351.33	10.1	351.71	345.00	12.9	6,893	0.19%
2023/08/08	22.1	350.81	11	353.95	351.00	11.1	6,853	0.16%
2023/08/07	8	351.63	11	353.95	356.00	-3	6,835	-0.04%
2023/08/04	15.2	347.45	15.3	347.19	343.00	-0.1	6,781	0.00%
2023/08/02	43	362.45	26.1	361.91	348.00	16.9	6,690	0.25%
2023/08/01	24	382.90	18	383.67	386.50	6	6,568	0.09%
2023/07/31	32.1	385.86	34	386.97	381.50	-1.9	6,503	-0.03%
2023/07/28	14	362.71	31	373.60	379.50	-17	6,140	-0.28%
2023/07/27	2	323.00	6	338.67	345.00	-4	5,791	-0.07%
2023/07/26	0	0.00	2	319.50	314.00	-2	5,613	-0.04%
2023/07/25	6	312.92	13	310.38	310.50	-7	5,615	-0.13%
2023/07/24	5	299.00	5	301.50	300.00	0	5,623	0.00%
2023/07/21	12	296.92	15	300.83	307.50	-3	5,689	-0.05%
2023/07/20	8	307.38	6.1	311.28	305.50	1.9	5,775	0.03%
2023/07/19	3	319.50	4	319.13	316.50	-1	5,780	-0.02%
2023/07/17	6	308.75	9	313.11	316.50	-3	5,838	-0.05%
2023/07/14	7	316.07	6	318.83	315.00	1	5,845	0.02%
2023/07/13	4	322.75	6	323.92	324.50	-2	5,826	-0.03%
2023/07/12	4	318.25	4	328.00	316.00	0	5,775	0.00%
2023/07/11	3	321.00	1	328.00	320.50	2	5,785	0.03%
2023/07/10	1	321.00	2	319.00	321.00	-1	5,805	-0.02%
2023/07/07	2	311.75	1	308.50	310.00	1	5,846	0.02%
2023/07/06	3	319.00	4	315.25	315.00	-1	5,865	-0.02%
2023/07/05	3	314.83	6	319.25	323.50	-3	5,874	-0.05%
2023/07/04	3	307.17	7	313.79	316.00	-4	5,886	-0.07%
2023/07/03	3	301.67	2	304.25	301.00	1	5,901	0.02%
2023/06/29	2	299.25	4	300.13	300.00	-2	6,035	-0.03%
2023/06/28	2	291.00	5	291.00	291.00	-3	6,079	-0.05%
2023/06/27	2	295.50	2	296.50	292.50	0	6,179	0.00%
2023/06/26	10	297.95	34	300.41	296.50	-24	6,191	-0.39%
2023/06/21	5	314.90	5	314.20	311.50	0	6,270	0.00%
2023/06/20	8	329.50	7	331.07	322.50	1	6,406	0.02%
2023/06/19	5	333.10	2	333.75	332.50	3	6,509	0.05%
2023/06/16	2	332.50	1	337.50	331.50	1	6,804	0.01%
2023/06/15	39	340.86	8	339.06	337.50	31	7,098	0.44%
2023/06/14	8	331.81	3	331.33	332.00	5	7,290	0.07%
2023/06/13	10	338.60	40	342.04	337.00	-30	7,439	-0.40%
2023/06/12	6	333.50	9	333.39	333.00	-3	7,583	-0.04%
2023/06/09	0	0.00	2	331.00	325.50	-2	7,642	-0.03%
2023/06/08	18	326.58	7	328.07	323.50	11	7,780	0.14%
2023/06/07	3	341.83	3	342.17	339.00	0	7,849	0.00%
2023/06/06	12	336.83	10	336.90	337.00	2	8,050	0.02%
2023/06/05	2	335.00	3	330.33	328.50	-1	8,003	-0.01%
2023/06/02	15	343.77	21.1	342.88	336.00	-6.1	8,006	-0.08%
2023/06/01	19.2	342.42	20	344.35	348.50	-0.8	7,925	-0.01%
2023/05/31	25	346.14	31	347.26	340.00	-6	8,057	-0.07%
2023/05/30	18	334.50	14	334.00	332.00	4	7,784	0.05%
2023/05/29	14	328.14	18.3	324.57	328.50	-4.3	7,820	-0.05%
2023/05/26	16	313.28	13	315.42	310.50	3	7,933	0.04%
2023/05/25	19	323.29	22.1	328.08	317.50	-3.1	8,093	-0.04%
2023/05/24	1	307.02	3	312.67	314.50	-2	8,079	-0.02%
2023/05/23	6	309.67	8	310.94	310.00	-2	8,320	-0.02%
2023/05/22	6	308.67	2	307.00	304.50	4	8,621	0.05%
2023/05/19	15	308.93	15	311.70	311.50	0	8,783	0.00%
2023/05/18	12	301.96	21	299.29	304.50	-9	8,778	-0.10%
2023/05/16	5	285.20	7	282.93	280.00	-2	8,767	-0.02%
2023/05/15	5	278.30	0	0.00	276.00	5	8,856	0.06%
2023/05/12	3	281.01	11	281.45	286.00	-8	8,969	-0.09%
2023/05/11	5	283.60	3	285.17	278.00	2	9,121	0.02%
2023/05/10	4	281.00	10	279.15	282.00	-6	9,270	-0.06%
2023/05/09	5	279.00	1	282.50	277.50	4	9,322	0.04%
2023/05/08	5	288.50	4	285.50	283.00	1	9,412	0.01%
2023/05/05	2	287.49	7	286.71	283.00	-5	9,555	-0.05%
2023/05/03	4	277.38	2	277.00	275.50	2	9,693	0.02%
2023/05/02	6	283.00	7	286.14	283.50	-1	9,732	-0.01%
2023/04/28	7	278.43	7	280.93	279.50	0	9,742	0.00%
2023/04/27	10	273.05	13	275.08	273.50	-3	9,691	-0.03%
2023/04/26	15	268.43	13	269.81	271.50	2	9,643	0.02%
2023/04/25	9	275.89	8	278.94	272.00	1	9,564	0.01%
2023/04/24	4	289.88	4	290.50	290.50	0	9,456	0.00%
2023/04/21	14	292.04	2	292.99	291.00	12	9,423	0.13%
2023/04/20	1.1	299.38	14	301.86	301.00	-12.9	9,374	-0.14%
2023/04/19	4	304.50	1	311.50	303.50	3	9,346	0.03%
2023/04/18	1	312.98	3	315.50	311.50	-2	9,321	-0.02%
2023/04/17	7	311.43	15	314.03	315.00	-8	9,266	-0.09%
2023/04/14	12	311.75	21	311.55	313.00	-9	9,239	-0.10%
2023/04/13	20	315.68	16	314.47	311.00	4	9,183	0.04%
2023/04/12	9	320.28	19	324.16	325.50	-10	9,112	-0.11%
2023/04/11	16	323.00	10	322.90	320.00	6	9,043	0.07%
2023/04/10	9	327.94	12	330.96	326.00	-3	9,013	-0.03%
2023/04/07	5	327.20	7	327.07	324.50	-2	8,947	-0.02%
2023/04/06	8	318.50	6	320.42	323.00	2	8,877	0.02%
2023/03/31	8	318.00	23	319.20	324.00	-15	8,813	-0.17%
2023/03/30	13	314.27	17	315.56	310.50	-4	8,695	-0.05%
2023/03/29	20.1	310.44	8.2	311.29	306.00	12	8,645	0.14%
2023/03/28	6	323.17	19	327.42	315.00	-13	8,601	-0.15%
2023/03/27	9	321.72	5	323.80	316.50	4	8,485	0.05%
2023/03/24	12.1	336.86	8	335.94	325.50	4.1	8,469	0.05%
2023/03/23	13	329.85	7	327.79	334.50	6	8,363	0.07%
2023/03/22	8	326.31	4	328.13	323.50	4	8,242	0.05%
2023/03/21	33	329.23	54	328.11	325.00	-21	8,118	-0.26%
2023/03/20	18	315.44	24.2	315.78	324.50	-6.2	7,812	-0.08%
2023/03/17	50	304.09	28.3	304.74	303.50	21.8	7,499	0.29%
2023/03/16	20.2	296.12	27	295.48	296.00	-6.8	7,232	-0.09%
2023/03/15	30.2	301.71	26	302.29	295.00	4.2	7,106	0.06%
2023/03/14	11	292.41	8	292.00	289.00	3	6,909	0.04%
2023/03/13	21	287.48	21	288.10	297.00	0	6,875	0.00%
2023/03/10	12	290.58	19	291.19	291.50	-7	6,741	-0.10%
2023/03/09	43.1	296.04	33.3	296.36	295.00	9.8	6,660	0.15%
2023/03/08	13	282.00	15	283.20	283.50	-2	6,405	-0.03%
2023/03/07	14	282.86	6	282.75	281.50	8	6,414	0.12%
2023/03/06	4	285.00	11	284.14	280.50	-7	6,421	-0.11%
2023/03/03	26.2	282.54	29.1	280.97	283.00	-2.9	6,468	-0.04%
2023/03/02	15	290.53	9	289.94	287.00	6	6,412	0.09%
2023/03/01	17	285.15	25	281.76	290.00	-8	6,335	-0.13%
2023/02/24	21.2	289.02	14	285.46	283.00	7.2	6,277	0.11%
2023/02/23	19	279.85	28.3	280.02	289.50	-9.3	6,234	-0.15%
2023/02/22	15.1	268.03	7	266.43	266.50	8.1	6,186	0.13%
2023/02/21	39	282.49	44	285.70	281.50	-5	6,136	-0.08%
2023/02/20	43	272.92	58.1	274.93	280.00	-15.1	6,047	-0.25%
2023/02/17	30	257.97	29	256.97	260.00	1	5,796	0.02%
2023/02/16	14.2	248.11	12.2	249.85	252.00	2	5,679	0.03%
2023/02/15	10	236.05	18.1	238.12	235.50	-8.1	5,670	-0.14%
2023/02/14	2	247.00	7	247.07	246.00	-5	5,652	-0.09%
2023/02/13	13	252.50	2	250.50	244.00	11	5,834	0.19%
2023/02/10	22.2	249.53	20	251.60	247.00	2.2	5,986	0.04%
2023/02/09	15	266.40	11	264.64	262.00	4	5,936	0.07%
2023/02/08	8	255.31	16	259.28	268.00	-8	5,802	-0.14%
2023/02/07	3	247.00	5	246.30	244.00	-2	5,686	-0.04%
2023/02/06	11	245.91	11	246.09	245.50	0	5,694	0.00%
2023/02/03	19.1	241.76	28.6	245.69	247.50	-9.5	5,663	-0.17%
2023/02/02	20	225.38	18	227.94	233.50	2	5,633	0.04%
2023/02/01	6	213.58	5	214.48	219.00	1	5,538	0.02%
