愛普* (6531)-凱基-松山券商分點個股進出

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

愛普*

(6531)

可現股當沖

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

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	372.00	2.2	360.83	371.00	-2	3,896	-0.05%
2024/04/25	4.1	356.16	1	354.50	354.00	3.1	3,937	0.08%
2024/04/24	0	0.00	1	357.50	365.50	-1	4,013	-0.02%
2024/04/23	2	351.50	2	353.50	354.00	0	4,086	0.00%
2024/04/22	3	359.17	5.5	349.42	345.00	-2.5	4,172	-0.06%
2024/04/19	3.2	367.22	6.2	356.92	360.50	-3	4,317	-0.07%
2024/04/18	2	381.75	1.1	383.90	383.00	0.9	4,479	0.02%
2024/04/17	3.1	382.36	3	383.67	383.00	0.1	4,559	0.00%
2024/04/16	7.1	379.77	6	375.08	384.00	1.1	4,578	0.02%
2024/04/15	7.1	377.55	7	379.79	376.50	0.1	4,570	0.00%
2024/04/12	3	395.17	3.1	388.42	388.00	-0.1	4,622	0.00%
2024/04/11	3.1	392.94	3	394.83	395.00	0.1	4,776	0.00%
2024/04/10	3	398.50	3.1	397.53	398.50	-0.1	4,801	0.00%
2024/04/09	5.1	397.50	7.3	400.02	395.00	-2.2	4,875	-0.04%
2024/04/08	8.1	406.67	4	404.38	402.00	4.1	4,896	0.08%
2024/04/03	8.2	409.44	8	410.31	412.00	0.2	4,898	0.00%
2024/04/02	7	410.21	7	409.43	408.00	0	4,923	0.00%
2024/04/01	7	405.14	12	408.42	408.00	-5	4,955	-0.10%
2024/03/29	10	399.00	8	394.63	401.50	2	4,973	0.04%
2024/03/28	4.1	390.59	2	388.75	388.00	2.1	4,987	0.04%
2024/03/27	2	395.00	2	395.25	392.00	0	5,034	0.00%
2024/03/26	10.1	398.83	2	394.75	394.00	8.1	5,043	0.16%
2024/03/25	4	408.75	5	407.00	405.00	-1	5,038	-0.02%
2024/03/22	9	408.78	7.4	406.96	405.00	1.6	5,059	0.03%
2024/03/21	11.1	402.39	8	401.44	405.50	3.1	5,066	0.06%
2024/03/20	15.1	396.72	11	401.00	395.00	4.1	5,142	0.08%
2024/03/19	5	403.00	5	406.20	402.50	0	5,223	0.00%
2024/03/18	7	406.14	7	411.21	407.00	0	5,232	0.00%
2024/03/15	5.1	405.67	6	406.50	406.00	-0.9	5,327	-0.02%
2024/03/14	11.2	407.63	8	403.50	404.50	3.2	5,365	0.06%
2024/03/13	12.2	410.54	14.1	420.49	405.00	-1.9	5,337	-0.04%
2024/03/12	6	436.50	5	440.16	431.50	1	5,314	0.02%
2024/03/11	6	441.00	6	437.18	443.00	0	5,379	0.00%
2024/03/08	15	433.77	12	436.16	431.00	3	5,373	0.06%
2024/03/07	8	447.99	9.1	445.80	435.00	-1.1	5,403	-0.02%
2024/03/06	22.1	461.42	8	469.13	450.00	14.1	5,385	0.26%
2024/03/05	10	485.45	6	486.25	490.00	4	5,289	0.08%
2024/03/04	8	494.61	13.2	496.12	491.50	-5.1	5,354	-0.10%
2024/03/01	4	473.13	6	478.59	477.50	-2	5,262	-0.04%
2024/02/29	8	452.63	8	441.56	455.00	0	5,158	0.00%
2024/02/27	10	441.30	6	442.92	438.00	4	5,104	0.08%
2024/02/26	11	438.68	6	438.75	436.50	5	5,085	0.10%
2024/02/23	12.5	442.36	9	442.83	439.50	3.5	5,116	0.07%
2024/02/22	19	455.68	9	456.39	450.00	10	5,122	0.20%
2024/02/21	11	466.23	13	469.58	464.00	-2	5,064	-0.04%
2024/02/20	25	476.14	13.4	475.23	470.50	11.6	5,206	0.22%
2024/02/19	28	476.43	11.4	476.44	470.00	16.6	5,224	0.32%
2024/02/16	10.1	482.51	8	480.07	480.00	2	5,375	0.04%
2024/02/15	30	481.42	7	485.43	483.50	23	5,427	0.42%
2024/02/05	23	502.11	13.1	505.73	497.00	9.9	5,456	0.18%
2024/02/02	10	521.90	8	524.38	518.00	2	5,458	0.04%
2024/02/01	6	517.33	5	517.80	517.00	1	5,464	0.02%
2024/01/31	10	526.00	8	523.50	523.00	2	5,549	0.04%
2024/01/30	4.1	523.98	4	523.50	523.00	0.1	5,604	0.00%
2024/01/29	5	513.50	12	499.79	519.00	-7	5,712	-0.12%
2024/01/26	5	491.90	6	494.17	490.50	-1	5,994	-0.02%
2024/01/25	7	496.36	5.1	500.64	494.00	2	6,221	0.03%
2024/01/24	15.1	505.08	6	502.00	498.00	9.1	6,216	0.15%
2024/01/23	7	523.30	6	527.50	520.00	1	6,214	0.02%
2024/01/22	9.2	530.06	8	527.00	526.00	1.2	6,250	0.02%
2024/01/19	10	520.21	9	520.33	519.00	1	6,245	0.02%
2024/01/18	9	522.31	8	522.88	516.00	1	6,244	0.02%
2024/01/17	20	531.55	13	535.69	534.00	7	6,280	0.11%
2024/01/16	9	540.89	5.3	543.61	544.00	3.7	6,243	0.06%
2024/01/15	8	527.75	11.1	534.39	539.00	-3.1	6,189	-0.05%
2024/01/12	10	511.50	14	517.29	514.00	-4	6,097	-0.07%
2024/01/11	12	492.84	39	498.26	497.50	-27	5,954	-0.45%
2024/01/10	3	485.67	4	490.88	489.00	-1	5,980	-0.02%
2024/01/09	6	488.17	2	489.25	485.00	4	6,081	0.07%
2024/01/08	9	488.22	3	485.17	484.50	6	6,191	0.10%
2024/01/05	4	494.38	20	482.78	498.00	-16	6,207	-0.26%
2024/01/04	7	465.14	1	462.05	467.00	6	6,150	0.10%
2024/01/03	2	471.50	11	469.23	472.00	-9	6,226	-0.14%
2024/01/02	18	462.67	3	467.33	459.50	15	6,177	0.24%
2023/12/29	4.5	467.78	4.1	468.03	469.00	0.4	6,217	0.01%
2023/12/28	6	468.58	3	466.50	465.50	3	6,290	0.05%
2023/12/27	7	468.71	32	470.44	472.00	-25	6,397	-0.39%
2023/12/26	2	461.25	4	462.75	462.00	-2	6,452	-0.03%
2023/12/25	7	460.50	9	458.22	456.50	-2	6,524	-0.03%
2023/12/22	3	450.17	8	455.25	457.50	-5	6,603	-0.08%
2023/12/21	5	436.00	6	441.08	444.00	-1	6,757	-0.01%
2023/12/20	3	442.17	3	441.17	439.00	0	6,967	0.00%
2023/12/19	14	443.00	8	440.94	439.00	6	7,147	0.08%
2023/12/18	4	449.13	6	454.01	449.50	-2	7,374	-0.03%
2023/12/15	29	462.55	18	463.72	452.50	11	7,559	0.15%
2023/12/14	6	457.42	6	458.33	460.50	0	7,734	0.00%
2023/12/13	7	442.93	4	445.75	446.00	3	7,865	0.04%
2023/12/12	22	443.25	26	444.94	443.50	-4	8,084	-0.05%
2023/12/11	5	431.50	1	431.00	430.00	4	8,065	0.05%
2023/12/08	8	439.81	3	444.17	440.50	5	8,053	0.06%
2023/12/07	6.1	431.82	2	436.75	436.00	4.1	8,039	0.05%
2023/12/06	25	445.74	5	446.40	436.50	20	8,040	0.25%
2023/12/05	3	452.33	2	454.00	452.00	1	8,017	0.01%
2023/12/04	3	467.33	1	473.00	460.00	2	8,050	0.02%
2023/12/01	2	468.00	3	469.83	469.00	-1	8,097	-0.01%
2023/11/30	3	467.00	2.5	468.30	468.00	0.5	8,371	0.01%
2023/11/29	1	447.00	26	458.79	471.00	-25	8,353	-0.30%
2023/11/28	2	434.25	3	439.67	444.50	-1	8,260	-0.01%
2023/11/27	4	435.13	2	431.75	430.50	2	8,247	0.02%
2023/11/24	4	446.00	5	447.20	447.00	-1	8,267	-0.01%
2023/11/22	9.5	450.45	9	450.61	452.50	0.5	8,260	0.01%
2023/11/21	8	454.25	6	449.75	447.50	2	8,236	0.02%
2023/11/20	7	453.29	6	451.83	449.50	1	8,221	0.01%
2023/11/17	6	450.33	50.7	447.44	456.00	-44.7	8,215	-0.54%
2023/11/16	23	437.85	7	437.57	435.00	16	8,146	0.20%
2023/11/15	12	443.50	9.2	449.46	444.00	2.8	8,111	0.03%
2023/11/14	7	428.29	13.5	428.46	432.50	-6.5	7,988	-0.08%
2023/11/13	7	419.57	8	422.00	422.00	-1	7,990	-0.01%
2023/11/10	8.2	404.24	7	407.00	409.50	1.2	7,913	0.02%
2023/11/09	3	412.50	3	410.00	410.00	0	7,901	0.00%
2023/11/08	36	415.17	18	421.19	411.00	18	7,892	0.23%
2023/11/07	3	420.00	12	418.25	420.00	-9	7,807	-0.12%
2023/11/06	14	409.14	17	413.71	416.00	-3	7,822	-0.04%
2023/11/03	28	400.57	35	404.94	410.00	-7	7,733	-0.09%
