愛普* (6531)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	15.7	341.68	109	341.93	342.50	-93.3	3,599	-2.59%	大賣/
2024/05/09	11.9	353.12	4	352.25	349.50	7.9	3,574	0.22%
2024/05/08	3	366.33	1	365.00	366.00	2	3,565	0.06%
2024/05/07	13.8	373.03	3	369.00	366.50	10.8	3,619	0.30%
2024/05/06	15	381.30	7.2	382.33	380.50	7.8	3,673	0.21%
2024/05/03	12	376.75	2.8	379.77	373.50	9.2	3,668	0.25%
2024/05/02	5.4	373.57	6	381.17	373.50	-0.6	3,706	-0.02%
2024/04/30	0.1	379.00	4	379.25	380.00	-3.9	3,802	-0.10%
2024/04/29	12	374.50	2	378.25	373.00	10	3,844	0.26%
2024/04/26	7.7	373.76	8.1	364.26	371.00	-0.3	3,896	-0.01%
2024/04/25	7.1	356.37	50	355.00	354.00	-43	3,937	-1.09%
2024/04/24	20.2	361.50	7.1	363.52	365.50	13.1	4,013	0.33%
2024/04/23	3.2	348.69	0	0.00	354.00	3.2	4,086	0.08%
2024/04/22	23.1	349.89	20	349.28	345.00	3.1	4,172	0.07%
2024/04/19	17.2	368.49	31	357.06	360.50	-13.9	4,317	-0.32%
2024/04/18	6	384.33	2.1	382.56	383.00	4	4,479	0.09%
2024/04/17	24.1	382.60	7	382.86	383.00	17.1	4,559	0.38%
2024/04/16	14.9	382.58	16.5	378.30	384.00	-1.6	4,578	-0.03%
2024/04/15	7.3	378.89	41.5	376.87	376.50	-34.2	4,570	-0.75%
2024/04/12	10.5	389.82	2	394.21	388.00	8.5	4,622	0.18%
2024/04/11	7.3	392.60	6.1	397.34	395.00	1.2	4,776	0.03%
2024/04/10	10	397.75	3	399.00	398.50	7	4,801	0.15%
2024/04/09	10.1	396.86	17	395.84	395.00	-7	4,875	-0.14%
2024/04/08	15.2	404.05	8	402.88	402.00	7.2	4,896	0.15%
2024/04/03	5	411.40	2.1	412.48	412.00	2.9	4,898	0.06%
2024/04/02	32.1	409.84	6.1	409.67	408.00	26.1	4,923	0.53%
2024/04/01	7	409.29	2	406.25	408.00	5	4,955	0.10%
2024/03/29	4	399.51	17	397.59	401.50	-13	4,973	-0.26%
2024/03/28	9.2	389.70	2	390.01	388.00	7.2	4,987	0.14%
2024/03/27	4.5	393.87	3	393.51	392.00	1.5	5,034	0.03%
2024/03/26	23.2	397.46	2	402.25	394.00	21.2	5,043	0.42%
2024/03/25	7	408.24	6	409.83	405.00	1	5,038	0.02%
2024/03/22	14.3	409.26	3	406.83	405.00	11.3	5,059	0.22%
2024/03/21	22.3	400.03	10	403.95	405.50	12.3	5,066	0.24%
2024/03/20	9.5	399.44	5.1	395.64	395.00	4.4	5,142	0.09%
2024/03/19	17.4	405.84	6	403.50	402.50	11.4	5,223	0.22%
2024/03/18	21.1	406.85	4.4	409.93	407.00	16.7	5,232	0.32%
2024/03/15	5.3	405.98	3	405.67	406.00	2.3	5,327	0.04%
2024/03/14	14.2	406.14	17	406.35	404.50	-2.8	5,365	-0.05%
2024/03/13	31.7	413.93	29.4	410.55	405.00	2.3	5,337	0.04%
2024/03/12	10.4	438.69	7	434.79	431.50	3.4	5,314	0.06%
2024/03/11	3.3	438.72	0	450.00	443.00	3.3	5,379	0.06%
2024/03/08	16.3	436.06	20	430.65	431.00	-3.7	5,373	-0.07%
2024/03/07	22.6	445.01	8	444.38	435.00	14.6	5,403	0.27%
2024/03/06	41.2	462.49	130	459.68	450.00	-88.8	5,385	-1.65%	大賣/
2024/03/05	23.9	486.62	39.1	484.63	490.00	-15.2	5,289	-0.29%
2024/03/04	29.8	494.36	61.5	495.72	491.50	-31.6	5,354	-0.59%
2024/03/01	71.1	476.69	42.2	477.37	477.50	28.9	5,262	0.55%
2024/02/29	29.3	448.38	14.2	449.69	455.00	15.1	5,158	0.29%
2024/02/27	14.1	444.55	11.1	443.03	438.00	3	5,104	0.06%
2024/02/26	51.2	439.08	7	439.86	436.50	44.1	5,085	0.87%
