愛普* (6531)-華南永昌-中正券商分點個股進出

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
360.5
漲跌
▼22.5
漲幅
-5.87%
成交量
4,375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－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/04/18	20	383.08	20	384.00	383.00	0	4,479	0.00%
2024/04/17	6	380.83	4	382.88	383.00	2	4,559	0.04%
2024/04/15	5.1	375.78	0	0.00	376.50	5.1	4,570	0.11%
2024/04/12	1	389.50	1	389.00	388.00	0	4,622	0.00%
2024/04/11	20	393.75	0	0.00	395.00	20	4,776	0.42%
2024/04/10	1	396.00	2.1	399.50	398.50	-1.1	4,801	-0.02%
2024/04/09	2.3	398.30	2	400.50	395.00	0.3	4,875	0.01%
2024/04/08	1	413.00	0	0.00	402.00	1	4,896	0.02%
2024/04/03	1	405.50	2	408.75	412.00	-1	4,898	-0.02%
2024/04/02	0	0.00	1	411.50	408.00	-1	4,923	-0.02%
2024/04/01	1	403.00	3.2	408.10	408.00	-2.2	4,955	-0.04%
2024/03/29	5	399.10	0	0.00	401.50	5	4,973	0.10%
2024/03/28	2	388.00	1	390.50	388.00	1	4,987	0.02%
2024/03/27	0.2	394.00	1	396.50	392.00	-0.8	5,034	-0.02%
2024/03/26	0.2	397.86	5	398.50	394.00	-4.8	5,043	-0.10%
2024/03/25	1	408.00	0	0.00	405.00	1	5,038	0.02%
2024/03/22	1.1	405.26	1	406.50	405.00	0.1	5,059	0.00%
2024/03/21	1.1	402.55	2.1	401.02	405.50	-1	5,066	-0.02%
2024/03/20	4.1	396.01	7	396.43	395.00	-2.9	5,142	-0.06%
2024/03/19	3.2	403.05	65	402.07	402.50	-61.9	5,223	-1.18%
2024/03/18	1	407.00	0	0.00	407.00	1	5,232	0.02%
2024/03/15	0.1	405.14	185	403.67	406.00	-184.9	5,327	-3.47%	大賣/鉅額交易
2024/03/14	2	407.25	4	405.50	404.50	-2	5,365	-0.04%
2024/03/13	0.2	420.19	2	416.25	405.00	-1.8	5,337	-0.03%
2024/03/12	4.2	439.05	0	0.00	431.50	4.2	5,314	0.08%
2024/03/11	4.1	438.38	0.2	447.25	443.00	3.9	5,379	0.07%
2024/03/08	10.7	433.76	1.1	440.59	431.00	9.6	5,373	0.18%
2024/03/07	7.5	444.92	3	440.00	435.00	4.5	5,403	0.08%
2024/03/06	8.6	457.79	2	481.00	450.00	6.6	5,385	0.12%
2024/03/05	1.1	489.18	0	486.00	490.00	1.1	5,289	0.02%
2024/03/04	166.5	494.98	39.1	493.82	491.50	127.4	5,354	2.38%	大買/鉅額交易
2024/03/01	165.1	468.83	12.1	476.03	477.50	153	5,262	2.91%	大買/鉅額交易
2024/02/29	20.1	445.00	10.1	441.15	455.00	10	5,158	0.19%
2024/02/27	3	441.19	1	450.50	438.00	2	5,104	0.04%
2024/02/26	3.4	440.47	2.2	439.89	436.50	1.2	5,085	0.02%
2024/02/23	2.2	439.85	0.1	443.50	439.50	2.1	5,116	0.04%
2024/02/22	3	452.52	6.5	452.46	450.00	-3.5	5,122	-0.07%
2024/02/21	5	466.42	1.2	467.17	464.00	3.8	5,064	0.08%
2024/02/20	27	473.80	57.6	474.73	470.50	-30.6	5,206	-0.59%
2024/02/19	2	472.26	2.3	470.61	470.00	-0.3	5,224	-0.01%
2024/02/15	11.2	487.13	5.5	482.57	483.50	5.7	5,427	0.10%
2024/02/05	4.1	496.87	21	502.05	497.00	-16.9	5,456	-0.31%
2024/02/02	6	518.00	6.1	526.17	518.00	0	5,458	0.00%
2024/02/01	0.1	516.00	0	0.00	517.00	0.1	5,464	0.00%
2024/01/31	5	523.00	6	525.33	523.00	-1	5,549	-0.02%
2024/01/30	38	523.89	13	522.38	523.00	25	5,604	0.45%
2024/01/29	1	516.96	0.3	506.67	519.00	0.7	5,712	0.01%
2024/01/26	5.1	492.76	5.3	494.74	490.50	-0.2	5,994	0.00%
2024/01/25	31	494.39	32	500.02	494.00	-1	6,221	-0.02%
2024/01/24	4	502.62	1.4	501.37	498.00	2.7	6,216	0.04%
2024/01/23	0	528.87	2	522.00	520.00	-2	6,214	-0.03%
2024/01/22	19	526.85	17.2	532.33	526.00	1.8	6,250	0.03%
2024/01/19	20	522.00	10	521.70	519.00	10	6,245	0.16%
2024/01/18	6	518.04	0.3	517.11	516.00	5.7	6,244	0.09%
2024/01/17	6	539.83	2	535.00	534.00	4	6,280	0.06%
2024/01/16	32.1	544.66	31	538.32	544.00	1.1	6,243	0.02%
2024/01/15	29	538.07	23	527.71	539.00	6	6,189	0.10%
2024/01/12	67	514.51	79.1	520.69	514.00	-12.1	6,097	-0.20%
2024/01/11	25.1	499.74	27	491.17	497.50	-1.9	5,954	-0.03%
2024/01/10	4	490.24	4	489.50	489.00	0	5,980	0.00%
2024/01/09	24	488.10	23.1	489.39	485.00	0.9	6,081	0.02%
2024/01/08	7	488.57	9	495.06	484.50	-2	6,191	-0.03%
2024/01/05	34	481.66	40	478.88	498.00	-6	6,207	-0.10%
2024/01/04	1	463.00	0	0.00	467.00	1	6,150	0.02%
2024/01/03	9	470.50	13	470.81	472.00	-4	6,226	-0.06%
2024/01/02	3	462.00	1	470.50	459.50	2	6,177	0.03%
2023/12/29	0.1	470.00	150	466.26	469.00	-149.9	6,217	-2.41%	大賣/鉅額交易
2023/12/28	2	472.00	6	466.00	465.50	-4	6,290	-0.06%
2023/12/27	2	467.50	13	465.62	472.00	-11	6,397	-0.17%
2023/12/26	1	459.00	18	462.11	462.00	-17	6,452	-0.26%
2023/12/25	28	457.77	1	461.00	456.50	27	6,524	0.41%
2023/12/22	51	448.25	5	455.30	457.50	46	6,603	0.70%
2023/12/21	97	440.13	1	441.00	444.00	96	6,757	1.42%
2023/12/20	14	440.25	10	444.00	439.00	4	6,967	0.06%
2023/12/19	1	441.00	1	445.50	439.00	0	7,147	0.00%
2023/12/18	21.1	450.61	20	458.23	449.50	1.1	7,374	0.01%
2023/12/15	43	454.21	57	463.46	452.50	-14	7,559	-0.19%
2023/12/14	27	460.30	26	456.25	460.50	1	7,734	0.01%
2023/12/13	4	441.75	1	444.50	446.00	3	7,865	0.04%
2023/12/12	7	445.86	13.2	447.06	443.50	-6.2	8,084	-0.08%
2023/12/11	1.2	430.75	20	431.25	430.00	-18.8	8,065	-0.23%
2023/12/08	4	442.75	2.2	445.52	440.50	1.8	8,053	0.02%
2023/12/07	13.1	433.36	30	431.28	436.00	-16.9	8,039	-0.21%
2023/12/06	6.1	442.64	3	436.50	436.50	3.1	8,040	0.04%
2023/12/05	5	452.70	1	454.50	452.00	4	8,017	0.05%
2023/12/04	4	461.13	6	467.00	460.00	-2	8,050	-0.02%
2023/12/01	1	471.00	12	470.79	469.00	-11	8,097	-0.14%
2023/11/30	1	467.00	0	0.00	468.00	1	8,371	0.01%
2023/11/29	22	466.70	103.1	463.40	471.00	-81.1	8,353	-0.97%	大賣/
2023/11/28	10	444.50	23	438.09	444.50	-13	8,260	-0.16%
2023/11/27	12.1	432.58	7	435.57	430.50	5.1	8,247	0.06%
2023/11/24	123	447.33	10	445.15	447.00	113	8,267	1.37%	大買/鉅額交易
2023/11/22	7	452.50	5	449.40	452.50	2	8,260	0.02%
2023/11/21	15	448.70	14	454.36	447.50	1	8,236	0.01%
2023/11/20	6	451.92	2	456.50	449.50	4	8,221	0.05%
2023/11/17	27.2	454.27	46.3	443.87	456.00	-19.1	8,215	-0.23%
2023/11/16	20	436.55	3	439.29	435.00	17	8,146	0.21%
2023/11/15	34	446.85	39	451.06	444.00	-5	8,111	-0.06%
2023/11/14	24.1	432.28	22	423.32	432.50	2.1	7,988	0.03%
2023/11/13	27	422.04	27	419.31	422.00	0	7,990	0.00%
2023/11/10	12	408.21	28	404.75	409.50	-16	7,913	-0.20%
2023/11/09	8	410.81	12	413.42	410.00	-4	7,901	-0.05%
2023/11/08	24	410.29	22	417.27	411.00	2	7,892	0.03%
2023/11/07	29	418.60	32.2	415.46	420.00	-3.2	7,807	-0.04%
2023/11/06	30	410.75	310	412.59	416.00	-280	7,822	-3.58%	大賣/鉅額交易
2023/11/03	44	402.40	90	405.26	410.00	-46	7,733	-0.59%
2023/11/02	11	388.91	34	388.93	397.50	-23	7,425	-0.31%
2023/11/01	15	361.47	12	360.75	361.50	3	7,250	0.04%
2023/10/31	26	359.38	22	377.02	357.00	4	7,338	0.05%
2023/10/30	91	370.30	61	373.16	375.50	30	7,436	0.40%
2023/10/27	8	365.63	3	365.51	361.50	5	7,542	0.07%
2023/10/26	11	371.59	1	377.50	368.00	10	7,878	0.13%
2023/10/25	14	382.57	15	380.13	382.50	-1	8,188	-0.01%
2023/10/24	4	364.75	3	368.83	368.50	1	8,301	0.01%
2023/10/23	0	0.00	1	375.00	366.00	-1	8,311	-0.01%
2023/10/20	7	367.14	3	374.17	377.50	4	8,316	0.05%
2023/10/19	4	370.00	4	371.50	374.50	0	8,260	0.00%
2023/10/18	9	372.39	4	376.50	370.00	5	8,229	0.06%
2023/10/17	28	383.80	22	381.02	383.00	6	8,177	0.07%
2023/10/16	15	372.63	138	370.72	372.50	-123	8,093	-1.52%	大賣/鉅額交易
2023/10/13	9	387.17	17	389.03	390.00	-8	7,975	-0.10%
2023/10/12	23	388.93	33	379.62	389.50	-10	7,929	-0.13%
2023/10/11	3	376.33	4	378.00	372.00	-1	7,905	-0.01%
2023/10/06	1	380.50	1	380.50	379.00	0	7,881	0.00%