2023/11/02	11	393.86	43	388.63	397.50	-32	7,425	-0.43%
2023/11/01	4	361.63	4	361.50	361.50	0	7,250	0.00%
2023/10/31	21	366.43	14	368.50	357.00	7	7,338	0.10%
2023/10/30	10	372.80	11	371.68	375.50	-1	7,436	-0.01%
2023/10/27	8	366.75	6	361.67	361.50	2	7,542	0.03%
2023/10/26	13	370.08	4	373.88	368.00	9	7,878	0.11%
2023/10/25	20	382.20	28	382.95	382.50	-8	8,188	-0.10%
2023/10/24	10	365.00	10	366.90	368.50	0	8,301	0.00%
2023/10/23	8	371.50	7	370.57	366.00	1	8,311	0.01%
2023/10/20	11	369.14	11	370.64	377.50	0	8,316	0.00%
2023/10/19	9	370.61	11	372.50	374.50	-2	8,260	-0.02%
2023/10/18	26	375.62	8	371.56	370.00	18	8,229	0.22%
2023/10/17	14	380.64	31	383.66	383.00	-17	8,177	-0.21%
2023/10/16	27	376.35	8	374.06	372.50	19	8,093	0.23%
2023/10/13	8	386.38	8	385.31	390.00	0	7,975	0.00%
2023/10/12	10	383.20	10	381.95	389.50	0	7,929	0.00%
2023/10/11	7	377.50	8	387.06	372.00	-1	7,905	-0.01%
2023/10/06	10	383.75	7	382.50	379.00	3	7,881	0.04%
2023/10/05	7	385.57	3	383.83	383.50	4	7,902	0.05%
2023/10/04	9	380.78	7	383.07	386.00	2	7,885	0.03%
2023/10/03	16	390.63	7	391.36	387.50	9	7,826	0.11%
2023/10/02	8.5	392.82	10	397.25	396.00	-1.5	7,716	-0.02%
2023/09/28	11	388.18	6	387.08	383.00	5	7,663	0.07%
2023/09/27	7	385.00	25	388.56	392.00	-18	7,630	-0.24%
2023/09/26	19	390.53	10.3	394.76	385.50	8.7	7,582	0.11%
2023/09/25	13	393.85	37	395.41	395.50	-24	7,406	-0.32%
2023/09/22	15	376.93	14	380.96	386.00	1	7,204	0.01%
2023/09/21	12	378.13	11	377.73	382.00	1	7,053	0.01%
2023/09/20	10	369.30	15	371.37	373.50	-5	6,807	-0.07%
2023/09/19	25.1	368.17	21	373.43	360.50	4.1	6,628	0.06%
2023/09/18	15	369.57	14	371.89	371.50	1	6,398	0.02%
2023/09/15	14	358.43	19	362.74	363.00	-5	6,188	-0.08%
2023/09/14	6	346.50	8	344.56	348.00	-2	5,976	-0.03%
2023/09/13	3	329.67	4	331.00	331.50	-1	5,888	-0.02%
2023/09/12	4	328.50	2	329.50	327.00	2	5,869	0.03%
2023/09/11	16	334.28	4	328.88	325.50	12	5,939	0.20%
2023/09/08	12	343.58	5	341.10	339.00	7	5,925	0.12%
2023/09/07	2	353.50	4	351.88	350.00	-2	5,965	-0.03%
2023/09/06	18.1	358.14	14	355.21	351.50	4.1	5,970	0.07%
2023/09/05	10	362.28	14	365.43	354.00	-4	5,888	-0.07%
2023/09/04	2	342.75	7.6	349.19	353.00	-5.6	5,656	-0.10%
2023/09/01	16	327.63	15	332.57	321.00	1	5,696	0.02%
2023/08/31	9	331.50	8	329.88	328.00	1	5,764	0.02%
2023/08/30	12	329.00	16	330.16	330.50	-4	5,788	-0.07%
2023/08/29	5	320.70	4	321.38	321.50	1	5,893	0.02%
2023/08/28	7	321.07	3	320.33	321.00	4	6,021	0.07%
2023/08/25	4	324.38	5	330.50	327.00	-1	6,389	-0.02%
2023/08/24	12	333.25	6	337.08	328.50	6	6,525	0.09%
2023/08/23	3	326.33	3	326.00	332.00	0	6,597	0.00%
2023/08/22	11	332.68	10	334.75	329.00	1	6,661	0.02%
2023/08/21	4	319.13	4	319.75	322.00	0	6,737	0.00%
2023/08/18	14	325.25	2	315.75	315.50	12	6,747	0.18%
2023/08/17	12.1	330.06	18	332.36	334.00	-5.9	6,739	-0.09%
2023/08/16	11	320.64	9	321.83	321.00	2	6,719	0.03%
2023/08/15	2	319.75	1	316.50	317.50	1	6,849	0.01%
2023/08/14	5.2	314.93	3	319.33	314.50	2.2	6,979	0.03%
2023/08/11	2	326.50	1	330.00	325.50	1	6,961	0.01%
2023/08/10	14.1	331.95	7	323.71	327.00	7.1	6,969	0.10%
2023/08/09	5	345.60	1.5	346.83	345.00	3.5	6,893	0.05%
2023/08/08	1	353.00	1	351.00	351.00	0	6,853	0.00%
2023/08/07	1	356.00	0	0.00	356.00	1	6,835	0.01%
2023/08/04	3	344.67	3	348.33	343.00	0	6,781	0.00%
2023/08/02	3.3	372.64	101	363.45	348.00	-97.7	6,690	-1.46%	大賣/
2023/08/01	3	382.33	26	377.21	386.50	-23	6,568	-0.35%
2023/07/31	11	393.82	4.2	383.10	381.50	6.8	6,503	0.10%
2023/07/28	7	362.14	35.6	375.65	379.50	-28.6	6,140	-0.47%
2023/07/27	121	340.27	16.8	335.69	345.00	104.3	5,791	1.80%	大買/鉅額交易
2023/07/26	5	312.30	2.1	316.01	314.00	3	5,613	0.05%
2023/07/25	2	306.00	0	0.00	310.50	2	5,615	0.04%
2023/07/24	2.1	303.60	1	301.00	300.00	1.1	5,623	0.02%
2023/07/21	1.4	297.54	1	302.50	307.50	0.4	5,689	0.01%
2023/07/20	4.2	309.98	1	306.00	305.50	3.2	5,775	0.06%
2023/07/19	4	316.25	5	317.80	316.50	-1	5,780	-0.02%
2023/07/18	5.1	311.96	2	309.50	308.50	3.1	5,807	0.05%
2023/07/17	2.3	311.78	2	316.50	316.50	0.3	5,838	0.01%
2023/07/14	5.6	321.02	3	315.67	315.00	2.6	5,845	0.04%
2023/07/13	5	323.30	9	325.61	324.50	-4	5,826	-0.07%
2023/07/12	7.6	319.25	2.3	319.06	316.00	5.4	5,775	0.09%
2023/07/11	0.1	326.50	4	326.00	320.50	-3.9	5,785	-0.07%
2023/07/10	0	0.00	1	316.00	321.00	-1	5,805	-0.02%
2023/07/07	3	311.00	4	309.25	310.00	-1	5,846	-0.02%
2023/07/06	4	320.13	3	316.33	315.00	1	5,865	0.02%
2023/07/05	4	315.50	35	319.91	323.50	-31	5,874	-0.53%
2023/07/04	37	315.49	18	316.75	316.00	19	5,886	0.32%
2023/07/03	1.1	302.00	1	301.00	301.00	0.1	5,901	0.00%
2023/06/30	1	302.00	1	301.00	304.00	0	5,996	0.00%
2023/06/29	0.2	302.00	3	301.33	300.00	-2.8	6,035	-0.05%
2023/06/28	7	292.36	1	291.00	291.00	6	6,079	0.10%
2023/06/27	3	295.50	1	294.00	292.50	2	6,179	0.03%
2023/06/26	5.1	300.62	0	0.00	296.50	5.1	6,191	0.08%
2023/06/21	6.9	316.55	2	313.00	311.50	4.9	6,270	0.08%
2023/06/20	5	327.70	3	330.17	322.50	2	6,406	0.03%
2023/06/19	2	333.25	1	331.00	332.50	1	6,509	0.02%
2023/06/16	3	337.31	4	335.50	331.50	-1	6,804	-0.01%
2023/06/15	7.1	342.39	6	342.17	337.50	1.1	7,098	0.02%
2023/06/14	2	330.25	0	0.00	332.00	2	7,290	0.03%
2023/06/13	5	337.70	9	341.67	337.00	-4	7,439	-0.05%
2023/06/12	4	332.50	3	333.17	333.00	1	7,583	0.01%
2023/06/09	3	328.17	4	329.88	325.50	-1	7,642	-0.01%
2023/06/08	5	325.60	1	330.00	323.50	4	7,780	0.05%
2023/06/07	10	341.05	10	340.75	339.00	0	7,849	0.00%
2023/06/06	7	336.43	7	337.21	337.00	0	8,050	0.00%
2023/06/05	4.2	333.14	8	332.75	328.50	-3.8	8,003	-0.05%
2023/06/02	9	342.83	36	334.81	336.00	-27	8,006	-0.34%
2023/06/01	2	345.50	2	343.50	348.50	0	7,925	0.00%
2023/05/31	42	347.15	12	350.59	340.00	30	8,057	0.37%
2023/05/30	5	332.90	2	331.50	332.00	3	7,784	0.04%
2023/05/29	2	326.50	3	322.00	328.50	-1	7,820	-0.01%
2023/05/26	4	311.75	4	316.25	310.50	0	7,933	0.00%
2023/05/25	0	0.00	5	327.40	317.50	-5	8,093	-0.06%
2023/05/24	1	307.50	1	314.50	314.50	0	8,079	0.00%
2023/05/22	0.1	304.00	0	0.00	304.50	0.1	8,621	0.00%
2023/05/19	5	309.50	5	311.30	311.50	0	8,783	0.00%
2023/05/18	20.3	293.65	15	298.93	304.50	5.3	8,778	0.06%
2023/05/17	1	281.00	0	0.00	284.00	1	8,712	0.01%
2023/05/16	1	284.50	1	283.00	280.00	0	8,767	0.00%
2023/05/15	4.4	279.64	1	276.00	276.00	3.4	8,856	0.04%
2023/05/11	1	280.50	0	0.00	278.00	1	9,121	0.01%
2023/05/10	0	0.00	20	278.25	282.00	-20	9,270	-0.22%
2023/05/09	5	281.30	0	0.00	277.50	5	9,322	0.05%