2024/02/23	18.5	443.81	1	439.58	439.50	17.4	5,116	0.34%
2024/02/22	50.9	451.47	14.5	458.87	450.00	36.4	5,122	0.71%
2024/02/21	5.2	469.05	22	466.43	464.00	-16.8	5,064	-0.33%
2024/02/20	10.2	475.61	8	474.81	470.50	2.2	5,206	0.04%
2024/02/19	22.6	475.73	5.2	471.98	470.00	17.4	5,224	0.33%
2024/02/16	25.9	484.63	3.1	481.71	480.00	22.8	5,375	0.42%
2024/02/15	55.9	481.36	4	478.25	483.50	51.9	5,427	0.96%
2024/02/05	15.7	501.74	19.2	499.11	497.00	-3.5	5,456	-0.06%
2024/02/02	13	523.23	9.1	527.44	518.00	3.9	5,458	0.07%
2024/02/01	6.1	516.68	4	517.75	517.00	2.1	5,464	0.04%
2024/01/31	5.7	530.28	12	528.50	523.00	-6.3	5,549	-0.11%
2024/01/30	9.2	521.03	10	521.22	523.00	-0.9	5,604	-0.02%
2024/01/29	16.1	514.07	21	506.99	519.00	-5	5,712	-0.09%
2024/01/26	12	495.63	6	495.83	490.50	6	5,994	0.10%
2024/01/25	8.3	500.06	6	495.27	494.00	2.2	6,221	0.04%
2024/01/24	56.6	502.40	144.7	501.05	498.00	-88.1	6,216	-1.42%	大賣/
2024/01/23	23.5	523.85	16	528.68	520.00	7.4	6,214	0.12%
2024/01/22	23.3	530.37	25	532.76	526.00	-1.7	6,250	-0.03%
2024/01/19	13.5	519.82	4	517.50	519.00	9.5	6,245	0.15%
2024/01/18	12	522.92	13.3	519.83	516.00	-1.3	6,244	-0.02%
2024/01/17	10.3	531.25	45	531.87	534.00	-34.7	6,280	-0.55%
2024/01/16	26.1	539.86	22.1	541.51	544.00	4	6,243	0.06%
2024/01/15	25.3	537.19	50	538.87	539.00	-24.8	6,189	-0.40%
2024/01/12	97.5	509.81	128.6	515.35	514.00	-31.1	6,097	-0.51%	大賣/
2024/01/11	23.1	495.30	18.1	498.39	497.50	5	5,954	0.08%
2024/01/10	13	487.73	9.1	488.86	489.00	3.9	5,980	0.06%
2024/01/09	14.1	489.66	12.2	487.03	485.00	1.9	6,081	0.03%
2024/01/08	17.5	487.48	11.2	486.73	484.50	6.4	6,191	0.10%
2024/01/05	20.2	482.73	63.6	484.17	498.00	-43.4	6,207	-0.70%
2024/01/04	15	464.60	2.2	466.73	467.00	12.8	6,150	0.21%
2024/01/03	8.2	468.17	238.3	470.92	472.00	-230.1	6,226	-3.70%	大賣/鉅額交易
2024/01/02	84	460.95	6	459.83	459.50	78	6,177	1.26%
2023/12/29	150	470.29	7	468.43	469.00	143	6,217	2.30%	大買/鉅額交易
2023/12/28	15	468.03	7.2	466.76	465.50	7.9	6,290	0.12%
2023/12/27	5.2	467.12	11.2	470.45	472.00	-6	6,397	-0.09%
2023/12/26	12.2	460.89	8.1	463.42	462.00	4.1	6,452	0.06%
2023/12/25	12.1	459.68	5	459.20	456.50	7.1	6,524	0.11%
2023/12/22	10.2	453.19	16.1	454.66	457.50	-5.9	6,603	-0.09%
2023/12/21	7	439.79	4	438.88	444.00	3	6,757	0.04%
2023/12/20	3	445.17	14	440.14	439.00	-11	6,967	-0.16%
2023/12/19	8	440.44	13	440.00	439.00	-5	7,147	-0.07%
2023/12/18	9	454.33	12.1	452.56	449.50	-3.1	7,374	-0.04%
2023/12/15	25.2	462.33	17.2	455.37	452.50	8	7,559	0.11%
2023/12/14	28.1	456.24	5.2	460.04	460.50	22.9	7,734	0.30%
2023/12/13	6.1	444.26	4	445.50	446.00	2.1	7,865	0.03%
2023/12/12	10.1	444.07	12	447.00	443.50	-1.9	8,084	-0.02%
2023/12/11	5.1	430.97	5	432.79	430.00	0.1	8,065	0.00%
2023/12/08	5.4	444.96	3	444.50	440.50	2.4	8,053	0.03%
2023/12/07	27.5	433.49	20	433.43	436.00	7.5	8,039	0.09%
2023/12/06	22.3	444.78	13	437.42	436.50	9.3	8,040	0.12%