2023/10/05	4	384.50	8	386.63	383.50	-4	7,902	-0.05%
2023/10/04	9	386.00	152	383.04	386.00	-143	7,885	-1.81%	大賣/鉅額交易
2023/10/03	30	387.57	24	395.88	387.50	6	7,826	0.08%
2023/10/02	299	393.82	34	394.18	396.00	265	7,716	3.43%	大買/鉅額交易
2023/09/28	160	392.71	14	391.36	383.00	146	7,663	1.91%	大買/鉅額交易
2023/09/27	8	388.31	16	385.69	392.00	-8	7,630	-0.10%
2023/09/26	113	389.08	180.3	395.56	385.50	-67.3	7,582	-0.89%	大買/大賣/
2023/09/25	54	395.23	318	393.66	395.50	-264	7,406	-3.56%	大賣/鉅額交易
2023/09/22	24.3	376.26	7	375.50	386.00	17.3	7,204	0.24%
2023/09/21	282	371.85	221	377.79	382.00	61	7,053	0.86%	大買/大賣/
2023/09/20	87	371.48	45	367.80	373.50	42	6,807	0.62%
2023/09/19	442	376.55	78	370.15	360.50	364	6,628	5.49%	大買/鉅額交易
2023/09/18	139	371.01	35	370.77	371.50	104	6,398	1.63%	大買/鉅額交易
2023/09/15	40	364.95	44	357.43	363.00	-4	6,188	-0.06%
2023/09/14	14	347.57	17	336.09	348.00	-3	5,976	-0.05%
2023/09/13	30	331.18	32	329.73	331.50	-2	5,888	-0.03%
2023/09/12	5	329.00	2	331.50	327.00	3	5,869	0.05%
2023/09/11	0	0.00	4	325.38	325.50	-4	5,939	-0.07%
2023/09/08	10	340.90	6	345.00	339.00	4	5,925	0.07%
2023/09/07	50	353.35	45	351.50	350.00	5	5,965	0.08%
2023/09/06	32	355.72	46	356.34	351.50	-14	5,970	-0.23%
2023/09/05	66	364.26	23	355.89	354.00	43	5,888	0.73%
2023/09/04	20	340.00	19	353.00	353.00	1	5,656	0.02%
2023/09/01	5	323.90	6	329.83	321.00	-1	5,696	-0.02%
2023/08/31	10	328.45	13	331.85	328.00	-3	5,764	-0.05%
2023/08/30	3	329.83	2	327.00	330.50	1	5,788	0.02%
2023/08/29	3	318.67	3	319.00	321.50	0	5,893	0.00%
2023/08/28	4	321.88	3	321.17	321.00	1	6,021	0.02%
2023/08/24	4	332.88	3.4	335.91	328.50	0.7	6,525	0.01%
2023/08/23	0	0.00	1	331.50	332.00	-1	6,597	-0.02%
2023/08/22	11	329.00	10	333.20	329.00	1	6,661	0.02%
2023/08/21	7	322.57	6	320.92	322.00	1	6,737	0.01%
2023/08/18	2	322.75	0	0.00	315.50	2	6,747	0.03%
2023/08/17	0	0.00	1	337.50	334.00	-1	6,739	-0.01%
2023/08/16	1	326.00	0	0.00	321.00	1	6,719	0.01%
2023/08/15	10	317.25	10.4	317.51	317.50	-0.4	6,849	-0.01%
2023/08/14	0	0.00	1	310.50	314.50	-1	6,979	-0.01%
2023/08/11	6	328.00	7	328.00	325.50	-1	6,961	-0.01%
2023/08/10	1	331.00	1	327.00	327.00	0	6,969	0.00%
2023/08/08	0	0.00	2	356.50	351.00	-2	6,853	-0.03%
2023/08/07	2	351.00	0	0.00	356.00	2	6,835	0.03%
2023/08/04	28	349.04	28	346.54	343.00	0	6,781	0.00%
2023/08/02	7.2	367.73	3	363.00	348.00	4.2	6,690	0.06%
2023/08/01	55	379.82	53.3	384.00	386.50	1.8	6,568	0.03%
2023/07/31	41.1	390.20	38	390.56	381.50	3.1	6,503	0.05%
2023/07/28	84	368.38	62.4	370.71	379.50	21.6	6,140	0.35%
2023/07/27	24	333.42	41	342.03	345.00	-17	5,791	-0.29%
2023/07/26	27	313.39	23	313.20	314.00	4	5,613	0.07%
2023/07/25	3	308.50	6	312.50	310.50	-3	5,615	-0.05%
2023/07/21	1	298.50	0.3	302.00	307.50	0.8	5,689	0.01%
2023/07/20	1	316.50	19	306.95	305.50	-18	5,775	-0.31%
2023/07/18	0	0.00	1	310.00	308.50	-1	5,807	-0.02%
2023/07/17	0	0.00	1	319.00	316.50	-1	5,838	-0.02%
2023/07/14	4	329.47	1	327.00	315.00	3	5,845	0.05%
2023/07/13	23	324.11	4	323.88	324.50	19	5,826	0.33%
2023/07/12	22	316.32	21	322.20	316.00	1	5,775	0.02%
2023/07/11	3	321.56	2	323.79	320.50	1	5,785	0.02%
2023/07/10	6	318.83	7	319.14	321.00	-1	5,805	-0.02%
2023/07/07	0	0.00	1	306.50	310.00	-1	5,846	-0.02%
2023/07/06	11	315.91	10	319.50	315.00	1	5,865	0.02%
2023/07/05	1	319.00	6	320.25	323.50	-5	5,874	-0.09%
2023/07/04	3	309.67	2	315.25	316.00	1	5,886	0.02%
2023/06/30	1	302.00	1	303.00	304.00	0	5,996	0.00%
2023/06/29	9	300.00	10.2	297.34	300.00	-1.2	6,035	-0.02%
2023/06/28	6	291.33	15	292.00	291.00	-9	6,079	-0.15%
2023/06/27	3.1	296.27	2	293.00	292.50	1.1	6,179	0.02%
2023/06/26	2	299.24	0	0.00	296.50	2	6,191	0.03%
2023/06/21	7	313.00	1	320.50	311.50	6	6,270	0.10%
2023/06/20	8	324.94	8	326.63	322.50	0	6,406	0.00%
2023/06/19	3	331.83	1	333.00	332.50	2	6,509	0.03%
2023/06/16	1	332.50	6	337.58	331.50	-5	6,804	-0.07%
2023/06/15	2	338.00	2	341.00	337.50	0	7,098	0.00%
2023/06/13	10	338.45	6	339.00	337.00	4	7,439	0.05%
2023/06/12	26	333.83	25	334.18	333.00	1	7,583	0.01%
2023/06/09	21	330.40	0	0.00	325.50	21	7,642	0.27%
2023/06/08	3	328.00	2	330.50	323.50	1	7,780	0.01%
2023/06/07	22	339.70	20	342.43	339.00	2	7,849	0.03%
2023/06/06	22	337.02	25	336.08	337.00	-3	8,050	-0.04%
2023/06/05	2	333.25	11.4	335.05	328.50	-9.4	8,003	-0.12%
2023/06/02	4.1	346.49	6	347.50	336.00	-1.9	8,006	-0.02%
2023/06/01	12	342.58	12	345.13	348.50	0	7,925	0.00%
2023/05/31	50	349.71	55.1	353.44	340.00	-5.1	8,057	-0.06%
2023/05/30	46	333.02	45	333.36	332.00	1	7,784	0.01%
2023/05/29	25.6	327.50	25	324.26	328.50	0.6	7,820	0.01%
2023/05/26	4.3	310.66	2	325.50	310.50	2.3	7,933	0.03%
2023/05/25	17	320.74	12	324.17	317.50	5	8,093	0.06%
2023/05/24	26.1	311.51	24	310.79	314.50	2.1	8,079	0.03%
2023/05/23	14	310.00	17	309.29	310.00	-3	8,320	-0.04%
2023/05/22	2	307.24	2	313.25	304.50	0	8,621	0.00%
2023/05/19	16	310.22	13	310.00	311.50	3	8,783	0.03%
2023/05/18	10	300.20	26	301.21	304.50	-16	8,778	-0.18%
2023/05/17	1	282.50	0	284.50	284.00	1	8,712	0.01%
2023/05/16	10	280.30	11	283.27	280.00	-1	8,767	-0.01%
2023/05/15	2	276.50	2	280.00	276.00	0	8,856	0.00%
2023/05/12	5	284.00	5	276.80	286.00	0	8,969	0.00%
2023/05/11	5	281.00	5	284.00	278.00	0	9,121	0.00%
2023/05/10	21	278.67	11	276.18	282.00	10	9,270	0.11%
2023/05/09	3	278.17	1	283.50	277.50	2	9,322	0.02%
2023/05/08	17	283.53	19.1	288.01	283.00	-2.1	9,412	-0.02%
2023/05/05	38	283.76	35	287.31	283.00	3	9,555	0.03%
2023/05/04	28	275.98	38	274.95	276.00	-10	9,619	-0.10%
2023/05/03	5	276.40	2	280.00	275.50	3	9,693	0.03%
2023/05/02	7	285.21	8	284.44	283.50	-1	9,732	-0.01%
2023/04/28	13	278.27	16	279.50	279.50	-3	9,742	-0.03%
2023/04/27	19	274.47	19	274.63	273.50	0	9,691	0.00%
2023/04/26	34	269.60	34	270.13	271.50	0	9,643	0.00%
2023/04/25	12	276.96	9	282.39	272.00	3	9,564	0.03%
2023/04/24	9	292.50	9	294.33	290.50	0	9,456	0.00%
2023/04/21	10	294.00	14	296.82	291.00	-4	9,423	-0.04%
2023/04/20	49	306.03	49	300.53	301.00	0	9,374	0.00%
2023/04/19	5	304.50	1	303.00	303.50	4	9,346	0.04%
2023/04/18	20	311.50	25	314.40	311.50	-5	9,321	-0.05%
2023/04/17	1	314.00	8	313.44	315.00	-7	9,266	-0.08%
2023/04/14	9	314.83	8	314.00	313.00	1	9,239	0.01%
2023/04/13	29.1	311.14	29	320.26	311.00	0.1	9,183	0.00%
2023/04/12	20	322.78	19	317.13	325.50	1	9,112	0.01%
2023/04/11	10	320.00	10	325.45	320.00	0	9,043	0.00%
2023/04/10	16	326.25	15	327.70	326.00	1	9,013	0.01%
2023/04/07	2	330.00	0	0.00	324.50	2	8,947	0.02%
2023/04/06	3	320.83	0	0.00	323.00	3	8,877	0.03%
2023/03/31	34	317.79	39	314.77	324.00	-5	8,813	-0.06%
2023/03/30	21	314.26	20	312.65	310.50	1	8,695	0.01%
2023/03/29	28	311.38	30	320.27	306.00	-2	8,645	-0.02%
2023/03/28	17	327.76	16	318.22	315.00	1	8,601	0.01%
2023/03/27	1	326.50	1.5	323.00	316.50	-0.5	8,485	-0.01%
2023/03/24	18.1	334.00	16.1	337.91	325.50	2	8,469	0.02%
2023/03/23	57	332.22	60	329.06	334.50	-3	8,363	-0.04%
2023/03/22	19.1	325.61	21.1	326.72	323.50	-2	8,242	-0.02%
2023/03/21	47	324.22	39	327.19	325.00	8	8,118	0.10%
2023/03/20	121	316.38	113	315.84	324.50	8	7,812	0.10%	大買/大賣/