2023/05/08	3	290.33	1	288.50	283.00	2	9,412	0.02%
2023/05/05	2	285.75	3	287.17	283.00	-1	9,555	-0.01%
2023/05/03	2	278.00	0	0.00	275.50	2	9,693	0.02%
2023/05/02	2	280.75	0	0.00	283.50	2	9,732	0.02%
2023/04/28	1	282.00	0	0.00	279.50	1	9,742	0.01%
2023/04/27	1	268.50	0	0.00	273.50	1	9,691	0.01%
2023/04/26	2	265.75	5	267.60	271.50	-3	9,643	-0.03%
2023/04/25	6.3	279.43	5	277.50	272.00	1.3	9,564	0.01%
2023/04/24	0	0.00	7	287.50	290.50	-7	9,456	-0.07%
2023/04/21	3.3	290.38	7	289.21	291.00	-3.7	9,423	-0.04%
2023/04/19	3.4	305.24	1	311.50	303.50	2.4	9,346	0.03%
2023/04/18	4.1	314.41	2.1	311.76	311.50	2	9,321	0.02%
2023/04/17	2	309.25	2	313.50	315.00	0	9,266	0.00%
2023/04/14	2.2	314.50	5.3	314.74	313.00	-3.1	9,239	-0.03%
2023/04/13	5	315.10	1	320.50	311.00	4	9,183	0.04%
2023/04/12	4	318.25	3	326.17	325.50	1	9,112	0.01%
2023/04/11	8	324.56	1	320.00	320.00	7	9,043	0.08%
2023/04/10	4	328.63	2	328.25	326.00	2	9,013	0.02%
2023/04/07	3	328.67	3.1	327.37	324.50	-0.1	8,947	0.00%
2023/04/06	3	320.00	1	323.00	323.00	2	8,877	0.02%
2023/03/31	2.4	319.00	19	314.32	324.00	-16.6	8,813	-0.19%
2023/03/30	2	313.75	4	314.75	310.50	-2	8,695	-0.02%
2023/03/29	25	306.72	35	317.76	306.00	-10	8,645	-0.12%
2023/03/28	16	322.47	14	322.86	315.00	2	8,601	0.02%
2023/03/27	22	326.84	3	319.50	316.50	19	8,485	0.22%
2023/03/24	6	333.25	3	332.33	325.50	3	8,469	0.04%
2023/03/23	12	332.04	6	330.17	334.50	6	8,363	0.07%
2023/03/22	11	325.77	5	326.60	323.50	6	8,242	0.07%
2023/03/21	8	328.75	2.4	324.32	325.00	5.6	8,118	0.07%
2023/03/20	7	321.29	20	318.80	324.50	-13	7,812	-0.17%
2023/03/17	7	302.86	10	305.80	303.50	-3	7,499	-0.04%
2023/03/16	1	298.50	2	297.00	296.00	-1	7,232	-0.01%
2023/03/15	7.1	302.37	15	299.50	295.00	-7.9	7,106	-0.11%
2023/03/14	2	290.75	2	289.50	289.00	0	6,909	0.00%
2023/03/13	4	289.63	3	294.17	297.00	1	6,875	0.01%
2023/03/10	12	292.92	9	293.50	291.50	3	6,741	0.04%
2023/03/09	6.3	294.03	17	296.03	295.00	-10.7	6,660	-0.16%
2023/03/08	1	286.00	2	283.75	283.50	-1	6,405	-0.02%
2023/03/07	4	283.00	1	281.50	281.50	3	6,414	0.05%
2023/03/06	8	285.19	2	282.00	280.50	6	6,421	0.09%
2023/03/03	5.6	284.91	6.1	288.88	283.00	-0.5	6,468	-0.01%
2023/03/02	1	290.50	2	288.75	287.00	-1	6,412	-0.02%
2023/03/01	6	287.58	7	288.00	290.00	-1	6,335	-0.02%
2023/02/24	9	287.78	3	290.33	283.00	6	6,277	0.10%
2023/02/23	6	283.33	10	282.35	289.50	-4	6,234	-0.06%
2023/02/22	7.4	269.04	5	268.30	266.50	2.4	6,186	0.04%
2023/02/21	5.1	283.93	3	284.50	281.50	2.1	6,136	0.03%
2023/02/20	6	270.00	27	279.02	280.00	-21	6,047	-0.35%
2023/02/17	3	257.50	3.2	258.19	260.00	-0.2	5,796	0.00%
2023/02/16	0	0.00	9	249.56	252.00	-9	5,679	-0.16%
2023/02/15	3.6	239.19	0	0.00	235.50	3.6	5,670	0.06%
2023/02/14	13	246.69	1	246.00	246.00	12	5,652	0.21%
2023/02/13	3	250.00	12	251.75	244.00	-9	5,834	-0.15%
2023/02/10	16	248.22	3	262.33	247.00	13	5,986	0.22%
2023/02/09	4	265.88	14.5	264.81	262.00	-10.5	5,936	-0.18%
2023/02/08	3.5	259.71	5	257.30	268.00	-1.5	5,802	-0.03%
2023/02/06	0	0.00	2	249.00	245.50	-2	5,694	-0.04%
2023/02/03	1	249.50	4	241.38	247.50	-3	5,663	-0.05%
2023/02/02	1	228.50	1	233.00	233.50	0	5,633	0.00%
2023/02/01	2	216.75	3	217.50	219.00	-1	5,538	-0.02%
2023/01/31	1	208.50	1.2	201.92	210.00	-0.2	5,479	0.00%
2023/01/30	0	0.00	3	203.00	201.50	-3	5,428	-0.06%
2023/01/16	0	0.00	5	188.00	188.50	-5	5,568	-0.09%
2023/01/13	2	182.50	1	183.50	183.00	1	5,575	0.02%
2023/01/12	1	191.50	1	186.00	186.00	0	5,579	0.00%
2023/01/11	1	190.00	1	192.50	190.00	0	5,572	0.00%
2023/01/10	0	0.00	9	187.22	188.00	-9	5,560	-0.16%
2023/01/09	9	186.56	1	187.00	186.50	8	5,541	0.14%
2023/01/06	2	181.50	0	0.00	182.00	2	5,521	0.04%
2023/01/05	1	176.50	0	0.00	175.00	1	5,521	0.02%
2023/01/04	0	0.00	2	173.50	176.00	-2	5,547	-0.04%
2023/01/03	3	171.50	0	0.00	174.00	3	5,563	0.05%
2022/12/30	0	0.00	1	172.00	165.00	-1	5,557	-0.02%
2022/12/28	2	167.25	0	0.00	166.50	2	5,593	0.04%
2022/12/26	4	169.75	4	170.50	170.50	0	5,650	0.00%
2022/12/22	1	174.50	2	171.00	170.00	-1	5,695	-0.02%
2022/12/21	6	170.50	6	171.50	172.00	0	5,733	0.00%
2022/12/20	0	0.00	1	183.50	172.00	-1	5,756	-0.02%
2022/12/19	1	181.50	0	0.00	181.50	1	5,757	0.02%
2022/12/16	2	179.75	1	179.00	181.00	1	5,766	0.02%
2022/12/15	1	188.50	1	187.00	186.00	0	5,749	0.00%
2022/12/14	1	190.00	8	188.56	190.50	-7	5,737	-0.12%
2022/12/12	1	183.00	1	185.00	186.00	0	5,677	0.00%
2022/12/09	1	191.00	6	187.42	186.50	-5	5,677	-0.09%
2022/12/08	4	188.50	3	190.50	187.00	1	5,682	0.02%
2022/12/07	9	193.83	2	191.25	187.50	7	5,668	0.12%
2022/12/06	0	0.00	1	204.00	195.50	-1	5,611	-0.02%
2022/12/05	4	209.75	4	215.25	207.00	0	5,568	0.00%
2022/12/02	0	0.00	3	208.50	209.00	-3	5,496	-0.05%
2022/12/01	11	207.45	3	206.17	206.50	8	5,505	0.15%
2022/11/30	6	200.58	5	199.00	198.00	1	5,487	0.02%
2022/11/29	3	198.33	1	200.00	199.00	2	5,520	0.04%
2022/11/28	7	205.29	2	204.50	202.00	5	5,519	0.09%
2022/11/25	10	210.25	10	209.05	207.50	0	5,661	0.00%
2022/11/24	6	211.83	5	211.20	213.50	1	5,546	0.02%
2022/11/23	1	200.50	2	199.50	199.00	-1	5,324	-0.02%
2022/11/22	1	200.00	0	0.00	197.00	1	5,282	0.02%
2022/11/21	1	210.00	1	211.00	207.00	0	5,187	0.00%
2022/11/18	13	193.69	9	195.50	203.00	4	5,054	0.08%
2022/11/17	0	0.00	2	191.00	191.00	-2	4,838	-0.04%
2022/11/16	2	189.50	6	186.67	192.50	-4	4,733	-0.08%
2022/11/15	1	178.50	1	182.00	180.50	0	4,545	0.00%
2022/11/14	6	181.00	5	180.40	179.50	1	4,463	0.02%
2022/11/11	2	179.25	1	180.00	175.50	1	4,397	0.02%
2022/11/10	1	172.50	1	171.00	171.00	0	4,261	0.00%
2022/11/09	5	172.70	6	177.08	177.00	-1	4,222	-0.02%
2022/11/08	4	175.75	4	172.50	169.00	0	4,037	0.00%
2022/11/04	1	158.00	0	0.00	158.00	1	3,799	0.03%
2022/11/03	4	158.00	2	158.00	159.00	2	3,761	0.05%
2022/11/01	0	0.00	1	151.50	153.00	-1	3,633	-0.03%
2022/10/31	1	143.50	2	147.75	151.00	-1	3,568	-0.03%
2022/10/28	1	138.50	1	143.50	139.00	0	3,427	0.00%
2022/10/27	0	0.00	1	144.50	147.00	-1	3,392	-0.03%
2022/10/26	1	140.00	2	138.00	137.50	-1	3,406	-0.03%
2022/10/25	3	145.83	422	142.96	140.00	-419	3,459	-12.11%	大賣/鉅額交易
2022/10/24	575	160.45	154	160.14	150.50	421	3,371	12.49%	大買/大賣/鉅額交易
2022/10/18	0	0.00	1	152.50	152.50	-1	3,327	-0.03%
2022/10/14	2	148.50	2	148.50	147.50	0	3,471	0.00%
2022/10/11	1	148.00	0	0.00	146.00	1	3,607	0.03%
2022/10/07	0	0.00	1	158.50	157.00	-1	3,625	-0.03%
2022/10/05	1	162.50	1	158.50	158.50	0	3,665	0.00%