2023/12/05	8.5	451.56	2.7	454.80	452.00	5.8	8,017	0.07%
2023/12/04	34.1	469.33	5	468.60	460.00	29.1	8,050	0.36%
2023/12/01	8.2	469.20	8	469.63	469.00	0.2	8,097	0.00%
2023/11/30	5	470.10	6	468.58	468.00	-1	8,371	-0.01%
2023/11/29	17	460.12	17.4	461.43	471.00	-0.4	8,353	-0.01%
2023/11/28	8	443.19	11.1	440.07	444.50	-3.1	8,260	-0.04%
2023/11/27	20.5	433.49	39.6	438.31	430.50	-19.1	8,247	-0.23%
2023/11/24	4	446.50	5	446.00	447.00	-1	8,267	-0.01%
2023/11/22	38	453.13	10.7	451.46	452.50	27.3	8,260	0.33%
2023/11/21	6.1	453.15	15.5	453.71	447.50	-9.4	8,236	-0.11%
2023/11/20	6.1	451.27	35.1	450.37	449.50	-29	8,221	-0.35%
2023/11/17	8.6	451.93	18.2	452.60	456.00	-9.6	8,215	-0.12%
2023/11/16	11.2	435.88	5.9	438.18	435.00	5.3	8,146	0.07%
2023/11/15	29.7	447.16	25.1	446.54	444.00	4.6	8,111	0.06%
2023/11/14	27	430.26	14.6	428.39	432.50	12.4	7,988	0.16%
2023/11/13	11.5	421.28	15.2	421.52	422.00	-3.7	7,990	-0.05%
2023/11/10	7.1	405.35	25	401.40	409.50	-18	7,913	-0.23%
2023/11/09	11	411.77	9.1	411.61	410.00	1.9	7,901	0.02%
2023/11/08	35.1	418.40	24.1	414.58	411.00	11	7,892	0.14%
2023/11/07	15.1	417.91	15.5	416.66	420.00	-0.5	7,807	-0.01%
2023/11/06	40.1	411.94	17	409.82	416.00	23.1	7,822	0.30%
2023/11/03	37	399.20	81.9	398.21	410.00	-44.9	7,733	-0.58%
2023/11/02	17	386.47	69.6	389.89	397.50	-52.6	7,425	-0.71%
2023/11/01	5.1	359.72	2	362.50	361.50	3.1	7,250	0.04%
2023/10/31	19.1	369.88	9	368.00	357.00	10.1	7,338	0.14%
2023/10/30	9	375.50	29	372.02	375.50	-20	7,436	-0.27%
2023/10/27	18.1	364.55	5	365.50	361.50	13.1	7,542	0.17%
2023/10/26	20	372.40	13	376.54	368.00	7	7,878	0.09%
2023/10/25	30	381.67	21.3	383.39	382.50	8.7	8,188	0.11%
2023/10/24	13.2	365.91	19	366.84	368.50	-5.8	8,301	-0.07%
2023/10/23	8	370.55	7	374.43	366.00	1	8,311	0.01%
2023/10/20	11	369.55	11	367.45	377.50	0	8,316	0.00%
2023/10/19	3.2	369.49	2	371.25	374.50	1.2	8,260	0.01%
2023/10/18	19.3	377.37	8	373.81	370.00	11.3	8,229	0.14%
2023/10/17	22	381.50	33.1	382.68	383.00	-11.1	8,177	-0.14%
2023/10/16	30.3	375.83	22.1	372.65	372.50	8.2	8,093	0.10%
2023/10/13	17	387.32	14	388.54	390.00	3	7,975	0.04%
2023/10/12	14	383.04	13.1	383.34	389.50	1	7,929	0.01%
2023/10/11	15.3	377.09	18.1	386.86	372.00	-2.9	7,905	-0.04%
2023/10/06	9.2	381.28	9	384.56	379.00	0.2	7,881	0.00%
2023/10/05	27	385.78	3	386.67	383.50	24	7,902	0.30%
2023/10/04	5	383.30	9	383.06	386.00	-4	7,885	-0.05%
2023/10/03	15.1	393.10	20	394.88	387.50	-4.9	7,826	-0.06%
2023/10/02	7	396.21	14.4	396.81	396.00	-7.4	7,716	-0.10%
2023/09/28	17.1	390.35	20	386.45	383.00	-2.9	7,663	-0.04%
2023/09/27	16	384.69	20	386.13	392.00	-4	7,630	-0.05%
2023/09/26	21	393.59	15.2	389.60	385.50	5.8	7,582	0.08%
2023/09/25	26	391.81	54.9	390.30	395.50	-28.9	7,406	-0.39%
2023/09/22	23	377.91	35	378.91	386.00	-12	7,204	-0.17%
2023/09/21	44	378.57	54.3	376.35	382.00	-10.3	7,053	-0.15%
2023/09/20	30	368.43	33.4	371.18	373.50	-3.4	6,807	-0.05%
2023/09/19	24.2	372.04	45	372.27	360.50	-20.8	6,628	-0.31%