2023/03/17	32	305.03	43	305.14	303.50	-11	7,499	-0.15%
2023/03/16	37	295.41	38	296.33	296.00	-1	7,232	-0.01%
2023/03/15	47	302.48	40	301.80	295.00	7	7,106	0.10%
2023/03/14	21	292.27	21	292.67	289.00	0	6,909	0.00%
2023/03/13	22	288.34	23	289.54	297.00	-1	6,875	-0.01%
2023/03/10	26	292.67	21	293.57	291.50	5	6,741	0.07%
2023/03/09	49	296.93	51	296.10	295.00	-2	6,660	-0.03%
2023/03/08	15	285.40	15	282.27	283.50	0	6,405	0.00%
2023/03/07	18	283.44	18	284.00	281.50	0	6,414	0.00%
2023/03/06	18	285.06	20	282.65	280.50	-2	6,421	-0.03%
2023/03/03	38	284.57	34.2	287.72	283.00	3.8	6,468	0.06%
2023/03/02	22	289.30	25	291.24	287.00	-3	6,412	-0.05%
2023/03/01	41	286.56	40	287.65	290.00	1	6,335	0.02%
2023/02/24	42	288.64	42.4	288.72	283.00	-0.3	6,277	-0.01%
2023/02/23	32.1	282.88	38	283.74	289.50	-6	6,234	-0.10%
2023/02/22	16	267.31	20	269.73	266.50	-4	6,186	-0.06%
2023/02/21	36	284.68	35	283.41	281.50	1	6,136	0.02%
2023/02/20	14	273.45	17.2	271.52	280.00	-3.2	6,047	-0.05%
2023/02/17	17	256.48	16	257.75	260.00	1	5,796	0.02%
2023/02/16	12	251.50	4	246.88	252.00	8	5,679	0.14%
2023/02/15	6	237.67	0	0.00	235.50	6	5,670	0.11%
2023/02/14	23	247.11	25	247.58	246.00	-2	5,652	-0.04%
2023/02/13	27	246.48	22	251.98	244.00	5	5,834	0.09%
2023/02/10	7	250.07	2.1	245.57	247.00	4.9	5,986	0.08%
2023/02/09	15	264.57	12	266.54	262.00	3	5,936	0.05%
2023/02/08	19	256.37	22	252.30	268.00	-3	5,802	-0.05%
2023/02/07	6	244.50	10	247.30	244.00	-4	5,686	-0.07%
2023/02/06	15	245.37	20	245.40	245.50	-5	5,694	-0.09%
2023/02/03	6	247.50	15	242.20	247.50	-9	5,663	-0.16%
2023/02/02	8	231.25	49.1	229.36	233.50	-41.1	5,633	-0.73%
2023/02/01	51	214.25	7.1	218.41	219.00	43.9	5,538	0.79%
2023/01/31	111	202.09	96	204.94	210.00	15	5,479	0.27%	大買/
2023/01/30	0	0.00	5	198.50	201.50	-5	5,428	-0.09%
2023/01/13	0	184.00	1	185.00	183.00	-1	5,575	-0.02%
2023/01/12	0	186.00	0	0.00	186.00	0	5,579	0.00%
2023/01/11	0	186.50	1	189.50	190.00	-1	5,572	-0.02%
2023/01/09	1	188.00	0	0.00	186.50	1	5,541	0.02%
2023/01/06	0	0.00	1	179.00	182.00	-1	5,521	-0.02%
2023/01/05	1	176.00	1	179.00	175.00	0	5,521	0.00%
2023/01/04	1	175.50	0	0.00	176.00	1	5,547	0.02%
2023/01/03	0	0.00	3	171.50	174.00	-3	5,563	-0.05%
2022/12/30	10	169.35	0	0.00	165.00	10	5,557	0.18%
2022/12/29	0	0.00	9	165.17	168.00	-9	5,567	-0.16%
2022/12/28	0.1	167.00	0	0.00	166.50	0.1	5,593	0.00%
2022/12/26	4	170.50	5	170.60	170.50	-1	5,650	-0.02%
2022/12/23	2	170.00	3	167.00	170.00	-1	5,678	-0.02%
2022/12/22	1	174.00	0	0.00	170.00	1	5,695	0.02%
2022/12/21	3	172.83	4	173.38	172.00	-1	5,733	-0.02%
2022/12/20	2	181.75	2	182.25	172.00	0	5,756	0.00%
2022/12/19	1	180.50	3	178.67	181.50	-2	5,757	-0.03%
2022/12/16	5	179.90	4	180.63	181.00	1	5,766	0.02%
2022/12/15	2	187.00	0	0.00	186.00	2	5,749	0.03%
2022/12/14	5	188.50	3	185.17	190.50	2	5,737	0.03%
2022/12/13	4	186.75	4	187.75	184.50	0	5,696	0.00%
2022/12/12	3	185.17	4	184.88	186.00	-1	5,677	-0.02%
2022/12/09	1	189.50	0	0.00	186.50	1	5,677	0.02%
2022/12/08	2	188.50	2	189.00	187.00	0	5,682	0.00%
2022/12/07	2	192.75	0	0.00	187.50	2	5,668	0.04%
2022/12/06	5	201.40	10	202.50	195.50	-5	5,611	-0.09%
2022/12/05	32	216.42	31	210.00	207.00	1	5,568	0.02%
2022/12/02	1	207.50	12	209.04	209.00	-11	5,496	-0.20%
2022/12/01	0	0.00	25	206.58	206.50	-25	5,505	-0.45%
2022/11/30	2	200.50	0	0.00	198.00	2	5,487	0.04%
2022/11/29	45	199.16	3	198.50	199.00	42	5,520	0.76%
2022/11/28	2	204.75	0	0.00	202.00	2	5,519	0.04%
2022/11/25	5	209.50	3	210.00	207.50	2	5,661	0.04%
2022/11/24	9	210.44	17	210.12	213.50	-8	5,546	-0.14%
2022/11/23	6	200.50	2	199.50	199.00	4	5,324	0.08%
2022/11/22	10	198.55	23.1	204.40	197.00	-13.1	5,282	-0.25%
2022/11/21	4	206.38	534	209.12	207.00	-530	5,187	-10.22%	大賣/鉅額交易
2022/11/18	146	199.29	58	195.88	203.00	88	5,054	1.74%	大買/
2022/11/17	49	191.23	49	188.63	191.00	0	4,838	0.00%
2022/11/16	591.2	190.80	156	190.89	192.50	435.2	4,733	9.19%	大買/大賣/鉅額交易
2022/11/15	8	175.75	1	176.50	180.50	7	4,545	0.15%
2022/11/14	6	180.75	1	182.00	179.50	5	4,463	0.11%
2022/11/11	3.1	177.49	4.2	179.19	175.50	-1.2	4,397	-0.03%
2022/11/10	4	172.13	2	171.00	171.00	2	4,261	0.05%
2022/11/09	167.2	174.76	178	176.30	177.00	-10.8	4,222	-0.26%	大買/大賣/
2022/11/08	16	170.84	13	175.23	169.00	3	4,037	0.07%
2022/11/07	0	0.00	1	165.50	164.50	-1	3,854	-0.03%
2022/11/04	1	158.50	1	161.00	158.00	0	3,799	0.00%
2022/11/03	6	158.92	7	159.64	159.00	-1	3,761	-0.03%
2022/11/02	5	155.20	3	154.50	155.50	2	3,700	0.05%
2022/11/01	1	151.50	1	150.50	153.00	0	3,633	0.00%
2022/10/31	9	148.00	13	149.15	151.00	-4	3,568	-0.11%
2022/10/28	7	142.14	5	140.70	139.00	2	3,427	0.06%
2022/10/27	0	0.00	2	146.25	147.00	-2	3,392	-0.06%
2022/10/26	0	0.00	1	137.50	137.50	-1	3,406	-0.03%
2022/10/25	6	146.42	4	146.25	140.00	2	3,459	0.06%
2022/10/24	8	157.31	3	158.33	150.50	5	3,371	0.15%
2022/10/21	1	147.00	1	151.50	146.00	0	3,305	0.00%
2022/10/20	0	0.00	1	149.00	153.00	-1	3,310	-0.03%
2022/10/13	1	138.50	2	140.75	137.50	-1	3,573	-0.03%
2022/10/07	1	157.50	0	0.00	157.00	1	3,625	0.03%
2022/10/06	0	0.00	1.4	162.14	161.00	-1.4	3,655	-0.04%
2022/10/05	1	161.00	2	162.25	158.50	-1	3,665	-0.03%
2022/10/04	2	158.75	2	158.75	158.50	0	3,686	0.00%
2022/09/30	1	149.50	5	143.50	153.00	-4	3,686	-0.11%
2022/09/29	0	0.00	6	151.50	147.00	-6	3,690	-0.16%
2022/09/28	3.1	148.48	1	145.00	146.00	2.1	3,721	0.06%
2022/09/27	8	153.69	8	152.19	155.00	0	3,758	0.00%
2022/09/26	8	157.50	1	153.00	149.00	7	3,792	0.18%
2022/09/23	0	0.00	1	163.50	161.50	-1	3,850	-0.03%
2022/09/22	0	0.00	8	163.06	166.50	-8	3,904	-0.20%
2022/09/20	10	169.00	3	170.00	169.00	7	3,926	0.18%
2022/09/19	0	0.00	7	169.43	168.50	-7	3,966	-0.18%
2022/09/16	2	175.50	2	176.50	170.50	0	3,991	0.00%
2022/09/15	11	175.86	15	176.80	175.50	-4	4,028	-0.10%
2022/09/14	2	169.28	12	171.04	174.50	-10	4,052	-0.25%
2022/09/13	4	175.50	6	178.08	176.50	-2	4,056	-0.05%
2022/09/12	23	175.89	15	176.83	175.00	8	4,086	0.20%
2022/09/08	5.1	172.91	0	0.00	172.50	5.1	4,101	0.12%
2022/09/07	2.1	170.40	2	174.75	171.00	0.1	4,104	0.00%
2022/09/06	7.1	186.64	3	182.83	178.50	4.1	4,071	0.10%
2022/09/05	21	196.07	8	192.75	190.00	13	4,054	0.32%
2022/09/02	3.1	207.35	19	205.89	201.00	-15.9	4,027	-0.39%
2022/09/01	11	217.05	9	205.56	205.50	2	3,975	0.05%
2022/08/31	1	194.50	8	195.50	204.00	-7	3,791	-0.18%
2022/08/29	1	195.50	1	196.50	196.00	0	3,916	0.00%
2022/08/26	7	210.57	1	212.50	205.00	6	3,956	0.15%
2022/08/25	4	210.38	7	211.71	208.00	-3	4,060	-0.07%
2022/08/23	0	0.00	3	199.83	200.50	-3	4,129	-0.07%
2022/08/19	10	209.65	2	206.50	206.00	8	4,237	0.19%
2022/08/18	1	204.00	0	0.00	209.00	1	4,252	0.02%
2022/08/17	5	206.00	0	0.00	206.50	5	4,228	0.12%
2022/08/16	1	204.50	0	0.00	205.00	1	4,264	0.02%
2022/08/15	1	207.50	5	206.30	210.00	-4	4,273	-0.09%
2022/08/12	3	198.83	3	199.00	200.00	0	4,316	0.00%
2022/08/11	1	189.50	4	189.63	190.00	-3	4,317	-0.07%
2022/08/10	1	187.00	4	187.00	183.00	-3	4,331	-0.07%
2022/08/05	1	194.50	0	0.00	193.00	1	4,787	0.02%
2022/08/02	3	191.34	5	193.50	190.50	-2	4,873	-0.04%