2023/01/31	2	208.00	19	206.26	210.00	-17	5,479	-0.31%
2023/01/30	1	200.50	3	200.67	201.50	-2	5,428	-0.04%
2023/01/17	0	0.00	5	187.50	187.50	-5	5,478	-0.09%
2023/01/13	5	182.90	5	184.20	183.00	0	5,575	0.00%
2023/01/11	1	188.00	4	187.25	190.00	-3	5,572	-0.05%
2023/01/10	1	187.00	2	187.50	188.00	-1	5,560	-0.02%
2023/01/09	4	186.00	1	186.00	186.50	3	5,541	0.05%
2023/01/06	2	181.00	4	180.38	182.00	-2	5,521	-0.04%
2023/01/04	2	174.00	3	175.83	176.00	-1	5,547	-0.02%
2023/01/03	4	167.75	3	172.00	174.00	1	5,563	0.02%
2022/12/30	9	167.61	8	165.81	165.00	1	5,557	0.02%
2022/12/29	3	166.00	5	166.40	168.00	-2	5,567	-0.04%
2022/12/28	7	166.86	10	166.90	166.50	-3	5,593	-0.05%
2022/12/27	1	173.00	2	172.75	172.50	-1	5,615	-0.02%
2022/12/26	2	170.75	13	170.73	170.50	-11	5,650	-0.19%
2022/12/22	4	172.63	2	175.00	170.00	2	5,695	0.04%
2022/12/21	3	172.50	0	0.00	172.00	3	5,733	0.05%
2022/12/20	10	176.35	0	0.00	172.00	10	5,756	0.17%
2022/12/19	2	179.00	3	179.67	181.50	-1	5,757	-0.02%
2022/12/16	6	180.25	2	181.75	181.00	4	5,766	0.07%
2022/12/15	19	186.82	6	186.17	186.00	13	5,749	0.23%
2022/12/14	3	184.83	4	184.13	190.50	-1	5,737	-0.02%
2022/12/13	2	185.00	2	184.50	184.50	0	5,696	0.00%
2022/12/12	4	184.50	3	186.00	186.00	1	5,677	0.02%
2022/12/09	5	188.60	3	189.67	186.50	2	5,677	0.04%
2022/12/08	2	191.75	1	188.50	187.00	1	5,682	0.02%
2022/12/07	6	189.42	4	191.25	187.50	2	5,668	0.04%
2022/12/06	9	200.22	7	201.43	195.50	2	5,611	0.04%
2022/12/05	5	214.70	3	212.17	207.00	2	5,568	0.04%
2022/12/02	24	208.65	34	209.15	209.00	-10	5,496	-0.18%
2022/12/01	23	206.07	17	206.47	206.50	6	5,505	0.11%
2022/11/30	15	202.40	15	198.20	198.00	0	5,487	0.00%
2022/11/29	16	199.22	16	199.28	199.00	0	5,520	0.00%
2022/11/28	12	205.17	19	204.63	202.00	-7	5,519	-0.13%
2022/11/25	15	208.90	30	208.48	207.50	-15	5,661	-0.27%
2022/11/24	24	210.40	26	209.67	213.50	-2	5,546	-0.04%
2022/11/23	0	0.00	1	201.50	199.00	-1	5,324	-0.02%
2022/11/22	42	201.76	33	198.68	197.00	9	5,282	0.17%
2022/11/21	21	210.38	18	207.69	207.00	3	5,187	0.06%
2022/11/18	11	197.14	42	197.74	203.00	-31	5,054	-0.61%
2022/11/17	6	190.58	7	189.50	191.00	-1	4,838	-0.02%
2022/11/16	21	182.88	24	189.41	192.50	-3	4,733	-0.06%
2022/11/15	22	175.84	21	179.60	180.50	1	4,545	0.02%
2022/11/14	13	181.23	17	180.29	179.50	-4	4,463	-0.09%
2022/11/11	17	177.50	20	177.50	175.50	-3	4,397	-0.07%
2022/11/10	22	173.50	26	172.00	171.00	-4	4,261	-0.09%
2022/11/09	54	176.01	40	177.08	177.00	14	4,222	0.33%
2022/11/08	32	175.10	35	176.57	169.00	-3	4,037	-0.07%
2022/11/07	1	162.00	4	162.98	164.50	-3	3,854	-0.08%
2022/11/04	5	158.80	0	0.00	158.00	5	3,799	0.13%
2022/11/03	8	155.94	11	155.05	159.00	-3	3,761	-0.08%
2022/11/02	14	153.64	25	153.56	155.50	-11	3,700	-0.30%
2022/11/01	19	151.50	9	150.94	153.00	10	3,633	0.28%
2022/10/31	20	145.75	20	146.70	151.00	0	3,568	0.00%
2022/10/28	22	142.70	18	143.39	139.00	4	3,427	0.12%
2022/10/27	2	138.75	7	144.00	147.00	-5	3,392	-0.15%
2022/10/26	5	137.50	0	0.00	137.50	5	3,406	0.15%
2022/10/25	22	141.52	13	143.35	140.00	9	3,459	0.26%
2022/10/24	11	154.59	12	156.13	150.50	-1	3,371	-0.03%
2022/10/21	6	146.67	4	147.50	146.00	2	3,305	0.06%
2022/10/20	0	0.00	1	153.00	153.00	-1	3,310	-0.03%
2022/10/19	2	149.75	0	0.00	148.50	2	3,323	0.06%
2022/10/18	3	149.00	3	152.50	152.50	0	3,327	0.00%
2022/10/17	2	142.25	2	145.00	149.00	0	3,405	0.00%
2022/10/14	3	143.33	5	144.30	147.50	-2	3,471	-0.06%
2022/10/13	9	140.44	7	140.29	137.50	2	3,573	0.06%
2022/10/12	18	146.44	20	144.70	145.50	-2	3,562	-0.06%
2022/10/11	15	146.30	13	146.38	146.00	2	3,607	0.06%
2022/10/06	26	160.62	26	161.25	161.00	0	3,655	0.00%
2022/10/05	5	161.80	3	158.50	158.50	2	3,665	0.05%
2022/10/04	1	159.50	1	161.00	158.50	0	3,686	0.00%
2022/10/03	6	153.08	6	155.08	153.00	0	3,673	0.00%
2022/09/30	0	0.00	3	150.83	153.00	-3	3,686	-0.08%
2022/09/29	3	147.33	12	147.33	147.00	-9	3,690	-0.24%
2022/09/28	13	148.81	0	0.00	146.00	13	3,721	0.35%
2022/09/26	19	154.74	11	156.45	149.00	8	3,792	0.21%
2022/09/23	25	162.28	4	165.50	161.50	21	3,850	0.55%
2022/09/22	4	164.13	0	0.00	166.50	4	3,904	0.10%
2022/09/21	0	0.00	10	168.50	168.50	-10	3,906	-0.26%
2022/09/20	5	169.90	27	171.06	169.00	-22	3,926	-0.56%
2022/09/19	1	170.00	0	0.00	168.50	1	3,966	0.03%
2022/09/16	4	171.00	1	172.50	170.50	3	3,991	0.08%
2022/09/15	1	177.00	0	0.00	175.50	1	4,028	0.02%
2022/09/14	3	170.00	5	169.00	174.50	-2	4,052	-0.05%
2022/09/13	2	178.00	3	177.50	176.50	-1	4,056	-0.02%
2022/09/12	13	175.04	1	177.50	175.00	12	4,086	0.29%
2022/09/08	0	0.00	2	172.00	172.50	-2	4,101	-0.05%
2022/09/07	3	171.83	3	172.50	171.00	0	4,104	0.00%
2022/09/06	18	180.17	6	182.67	178.50	12	4,071	0.29%
2022/09/05	3	191.50	7	191.07	190.00	-4	4,054	-0.10%
2022/09/02	12	205.83	10	204.50	201.00	2	4,027	0.05%
2022/09/01	23	211.20	19	209.16	205.50	4	3,975	0.10%
2022/08/30	11	198.00	11	196.59	196.50	0	3,878	0.00%
2022/08/29	5.1	195.25	5	195.70	196.00	0.1	3,916	0.00%
2022/08/26	15	212.83	16	208.00	205.00	-1	3,956	-0.03%
2022/08/25	6	212.42	6	210.50	208.00	0	4,060	0.00%
2022/08/24	1	198.50	5	199.40	198.50	-4	4,090	-0.10%
2022/08/22	5	203.50	4	200.00	200.00	1	4,201	0.02%
2022/08/19	3	210.67	7	208.64	206.00	-4	4,237	-0.09%
2022/08/18	4	208.25	14	205.89	209.00	-10	4,252	-0.24%
2022/08/17	2	206.50	2	206.50	206.50	0	4,228	0.00%
2022/08/16	10	206.30	21	205.14	205.00	-11	4,264	-0.26%
2022/08/15	19	206.58	18	207.58	210.00	1	4,273	0.02%
2022/08/12	15	193.44	3	197.50	200.00	12	4,316	0.28%
2022/08/11	20.2	187.50	17	190.03	190.00	3.2	4,317	0.07%
2022/08/10	4	185.00	5	185.60	183.00	-1	4,331	-0.02%
2022/08/09	3	188.83	3	188.00	190.50	0	4,396	0.00%
2022/08/05	6	193.92	1	195.50	193.00	5	4,787	0.10%
2022/08/04	25	189.30	25	190.22	191.50	0	4,911	0.00%
2022/08/03	25	191.00	25	189.26	189.00	0	4,892	0.00%
2022/08/02	6	193.08	26	191.54	190.50	-20	4,873	-0.41%
2022/08/01	27	206.91	7	204.93	204.00	20	4,837	0.41%
2022/07/29	7	200.71	2	201.00	201.00	5	4,791	0.10%
2022/07/28	7	200.00	8	199.31	198.00	-1	4,824	-0.02%
2022/07/27	7	201.79	7	200.57	202.00	0	4,829	0.00%
2022/07/26	23	202.24	58	199.53	199.50	-35	4,878	-0.72%
2022/07/25	7	208.29	9	209.33	210.50	-2	4,856	-0.04%
2022/07/22	39	219.45	28	216.95	213.00	11	4,860	0.23%
2022/07/21	56	216.22	61	218.64	219.00	-5	4,805	-0.10%
2022/07/20	36	212.74	27	213.70	212.50	9	4,748	0.19%
2022/07/19	4	204.75	4	205.00	203.00	0	4,654	0.00%
2022/07/18	14	208.82	9	209.56	207.50	5	4,662	0.11%
2022/07/15	26	202.13	32	205.78	206.00	-6	4,587	-0.13%
2022/07/14	15	196.97	19	199.37	201.50	-4	4,559	-0.09%
2022/07/13	3	195.33	4	195.13	194.50	-1	4,542	-0.02%
2022/07/12	17	189.32	5	188.50	191.00	12	4,551	0.26%
