愛普* (6531)-華南永昌-高雄券商分點個股進出

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
342.5
漲跌
▼7.0
漲幅
-2.00%
成交量
4,540張
產業
上市半導體類股
603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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/10	11	340.09	65	343.44	342.50	-54	3,599	-1.50%
2024/05/09	22	352.27	0	0.00	349.50	22	3,574	0.62%
2024/05/08	1	365.00	3	365.00	366.00	-2	3,565	-0.06%
2024/05/07	87.1	374.33	0	0.00	366.50	87.1	3,619	2.41%
2024/05/06	2	382.75	55	382.50	380.50	-53	3,673	-1.44%
2024/05/02	11.1	377.14	0	0.00	373.50	11.1	3,706	0.30%
2024/04/30	2	377.00	2	373.25	380.00	0	3,802	0.00%
2024/04/29	46	376.53	0.1	373.00	373.00	45.9	3,844	1.19%
2024/04/26	4	373.50	11	363.27	371.00	-7	3,896	-0.18%
2024/04/25	11	357.32	1	357.00	354.00	10	3,937	0.25%
2024/04/24	1	359.01	1	361.50	365.50	0	4,013	0.00%
2024/04/22	1	352.45	1	345.50	345.00	0	4,172	0.00%
2024/04/19	1	355.04	2	356.75	360.50	-1	4,317	-0.02%
2024/04/18	0	386.50	2	383.50	383.00	-2	4,479	-0.04%
2024/04/17	3	384.00	0	0.00	383.00	3	4,559	0.07%
2024/04/16	0.1	382.13	111	367.36	384.00	-110.9	4,578	-2.42%	大賣/鉅額交易
2024/04/15	0	0.00	0	375.00	376.50	0	4,570	0.00%
2024/04/12	0.1	394.50	1	391.50	388.00	-1	4,622	-0.02%
2024/04/11	1	392.51	0	0.00	395.00	1	4,776	0.02%
2024/04/10	0.2	400.25	1	394.00	398.50	-0.8	4,801	-0.02%
2024/04/09	1	395.00	2	401.75	395.00	-1	4,875	-0.02%
2024/04/08	2	402.25	0	0.00	402.00	2	4,896	0.04%
2024/04/03	0	0.00	1	409.00	412.00	-1	4,898	-0.02%
2024/04/02	1	412.00	2	412.75	408.00	-1	4,923	-0.02%
2024/04/01	1	408.50	1	408.99	408.00	0	4,955	0.00%
2024/03/29	1.3	397.38	1	403.00	401.50	0.3	4,973	0.01%
2024/03/28	1.1	392.39	0	0.00	388.00	1.1	4,987	0.02%
2024/03/27	11	392.59	1	392.51	392.00	10	5,034	0.20%
2024/03/26	24	397.13	0	0.00	394.00	24	5,043	0.48%
2024/03/25	4.2	408.96	2	410.50	405.00	2.2	5,038	0.04%
2024/03/22	2	408.25	3	406.67	405.00	-1	5,059	-0.02%
2024/03/21	1	403.00	0	0.00	405.50	1	5,066	0.02%
2024/03/20	21	398.00	2	400.00	395.00	19	5,142	0.37%
2024/03/19	0.1	403.50	0	0.00	402.50	0.1	5,223	0.00%
2024/03/18	1	409.00	1	406.00	407.00	0	5,232	0.00%
2024/03/14	2	406.75	0	0.00	404.50	2	5,365	0.04%
2024/03/13	10.1	410.18	0	0.00	405.00	10.1	5,337	0.19%
2024/03/12	10	433.50	1	433.00	431.50	9	5,314	0.17%
2024/03/11	2	437.00	0	0.00	443.00	2	5,379	0.04%
2024/03/08	23.2	437.14	2	437.00	431.00	21.2	5,373	0.39%
2024/03/07	3.1	449.03	2	447.75	435.00	1.1	5,403	0.02%
2024/03/06	6.1	465.36	2	464.81	450.00	4.1	5,385	0.08%
2024/03/05	0	486.50	2.1	487.96	490.00	-2	5,289	-0.04%
2024/03/04	0	0.00	9.2	495.43	491.50	-9.2	5,354	-0.17%
2024/03/01	7.1	474.70	11	474.18	477.50	-3.9	5,262	-0.07%
2024/02/29	5	446.70	22	450.61	455.00	-17	5,158	-0.33%
2024/02/27	23.1	438.92	25	446.22	438.00	-2	5,104	-0.04%
2024/02/26	1	443.50	1	441.00	436.50	0	5,085	0.00%
2024/02/23	1	443.47	61	446.44	439.50	-60	5,116	-1.17%
2024/02/22	2	465.12	1	458.50	450.00	1	5,122	0.02%
2024/02/21	5	471.49	0	0.00	464.00	5	5,064	0.10%
2024/02/20	4	477.62	1.1	481.86	470.50	2.9	5,206	0.06%
2024/02/19	2.1	481.26	0	0.00	470.00	2.1	5,224	0.04%
2024/02/16	2.1	486.90	0.1	487.50	480.00	2	5,375	0.04%
2024/02/15	1	487.37	10	489.00	483.50	-9	5,427	-0.17%
2024/02/05	13.1	510.03	1	496.00	497.00	12.1	5,456	0.22%
2024/02/02	3.1	525.00	1	519.18	518.00	2.1	5,458	0.04%
2024/02/01	0	517.00	0	0.00	517.00	0	5,464	0.00%
2024/01/31	1	525.00	2	528.00	523.00	-1	5,549	-0.02%
2024/01/30	6.1	524.92	5.1	522.55	523.00	1	5,604	0.02%
2024/01/29	16.1	493.48	9	504.78	519.00	7.1	5,712	0.12%
2024/01/26	2	495.75	6	494.33	490.50	-4	5,994	-0.07%
2024/01/25	2	497.00	2	494.75	494.00	0	6,221	0.00%
2024/01/24	16	504.53	3.1	503.33	498.00	12.9	6,216	0.21%
2024/01/23	2	527.00	1	518.00	520.00	1	6,214	0.02%
2024/01/22	2	530.00	4	530.25	526.00	-2	6,250	-0.03%
2024/01/19	3	520.00	28	523.89	519.00	-25	6,245	-0.40%
2024/01/18	12	518.33	40	532.00	516.00	-28	6,244	-0.45%
2024/01/17	32	532.06	5	537.20	534.00	27	6,280	0.43%
2024/01/16	10.2	534.92	2	541.00	544.00	8.2	6,243	0.13%
2024/01/15	10	533.40	8.3	535.91	539.00	1.8	6,189	0.03%
2024/01/12	5	512.80	5	520.40	514.00	0	6,097	0.00%
2024/01/11	0	0.00	2.3	499.89	497.50	-2.3	5,954	-0.04%
2024/01/10	50	483.44	4.2	489.37	489.00	45.9	5,980	0.77%
2024/01/09	0	0.00	0	486.00	485.00	0	6,081	0.00%
2024/01/08	3	486.33	0	0.00	484.50	3	6,191	0.05%
2024/01/05	8	488.01	49	487.15	498.00	-41	6,207	-0.66%
2024/01/04	41	467.24	0	0.00	467.00	41	6,150	0.67%
2024/01/03	1	469.54	22	468.27	472.00	-21	6,226	-0.34%
2024/01/02	20	459.33	0	0.00	459.50	20	6,177	0.32%
2023/12/29	2	468.50	1	471.00	469.00	1	6,217	0.02%
2023/12/28	5	467.60	3	466.83	465.50	2	6,290	0.03%
2023/12/27	2	470.25	48	468.09	472.00	-46	6,397	-0.72%
2023/12/26	3	466.00	4	461.00	462.00	-1	6,452	-0.02%
2023/12/22	3	452.83	6	456.00	457.50	-3	6,603	-0.05%
2023/12/21	1	444.00	0	0.00	444.00	1	6,757	0.01%
2023/12/20	1	444.00	0.1	443.00	439.00	0.9	6,967	0.01%
2023/12/19	1	441.50	0	0.00	439.00	1	7,147	0.01%
2023/12/15	2	460.25	3	461.50	452.50	-1	7,559	-0.01%
2023/12/14	4	459.00	6	458.67	460.50	-2	7,734	-0.03%
2023/12/13	1	446.00	1	440.00	446.00	0	7,865	0.00%
2023/12/12	1	451.50	5	448.70	443.50	-4	8,084	-0.05%
2023/12/11	7.1	434.08	5	430.60	430.00	2.1	8,065	0.03%
2023/12/08	6	442.25	1	446.00	440.50	5	8,053	0.06%
2023/12/07	1	427.00	2	436.00	436.00	-1	8,039	-0.01%
2023/12/06	6	447.67	0	0.00	436.50	6	8,040	0.07%
2023/12/05	17	454.18	1	452.00	452.00	16	8,017	0.20%
2023/12/04	26	460.87	4	462.00	460.00	22	8,050	0.27%
2023/12/01	1	466.00	2	470.25	469.00	-1	8,097	-0.01%
2023/11/30	1	467.00	5	467.80	468.00	-4	8,371	-0.05%
2023/11/29	12	455.04	11.1	457.62	471.00	0.9	8,353	0.01%
2023/11/28	5	443.50	2	437.50	444.50	3	8,260	0.04%
2023/11/27	10	432.00	0	0.00	430.50	10	8,247	0.12%
2023/11/22	10	452.00	0	0.00	452.50	10	8,260	0.12%
2023/11/21	12	449.71	5	452.10	447.50	7	8,236	0.08%
2023/11/20	2	450.00	3	450.17	449.50	-1	8,221	-0.01%
2023/11/17	4	446.00	1	455.00	456.00	3	8,215	0.04%
2023/11/16	1	435.00	0	0.00	435.00	1	8,146	0.01%
2023/11/15	0	0.00	9	442.50	444.00	-9	8,111	-0.11%
2023/11/14	1	426.50	14.5	425.27	432.50	-13.5	7,988	-0.17%
2023/11/13	0	0.00	2	421.75	422.00	-2	7,990	-0.03%
2023/11/10	10	402.50	0	0.00	409.50	10	7,913	0.13%
2023/11/09	0	410.00	0	0.00	410.00	0	7,901	0.00%
2023/11/08	17	416.62	12	423.88	411.00	5	7,892	0.06%
2023/11/07	2.1	415.90	13	418.46	420.00	-10.9	7,807	-0.14%
2023/11/06	8	408.38	13	410.31	416.00	-5	7,822	-0.06%
2023/11/03	10	399.26	36.2	401.11	410.00	-26.1	7,733	-0.34%
2023/11/02	64	391.63	119.5	392.12	397.50	-55.5	7,425	-0.75%	大賣/
2023/11/01	2.1	360.68	11	361.59	361.50	-9	7,250	-0.12%
2023/10/31	14.1	369.85	5	365.10	357.00	9.1	7,338	0.12%
2023/10/30	0	0.00	6	374.00	375.50	-6	7,436	-0.08%
2023/10/27	3.4	367.88	10	361.50	361.50	-6.6	7,542	-0.09%
2023/10/26	25.1	372.64	1	375.00	368.00	24.1	7,878	0.31%
2023/10/25	1	379.00	1	383.00	382.50	0	8,188	0.00%
2023/10/24	11	363.68	4	366.88	368.50	7	8,301	0.08%
2023/10/23	3.1	371.98	10	366.00	366.00	-6.9	8,311	-0.08%