2022/08/01	5	206.60	7	207.86	204.00	-2	4,837	-0.04%
2022/07/28	0	0.00	1	199.00	198.00	-1	4,824	-0.02%
2022/07/27	22	198.07	12	198.54	202.00	10	4,829	0.21%
2022/07/26	0	201.50	1	200.50	199.50	-1	4,878	-0.02%
2022/07/22	5	218.79	2	218.25	213.00	3	4,860	0.06%
2022/07/21	3	216.17	3	215.17	219.00	0	4,805	0.00%
2022/07/20	11	214.45	6	217.00	212.50	5	4,748	0.11%
2022/07/19	1	204.50	7	204.07	203.00	-6	4,654	-0.13%
2022/07/18	2	211.50	6	207.50	207.50	-4	4,662	-0.09%
2022/07/15	3	202.83	2	205.25	206.00	1	4,587	0.02%
2022/07/14	10	200.50	0	0.00	201.50	10	4,559	0.22%
2022/07/12	1	189.00	2	189.00	191.00	-1	4,551	-0.02%
2022/07/11	1	199.00	0	0.00	200.50	1	4,544	0.02%
2022/07/08	1	200.50	20	202.00	202.50	-19	4,523	-0.42%
2022/07/07	0	0.00	1	198.50	199.00	-1	4,484	-0.02%
2022/07/05	3	195.00	3	198.33	198.00	0	4,428	0.00%
2022/07/04	1	198.00	2	199.75	198.00	-1	4,358	-0.02%
2022/07/01	17	211.82	16	208.97	192.50	1	4,302	0.02%
2022/06/29	3	227.17	3	226.00	227.00	0	4,161	0.00%
2022/06/28	0	0.00	1	222.00	227.00	-1	4,153	-0.02%
2022/06/27	1	234.50	0	0.00	232.50	1	4,141	0.02%
2022/06/23	1	217.50	0	0.00	219.50	1	4,074	0.02%
2022/06/21	2	233.50	2	234.50	233.00	0	3,991	0.00%
2022/06/20	0	0.00	1	243.00	235.00	-1	4,000	-0.02%
2022/06/17	13	254.00	4.6	253.72	255.50	8.4	3,966	0.21%
2022/06/16	4	265.38	3	272.00	257.00	1	3,957	0.03%
2022/06/15	2	276.00	3	269.50	269.50	-1	3,963	-0.03%
2022/06/14	6	272.67	2	271.25	271.50	4	3,996	0.10%
2022/06/13	2	281.50	1	277.50	274.00	1	4,007	0.02%
2022/06/10	5	296.20	9	296.06	296.50	-4	4,041	-0.10%
2022/06/09	0	0.00	1	305.00	302.00	-1	4,034	-0.02%
2022/06/08	1	309.96	6	309.67	307.00	-5	4,028	-0.12%
2022/06/07	2	301.75	3	301.83	302.00	-1	3,963	-0.03%
2022/06/06	4	301.88	2	303.25	297.50	2	3,947	0.05%
2022/06/02	5	308.00	3	309.50	303.50	2	3,947	0.05%
2022/06/01	2	304.50	11	308.82	321.50	-9	3,855	-0.23%
2022/05/31	1	286.50	2	291.25	292.50	-1	3,784	-0.03%
2022/05/30	5	288.00	11	291.27	291.50	-6	3,790	-0.16%
2022/05/27	1	276.50	6	277.92	278.50	-5	3,785	-0.13%
2022/05/26	12	271.63	10	273.80	270.00	2	3,826	0.05%
2022/05/25	0	0.00	2	271.50	273.00	-2	3,845	-0.05%
2022/05/24	6	272.25	5	265.10	264.50	1	3,919	0.03%
2022/05/23	13	278.50	15	280.87	277.50	-2	3,885	-0.05%
2022/05/20	31	282.03	28	280.57	278.50	3	3,894	0.08%
2022/05/19	31	275.92	33	276.92	276.00	-2	3,797	-0.05%
2022/05/18	2	271.75	0	0.00	270.00	2	3,717	0.05%
2022/05/17	3	267.67	3	274.33	274.50	0	3,696	0.00%
2022/05/16	11	284.41	5	281.80	265.50	6	3,666	0.16%
2022/05/13	10.1	280.85	5	284.90	284.00	5.1	3,560	0.14%
2022/05/12	11	269.45	11	275.50	283.00	0	3,363	0.00%
2022/05/10	2	245.25	2	246.25	250.00	0	3,270	0.00%
2022/05/06	7	248.71	0	0.00	244.00	7	3,311	0.21%
2022/05/05	1	262.00	6	266.42	261.00	-5	3,316	-0.15%
2022/05/04	2	261.50	2	259.50	256.00	0	3,295	0.00%
2022/05/03	2	265.75	3	261.83	264.50	-1	3,295	-0.03%
2022/04/28	1	241.50	1	245.00	247.00	0	3,425	0.00%
2022/04/26	1	250.00	0	0.00	247.50	1	3,488	0.03%
2022/04/25	2	253.25	4	253.00	251.50	-2	3,576	-0.06%
2022/04/21	0	0.00	5	277.00	279.00	-5	3,597	-0.14%
2022/04/19	2	277.44	0	272.00	270.50	2	3,630	0.06%
2022/04/18	2	273.50	1	275.00	274.50	1	3,637	0.03%
2022/04/14	1	286.00	0	0.00	281.50	1	3,629	0.03%
2022/04/13	0	0.00	1	288.00	289.00	-1	3,683	-0.03%
2022/04/12	12	290.79	11	289.23	285.00	1	3,685	0.03%
2022/04/11	3	299.83	1	294.94	285.50	2	3,670	0.05%
2022/04/08	0	307.00	1	311.00	307.50	-1	3,647	-0.03%
2022/04/07	2	313.00	1	311.00	306.00	1	3,643	0.03%
2022/04/01	1	305.50	0	0.00	321.00	1	3,713	0.03%
2022/03/31	1	321.00	1	316.00	315.00	0	3,702	0.00%
2022/03/30	2	327.50	0	0.00	322.50	2	3,728	0.05%
2022/03/29	0	0.00	0	321.00	319.50	0	3,778	0.00%
2022/03/28	0.1	322.00	0	0.00	319.50	0.1	3,812	0.00%
2022/03/25	1	341.00	0	0.00	330.00	1	3,875	0.03%
2022/03/23	0	0.00	1	350.00	335.00	-1	3,921	-0.03%
2022/03/22	1	331.50	2	337.00	335.50	-1	3,911	-0.03%
2022/03/21	1	333.00	1	334.00	334.00	0	3,934	0.00%
2022/03/18	2	325.25	1	329.50	331.50	1	3,965	0.03%
2022/03/17	0	0.00	0	335.00	335.00	0	3,950	0.00%
2022/03/16	4.1	317.20	2	313.50	315.00	2.1	3,908	0.05%
2022/03/15	5	313.76	2	314.50	304.00	3	3,868	0.08%
2022/03/14	0.2	335.76	0	0.00	333.00	0.2	3,819	0.01%
2022/03/10	1	348.00	1	346.50	348.00	0	3,898	0.00%
2022/03/09	0	0.00	3	339.17	335.00	-3	3,975	-0.08%
2022/03/08	6.2	342.66	3	338.17	338.00	3.2	3,974	0.08%
2022/03/07	2.1	348.27	0	0.00	345.50	2.1	3,956	0.05%
2022/03/04	1.1	365.36	2	371.25	372.50	-0.9	3,946	-0.02%
2022/03/03	0	384.50	1	381.00	374.50	-1	4,001	-0.02%
2022/03/02	7	378.71	1	377.00	377.00	6	4,005	0.15%
2022/03/01	2	381.04	18.2	385.15	392.00	-16.2	4,088	-0.40%
2022/02/25	4	361.00	4	353.93	362.00	0	4,024	0.00%
2022/02/24	15.1	360.40	12	351.96	343.50	3.1	4,005	0.08%
2022/02/23	2	377.00	4	378.50	377.00	-2	3,949	-0.05%
2022/02/22	6.2	385.89	3	383.00	376.00	3.2	3,991	0.08%
2022/02/21	11	397.95	0	0.00	397.00	11	3,977	0.28%
2022/02/18	3.1	388.64	1	389.00	392.00	2.1	4,015	0.05%
2022/02/17	2	391.63	2	399.75	390.00	0	4,078	0.00%
2022/02/16	6	401.25	7	405.36	401.50	-1	4,137	-0.02%
2022/02/15	1	404.00	2	394.10	395.00	-1	4,200	-0.02%
2022/02/14	2	377.29	1	375.00	377.50	1	4,226	0.02%
2022/02/11	4	390.63	1	392.50	391.00	3	4,311	0.07%
2022/02/10	23	405.93	14	402.18	396.50	9	4,501	0.20%
2022/02/09	6	409.25	1	410.00	410.00	5	4,517	0.11%
2022/02/08	3	400.50	3	402.83	400.50	0	4,537	0.00%
2022/02/07	5	390.90	10	395.20	394.00	-5	4,614	-0.11%
2022/01/26	0.2	400.78	1	398.00	395.00	-0.8	4,811	-0.02%
2022/01/25	10.1	398.50	35	408.19	396.00	-24.9	4,972	-0.50%
2022/01/24	14	409.99	14	401.36	410.00	0	5,086	0.00%
2022/01/21	12.2	422.68	6	414.67	405.00	6.2	5,152	0.12%
2022/01/20	34	442.96	7	443.79	445.00	27	5,258	0.51%
2022/01/19	2	428.75	0	0.00	428.00	2	5,345	0.04%
2022/01/18	3.1	443.82	6	441.92	435.50	-2.9	5,508	-0.05%
2022/01/17	1	410.58	1	411.50	414.50	0	5,637	0.00%
2022/01/14	5	410.51	1	412.00	411.50	4	5,954	0.07%
2022/01/13	3.9	424.32	1.1	425.18	422.00	2.8	6,140	0.05%
2022/01/11	9	432.60	0	0.00	430.00	9	6,247	0.14%
2022/01/10	1	444.05	96	441.91	445.00	-95	6,396	-1.48%
2022/01/07	0	440.00	2	441.75	436.00	-2	6,406	-0.03%
2022/01/06	10.1	455.95	2	464.00	455.00	8.1	6,392	0.13%
2022/01/05	2	479.97	0	0.00	476.00	2	6,362	0.03%
2022/01/04	50	480.99	51	481.19	481.50	-1	6,387	-0.02%
2022/01/03	2.1	483.30	0	0.00	483.00	2.1	6,446	0.03%
2021/12/30	0	0.00	6	497.75	499.00	-6	6,486	-0.09%
2021/12/29	3	501.67	3	501.70	501.00	0	6,522	0.00%
2021/12/28	17.1	519.58	29	512.31	502.00	-12	6,586	-0.18%
2021/12/27	4	499.25	2	498.50	500.00	2	6,527	0.03%
2021/12/24	31	495.03	1	494.00	496.00	30	6,566	0.46%
2021/12/23	26.1	501.12	6.1	500.83	499.00	20.1	6,585	0.30%
2021/12/22	4.1	496.52	2	496.25	487.00	2.1	6,636	0.03%
2021/12/21	59.1	494.59	5	488.10	490.50	54.1	6,667	0.81%
2021/12/20	4	475.00	2	478.00	471.00	2	6,630	0.03%
2021/12/17	6	482.83	1	485.00	480.50	5	6,627	0.08%
2021/12/16	1	504.00	0	0.00	496.00	1	6,603	0.02%
2021/12/15	0.1	494.50	3	492.17	493.00	-3	6,624	-0.04%
2021/12/14	4.1	485.43	4	494.00	481.00	0.1	6,610	0.00%
2021/12/13	2	503.53	4	504.00	503.00	-2	6,625	-0.03%