2023/09/18	58.3	371.04	52.4	372.75	371.50	5.9	6,398	0.09%
2023/09/15	32.2	361.48	37.1	361.41	363.00	-5	6,188	-0.08%
2023/09/14	14	341.50	19.1	342.21	348.00	-5.1	5,976	-0.09%
2023/09/13	25	329.96	7.1	332.26	331.50	17.9	5,888	0.30%
2023/09/12	5.1	329.77	4	330.13	327.00	1.1	5,869	0.02%
2023/09/11	19.2	331.13	24.1	327.80	325.50	-4.9	5,939	-0.08%
2023/09/08	12	344.71	7	342.79	339.00	5	5,925	0.08%
2023/09/07	9.1	352.95	10.1	351.01	350.00	-1	5,965	-0.02%
2023/09/06	18	358.72	19	353.25	351.50	-0.9	5,970	-0.02%
2023/09/05	37.1	362.53	23.1	360.28	354.00	14	5,888	0.24%
2023/09/04	3	345.67	8.4	349.85	353.00	-5.4	5,656	-0.10%
2023/09/01	5	327.60	7	325.64	321.00	-2	5,696	-0.04%
2023/08/31	7.1	330.84	7.1	332.76	328.00	0	5,764	0.00%
2023/08/30	8.1	330.75	10	328.85	330.50	-1.9	5,788	-0.03%
2023/08/29	2	322.90	2	316.50	321.50	0	5,893	0.00%
2023/08/28	10	324.59	10.2	323.29	321.00	-0.1	6,021	0.00%
2023/08/25	4	330.88	11	325.55	327.00	-7	6,389	-0.11%
2023/08/24	12	335.63	4.1	331.08	328.50	8	6,525	0.12%
2023/08/23	2	329.46	5	327.60	332.00	-3	6,597	-0.05%
2023/08/22	17.3	334.89	13.2	332.65	329.00	4.1	6,661	0.06%
2023/08/21	15	322.70	16.1	321.58	322.00	-1.1	6,737	-0.02%
2023/08/18	15.1	322.42	6	318.33	315.50	9.1	6,747	0.14%
2023/08/17	22.3	335.21	15.1	330.55	334.00	7.3	6,739	0.11%
2023/08/16	8	320.19	17	317.00	321.00	-9	6,719	-0.13%
2023/08/15	6.1	316.84	10	316.45	317.50	-3.9	6,849	-0.06%
2023/08/14	5.1	316.96	3	315.84	314.50	2.1	6,979	0.03%
2023/08/11	8	328.81	6	327.17	325.50	2	6,961	0.03%
2023/08/10	20.1	332.79	16	329.28	327.00	4.1	6,969	0.06%
2023/08/09	33	354.41	20	350.23	345.00	13	6,893	0.19%
2023/08/08	7.1	353.35	11	353.59	351.00	-3.9	6,853	-0.06%
2023/08/07	17.1	353.15	20.5	351.80	356.00	-3.4	6,835	-0.05%
2023/08/04	16.3	346.87	17.1	345.54	343.00	-0.8	6,781	-0.01%
2023/08/02	57.6	361.61	18.2	369.04	348.00	39.4	6,690	0.59%
2023/08/01	31.1	382.79	34.7	382.70	386.50	-3.6	6,568	-0.06%
2023/07/31	49.4	393.72	47.4	390.73	381.50	2	6,503	0.03%
2023/07/28	46.1	363.83	69.8	369.46	379.50	-23.7	6,140	-0.39%
2023/07/27	16	339.75	57	337.80	345.00	-41	5,791	-0.71%
2023/07/26	31.1	312.38	7	311.50	314.00	24.1	5,613	0.43%
2023/07/25	11	309.50	18	310.39	310.50	-7	5,615	-0.12%
2023/07/24	9.2	301.77	2	299.25	300.00	7.2	5,623	0.13%
2023/07/21	13.1	296.64	12	300.50	307.50	1.1	5,689	0.02%
2023/07/20	10.2	310.72	1	310.00	305.50	9.2	5,775	0.16%
2023/07/19	9	316.33	14.1	318.46	316.50	-5.1	5,780	-0.09%
2023/07/18	14	312.82	13.1	315.09	308.50	0.9	5,807	0.02%
2023/07/17	13.3	310.29	21.1	314.07	316.50	-7.8	5,838	-0.13%
2023/07/14	23.3	317.60	4	315.38	315.00	19.3	5,845	0.33%
2023/07/13	5	324.39	23.3	324.36	324.50	-18.3	5,826	-0.31%
2023/07/12	36	317.26	9.1	321.08	316.00	27	5,775	0.47%
2023/07/11	13.1	323.17	6	323.59	320.50	7.1	5,785	0.12%
2023/07/10	6.2	318.05	18	318.36	321.00	-11.9	5,805	-0.20%
2023/07/07	11.2	308.35	2	307.50	310.00	9.2	5,846	0.16%