2023/10/20	14.5	365.43	25	374.40	377.50	-10.5	8,316	-0.13%
2023/10/19	13.1	367.71	16.1	374.29	374.50	-3	8,260	-0.04%
2023/10/18	28	376.02	3.1	375.64	370.00	24.9	8,229	0.30%
2023/10/17	1	383.50	0.1	384.50	383.00	0.9	8,177	0.01%
2023/10/16	10.2	372.00	2	380.00	372.50	8.2	8,093	0.10%
2023/10/13	1	382.00	3.1	392.41	390.00	-2.1	7,975	-0.03%
2023/10/12	0	0.00	14.2	386.46	389.50	-14.2	7,929	-0.18%
2023/10/11	12.2	377.30	6	384.33	372.00	6.2	7,905	0.08%
2023/10/06	12	381.17	1	388.00	379.00	11	7,881	0.14%
2023/10/05	8	385.06	0	0.00	383.50	8	7,902	0.10%
2023/10/04	0.4	379.85	0	0.00	386.00	0.4	7,885	0.01%
2023/10/03	61.2	385.08	10	387.50	387.50	51.2	7,826	0.65%
2023/10/02	1	389.00	18.2	395.70	396.00	-17.2	7,716	-0.22%
2023/09/28	20.3	384.52	11	393.18	383.00	9.3	7,663	0.12%
2023/09/27	14	385.82	8	387.76	392.00	6	7,630	0.08%
2023/09/26	5.1	397.12	3	391.00	385.50	2.1	7,582	0.03%
2023/09/25	15	396.37	82.1	389.36	395.50	-67	7,406	-0.91%
2023/09/22	13	372.93	13	384.38	386.00	0	7,204	0.00%
2023/09/21	4.1	374.35	15.4	378.50	382.00	-11.3	7,053	-0.16%
2023/09/20	16	371.81	20	372.30	373.50	-4	6,807	-0.06%
2023/09/19	20	372.83	17.3	377.96	360.50	2.7	6,628	0.04%
2023/09/18	11	373.68	21	370.31	371.50	-10	6,398	-0.16%
2023/09/15	5	355.90	37	361.47	363.00	-32	6,188	-0.52%
2023/09/14	3	337.17	61.1	345.45	348.00	-58.1	5,976	-0.97%
2023/09/13	13	329.00	1.1	330.79	331.50	11.9	5,888	0.20%
2023/09/12	2	325.25	3	328.67	327.00	-1	5,869	-0.02%
2023/09/11	36	331.03	1	326.00	325.50	35	5,939	0.59%
2023/09/08	3.1	347.75	4	344.75	339.00	-1	5,925	-0.02%
2023/09/07	7	351.86	8	351.38	350.00	-1	5,965	-0.02%
2023/09/06	12	352.71	17	353.09	351.50	-5	5,970	-0.08%
2023/09/05	76.1	364.96	12	364.42	354.00	64.1	5,888	1.09%
2023/09/04	0	0.00	36.3	352.71	353.00	-36.3	5,656	-0.64%
2023/09/01	13	323.58	43	330.56	321.00	-30	5,696	-0.53%
2023/08/31	1	328.50	3	332.33	328.00	-2	5,764	-0.03%
2023/08/30	5	328.80	3	331.33	330.50	2	5,788	0.03%
2023/08/29	11.1	316.51	15	321.03	321.50	-4	5,893	-0.07%
2023/08/28	15	320.57	0	0.00	321.00	15	6,021	0.25%
2023/08/25	41.1	333.22	25	327.98	327.00	16.1	6,389	0.25%
2023/08/24	19	329.20	3	335.67	328.50	16	6,525	0.25%
2023/08/23	4.2	326.05	5	328.80	332.00	-0.8	6,597	-0.01%
2023/08/22	6	334.25	55	331.51	329.00	-49	6,661	-0.74%
2023/08/21	46	317.54	2	320.75	322.00	44	6,737	0.65%
2023/08/18	5.8	322.64	1	328.00	315.50	4.8	6,747	0.07%
2023/08/17	54	330.28	58	334.28	334.00	-4	6,739	-0.06%
2023/08/16	3	322.83	2	319.50	321.00	1	6,719	0.01%
2023/08/15	15.1	318.77	13	324.38	317.50	2.1	6,849	0.03%
2023/08/14	3	312.83	12	314.50	314.50	-9	6,979	-0.13%
2023/08/11	23	327.50	1	327.00	325.50	22	6,961	0.32%
2023/08/10	7	338.71	5	329.50	327.00	2	6,969	0.03%
2023/08/09	5	351.70	14	346.96	345.00	-9	6,893	-0.13%
2023/08/08	14.1	351.43	2	351.50	351.00	12.1	6,853	0.18%
2023/08/07	13	347.16	16	348.22	356.00	-3	6,835	-0.04%
2023/08/04	6	347.42	25	345.88	343.00	-19	6,781	-0.28%
2023/08/02	23.2	368.50	9	362.89	348.00	14.2	6,690	0.21%
2023/08/01	6	389.25	8.2	383.66	386.50	-2.2	6,568	-0.03%
2023/07/31	12.7	391.39	13.2	389.83	381.50	-0.5	6,503	-0.01%
2023/07/28	85.1	374.23	76.1	374.03	379.50	9	6,140	0.15%
2023/07/27	14	343.07	37.5	339.57	345.00	-23.5	5,791	-0.41%
2023/07/26	8.2	315.74	15	312.70	314.00	-6.8	5,613	-0.12%
2023/07/25	19	308.47	47	310.60	310.50	-28	5,615	-0.50%
2023/07/24	24	301.27	0	0.00	300.00	24	5,623	0.43%
2023/07/21	11.1	296.60	27	304.87	307.50	-15.9	5,689	-0.28%
2023/07/20	27	312.35	0	0.00	305.50	27	5,775	0.47%
2023/07/19	1	316.50	25	317.02	316.50	-24	5,780	-0.42%
2023/07/18	14	309.90	9	312.28	308.50	5	5,807	0.09%
2023/07/17	3.1	308.23	2	315.00	316.50	1.1	5,838	0.02%
2023/07/14	16.1	316.53	2	315.25	315.00	14.1	5,845	0.24%
2023/07/13	1	323.00	16	323.53	324.50	-15	5,826	-0.26%
2023/07/12	14	317.86	4	321.63	316.00	10	5,775	0.17%
2023/07/11	4	327.36	14	324.64	320.50	-10	5,785	-0.17%
2023/07/10	1	313.50	1	321.00	321.00	0	5,805	0.00%
2023/07/06	3	317.69	2	319.75	315.00	1	5,865	0.02%
2023/07/05	1	319.00	13	320.42	323.50	-12	5,874	-0.20%
2023/07/04	2	311.25	21	306.33	316.00	-19	5,886	-0.32%
2023/07/03	11	302.68	23	302.96	301.00	-12	5,901	-0.20%
2023/06/30	14	300.96	1	302.50	304.00	13	5,996	0.22%
2023/06/29	1	298.00	1	301.00	300.00	0	6,035	0.00%
2023/06/28	1	291.00	2	292.50	291.00	-1	6,079	-0.02%
2023/06/27	10	295.00	0	0.00	292.50	10	6,179	0.16%
2023/06/26	1	296.00	2.3	301.44	296.50	-1.3	6,191	-0.02%
2023/06/21	12	317.46	2	313.50	311.50	10	6,270	0.16%
2023/06/20	4.1	327.17	1	335.50	322.50	3.1	6,406	0.05%
2023/06/19	4	333.00	3	330.33	332.50	1	6,509	0.02%
2023/06/16	2	340.00	3	336.00	331.50	-1	6,804	-0.01%
2023/06/15	8	341.50	5	341.80	337.50	3	7,098	0.04%
2023/06/14	1	329.51	0	0.00	332.00	1	7,290	0.01%
2023/06/13	6	340.58	1	341.00	337.00	5	7,439	0.07%
2023/06/12	2	333.00	1	334.00	333.00	1	7,583	0.01%
2023/06/09	3	326.67	12	330.04	325.50	-9	7,642	-0.12%
2023/06/08	3	327.83	1	336.00	323.50	2	7,780	0.03%
2023/06/07	2	342.25	9	343.39	339.00	-7	7,849	-0.09%
2023/06/06	7	337.50	24	335.23	337.00	-17	8,050	-0.21%
2023/06/05	2	336.99	9	332.33	328.50	-7	8,003	-0.09%
2023/06/02	8.3	348.67	5	344.70	336.00	3.3	8,006	0.04%
2023/06/01	14	343.96	24	346.40	348.50	-10	7,925	-0.13%
2023/05/31	94.4	354.95	93.1	354.24	340.00	1.3	8,057	0.02%
2023/05/30	10	334.59	10.1	332.55	332.00	-0.1	7,784	0.00%
2023/05/29	9.1	324.92	22	325.73	328.50	-12.9	7,820	-0.17%
2023/05/26	8	314.13	3	314.33	310.50	5	7,933	0.06%
2023/05/25	6	325.75	10	327.20	317.50	-4	8,093	-0.05%
2023/05/24	1	307.04	3	311.00	314.50	-2	8,079	-0.02%
2023/05/23	2	309.75	1	314.00	310.00	1	8,320	0.01%
2023/05/22	16	309.66	3	308.33	304.50	13	8,621	0.15%
2023/05/19	21	311.40	4	312.25	311.50	17	8,783	0.19%
2023/05/18	6	296.00	10	299.65	304.50	-4	8,778	-0.05%
2023/05/17	0	0.00	1	284.50	284.00	-1	8,712	-0.01%
2023/05/16	1	283.00	2	281.00	280.00	-1	8,767	-0.01%
2023/05/15	1	278.00	0	0.00	276.00	1	8,856	0.01%
2023/05/12	0	0.00	1	284.00	286.00	-1	8,969	-0.01%
2023/05/11	3	281.17	1	285.50	278.00	2	9,121	0.02%
2023/05/10	3	278.67	3	276.67	282.00	0	9,270	0.00%
2023/05/09	1	282.00	3	277.67	277.50	-2	9,322	-0.02%
2023/05/08	3	289.17	5	288.10	283.00	-2	9,412	-0.02%
2023/05/05	7	285.57	4	282.63	283.00	3	9,555	0.03%
2023/05/04	1	271.51	2	274.75	276.00	-1	9,619	-0.01%
2023/05/03	3	276.17	0	0.00	275.50	3	9,693	0.03%
2023/05/02	1	283.52	2	284.50	283.50	-1	9,732	-0.01%
2023/04/28	2	278.00	3	279.00	279.50	-1	9,742	-0.01%
2023/04/27	26.1	272.65	5	274.50	273.50	21.1	9,691	0.22%
2023/04/26	5	270.40	1	269.00	271.50	4	9,643	0.04%
2023/04/25	7	273.64	7	274.57	272.00	0	9,564	0.00%
2023/04/24	2	291.75	32	291.41	290.50	-30	9,456	-0.32%
2023/04/21	2	297.75	1	288.50	291.00	1	9,423	0.01%
2023/04/20	3	302.33	6	303.25	301.00	-3	9,374	-0.03%
2023/04/19	2	310.00	1	311.50	303.50	1	9,346	0.01%
2023/04/18	1	314.50	1	316.50	311.50	0	9,321	0.00%
2023/04/17	2	314.25	0	0.00	315.00	2	9,266	0.02%
2023/04/14	0.1	314.98	0	0.00	313.00	0.1	9,239	0.00%
2023/04/13	21	317.71	7	317.00	311.00	14	9,183	0.15%