2021/12/10	0	508.00	3	510.00	513.00	-3	6,655	-0.05%
2021/12/09	1	517.65	2	508.00	510.00	-1	6,733	-0.01%
2021/12/08	2	518.00	5	522.00	514.00	-3	6,765	-0.04%
2021/12/07	5.1	514.71	9	518.33	513.00	-3.9	6,754	-0.06%
2021/12/06	8	543.24	12	535.50	530.00	-4	6,728	-0.06%
2021/12/03	17	536.12	10	535.40	546.00	7	6,669	0.10%
2021/12/02	0	0.00	1	520.00	511.00	-1	6,555	-0.02%
2021/12/01	6	513.17	3	518.00	520.00	3	6,539	0.05%
2021/11/30	12	519.90	10	510.70	507.00	2	6,554	0.03%
2021/11/29	3	492.00	1	509.19	511.00	2	6,550	0.03%
2021/11/26	1	495.00	2	500.00	492.00	-1	6,532	-0.01%
2021/11/25	17	493.62	27	495.67	500.00	-10	6,510	-0.15%
2021/11/24	4	517.72	4	514.05	512.00	0	6,396	0.00%
2021/11/23	9	521.56	6	517.00	515.00	3	6,404	0.05%
2021/11/22	2	515.50	4.1	520.01	512.00	-2.1	6,408	-0.03%
2021/11/19	4	523.25	0	539.00	520.00	4	6,369	0.06%
2021/11/18	7	546.99	5	539.20	537.00	2	6,323	0.03%
2021/11/17	5	536.00	0	0.00	532.00	5	6,279	0.08%
2021/11/16	7.2	548.86	50	538.84	539.00	-42.8	6,234	-0.69%
2021/11/15	20	559.90	17	564.53	553.00	3	6,192	0.05%
2021/11/12	18	560.94	19	561.00	550.00	-1	6,132	-0.02%
2021/11/11	65.1	543.14	17	548.71	538.00	48.1	6,053	0.79%
2021/11/10	15.1	534.14	11	539.11	535.00	4	5,973	0.07%
2021/11/09	29	539.17	37	542.65	547.00	-8	5,878	-0.14%
2021/11/08	18	518.94	4	518.00	513.00	14	5,742	0.24%
2021/11/05	13	524.83	15	516.53	510.00	-2	5,728	-0.03%
2021/11/04	10	541.90	39	520.28	516.00	-29	5,737	-0.51%
2021/11/03	53	538.10	67	519.96	540.00	-14	5,727	-0.24%
2021/11/02	19	588.32	2	597.50	575.00	17	5,537	0.31%
2021/11/01	3	576.67	24.1	585.40	591.00	-21.1	5,400	-0.39%
2021/10/29	76	539.78	68.3	534.54	538.00	7.8	5,328	0.15%
2021/10/28	49	541.69	37	540.84	544.00	12	5,205	0.23%
2021/10/27	26	515.63	38.9	523.72	532.00	-12.9	4,986	-0.26%
2021/10/26	16	510.72	7	503.14	484.50	9	4,843	0.19%
2021/10/25	55	501.19	29.4	506.28	504.00	25.6	4,700	0.55%
2021/10/22	47	466.17	40	471.59	485.00	7	4,543	0.15%
2021/10/21	30	430.20	30	441.18	445.50	0	4,271	0.00%
2021/10/20	3	395.67	4	397.88	405.00	-1	4,118	-0.02%
2021/10/19	6	386.25	6	389.67	391.50	0	4,153	0.00%
2021/10/18	16	399.86	22	403.98	377.50	-6	4,151	-0.14%
2021/10/06	1	752.00	18	755.06	750.00	-17	4,104	-0.41%
2021/10/05	7	725.29	64.3	746.73	736.00	-57.3	4,111	-1.39%
2021/10/04	5	748.20	8	753.75	707.00	-3	4,085	-0.07%
2021/10/01	16	744.19	12	738.75	745.00	4	4,049	0.10%
2021/09/30	3	763.00	18	767.11	766.00	-15	4,011	-0.37%
2021/09/29	20	771.75	20	786.50	733.00	0	3,958	0.00%
2021/09/28	17	797.65	15.2	792.05	804.00	1.8	3,923	0.05%
2021/09/27	3	786.33	13.3	793.79	791.00	-10.3	3,890	-0.26%
2021/09/24	16	751.75	10.1	776.68	754.00	5.9	3,817	0.15%
2021/09/23	8	761.00	11.1	758.50	761.00	-3.1	3,792	-0.08%
2021/09/22	5	739.20	2	741.50	737.00	3	3,759	0.08%
2021/09/17	80.3	748.24	5	740.80	758.00	75.3	3,732	2.02%
2021/09/16	12	706.92	14	702.14	718.00	-2	3,622	-0.06%
2021/09/15	6	687.67	5	684.80	692.00	1	3,558	0.03%
2021/09/14	3	684.67	4	683.75	679.00	-1	3,558	-0.03%
2021/09/13	1	679.00	1	687.00	672.00	0	3,550	0.00%
2021/09/10	10	688.00	11	690.27	686.00	-1	3,551	-0.03%
2021/09/09	0	0.00	2	664.00	680.00	-2	3,528	-0.06%
2021/09/08	7	664.00	8	682.38	671.00	-1	3,512	-0.03%
2021/09/07	5	672.40	6	670.83	663.00	-1	3,469	-0.03%
2021/09/06	10	666.70	6	676.83	687.00	4	3,473	0.12%
2021/09/03	4	645.75	9	645.26	676.00	-5	3,424	-0.15%
2021/09/02	2	624.00	0	0.00	615.00	2	3,410	0.06%
2021/09/01	0	0.00	7.1	634.00	632.00	-7.1	3,427	-0.21%
2021/08/31	2	615.50	2	612.00	612.00	0	3,422	0.00%
2021/08/30	1	604.00	0	0.00	604.00	1	3,431	0.03%
2021/08/27	1	610.00	1	612.00	610.00	0	3,449	0.00%
2021/08/26	3.1	630.13	3.1	632.71	620.00	0	3,461	0.00%
2021/08/25	1	621.00	5	617.20	624.00	-4	3,425	-0.12%
2021/08/24	4	596.75	2	618.00	606.00	2	3,396	0.06%
2021/08/23	1	618.00	6	618.17	617.00	-5	3,386	-0.15%
2021/08/20	4	590.75	2	590.50	586.00	2	3,370	0.06%
2021/08/19	7	602.14	4	588.25	581.00	3	3,359	0.09%
2021/08/18	4	595.25	5	597.80	632.00	-1	3,387	-0.03%
2021/08/17	9.1	595.31	8	618.00	585.00	1.1	3,426	0.03%
2021/08/16	4	619.75	3	608.00	608.00	1	3,472	0.03%
2021/08/13	4	653.30	3	643.33	634.00	1	3,523	0.03%
2021/08/12	1.1	669.95	1	675.00	664.00	0.1	3,550	0.00%
2021/08/11	6	680.17	4	670.00	653.00	2	3,633	0.06%
2021/08/10	2	716.50	2	712.50	700.00	0	3,653	0.00%
2021/08/09	8	742.25	6.1	742.02	719.00	1.9	3,692	0.05%
2021/08/06	21	751.52	20	757.10	740.00	1	3,707	0.03%
2021/08/05	2	736.49	2	750.00	756.00	0	3,775	0.00%
2021/08/04	8	754.50	20	762.55	743.00	-12	3,898	-0.31%
2021/08/03	10	788.60	13	784.38	794.00	-3	3,848	-0.08%
2021/08/02	32	773.22	23	769.09	778.00	9	3,836	0.23%
2021/07/30	17	741.71	17	730.24	730.00	0	3,795	0.00%
2021/07/29	8	672.13	12	684.75	715.00	-4	3,754	-0.11%
2021/07/28	7.1	666.13	11	655.91	650.00	-3.9	3,760	-0.10%
2021/07/27	11	742.00	1	760.00	709.00	10	3,771	0.27%
2021/07/26	9	719.89	8	723.38	715.00	1	3,744	0.03%
2021/07/23	11	720.44	25	718.04	713.00	-14	3,842	-0.36%
2021/07/22	1	723.07	17	726.29	723.00	-16	3,839	-0.42%
2021/07/21	8	737.00	10	730.80	716.00	-2	3,835	-0.05%
2021/07/20	7	729.00	1	719.00	708.00	6	3,804	0.16%
2021/07/19	19	771.79	6	761.00	773.00	13	3,759	0.35%
2021/07/16	13.1	765.74	5	762.60	754.00	8.1	3,760	0.21%
2021/07/15	18	767.39	6.5	773.47	768.00	11.6	3,722	0.31%
2021/07/14	5	732.20	2	731.00	740.00	3	3,656	0.08%
2021/07/13	6	721.00	18	730.28	739.00	-12	3,640	-0.33%
2021/07/12	6	616.71	5	640.80	672.00	1	3,544	0.03%
2021/07/09	3	610.74	5	620.60	611.00	-2	3,524	-0.06%
2021/07/08	4.1	634.73	2	634.50	630.00	2.1	3,561	0.06%
2021/07/07	0	635.00	0	0.00	631.00	0	3,607	0.00%
2021/07/06	1.1	648.73	1	671.00	640.00	0.1	3,691	0.00%
2021/07/05	2	656.51	3	649.67	660.00	-1	3,765	-0.03%
2021/07/02	0	0.00	1	630.00	632.00	-1	3,784	-0.03%
2021/07/01	1	632.00	1	625.00	616.00	0	3,814	0.00%
2021/06/30	1	630.00	1	635.00	634.00	0	3,902	0.00%
2021/06/29	2.2	643.70	0	638.00	624.00	2.1	3,955	0.05%
2021/06/28	3	610.38	3	615.00	639.00	0	4,023	0.00%
2021/06/25	0	626.00	0	0.00	620.00	0	4,110	0.00%
2021/06/24	0.1	632.00	0	0.00	632.00	0.1	4,301	0.00%
2021/06/22	2	640.54	4.2	636.29	621.00	-2.2	4,534	-0.05%
2021/06/21	5	662.40	3	656.00	651.00	2	4,574	0.04%
2021/06/18	3	689.33	3	683.67	671.00	0	4,639	0.00%
2021/06/16	4.2	674.16	2	674.50	668.00	2.2	4,814	0.05%
2021/06/15	6	676.83	8	685.50	694.00	-2	4,953	-0.04%
2021/06/11	8	667.63	8	673.13	658.00	0	5,107	0.00%
2021/06/10	6	664.67	7	666.00	663.00	-1	5,129	-0.02%
2021/06/09	4	664.50	4	665.25	650.00	0	5,196	0.00%
2021/06/08	6.1	677.51	4	681.25	670.00	2.1	5,289	0.04%
2021/06/07	7.1	682.69	6	688.67	695.00	1.1	5,344	0.02%
2021/06/04	5	700.00	3	699.00	691.00	2	5,394	0.04%
2021/06/03	4	705.25	7	709.43	720.00	-3	5,445	-0.06%
2021/06/02	8	697.88	5	700.60	693.00	3	5,515	0.05%
2021/06/01	19	718.00	20	729.10	713.00	-1	5,559	-0.02%
2021/05/31	4	726.25	5	726.60	716.00	-1	5,591	-0.02%
2021/05/28	6	696.17	6	705.50	695.00	0	5,615	0.00%
2021/05/27	10	688.30	6	692.83	698.00	4	5,669	0.07%
2021/05/26	3	695.67	5	696.40	696.00	-2	5,707	-0.04%