2023/07/06	33.2	316.41	6	317.92	315.00	27.2	5,865	0.46%
2023/07/05	10.2	320.53	7.1	318.59	323.50	3.1	5,874	0.05%
2023/07/04	21.1	309.10	11.3	314.29	316.00	9.8	5,886	0.17%
2023/07/03	6.1	301.07	7	302.07	301.00	-0.9	5,901	-0.02%
2023/06/30	8	301.75	6	301.67	304.00	2	5,996	0.03%
2023/06/29	10.1	296.08	5	299.90	300.00	5.1	6,035	0.08%
2023/06/28	3.1	291.67	5	292.10	291.00	-1.9	6,079	-0.03%
2023/06/27	9.1	294.90	6	295.50	292.50	3.1	6,179	0.05%
2023/06/26	6.2	300.62	23	302.52	296.50	-16.8	6,191	-0.27%
2023/06/21	10.2	313.81	2	312.00	311.50	8.2	6,270	0.13%
2023/06/20	2.1	333.55	3	327.50	322.50	-0.9	6,406	-0.01%
2023/06/19	3	332.50	6	333.92	332.50	-3	6,509	-0.05%
2023/06/16	3	336.33	2	338.75	331.50	1	6,804	0.01%
2023/06/15	25	340.64	29.1	341.67	337.50	-4.1	7,098	-0.06%
2023/06/14	8.1	332.87	7	330.64	332.00	1.1	7,290	0.01%
2023/06/13	30	339.53	18.3	341.63	337.00	11.7	7,439	0.16%
2023/06/12	9.1	334.44	8	334.75	333.00	1.1	7,583	0.01%
2023/06/09	7.2	328.10	7.2	328.53	325.50	0	7,642	0.00%
2023/06/08	18.2	332.57	23	330.78	323.50	-4.8	7,780	-0.06%
2023/06/07	36	342.24	28	342.16	339.00	8	7,849	0.10%
2023/06/06	18	337.94	25	336.02	337.00	-7	8,050	-0.09%
2023/06/05	19.2	334.29	10.1	334.29	328.50	9.2	8,003	0.11%
2023/06/02	33.3	345.68	71	344.83	336.00	-37.7	8,006	-0.47%
2023/06/01	73.1	343.66	36.2	342.38	348.50	36.9	7,925	0.47%
2023/05/31	90.3	347.37	117.8	349.82	340.00	-27.5	8,057	-0.34%	大賣/
2023/05/30	63.2	334.95	48.1	332.65	332.00	15.1	7,784	0.19%
2023/05/29	18.2	321.80	25.1	326.14	328.50	-6.9	7,820	-0.09%
2023/05/26	9.1	314.28	13	315.50	310.50	-3.9	7,933	-0.05%
2023/05/25	28.1	326.36	46.3	325.34	317.50	-18.2	8,093	-0.23%
2023/05/24	19	309.53	24.1	311.52	314.50	-5.1	8,079	-0.06%
2023/05/23	40.3	309.53	10	310.70	310.00	30.3	8,320	0.36%
2023/05/22	16	311.14	11	306.46	304.50	5	8,621	0.06%
2023/05/19	28.1	309.20	38	311.12	311.50	-9.9	8,783	-0.11%
2023/05/18	68.1	303.25	43.3	299.79	304.50	24.8	8,778	0.28%
2023/05/17	5	281.40	10	284.05	284.00	-5	8,712	-0.06%
2023/05/16	24	281.42	18	284.55	280.00	6	8,767	0.07%
2023/05/15	18	280.39	13	281.77	276.00	5	8,856	0.06%
2023/05/12	25	278.16	11	284.23	286.00	14	8,969	0.16%
2023/05/11	4.1	280.49	3	282.67	278.00	1.1	9,121	0.01%
2023/05/10	3	277.67	7	279.64	282.00	-4	9,270	-0.04%
2023/05/09	8	281.50	7	280.57	277.50	1	9,322	0.01%
2023/05/08	14.1	288.30	13	286.81	283.00	1.1	9,412	0.01%
2023/05/05	50	283.07	29.1	284.82	283.00	20.9	9,555	0.22%
2023/05/04	7	274.93	1	276.50	276.00	6	9,619	0.06%
2023/05/03	15.2	279.09	3	279.48	275.50	12.2	9,693	0.13%
2023/05/02	24	284.29	16.1	284.63	283.50	8	9,732	0.08%
2023/04/28	8	279.50	8	279.82	279.50	0	9,742	0.00%
2023/04/27	13.2	275.02	7	272.43	273.50	6.2	9,691	0.06%
2023/04/26	15	268.34	22	269.52	271.50	-7	9,643	-0.07%
2023/04/25	21.1	281.31	10	275.50	272.00	11.1	9,564	0.12%
2023/04/24	7.1	290.63	4	291.75	290.50	3.1	9,456	0.03%
2023/04/21	11.4	299.19	47	299.16	291.00	-35.6	9,423	-0.38%