2023/04/12	8	324.88	5	321.80	325.50	3	9,112	0.03%
2023/04/11	1	323.00	1	325.50	320.00	0	9,043	0.00%
2023/04/10	2	331.25	3	327.00	326.00	-1	9,013	-0.01%
2023/04/07	4	326.00	2	325.00	324.50	2	8,947	0.02%
2023/04/06	0	0.00	5	321.10	323.00	-5	8,877	-0.06%
2023/03/31	12.1	314.83	13	320.42	324.00	-0.9	8,813	-0.01%
2023/03/30	6	313.08	4	314.38	310.50	2	8,695	0.02%
2023/03/29	2.4	321.50	2	305.50	306.00	0.4	8,645	0.00%
2023/03/28	6	325.42	9	328.11	315.00	-3	8,601	-0.03%
2023/03/27	10	325.00	1	322.50	316.50	9	8,485	0.11%
2023/03/24	18.1	334.91	8	337.88	325.50	10.1	8,469	0.12%
2023/03/23	8	330.00	6	331.33	334.50	2	8,363	0.02%
2023/03/22	23	328.32	2	328.00	323.50	21	8,242	0.25%
2023/03/21	21.4	332.19	25	331.06	325.00	-3.6	8,118	-0.04%
2023/03/20	6	312.99	13.2	312.59	324.50	-7.1	7,812	-0.09%
2023/03/17	29	304.05	10.7	305.89	303.50	18.3	7,499	0.24%
2023/03/16	13.1	296.51	10	295.10	296.00	3.1	7,232	0.04%
2023/03/15	12	298.51	17	302.26	295.00	-5	7,106	-0.07%
2023/03/14	3	293.17	7	293.64	289.00	-4	6,909	-0.06%
2023/03/13	17	289.41	17	288.74	297.00	0	6,875	0.00%
2023/03/10	27	291.54	7	293.71	291.50	20	6,741	0.30%
2023/03/09	26.1	293.64	24	295.98	295.00	2.1	6,660	0.03%
2023/03/08	1	279.00	8	281.81	283.50	-7	6,405	-0.11%
2023/03/07	10	283.20	7	282.50	281.50	3	6,414	0.05%
2023/03/06	6	287.50	3	281.83	280.50	3	6,421	0.05%
2023/03/03	25	284.14	18	286.39	283.00	7	6,468	0.11%
2023/03/02	4	290.63	4	290.13	287.00	0	6,412	0.00%
2023/03/01	6	291.25	11	288.36	290.00	-5	6,335	-0.08%
2023/02/24	15	292.17	12	288.25	283.00	3	6,277	0.05%
2023/02/23	11	282.91	26.1	282.27	289.50	-15.1	6,234	-0.24%
2023/02/22	10.1	267.79	6	269.17	266.50	4.1	6,186	0.07%
2023/02/21	21	283.88	6	281.58	281.50	15	6,136	0.24%
2023/02/20	21	273.14	52	269.21	280.00	-31	6,047	-0.51%
2023/02/17	5	258.50	17	256.09	260.00	-12	5,796	-0.21%
2023/02/16	3	242.67	16	252.56	252.00	-13	5,679	-0.23%
2023/02/15	2	235.25	42	238.30	235.50	-40	5,670	-0.71%
2023/02/14	2	245.50	1	246.00	246.00	1	5,652	0.02%
2023/02/13	9.7	250.61	7	251.21	244.00	2.7	5,834	0.05%
2023/02/10	36	254.86	1	247.00	247.00	35	5,986	0.58%
2023/02/09	5	267.40	2	267.75	262.00	3	5,936	0.05%
2023/02/08	5	253.10	7	253.00	268.00	-2	5,802	-0.03%
2023/02/07	1	247.00	4	247.63	244.00	-3	5,686	-0.05%
2023/02/06	6.1	245.14	3	244.67	245.50	3.1	5,694	0.05%
2023/02/03	2	240.50	2	248.25	247.50	0	5,663	0.00%
2023/02/02	0	0.00	2	226.50	233.50	-2	5,633	-0.04%
2023/02/01	2	218.50	2	212.00	219.00	0	5,538	0.00%
2023/01/31	0	0.00	30.3	207.93	210.00	-30.3	5,479	-0.55%
2023/01/30	0	0.00	51	198.07	201.50	-51	5,428	-0.94%
2023/01/17	50.1	188.73	0	0.00	187.50	50.1	5,478	0.91%
2023/01/16	0.2	187.17	0.9	186.50	188.50	-0.7	5,568	-0.01%
2023/01/13	0	185.00	0	0.00	183.00	0	5,575	0.00%
2023/01/12	0	188.00	0	0.00	186.00	0	5,579	0.00%
2023/01/11	0	187.50	1	188.50	190.00	-1	5,572	-0.02%
2023/01/09	0	186.50	0	0.00	186.50	0	5,541	0.00%
2023/01/06	1.5	180.13	28	178.70	182.00	-26.5	5,521	-0.48%
2023/01/03	1	171.00	1	173.50	174.00	0	5,563	0.00%
2022/12/30	0	0.00	2	165.00	165.00	-2	5,557	-0.04%
2022/12/29	34	167.56	1	165.00	168.00	33	5,567	0.59%
2022/12/28	0	0.00	1.4	166.68	166.50	-1.4	5,593	-0.03%
2022/12/26	0	0.00	5	174.00	170.50	-5	5,650	-0.09%
2022/12/22	3	171.33	1	173.50	170.00	2	5,695	0.04%
2022/12/20	1	171.54	46	172.16	172.00	-45	5,756	-0.78%
2022/12/19	21	181.50	0	0.00	181.50	21	5,757	0.36%
2022/12/16	0	179.50	21	181.00	181.00	-21	5,766	-0.36%
2022/12/15	22.6	186.68	8	186.75	186.00	14.6	5,749	0.25%
2022/12/14	3	183.67	24	189.63	190.50	-21	5,737	-0.37%
2022/12/13	24	184.38	0	0.00	184.50	24	5,696	0.42%
2022/12/12	2	186.00	2	183.50	186.00	0	5,677	0.00%
2022/12/09	6	186.67	6	188.08	186.50	0	5,677	0.00%
2022/12/08	1	188.50	21	187.10	187.00	-20	5,682	-0.35%
2022/12/07	21	194.00	1	189.00	187.50	20	5,668	0.35%
2022/12/06	32	198.92	2	201.75	195.50	30	5,611	0.53%
2022/12/05	4	215.13	39	207.14	207.00	-35	5,568	-0.63%
2022/12/02	19	209.00	4	208.63	209.00	15	5,496	0.27%
2022/12/01	3	205.00	33	207.36	206.50	-30	5,505	-0.54%
2022/11/30	20	200.00	1	201.00	198.00	19	5,487	0.35%
2022/11/29	30	198.60	2	197.25	199.00	28	5,520	0.51%
2022/11/28	13	203.62	37	202.14	202.00	-24	5,519	-0.43%
2022/11/25	51	207.88	7	210.93	207.50	44	5,661	0.78%
2022/11/24	9	209.89	63	211.60	213.50	-54	5,546	-0.97%
2022/11/23	17	200.03	7	198.71	199.00	10	5,324	0.19%
2022/11/22	8	200.45	5	199.70	197.00	3	5,282	0.06%
2022/11/21	26	206.58	5	210.10	207.00	21	5,187	0.40%
2022/11/18	6	197.08	9	196.44	203.00	-3	5,054	-0.06%
2022/11/17	8	190.63	6	190.58	191.00	2	4,838	0.04%
2022/11/16	15.6	187.22	41	187.95	192.50	-25.4	4,733	-0.54%
2022/11/15	19.2	176.07	1	180.50	180.50	18.2	4,545	0.40%
2022/11/14	7	180.93	3	180.33	179.50	4	4,463	0.09%
2022/11/11	7	177.50	13	178.42	175.50	-6	4,397	-0.14%
2022/11/10	47.2	173.41	31	174.66	171.00	16.2	4,261	0.38%
2022/11/09	36	176.04	27	176.96	177.00	9	4,222	0.21%
2022/11/08	4	171.41	15.5	175.79	169.00	-11.5	4,037	-0.28%
2022/11/07	4	162.25	4	162.63	164.50	0	3,854	0.00%
2022/11/04	4	159.13	1	158.50	158.00	3	3,799	0.08%
2022/11/03	8	153.69	2	156.75	159.00	6	3,761	0.16%
2022/11/02	1	154.00	1	156.50	155.50	0	3,700	0.00%
2022/11/01	1	150.00	1	150.61	153.00	0	3,633	0.00%
2022/10/31	2	143.50	26	149.19	151.00	-24	3,568	-0.67%
2022/10/28	12	140.83	29	139.81	139.00	-17	3,427	-0.50%
2022/10/27	21	146.60	3.6	143.81	147.00	17.4	3,392	0.51%
2022/10/26	0	0.00	20	137.50	137.50	-20	3,406	-0.59%
2022/10/25	25	147.40	3	141.50	140.00	22	3,459	0.64%
2022/10/24	43	160.50	65	153.01	150.50	-22	3,371	-0.65%
2022/10/21	20	150.00	0	0.00	146.00	20	3,305	0.60%
2022/10/20	1	147.50	21	152.69	153.00	-20	3,310	-0.60%
2022/10/19	21	149.81	0	0.00	148.50	21	3,323	0.63%
2022/10/18	0	0.00	20	152.50	152.50	-20	3,327	-0.60%
2022/10/17	21	147.52	1	144.01	149.00	20	3,405	0.59%
2022/10/14	0	0.00	2	147.25	147.50	-2	3,471	-0.06%
2022/10/13	1	138.54	0	138.50	137.50	1	3,573	0.03%
2022/10/12	1	141.00	31	145.45	145.50	-30	3,562	-0.84%
2022/10/11	31	149.00	0	146.50	146.00	31	3,607	0.86%
2022/10/07	0	0.00	28	157.00	157.00	-28	3,625	-0.77%
2022/10/06	30	160.60	2	161.25	161.00	28	3,655	0.77%
2022/10/05	0	0.00	9	159.17	158.50	-9	3,665	-0.25%
2022/10/04	30	158.00	4	159.63	158.50	26	3,686	0.71%
2022/10/03	1	153.00	1	153.00	153.00	0	3,673	0.00%
2022/09/30	0	0.00	23	152.24	153.00	-23	3,686	-0.62%
2022/09/29	2	149.00	14	148.07	147.00	-12	3,690	-0.33%
2022/09/28	33	147.94	2	146.25	146.00	31	3,721	0.83%
2022/09/27	1	151.00	24	152.94	155.00	-23	3,758	-0.61%
2022/09/26	6	156.08	30	149.87	149.00	-24	3,792	-0.63%
2022/09/23	27	165.00	0	0.00	161.50	27	3,850	0.70%
2022/09/22	1.1	162.62	2	165.25	166.50	-1	3,904	-0.02%
2022/09/21	1.1	169.38	1	167.50	168.50	0.1	3,906	0.00%
2022/09/20	0	0.00	26	169.00	169.00	-26	3,926	-0.66%
2022/09/19	26	169.50	0	0.00	168.50	26	3,966	0.66%
2022/09/16	0	0.00	25	170.50	170.50	-25	3,991	-0.63%
2022/09/15	26	175.12	1	175.00	175.50	25	4,028	0.62%
2022/09/14	11	169.36	25	174.50	174.50	-14	4,052	-0.35%