2022/07/11	3	199.67	1	199.00	200.50	2	4,544	0.04%
2022/07/08	10	203.20	23	204.02	202.50	-13	4,523	-0.29%
2022/07/07	12	196.42	11	197.73	199.00	1	4,484	0.02%
2022/07/06	20	196.43	10	195.10	190.50	10	4,453	0.22%
2022/07/05	33	194.44	14	194.64	198.00	19	4,428	0.43%
2022/07/04	6	197.92	3	201.00	198.00	3	4,358	0.07%
2022/07/01	4	203.50	25	197.78	192.50	-21	4,302	-0.49%
2022/06/30	51	212.36	59	210.41	209.00	-8	4,206	-0.19%
2022/06/29	21	224.33	36	226.93	227.00	-15	4,161	-0.36%
2022/06/28	25	228.40	25	227.00	227.00	0	4,153	0.00%
2022/06/27	4	232.63	3	233.67	232.50	1	4,141	0.02%
2022/06/24	5	225.10	3	223.67	221.00	2	4,098	0.05%
2022/06/23	2	221.50	4	224.00	219.50	-2	4,074	-0.05%
2022/06/22	22	229.64	24	219.23	216.50	-2	4,037	-0.05%
2022/06/21	16	232.44	11	232.86	233.00	5	3,991	0.13%
2022/06/20	21	239.62	10	235.00	235.00	11	4,000	0.27%
2022/06/17	26	257.52	6	251.92	255.50	20	3,966	0.50%
2022/06/16	1	274.50	5	275.10	257.00	-4	3,957	-0.10%
2022/06/15	7	272.14	7	270.36	269.50	0	3,963	0.00%
2022/06/14	27	271.07	17	271.50	271.50	10	3,996	0.25%
2022/06/13	21	279.98	6	274.08	274.00	15	4,007	0.37%
2022/06/10	24	298.67	34	296.78	296.50	-10	4,041	-0.25%
2022/06/09	10	304.05	11	303.14	302.00	-1	4,034	-0.02%
2022/06/08	9	309.22	3	311.50	307.00	6	4,028	0.15%
2022/06/07	0	0.00	1	302.50	302.00	-1	3,963	-0.03%
2022/06/06	12	301.08	1	306.50	297.50	11	3,947	0.28%
2022/06/02	23	313.33	20.1	310.50	303.50	2.9	3,947	0.07%
2022/06/01	5	307.30	15	308.30	321.50	-10	3,855	-0.26%
2022/05/31	1	291.50	13	291.46	292.50	-12	3,784	-0.32%
2022/05/30	7	291.14	1	291.00	291.50	6	3,790	0.16%
2022/05/27	1	278.00	62	274.75	278.50	-61	3,785	-1.61%
2022/05/26	3	272.50	2	273.75	270.00	1	3,826	0.03%
2022/05/25	1	266.50	5	268.30	273.00	-4	3,845	-0.10%
2022/05/24	17	273.94	26	267.38	264.50	-9	3,919	-0.23%
2022/05/23	21	283.88	40	281.46	277.50	-19	3,885	-0.49%
2022/05/20	24	283.40	13	279.15	278.50	11	3,894	0.28%
2022/05/19	18	271.45	20	277.58	276.00	-2	3,797	-0.05%
2022/05/18	18	274.70	25	271.58	270.00	-7	3,717	-0.19%
2022/05/17	12	271.29	12	269.83	274.50	0	3,696	0.00%
2022/05/16	32	279.06	20	274.10	265.50	12	3,666	0.33%
2022/05/13	39	281.65	40	282.50	284.00	-1	3,560	-0.03%
2022/05/12	15	263.37	23	280.54	283.00	-8	3,363	-0.24%
2022/05/11	1	250.00	0	0.00	257.50	1	3,242	0.03%
2022/05/10	13	238.04	17	246.53	250.00	-4	3,270	-0.12%
2022/05/09	9.1	242.08	9	241.67	241.00	0.1	3,308	0.00%
2022/05/06	7	245.57	9	246.56	244.00	-2	3,311	-0.06%
2022/05/05	3	266.67	4	264.75	261.00	-1	3,316	-0.03%
2022/05/04	14	261.50	12	258.33	256.00	2	3,295	0.06%
2022/05/03	23	263.00	17	264.50	264.50	6	3,295	0.18%
2022/04/29	13	252.19	13	251.69	251.00	0	3,295	0.00%
2022/04/28	26	244.00	20	246.03	247.00	6	3,425	0.18%
2022/04/27	12	231.33	31	235.95	242.00	-19	3,497	-0.54%
2022/04/26	7	248.07	3	250.00	247.50	4	3,488	0.11%
2022/04/25	19	254.21	27	252.15	251.50	-8	3,576	-0.22%
2022/04/22	119	267.88	45	267.46	268.00	74	3,585	2.06%	大買/
2022/04/21	16	277.47	24	278.67	279.00	-8	3,597	-0.22%
2022/04/20	8	276.56	7	276.21	277.50	1	3,613	0.03%
2022/04/19	17	277.06	13	272.65	270.50	4	3,630	0.11%
2022/04/18	18	275.92	26	274.46	274.50	-8	3,637	-0.22%
2022/04/15	36	270.29	46	266.98	265.00	-10	3,629	-0.28%
2022/04/14	13	284.15	10	281.50	281.50	3	3,629	0.08%
2022/04/13	3	289.00	7	286.43	289.00	-4	3,683	-0.11%
2022/04/12	3	287.33	15	286.07	285.00	-12	3,685	-0.33%
2022/04/11	21.1	296.81	21	285.50	285.50	0.1	3,670	0.00%
2022/04/08	13	310.96	23	307.83	307.50	-10	3,647	-0.27%
2022/04/07	17	318.09	11	306.00	306.00	6	3,643	0.16%
2022/04/06	15	316.00	16	318.81	319.00	-1	3,636	-0.03%
2022/04/01	16	308.28	17	316.88	321.00	-1	3,713	-0.03%
2022/03/31	12	319.50	1.5	319.17	315.00	10.5	3,702	0.28%
2022/03/30	3	324.00	3	327.00	322.50	0	3,728	0.00%
2022/03/29	2.1	320.62	3	321.50	319.50	-0.9	3,778	-0.02%
2022/03/28	1	315.00	3	319.33	319.50	-2	3,812	-0.05%
2022/03/25	25	336.02	13	336.04	330.00	12	3,875	0.31%
2022/03/24	7	333.93	2	336.50	335.00	5	3,889	0.13%
2022/03/23	3	339.33	0	0.00	335.00	3	3,921	0.08%
2022/03/22	0	0.00	16	335.75	335.50	-16	3,911	-0.41%
2022/03/21	9	334.94	4	338.00	334.00	5	3,934	0.13%
2022/03/18	12	325.00	10	329.25	331.50	2	3,965	0.05%
2022/03/17	20.1	334.51	21	336.00	335.00	-0.9	3,950	-0.02%
2022/03/16	30.1	313.89	32	315.25	315.00	-1.9	3,908	-0.05%
2022/03/15	54	314.55	36	306.15	304.00	18	3,868	0.47%
2022/03/14	17	338.94	17	333.47	333.00	0	3,819	0.00%
2022/03/11	12	339.79	12	336.83	337.00	0	3,851	0.00%
2022/03/10	12	347.25	13	347.85	348.00	-1	3,898	-0.03%
2022/03/09	3	337.00	1	339.00	335.00	2	3,975	0.05%
2022/03/08	18.1	339.05	7	340.50	338.00	11.1	3,974	0.28%
2022/03/07	109	352.46	6	349.83	345.50	103	3,956	2.60%	大買/鉅額交易
2022/03/04	11	374.64	11	375.00	372.50	0	3,946	0.00%
2022/03/03	11	382.91	11	375.45	374.50	0	4,001	0.00%
2022/03/02	29	379.10	28	379.05	377.00	1	4,005	0.02%
2022/03/01	6	382.75	21	386.57	392.00	-15	4,088	-0.37%
2022/02/25	15	356.30	16	363.13	362.00	-1	4,024	-0.02%
2022/02/24	40.1	355.42	13	358.04	343.50	27	4,005	0.68%
2022/02/23	18	379.19	17	377.53	377.00	1	3,949	0.03%
2022/02/22	3	386.00	2	388.00	376.00	1	3,991	0.03%
2022/02/21	20	389.50	30.2	396.47	397.00	-10.2	3,977	-0.26%
2022/02/18	3	385.17	2	388.75	392.00	1	4,015	0.02%
2022/02/17	12	396.00	2	397.47	390.00	10	4,078	0.24%
2022/02/16	29	405.17	23	402.11	401.50	6	4,137	0.15%
2022/02/15	12	390.96	16.1	395.19	395.00	-4.1	4,200	-0.10%
2022/02/14	26.1	380.24	19	377.76	377.50	7.1	4,226	0.17%
2022/02/11	21	391.26	19	390.71	391.00	2	4,311	0.05%
2022/02/10	25.1	402.59	6	399.08	396.50	19.1	4,501	0.42%
2022/02/09	18	407.39	4.1	414.09	410.00	14	4,517	0.31%
2022/02/08	10	401.65	9	401.44	400.50	1	4,537	0.02%
2022/02/07	8	393.19	5	398.80	394.00	3	4,614	0.07%
2022/01/26	23.2	399.95	18	398.28	395.00	5.2	4,811	0.11%
2022/01/25	16.1	405.43	13.1	396.83	396.00	3.1	4,972	0.06%
2022/01/24	24	399.15	23	406.52	410.00	1	5,086	0.02%
2022/01/21	36	413.81	3	422.50	405.00	33	5,152	0.64%
2022/01/20	17	444.09	10	444.25	445.00	7	5,258	0.13%
2022/01/19	15.1	431.15	16	428.34	428.00	-0.9	5,345	-0.02%
2022/01/18	16.2	441.08	9	438.78	435.50	7.2	5,508	0.13%
2022/01/17	15	411.93	22	414.32	414.50	-7	5,637	-0.12%
2022/01/14	21	409.86	12	411.46	411.50	9	5,954	0.15%
2022/01/13	21.1	426.38	16	422.19	422.00	5.1	6,140	0.08%
2022/01/12	16	421.88	20	431.03	433.00	-4	6,196	-0.06%
2022/01/11	115.1	433.62	4	438.00	430.00	111.1	6,247	1.78%	大買/鉅額交易
2022/01/10	14	435.86	34	443.13	445.00	-20	6,396	-0.31%
2022/01/07	78	448.59	23.4	436.94	436.00	54.6	6,406	0.85%
2022/01/06	85	455.75	16	452.10	455.00	69	6,392	1.08%
2022/01/05	24	483.33	11	476.59	476.00	13	6,362	0.20%
2022/01/04	1	487.97	1	487.00	481.50	0	6,387	0.00%