2021/05/25	5	681.60	4	679.88	690.00	1	5,688	0.02%
2021/05/24	3	605.67	3	609.00	634.00	0	5,642	0.00%
2021/05/21	6.1	602.15	8.1	608.70	603.00	-2	5,628	-0.04%
2021/05/20	8	578.63	10	578.70	588.00	-2	5,626	-0.04%
2021/05/19	25	566.72	25	573.13	575.00	0	5,660	0.00%
2021/05/18	4	557.25	2	550.00	569.00	2	5,717	0.03%
2021/05/17	19	551.16	20	541.80	518.00	-1	5,778	-0.02%
2021/05/14	11	604.80	11	610.63	573.00	0	5,769	0.00%
2021/05/13	6	617.98	3	614.57	592.00	3	5,787	0.05%
2021/05/12	13.1	595.70	19.1	597.93	626.00	-6	5,816	-0.10%
2021/05/11	7	626.43	5	619.03	600.00	2	5,804	0.03%
2021/05/10	20	654.20	11	659.09	664.00	9	5,907	0.15%
2021/05/07	3	624.67	3	622.00	656.00	0	6,009	0.00%
2021/05/06	3	606.70	2	610.46	609.00	1	6,149	0.02%
2021/05/05	11	633.91	11	639.73	614.00	0	6,228	0.00%
2021/05/04	11.2	653.77	3.2	650.73	639.00	8	6,308	0.13%
2021/05/03	5	710.39	4	721.25	699.00	1	6,363	0.02%
2021/04/29	17	782.88	14	787.38	776.00	3	6,483	0.05%
2021/04/28	8	755.88	6	749.50	752.00	2	6,534	0.03%
2021/04/27	4.2	740.06	14.2	749.65	743.00	-10	6,618	-0.15%
2021/04/26	12	737.94	19	759.16	735.00	-7	6,656	-0.10%
2021/04/23	7	738.29	7	729.39	747.00	0	6,723	0.00%
2021/04/22	30.8	747.82	12.8	740.11	726.00	18	6,844	0.26%
2021/04/21	4	714.75	3	712.23	725.00	1	6,931	0.01%
2021/04/20	16	719.56	15	723.53	715.00	1	6,989	0.01%
2021/04/19	15	717.73	14	721.79	721.00	1	7,033	0.01%
2021/04/16	18	728.92	20	758.15	731.00	-2	7,048	-0.03%
2021/04/15	19.3	755.74	51	755.94	750.00	-31.7	7,108	-0.45%
2021/04/14	30.1	745.17	23.1	744.14	756.00	7	7,234	0.10%
2021/04/13	18.2	777.05	45.1	760.94	736.00	-26.9	7,384	-0.36%
2021/04/12	7.3	760.48	11	763.55	750.00	-3.7	7,378	-0.05%
2021/04/09	8.1	831.40	5	863.60	792.00	3.1	7,328	0.04%
2021/04/08	3	872.00	24	874.75	880.00	-21	7,242	-0.29%
2021/04/07	4	877.52	4	883.52	872.00	0	7,215	0.00%
2021/04/06	14.1	889.67	49	896.31	886.00	-34.9	7,193	-0.48%
2021/04/01	19.1	881.51	19	879.70	879.00	0.1	7,169	0.00%
2021/03/31	7	879.01	9.1	871.27	870.00	-2.1	7,138	-0.03%
2021/03/30	31.1	908.70	20	908.72	905.00	11.1	7,063	0.16%
2021/03/29	58	878.71	14	868.57	889.00	44	6,964	0.63%
2021/03/26	73	827.06	43	845.28	872.00	30	6,769	0.44%
2021/03/25	16.2	785.88	16	781.23	793.00	0.2	6,581	0.00%
2021/03/24	23	774.22	9.2	775.99	777.00	13.8	6,527	0.21%
2021/03/23	30	776.87	15	774.22	774.00	15	6,484	0.23%
2021/03/22	7	780.86	6.1	780.54	766.00	0.9	6,448	0.01%
2021/03/19	17.1	787.09	19	791.00	780.00	-1.9	6,378	-0.03%
2021/03/18	42	843.28	30	854.82	818.00	12	6,278	0.19%
2021/03/17	6	821.83	25	805.36	847.00	-19	6,144	-0.31%
2021/03/16	23	781.91	29	780.59	770.00	-6	5,955	-0.10%
2021/03/15	32	777.65	30	790.40	778.00	2	5,936	0.03%
2021/03/12	20	774.70	30	780.66	781.00	-10	5,865	-0.17%
2021/03/11	8	691.88	15	692.60	743.00	-7	5,754	-0.12%
2021/03/10	10	682.40	14	685.64	676.00	-4	5,705	-0.07%
2021/03/09	10	659.10	12.1	660.78	673.00	-2.1	5,667	-0.04%
2021/03/08	12	671.00	6	671.83	654.00	6	5,646	0.11%
2021/03/05	2	627.50	3	630.28	653.00	-1	5,621	-0.02%
2021/03/04	6	644.00	6	642.10	636.00	0	5,672	0.00%
2021/03/03	13	638.23	8	636.38	648.00	5	5,672	0.09%
2021/03/02	16	666.25	8	681.79	646.00	8	5,630	0.14%
2021/02/26	37	664.54	14	671.29	662.00	23	5,618	0.41%
2021/02/25	21	728.67	10	709.74	704.00	11	5,615	0.20%
2021/02/24	20	720.40	18	732.61	707.00	2	5,727	0.03%
2021/02/23	2	744.00	6.1	748.34	742.00	-4.1	5,844	-0.07%
2021/02/22	20.1	766.10	18	773.79	760.00	2.1	5,942	0.03%
2021/02/19	21	754.43	19	760.76	750.00	2	5,908	0.03%
2021/02/18	22	770.91	26	771.96	770.00	-4	5,889	-0.07%
2021/02/17	33.3	739.26	44	726.27	747.00	-10.7	5,819	-0.18%
2021/02/05	7	700.57	7.3	701.33	686.00	-0.3	5,745	-0.01%
2021/02/04	11	694.44	10	690.40	694.00	1	5,759	0.02%
2021/02/03	32	690.47	31	702.51	694.00	1	5,733	0.02%
2021/02/02	16.3	695.38	16.1	696.91	698.00	0.2	5,688	0.00%
2021/02/01	21	659.38	22.3	659.44	658.00	-1.3	5,639	-0.02%
2021/01/29	19	693.58	18	699.39	669.00	1	5,574	0.02%
2021/01/28	22.1	720.76	22.1	710.38	681.00	0	5,451	0.00%
2021/01/27	8	684.38	11.7	687.54	724.00	-3.7	5,249	-0.07%
2021/01/26	8	683.89	6.3	693.97	659.00	1.7	5,115	0.03%
2021/01/25	26	719.78	16	733.69	703.00	10	4,995	0.20%
2021/01/22	15.1	718.13	20.1	715.50	750.00	-5	4,872	-0.10%
2021/01/21	10.2	637.35	12	656.58	682.00	-1.9	4,712	-0.04%
2021/01/20	29	604.21	37	615.30	620.00	-8	4,559	-0.18%
2021/01/19	16	631.75	37	634.68	625.00	-21	4,498	-0.47%
2021/01/18	5	616.40	26	620.77	629.00	-21	4,433	-0.47%
2021/01/15	36	619.86	13	630.14	612.00	23	4,334	0.53%
2021/01/14	6.1	622.23	27.1	620.75	638.00	-21	4,174	-0.50%
2021/01/13	2	574.00	5	557.60	583.00	-3	4,006	-0.07%
2021/01/12	13	543.08	11	533.55	530.00	2	3,913	0.05%
2021/01/11	18	529.22	23	521.74	530.00	-5	3,853	-0.13%
2021/01/08	63	502.27	15	509.83	497.50	48	3,790	1.27%
2021/01/07	27	487.35	24.3	487.65	495.00	2.7	3,705	0.07%
2021/01/06	15	465.17	32	470.79	479.50	-17	3,575	-0.47%
2021/01/05	4	440.25	6.2	440.25	437.00	-2.2	3,391	-0.07%
2021/01/04	9.4	436.39	8.2	434.71	432.00	1.2	3,375	0.04%
2020/12/31	5	425.00	5	431.40	425.50	0	3,388	0.00%
2020/12/30	12.3	431.76	7	423.54	432.00	5.2	3,403	0.15%
2020/12/29	2	427.25	3	421.01	424.00	-1	3,400	-0.03%
2020/12/28	37	430.95	33	424.85	427.50	4	3,397	0.12%
2020/12/25	10.2	404.02	10.6	396.74	405.00	-0.5	3,351	-0.01%
2020/12/24	6	388.58	5.6	398.16	393.00	0.4	3,351	0.01%
2020/12/23	5	390.80	4	392.00	399.50	1	3,389	0.03%
2020/12/21	2	385.77	2.1	392.61	390.50	-0.1	3,498	0.00%
2020/12/18	22	394.57	20.7	403.33	390.50	1.3	3,574	0.04%
2020/12/17	19	402.21	18	404.69	397.50	1.1	3,627	0.03%
2020/12/16	2	411.04	4.3	408.07	407.50	-2.3	3,731	-0.06%
2020/12/15	19	392.24	21	396.26	389.50	-2	3,794	-0.05%
2020/12/14	3	401.50	3	402.65	397.50	0	3,829	0.00%
2020/12/11	7	414.21	7	419.51	409.00	0	3,941	0.00%
2020/12/10	1	416.06	1	419.00	420.00	0	3,969	0.00%
2020/12/09	27	439.54	27	431.65	425.00	0	4,058	0.00%
2020/12/08	20	421.80	18.3	413.20	430.00	1.7	4,043	0.04%
2020/12/07	4.2	410.41	4	412.66	413.50	0.2	4,044	0.01%
2020/12/04	27.1	409.84	26	416.26	408.00	1.1	4,049	0.03%
2020/12/03	4.1	419.62	2	421.82	416.00	2.1	4,058	0.05%
2020/12/02	6.3	426.68	9.3	425.73	429.00	-3	4,060	-0.07%
2020/12/01	13	453.50	11	446.86	426.00	2	4,052	0.05%
2020/11/30	47	452.37	69	448.17	456.00	-22	4,005	-0.55%
2020/11/27	1	436.00	0	0.00	436.00	1	3,909	0.03%
2020/11/26	1	413.00	1	413.00	423.50	0	3,889	0.00%
2020/11/25	4	417.00	5.5	424.04	412.00	-1.5	3,879	-0.04%
2020/11/24	12.5	422.20	15	434.34	423.00	-2.6	3,898	-0.07%
2020/11/23	54	436.06	53.3	444.22	430.50	0.7	3,863	0.02%
2020/11/20	20.3	417.89	16	410.43	430.00	4.3	3,732	0.12%
2020/11/19	24.8	388.83	27	392.26	392.50	-2.2	3,611	-0.06%
2020/11/18	17	370.35	22.9	363.01	370.50	-5.9	3,550	-0.16%
2020/11/17	12	368.50	12.2	369.32	358.00	-0.2	3,563	-0.01%
2020/11/16	30.2	369.10	24	366.09	371.50	6.2	3,583	0.17%
2020/11/13	5	345.40	3	342.93	356.50	2	3,617	0.06%
2020/11/12	4	351.75	11.2	352.68	345.00	-7.2	3,616	-0.20%
2020/11/11	5.2	342.98	5	343.68	340.50	0.2	3,598	0.01%
2020/11/10	14	344.68	11	347.02	331.50	3	3,596	0.08%