2022/09/13	26	176.44	0	0.00	176.50	26	4,056	0.64%
2022/09/12	0	0.00	1	176.00	175.00	-1	4,086	-0.02%
2022/09/08	3	172.83	28	172.55	172.50	-25	4,101	-0.61%
2022/09/07	44	171.55	5	172.70	171.00	39	4,104	0.95%
2022/09/06	11	187.09	25	178.68	178.50	-14	4,071	-0.34%
2022/09/05	28	192.82	1	189.50	190.00	27	4,054	0.67%
2022/09/02	4	206.13	24	201.10	201.00	-20	4,027	-0.50%
2022/09/01	27	207.83	38	211.88	205.50	-11	3,975	-0.28%
2022/08/31	0	0.00	25	200.80	204.00	-25	3,791	-0.66%
2022/08/30	23	197.43	0	0.00	196.50	23	3,878	0.59%
2022/08/29	2	195.25	21	196.00	196.00	-19	3,916	-0.49%
2022/08/26	29	209.45	14	213.82	205.00	15	3,956	0.38%
2022/08/25	21	208.00	58	210.69	208.00	-37	4,060	-0.91%
2022/08/24	22	202.50	0	0.00	198.50	22	4,090	0.54%
2022/08/23	0	0.00	21	200.50	200.50	-21	4,129	-0.51%
2022/08/22	67	203.16	1	205.00	200.00	66	4,201	1.57%
2022/08/19	27	208.63	5	208.40	206.00	22	4,237	0.52%
2022/08/18	2	208.25	32	211.34	209.00	-30	4,252	-0.71%
2022/08/17	2	206.75	26	206.71	206.50	-24	4,228	-0.57%
2022/08/16	48	205.90	21	207.14	205.00	27	4,264	0.63%
2022/08/15	1	207.00	4	205.88	210.00	-3	4,273	-0.07%
2022/08/12	7	200.57	2	197.25	200.00	5	4,316	0.12%
2022/08/11	0	0.00	24	189.83	190.00	-24	4,317	-0.56%
2022/08/10	24	186.25	0	0.00	183.00	24	4,331	0.55%
2022/08/09	0	0.00	28	189.96	190.50	-28	4,396	-0.64%
2022/08/08	22	188.00	1	191.50	189.50	21	4,566	0.46%
2022/08/05	5	194.50	0	0.00	193.00	5	4,787	0.10%
2022/08/04	2	189.00	2	188.75	191.50	0	4,911	0.00%
2022/08/03	1	186.50	1	191.50	189.00	0	4,892	0.00%
2022/08/02	5	191.30	23	190.46	190.50	-18	4,873	-0.37%
2022/08/01	28	203.79	11	205.32	204.00	17	4,837	0.35%
2022/07/29	0	0.00	22	201.00	201.00	-22	4,791	-0.46%
2022/07/28	32	199.13	1	199.00	198.00	31	4,824	0.64%
2022/07/27	1	198.00	23	201.98	202.00	-22	4,829	-0.46%
2022/07/26	24	204.04	0	0.00	199.50	24	4,878	0.49%
2022/07/25	13	210.04	21	210.43	210.50	-8	4,856	-0.16%
2022/07/22	31	221.42	1	212.50	213.00	30	4,860	0.62%
2022/07/21	25	216.00	21	218.81	219.00	4	4,805	0.08%
2022/07/20	26	212.40	5	213.90	212.50	21	4,748	0.44%
2022/07/19	0	0.00	19	203.00	203.00	-19	4,654	-0.41%
2022/07/18	36	207.88	0	0.00	207.50	36	4,662	0.77%
2022/07/15	10	204.50	23	206.22	206.00	-13	4,587	-0.28%
2022/07/14	23	194.00	0	0.00	201.50	23	4,559	0.50%
2022/07/13	0	0.00	32	195.13	194.50	-32	4,542	-0.70%
2022/07/12	23	190.43	15	190.50	191.00	8	4,551	0.18%
2022/07/11	9	200.00	42	200.26	200.50	-33	4,544	-0.73%
2022/07/08	23	201.09	1	204.00	202.50	22	4,523	0.49%
2022/07/07	1	195.00	1	198.00	199.00	0	4,484	0.00%
2022/07/06	0	194.00	1	198.00	190.50	-1	4,453	-0.02%
2022/07/05	0	196.50	0	0.00	198.00	0	4,428	0.00%
2022/07/04	1	199.00	1	197.50	198.00	0	4,358	0.00%
2022/07/01	3	201.32	36	193.60	192.50	-33	4,302	-0.77%
2022/06/30	20	219.00	0	210.50	209.00	20	4,206	0.48%
2022/06/29	1	226.50	20	226.80	227.00	-19	4,161	-0.46%
2022/06/28	20	225.43	1	229.00	227.00	19	4,153	0.46%
2022/06/27	2	231.50	23	235.61	232.50	-21	4,141	-0.51%
2022/06/24	21	221.33	1	223.00	221.00	20	4,098	0.49%
2022/06/23	1	222.50	22	221.30	219.50	-21	4,074	-0.52%
2022/06/22	51	223.46	0	0.00	216.50	51	4,037	1.26%
2022/06/21	0	0.00	48	232.17	233.00	-48	3,991	-1.20%
2022/06/20	18	235.00	5	238.00	235.00	13	4,000	0.33%
2022/06/17	18	255.28	2	254.52	255.50	16	3,966	0.40%
2022/06/16	1	279.00	2	276.23	257.00	-1	3,957	-0.03%
2022/06/15	9	273.17	14	271.28	269.50	-5	3,963	-0.13%
2022/06/14	0	0.00	25	268.58	271.50	-25	3,996	-0.63%
2022/06/13	4	281.63	8	284.44	274.00	-4	4,007	-0.10%
2022/06/10	26	297.71	2	299.49	296.50	24	4,041	0.59%
2022/06/09	19	302.95	22	307.57	302.00	-3	4,034	-0.07%
2022/06/08	15	307.73	18	311.08	307.00	-3	4,028	-0.07%
2022/06/07	3	300.83	1	301.51	302.00	2	3,963	0.05%
2022/06/06	17	299.79	1	299.00	297.50	16	3,947	0.41%
2022/06/02	9.1	307.82	11	310.63	303.50	-2	3,947	-0.05%
2022/06/01	3	314.17	8	307.47	321.50	-5	3,855	-0.13%
2022/05/31	7	289.14	2	290.00	292.50	5	3,784	0.13%
2022/05/30	4	291.25	0.5	292.00	291.50	3.6	3,790	0.09%
2022/05/27	1	276.00	6	277.00	278.50	-5	3,785	-0.13%
2022/05/26	2	270.25	21	275.81	270.00	-19	3,826	-0.50%
2022/05/25	4	267.13	3	269.17	273.00	1	3,845	0.03%
2022/05/24	7	267.57	8	275.81	264.50	-1	3,919	-0.03%
2022/05/23	2	281.50	2	281.00	277.50	0	3,885	0.00%
2022/05/20	3	277.33	3	282.83	278.50	0	3,894	0.00%
2022/05/19	3	269.17	1	277.00	276.00	2	3,797	0.05%
2022/05/18	8	271.94	4	274.50	270.00	4	3,717	0.11%
2022/05/17	2	269.50	2	273.00	274.50	0	3,696	0.00%
2022/05/16	6	278.08	5	283.00	265.50	1	3,666	0.03%
2022/05/13	10	280.75	27	281.76	284.00	-17	3,560	-0.48%
2022/05/12	192	281.37	193	282.59	283.00	-1	3,363	-0.03%	大買/大賣/
2022/05/11	7	250.64	2	254.50	257.50	5	3,242	0.15%
2022/05/10	26	249.37	26	244.50	250.00	0	3,270	0.00%
2022/05/09	20	239.85	11	241.50	241.00	9	3,308	0.27%
2022/05/06	1	247.99	2	245.50	244.00	-1	3,311	-0.03%
2022/05/05	3.4	269.51	3	265.33	261.00	0.4	3,316	0.01%
2022/05/04	0	256.00	0	0.00	256.00	0	3,295	0.00%
2022/05/03	6.1	264.75	8	263.50	264.50	-1.9	3,295	-0.06%
2022/04/29	3	251.83	1	252.00	251.00	2	3,295	0.06%
2022/04/28	0	245.00	1	246.00	247.00	-1	3,425	-0.03%
2022/04/27	1	242.01	3	231.17	242.00	-2	3,497	-0.06%
2022/04/26	3	254.49	1	247.00	247.50	2	3,488	0.06%
2022/04/25	18	256.17	2	253.75	251.50	16	3,576	0.45%
2022/04/22	1	268.48	2	266.00	268.00	-1	3,585	-0.03%
2022/04/21	2	277.75	1	278.00	279.00	1	3,597	0.03%
2022/04/20	6	276.08	26	275.37	277.50	-20	3,613	-0.55%
2022/04/19	1	280.97	3	272.83	270.50	-2	3,630	-0.06%
2022/04/18	2	271.50	7	271.86	274.50	-5	3,637	-0.14%
2022/04/15	0	267.00	26	269.85	265.00	-26	3,629	-0.72%
2022/04/14	6	285.17	1	291.50	281.50	5	3,629	0.14%
2022/04/13	0	290.00	1	292.50	289.00	-1	3,683	-0.03%
2022/04/12	1	289.48	2	290.50	285.00	-1	3,685	-0.03%
2022/04/11	5	290.20	3	304.33	285.50	2	3,670	0.05%
2022/04/07	0	309.00	0	0.00	306.00	0	3,643	0.00%
2022/04/06	0	319.50	0	0.00	319.00	0	3,636	0.00%
2022/04/01	6	307.58	0	0.00	321.00	6	3,713	0.16%
2022/03/30	5	326.50	1	327.00	322.50	4	3,728	0.11%
2022/03/29	2	321.50	1	319.00	319.50	1	3,778	0.03%
2022/03/28	5	321.70	0	0.00	319.50	5	3,812	0.13%
2022/03/25	1	336.50	1	333.00	330.00	0	3,875	0.00%
2022/03/24	7	334.14	1	334.50	335.00	6	3,889	0.15%
2022/03/23	1	346.00	2	340.25	335.00	-1	3,921	-0.03%
2022/03/22	1	337.00	1	341.00	335.50	0	3,911	0.00%
2022/03/21	1	334.50	1	331.50	334.00	0	3,934	0.00%
2022/03/18	0	0.00	1	329.00	331.50	-1	3,965	-0.03%
2022/03/17	2	334.75	1	336.00	335.00	1	3,950	0.03%
2022/03/16	1	319.00	12	314.83	315.00	-11	3,908	-0.28%
2022/03/15	23	312.61	7	307.86	304.00	16	3,868	0.41%
2022/03/14	2	336.99	10	333.10	333.00	-8	3,819	-0.21%
2022/03/11	16	337.41	7	336.93	337.00	9	3,851	0.23%
2022/03/10	1	346.02	3	349.17	348.00	-2	3,898	-0.05%
2022/03/09	3	340.50	2	338.75	335.00	1	3,975	0.03%
2022/03/08	8	338.56	4	341.38	338.00	4	3,974	0.10%
2022/03/07	23	351.74	2	350.25	345.50	21	3,956	0.53%
2022/03/04	2	367.01	2	371.25	372.50	0	3,946	0.00%
2022/03/03	8	378.56	11	383.27	374.50	-3	4,001	-0.07%