2022/01/03	2	485.85	4	493.38	483.00	-2	6,446	-0.03%
2021/12/30	11	498.05	10	497.00	499.00	1	6,486	0.02%
2021/12/29	2.1	505.94	2	500.50	501.00	0.1	6,522	0.00%
2021/12/28	20	515.65	19	510.87	502.00	1	6,586	0.02%
2021/12/27	1	495.00	10	498.00	500.00	-9	6,527	-0.14%
2021/12/24	0	0.00	10	494.00	496.00	-10	6,566	-0.15%
2021/12/23	20.1	498.58	17	499.79	499.00	3.1	6,585	0.05%
2021/12/22	13	496.81	3	491.17	487.00	10	6,636	0.15%
2021/12/21	8	476.32	25	490.39	490.50	-17	6,667	-0.26%
2021/12/20	25	479.16	15	471.60	471.00	10	6,630	0.15%
2021/12/17	25	484.32	13	481.31	480.50	12	6,627	0.18%
2021/12/16	4	497.38	2	500.50	496.00	2	6,603	0.03%
2021/12/15	15.1	490.59	208.2	492.19	493.00	-193.1	6,624	-2.91%	大賣/鉅額交易
2021/12/14	20	496.08	5	485.70	481.00	15	6,610	0.23%
2021/12/13	12	514.17	55	504.25	503.00	-43	6,625	-0.65%
2021/12/10	12	510.42	12	512.42	513.00	0	6,655	0.00%
2021/12/09	10	514.70	4	517.50	510.00	6	6,733	0.09%
2021/12/08	4	517.25	37	519.59	514.00	-33	6,765	-0.49%
2021/12/07	36.2	526.96	29	528.69	513.00	7.2	6,754	0.11%
2021/12/06	20	536.20	15	535.53	530.00	5	6,728	0.07%
2021/12/03	28	529.36	73.4	530.83	546.00	-45.4	6,669	-0.68%
2021/12/02	3.2	514.94	23	511.91	511.00	-19.8	6,555	-0.30%
2021/12/01	15	511.53	16	515.63	520.00	-1	6,539	-0.02%
2021/11/30	18.1	518.56	17	513.71	507.00	1.1	6,554	0.02%
2021/11/29	26	487.69	30	501.35	511.00	-4	6,550	-0.06%
2021/11/26	5	496.30	8	495.13	492.00	-3	6,532	-0.05%
2021/11/25	16.1	488.86	9	501.61	500.00	7.1	6,510	0.11%
2021/11/24	13.1	517.51	5	513.00	512.00	8.1	6,396	0.13%
2021/11/23	10.1	520.68	17.1	521.29	515.00	-7	6,404	-0.11%
2021/11/22	72.2	513.06	11.1	513.23	512.00	61.1	6,408	0.95%
2021/11/19	39.1	524.77	4	535.97	520.00	35.1	6,369	0.55%
2021/11/18	6	542.00	60	551.23	537.00	-54	6,323	-0.85%
2021/11/17	7	535.00	12	531.25	532.00	-5	6,279	-0.08%
2021/11/16	10	549.30	10	548.20	539.00	0	6,234	0.00%
2021/11/15	8.1	561.85	15	563.93	553.00	-6.9	6,192	-0.11%
2021/11/12	20	556.90	61	556.23	550.00	-41	6,132	-0.67%
2021/11/11	8	547.50	39	550.64	538.00	-31	6,053	-0.51%
2021/11/10	14	536.57	23	539.70	535.00	-9	5,973	-0.15%
2021/11/09	15	532.80	57.1	553.13	547.00	-42.1	5,878	-0.72%
2021/11/08	12.2	514.67	11	512.18	513.00	1.2	5,742	0.02%
2021/11/05	9	517.11	8	526.88	510.00	1	5,728	0.02%
2021/11/04	7	543.71	19	539.16	516.00	-12	5,737	-0.21%
2021/11/03	9	538.93	10.2	538.73	540.00	-1.2	5,727	-0.02%
2021/11/02	15.2	584.26	14	579.29	575.00	1.2	5,537	0.02%
2021/11/01	9	577.00	16.2	577.93	591.00	-7.2	5,400	-0.13%
2021/10/29	10	542.00	5	540.80	538.00	5	5,328	0.09%
2021/10/28	12.1	547.26	11.4	543.93	544.00	0.7	5,205	0.01%
2021/10/27	13	516.17	17.5	515.60	532.00	-4.5	4,986	-0.09%
2021/10/26	23	497.30	16	498.78	484.50	7	4,843	0.14%
2021/10/25	24	505.31	43	504.87	504.00	-19	4,700	-0.40%
2021/10/22	56.2	467.15	51	467.78	485.00	5.2	4,543	0.11%
2021/10/21	9	434.35	39.2	439.93	445.50	-30.1	4,271	-0.71%
2021/10/20	6	397.08	11	399.00	405.00	-5	4,118	-0.12%
2021/10/19	6.1	386.71	7.4	388.00	391.50	-1.4	4,153	-0.03%
2021/10/18	51.1	384.08	9	399.67	377.50	42.1	4,151	1.01%
2021/10/06	7	752.71	7	750.43	750.00	0	4,104	0.00%
2021/10/05	2	740.89	4	736.25	736.00	-2	4,111	-0.05%
2021/10/04	13.2	732.20	11	749.82	707.00	2.2	4,085	0.05%
2021/10/01	13	743.92	11	742.73	745.00	2	4,049	0.05%
2021/09/30	7.6	746.73	10.1	753.96	766.00	-2.5	4,011	-0.06%
2021/09/29	12	758.17	8.1	775.43	733.00	3.9	3,958	0.10%
2021/09/28	5	798.00	4.3	803.14	804.00	0.7	3,923	0.02%
2021/09/27	5	778.40	10	786.50	791.00	-5	3,890	-0.13%
2021/09/24	4.1	761.00	5	771.40	754.00	-0.9	3,817	-0.02%
2021/09/23	5	758.20	13	761.46	761.00	-8	3,792	-0.21%
2021/09/22	12.1	742.23	6	747.17	737.00	6.1	3,759	0.16%
2021/09/17	17	732.35	29.1	738.74	758.00	-12.1	3,732	-0.32%
2021/09/16	13	708.46	22.1	715.17	718.00	-9.1	3,622	-0.25%
2021/09/15	2	679.00	3	683.33	692.00	-1	3,558	-0.03%
2021/09/14	3	687.00	6	686.17	679.00	-3	3,558	-0.08%
2021/09/13	1	682.00	1	688.00	672.00	0	3,550	0.00%
2021/09/10	9	693.22	16	693.88	686.00	-7	3,551	-0.20%
2021/09/09	5	672.20	8	673.25	680.00	-3	3,528	-0.09%
2021/09/08	4	675.25	6	677.33	671.00	-2	3,512	-0.06%
2021/09/07	5	678.80	4	675.35	663.00	1	3,469	0.03%
2021/09/06	17	673.42	15	679.33	687.00	2	3,473	0.06%
2021/09/03	2	662.50	4.2	658.52	676.00	-2.2	3,424	-0.06%
2021/09/02	4	625.75	8	623.00	615.00	-4	3,410	-0.12%
2021/09/01	2	632.00	2.1	628.66	632.00	-0.1	3,427	0.00%
2021/08/31	7	612.86	6	613.83	612.00	1	3,422	0.03%
2021/08/30	3	613.67	2	613.00	604.00	1	3,431	0.03%
2021/08/27	3	617.00	2	609.50	610.00	1	3,449	0.03%
2021/08/26	3	630.00	4	631.25	620.00	-1	3,461	-0.03%
2021/08/25	4	613.25	2	598.00	624.00	2	3,425	0.06%
2021/08/24	11	614.45	47	609.49	606.00	-36	3,396	-1.06%
2021/08/23	7	610.57	9	614.78	617.00	-2	3,386	-0.06%
2021/08/20	12	594.17	18	590.39	586.00	-6	3,370	-0.18%
2021/08/19	12.2	604.28	5	605.20	581.00	7.2	3,359	0.21%
2021/08/18	36.1	587.52	11.1	593.17	632.00	25	3,387	0.74%
2021/08/17	16	610.63	4	606.00	585.00	12	3,426	0.35%
2021/08/16	7	613.14	6	612.83	608.00	1	3,472	0.03%
2021/08/13	2.2	648.09	0	0.00	634.00	2.2	3,523	0.06%
2021/08/12	4.2	669.62	5	674.40	664.00	-0.8	3,550	-0.02%
2021/08/11	8.5	667.41	1	662.00	653.00	7.5	3,633	0.21%
2021/08/10	1	709.00	1	715.00	700.00	0	3,653	0.00%
2021/08/09	11	744.27	11	745.18	719.00	0	3,692	0.00%
2021/08/06	4	747.00	4	748.25	740.00	0	3,707	0.00%
2021/08/05	4	745.00	4	741.00	756.00	0	3,775	0.00%
2021/08/04	15	764.13	10	755.10	743.00	5	3,898	0.13%
2021/08/03	9	783.33	11.2	786.01	794.00	-2.2	3,848	-0.06%
2021/08/02	5	760.40	20	774.20	778.00	-15	3,836	-0.39%
2021/07/30	10	732.50	19.2	734.73	730.00	-9.2	3,795	-0.24%
2021/07/29	14	667.79	30.2	682.76	715.00	-16.2	3,754	-0.43%
2021/07/28	34	664.15	18	668.83	650.00	16	3,760	0.43%
2021/07/27	13	735.15	10.1	728.25	709.00	2.9	3,771	0.08%
2021/07/26	13	724.85	8	714.50	715.00	5	3,744	0.13%
2021/07/23	5	715.60	2	712.50	713.00	3	3,842	0.08%
2021/07/22	12	729.58	13	731.08	723.00	-1	3,839	-0.03%
2021/07/21	12	726.33	28.1	728.98	716.00	-16.1	3,835	-0.42%
2021/07/20	30.2	738.66	3.1	746.42	708.00	27.1	3,804	0.71%
2021/07/19	2	769.00	5.1	772.90	773.00	-3.1	3,759	-0.08%
2021/07/16	28	765.07	10	769.90	754.00	18	3,760	0.48%
2021/07/15	9	758.33	15.2	772.61	768.00	-6.2	3,722	-0.17%
2021/07/14	9.2	716.61	6	720.83	740.00	3.2	3,656	0.09%
2021/07/13	3	720.67	45.1	724.47	739.00	-42.1	3,640	-1.16%
2021/07/12	2	642.00	3	640.33	672.00	-1	3,544	-0.03%
2021/07/09	1	612.12	0	0.00	611.00	1	3,524	0.03%
2021/07/08	0	0.00	1	634.00	630.00	-1	3,561	-0.03%
2021/07/07	3.1	630.35	3	629.33	631.00	0.1	3,607	0.00%
2021/07/06	1	642.00	0	0.00	640.00	1	3,691	0.03%
2021/07/05	0.1	656.00	1	660.00	660.00	-0.9	3,765	-0.02%