2022/10/04	2	157.50	1	159.00	158.50	1	3,686	0.03%
2022/10/03	2	154.00	2	155.50	153.00	0	3,673	0.00%
2022/09/29	0	0.00	4	151.25	147.00	-4	3,690	-0.11%
2022/09/28	0	0.00	2	146.50	146.00	-2	3,721	-0.05%
2022/09/26	0	0.00	5	151.40	149.00	-5	3,792	-0.13%
2022/09/23	2	162.75	0	0.00	161.50	2	3,850	0.05%
2022/09/22	1	165.00	0	0.00	166.50	1	3,904	0.03%
2022/09/16	1	174.00	0	0.00	170.50	1	3,991	0.03%
2022/09/15	0	0.00	3.1	177.84	175.50	-3.1	4,028	-0.08%
2022/09/14	1	168.50	0	0.00	174.50	1	4,052	0.02%
2022/09/07	2.1	169.52	2	172.50	171.00	0.1	4,104	0.00%
2022/09/06	2	181.25	0	0.00	178.50	2	4,071	0.05%
2022/09/05	1	191.00	1	200.50	190.00	0	4,054	0.00%
2022/09/02	5	205.00	1	206.00	201.00	4	4,027	0.10%
2022/09/01	4	210.25	4.1	214.30	205.50	-0.1	3,975	0.00%
2022/08/31	0	0.00	3	199.83	204.00	-3	3,791	-0.08%
2022/08/29	1	195.00	0	0.00	196.00	1	3,916	0.03%
2022/08/24	3	197.50	3	199.00	198.50	0	4,090	0.00%
2022/08/23	0	0.00	1	198.00	200.50	-1	4,129	-0.02%
2022/08/19	4	208.00	1	206.50	206.00	3	4,237	0.07%
2022/08/18	3	211.00	2.4	211.76	209.00	0.6	4,252	0.01%
2022/08/16	2.4	206.65	1	206.00	205.00	1.4	4,264	0.03%
2022/08/15	21	205.24	25	206.80	210.00	-4	4,273	-0.09%
2022/08/12	1	195.00	10.3	200.79	200.00	-9.3	4,316	-0.22%
2022/08/11	0	0.00	2	189.50	190.00	-2	4,317	-0.05%
2022/08/10	0	0.00	2	187.50	183.00	-2	4,331	-0.05%
2022/08/08	1	189.00	1	191.00	189.50	0	4,566	0.00%
2022/08/04	0.1	187.00	0	0.00	191.50	0.1	4,911	0.00%
2022/08/03	1	188.50	0	0.00	189.00	1	4,892	0.02%
2022/08/02	9.1	192.99	1	189.50	190.50	8.1	4,873	0.17%
2022/07/29	2	202.50	0	0.00	201.00	2	4,791	0.04%
2022/07/28	20	205.00	20	198.00	198.00	0	4,824	0.00%
2022/07/26	4	200.63	0	0.00	199.50	4	4,878	0.08%
2022/07/25	1	208.00	0	0.00	210.50	1	4,856	0.02%
2022/07/22	6	213.00	1	213.00	213.00	5	4,860	0.10%
2022/07/21	8	218.69	9	214.39	219.00	-1	4,805	-0.02%
2022/07/20	0	0.00	3	215.50	212.50	-3	4,748	-0.06%
2022/07/18	0	0.00	2	212.00	207.50	-2	4,662	-0.04%
2022/07/14	2	198.25	3	197.33	201.50	-1	4,559	-0.02%
2022/07/13	1	196.50	1	197.50	194.50	0	4,542	0.00%
2022/07/11	1	201.00	0	0.00	200.50	1	4,544	0.02%
2022/07/08	0	0.00	2	205.50	202.50	-2	4,523	-0.04%
2022/07/07	1	193.50	4	189.38	199.00	-3	4,484	-0.07%
2022/07/06	5	193.00	5	195.00	190.50	0	4,453	0.00%
2022/07/05	6	191.58	6	194.67	198.00	0	4,428	0.00%
2022/07/04	6	198.50	6	198.00	198.00	0	4,358	0.00%
2022/07/01	4.1	196.95	2	197.50	192.50	2.1	4,302	0.05%
2022/06/30	2	212.25	0	0.00	209.00	2	4,206	0.05%
2022/06/28	1	227.00	0	0.00	227.00	1	4,153	0.02%
2022/06/27	2	237.00	2	233.25	232.50	0	4,141	0.00%
2022/06/23	0	0.00	4	221.50	219.50	-4	4,074	-0.10%
2022/06/22	0	0.00	5	222.50	216.50	-5	4,037	-0.12%
2022/06/20	4	236.25	0	0.00	235.00	4	4,000	0.10%
2022/06/15	2	274.00	4	273.00	269.50	-2	3,963	-0.05%
2022/06/14	2	269.75	0	0.00	271.50	2	3,996	0.05%
2022/06/13	9	279.11	0	0.00	274.00	9	4,007	0.22%
2022/06/10	9	295.72	3	298.67	296.50	6	4,041	0.15%
2022/06/09	1	303.00	1	307.00	302.00	0	4,034	0.00%
2022/06/08	5	308.40	3	309.00	307.00	2	4,028	0.05%
2022/06/07	2	301.00	1	302.00	302.00	1	3,963	0.03%
2022/06/06	12	298.21	10	299.00	297.50	2	3,947	0.05%
2022/06/02	11	312.95	7	312.79	303.50	4	3,947	0.10%
2022/06/01	11	304.86	14	319.50	321.50	-3	3,855	-0.08%
2022/05/31	14	288.14	25.4	290.00	292.50	-11.4	3,784	-0.30%
2022/05/30	21	289.10	23	291.35	291.50	-2	3,790	-0.05%
2022/05/27	11	275.09	13	280.38	278.50	-2	3,785	-0.05%
2022/05/26	20	275.13	20	267.75	270.00	0	3,826	0.00%
2022/05/25	20	267.00	23	270.26	273.00	-3	3,845	-0.08%
2022/05/24	11	276.41	10	266.50	264.50	1	3,919	0.03%
2022/05/23	22	281.30	23	278.17	277.50	-1	3,885	-0.03%
2022/05/20	46	278.86	44	276.75	278.50	2	3,894	0.05%
2022/05/19	21	277.40	23	275.59	276.00	-2	3,797	-0.05%
2022/05/18	50.4	274.84	41	270.65	270.00	9.4	3,717	0.25%
2022/05/17	24	268.48	26	272.21	274.50	-2	3,696	-0.05%
2022/05/16	62	285.13	59	266.97	265.50	3	3,666	0.08%
2022/05/13	39	282.32	26	283.71	284.00	13	3,560	0.37%
2022/05/12	2	279.50	14	279.39	283.00	-12	3,363	-0.36%
2022/05/11	0	0.00	1	255.00	257.50	-1	3,242	-0.03%
2022/05/10	0	0.00	2	248.50	250.00	-2	3,270	-0.06%
2022/05/06	5.1	247.08	0	0.00	244.00	5.1	3,311	0.15%
2022/05/05	2	263.75	7	268.64	261.00	-5	3,316	-0.15%
2022/05/04	8.5	259.01	3	261.00	256.00	5.5	3,295	0.17%
2022/05/03	0	0.00	11	261.59	264.50	-11	3,295	-0.33%
2022/04/29	1	251.50	2	256.00	251.00	-1	3,295	-0.03%
2022/04/28	0	0.00	1.1	247.95	247.00	-1.1	3,425	-0.03%
2022/04/27	4.1	234.12	2.1	236.40	242.00	2	3,497	0.06%
2022/04/26	4	252.88	4	249.50	247.50	0	3,488	0.00%
2022/04/25	4.1	252.85	1	254.50	251.50	3.1	3,576	0.09%
2022/04/22	1	265.50	0	0.00	268.00	1	3,585	0.03%
2022/04/21	1	277.50	1	282.00	279.00	0	3,597	0.00%
2022/04/20	1	274.00	1	275.50	277.50	0	3,613	0.00%
2022/04/19	1.1	276.32	1	281.00	270.50	0.1	3,630	0.00%
2022/04/18	4	272.50	7	273.21	274.50	-3	3,637	-0.08%
2022/04/15	4	269.25	1	266.00	265.00	3	3,629	0.08%
2022/04/14	0	0.00	0.1	283.50	281.50	-0.1	3,629	0.00%
2022/04/13	1	290.50	1	292.00	289.00	0	3,683	0.00%
2022/04/12	3	286.16	0	0.00	285.00	3	3,685	0.08%
2022/04/11	3	291.49	1	288.50	285.50	2	3,670	0.06%
2022/04/07	1	310.00	3	311.00	306.00	-2	3,643	-0.05%
2022/04/06	1	315.00	1.1	317.09	319.00	-0.1	3,636	0.00%
2022/04/01	2.1	305.48	1.1	312.45	321.00	1	3,713	0.03%
2022/03/31	0	318.00	0	0.00	315.00	0	3,702	0.00%
2022/03/30	3.1	325.37	3	330.00	322.50	0.1	3,728	0.00%
2022/03/29	1	323.43	3	322.83	319.50	-2	3,778	-0.05%
2022/03/28	2	318.75	1	317.00	319.50	1	3,812	0.03%
2022/03/25	1	330.00	0	0.00	330.00	1	3,875	0.03%
2022/03/24	0.1	333.00	10	333.00	335.00	-9.9	3,889	-0.25%
2022/03/23	11	343.64	1	349.00	335.00	10	3,921	0.26%
2022/03/22	0	339.00	3	338.67	335.50	-3	3,911	-0.08%
2022/03/21	5	332.90	2	336.00	334.00	3	3,934	0.08%
2022/03/18	2	327.49	0	0.00	331.50	2	3,965	0.05%
2022/03/17	2	330.00	4	334.38	335.00	-2	3,950	-0.05%
2022/03/16	7	313.29	11	316.18	315.00	-4	3,908	-0.10%
2022/03/15	19	312.74	16	309.28	304.00	3	3,868	0.08%
2022/03/14	9	333.83	9	333.22	333.00	0	3,819	0.00%
2022/03/11	4	335.88	3	337.00	337.00	1	3,851	0.03%
2022/03/10	5	344.90	4	347.25	348.00	1	3,898	0.03%
2022/03/09	1	339.00	1	337.00	335.00	0	3,975	0.00%
2022/03/08	8	340.19	7	339.71	338.00	1	3,974	0.03%
2022/03/07	11	356.23	8	344.50	345.50	3	3,956	0.08%
2022/03/04	4	370.00	4	374.00	372.50	0	3,946	0.00%
2022/03/03	7	377.15	6	375.50	374.50	1	4,001	0.03%