2022/03/02	7	378.14	11	376.50	377.00	-4	4,005	-0.10%
2022/03/01	70	389.57	61	391.62	392.00	9	4,088	0.22%
2022/02/25	21	360.05	18	364.64	362.00	3	4,024	0.07%
2022/02/24	19	359.82	6	348.75	343.50	13	4,005	0.32%
2022/02/23	1	378.50	7	377.00	377.00	-6	3,949	-0.15%
2022/02/22	34	386.31	5	377.10	376.00	29	3,991	0.73%
2022/02/21	1	398.86	2	395.00	397.00	-1	3,977	-0.02%
2022/02/18	5	383.00	7	392.00	392.00	-2	4,015	-0.05%
2022/02/17	18	391.06	5	391.07	390.00	13	4,078	0.32%
2022/02/16	1	398.00	3	402.33	401.50	-2	4,137	-0.05%
2022/02/15	2	397.66	4	398.50	395.00	-2	4,200	-0.05%
2022/02/14	12	378.17	1	383.00	377.50	11	4,226	0.26%
2022/02/11	5	393.20	7	390.86	391.00	-2	4,311	-0.05%
2022/02/10	16	404.53	4	396.50	396.50	12	4,501	0.27%
2022/02/08	1	402.00	0	0.00	400.50	1	4,537	0.02%
2022/02/07	10	400.00	0	0.00	394.00	10	4,614	0.22%
2022/01/26	6	398.42	1	396.50	395.00	5	4,811	0.10%
2022/01/25	0	404.00	0	0.00	396.00	0	4,972	0.00%
2022/01/24	7	398.36	5	410.00	410.00	2	5,086	0.04%
2022/01/21	13	420.23	10	409.75	405.00	3	5,152	0.06%
2022/01/20	7	442.14	7	443.57	445.00	0	5,258	0.00%
2022/01/19	2	428.00	1	434.50	428.00	1	5,345	0.02%
2022/01/18	1	431.50	7.1	434.38	435.50	-6.1	5,508	-0.11%
2022/01/17	10	410.50	5	414.50	414.50	5	5,637	0.09%
2022/01/14	7	411.00	12	411.46	411.50	-5	5,954	-0.08%
2022/01/13	16	424.13	5	422.00	422.00	11	6,140	0.18%
2022/01/12	17	428.18	12	431.33	433.00	5	6,196	0.08%
2022/01/11	11	430.55	5	430.00	430.00	6	6,247	0.10%
2022/01/10	1	444.00	6	444.58	445.00	-5	6,396	-0.08%
2022/01/07	11	446.50	5	436.04	436.00	6	6,406	0.09%
2022/01/06	3	447.83	5	455.70	455.00	-2	6,392	-0.03%
2022/01/05	1	484.00	1	476.50	476.00	0	6,362	0.00%
2022/01/04	10	485.30	0	0.00	481.50	10	6,387	0.16%
2022/01/03	0	0.00	10	492.65	483.00	-10	6,446	-0.16%
2021/12/30	2	498.75	2	501.50	499.00	0	6,486	0.00%
2021/12/29	0	0.00	9	502.56	501.00	-9	6,522	-0.14%
2021/12/28	5	511.80	6	519.00	502.00	-1	6,586	-0.02%
2021/12/27	1	498.00	1	499.00	500.00	0	6,527	0.00%
2021/12/23	3	502.33	3.1	501.61	499.00	-0.1	6,585	0.00%
2021/12/22	1	488.50	11	499.64	487.00	-10	6,636	-0.15%
2021/12/21	3	494.33	12	488.54	490.50	-9	6,667	-0.13%
2021/12/20	11	473.09	4	473.13	471.00	7	6,630	0.11%
2021/12/17	1.1	487.23	18	482.83	480.50	-16.9	6,627	-0.25%
2021/12/16	13	496.19	4	495.00	496.00	9	6,603	0.14%
2021/12/15	1	492.00	10	492.80	493.00	-9	6,624	-0.14%
2021/12/14	10.3	481.78	2	489.00	481.00	8.3	6,610	0.12%
2021/12/13	1	515.00	1	503.00	503.00	0	6,625	0.00%
2021/12/10	10	508.20	5	508.20	513.00	5	6,655	0.08%
2021/12/08	1	522.00	9	514.44	514.00	-8	6,765	-0.12%
2021/12/07	15	524.00	5	522.80	513.00	10	6,754	0.15%
2021/12/06	10	529.50	2.2	533.64	530.00	7.8	6,728	0.12%
2021/12/03	5.2	542.96	21	535.86	546.00	-15.8	6,669	-0.24%
2021/12/02	8	515.00	0	0.00	511.00	8	6,555	0.12%
2021/12/01	0	0.00	4	514.50	520.00	-4	6,539	-0.06%
2021/11/30	2	517.00	8	507.63	507.00	-6	6,554	-0.09%
2021/11/29	13	489.12	7	491.71	511.00	6	6,550	0.09%
2021/11/26	5	502.80	2	499.50	492.00	3	6,532	0.05%
2021/11/25	14	494.50	12	498.38	500.00	2	6,510	0.03%
2021/11/24	1	512.00	1	524.00	512.00	0	6,396	0.00%
2021/11/23	2	523.50	10	526.50	515.00	-8	6,404	-0.12%
2021/11/22	11	514.64	1	515.00	512.00	10	6,408	0.16%
2021/11/19	2	528.48	2	533.00	520.00	0	6,369	0.00%
2021/11/18	9	545.11	11	546.64	537.00	-2	6,323	-0.03%
2021/11/17	9	539.56	2	530.00	532.00	7	6,279	0.11%
2021/11/16	2.1	558.19	9	539.00	539.00	-6.9	6,234	-0.11%
2021/11/15	13	554.23	10	558.50	553.00	3	6,192	0.05%
2021/11/12	5.1	557.71	4	562.50	550.00	1.1	6,132	0.02%
2021/11/11	3	539.67	3	547.67	538.00	0	6,053	0.00%
2021/11/10	14.1	541.39	5	536.00	535.00	9.1	5,973	0.15%
2021/11/09	104	558.40	116.1	548.88	547.00	-12.1	5,878	-0.21%	大買/大賣/
2021/11/08	12	515.33	11	514.27	513.00	1	5,742	0.02%
2021/11/05	6	519.33	3.1	516.68	510.00	2.9	5,728	0.05%
2021/11/04	12	533.33	6.1	544.26	516.00	5.9	5,737	0.10%
2021/11/03	17.2	528.23	7	545.71	540.00	10.2	5,727	0.18%
2021/11/02	13	588.08	44	622.80	575.00	-31	5,537	-0.56%
2021/11/01	43	588.67	4	583.50	591.00	39	5,400	0.72%
2021/10/29	5	536.60	9	539.44	538.00	-4	5,328	-0.08%
2021/10/28	14	543.56	63	550.75	544.00	-49	5,205	-0.94%
2021/10/27	61	525.31	15.1	517.83	532.00	45.9	4,986	0.92%
2021/10/26	15	496.20	2.1	488.29	484.50	12.9	4,843	0.27%
2021/10/25	10.1	499.77	11	500.45	504.00	-0.9	4,700	-0.02%
2021/10/22	14.1	468.97	120	464.64	485.00	-105.9	4,543	-2.33%	大賣/鉅額交易
2021/10/21	143	444.56	29	445.29	445.50	114	4,271	2.67%	大買/鉅額交易
2021/10/20	0	0.00	4	400.38	405.00	-4	4,118	-0.10%
2021/10/19	2	387.50	14	392.79	391.50	-12	4,153	-0.29%
2021/10/18	149.1	408.34	131	390.94	377.50	18.1	4,151	0.44%	大買/大賣/
2021/10/06	8.3	762.50	3	764.67	750.00	5.3	4,104	0.13%
2021/10/05	2	728.00	1	714.00	736.00	1	4,111	0.02%
2021/10/04	0.3	753.76	7	707.00	707.00	-6.8	4,085	-0.17%
2021/10/01	11	745.45	10	745.00	745.00	1	4,049	0.02%
2021/09/30	1	763.00	1	778.00	766.00	0	4,011	0.00%
2021/09/29	9	791.89	9	732.33	733.00	0	3,958	0.00%
2021/09/28	3	785.67	3	799.00	804.00	0	3,923	0.00%
2021/09/27	8	776.63	9.4	795.86	791.00	-1.4	3,890	-0.03%
2021/09/24	8.4	754.64	1	767.00	754.00	7.4	3,817	0.19%
2021/09/23	0	0.00	31	769.13	761.00	-31	3,792	-0.82%
2021/09/22	1	744.01	15	742.00	737.00	-14	3,759	-0.37%
2021/09/17	37	745.95	21	737.29	758.00	16	3,732	0.43%
2021/09/16	15	698.47	15.1	713.64	718.00	-0.1	3,622	0.00%
2021/09/15	1	686.00	1	687.00	692.00	0	3,558	0.00%
2021/09/14	9	680.33	2	683.50	679.00	7	3,558	0.20%
2021/09/13	3.1	676.98	3	674.33	672.00	0.1	3,550	0.00%
2021/09/10	5.1	692.53	12	690.00	686.00	-7	3,551	-0.20%
2021/09/09	15	667.00	15	677.00	680.00	0	3,528	0.00%
2021/09/08	3	671.33	3	676.00	671.00	0	3,512	0.00%
2021/09/07	9	669.33	9	663.44	663.00	0	3,469	0.00%
2021/09/06	12	657.58	12	681.67	687.00	0	3,473	0.00%
2021/09/03	3	630.33	1	637.00	676.00	2	3,424	0.06%
2021/09/02	12	621.92	12	615.92	615.00	0	3,410	0.00%
2021/09/01	4	632.75	4	630.50	632.00	0	3,427	0.00%
2021/08/31	1	608.00	1	620.00	612.00	0	3,422	0.00%
2021/08/30	0	0.00	1	615.00	604.00	-1	3,431	-0.03%
2021/08/27	7	610.00	6	617.83	610.00	1	3,449	0.03%
2021/08/26	10	629.60	6	627.17	620.00	4	3,461	0.12%
2021/08/25	11	605.18	18	616.61	624.00	-7	3,425	-0.20%
2021/08/24	11	612.27	10	606.10	606.00	1	3,396	0.03%
2021/08/23	4	615.75	1	611.00	617.00	3	3,386	0.09%
2021/08/20	2	588.50	1	597.00	586.00	1	3,370	0.03%
2021/08/19	2	614.00	2	601.00	581.00	0	3,359	0.00%
2021/08/18	5	614.00	5	605.60	632.00	0	3,387	0.00%
2021/08/17	10	608.60	15	592.13	585.00	-5	3,426	-0.15%
2021/08/16	18	609.39	10	615.80	608.00	8	3,472	0.23%
2021/08/13	6	651.67	5	636.00	634.00	1	3,523	0.03%
2021/08/12	5	673.60	3	677.67	664.00	2	3,550	0.06%
2021/08/11	9	689.00	9	653.89	653.00	0	3,633	0.00%
2021/08/10	5	712.40	4	707.00	700.00	1	3,653	0.03%
2021/08/09	18	745.33	12	726.25	719.00	6	3,692	0.16%
2021/08/06	10	746.00	11	743.00	740.00	-1	3,707	-0.03%
2021/08/05	14	742.14	13	750.62	756.00	1	3,775	0.03%
2021/08/04	22	770.09	72	767.08	743.00	-50	3,898	-1.28%