2021/07/02	5	612.60	5	616.20	632.00	0	3,784	0.00%
2021/06/29	2	641.50	11	636.73	624.00	-9	3,955	-0.23%
2021/06/28	11	619.36	0	0.00	639.00	11	4,023	0.27%
2021/06/23	1	647.00	1	639.00	639.00	0	4,489	0.00%
2021/06/22	3.1	652.40	2	666.00	621.00	1.1	4,534	0.03%
2021/06/21	3.1	657.65	1	656.00	651.00	2.1	4,574	0.05%
2021/06/18	2.1	686.69	11	678.18	671.00	-8.9	4,639	-0.19%
2021/06/17	15	670.00	2	673.50	675.00	13	4,711	0.28%
2021/06/16	5	676.20	0	0.00	668.00	5	4,814	0.10%
2021/06/15	31	689.19	7.1	683.40	694.00	23.9	4,953	0.48%
2021/06/11	14	669.21	21	669.29	658.00	-7	5,107	-0.14%
2021/06/10	2	667.50	7	663.00	663.00	-5	5,129	-0.10%
2021/06/09	10.1	660.84	16	665.81	650.00	-5.9	5,196	-0.11%
2021/06/08	7	679.71	4	679.50	670.00	3	5,289	0.06%
2021/06/07	2	676.00	1	692.00	695.00	1	5,344	0.02%
2021/06/04	8	697.50	8	701.38	691.00	0	5,394	0.00%
2021/06/03	3	694.67	6	705.00	720.00	-3	5,445	-0.06%
2021/06/02	13.1	716.34	3	717.67	693.00	10.1	5,515	0.18%
2021/06/01	4	726.50	6	727.17	713.00	-2	5,559	-0.04%
2021/05/31	5	723.80	4	736.50	716.00	1	5,591	0.02%
2021/05/28	10	705.60	9	705.33	695.00	1	5,615	0.02%
2021/05/27	8	686.75	4	693.75	698.00	4	5,669	0.07%
2021/05/26	20.1	698.78	15	703.93	696.00	5.1	5,707	0.09%
2021/05/25	10	672.20	18	672.44	690.00	-8	5,688	-0.14%
2021/05/24	13	602.00	18	612.57	634.00	-5	5,642	-0.09%
2021/05/21	21	607.71	22	606.14	603.00	-1	5,628	-0.02%
2021/05/20	9	574.78	12	580.17	588.00	-3	5,626	-0.05%
2021/05/19	21.1	571.90	31	568.16	575.00	-9.9	5,660	-0.17%
2021/05/18	14	553.43	18	551.94	569.00	-4	5,717	-0.07%
2021/05/17	44.1	533.83	31	536.13	518.00	13.1	5,778	0.23%
2021/05/14	35	598.72	39	600.15	573.00	-4	5,769	-0.07%
2021/05/13	21	613.76	18	609.33	592.00	3	5,787	0.05%
2021/05/12	34	614.00	31	608.48	626.00	3	5,816	0.05%
2021/05/11	15	630.40	11.1	634.99	600.00	3.9	5,804	0.07%
2021/05/10	14	658.71	13	654.31	664.00	1	5,907	0.02%
2021/05/07	8	635.25	8.1	630.70	656.00	-0.1	6,009	0.00%
2021/05/06	12.1	612.91	12	601.50	609.00	0.1	6,149	0.00%
2021/05/05	21	631.86	22	629.45	614.00	-1	6,228	-0.02%
2021/05/04	14	648.86	16	651.56	639.00	-2	6,308	-0.03%
2021/05/03	19	728.15	11	733.27	699.00	8	6,363	0.13%
2021/04/29	10	797.29	11	787.73	776.00	-1	6,483	-0.02%
2021/04/28	6	752.83	5.1	753.18	752.00	0.9	6,534	0.01%
2021/04/27	6.1	742.12	8	744.13	743.00	-1.9	6,618	-0.03%
2021/04/26	7	752.86	7	750.00	735.00	0	6,656	0.00%
2021/04/23	6	733.85	19	736.05	747.00	-13	6,723	-0.19%
2021/04/22	29	740.07	18	736.67	726.00	11	6,844	0.16%
2021/04/21	11	713.73	11	717.36	725.00	0	6,931	0.00%
2021/04/20	10.1	721.76	9	719.44	715.00	1.1	6,989	0.02%
2021/04/19	22	712.00	22	715.50	721.00	0	7,033	0.00%
2021/04/16	9	756.44	8	739.50	731.00	1	7,048	0.01%
2021/04/15	32	762.38	23	756.65	750.00	9	7,108	0.13%
2021/04/14	19	724.42	19	739.63	756.00	0	7,234	0.00%
2021/04/13	8.1	761.43	9	776.89	736.00	-1	7,384	-0.01%
2021/04/12	22	762.00	28	763.50	750.00	-6	7,378	-0.08%
2021/04/09	29.1	827.36	9.1	833.28	792.00	20	7,328	0.27%
2021/04/08	8	871.75	14	872.64	880.00	-6	7,242	-0.08%
2021/04/07	19	880.84	17	879.59	872.00	2	7,215	0.03%
2021/04/06	23.1	906.42	24	913.50	886.00	-1	7,193	-0.01%
2021/04/01	17.1	882.66	29	883.69	879.00	-12	7,169	-0.17%
2021/03/31	18.1	882.71	30	885.50	870.00	-12	7,138	-0.17%
2021/03/30	28	909.25	27	912.30	905.00	1	7,063	0.01%
2021/03/29	35	871.03	145	879.86	889.00	-110	6,964	-1.58%	大賣/鉅額交易
2021/03/26	109	845.75	44	852.52	872.00	65	6,769	0.96%	大買/
2021/03/25	16	787.13	23	784.26	793.00	-7	6,581	-0.11%
2021/03/24	20	775.80	9	773.44	777.00	11	6,527	0.17%
2021/03/23	19	771.37	10	775.50	774.00	9	6,484	0.14%
2021/03/22	37	788.54	18	780.17	766.00	19	6,448	0.29%
2021/03/19	22	791.27	22.1	791.94	780.00	-0.1	6,378	0.00%
2021/03/18	44	848.73	41.1	839.93	818.00	2.9	6,278	0.05%
2021/03/17	36.1	812.08	70	823.27	847.00	-33.9	6,144	-0.55%
2021/03/16	26	779.96	15	778.33	770.00	11	5,955	0.18%
2021/03/15	17	791.82	30	793.37	778.00	-13	5,936	-0.22%
2021/03/12	40	774.08	42.1	776.39	781.00	-2.1	5,865	-0.04%
2021/03/11	13	708.54	18	720.83	743.00	-5	5,754	-0.09%
2021/03/10	18	685.00	16	682.56	676.00	2	5,705	0.04%
2021/03/09	20	660.55	20	661.70	673.00	0	5,667	0.00%
2021/03/08	20	670.95	29	672.59	654.00	-9	5,646	-0.16%
2021/03/05	12	635.08	11	638.70	653.00	1	5,621	0.02%
2021/03/04	17	639.59	7	644.86	636.00	10	5,672	0.18%
2021/03/03	26	642.15	17	641.18	648.00	9	5,672	0.16%
2021/03/02	19	673.84	18	680.50	646.00	1	5,630	0.02%
2021/02/26	7	667.86	93	671.61	662.00	-86	5,618	-1.53%
2021/02/25	17	712.71	18	714.67	704.00	-1	5,615	-0.02%
2021/02/24	24	735.79	32	718.66	707.00	-8	5,727	-0.14%
2021/02/23	9	749.22	10	745.40	742.00	-1	5,844	-0.02%
2021/02/22	24	772.17	30	769.13	760.00	-6	5,942	-0.10%
2021/02/19	21	757.05	16	758.19	750.00	5	5,908	0.09%
2021/02/18	47	774.23	38.1	780.24	770.00	9	5,889	0.15%
2021/02/17	36	730.42	37	730.30	747.00	-1	5,819	-0.02%
2021/02/05	11	700.91	26	700.19	686.00	-15	5,745	-0.26%
2021/02/04	13	692.62	12	691.92	694.00	1	5,759	0.02%
2021/02/03	29	701.14	31	705.32	694.00	-2	5,733	-0.03%
2021/02/02	27	689.81	32	693.44	698.00	-5	5,688	-0.09%
2021/02/01	25	653.04	22	657.45	658.00	3	5,639	0.05%
2021/01/29	22	697.77	21	695.67	669.00	1	5,574	0.02%
2021/01/28	29	718.07	29	726.93	681.00	0	5,451	0.00%
2021/01/27	19	687.16	33	700.55	724.00	-14	5,249	-0.27%
2021/01/26	10	687.90	6	697.50	659.00	4	5,115	0.08%
2021/01/25	25.1	729.90	28	729.07	703.00	-2.9	4,995	-0.06%
2021/01/22	109	742.86	52	727.94	750.00	57	4,872	1.17%	大買/
2021/01/21	14	640.79	28	651.46	682.00	-14	4,712	-0.30%
2021/01/20	19	604.53	20	599.25	620.00	-1	4,559	-0.02%
2021/01/19	10	638.90	10	629.40	625.00	0	4,498	0.00%
2021/01/18	10.1	618.64	12	625.50	629.00	-1.9	4,433	-0.04%
2021/01/15	23	631.65	36	636.47	612.00	-13	4,334	-0.30%
2021/01/14	33	619.24	38	624.29	638.00	-5	4,174	-0.12%
2021/01/13	27	560.33	57.1	563.04	583.00	-30.1	4,006	-0.75%
2021/01/12	6	536.33	40.2	535.60	530.00	-34.2	3,913	-0.87%
2021/01/11	21	521.86	18	524.67	530.00	3	3,853	0.08%
2021/01/08	29.1	505.76	30	507.70	497.50	-0.9	3,790	-0.02%
2021/01/07	68.2	486.26	35	480.10	495.00	33.2	3,705	0.90%
2021/01/06	24	466.17	42	467.69	479.50	-18	3,575	-0.50%
2021/01/05	8	438.50	5	440.10	437.00	3	3,391	0.09%
2021/01/04	2	442.50	5.1	437.65	432.00	-3.1	3,375	-0.09%
2020/12/30	3	429.17	4.1	429.75	432.00	-1.1	3,403	-0.03%
2020/12/29	3	425.33	2	421.50	424.00	1	3,400	0.03%
2020/12/28	8	428.31	7	429.57	427.50	1	3,397	0.03%
2020/12/25	11	402.32	1	404.50	405.00	10	3,351	0.30%
2020/12/24	0	0.00	1	389.50	393.00	-1	3,351	-0.03%
2020/12/23	14	391.79	3	393.00	399.50	11	3,389	0.32%
2020/12/22	6	386.75	11	384.64	379.50	-5	3,453	-0.14%