2022/03/02	8	377.38	5	378.60	377.00	3	4,005	0.07%
2022/03/01	2	383.50	6	383.00	392.00	-4	4,088	-0.10%
2022/02/25	3	362.00	8	359.31	362.00	-5	4,024	-0.12%
2022/02/24	12	359.42	10	348.70	343.50	2	4,005	0.05%
2022/02/23	1.3	377.98	30	379.42	377.00	-28.7	3,949	-0.73%
2022/02/22	35	400.35	2	388.25	376.00	33	3,991	0.83%
2022/02/21	4.1	391.63	1	392.00	397.00	3.1	3,977	0.08%
2022/02/18	0	0.00	40	386.31	392.00	-40	4,015	-1.00%
2022/02/17	3	394.33	51	400.29	390.00	-48	4,078	-1.18%
2022/02/16	97	406.80	6	405.08	401.50	91	4,137	2.20%
2022/02/15	1	395.00	4	399.25	395.00	-3	4,200	-0.07%
2022/02/14	3	379.00	1	379.00	377.50	2	4,226	0.05%
2022/02/11	1	389.50	1	392.00	391.00	0	4,311	0.00%
2022/02/10	3	403.17	46	411.98	396.50	-43	4,501	-0.96%
2022/02/09	2	409.50	3	415.67	410.00	-1	4,517	-0.02%
2022/01/26	1	396.00	0	0.00	395.00	1	4,811	0.02%
2022/01/24	40	409.50	14	406.21	410.00	26	5,086	0.51%
2022/01/21	9	418.67	72	416.54	405.00	-63	5,152	-1.22%
2022/01/20	50	437.40	6	442.33	445.00	44	5,258	0.84%
2022/01/19	4	429.88	22	426.18	428.00	-18	5,345	-0.34%
2022/01/18	62	423.81	14	440.32	435.50	48	5,508	0.87%
2022/01/17	12	416.04	3	418.17	414.50	9	5,637	0.16%
2022/01/14	3.1	411.79	1	410.00	411.50	2.1	5,954	0.04%
2022/01/13	1	422.50	2	423.00	422.00	-1	6,140	-0.02%
2022/01/12	0	0.00	0.1	428.00	433.00	-0.1	6,196	0.00%
2022/01/11	3	427.83	161	432.25	430.00	-158	6,247	-2.53%	大賣/鉅額交易
2022/01/10	0	0.00	1	442.00	445.00	-1	6,396	-0.02%
2022/01/07	2	440.25	0	0.00	436.00	2	6,406	0.03%
2022/01/06	9.4	456.95	0	0.00	455.00	9.4	6,392	0.15%
2022/01/05	3	476.67	1	476.00	476.00	2	6,362	0.03%
2022/01/04	0.2	484.00	0	0.00	481.50	0.2	6,387	0.00%
2022/01/03	6	489.75	0	0.00	483.00	6	6,446	0.09%
2021/12/29	1.2	502.17	1	500.00	501.00	0.2	6,522	0.00%
2021/12/28	7.3	516.29	7	514.00	502.00	0.3	6,586	0.00%
2021/12/27	1	498.50	0	499.75	500.00	1	6,527	0.02%
2021/12/24	1	493.00	1	496.00	496.00	0	6,566	0.00%
2021/12/22	1	491.50	1	487.00	487.00	0	6,636	0.00%
2021/12/21	2	487.00	7	497.43	490.50	-5	6,667	-0.07%
2021/12/20	3	472.33	0	0.00	471.00	3	6,630	0.05%
2021/12/17	3.3	482.28	2	482.50	480.50	1.3	6,627	0.02%
2021/12/16	6.1	502.92	1	502.00	496.00	5.1	6,603	0.08%
2021/12/15	36	495.18	1	490.00	493.00	35	6,624	0.53%
2021/12/14	16	481.19	1	482.00	481.00	15	6,610	0.23%
2021/12/13	1	504.00	0	0.00	503.00	1	6,625	0.02%
2021/12/10	1	506.00	0	0.00	513.00	1	6,655	0.02%
2021/12/09	0	515.00	10	520.00	510.00	-10	6,733	-0.15%
2021/12/08	34	520.29	1	514.09	514.00	33	6,765	0.49%
2021/12/07	4.2	518.33	12	529.67	513.00	-7.8	6,754	-0.12%
2021/12/06	14	535.64	0	0.00	530.00	14	6,728	0.21%
2021/12/03	10	534.00	11	536.82	546.00	-1	6,669	-0.01%
2021/12/02	8	515.00	2	516.00	511.00	6	6,555	0.09%
2021/12/01	0	0.00	3	513.00	520.00	-3	6,539	-0.05%
2021/11/30	12	510.50	4	524.00	507.00	8	6,554	0.12%
2021/11/29	32	484.41	8	508.00	511.00	24	6,550	0.37%
2021/11/26	4	495.75	1	505.00	492.00	3	6,532	0.05%
2021/11/25	25	496.14	4	499.50	500.00	21	6,510	0.32%
2021/11/24	11	522.45	11	513.00	512.00	0	6,396	0.00%
2021/11/23	0	0.00	3	518.33	515.00	-3	6,404	-0.05%
2021/11/22	4	513.25	0	0.00	512.00	4	6,408	0.06%
2021/11/19	19	523.48	2	523.00	520.00	17	6,369	0.27%
2021/11/18	1	542.00	1	552.00	537.00	0	6,323	0.00%
2021/11/17	15	535.33	17	534.18	532.00	-2	6,279	-0.03%
2021/11/16	2	544.50	2	538.50	539.00	0	6,234	0.00%
2021/11/15	21	563.05	18	553.56	553.00	3	6,192	0.05%
2021/11/12	18	553.94	7	556.43	550.00	11	6,132	0.18%
2021/11/11	2	548.00	2	549.99	538.00	0	6,053	0.00%
2021/11/10	9	543.21	805	536.32	535.00	-796	5,973	-13.32%	大賣/鉅額交易
2021/11/09	1,270	563.49	476	551.88	547.00	794	5,878	13.51%	大買/大賣/鉅額交易
2021/11/08	3	520.67	6	518.33	513.00	-3	5,742	-0.05%
2021/11/05	5	514.80	5	517.80	510.00	0	5,728	0.00%
2021/11/04	5	536.97	8	537.50	516.00	-3	5,737	-0.05%
2021/11/03	6	529.97	4	544.00	540.00	2	5,727	0.04%
2021/11/02	29	609.17	27	569.48	575.00	2	5,537	0.04%
2021/11/01	11	562.91	8	575.25	591.00	3	5,400	0.06%
2021/10/29	4	535.75	5	543.20	538.00	-1	5,328	-0.02%
2021/10/28	30	546.93	32	541.75	544.00	-2	5,205	-0.04%
2021/10/27	24	505.84	27	518.63	532.00	-3	4,986	-0.06%
2021/10/26	15	506.00	15	503.03	484.50	0	4,843	0.00%
2021/10/25	15	499.23	11	504.09	504.00	4	4,700	0.08%
2021/10/22	16	464.72	26	472.63	485.00	-10	4,543	-0.22%
2021/10/21	18	439.94	18.1	443.72	445.50	-0.1	4,271	0.00%
2021/10/20	8	397.81	4	398.26	405.00	4	4,118	0.10%
2021/10/19	5	389.40	2	393.50	391.50	3	4,153	0.07%
2021/10/18	6	385.41	2.1	377.87	377.50	4	4,151	0.10%
2021/10/06	6	754.01	6	765.86	750.00	0	4,104	0.00%
2021/10/05	7	714.29	8	718.13	736.00	-1	4,111	-0.02%
2021/10/04	3	764.00	2	743.74	707.00	1	4,085	0.02%
2021/10/01	11.1	742.88	11	740.36	745.00	0.1	4,049	0.00%
2021/09/30	3.1	755.89	0	0.00	766.00	3.1	4,011	0.08%
2021/09/29	0.1	743.00	1	784.00	733.00	-0.9	3,958	-0.02%
2021/09/27	2.2	792.91	3	783.00	791.00	-0.8	3,890	-0.02%
2021/09/23	3	768.00	2	766.47	761.00	1	3,792	0.03%
2021/09/17	1	743.00	4	750.25	758.00	-3	3,732	-0.08%
2021/09/16	0	0.00	3	705.67	718.00	-3	3,622	-0.08%
2021/09/14	2	694.00	2	679.00	679.00	0	3,558	0.00%
2021/09/13	1	672.00	0	0.00	672.00	1	3,550	0.03%
2021/09/09	0	0.00	1	680.00	680.00	-1	3,528	-0.03%
2021/09/08	0	0.00	1	685.00	671.00	-1	3,512	-0.03%
2021/09/07	1	667.00	1	673.00	663.00	0	3,469	0.00%
2021/09/06	4	663.00	3	679.00	687.00	1	3,473	0.03%
2021/09/03	6	635.00	37	634.38	676.00	-31	3,424	-0.91%
2021/09/01	0	0.00	1	634.00	632.00	-1	3,427	-0.03%
2021/08/27	0	0.00	25	613.60	610.00	-25	3,449	-0.72%
2021/08/26	1	628.00	24	632.04	620.00	-23	3,461	-0.66%
2021/08/25	31	616.45	0	0.00	624.00	31	3,425	0.91%
2021/08/24	5	603.00	10	603.00	606.00	-5	3,396	-0.15%
2021/08/23	5	623.00	1	620.00	617.00	4	3,386	0.12%
2021/08/20	31	596.90	0	0.00	586.00	31	3,370	0.92%
2021/08/19	1	616.00	21	595.67	581.00	-20	3,359	-0.60%
2021/08/18	40	619.65	1	587.00	632.00	39	3,387	1.15%
2021/08/13	0	0.00	2	648.50	634.00	-2	3,523	-0.06%
2021/08/12	1	678.00	1	678.00	664.00	0	3,550	0.00%
2021/08/11	2	661.50	0	0.00	653.00	2	3,633	0.06%
2021/08/09	1	750.00	0	0.00	719.00	1	3,692	0.03%
2021/08/06	2	743.50	0	0.00	740.00	2	3,707	0.05%
2021/08/04	2	768.50	0	0.00	743.00	2	3,898	0.05%
2021/08/02	2	765.50	2	783.50	778.00	0	3,836	0.00%
2021/07/30	1	720.00	1	734.00	730.00	0	3,795	0.00%
2021/07/29	1	661.00	3.1	691.15	715.00	-2.1	3,754	-0.06%
2021/07/28	2	655.00	1	656.00	650.00	1	3,760	0.03%
2021/07/27	1	709.00	1	753.00	709.00	0	3,771	0.00%