2021/08/03	9	779.22	11	791.27	794.00	-2	3,848	-0.05%
2021/08/02	72	793.14	6	768.83	778.00	66	3,836	1.72%
2021/07/30	9	717.89	14	733.00	730.00	-5	3,795	-0.13%
2021/07/29	5	682.00	4	675.75	715.00	1	3,754	0.03%
2021/07/28	4	665.25	2	659.00	650.00	2	3,760	0.05%
2021/07/27	2	723.00	6	733.67	709.00	-4	3,771	-0.11%
2021/07/26	6	728.50	1	735.00	715.00	5	3,744	0.13%
2021/07/23	10	717.80	14	714.36	713.00	-4	3,842	-0.10%
2021/07/22	8	729.25	5	730.00	723.00	3	3,839	0.08%
2021/07/21	9	732.44	10	720.20	716.00	-1	3,835	-0.03%
2021/07/20	14	739.43	52	723.12	708.00	-38	3,804	-1.00%
2021/07/19	37	770.27	0	0.00	773.00	37	3,759	0.98%
2021/07/16	7	768.71	3	758.34	754.00	4	3,760	0.11%
2021/07/15	0	0.00	2	740.00	768.00	-2	3,722	-0.05%
2021/07/14	10	716.60	154	719.52	740.00	-144	3,656	-3.94%	大賣/鉅額交易
2021/07/13	150	738.17	11.1	723.32	739.00	138.9	3,640	3.81%	大買/鉅額交易
2021/07/12	15	613.73	18.1	634.95	672.00	-3.1	3,544	-0.09%
2021/07/09	9	614.56	5	611.20	611.00	4	3,524	0.11%
2021/07/08	2	632.00	6	642.00	630.00	-4	3,561	-0.11%
2021/07/07	6	636.33	0	0.00	631.00	6	3,607	0.17%
2021/07/06	4	647.00	3	642.00	640.00	1	3,691	0.03%
2021/07/05	5	657.40	8	653.13	660.00	-3	3,765	-0.08%
2021/07/02	4	614.25	9	621.89	632.00	-5	3,784	-0.13%
2021/07/01	4	622.98	1	635.00	616.00	3	3,814	0.08%
2021/06/30	1	635.00	7	625.86	634.00	-6	3,902	-0.15%
2021/06/29	10	639.90	1	644.00	624.00	9	3,955	0.23%
2021/06/28	11	608.55	13	620.85	639.00	-2	4,023	-0.05%
2021/06/25	1	640.00	10	620.60	620.00	-9	4,110	-0.22%
2021/06/24	3	637.00	0	0.00	632.00	3	4,301	0.07%
2021/06/23	2	632.00	2	639.50	639.00	0	4,489	0.00%
2021/06/22	11	654.60	1	663.00	621.00	10	4,534	0.22%
2021/06/21	2	660.00	0	0.00	651.00	2	4,574	0.04%
2021/06/18	6	677.17	15	678.33	671.00	-9	4,639	-0.19%
2021/06/17	10	669.20	13	673.23	675.00	-3	4,711	-0.06%
2021/06/16	6	675.66	4	670.25	668.00	2	4,814	0.04%
2021/06/15	5	679.39	10	684.70	694.00	-5	4,953	-0.10%
2021/06/11	13	667.54	5	662.80	658.00	8	5,107	0.16%
2021/06/10	4	662.25	3	666.67	663.00	1	5,129	0.02%
2021/06/09	2	663.00	3	668.33	650.00	-1	5,196	-0.02%
2021/06/08	0.1	679.96	0	0.00	670.00	0.1	5,289	0.00%
2021/06/07	1	697.99	1	697.00	695.00	0	5,344	0.00%
2021/06/04	11	696.55	11	692.55	691.00	0	5,394	0.00%
2021/06/03	2	700.00	2	710.00	720.00	0	5,445	0.00%
2021/06/02	9	696.78	9	692.89	693.00	0	5,515	0.00%
2021/06/01	9	716.44	10	714.60	713.00	-1	5,559	-0.02%
2021/05/31	12	721.50	10	735.40	716.00	2	5,591	0.04%
2021/05/28	9	705.77	1	700.00	695.00	8	5,615	0.14%
2021/05/27	10	683.90	9	696.67	698.00	1	5,669	0.02%
2021/05/26	4	691.00	4	695.25	696.00	0	5,707	0.00%
2021/05/25	8	680.38	16	657.56	690.00	-8	5,688	-0.14%
2021/05/24	14	616.43	25	626.96	634.00	-11	5,642	-0.19%
2021/05/21	6	606.00	4	608.75	603.00	2	5,628	0.04%
2021/05/20	2	574.50	2	569.50	588.00	0	5,626	0.00%
2021/05/19	22	572.73	11	567.18	575.00	11	5,660	0.19%
2021/05/18	0	0.00	3	538.00	569.00	-3	5,717	-0.05%
2021/05/17	4	529.25	6	546.00	518.00	-2	5,778	-0.03%
2021/05/14	6	602.50	5	613.60	573.00	1	5,769	0.02%
2021/05/13	20	620.10	19	605.74	592.00	1	5,787	0.02%
2021/05/12	17	603.29	26	608.08	626.00	-9	5,816	-0.15%
2021/05/11	11	632.91	0	0.00	600.00	11	5,804	0.19%
2021/05/10	4	655.75	14	660.29	664.00	-10	5,907	-0.17%
2021/05/07	5	619.00	3	638.67	656.00	2	6,009	0.03%
2021/05/06	9	612.89	3	611.33	609.00	6	6,149	0.10%
2021/05/05	4	637.00	4	632.75	614.00	0	6,228	0.00%
2021/05/04	19	667.74	20	645.40	639.00	-1	6,308	-0.02%
2021/05/03	2	748.00	0.3	739.50	699.00	1.7	6,363	0.03%
2021/04/29	98.3	817.45	94	791.03	776.00	4.3	6,483	0.07%
2021/04/28	2	753.00	2	756.00	752.00	0	6,534	0.00%
2021/04/27	3	740.00	2	749.50	743.00	1	6,618	0.02%
2021/04/26	12	746.33	12	736.00	735.00	0	6,656	0.00%
2021/04/23	1	739.00	1	743.00	747.00	0	6,723	0.00%
2021/04/22	3	730.67	4	735.75	726.00	-1	6,844	-0.01%
2021/04/21	6	710.67	6	714.33	725.00	0	6,931	0.00%
2021/04/20	2	722.00	1	738.00	715.00	1	6,989	0.01%
2021/04/19	2	706.50	3	719.33	721.00	-1	7,033	-0.01%
2021/04/16	3	756.00	3	754.33	731.00	0	7,048	0.00%
2021/04/15	2	764.50	2	759.00	750.00	0	7,108	0.00%
2021/04/14	4	736.00	4	751.50	756.00	0	7,234	0.00%
2021/04/13	6.1	776.20	5	768.80	736.00	1.1	7,384	0.01%
2021/04/12	1.2	795.00	4	778.00	750.00	-2.9	7,378	-0.04%
2021/04/09	5	833.00	0	0.00	792.00	5	7,328	0.07%
2021/04/08	2	871.50	2	876.00	880.00	0	7,242	0.00%
2021/04/07	6.1	878.03	6	876.50	872.00	0.1	7,215	0.00%
2021/04/06	8	906.13	4.1	902.56	886.00	3.9	7,193	0.05%
2021/04/01	6.1	880.48	5	879.60	879.00	1.1	7,169	0.02%
2021/03/31	1.3	875.69	2	889.00	870.00	-0.7	7,138	-0.01%
2021/03/30	2	913.50	2	909.00	905.00	0	7,063	0.00%
2021/03/29	21	873.71	63	867.98	889.00	-42	6,964	-0.60%
2021/03/26	89	849.79	52	851.94	872.00	37	6,769	0.55%
2021/03/25	5	783.62	4.1	789.41	793.00	0.9	6,581	0.01%
2021/03/24	1	773.00	2	776.00	777.00	-1	6,527	-0.02%
2021/03/23	5.1	767.78	4	774.75	774.00	1.1	6,484	0.02%
2021/03/22	7	786.00	7	785.43	766.00	0	6,448	0.00%
2021/03/19	2	781.00	0	0.00	780.00	2	6,378	0.03%
2021/03/18	6	848.33	54	861.96	818.00	-48	6,278	-0.76%
2021/03/17	92	839.21	46.2	843.89	847.00	45.8	6,144	0.75%
2021/03/16	3	784.00	3	779.67	770.00	0	5,955	0.00%
2021/03/15	6	790.83	16.2	793.52	778.00	-10.2	5,936	-0.17%
2021/03/12	18	780.78	5	769.40	781.00	13	5,865	0.22%
2021/03/11	5	692.00	16	727.25	743.00	-11	5,754	-0.19%
2021/03/10	3	685.00	28	685.43	676.00	-25	5,705	-0.44%
2021/03/09	26	671.85	1	662.00	673.00	25	5,667	0.44%
2021/03/08	1	673.00	1	682.00	654.00	0	5,646	0.00%
2021/03/05	1	632.00	6	636.83	653.00	-5	5,621	-0.09%
2021/03/03	0	0.00	1	639.00	648.00	-1	5,672	-0.02%
2021/03/02	1	680.00	1.2	685.89	646.00	-0.2	5,630	0.00%
2021/02/26	5.3	670.53	0.2	680.00	662.00	5.1	5,618	0.09%
2021/02/25	10.2	719.51	0	0.00	704.00	10.2	5,615	0.18%
2021/02/24	1.1	710.36	16	730.31	707.00	-14.9	5,727	-0.26%
2021/02/23	7	751.00	2	741.50	742.00	5	5,844	0.09%
2021/02/22	2.2	762.91	1	772.00	760.00	1.2	5,942	0.02%
2021/02/19	2	758.50	1	771.00	750.00	1	5,908	0.02%
2021/02/18	2	767.00	11	767.09	770.00	-9	5,889	-0.15%
2021/02/17	38	747.21	26	747.00	747.00	12	5,819	0.21%
2021/02/05	4	697.25	2	692.50	686.00	2	5,745	0.03%
2021/02/04	6	695.00	13	691.38	694.00	-7	5,759	-0.12%
2021/02/03	10	694.60	8	680.63	694.00	2	5,733	0.03%
2021/02/02	16	693.81	80	682.08	698.00	-64	5,688	-1.13%
2021/02/01	11	658.09	1	650.00	658.00	10	5,639	0.18%
2021/01/29	92	684.74	91	701.56	669.00	1	5,574	0.02%
2021/01/28	68	718.04	80	708.34	681.00	-12	5,451	-0.22%
2021/01/27	72	720.76	0	0.00	724.00	72	5,249	1.37%
2021/01/26	13	700.08	88	707.77	659.00	-75	5,115	-1.47%
2021/01/25	19	742.47	22	716.82	703.00	-3	4,995	-0.06%
2021/01/22	46	726.48	24	719.92	750.00	22	4,872	0.45%
2021/01/21	76	663.01	22	647.86	682.00	54	4,712	1.15%
2021/01/20	14	606.71	7	604.43	620.00	7	4,559	0.15%
2021/01/19	0	0.00	13	621.46	625.00	-13	4,498	-0.29%
2021/01/18	46	628.02	30	629.00	629.00	16	4,433	0.36%
2021/01/15	2	650.00	0	0.00	612.00	2	4,334	0.05%
2021/01/14	18	629.11	106	626.43	638.00	-88	4,174	-2.11%	大賣/