2020/12/18	2	402.00	2	401.75	390.50	0	3,574	0.00%
2020/12/17	1	408.00	0	0.00	397.50	1	3,627	0.03%
2020/12/16	4	412.63	4	415.25	407.50	0	3,731	0.00%
2020/12/15	1	392.50	1	398.00	389.50	0	3,794	0.00%
2020/12/14	1	410.00	3	403.33	397.50	-2	3,829	-0.05%
2020/12/11	0	0.00	1	426.50	409.00	-1	3,941	-0.03%
2020/12/10	10	418.00	12	419.54	420.00	-2	3,969	-0.05%
2020/12/09	10	434.80	12	434.50	425.00	-2	4,058	-0.05%
2020/12/08	8	416.56	7	417.64	430.00	1	4,043	0.02%
2020/12/07	6	414.17	4	417.00	413.50	2	4,044	0.05%
2020/12/04	17.1	413.05	7	413.57	408.00	10.1	4,049	0.25%
2020/12/03	13.1	423.61	10	418.10	416.00	3.1	4,058	0.08%
2020/12/02	22	424.30	25	426.08	429.00	-3	4,060	-0.07%
2020/12/01	15	440.17	6	436.08	426.00	9	4,052	0.22%
2020/11/30	16	449.41	11	452.23	456.00	5	4,005	0.12%
2020/11/27	12	425.33	17.1	428.27	436.00	-5.1	3,909	-0.13%
2020/11/26	6	418.17	7	421.00	423.50	-1	3,889	-0.03%
2020/11/25	12.1	417.44	29.1	416.42	412.00	-17	3,879	-0.44%
2020/11/24	5.1	428.04	13	434.77	423.00	-7.9	3,898	-0.20%
2020/11/23	22	444.09	39.1	443.03	430.50	-17.1	3,863	-0.44%
2020/11/20	9.1	420.38	51	412.09	430.00	-41.9	3,732	-1.12%
2020/11/19	22	385.80	36	386.65	392.50	-14	3,611	-0.39%
2020/11/18	3	367.33	7	367.21	370.50	-4	3,550	-0.11%
2020/11/17	3	368.00	4	369.38	358.00	-1	3,563	-0.03%
2020/11/16	10	366.85	22	367.82	371.50	-12	3,583	-0.33%
2020/11/13	5	347.60	13	351.04	356.50	-8	3,617	-0.22%
2020/11/12	3	356.83	7	357.57	345.00	-4	3,616	-0.11%
2020/11/11	9	342.50	5	345.00	340.50	4	3,598	0.11%
2020/11/10	8	341.56	7	344.00	331.50	1	3,596	0.03%
2020/11/09	10	350.35	16	348.06	358.50	-6	3,548	-0.17%
2020/11/06	4	335.38	14	332.79	326.00	-10	3,483	-0.29%
2020/11/05	8	314.50	9	314.00	315.00	-1	3,456	-0.03%
2020/11/04	0	0.00	7	305.71	310.00	-7	3,451	-0.20%
2020/11/03	3	304.00	10	303.50	303.50	-7	3,479	-0.20%
2020/10/28	1	311.50	1	313.00	304.00	0	3,671	0.00%
2020/10/27	5	303.70	16	299.44	314.50	-11	3,754	-0.29%
2020/10/26	2	310.00	1	312.50	303.00	1	3,855	0.03%
2020/10/23	4	313.50	0	0.00	317.00	4	3,915	0.10%
2020/10/22	2	314.50	7	316.43	312.00	-5	3,971	-0.13%
2020/10/21	0	0.00	1	316.00	315.50	-1	4,024	-0.02%
2020/10/19	7	308.50	7	310.00	317.50	0	4,122	0.00%
2020/10/16	5	313.20	5	316.20	310.00	0	4,180	0.00%
2020/10/15	2	323.50	1	326.00	323.00	1	4,264	0.02%
2020/10/14	2	336.00	3	331.17	324.00	-1	4,365	-0.02%
2020/10/13	1	331.00	5	328.60	330.00	-4	4,424	-0.09%
2020/10/12	1	341.00	2	331.00	331.00	-1	4,528	-0.02%
2020/10/08	4	342.75	1	346.00	337.50	3	4,608	0.07%
2020/10/07	4	337.00	3	338.17	341.00	1	4,665	0.02%
2020/10/06	1	344.50	1	339.00	332.00	0	4,726	0.00%
2020/10/05	2	328.25	2	330.25	335.00	0	4,736	0.00%
2020/09/30	12	324.75	3	319.67	329.00	9	4,711	0.19%
2020/09/29	3	327.67	2	330.50	321.50	1	4,685	0.02%
2020/09/28	5	335.00	6	333.92	327.00	-1	4,649	-0.02%
2020/09/25	1	326.50	3	344.17	333.50	-2	4,594	-0.04%
2020/09/24	2	347.75	5	350.70	342.00	-3	4,515	-0.07%
2020/09/23	22	365.52	2	368.25	360.00	20	4,459	0.45%
2020/09/22	1	376.00	1.3	366.35	357.00	-0.3	4,378	-0.01%
2020/09/21	1	392.00	1	386.00	385.00	0	4,312	0.00%
2020/09/18	25	373.30	4	368.63	375.00	21	4,200	0.50%
2020/09/16	14.3	360.34	15	361.00	354.00	-0.7	4,166	-0.02%
2020/09/15	9	344.50	3	342.83	342.50	6	4,139	0.14%
2020/09/14	9	336.56	9	339.44	352.00	0	4,083	0.00%
2020/09/11	3	321.00	2	319.00	326.00	1	3,975	0.03%
2020/09/10	0	0.00	3	328.33	315.00	-3	3,934	-0.08%
2020/09/08	7	323.71	6	319.33	317.00	1	3,867	0.03%
2020/09/07	3	315.33	1	316.00	312.00	2	3,822	0.05%
2020/09/04	6	319.25	5	319.90	323.50	1	3,791	0.03%
2020/09/03	2	316.00	2	318.00	316.00	0	3,744	0.00%
2020/09/01	5	325.70	5	324.10	320.00	0	3,701	0.00%
2020/08/31	2	319.50	5	316.60	316.00	-3	3,770	-0.08%
2020/08/28	6	320.50	5	315.50	324.50	1	3,975	0.03%
2020/08/27	3	318.17	2	323.50	308.00	1	4,101	0.02%
2020/08/26	3	320.17	3	319.50	321.50	0	4,095	0.00%
2020/08/25	4	328.63	4	329.50	329.50	0	4,121	0.00%
2020/08/24	10	340.85	5	339.20	336.00	5	4,121	0.12%
2020/08/21	5	307.30	11	312.55	326.00	-6	4,064	-0.15%
2020/08/20	6	310.08	5	311.80	296.50	1	4,046	0.02%
2020/08/19	27	327.69	25	323.88	327.50	2	3,998	0.05%
2020/08/18	9	341.28	7	338.21	332.00	2	3,930	0.05%
2020/08/17	14	383.29	10	380.30	368.50	4	3,923	0.10%
2020/08/14	4	380.75	4	383.63	396.00	0	3,926	0.00%
2020/08/12	4	393.50	2	396.50	385.50	2	3,925	0.05%
2020/08/11	2	409.50	5	413.30	392.00	-3	3,918	-0.08%
2020/08/10	14	452.21	7	446.93	436.50	7	3,890	0.18%
2020/08/07	6	462.83	12	466.13	442.50	-6	3,908	-0.15%
2020/08/06	19	471.47	26	474.40	452.50	-7	3,889	-0.18%
2020/08/05	8	443.75	10	445.55	451.00	-2	3,848	-0.05%
2020/08/04	9	441.06	15	443.50	436.50	-6	3,860	-0.16%
2020/08/03	21	450.40	29	450.14	434.00	-8	3,870	-0.21%
2020/07/31	19	447.11	30	445.57	444.50	-11	3,846	-0.29%
2020/07/30	13	428.77	20	432.05	436.50	-7	3,767	-0.19%
2020/07/29	7	381.86	11	380.86	410.50	-4	3,650	-0.11%
2020/07/28	6	399.08	7	392.64	373.50	-1	3,960	-0.03%
2020/07/27	4	399.38	6	404.75	409.00	-2	4,160	-0.05%
2020/07/24	3	406.33	4	408.25	405.00	-1	4,314	-0.02%
2020/07/23	9	427.17	12	430.33	421.50	-3	4,535	-0.07%
2020/07/22	17	421.38	21	420.52	426.50	-4	4,728	-0.08%
2020/07/21	20	408.23	15	408.23	409.00	5	4,850	0.10%
2020/07/20	19	368.37	17	369.00	383.00	2	4,981	0.04%
2020/07/17	7	394.36	4	396.88	372.50	3	5,000	0.06%
2020/07/16	20	392.80	19	395.55	413.50	1	4,993	0.02%
2020/07/15	51	405.03	14	430.00	394.50	37	4,923	0.75%
2020/07/14	16	485.22	15	489.40	436.50	1	4,931	0.02%
2020/07/13	11	462.50	11	459.36	485.00	0	4,890	0.00%
2020/07/10	1	452.50	0	0.00	441.00	1	4,899	0.02%
2020/07/09	0	0.00	1	474.00	490.00	-1	4,924	-0.02%
2020/07/07	1	500.00	0	0.00	495.00	1	5,062	0.02%
2020/07/03	0	0.00	1	495.00	507.00	-1	5,240	-0.02%
2020/07/02	0	0.00	4	462.00	462.00	-4	5,296	-0.08%
2020/07/01	7	424.43	0.1	420.50	420.00	6.9	5,353	0.13%
2020/06/30	24	404.50	0	0.00	404.50	24	5,367	0.45%
2020/06/29	37	495.22	3	496.50	449.00	34	5,387	0.63%
2020/06/24	9	482.39	0	0.00	498.50	9	5,415	0.17%
2020/06/23	11	447.00	68	448.48	453.50	-57	5,529	-1.03%
2020/06/22	14	395.96	29	394.55	412.50	-15	5,502	-0.27%
2020/06/18	0	0.00	2	338.00	341.00	-2	5,510	-0.04%
2020/06/17	1	317.00	2	326.50	328.00	-1	5,531	-0.02%
2020/06/16	7	311.50	0	0.00	308.00	7	5,611	0.12%
2020/06/15	12	313.17	0	0.00	303.00	12	5,644	0.21%
2020/06/12	3	292.00	2	284.00	298.00	1	5,710	0.02%
2020/06/11	4	296.13	2	302.00	280.00	2	5,791	0.03%
2020/06/09	1	283.00	1	284.00	284.00	0	5,953	0.00%
2020/06/08	0	0.00	1	283.00	283.00	-1	6,057	-0.02%
2020/06/05	7	275.71	5	277.80	271.50	2	6,129	0.03%
2020/06/04	21.1	285.75	23	286.85	286.50	-1.9	6,105	-0.03%
2020/06/03	29	261.72	27	266.70	273.50	2	5,949	0.03%