2023/04/20	13.3	302.36	14	305.93	301.00	-0.7	9,374	-0.01%
2023/04/19	14.9	308.70	17	308.09	303.50	-2.1	9,346	-0.02%
2023/04/18	53.4	315.98	14	318.96	311.50	39.4	9,321	0.42%
2023/04/17	20.5	312.71	8	314.44	315.00	12.5	9,266	0.13%
2023/04/14	11	313.49	45	312.13	313.00	-34	9,239	-0.37%
2023/04/13	38.3	318.52	9	314.83	311.00	29.3	9,183	0.32%
2023/04/12	12.3	323.48	6	325.17	325.50	6.3	9,112	0.07%
2023/04/11	28.2	325.82	11	322.32	320.00	17.2	9,043	0.19%
2023/04/10	18.1	328.15	24	327.67	326.00	-5.9	9,013	-0.07%
2023/04/07	17	325.21	20	326.73	324.50	-3	8,947	-0.03%
2023/04/06	23.1	318.57	11.2	320.36	323.00	12	8,877	0.14%
2023/03/31	19	318.89	25	319.24	324.00	-6	8,813	-0.07%
2023/03/30	9.1	315.86	9.1	314.65	310.50	0.1	8,695	0.00%
2023/03/29	12	310.29	18.5	311.80	306.00	-6.5	8,645	-0.08%
2023/03/28	20.2	327.70	18.1	328.34	315.00	2.1	8,601	0.02%
2023/03/27	9.2	322.53	10.1	323.05	316.50	-0.9	8,485	-0.01%
2023/03/24	23	334.44	28.6	334.90	325.50	-5.6	8,469	-0.07%
2023/03/23	19.1	328.79	32	330.19	334.50	-12.9	8,363	-0.15%
2023/03/22	16.1	327.41	14.8	326.81	323.50	1.3	8,242	0.02%
2023/03/21	67	328.83	45.2	327.70	325.00	21.8	8,118	0.27%
2023/03/20	37.3	313.38	48.2	314.14	324.50	-10.9	7,812	-0.14%
2023/03/17	42.1	305.07	45.6	305.56	303.50	-3.5	7,499	-0.05%
2023/03/16	14	295.61	19.5	296.46	296.00	-5.5	7,232	-0.08%
2023/03/15	47.2	301.16	36.8	301.78	295.00	10.4	7,106	0.15%
2023/03/14	20.4	294.58	12	293.29	289.00	8.4	6,909	0.12%
2023/03/13	34	289.69	36.6	289.85	297.00	-2.6	6,875	-0.04%
2023/03/10	34.1	293.14	29.4	293.60	291.50	4.6	6,741	0.07%
2023/03/09	43.4	295.98	77.6	297.74	295.00	-34.2	6,660	-0.51%
2023/03/08	16.3	282.35	11.3	283.23	283.50	5	6,405	0.08%
2023/03/07	9.6	282.92	11.1	283.59	281.50	-1.5	6,414	-0.02%
2023/03/06	15.3	285.36	6	284.58	280.50	9.3	6,421	0.14%
2023/03/03	72.9	286.43	65.1	284.79	283.00	7.8	6,468	0.12%
2023/03/02	28	290.34	26	289.02	287.00	2	6,412	0.03%
2023/03/01	28.3	288.52	29.2	289.90	290.00	-0.8	6,335	-0.01%
2023/02/24	42.4	288.24	44	286.93	283.00	-1.6	6,277	-0.03%
2023/02/23	34.2	281.58	60.2	282.16	289.50	-26.1	6,234	-0.42%
2023/02/22	34.4	267.57	21.1	267.12	266.50	13.3	6,186	0.22%
2023/02/21	35.3	284.60	37	284.20	281.50	-1.7	6,136	-0.03%
2023/02/20	54.7	272.67	57.3	271.30	280.00	-2.6	6,047	-0.04%
2023/02/17	39.1	254.90	45.1	257.96	260.00	-6	5,796	-0.10%
2023/02/16	34.1	251.88	44	247.19	252.00	-9.9	5,679	-0.17%
2023/02/15	26	236.94	12.1	237.48	235.50	13.9	5,670	0.24%
2023/02/14	10	246.70	41	245.85	246.00	-31	5,652	-0.55%
2023/02/13	43	251.00	21	249.93	244.00	22	5,834	0.38%
2023/02/10	15.1	251.35	33	253.42	247.00	-17.9	5,986	-0.30%
2023/02/09	45.3	265.22	40	265.23	262.00	5.3	5,936	0.09%
2023/02/08	52	260.44	43.1	258.47	268.00	8.9	5,802	0.15%
2023/02/07	25	246.18	17	247.59	244.00	8	5,686	0.14%
2023/02/06	29	244.57	42.1	246.18	245.50	-13.1	5,694	-0.23%
2023/02/03	34.5	243.49	37.4	245.15	247.50	-2.9	5,663	-0.05%
2023/02/02	19	225.76	39	229.28	233.50	-20	5,633	-0.36%