2021/07/23	1	711.00	0	0.00	713.00	1	3,842	0.03%
2021/07/21	0	0.00	2	734.00	716.00	-2	3,835	-0.05%
2021/07/20	2	725.00	0	0.00	708.00	2	3,804	0.05%
2021/07/19	0	0.00	2	773.00	773.00	-2	3,759	-0.05%
2021/07/16	0.1	770.00	0	0.00	754.00	0.1	3,760	0.00%
2021/07/15	1	746.00	2	749.50	768.00	-1	3,722	-0.03%
2021/07/13	0	0.00	1	727.00	739.00	-1	3,640	-0.03%
2021/07/12	1	615.00	6	659.83	672.00	-5	3,544	-0.14%
2021/07/09	2	617.00	1	612.00	611.00	1	3,524	0.03%
2021/07/07	1	626.00	3	632.33	631.00	-2	3,607	-0.06%
2021/07/06	2	650.00	1	652.00	640.00	1	3,691	0.03%
2021/07/05	2	663.00	2	656.50	660.00	0	3,765	0.00%
2021/07/02	0	0.00	2	632.50	632.00	-2	3,784	-0.05%
2021/07/01	2	623.50	0	0.00	616.00	2	3,814	0.05%
2021/06/29	1	625.00	0	0.00	624.00	1	3,955	0.03%
2021/06/28	1	610.00	1	629.00	639.00	0	4,023	0.00%
2021/06/24	1	625.00	1	631.00	632.00	0	4,301	0.00%
2021/06/23	0	0.00	1	635.00	639.00	-1	4,489	-0.02%
2021/06/22	1	620.00	0	0.00	621.00	1	4,534	0.02%
2021/06/21	1	651.00	0	0.00	651.00	1	4,574	0.02%
2021/06/18	1	687.00	1	679.00	671.00	0	4,639	0.00%
2021/06/15	0	0.00	2	691.50	694.00	-2	4,953	-0.04%
2021/06/11	1	679.00	1	664.00	658.00	0	5,107	0.00%
2021/06/09	1	653.00	0	0.00	650.00	1	5,196	0.02%
2021/06/08	2	679.50	0	0.00	670.00	2	5,289	0.04%
2021/06/03	0	0.00	1	713.00	720.00	-1	5,445	-0.02%
2021/06/02	1	705.00	0	0.00	693.00	1	5,515	0.02%
2021/05/31	3	732.00	1	716.00	716.00	2	5,591	0.04%
2021/05/27	1	691.00	1	683.00	698.00	0	5,669	0.00%
2021/05/26	0	0.00	1	705.00	696.00	-1	5,707	-0.02%
2021/05/25	6	676.67	7	675.00	690.00	-1	5,688	-0.02%
2021/05/24	1	617.00	0	0.00	634.00	1	5,642	0.02%
2021/05/19	2	561.50	2	567.00	575.00	0	5,660	0.00%
2021/05/18	0	0.00	1	545.00	569.00	-1	5,717	-0.02%
2021/05/17	1	516.00	0	0.00	518.00	1	5,778	0.02%
2021/05/14	0	0.00	4	596.00	573.00	-4	5,769	-0.07%
2021/05/13	0	0.00	4	626.00	592.00	-4	5,787	-0.07%
2021/05/12	5	602.00	3.1	621.68	626.00	1.9	5,816	0.03%
2021/05/11	5.1	627.18	4	611.75	600.00	1.1	5,804	0.02%
2021/05/10	0	0.00	0.2	659.47	664.00	-0.2	5,907	0.00%
2021/05/07	5.2	620.96	11.2	633.93	656.00	-6	6,009	-0.10%
2021/05/06	10.2	619.69	1	634.00	609.00	9.2	6,149	0.15%
2021/05/04	2	670.50	3	652.67	639.00	-1	6,308	-0.02%
2021/05/03	10	734.90	12	712.17	699.00	-2	6,363	-0.03%
2021/04/29	2	778.50	7	803.14	776.00	-5	6,483	-0.08%
2021/04/27	1	756.00	2	745.00	743.00	-1	6,618	-0.02%
2021/04/26	1	755.00	1	745.00	735.00	0	6,656	0.00%
2021/04/23	6	744.50	1	741.00	747.00	5	6,723	0.07%
2021/04/22	3	744.67	9	761.78	726.00	-6	6,844	-0.09%
2021/04/21	2	715.00	2	715.50	725.00	0	6,931	0.00%
2021/04/20	3	715.67	1	729.00	715.00	2	6,989	0.03%
2021/04/19	1	700.00	5	718.00	721.00	-4	7,033	-0.06%
2021/04/16	1	761.00	1	772.00	731.00	0	7,048	0.00%
2021/04/15	1	762.00	3	764.33	750.00	-2	7,108	-0.03%
2021/04/14	6	734.33	2	739.00	756.00	4	7,234	0.06%
2021/04/13	1	744.00	1	770.00	736.00	0	7,384	0.00%
2021/04/12	1	753.02	3	775.67	750.00	-2	7,378	-0.03%
2021/04/09	2	821.00	1.1	841.44	792.00	0.9	7,328	0.01%
2021/04/08	1	878.00	1	877.00	880.00	0	7,242	0.00%
2021/04/07	1.1	875.32	0	879.00	872.00	1.1	7,215	0.01%
2021/04/06	5	900.79	8	901.75	886.00	-3	7,193	-0.04%
2021/04/01	5	883.00	1	877.00	879.00	4	7,169	0.06%
2021/03/31	5	871.40	17	879.41	870.00	-12	7,138	-0.17%
2021/03/30	8	907.25	3	911.67	905.00	5	7,063	0.07%
2021/03/29	10	872.27	2	874.00	889.00	8	6,964	0.12%
2021/03/26	17	830.00	12	834.75	872.00	5	6,769	0.07%
2021/03/25	2	785.00	3	793.00	793.00	-1	6,581	-0.02%
2021/03/24	0	0.00	4	772.25	777.00	-4	6,527	-0.06%
2021/03/23	0	0.00	9	770.11	774.00	-9	6,484	-0.14%
2021/03/22	6	775.67	7	798.14	766.00	-1	6,448	-0.02%
2021/03/19	6	776.00	39	788.97	780.00	-33	6,378	-0.52%
2021/03/18	18	840.33	13	831.46	818.00	5	6,278	0.08%
2021/03/17	9	810.11	31.1	832.30	847.00	-22.1	6,144	-0.36%
2021/03/16	7	783.00	16	782.00	770.00	-9	5,955	-0.15%
2021/03/15	4	792.25	11	787.18	778.00	-7	5,936	-0.12%
2021/03/12	16	772.50	12	779.00	781.00	4	5,865	0.07%
2021/03/11	12	692.50	12	719.25	743.00	0	5,754	0.00%
2021/03/10	23	685.65	16	681.94	676.00	7	5,705	0.12%
2021/03/09	15	668.47	15	665.60	673.00	0	5,667	0.00%
2021/03/08	26	675.96	5	668.80	654.00	21	5,646	0.37%
2021/03/05	12	632.25	2	630.00	653.00	10	5,621	0.18%
2021/03/04	39	640.64	15	635.67	636.00	24	5,672	0.42%
2021/03/03	13	642.54	19	640.63	648.00	-6	5,672	-0.11%
2021/03/02	5	683.80	15	690.60	646.00	-10	5,630	-0.18%
2021/02/26	10	667.80	45	668.62	662.00	-35	5,618	-0.62%
2021/02/25	8	726.25	13	732.00	704.00	-5	5,615	-0.09%
2021/02/24	11	718.36	6	721.83	707.00	5	5,727	0.09%
2021/02/23	7	741.71	12	741.25	742.00	-5	5,844	-0.09%
2021/02/22	6.1	763.95	6	772.33	760.00	0.1	5,942	0.00%
2021/02/19	6	757.84	1	749.00	750.00	5	5,908	0.08%
2021/02/18	15	775.07	11	771.64	770.00	4	5,889	0.07%
2021/02/17	17	724.41	42	719.74	747.00	-25	5,819	-0.43%
2021/02/05	16	702.31	16	688.13	686.00	0	5,745	0.00%
2021/02/04	6	688.00	5	691.40	694.00	1	5,759	0.02%
2021/02/03	13	696.15	10	694.10	694.00	3	5,733	0.05%
2021/02/02	11	683.64	12	688.83	698.00	-1	5,688	-0.02%
2021/02/01	24	659.00	23	656.96	658.00	1	5,639	0.02%
2021/01/29	18	693.06	13	682.46	669.00	5	5,574	0.09%
2021/01/28	5	704.00	6	728.50	681.00	-1	5,451	-0.02%
2021/01/27	5	682.40	10	697.80	724.00	-5	5,249	-0.10%
2021/01/26	20	698.35	12.1	676.61	659.00	8	5,115	0.16%
2021/01/25	18	729.72	6	735.50	703.00	12	4,995	0.24%
2021/01/22	12	729.83	14	730.25	750.00	-2	4,872	-0.04%
2021/01/21	8	638.38	7	660.29	682.00	1	4,712	0.02%
2021/01/20	5	599.20	5	609.80	620.00	0	4,559	0.00%
2021/01/19	1	636.00	0	0.00	625.00	1	4,498	0.02%
2021/01/18	52	621.10	3	619.67	629.00	49	4,433	1.11%
2021/01/15	8	646.63	54	632.50	612.00	-46	4,334	-1.06%
2021/01/14	10	620.43	13	622.46	638.00	-3	4,174	-0.07%
2021/01/13	5	554.20	4	567.75	583.00	1	4,006	0.02%
2021/01/12	7.1	535.74	5	539.00	530.00	2.1	3,913	0.05%
2021/01/11	1	522.00	5	523.00	530.00	-4	3,853	-0.10%
2021/01/08	6	512.50	5	515.80	497.50	1	3,790	0.03%
2021/01/07	56	479.58	16	489.31	495.00	40	3,705	1.08%
2021/01/06	44	460.65	6	468.17	479.50	38	3,575	1.06%
2021/01/05	0	0.00	2	435.00	437.00	-2	3,391	-0.06%
2021/01/04	0	0.00	7	433.21	432.00	-7	3,375	-0.21%
2020/12/30	1	430.50	1	423.50	432.00	0	3,403	0.00%
2020/12/28	0	0.00	3	426.67	427.50	-3	3,397	-0.09%
2020/12/25	2	403.50	4	401.38	405.00	-2	3,351	-0.06%
2020/12/24	0	0.00	1	387.50	393.00	-1	3,351	-0.03%