2020/06/02	2	242.50	9	248.44	249.00	-7	5,800	-0.12%
2020/06/01	1	213.50	5	215.30	226.50	-4	5,834	-0.07%
2020/05/29	9	207.94	6	207.50	206.00	3	5,830	0.05%
2020/05/28	0	0.00	2	211.25	215.00	-2	5,847	-0.03%
2020/05/27	6	209.75	7	208.29	205.50	-1	5,907	-0.02%
2020/05/26	3	211.67	1	219.50	207.00	2	5,975	0.03%
2020/05/25	16	206.09	4	212.13	214.00	12	6,207	0.19%
2020/05/22	4	211.75	2	216.00	207.00	2	6,265	0.03%
2020/05/21	13	211.77	32	209.78	215.00	-19	6,264	-0.30%
2020/05/20	2	218.50	1	219.50	216.50	1	6,313	0.02%
2020/05/19	4	221.75	4	224.25	216.00	0	6,431	0.00%
2020/05/18	5	232.60	2	229.75	223.00	3	6,386	0.05%
2020/05/15	1	226.00	1	231.00	238.00	0	6,413	0.00%
2020/05/14	4	224.63	4	230.50	226.00	0	6,430	0.00%
2020/05/13	0	0.00	1	215.00	219.50	-1	6,444	-0.02%
2020/05/12	2	205.50	1	203.00	212.00	1	6,472	0.02%
2020/05/11	3	190.33	20	189.68	207.50	-17	6,477	-0.26%
2020/05/08	6	219.08	3	237.33	197.00	3	6,490	0.05%
2020/05/07	0	0.00	2	210.00	218.50	-2	6,493	-0.03%
2020/05/05	4	197.13	2	199.50	194.00	2	6,543	0.03%
2020/05/04	15	203.63	21	202.90	195.00	-6	6,577	-0.09%
2020/04/30	5	189.00	21	189.29	195.00	-16	6,222	-0.26%
2020/04/29	7	175.36	17	170.21	177.50	-10	6,001	-0.17%
2020/04/28	13	166.46	12	165.96	167.50	1	5,858	0.02%
2020/04/27	16	152.03	17	152.24	159.50	-1	5,622	-0.02%
2020/04/24	23	141.72	27	142.43	145.00	-4	5,461	-0.07%
2020/04/23	10	131.75	9	131.89	134.00	1	5,351	0.02%
2020/04/22	18	123.75	19	123.08	129.50	-1	5,160	-0.02%
2020/04/21	3	121.33	0	0.00	118.00	3	5,121	0.06%
2020/04/20	14	123.11	4	123.13	124.00	10	5,082	0.20%
2020/04/17	1	126.00	4	124.50	126.00	-3	5,033	-0.06%
2020/04/16	1	121.50	2	120.50	121.50	-1	4,954	-0.02%
2020/04/15	3	118.50	4	118.00	116.00	-1	4,911	-0.02%
2020/04/14	1	112.00	15	109.60	114.00	-14	4,824	-0.29%
2020/04/13	9	103.61	4	105.13	104.00	5	4,782	0.10%
2020/04/10	3	99.80	3	99.83	97.70	0	4,690	0.00%
2020/04/09	13	98.58	5	100.34	97.50	8	4,661	0.17%
2020/04/08	14	96.39	13	94.89	101.50	1	4,632	0.02%
2020/04/07	9	93.97	8	94.31	92.60	1	4,535	0.02%
2020/04/06	1	87.00	1	88.90	93.00	0	4,479	0.00%
2020/04/01	7	87.21	11	87.79	87.80	-4	4,448	-0.09%
2020/03/31	13	87.83	10	87.11	87.50	3	4,429	0.07%
2020/03/30	2	84.50	1	84.40	86.20	1	4,410	0.02%
2020/03/27	4	94.00	2	87.50	87.50	2	4,383	0.05%
2020/03/26	5	93.60	6	89.30	95.50	-1	4,267	-0.02%
2020/03/25	8	89.69	3	91.00	87.00	5	4,228	0.12%
2020/03/24	0	0.00	2	85.30	85.80	-2	4,153	-0.05%
2020/03/23	0	0.00	10	77.04	78.00	-10	4,131	-0.24%
2020/03/20	12	75.87	0	0.00	81.60	12	4,129	0.29%
2020/03/19	0	0.00	0.5	74.20	74.20	-0.5	4,055	-0.01%
2020/03/18	263	84.40	1	86.80	82.40	262	4,028	6.50%	大買/鉅額交易
2020/03/17	11	87.44	2	88.35	83.10	9	3,969	0.23%
2020/03/16	3	102.50	13	101.77	90.10	-10	3,909	-0.26%
2020/03/13	19	96.68	4	98.75	98.20	15	3,824	0.39%
2020/03/12	19	111.95	1	110.50	107.00	18	3,756	0.48%
2020/03/11	7	121.14	0	0.00	118.00	7	3,677	0.19%
2020/03/10	0	0.00	1	126.00	131.00	-1	3,706	-0.03%
2020/03/09	5	128.50	7	125.50	124.50	-2	3,694	-0.05%
2020/03/06	1	134.50	2	136.00	136.00	-1	3,655	-0.03%
2020/03/05	3	135.17	4	133.38	135.00	-1	3,624	-0.03%
2020/03/04	2	126.50	3	128.33	126.50	-1	3,567	-0.03%
2020/03/03	1	134.00	0	0.00	133.00	1	3,506	0.03%
2020/03/02	1	127.00	0	0.00	128.00	1	3,423	0.03%
2020/02/27	6	132.33	4	131.88	126.50	2	3,322	0.06%
2020/02/26	6	139.58	6	138.33	137.50	0	3,207	0.00%
2020/02/25	2	130.00	3	137.50	138.00	-1	2,929	-0.03%
2020/02/24	1	123.00	0	0.00	125.50	1	2,808	0.04%
2020/02/21	3	125.83	3	126.33	126.50	0	2,754	0.00%
2020/02/18	12	118.67	13	118.31	115.00	-1	2,434	-0.04%
2020/02/17	0	0.00	1	117.50	115.50	-1	2,364	-0.04%
2020/02/14	4	114.63	4	113.38	115.50	0	2,307	0.00%
2020/02/13	1	107.50	0	0.00	105.50	1	2,239	0.04%
2020/02/12	0	0.00	1	105.00	104.00	-1	2,185	-0.05%
2020/02/11	6	102.50	5	104.00	103.00	1	2,146	0.05%
2020/02/10	2	100.50	0	0.00	100.50	2	2,069	0.10%
2020/02/03	6	106.17	6	106.83	111.50	0	1,721	0.00%
2020/01/31	2	105.25	1	108.00	109.00	1	1,672	0.06%
2020/01/30	251	110.00	0	0.00	110.00	251	1,596	15.72%	大買/鉅額交易
2020/01/20	0	0.00	1	122.00	122.00	-1	1,545	-0.06%
2020/01/17	1	117.00	39.1	116.52	118.50	-38.1	1,446	-2.63%
2020/01/16	14	107.54	2	108.00	108.00	12	1,328	0.90%
2020/01/15	7	99.61	8	99.40	98.50	-1	1,270	-0.08%
2020/01/14	0	0.00	1	93.70	98.70	-1	1,158	-0.09%
2020/01/13	2	89.15	0	0.00	89.80	2	1,103	0.18%
2020/01/10	3	89.60	7	93.26	89.00	-4	1,090	-0.37%
2020/01/09	2	91.10	4	90.20	92.00	-2	1,044	-0.19%
2020/01/08	0	0.00	3	86.93	87.00	-3	1,002	-0.30%
2020/01/07	3	87.33	2	88.15	89.00	1	981	0.10%
2020/01/06	1	86.50	0	0.00	86.40	1	954	0.10%
2020/01/03	2	85.50	4	87.15	85.80	-2	942	-0.21%
2020/01/02	12	90.93	1	88.10	87.80	11	918	1.20%
2019/12/30	0	0.00	1	85.30	87.90	-1	853	-0.12%
2019/12/25	0	0.00	1	87.10	87.20	-1	794	-0.13%
2019/12/24	0	0.00	1	86.00	87.90	-1	770	-0.13%
2019/12/20	1	81.70	1	84.37	83.70	0	729	-0.01%
2019/12/19	0	0.00	1	89.30	88.70	-1	686	-0.15%
2019/12/18	0	0.00	1	91.50	89.90	-1	684	-0.15%
2019/12/17	2	87.00	8	87.09	91.50	-6	665	-0.90%
2019/12/16	1	83.50	1	85.90	84.80	0	633	0.00%
2019/12/12	1	87.00	2	85.10	85.40	-1	602	-0.17%
2019/12/11	0	0.00	0.5	84.00	84.40	-0.5	577	-0.09%
2019/12/06	2	76.90	3	81.80	79.50	-1	504	-0.20%
2019/12/05	2	73.40	2	75.10	75.10	0	469	0.00%
2019/12/04	1	68.80	7	68.53	68.30	-6	351	-1.71%
2019/12/03	6	64.03	5	61.40	64.20	1	263	0.38%
2019/12/02	4	55.50	14	56.53	58.40	-10	206	-4.85%
2019/11/25	0	0.00	4	45.70	45.70	-4	139	-2.86%
2019/11/06	0	0.00	0	47.00	47.05	0	157	-0.03%
2019/11/04	0	0.00	1	46.95	46.60	-1	157	-0.63%
2019/10/23	0	0.00	2	47.40	47.40	-2	152	-1.31%
2019/10/07	0	0.00	1.2	47.43	46.75	-1.2	139	-0.86%
2019/09/24	0	0.00	1	48.30	47.00	-1	125	-0.79%
2019/09/10	0	0.00	1	40.80	41.00	-1	101	-0.98%
2019/08/29	0	0.00	3.5	39.99	40.00	-3.5	90	-3.86%
2019/08/22	0	0.00	7	43.00	42.90	-7	88	-7.91%
2019/08/20	1	43.90	0	0.00	43.00	1	86	1.16%
2019/07/01	13	39.29	0	0.00	38.90	13	165	7.87%
2019/06/26	0	0.00	1	38.10	38.50	-1	165	-0.60%
2019/06/24	30	37.15	0.1	38.10	38.40	29.9	164	18.13%
2019/06/21	2	37.03	0	0.00	37.15	2	148	1.35%
2019/06/20	2	37.38	0	0.00	36.95	2	153	1.30%
2019/06/19	43	37.13	0	0.00	37.70	43	152	28.22%
2019/06/18	0.1	36.45	0	0.00	36.70	0.1	151	0.04%
2019/05/21	0.1	36.70	0	0.00	36.70	0.1	177	0.07%
2019/05/17	0.1	37.40	0	0.00	37.15	0.1	187	0.08%
2019/05/16	10	35.56	0	0.00	36.40	10	185	5.38%
2019/05/15	90	34.20	0	0.00	34.80	90	193	46.59%
2019/04/30	1	42.55	0	0.00	41.95	1	194	0.51%
2019/04/24	6	44.20	0	0.00	44.20	6	275	2.18%
2019/04/19	17	44.77	0	0.00	45.30	17	271	6.26%
2019/04/11	2	44.50	0	0.00	44.30	2	272	0.73%
2019/04/10	4	44.35	0	0.00	44.45	4	272	1.47%
2019/04/09	24	44.60	1	44.60	44.75	23	270	8.49%