2021/01/13	90	582.23	3	567.00	583.00	87	4,006	2.17%
2021/01/12	0	0.00	1	539.00	530.00	-1	3,913	-0.03%
2021/01/11	11	526.18	12	527.83	530.00	-1	3,853	-0.03%
2021/01/08	2	513.00	6	514.17	497.50	-4	3,790	-0.11%
2021/01/07	8	477.44	75	486.41	495.00	-67	3,705	-1.81%
2021/01/06	71	480.11	2	466.25	479.50	69	3,575	1.93%
2021/01/05	3	433.00	4	441.75	437.00	-1	3,391	-0.03%
2021/01/04	0	0.00	9	442.33	432.00	-9	3,375	-0.27%
2020/12/31	5	430.00	0	0.00	425.50	5	3,388	0.15%
2020/12/30	0	0.00	4	430.63	432.00	-4	3,403	-0.12%
2020/12/29	5	420.20	0	0.00	424.00	5	3,400	0.15%
2020/12/28	6	424.17	6	431.92	427.50	0	3,397	0.00%
2020/12/23	3	393.83	3	389.67	399.50	0	3,389	0.00%
2020/12/22	1	385.00	1	389.00	379.50	0	3,453	0.00%
2020/12/21	1	384.00	0	0.00	390.50	1	3,498	0.03%
2020/12/18	2	400.25	3	402.33	390.50	-1	3,574	-0.03%
2020/12/17	2	400.50	2	404.75	397.50	0	3,627	0.00%
2020/12/16	1	408.00	2	406.75	407.50	-1	3,731	-0.03%
2020/12/15	3	393.67	3	391.33	389.50	0	3,794	0.00%
2020/12/14	5	403.80	2	405.50	397.50	3	3,829	0.08%
2020/12/11	0.1	410.50	0	0.00	409.00	0.1	3,941	0.00%
2020/12/10	10.1	418.96	11.3	416.68	420.00	-1.2	3,969	-0.03%
2020/12/09	1.1	436.82	3	435.17	425.00	-1.9	4,058	-0.05%
2020/12/08	25.2	426.80	21	428.74	430.00	4.2	4,043	0.10%
2020/12/07	1	414.50	1	415.00	413.50	0	4,044	0.00%
2020/12/04	0.1	410.00	1	409.50	408.00	-0.9	4,049	-0.02%
2020/12/03	3.1	422.24	1	418.50	416.00	2.1	4,058	0.05%
2020/12/02	3	427.17	6	424.39	429.00	-3	4,060	-0.07%
2020/12/01	4.1	434.28	3.5	438.90	426.00	0.6	4,052	0.02%
2020/11/30	7	442.64	8	455.75	456.00	-1	4,005	-0.02%
2020/11/27	1	425.00	4	426.13	436.00	-3	3,909	-0.08%
2020/11/26	1	420.00	0	0.00	423.50	1	3,889	0.03%
2020/11/25	8.5	413.60	5	412.50	412.00	3.5	3,879	0.09%
2020/11/24	2.2	432.27	1	430.00	423.00	1.2	3,898	0.03%
2020/11/23	23	444.22	33	447.89	430.50	-10	3,863	-0.26%
2020/11/20	16	426.78	41	406.76	430.00	-25	3,732	-0.67%
2020/11/19	70	403.84	34	393.26	392.50	36	3,611	1.00%
2020/11/18	0	0.00	1	369.50	370.50	-1	3,550	-0.03%
2020/11/17	1	363.00	1	375.50	358.00	0	3,563	0.00%
2020/11/16	5	374.30	5	373.60	371.50	0	3,583	0.00%
2020/11/13	2	347.75	1	344.00	356.50	1	3,617	0.03%
2020/11/12	4	359.38	19.3	358.60	345.00	-15.3	3,616	-0.42%
2020/11/11	2.1	343.02	5	341.90	340.50	-2.9	3,598	-0.08%
2020/11/10	6.1	348.74	0	0.00	331.50	6.1	3,596	0.17%
2020/11/09	16.1	339.58	6	355.83	358.50	10.1	3,548	0.28%
2020/11/06	6	327.25	2	329.00	326.00	4	3,483	0.11%
2020/11/05	0	0.00	1	311.50	315.00	-1	3,456	-0.03%
2020/11/03	1	304.50	0	0.00	303.50	1	3,479	0.03%
2020/11/02	2	301.75	1	298.50	298.50	1	3,539	0.03%
2020/10/30	0	0.00	1	310.50	301.00	-1	3,570	-0.03%
2020/10/29	0	0.00	10	302.75	310.50	-10	3,620	-0.28%
2020/10/27	2	298.75	2	292.50	314.50	0	3,754	0.00%
2020/10/26	0	0.00	1	314.50	303.00	-1	3,855	-0.03%
2020/10/22	2	312.00	0	0.00	312.00	2	3,971	0.05%
2020/10/20	0	0.00	1	314.50	315.50	-1	4,069	-0.02%
2020/10/19	1	309.00	1	315.00	317.50	0	4,122	0.00%
2020/10/16	2	312.00	3	312.50	310.00	-1	4,180	-0.02%
2020/10/15	3	321.83	2	321.75	323.00	1	4,264	0.02%
2020/10/13	1.3	328.85	0	0.00	330.00	1.3	4,424	0.03%
2020/10/12	3	333.17	2	333.00	331.00	1	4,528	0.02%
2020/10/08	4	344.63	4	347.00	337.50	0	4,608	0.00%
2020/10/07	1	341.00	3	338.67	341.00	-2	4,665	-0.04%
2020/10/06	3	334.83	2	338.75	332.00	1	4,726	0.02%
2020/10/05	4	333.75	1	330.50	335.00	3	4,736	0.06%
2020/09/30	2	321.00	0	0.00	329.00	2	4,711	0.04%
2020/09/25	3	347.83	3	339.50	333.50	0	4,594	0.00%
2020/09/24	6	345.58	1	353.00	342.00	5	4,515	0.11%
2020/09/23	1	370.50	40	364.80	360.00	-39	4,459	-0.87%
2020/09/22	73	372.77	61	365.74	357.00	12	4,378	0.27%
2020/09/21	29	385.17	54	387.88	385.00	-25	4,312	-0.58%
2020/09/18	53	374.15	2	363.50	375.00	51	4,200	1.21%
2020/09/17	0	0.00	3	357.00	354.50	-3	4,108	-0.07%
2020/09/16	3	359.17	8	359.69	354.00	-5	4,166	-0.12%
2020/09/15	1	345.00	10	343.00	342.50	-9	4,139	-0.22%
2020/09/14	17	345.53	8	346.13	352.00	9	4,083	0.22%
2020/09/11	1	324.00	3	323.83	326.00	-2	3,975	-0.05%
2020/09/10	5	319.40	2	323.25	315.00	3	3,934	0.08%
2020/09/09	1	310.00	1	315.50	325.00	0	3,892	0.00%
2020/09/08	0	0.00	1	317.00	317.00	-1	3,867	-0.03%
2020/09/07	2	323.75	3	316.67	312.00	-1	3,822	-0.03%
2020/09/04	1	308.00	3	322.00	323.50	-2	3,791	-0.05%
2020/09/03	4	317.38	0	0.00	316.00	4	3,744	0.11%
2020/09/02	1	326.50	9	325.11	314.00	-8	3,715	-0.22%
2020/09/01	6	322.50	3	319.83	320.00	3	3,701	0.08%
2020/08/31	9	318.67	0	0.00	316.00	9	3,770	0.24%
2020/08/28	2	321.50	4	323.50	324.50	-2	3,975	-0.05%
2020/08/27	1	324.00	1	315.00	308.00	0	4,101	0.00%
2020/08/24	2	340.50	3	343.83	336.00	-1	4,121	-0.02%
2020/08/21	1	307.00	12	311.04	326.00	-11	4,064	-0.27%
2020/08/20	5	318.20	3	305.00	296.50	2	4,046	0.05%
2020/08/19	7	323.57	10	329.50	327.50	-3	3,998	-0.08%
2020/08/18	3	335.00	2	332.00	332.00	1	3,930	0.03%
2020/08/17	7	384.79	0	0.00	368.50	7	3,923	0.18%
2020/08/14	4	382.38	5	385.80	396.00	-1	3,926	-0.03%
2020/08/13	2	388.50	3	392.17	390.00	-1	3,901	-0.03%
2020/08/12	5	396.50	0	0.00	385.50	5	3,925	0.13%
2020/08/11	4	409.38	1	400.00	392.00	3	3,918	0.08%
2020/08/07	1	450.00	4	448.25	442.50	-3	3,908	-0.08%
2020/08/06	0	0.00	1	480.00	452.50	-1	3,889	-0.03%
2020/08/04	3	444.00	0	0.00	436.50	3	3,860	0.08%
2020/08/03	2	448.75	5	452.60	434.00	-3	3,870	-0.08%
2020/07/31	10	448.00	8	445.44	444.50	2	3,846	0.05%
2020/07/30	53	441.69	50	443.02	436.50	3	3,767	0.08%
2020/07/29	1	387.50	0	0.00	410.50	1	3,650	0.03%
2020/07/27	2	403.00	2	407.50	409.00	0	4,160	0.00%
2020/07/24	1	409.00	2	404.00	405.00	-1	4,314	-0.02%
2020/07/23	1	425.00	1	425.50	421.50	0	4,535	0.00%
2020/07/22	4	421.88	4	420.25	426.50	0	4,728	0.00%
2020/07/21	3	404.50	1	410.00	409.00	2	4,850	0.04%
2020/07/20	0	0.00	5	378.00	383.00	-5	4,981	-0.10%
2020/07/17	9	397.89	5	401.70	372.50	4	5,000	0.08%
2020/07/16	2	405.00	2	404.50	413.50	0	4,993	0.00%
2020/07/15	2	420.00	2	448.00	394.50	0	4,923	0.00%
2020/07/14	1	517.00	2	454.25	436.50	-1	4,931	-0.02%
2020/07/13	2	485.00	0	0.00	485.00	2	4,890	0.04%
2020/07/10	1	492.00	3	452.00	441.00	-2	4,899	-0.04%
2020/06/24	3	470.00	0	0.00	498.50	3	5,415	0.06%
2020/06/23	3	453.00	6	444.00	453.50	-3	5,529	-0.05%
2020/06/22	7	407.57	2	404.00	412.50	5	5,502	0.09%
2020/06/19	0	0.00	1	375.00	375.00	-1	5,484	-0.02%
2020/06/17	4	328.00	0	0.00	328.00	4	5,531	0.07%
2020/06/16	0	0.00	0	308.00	308.00	0	5,611	0.00%
2020/06/12	3	298.00	0	0.00	298.00	3	5,710	0.05%
2020/06/09	0	0.00	1	285.00	284.00	-1	5,953	-0.02%
2020/06/05	10	275.70	9	273.89	271.50	1	6,129	0.02%
2020/06/04	16	284.72	16	290.03	286.50	0	6,105	0.00%
2020/06/03	3	263.50	54	258.84	273.50	-51	5,949	-0.86%
2020/06/02	0	0.00	1	249.00	249.00	-1	5,800	-0.02%
2020/06/01	50	224.84	3	223.33	226.50	47	5,834	0.81%
2020/05/29	2	207.00	2	207.50	206.00	0	5,830	0.00%
2020/05/28	1	205.00	1	209.50	215.00	0	5,847	0.00%
2020/05/27	2	209.25	3	207.00	205.50	-1	5,907	-0.02%
2020/05/26	2	215.75	1	219.50	207.00	1	5,975	0.02%
2020/05/25	5	215.20	6	214.33	214.00	-1	6,207	-0.02%