2020/11/09	16	345.66	14	347.43	358.50	2	3,548	0.06%
2020/11/06	4	337.59	3	332.83	326.00	1	3,483	0.03%
2020/11/05	4	317.63	7	317.29	315.00	-3	3,456	-0.09%
2020/11/02	5	300.50	3	297.17	298.50	2	3,539	0.06%
2020/10/30	1	311.00	0	0.00	301.00	1	3,570	0.03%
2020/10/29	0	0.00	3	295.00	310.50	-3	3,620	-0.08%
2020/10/28	1	306.50	1	308.00	304.00	0	3,671	0.00%
2020/10/27	0	0.00	4	296.50	314.50	-4	3,754	-0.11%
2020/10/26	1	313.00	1	305.00	303.00	0	3,855	0.00%
2020/10/23	1	312.50	1	315.50	317.00	0	3,915	0.00%
2020/10/21	0	0.00	2	318.00	315.50	-2	4,024	-0.05%
2020/10/20	2	315.50	2	315.50	315.50	0	4,069	0.00%
2020/10/19	3	311.17	6	312.00	317.50	-3	4,122	-0.07%
2020/10/16	1	309.00	2	313.00	310.00	-1	4,180	-0.02%
2020/10/15	4	324.25	3	325.00	323.00	1	4,264	0.02%
2020/10/14	3	332.67	1	338.00	324.00	2	4,365	0.05%
2020/10/13	3	326.67	3	330.17	330.00	0	4,424	0.00%
2020/10/12	5	332.60	2	342.25	331.00	3	4,528	0.07%
2020/10/08	9	350.33	9	343.50	337.50	0	4,608	0.00%
2020/10/07	14	341.29	14	338.50	341.00	0	4,665	0.00%
2020/10/05	6	332.08	6	329.17	335.00	0	4,736	0.00%
2020/09/30	2	320.50	1	325.50	329.00	1	4,711	0.02%
2020/09/29	2	330.00	1	325.00	321.50	1	4,685	0.02%
2020/09/28	8	335.69	6	335.67	327.00	2	4,649	0.04%
2020/09/25	10	340.70	8	347.13	333.50	2	4,594	0.04%
2020/09/24	9	349.56	3	350.83	342.00	6	4,515	0.13%
2020/09/23	8	366.06	7	367.86	360.00	1	4,459	0.02%
2020/09/22	9	375.28	10	373.50	357.00	-1	4,378	-0.02%
2020/09/21	26	385.08	22	385.84	385.00	4	4,312	0.09%
2020/09/18	53	362.57	59	360.66	375.00	-6	4,200	-0.14%
2020/09/17	14	356.50	13	358.85	354.50	1	4,108	0.02%
2020/09/16	23	359.04	21	358.36	354.00	2	4,166	0.05%
2020/09/15	6	348.17	4	342.13	342.50	2	4,139	0.05%
2020/09/14	20	331.83	18	342.25	352.00	2	4,083	0.05%
2020/09/11	8	320.69	9	317.50	326.00	-1	3,975	-0.03%
2020/09/10	11	320.50	11	322.23	315.00	0	3,934	0.00%
2020/09/09	2	323.00	2	309.25	325.00	0	3,892	0.00%
2020/09/08	7	320.64	6	322.50	317.00	1	3,867	0.03%
2020/09/07	21	316.79	21	321.10	312.00	0	3,822	0.00%
2020/09/04	9	323.33	9	318.22	323.50	0	3,791	0.00%
2020/09/03	4	317.88	4	319.75	316.00	0	3,744	0.00%
2020/09/01	8	318.25	7	317.86	320.00	1	3,701	0.03%
2020/08/31	4	316.88	5	318.90	316.00	-1	3,770	-0.03%
2020/08/28	7	315.50	6	313.92	324.50	1	3,975	0.03%
2020/08/27	5	312.60	5	315.40	308.00	0	4,101	0.00%
2020/08/26	0	0.00	16	324.09	321.50	-16	4,095	-0.39%
2020/08/25	5	325.50	6	333.00	329.50	-1	4,121	-0.02%
2020/08/24	9	339.17	8	338.50	336.00	1	4,121	0.02%
2020/08/21	16	325.94	1	311.50	326.00	15	4,064	0.37%
2020/08/20	19	320.00	16	325.28	296.50	3	4,046	0.07%
2020/08/19	13	324.12	12	324.54	327.50	1	3,998	0.03%
2020/08/18	3	337.33	0	0.00	332.00	3	3,930	0.08%
2020/08/17	8	377.88	4	372.88	368.50	4	3,923	0.10%
2020/08/14	12	377.21	10	377.80	396.00	2	3,926	0.05%
2020/08/13	2	391.50	0	0.00	390.00	2	3,901	0.05%
2020/08/12	2	394.00	2	395.50	385.50	0	3,925	0.00%
2020/08/11	6	418.00	6	425.42	392.00	0	3,918	0.00%
2020/08/10	1	436.50	3	446.00	436.50	-2	3,890	-0.05%
2020/08/07	2	452.75	3	460.83	442.50	-1	3,908	-0.03%
2020/08/06	4	468.75	2	469.75	452.50	2	3,889	0.05%
2020/08/05	10	445.85	5	441.80	451.00	5	3,848	0.13%
2020/08/04	14	446.89	12	439.71	436.50	2	3,860	0.05%
2020/08/03	6	434.00	8.3	447.85	434.00	-2.3	3,870	-0.06%
2020/07/31	31	444.66	33	447.50	444.50	-2	3,846	-0.05%
2020/07/30	17	436.21	15	434.47	436.50	2	3,767	0.05%
2020/07/29	6.1	380.42	5	378.80	410.50	1.1	3,650	0.03%
2020/07/28	15	392.17	14	385.21	373.50	1	3,960	0.03%
2020/07/27	4	402.75	4	407.25	409.00	0	4,160	0.00%
2020/07/24	2	402.50	3	399.00	405.00	-1	4,314	-0.02%
2020/07/23	7	424.57	5	425.90	421.50	2	4,535	0.04%
2020/07/22	19	419.32	21	420.12	426.50	-2	4,728	-0.04%
2020/07/21	10	408.55	12	407.88	409.00	-2	4,850	-0.04%
2020/07/20	28	371.14	22	381.89	383.00	6	4,981	0.12%
2020/07/17	7	385.79	2	385.25	372.50	5	5,000	0.10%
2020/07/16	17	400.74	16	397.94	413.50	1	4,993	0.02%
2020/07/15	5.1	404.66	1	430.00	394.50	4.1	4,923	0.08%
2020/07/14	13	484.08	14	494.64	436.50	-1	4,931	-0.02%
2020/07/13	3	446.17	2	452.50	485.00	1	4,890	0.02%
2020/07/10	3	461.67	1	441.00	441.00	2	4,899	0.04%
2020/07/09	0	0.00	1	474.00	490.00	-1	4,924	-0.02%
2020/07/08	1	490.00	1	460.50	490.00	0	5,021	0.00%
2020/07/07	0	495.00	0	0.00	495.00	0	5,062	0.00%
2020/07/02	1	435.00	0	0.00	462.00	1	5,296	0.02%
2020/06/30	1	404.50	1	404.50	404.50	0	5,367	0.00%
2020/06/29	1	496.50	1	496.00	449.00	0	5,387	0.00%
2020/06/23	3	440.83	2	444.75	453.50	1	5,529	0.02%
2020/06/22	4	395.00	6	395.75	412.50	-2	5,502	-0.04%
2020/06/15	0	0.00	1	303.00	303.00	-1	5,644	-0.02%
2020/06/10	0	0.00	1	290.00	291.00	-1	5,875	-0.02%
2020/06/08	0	0.00	3	284.50	283.00	-3	6,057	-0.05%
2020/06/05	24	277.33	20	275.15	271.50	4	6,129	0.07%
2020/06/04	57	288.67	56	286.80	286.50	1	6,105	0.02%
2020/06/03	29	266.76	29	264.16	273.50	0	5,949	0.00%
2020/06/02	3	244.33	6	246.08	249.00	-3	5,800	-0.05%
2020/06/01	6	216.67	9	220.78	226.50	-3	5,834	-0.05%
2020/05/29	7	209.93	5	210.50	206.00	2	5,830	0.03%
2020/05/28	2	208.25	5	208.40	215.00	-3	5,847	-0.05%
2020/05/27	4	207.75	5	207.10	205.50	-1	5,907	-0.02%
2020/05/26	4	209.88	4	209.38	207.00	0	5,975	0.00%
2020/05/25	8	209.00	10	210.60	214.00	-2	6,207	-0.03%
2020/05/22	8	211.69	2	213.25	207.00	6	6,265	0.10%
2020/05/21	10	214.05	9	212.33	215.00	1	6,264	0.02%
2020/05/20	5	217.50	6	219.67	216.50	-1	6,313	-0.02%
2020/05/19	17	224.68	12	225.17	216.00	5	6,431	0.08%
2020/05/18	1	228.00	0	0.00	223.00	1	6,386	0.02%
2020/05/14	0	0.00	3	225.00	226.00	-3	6,430	-0.05%
2020/05/13	0	0.00	1	216.00	219.50	-1	6,444	-0.02%
2020/05/12	2	211.50	0	0.00	212.00	2	6,472	0.03%
2020/05/11	2	191.50	3	200.00	207.50	-1	6,477	-0.02%
2020/05/08	5	208.20	5	235.80	197.00	0	6,490	0.00%
2020/05/07	1	213.50	4	212.63	218.50	-3	6,493	-0.05%
2020/05/06	6	196.50	4	199.38	199.00	2	6,513	0.03%
2020/05/05	16	197.31	15	201.73	194.00	1	6,543	0.02%
2020/05/04	17	198.62	13	200.62	195.00	4	6,577	0.06%
2020/04/30	33	189.26	35	187.36	195.00	-2	6,222	-0.03%
2020/04/29	43	175.49	46	169.71	177.50	-3	6,001	-0.05%
2020/04/28	26	165.19	25	166.76	167.50	1	5,858	0.02%
2020/04/27	60	155.89	63	150.63	159.50	-3	5,622	-0.05%
2020/04/24	33	140.50	46	136.39	145.00	-13	5,461	-0.24%
2020/04/23	69	131.46	57	131.30	134.00	12	5,351	0.22%
2020/04/22	27	119.37	31	121.66	129.50	-4	5,160	-0.08%
2020/04/21	7	121.79	7	122.79	118.00	0	5,121	0.00%
2020/04/20	28	122.39	28	123.25	124.00	0	5,082	0.00%
2020/04/17	9	125.33	8	124.00	126.00	1	5,033	0.02%
2020/04/16	5	119.40	24	120.92	121.50	-19	4,954	-0.38%
2020/04/15	18	117.22	45	118.59	116.00	-27	4,911	-0.55%
2020/04/14	0	0.00	5	114.00	114.00	-5	4,824	-0.10%
2020/04/13	53	103.72	21	105.20	104.00	32	4,782	0.67%
2020/04/10	16	100.12	11	101.27	97.70	5	4,690	0.11%
2020/04/09	19	100.49	13	100.38	97.50	6	4,661	0.13%
2020/04/08	13	98.18	21	99.10	101.50	-8	4,632	-0.17%
2020/04/07	4	94.35	14	95.89	92.60	-10	4,535	-0.22%
2020/04/06	2	91.40	24	92.58	93.00	-22	4,479	-0.49%
2020/04/01	1	87.90	4	87.33	87.80	-3	4,448	-0.07%
2020/03/31	12	87.80	11	87.35	87.50	1	4,429	0.02%