2019/03/29	0	0.00	1	43.85	44.00	-1	273	-0.37%
2019/03/28	1	44.30	0	0.00	43.85	1	274	0.36%
2019/03/22	39	45.45	0	0.00	45.50	39	276	14.12%
2019/03/21	10	44.16	0	0.00	44.30	10	271	3.69%
2019/03/20	10	44.30	0	0.00	44.30	10	270	3.69%
2019/03/18	25	43.80	0	0.00	43.80	25	269	9.27%
2019/02/26	0	0.00	5	47.95	47.95	-5	282	-1.77%
2019/02/14	0	0.00	5	50.58	50.50	-5	272	-1.83%
2019/02/13	10	50.94	0	0.00	51.00	10	268	3.72%
2019/01/02	0	0.00	2	42.80	42.85	-2	214	-0.93%
2018/12/14	0	0.00	1	48.00	47.70	-1	249	-0.40%
2018/12/12	0	0.00	1	48.35	48.20	-1	255	-0.39%
2018/12/07	0	0.00	1	49.30	48.70	-1	263	-0.38%
2018/11/26	0	0.00	1	45.70	45.75	-1	266	-0.37%
2018/11/23	0	0.00	2	45.80	44.90	-2	270	-0.74%
2018/11/19	0	0.00	2	46.20	46.70	-2	275	-0.73%
2018/11/15	2	44.35	0	0.00	44.35	2	274	0.73%
2018/11/13	0.1	44.60	2	43.90	44.10	-1.9	287	-0.67%
2018/11/09	58.3	44.25	0	0.00	44.80	58.3	305	19.09%
2018/11/08	212	43.89	4	43.73	44.40	208	314	66.22%	大買/鉅額交易
2018/11/07	1	41.60	0	0.00	42.60	1	311	0.32%
2018/11/06	2	42.30	5	41.45	41.25	-3	312	-0.96%
2018/11/05	15	44.56	1	43.90	43.85	14	309	4.53%
2018/11/02	25	45.72	0	0.00	45.20	25	307	8.14%
2018/11/01	27	44.54	1	44.70	44.70	26	299	8.69%
2018/10/31	27	44.17	2	44.00	44.80	25	296	8.43%
2018/10/30	9	41.40	0	0.00	41.95	9	291	3.09%
2018/10/29	1	41.10	1	40.75	40.75	0	288	0.00%
2018/10/25	1	40.80	2	40.90	40.70	-1	282	-0.35%
2018/10/23	0	0.00	1	43.70	43.60	-1	272	-0.37%
2018/10/19	1	41.40	0	0.00	41.35	1	264	0.38%
2018/10/18	1	42.95	0	0.00	43.45	1	260	0.38%
2018/10/16	4	45.44	0	0.00	44.90	4	252	1.58%
2018/10/15	0	0.00	1	43.80	45.35	-1	248	-0.40%
2018/10/12	1	41.00	1	42.80	43.95	0	244	0.00%
2018/10/11	3	43.17	5	43.55	42.90	-2	238	-0.84%
2018/10/08	2	48.45	2	48.85	49.00	0	227	0.00%
2018/10/05	8	50.64	6	48.65	48.65	2	220	0.91%
2018/10/03	1	53.80	0	0.00	52.80	1	208	0.48%
2018/10/02	1	55.40	0	0.00	55.30	1	201	0.50%
2018/10/01	10	54.10	0	0.00	53.70	10	201	4.97%
2018/09/20	6	59.22	6	58.00	58.00	0	198	0.00%
2018/09/19	2	59.90	2	59.70	59.70	0	196	0.00%
2018/09/18	1	59.90	1	59.90	59.90	0	193	0.00%
2018/09/17	7	60.03	7	60.83	60.70	0	193	0.00%
2018/09/11	2	59.15	0	0.00	59.80	2	190	1.05%
2018/09/10	112	59.04	0	0.00	58.00	112	190	58.74%	大買/鉅額交易
2018/09/07	1	62.60	0	0.00	61.10	1	184	0.54%
2018/09/03	8	68.68	0	0.00	68.00	8	186	4.28%
2018/08/31	35	68.64	0	0.00	69.00	35	187	18.65%
2018/08/30	22	68.69	0	0.00	68.80	22	190	11.54%
2018/08/29	35	67.45	0	0.00	67.70	35	189	18.44%
2018/08/28	0	0.00	1	66.60	66.50	-1	192	-0.52%
2018/08/27	0	0.00	2	65.35	67.50	-2	196	-1.02%
2018/08/21	0	0.00	1	65.40	67.60	-1	222	-0.45%
2018/08/20	1	62.80	0	0.00	65.40	1	220	0.45%
2018/08/16	34	68.59	0	0.00	68.90	34	208	16.33%
2018/08/15	65	71.67	0	0.00	73.00	65	201	32.32%
2018/08/10	15	81.99	0	0.00	82.00	15	227	6.58%
2018/08/09	15	82.09	0	0.00	82.20	15	234	6.40%
2018/08/08	20	81.80	0	0.00	82.20	20	240	8.32%
2018/06/21	10	87.73	0	0.00	88.00	10	662	1.51%
2018/06/13	0	0.00	1	90.00	89.50	-1	1,005	-0.10%
2018/06/12	0	0.00	1	87.10	88.70	-1	1,082	-0.09%
2018/06/08	0	0.00	6	88.80	88.00	-6	1,147	-0.52%
2018/06/07	0	0.00	2	89.75	89.10	-2	1,190	-0.17%
2018/06/04	2	89.50	0	0.00	89.20	2	1,349	0.15%
2018/05/31	1	90.60	0	0.00	89.50	1	1,470	0.07%
2018/05/30	0	0.00	3	89.43	90.10	-3	1,472	-0.20%
2018/05/29	1	87.20	7	87.81	87.10	-6	1,472	-0.41%
2018/05/28	6	91.33	5	90.98	90.60	1	1,471	0.07%
2018/05/25	1	89.50	0	0.00	89.90	1	1,485	0.07%
2018/05/24	4	90.48	0	0.00	90.30	4	1,517	0.26%
2018/05/23	1	90.30	0	0.00	89.90	1	1,527	0.07%
2018/05/22	1	90.00	2	91.65	90.00	-1	1,525	-0.07%
2018/05/21	10	92.40	1	92.10	90.80	9	1,528	0.59%
2018/05/17	1	87.00	0	0.00	88.10	1	1,508	0.07%
2018/05/14	1	86.90	3	86.50	86.00	-2	1,530	-0.13%
2018/05/11	0	0.00	15	84.21	83.00	-15	1,528	-0.98%
2018/05/10	8	81.31	1	80.50	84.90	7	1,534	0.46%
2018/05/09	4	77.75	0	0.00	77.30	4	1,576	0.25%
2018/05/08	6	80.07	0	0.00	80.10	6	1,567	0.38%
2018/05/07	1	79.90	0	0.00	79.60	1	1,565	0.06%
2018/05/03	1	80.00	0	0.00	79.60	1	1,563	0.06%
2018/04/30	4	80.48	2	81.00	80.50	2	1,564	0.13%
2018/04/27	3	79.70	0	0.00	81.10	3	1,564	0.19%
2018/04/26	176	81.90	0	0.00	79.00	176	1,562	11.27%	大買/鉅額交易
2018/04/25	237	82.49	1	82.30	82.50	236	1,557	15.15%	大買/鉅額交易
2018/04/24	1	79.60	0	0.00	79.20	1	1,545	0.06%
2018/04/23	1	84.70	0	0.00	84.70	1	1,538	0.06%
2018/04/20	1	86.00	0	0.00	85.00	1	1,534	0.07%
2018/04/12	60	93.87	1	93.70	90.90	59	1,512	3.90%
2018/04/11	96	92.71	0	0.00	93.10	96	1,512	6.35%
2018/04/10	6	97.88	1	99.90	97.20	5	1,507	0.33%
2018/04/09	1	98.20	3	97.40	98.00	-2	1,507	-0.13%
2018/03/30	0	0.00	28	106.43	102.00	-28	1,542	-1.81%
2018/03/29	3	103.50	19	106.13	106.00	-16	1,547	-1.03%
2018/03/28	26	100.27	1	101.00	103.00	25	1,571	1.59%
2018/03/27	48	102.00	0	0.00	102.00	48	1,577	3.04%
2018/03/26	8	101.25	6	100.42	102.50	2	1,626	0.12%
2018/03/23	63	97.73	7	99.09	97.80	56	1,592	3.52%
2018/03/22	3	109.67	6	111.17	105.00	-3	1,547	-0.19%
2018/03/21	5	119.20	2	118.00	116.50	3	1,499	0.20%
2018/03/20	2	118.75	6	118.25	117.00	-4	1,455	-0.27%
2018/03/19	5	125.40	23	116.78	118.00	-18	1,420	-1.27%
2018/03/16	2	112.00	3	112.67	117.50	-1	1,322	-0.08%
2018/03/15	4	109.63	16	108.22	107.00	-12	1,255	-0.96%
2018/03/13	15	106.50	2	106.75	103.00	13	1,229	1.06%
2018/03/12	3	101.83	0	0.00	101.50	3	1,192	0.25%
2018/03/09	17	104.15	20	104.10	101.50	-3	1,174	-0.26%
2018/03/08	10	107.50	5	106.40	108.50	5	1,083	0.46%
2018/03/07	1	100.00	8	99.15	99.00	-7	1,046	-0.67%
2018/03/06	36	100.02	6	99.67	101.50	30	995	3.01%
2018/03/02	0	0.00	1	93.90	94.30	-1	914	-0.11%
2018/03/01	2	93.15	0	0.00	93.50	2	912	0.22%
2018/02/27	2	94.15	3	97.00	94.40	-1	913	-0.11%
2018/02/26	4	95.45	4	95.80	96.00	0	903	0.00%
2018/02/23	0	0.00	1	87.70	88.80	-1	878	-0.11%
2018/02/21	1	84.20	1	86.30	84.20	0	874	0.00%
2018/02/09	18	77.24	0	0.00	80.00	18	859	2.10%
2018/02/08	88	82.49	0	0.00	82.50	88	851	10.33%
2018/02/07	2	85.60	1	89.00	85.20	1	842	0.12%
2018/02/06	2	84.75	1	83.20	84.50	1	838	0.12%
2018/02/05	2	89.95	1	90.50	90.40	1	825	0.12%
2018/02/02	0	0.00	3	95.37	93.40	-3	815	-0.37%
2018/02/01	2	96.30	4	94.53	97.00	-2	796	-0.25%
2018/01/30	1	88.30	0	0.00	88.30	1	735	0.14%
2018/01/29	0	0.00	1	90.70	89.60	-1	735	-0.14%
2018/01/24	1	89.20	0	0.00	89.20	1	733	0.14%
2018/01/23	0	0.00	2	90.35	90.00	-2	734	-0.27%
2018/01/19	1	88.00	0	0.00	87.50	1	733	0.14%
2018/01/17	6	89.50	0	0.00	90.00	6	732	0.82%
2018/01/15	0	0.00	2	90.65	90.90	-2	743	-0.27%
2018/01/12	1	89.50	0	0.00	89.00	1	749	0.13%
2018/01/11	0	0.00	2	90.20	89.80	-2	751	-0.27%
2018/01/10	6	90.15	0	0.00	90.00	6	755	0.79%
2018/01/08	0	0.00	1	88.30	91.50	-1	754	-0.13%
2018/01/05	0	0.00	3	94.47	93.80	-3	724	-0.41%