2020/05/22	5	210.60	7	211.79	207.00	-2	6,265	-0.03%
2020/05/21	5	210.90	2	213.75	215.00	3	6,264	0.05%
2020/05/20	2	220.75	0	0.00	216.50	2	6,313	0.03%
2020/05/19	2	217.00	1	230.00	216.00	1	6,431	0.02%
2020/05/15	2	237.00	2	234.00	238.00	0	6,413	0.00%
2020/05/14	0	0.00	9	229.00	226.00	-9	6,430	-0.14%
2020/05/13	5	215.00	0	0.00	219.50	5	6,444	0.08%
2020/05/12	4	213.00	1	212.00	212.00	3	6,472	0.05%
2020/05/11	1	197.00	0	0.00	207.50	1	6,477	0.02%
2020/05/08	0	0.00	1	240.00	197.00	-1	6,490	-0.02%
2020/05/07	10	211.00	19	210.92	218.50	-9	6,493	-0.14%
2020/05/06	9	200.00	2	200.50	199.00	7	6,513	0.11%
2020/05/05	17	196.06	16	200.19	194.00	1	6,543	0.02%
2020/05/04	13	199.50	12	201.79	195.00	1	6,577	0.02%
2020/04/30	22	189.36	26	186.21	195.00	-4	6,222	-0.06%
2020/04/29	9	169.78	11	171.77	177.50	-2	6,001	-0.03%
2020/04/28	5	165.50	10	166.50	167.50	-5	5,858	-0.09%
2020/04/27	3	151.33	3	153.83	159.50	0	5,622	0.00%
2020/04/24	5	141.80	8	143.31	145.00	-3	5,461	-0.05%
2020/04/23	7	131.79	4	131.00	134.00	3	5,351	0.06%
2020/04/22	1	118.00	7	124.86	129.50	-6	5,160	-0.12%
2020/04/21	2	118.50	1	117.50	118.00	1	5,121	0.02%
2020/04/20	1	123.00	1	123.50	124.00	0	5,082	0.00%
2020/04/17	6	126.25	1	123.50	126.00	5	5,033	0.10%
2020/04/16	1	118.00	1	122.00	121.50	0	4,954	0.00%
2020/04/15	3	120.33	46	120.17	116.00	-43	4,911	-0.88%
2020/04/14	49	112.61	49	110.47	114.00	0	4,824	0.00%
2020/04/13	46	105.21	4	102.73	104.00	42	4,782	0.88%
2020/04/10	1	102.50	3	100.83	97.70	-2	4,690	-0.04%
2020/04/09	4	100.50	1	101.00	97.50	3	4,661	0.06%
2020/04/08	2	95.90	1	94.80	101.50	1	4,632	0.02%
2020/03/31	0	0.00	1	88.20	87.50	-1	4,429	-0.02%
2020/03/30	1	85.00	0	0.00	86.20	1	4,410	0.02%
2020/03/27	10	92.74	11	90.40	87.50	-1	4,383	-0.02%
2020/03/26	0	0.00	1	89.90	95.50	-1	4,267	-0.02%
2020/03/25	5	89.82	4	89.35	87.00	1	4,228	0.02%
2020/03/24	1	85.80	2	85.30	85.80	-1	4,153	-0.02%
2020/03/23	4	75.50	4	77.00	78.00	0	4,131	0.00%
2020/03/20	1	77.90	2	77.50	81.60	-1	4,129	-0.02%
2020/03/19	0	0.00	1	74.20	74.20	-1	4,055	-0.02%
2020/03/18	5	81.68	2	81.50	82.40	3	4,028	0.07%
2020/03/17	0	0.00	2	92.00	83.10	-2	3,969	-0.05%
2020/03/16	18	99.73	15	100.99	90.10	3	3,909	0.08%
2020/03/13	1	96.30	1	97.40	98.20	0	3,824	0.00%
2020/03/12	0	0.00	0	106.50	107.00	0	3,756	0.00%
2020/03/11	0	118.00	0	0.00	118.00	0	3,677	0.00%
2020/03/10	0	0.00	2	123.00	131.00	-2	3,706	-0.05%
2020/03/06	3	136.83	3	137.33	136.00	0	3,655	0.00%
2020/03/05	1	135.00	0	0.00	135.00	1	3,624	0.03%
2020/03/03	5	132.50	5	134.50	133.00	0	3,506	0.00%
2020/03/02	10	127.75	13	128.69	128.00	-3	3,423	-0.09%
2020/02/27	10	125.50	10	127.50	126.50	0	3,322	0.00%
2020/02/26	16	140.66	13	141.81	137.50	3	3,207	0.09%
2020/02/25	15	136.57	14	137.14	138.00	1	2,929	0.03%
2020/02/24	1	121.50	1	122.00	125.50	0	2,808	0.00%
2020/02/21	2	129.00	2	127.25	126.50	0	2,754	0.00%
2020/02/20	0	0.00	1	117.50	123.00	-1	2,624	-0.04%
2020/02/17	0	0.00	1	117.50	115.50	-1	2,364	-0.04%
2020/02/14	1	106.00	20	107.68	115.50	-19	2,307	-0.82%
2020/02/13	20	107.53	0	0.00	105.50	20	2,239	0.89%
2020/02/11	1	104.00	1	104.00	103.00	0	2,146	0.00%
2020/02/10	1	100.50	0	0.00	100.50	1	2,069	0.05%
2020/02/07	2	113.00	2	119.00	111.50	0	1,983	0.00%
2020/02/06	6	120.00	22	121.00	123.50	-16	1,907	-0.84%
2020/02/05	20	117.85	4	120.50	118.50	16	1,842	0.87%
2020/01/20	0	0.00	0	121.50	122.00	0	1,545	0.00%
2020/01/17	24	117.50	24.1	118.00	118.50	-0.1	1,446	-0.01%
2020/01/16	0	0.00	1.1	108.00	108.00	-1.1	1,328	-0.08%
2020/01/15	6	100.00	7	99.90	98.50	-1	1,270	-0.08%
2020/01/14	1	95.40	4.2	95.17	98.70	-3.2	1,158	-0.28%
2020/01/10	7	93.20	7	88.67	89.00	0	1,090	0.00%
2020/01/07	0	0.00	1	85.90	89.00	-1	981	-0.10%
2020/01/06	0	0.00	0	86.30	86.40	0	954	0.00%
2020/01/03	1	85.10	0	0.00	85.80	1	942	0.11%
2019/12/25	1	89.40	1	87.20	87.20	0	794	0.00%
2019/12/24	2	85.00	0	0.00	87.90	2	770	0.26%
2019/12/23	1	84.20	0	0.00	82.00	1	747	0.13%
2019/12/20	11	80.18	41	81.69	83.70	-30	729	-4.11%
2019/12/19	16	89.49	12	88.95	88.70	4	686	0.58%
2019/12/18	4	90.00	0	0.00	89.90	4	684	0.58%
2019/12/17	27	91.80	2	87.05	91.50	25	665	3.76%
2019/12/05	4	70.33	4.1	70.68	75.10	-0.1	469	-0.01%
2019/12/03	0	0.00	2	62.40	64.20	-2	263	-0.76%
2019/12/02	0	0.00	60.1	54.73	58.40	-60.1	206	-29.12%
2019/11/29	60	53.10	0	0.00	53.10	60	164	36.37%
2019/10/17	0.1	48.30	0	0.00	48.40	0.1	149	0.03%
2019/09/24	0	0.00	38	48.08	47.00	-38	125	-30.17%
2019/09/23	38	46.40	1	44.00	46.40	37	98	37.76%
2019/09/06	1	42.75	0	0.00	41.60	1	99	1.00%
2019/02/25	0.1	48.05	0	0.00	48.05	0.1	282	0.02%
2019/02/19	0.1	48.20	0	0.00	48.20	0.1	285	0.02%
2019/02/15	0	0.00	3	48.43	47.50	-3	282	-1.06%
2019/02/13	1	50.40	2	52.00	51.00	-1	268	-0.37%
2019/02/12	1	49.60	0	0.00	49.15	1	252	0.40%
2019/02/11	1	48.20	1	48.20	48.30	0	250	0.00%
2019/01/23	2	51.00	0	0.00	50.80	2	259	0.77%
2019/01/21	1	50.40	0	0.00	52.20	1	247	0.40%
2019/01/18	1.1	50.73	1	49.00	49.50	0.1	229	0.02%
2019/01/17	1	47.70	1	49.40	49.50	0	188	0.00%
2018/12/07	0	48.80	0	0.00	48.70	0	263	0.01%
2018/12/04	0.1	51.40	0	0.00	51.70	0.1	273	0.02%
2018/11/28	0.1	46.90	0	0.00	46.90	0.1	265	0.02%
2018/08/20	1	64.60	1	65.10	65.40	0	220	0.00%
2018/08/16	1	68.10	1	70.50	68.90	0	208	0.00%
2018/07/06	0	0.00	3	81.80	86.00	-3	467	-0.64%
2018/06/14	0	0.00	1	89.70	89.90	-1	894	-0.11%
2018/06/13	1	88.70	0	0.00	89.50	1	1,005	0.10%
2018/06/05	0	0.00	3	88.63	88.00	-3	1,314	-0.23%
2018/06/01	2	91.40	0	0.00	90.30	2	1,401	0.14%
2018/05/30	0	0.00	1	90.00	90.10	-1	1,472	-0.07%
2018/05/29	1	87.30	1	87.40	87.10	0	1,472	0.00%
2018/05/28	2	90.80	0	0.00	90.60	2	1,471	0.14%
2018/05/14	2	84.50	2	88.00	86.00	0	1,530	0.00%
2018/04/16	1	89.10	0	0.00	88.00	1	1,494	0.07%
2018/04/11	2	90.85	1	93.50	93.10	1	1,512	0.07%
2018/04/02	2	103.50	0	0.00	104.00	2	1,527	0.13%
2018/03/30	1	103.50	0	0.00	102.00	1	1,542	0.06%
2018/03/28	0	0.00	1	103.50	103.00	-1	1,571	-0.06%
2018/03/27	1	103.50	1	100.00	102.00	0	1,577	0.00%
2018/03/26	1	99.90	1	98.10	102.50	0	1,626	0.00%
2018/03/22	3	111.33	1	114.00	105.00	2	1,547	0.13%
2018/03/19	0	0.00	10	118.00	118.00	-10	1,420	-0.70%
2018/03/16	31	113.18	31.1	114.01	117.50	-0.1	1,322	0.00%
2018/03/15	37	108.85	28	108.63	107.00	9	1,255	0.72%
2018/03/13	1	103.00	0	0.00	103.00	1	1,229	0.08%
2018/03/12	1	101.50	0	0.00	101.50	1	1,192	0.08%
2018/03/09	0	101.50	10	105.00	101.50	-10	1,174	-0.85%
2018/03/08	0	0.00	1	108.50	108.50	-1	1,083	-0.10%
2018/03/07	25	100.50	33	100.98	99.00	-8	1,046	-0.76%
2018/03/06	50	99.91	33	100.28	101.50	17	995	1.70%
2018/02/26	0	0.00	0	96.00	96.00	0	903	0.00%
2018/02/21	0	0.00	1	86.90	84.20	-1	874	-0.11%
2018/02/06	0	0.00	1	85.40	84.50	-1	838	-0.12%
2018/02/02	1	95.00	0	0.00	93.40	1	815	0.12%
2018/02/01	0	0.00	1.1	92.24	97.00	-1.1	796	-0.13%
2018/01/25	1	91.00	0	0.00	89.50	1	733	0.14%
2018/01/23	0	0.00	1	90.40	90.00	-1	734	-0.14%
2018/01/19	0	0.00	2	89.85	87.50	-2	733	-0.27%
2018/01/09	0	0.00	1	91.80	91.60	-1	753	-0.13%
2018/01/08	2	89.70	0	0.00	91.50	2	754	0.27%