2020/03/30	2	83.50	5	84.38	86.20	-3	4,410	-0.07%
2020/03/27	5	92.42	6	94.08	87.50	-1	4,383	-0.02%
2020/03/26	2	94.25	2	94.55	95.50	0	4,267	0.00%
2020/03/25	8	88.43	1	90.40	87.00	7	4,228	0.17%
2020/03/24	0	0.00	1	85.80	85.80	-1	4,153	-0.02%
2020/03/23	6	76.42	7	77.49	78.00	-1	4,131	-0.02%
2020/03/20	0	0.00	5	80.16	81.60	-5	4,129	-0.12%
2020/03/19	1	81.50	0	0.00	74.20	1	4,055	0.02%
2020/03/18	7	85.94	2	86.70	82.40	5	4,028	0.12%
2020/03/17	16	92.04	125	84.68	83.10	-109	3,969	-2.75%	大賣/鉅額交易
2020/03/16	142	100.52	29	101.08	90.10	113	3,909	2.89%	大買/鉅額交易
2020/03/13	12	99.20	12	96.51	98.20	0	3,824	0.00%
2020/03/12	16	112.69	18	109.06	107.00	-2	3,756	-0.05%
2020/03/11	11	128.50	11	130.77	118.00	0	3,677	0.00%
2020/03/10	25	125.10	24	127.27	131.00	1	3,706	0.03%
2020/03/09	3	125.33	7	127.50	124.50	-4	3,694	-0.11%
2020/03/06	26	137.83	44	135.78	136.00	-18	3,655	-0.49%
2020/03/05	17	135.29	14	133.43	135.00	3	3,624	0.08%
2020/03/04	3	130.83	3	132.50	126.50	0	3,567	0.00%
2020/03/03	13	132.96	38	132.26	133.00	-25	3,506	-0.71%
2020/03/02	41	126.79	25	127.44	128.00	16	3,423	0.47%
2020/02/27	21	133.33	40	137.88	126.50	-19	3,322	-0.57%
2020/02/26	32	140.52	29	137.33	137.50	3	3,207	0.09%
2020/02/25	51	131.83	30	128.52	138.00	21	2,929	0.72%
2020/02/24	26	123.40	25	124.38	125.50	1	2,808	0.04%
2020/02/21	35	128.27	10	126.35	126.50	25	2,754	0.91%
2020/02/20	8	124.44	6	125.42	123.00	2	2,624	0.08%
2020/02/19	6	116.00	13	116.69	116.00	-7	2,460	-0.28%
2020/02/18	1	117.50	1	118.00	115.00	0	2,434	0.00%
2020/02/17	0	0.00	1	116.00	115.50	-1	2,364	-0.04%
2020/02/12	5	102.60	7	103.29	104.00	-2	2,185	-0.09%
2020/02/11	6	102.67	4	104.25	103.00	2	2,146	0.09%
2020/02/07	24	118.54	21	117.57	111.50	3	1,983	0.15%
2020/02/06	15	119.73	15	119.90	123.50	0	1,907	0.00%
2020/02/05	4	112.63	2	120.50	118.50	2	1,842	0.11%
2020/02/04	27	110.87	27	112.35	111.50	0	1,758	0.00%
2020/02/03	18	103.42	18	104.75	111.50	0	1,721	0.00%
2020/01/31	39	106.14	26	105.77	109.00	13	1,672	0.78%
2020/01/30	0	0.00	3	110.00	110.00	-3	1,596	-0.19%
2020/01/20	33	120.88	26	119.60	122.00	7	1,545	0.45%
2020/01/17	32	116.91	32	116.27	118.50	0	1,446	0.00%
2020/01/16	8	104.74	8	104.75	108.00	0	1,328	0.00%
2020/01/15	21	99.54	21	98.93	98.50	0	1,270	0.00%
2020/01/10	8	88.06	9	88.67	89.00	-1	1,090	-0.09%
2020/01/09	1	91.30	0	0.00	92.00	1	1,044	0.10%
2020/01/08	0	0.00	1	86.80	87.00	-1	1,002	-0.10%
2020/01/07	21	86.78	0	0.00	89.00	21	981	2.14%
2020/01/03	4	85.00	0	0.00	85.80	4	942	0.42%
2019/12/30	3	85.07	2	86.70	87.90	1	853	0.12%
2019/12/27	4	87.00	0	0.00	86.70	4	837	0.48%
2019/12/26	2	87.35	0	0.00	87.00	2	807	0.25%
2019/12/25	0	0.00	1	88.00	87.20	-1	794	-0.13%
2019/12/24	0	0.00	1	85.00	87.90	-1	770	-0.13%
2019/12/23	1	82.30	0	0.00	82.00	1	747	0.13%
2019/12/20	2	82.55	1	84.50	83.70	1	729	0.14%
2019/12/18	1	92.70	0	0.00	89.90	1	684	0.15%
2019/12/06	0	0.00	10	80.10	79.50	-10	504	-1.98%
2019/12/05	2	75.00	3	73.60	75.10	-1	469	-0.21%
2019/12/04	6	68.92	5	68.82	68.30	1	351	0.28%
2019/12/03	1	62.20	2	62.90	64.20	-1	263	-0.38%
2019/12/02	0	0.00	4	56.00	58.40	-4	206	-1.94%
2019/11/29	0	0.00	3	53.10	53.10	-3	164	-1.82%
2019/11/28	31	47.65	31	47.72	48.35	0	142	0.00%
2019/10/17	1	49.80	1	49.10	48.40	0	149	0.00%
2019/10/01	0	0.00	3	46.00	46.05	-3	131	-2.27%
2019/09/24	0	0.00	2	49.00	47.00	-2	125	-1.59%
2019/09/23	3	46.40	0	0.00	46.40	3	98	3.06%
2019/08/26	0	0.00	1	41.00	41.40	-1	89	-1.12%
2019/08/20	1	44.50	2	44.25	43.00	-1	86	-1.16%
2019/08/19	0	0.00	1	42.50	42.50	-1	75	-1.32%
2019/08/08	0	0.00	1	39.00	38.75	-1	94	-1.06%
2019/06/26	0	0.00	0.6	38.35	38.50	-0.6	165	-0.36%
2019/06/19	0	0.00	3	37.25	37.70	-3	152	-1.97%
2019/06/13	0	0.00	1	36.70	36.60	-1	157	-0.63%
2019/05/02	0	0.00	1	41.80	41.95	-1	182	-0.55%
2019/04/19	1	44.70	0	0.00	45.30	1	271	0.37%
2019/03/14	0	0.00	0.5	44.60	44.65	-0.5	266	-0.19%
2019/02/20	0	0.00	1	48.80	48.70	-1	285	-0.35%
2019/02/15	5	47.63	0	0.00	47.50	5	282	1.77%
2019/01/25	0	0.00	1	50.20	50.00	-1	257	-0.39%
2019/01/22	0	0.00	2	51.90	50.60	-2	257	-0.78%
2019/01/21	7	50.91	6	51.65	52.20	1	247	0.40%
2019/01/18	4	50.79	8	51.68	49.50	-4	229	-1.74%
2019/01/17	0	0.00	2	49.50	49.50	-2	188	-1.06%
2019/01/16	4	44.25	0	0.00	45.00	4	179	2.23%
2019/01/15	4	43.43	0	0.00	43.40	4	178	2.24%
2018/11/16	1	44.45	1	44.70	44.50	0	273	0.00%
2018/11/15	0	0.00	1	44.50	44.35	-1	274	-0.36%
2018/10/30	0	0.00	1	41.20	41.95	-1	291	-0.34%
2018/10/23	0	0.00	1	43.70	43.60	-1	272	-0.37%
2018/10/09	2	49.40	0	0.00	47.65	2	232	0.86%
2018/10/03	1	54.20	0	0.00	52.80	1	208	0.48%
2018/09/28	1	54.50	0	0.00	54.00	1	201	0.50%
2018/09/07	0	0.00	1	64.00	61.10	-1	184	-0.54%
2018/09/06	10	64.20	0	0.00	66.50	10	180	5.55%
2018/09/05	1	67.50	0	0.00	66.00	1	183	0.54%
2018/08/29	0	0.00	10	67.10	67.70	-10	189	-5.27%
2018/08/07	0	0.00	1	81.40	81.00	-1	244	-0.41%
2018/07/05	0	0.00	1	82.20	82.00	-1	495	-0.20%
2018/06/15	0	0.00	2	89.90	89.50	-2	836	-0.24%
2018/06/06	10	88.50	0	0.00	88.50	10	1,213	0.82%
2018/05/29	2	87.70	0	0.00	87.10	2	1,472	0.14%
2018/05/28	2	90.60	0	0.00	90.60	2	1,471	0.14%
2018/05/25	0	0.00	5	90.00	89.90	-5	1,485	-0.34%
2018/05/23	0	0.00	5	91.96	89.90	-5	1,527	-0.33%
2018/05/22	1	93.00	1	90.20	90.00	0	1,525	0.00%
2018/05/21	11	91.58	1	90.80	90.80	10	1,528	0.65%
2018/05/17	0	0.00	3	88.20	88.10	-3	1,508	-0.20%
2018/05/16	0	0.00	3	87.50	87.50	-3	1,512	-0.20%
2018/05/10	8	80.56	8	81.76	84.90	0	1,534	0.00%
2018/05/02	0	0.00	1	80.50	80.50	-1	1,563	-0.06%
2018/04/30	1	80.70	0	0.00	80.50	1	1,564	0.06%
2018/04/25	2	82.60	0	0.00	82.50	2	1,557	0.13%
2018/04/23	0	0.00	1	84.00	84.70	-1	1,538	-0.06%
2018/04/19	1	88.90	0	0.00	87.80	1	1,531	0.07%
2018/04/17	2	85.00	0	0.00	90.00	2	1,518	0.13%
2018/04/16	2	88.00	0	0.00	88.00	2	1,494	0.13%
2018/04/09	0	0.00	1	99.70	98.00	-1	1,507	-0.07%
2018/03/31	0	0.00	5	101.50	100.50	-5	1,528	-0.33%
2018/03/30	1	107.00	5	106.00	102.00	-4	1,542	-0.26%
2018/03/29	0	0.00	40	103.56	106.00	-40	1,547	-2.59%
2018/03/27	6	101.50	6	105.08	102.00	0	1,577	0.00%
2018/03/23	0	0.00	15	101.50	97.80	-15	1,592	-0.94%
2018/03/22	5	108.50	60	106.25	105.00	-55	1,547	-3.55%
2018/03/21	50	118.55	5	118.50	116.50	45	1,499	3.00%
2018/03/20	15	118.33	0	0.00	117.00	15	1,455	1.03%
2018/03/19	61	116.99	0	0.00	118.00	61	1,420	4.29%
2018/03/15	0	0.00	9	106.22	107.00	-9	1,255	-0.72%
2018/03/13	0	0.00	5	109.00	103.00	-5	1,229	-0.41%
2018/03/08	5	108.00	5	108.20	108.50	0	1,083	0.00%
2018/03/07	7	100.27	66	100.19	99.00	-59	1,046	-5.64%
2018/03/06	0	0.00	21	99.08	101.50	-21	995	-2.11%
2018/03/02	13	95.19	0	0.00	94.30	13	914	1.42%
2018/02/27	35	94.51	0	0.00	94.40	35	913	3.83%
2018/02/26	25	95.68	0	0.00	96.00	25	903	2.77%
2018/02/06	1	83.00	1	82.70	84.50	0	838	0.00%
2018/02/02	2	96.30	0	0.00	93.40	2	815	0.25%
2018/02/01	0	0.00	4	96.88	97.00	-4	796	-0.50%
2018/01/31	1	87.60	0	0.00	88.20	1	735	0.14%
2018/01/25	10	89.20	0	0.00	89.50	10	733	1.36%
2018/01/19	2	88.00	0	0.00	87.50	2	733	0.27%
2018/01/18	1	89.50	0	0.00	88.80	1	730	0.14%
2018/01/08	0	0.00	5	89.60	91.50	-5	754	-0.66%
2018/01/04	4	94.90	0	0.00	96.10	4	713	0.56%