2020/12/23	2	381.00	1	390.00	399.50	1	3,389	0.03%
2020/12/22	2	384.25	0	0.00	379.50	2	3,453	0.06%
2020/12/21	0	0.00	1	393.50	390.50	-1	3,498	-0.03%
2020/12/18	2	403.50	1	406.50	390.50	1	3,574	0.03%
2020/12/17	2	404.00	2	402.25	397.50	0	3,627	0.00%
2020/12/16	2	406.00	1	401.50	407.50	1	3,731	0.03%
2020/12/15	1	387.00	2	390.25	389.50	-1	3,794	-0.03%
2020/12/14	3	403.17	1	402.50	397.50	2	3,829	0.05%
2020/12/11	4	414.63	2	413.25	409.00	2	3,941	0.05%
2020/12/09	1	438.50	1	441.00	425.00	0	4,058	0.00%
2020/12/08	1	408.00	2	424.25	430.00	-1	4,043	-0.02%
2020/12/07	3	415.00	6	412.75	413.50	-3	4,044	-0.07%
2020/12/04	3	410.83	1	408.00	408.00	2	4,049	0.05%
2020/12/02	2	426.00	2	422.00	429.00	0	4,060	0.00%
2020/12/01	17	449.88	6	427.33	426.00	11	4,052	0.27%
2020/11/30	10	448.15	15	451.37	456.00	-5	4,005	-0.12%
2020/11/27	10	434.30	13	432.81	436.00	-3	3,909	-0.08%
2020/11/26	4	419.75	3	420.67	423.50	1	3,889	0.03%
2020/11/25	4	407.00	2	410.00	412.00	2	3,879	0.05%
2020/11/24	4	427.13	0	0.00	423.00	4	3,898	0.10%
2020/11/23	6	440.50	9	438.56	430.50	-3	3,863	-0.08%
2020/11/20	10	420.35	8	417.38	430.00	2	3,732	0.05%
2020/11/19	5	390.70	4	378.75	392.50	1	3,611	0.03%
2020/11/18	2	360.75	3	368.67	370.50	-1	3,550	-0.03%
2020/11/17	2	369.00	0	0.00	358.00	2	3,563	0.06%
2020/11/16	8	361.56	10	369.50	371.50	-2	3,583	-0.06%
2020/11/13	2	347.50	4	352.50	356.50	-2	3,617	-0.06%
2020/11/12	2	354.50	3	352.33	345.00	-1	3,616	-0.03%
2020/11/11	5	342.20	6	344.25	340.50	-1	3,598	-0.03%
2020/11/10	8	337.31	3	335.00	331.50	5	3,596	0.14%
2020/11/09	3	342.33	12	343.75	358.50	-9	3,548	-0.25%
2020/11/06	7	329.64	6	330.75	326.00	1	3,483	0.03%
2020/11/05	2	313.00	6	318.25	315.00	-4	3,456	-0.12%
2020/11/04	2	303.00	1	305.50	310.00	1	3,451	0.03%
2020/10/30	2	309.50	1	302.50	301.00	1	3,570	0.03%
2020/10/29	3	301.67	3	307.50	310.50	0	3,620	0.00%
2020/10/28	3	308.50	2	305.50	304.00	1	3,671	0.03%
2020/10/27	4	299.75	4	310.88	314.50	0	3,754	0.00%
2020/10/20	4	314.63	0	0.00	315.50	4	4,069	0.10%
2020/10/19	3	314.00	3	314.50	317.50	0	4,122	0.00%
2020/10/16	4	317.50	1	320.00	310.00	3	4,180	0.07%
2020/10/15	0	0.00	2	323.75	323.00	-2	4,264	-0.05%
2020/10/14	2	326.75	1	322.00	324.00	1	4,365	0.02%
2020/10/13	0	0.00	1	331.50	330.00	-1	4,424	-0.02%
2020/10/12	2	332.50	1	342.00	331.00	1	4,528	0.02%
2020/10/06	1	338.50	0	0.00	332.00	1	4,726	0.02%
2020/10/05	0	0.00	1	332.50	335.00	-1	4,736	-0.02%
2020/09/25	2	322.75	2	319.75	333.50	0	4,594	0.00%
2020/09/24	1	349.00	0	0.00	342.00	1	4,515	0.02%
2020/09/23	4	363.25	4	366.88	360.00	0	4,459	0.00%
2020/09/22	3	364.00	0	0.00	357.00	3	4,378	0.07%
2020/09/21	5	386.00	6	387.50	385.00	-1	4,312	-0.02%
2020/09/18	1	373.00	2	366.50	375.00	-1	4,200	-0.02%
2020/09/17	3	362.83	2	360.00	354.50	1	4,108	0.02%
2020/09/16	3	356.17	3	353.17	354.00	0	4,166	0.00%
2020/09/15	0	0.00	1	347.00	342.50	-1	4,139	-0.02%
2020/09/14	5	340.90	5	350.40	352.00	0	4,083	0.00%
2020/09/11	3	326.00	3	320.00	326.00	0	3,975	0.00%
2020/09/09	0	0.00	1	308.50	325.00	-1	3,892	-0.03%
2020/09/08	5	317.80	5	320.30	317.00	0	3,867	0.00%
2020/09/07	3	320.83	3	320.00	312.00	0	3,822	0.00%
2020/09/03	2	314.00	2	318.50	316.00	0	3,744	0.00%
2020/09/01	3	326.00	4	320.63	320.00	-1	3,701	-0.03%
2020/08/28	2	311.00	1	316.50	324.50	1	3,975	0.03%
2020/08/27	1	311.50	2	321.75	308.00	-1	4,101	-0.02%
2020/08/26	4	320.88	4	320.38	321.50	0	4,095	0.00%
2020/08/21	0	0.00	1	320.00	326.00	-1	4,064	-0.02%
2020/08/20	3	301.67	6	306.75	296.50	-3	4,046	-0.07%
2020/08/19	2	327.75	3	326.50	327.50	-1	3,998	-0.03%
2020/08/18	2	336.00	2	344.25	332.00	0	3,930	0.00%
2020/08/17	5	399.00	6	380.00	368.50	-1	3,923	-0.03%
2020/08/14	4	371.00	4	376.50	396.00	0	3,926	0.00%
2020/08/13	1	386.00	0	0.00	390.00	1	3,901	0.03%
2020/08/12	25	394.68	25	397.46	385.50	0	3,925	0.00%
2020/08/11	2	418.50	1	423.00	392.00	1	3,918	0.03%
2020/08/10	0	0.00	1	430.00	436.50	-1	3,890	-0.03%
2020/08/06	8	473.94	6	468.25	452.50	2	3,889	0.05%
2020/08/04	5	443.20	5	447.80	436.50	0	3,860	0.00%
2020/08/03	1	438.50	2	434.00	434.00	-1	3,870	-0.03%
2020/07/31	2	447.25	2	441.75	444.50	0	3,846	0.00%
2020/07/30	7	437.50	8	435.63	436.50	-1	3,767	-0.03%
2020/07/29	2	379.00	0	0.00	410.50	2	3,650	0.05%
2020/07/28	2	391.25	2	394.50	373.50	0	3,960	0.00%
2020/07/27	2	411.75	0	0.00	409.00	2	4,160	0.05%
2020/07/24	2	391.75	2	394.50	405.00	0	4,314	0.00%
2020/07/23	2	428.25	1	422.00	421.50	1	4,535	0.02%
2020/07/22	8	418.44	8	422.69	426.50	0	4,728	0.00%
2020/07/21	3	401.83	1	393.00	409.00	2	4,850	0.04%
2020/07/20	6	377.00	6	370.33	383.00	0	4,981	0.00%
2020/07/17	2	386.25	1	402.00	372.50	1	5,000	0.02%
2020/07/16	9	392.06	9	396.67	413.50	0	4,993	0.00%
2020/07/15	6	398.83	6	396.58	394.50	0	4,923	0.00%
2020/07/14	1	483.00	1	467.00	436.50	0	4,931	0.00%
2020/07/06	0	0.00	2	550.00	550.00	-2	5,140	-0.04%
2020/06/29	0	0.00	2	455.00	449.00	-2	5,387	-0.04%
2020/06/24	1	498.50	0	0.00	498.50	1	5,415	0.02%
2020/06/23	46	444.32	41	441.57	453.50	5	5,529	0.09%
2020/06/22	2	399.75	2	405.50	412.50	0	5,502	0.00%
2020/06/09	0	0.00	2	288.00	284.00	-2	5,953	-0.03%
2020/06/05	2	275.00	3	274.50	271.50	-1	6,129	-0.02%
2020/06/04	5	285.30	2	287.25	286.50	3	6,105	0.05%
2020/06/03	1	256.00	1	273.00	273.50	0	5,949	0.00%
2020/06/01	62	216.04	61	216.73	226.50	1	5,834	0.02%
2020/05/21	1	208.00	0	0.00	215.00	1	6,264	0.02%
2020/05/18	2	233.00	0	0.00	223.00	2	6,386	0.03%
2020/05/15	0	0.00	1	236.00	238.00	-1	6,413	-0.02%
2020/05/13	0	0.00	1	213.00	219.50	-1	6,444	-0.02%
2020/05/11	0	0.00	3	187.00	207.50	-3	6,477	-0.05%
2020/05/07	0	0.00	1	208.00	218.50	-1	6,493	-0.02%
2020/05/06	0	0.00	1	198.00	199.00	-1	6,513	-0.02%
2020/05/05	3	194.33	2	201.00	194.00	1	6,543	0.02%
2020/05/04	75	204.20	73	205.66	195.00	2	6,577	0.03%
2020/04/30	1	186.50	3	191.83	195.00	-2	6,222	-0.03%
2020/04/29	55	177.62	52	177.41	177.50	3	6,001	0.05%
2020/04/28	19	165.66	9	165.06	167.50	10	5,858	0.17%
2020/04/27	4	148.75	15	149.93	159.50	-11	5,622	-0.20%
2020/04/24	5	137.80	6	141.50	145.00	-1	5,461	-0.02%
2020/04/23	9	131.78	10	133.15	134.00	-1	5,351	-0.02%
2020/04/22	7	125.00	8	125.88	129.50	-1	5,160	-0.02%
2020/04/21	3	119.67	0	0.00	118.00	3	5,121	0.06%
2020/04/20	3	122.50	2	124.00	124.00	1	5,082	0.02%
2020/04/17	2	121.00	3	123.17	126.00	-1	5,033	-0.02%
2020/04/16	2	121.50	5	121.60	121.50	-3	4,954	-0.06%
2020/04/15	3	117.17	0	0.00	116.00	3	4,911	0.06%