2023/02/01	12	214.38	26.1	216.76	219.00	-14.1	5,538	-0.25%
2023/01/31	11.5	205.26	23.3	205.54	210.00	-11.8	5,479	-0.21%
2023/01/30	3	201.33	17.1	199.62	201.50	-14.1	5,428	-0.26%
2023/01/17	5.1	187.86	3	188.50	187.50	2.1	5,478	0.04%
2023/01/16	3	187.50	4	187.75	188.50	-1	5,568	-0.02%
2023/01/13	1	187.00	1	188.00	183.00	0	5,575	0.00%
2023/01/12	6	190.50	4	189.25	186.00	2	5,579	0.04%
2023/01/11	2	189.25	2	190.25	190.00	0	5,572	0.00%
2023/01/10	5	187.20	7	188.21	188.00	-2	5,560	-0.04%
2023/01/09	11	187.77	12	187.00	186.50	-1	5,541	-0.02%
2023/01/06	7	180.71	11.1	180.67	182.00	-4.1	5,521	-0.07%
2023/01/05	3	176.17	2.1	177.32	175.00	0.9	5,521	0.02%
2023/01/04	0	0.00	1	175.51	176.00	-1	5,547	-0.02%
2023/01/03	3	172.17	5.1	172.16	174.00	-2.1	5,563	-0.04%
2022/12/30	1.1	168.00	2	171.00	165.00	-0.9	5,557	-0.02%
2022/12/29	2	167.00	22	166.61	168.00	-20	5,567	-0.36%
2022/12/28	4	168.25	4	166.88	166.50	0	5,593	0.00%
2022/12/27	1	170.50	1	172.00	172.50	0	5,615	0.00%
2022/12/26	4	169.50	5	169.80	170.50	-1	5,650	-0.02%
2022/12/23	9	168.17	8	169.00	170.00	1	5,678	0.02%
2022/12/22	7.1	171.31	2	170.25	170.00	5.1	5,695	0.09%
2022/12/21	0	0.00	2	172.00	172.00	-2	5,733	-0.03%
2022/12/20	1	172.00	1	179.50	172.00	0	5,756	0.00%
2022/12/19	2	179.00	3	181.00	181.50	-1	5,757	-0.02%
2022/12/16	1	181.00	2	180.50	181.00	-1	5,766	-0.02%
2022/12/15	16	186.91	12	187.04	186.00	4	5,749	0.07%
2022/12/14	13	188.00	13	188.77	190.50	0	5,737	0.00%
2022/12/13	1	185.00	1	184.50	184.50	0	5,696	0.00%
2022/12/12	6	184.83	3	184.33	186.00	3	5,677	0.05%
2022/12/09	7	189.07	2	189.00	186.50	5	5,677	0.09%
2022/12/08	22	189.73	8	189.69	187.00	14	5,682	0.25%
2022/12/07	5.2	189.44	28	188.89	187.50	-22.8	5,668	-0.40%
2022/12/06	15.3	199.41	10	199.40	195.50	5.3	5,611	0.09%
2022/12/05	16	212.25	19.2	211.64	207.00	-3.2	5,568	-0.06%
2022/12/02	10	208.15	10	208.60	209.00	0	5,496	0.00%
2022/12/01	13	205.88	11.1	206.87	206.50	1.9	5,505	0.03%
2022/11/30	12	200.96	10	198.25	198.00	2	5,487	0.04%
2022/11/29	10.2	198.13	10	197.35	199.00	0.1	5,520	0.00%
2022/11/28	11	205.72	9	205.44	202.00	2	5,519	0.04%
2022/11/25	11.2	208.49	11	208.73	207.50	0.2	5,661	0.00%
2022/11/24	37	211.62	25.1	211.22	213.50	12	5,546	0.22%
2022/11/23	4	199.25	4	199.63	199.00	0	5,324	0.00%
2022/11/22	25.1	199.16	14	198.39	197.00	11	5,282	0.21%
2022/11/21	23.1	208.32	38.1	208.55	207.00	-15	5,187	-0.29%
2022/11/18	51.3	195.98	47.3	195.89	203.00	4	5,054	0.08%
2022/11/17	12.2	192.06	10	190.40	191.00	2.2	4,838	0.04%
2022/11/16	35	186.27	38.1	187.54	192.50	-3.1	4,733	-0.06%
2022/11/15	23	177.35	18	178.50	180.50	5	4,545	0.11%
2022/11/14	44.1	181.87	78	179.78	179.50	-33.9	4,463	-0.76%
2022/11/11	75	178.97	147	176.38	175.50	-72	4,397	-1.64%	大賣/
2022/11/10	18	172.53	5	173.40	171.00	13	4,261	0.31%
2022/11/09	119	177.95	55	178.41	177.00	64	4,222	1.52%	大買/
2022/11/08	65	174.48	43.1	177.19	169.00	22	4,037	0.54%