2020/04/14	3	110.50	5	112.70	114.00	-2	4,824	-0.04%
2020/04/13	22	103.32	20	102.50	104.00	2	4,782	0.04%
2020/04/09	1	98.00	1	99.70	97.50	0	4,661	0.00%
2020/04/08	1	97.20	2	99.25	101.50	-1	4,632	-0.02%
2020/04/07	4	93.65	4	94.08	92.60	0	4,535	0.00%
2020/04/01	0	0.00	1	88.20	87.80	-1	4,448	-0.02%
2020/03/31	2	89.00	2	85.10	87.50	0	4,429	0.00%
2020/03/30	2	84.90	1	84.00	86.20	1	4,410	0.02%
2020/03/27	0	0.00	1	89.30	87.50	-1	4,383	-0.02%
2020/03/26	5	90.90	6	91.00	95.50	-1	4,267	-0.02%
2020/03/25	3	90.47	2	93.80	87.00	1	4,228	0.02%
2020/03/24	1	85.50	0	0.00	85.80	1	4,153	0.02%
2020/03/20	1	77.00	0	0.00	81.60	1	4,129	0.02%
2020/03/19	0	0.00	1	84.00	74.20	-1	4,055	-0.02%
2020/03/18	1	83.80	0	0.00	82.40	1	4,028	0.02%
2020/03/17	1	87.00	1	87.40	83.10	0	3,969	0.00%
2020/03/16	2	98.10	3	100.43	90.10	-1	3,909	-0.03%
2020/03/13	1	96.50	0	0.00	98.20	1	3,824	0.03%
2020/03/12	3	110.00	5	111.50	107.00	-2	3,756	-0.05%
2020/03/11	2	118.75	1	130.00	118.00	1	3,677	0.03%
2020/03/10	4	127.88	4	125.50	131.00	0	3,706	0.00%
2020/03/09	2	127.50	3	130.00	124.50	-1	3,694	-0.03%
2020/03/06	2	136.00	0	0.00	136.00	2	3,655	0.05%
2020/03/05	1	135.00	3	135.00	135.00	-2	3,624	-0.06%
2020/03/04	1	126.50	2	129.50	126.50	-1	3,567	-0.03%
2020/03/03	44	133.06	43	133.43	133.00	1	3,506	0.03%
2020/03/02	190	129.29	190	129.66	128.00	0	3,423	0.00%	大買/大賣/
2020/02/27	3	131.17	1	133.00	126.50	2	3,322	0.06%
2020/02/26	8	141.44	5	139.80	137.50	3	3,207	0.09%
2020/02/25	7	134.86	5	136.60	138.00	2	2,929	0.07%
2020/02/24	1	122.00	0	0.00	125.50	1	2,808	0.04%
2020/02/21	360	129.01	361	128.43	126.50	-1	2,754	-0.04%	大買/大賣/
2020/02/20	45	122.03	49	122.73	123.00	-4	2,624	-0.15%
2020/02/19	1	115.00	1	118.00	116.00	0	2,460	0.00%
2020/02/18	42	120.00	42	120.12	115.00	0	2,434	0.00%
2020/02/17	0	0.00	1	116.00	115.50	-1	2,364	-0.04%
2020/02/14	0	0.00	1	106.00	115.50	-1	2,307	-0.04%
2020/02/13	4	107.63	3	107.33	105.50	1	2,239	0.04%
2020/02/12	1	103.00	3	102.50	104.00	-2	2,185	-0.09%
2020/02/11	1	102.50	2	102.50	103.00	-1	2,146	-0.05%
2020/02/10	8	102.00	8	103.00	100.50	0	2,069	0.00%
2020/02/07	0	0.00	2	113.00	111.50	-2	1,983	-0.10%
2020/02/06	2	119.50	0	0.00	123.50	2	1,907	0.10%
2020/02/05	1	119.50	0.3	118.50	118.50	0.7	1,842	0.04%
2020/01/20	4	121.38	1.3	121.50	122.00	2.7	1,545	0.17%
2020/01/17	173	118.50	173	117.57	118.50	0	1,446	0.00%	大買/大賣/
2020/01/16	1	102.50	1	108.00	108.00	0	1,328	0.00%
2020/01/15	1	100.50	101	102.34	98.50	-100	1,270	-7.87%	大賣/
2020/01/14	100	98.70	1	92.40	98.70	99	1,158	8.55%
2020/01/02	1	89.30	0	0.00	87.80	1	918	0.11%
2019/12/24	1	86.30	1	86.40	87.90	0	770	0.00%
2019/12/05	0	0.00	6	70.00	75.10	-6	469	-1.28%
2019/12/04	11	68.14	11	68.63	68.30	0	351	0.00%
2019/12/02	2	55.50	2	58.40	58.40	0	206	0.00%
2019/11/08	0	0.00	2	47.20	46.20	-2	157	-1.27%
2019/11/07	0	0.00	1	46.80	46.00	-1	157	-0.64%
2019/10/17	0	0.00	1	48.60	48.40	-1	149	-0.67%
2019/10/09	0	0.00	2	45.85	45.70	-2	140	-1.43%
2019/09/24	2	47.90	1	48.05	47.00	1	125	0.79%
2019/09/17	0	0.00	3	40.92	40.65	-3	99	-3.00%
2019/08/19	0	0.00	2	41.00	42.50	-2	75	-2.64%
2019/07/10	1	40.00	0	0.00	39.75	1	160	0.62%
2019/03/18	1	44.10	0	0.00	43.80	1	269	0.37%
2019/02/25	1	48.00	0	0.00	48.05	1	282	0.35%
2019/02/21	0	0.00	1	48.15	48.40	-1	282	-0.35%
2019/02/14	0	0.00	3	50.60	50.50	-3	272	-1.10%
2019/01/21	3	51.90	0	0.00	52.20	3	247	1.21%
2018/11/30	0	0.00	15	51.20	49.85	-15	273	-5.47%
2018/10/25	5	40.60	0	0.00	40.70	5	282	1.77%
2018/10/11	0	0.00	1	42.90	42.90	-1	238	-0.42%
2018/10/08	3	50.37	0	0.00	49.00	3	227	1.32%
2018/10/05	2	48.90	3	49.87	48.65	-1	220	-0.45%
2018/10/04	10	51.85	4	52.20	51.10	6	214	2.79%
2018/10/01	0	0.00	1	53.20	53.70	-1	201	-0.50%
2018/08/27	0	0.00	2	65.00	67.50	-2	196	-1.02%
2018/07/30	0	0.00	6	83.40	83.60	-6	317	-1.89%
2018/07/06	0	0.00	1	83.70	86.00	-1	467	-0.21%
2018/06/08	1	88.80	0	0.00	88.00	1	1,147	0.09%
2018/05/31	6	90.20	1	91.50	89.50	5	1,470	0.34%
2018/05/28	1	90.60	1	91.70	90.60	0	1,471	0.00%
2018/05/23	1	90.00	0	0.00	89.90	1	1,527	0.07%
2018/05/22	1	90.80	0	0.00	90.00	1	1,525	0.07%
2018/05/21	0	0.00	1	90.50	90.80	-1	1,528	-0.07%
2018/05/17	0	0.00	2	88.70	88.10	-2	1,508	-0.13%
2018/05/15	1	86.00	0	0.00	87.50	1	1,513	0.07%
2018/05/14	1	86.00	2	86.45	86.00	-1	1,530	-0.07%
2018/05/10	2	81.95	0	0.00	84.90	2	1,534	0.13%
2018/05/02	0	0.00	1	81.30	80.50	-1	1,563	-0.06%
2018/04/30	1	80.00	1	82.00	80.50	0	1,564	0.00%
2018/04/27	1	79.40	0	0.00	81.10	1	1,564	0.06%
2018/04/26	0	0.00	1	79.40	79.00	-1	1,562	-0.06%
2018/04/25	0	0.00	1	82.10	82.50	-1	1,557	-0.06%
2018/04/24	0	0.00	1	83.40	79.20	-1	1,545	-0.06%
2018/04/20	0	0.00	2	85.30	85.00	-2	1,534	-0.13%
2018/04/17	1	88.60	1	89.60	90.00	0	1,518	0.00%
2018/04/16	0	0.00	1	88.90	88.00	-1	1,494	-0.07%
2018/04/13	1	90.40	2	90.90	90.90	-1	1,485	-0.07%
2018/04/12	1	94.80	1	90.70	90.90	0	1,512	0.00%
2018/04/11	6	91.80	5	92.22	93.10	1	1,512	0.07%
2018/04/10	2	99.00	3	97.63	97.20	-1	1,507	-0.07%
2018/04/09	0	0.00	1	98.80	98.00	-1	1,507	-0.07%
2018/04/03	1	102.00	0	0.00	102.50	1	1,503	0.07%
2018/04/02	0	0.00	1	104.00	104.00	-1	1,527	-0.07%
2018/03/31	1	101.00	0	0.00	100.50	1	1,528	0.07%
2018/03/30	2	102.50	0	0.00	102.00	2	1,542	0.13%
2018/03/29	0	0.00	1	105.50	106.00	-1	1,547	-0.06%
2018/03/27	4	104.88	2	105.75	102.00	2	1,577	0.13%
2018/03/26	3	101.00	1	102.50	102.50	2	1,626	0.12%
2018/03/23	5	98.90	0	0.00	97.80	5	1,592	0.31%
2018/03/22	40	112.45	34	113.07	105.00	6	1,547	0.39%
2018/03/21	13	118.92	9	120.28	116.50	4	1,499	0.27%
2018/03/20	162	119.99	156	120.79	117.00	6	1,455	0.41%	大買/大賣/
2018/03/19	166	120.33	167	120.99	118.00	-1	1,420	-0.07%	大買/大賣/
2018/03/16	3	109.00	4	113.25	117.50	-1	1,322	-0.08%
2018/03/15	2	102.50	10	106.65	107.00	-8	1,255	-0.64%
2018/03/14	8	102.00	7	103.50	102.00	1	1,223	0.08%
2018/03/13	8	106.06	6	107.33	103.00	2	1,229	0.16%
2018/03/12	4	101.38	0	0.00	101.50	4	1,192	0.34%
2018/03/09	3	103.83	2	109.00	101.50	1	1,174	0.09%
2018/03/07	3	101.17	1	100.50	99.00	2	1,046	0.19%
2018/03/06	1	99.20	7	99.71	101.50	-6	995	-0.60%
2018/03/05	1	92.00	2	96.00	92.50	-1	923	-0.11%
2018/03/02	1	94.60	0	0.00	94.30	1	914	0.11%
2018/02/26	1	93.90	6	92.30	96.00	-5	903	-0.55%
2018/02/07	2	87.00	0	0.00	85.20	2	842	0.24%
2018/02/05	3	89.13	0	0.00	90.40	3	825	0.36%
2018/02/02	1	96.00	1	93.40	93.40	0	815	0.00%
2018/01/11	1	90.30	0	0.00	89.80	1	751	0.13%
2018/01/04	1	95.90	0	0.00	96.10	1	713	0.14%