2022/11/07	20	161.33	15	161.77	164.50	5	3,854	0.13%
2022/11/04	16	158.91	11	159.14	158.00	5	3,799	0.13%
2022/11/03	11.2	156.25	6	157.67	159.00	5.2	3,761	0.14%
2022/11/02	4.1	155.07	17	154.59	155.50	-12.9	3,700	-0.35%
2022/11/01	9	150.06	2	150.00	153.00	7	3,633	0.19%
2022/10/31	12	144.71	16	148.06	151.00	-4	3,568	-0.11%
2022/10/28	8	144.13	7	140.21	139.00	1	3,427	0.03%
2022/10/27	2	145.00	4	143.88	147.00	-2	3,392	-0.06%
2022/10/26	2.1	140.10	2	139.00	137.50	0.1	3,406	0.00%
2022/10/25	18	142.08	22	141.95	140.00	-4	3,459	-0.12%
2022/10/24	3	153.83	13.1	158.59	150.50	-10.1	3,371	-0.30%
2022/10/21	4	148.50	6	151.50	146.00	-2	3,305	-0.06%
2022/10/20	1	145.50	10	147.90	153.00	-9	3,310	-0.27%
2022/10/19	3	151.50	1	154.00	148.50	2	3,323	0.06%
2022/10/18	4	151.88	5.1	151.39	152.50	-1.1	3,327	-0.03%
2022/10/17	3	142.50	2	145.75	149.00	1	3,405	0.03%
2022/10/14	2	145.50	6	146.50	147.50	-4	3,471	-0.12%
2022/10/13	6	140.83	15	140.63	137.50	-9	3,573	-0.25%
2022/10/12	6	146.00	4	145.75	145.50	2	3,562	0.06%
2022/10/11	1.1	146.17	1	146.00	146.00	0.1	3,607	0.00%
2022/10/07	0	0.00	2	159.00	157.00	-2	3,625	-0.06%
2022/10/06	6	162.33	3	162.00	161.00	3	3,655	0.08%
2022/10/05	4	160.88	5	160.70	158.50	-1	3,665	-0.03%
2022/10/04	6.1	159.49	3	158.00	158.50	3.1	3,686	0.08%
2022/10/03	2	153.00	4	154.13	153.00	-2	3,673	-0.05%
2022/09/30	2	146.50	6	148.08	153.00	-4	3,686	-0.11%
2022/09/29	8	146.25	14.2	149.19	147.00	-6.2	3,690	-0.17%
2022/09/28	1.1	149.38	5	146.50	146.00	-4	3,721	-0.11%
2022/09/27	2.1	154.04	3	151.67	155.00	-0.9	3,758	-0.02%
2022/09/26	6	149.42	15	153.03	149.00	-9	3,792	-0.24%
2022/09/23	2	162.01	7	162.14	161.50	-5	3,850	-0.13%
2022/09/22	1	165.00	2	163.50	166.50	-1	3,904	-0.03%
2022/09/21	0	0.00	2	168.25	168.50	-2	3,906	-0.05%
2022/09/19	1	169.00	1	170.50	168.50	0	3,966	0.00%
2022/09/16	0	0.00	1	176.41	170.50	-1	3,991	-0.03%
2022/09/15	2	176.75	0	0.00	175.50	2	4,028	0.05%
2022/09/14	1	168.00	1	169.50	174.50	0	4,052	0.00%
2022/09/13	3	177.50	5	176.40	176.50	-2	4,056	-0.05%
2022/09/12	1	175.50	5	175.70	175.00	-4	4,086	-0.10%
2022/09/08	7	172.71	3	172.00	172.50	4	4,101	0.10%
2022/09/07	10	171.60	8	174.13	171.00	2	4,104	0.05%
2022/09/06	5.1	183.04	3	180.67	178.50	2.1	4,071	0.05%
2022/09/05	13	193.12	249.2	190.71	190.00	-236.2	4,054	-5.82%	大賣/鉅額交易
2022/09/02	8	205.63	9	205.83	201.00	-1	4,027	-0.02%
2022/09/01	112.1	211.32	15	213.07	205.50	97.1	3,975	2.44%	大買/
2022/08/31	2	199.50	0	0.00	204.00	2	3,791	0.05%
2022/08/30	3	196.33	0	0.00	196.50	3	3,878	0.08%
2022/08/29	1	197.00	4.1	195.07	196.00	-3.1	3,916	-0.08%
2022/08/26	36.1	206.18	6	210.50	205.00	30.1	3,956	0.76%
2022/08/25	8	208.38	5	210.30	208.00	3	4,060	0.07%
2022/08/24	1	198.00	0	0.00	198.50	1	4,090	0.02%
2022/08/23	2	198.50	1	199.00	200.50	1	4,129	0.02%
2022/08/22	10	204.50	2	203.00	200.00	8	4,201	0.19%
2022/08/19	29.1	208.41	2	208.50	206.00	27.1	4,237	0.64%
2022/08/18	5	211.10	3	207.00	209.00	2	4,252	0.05%
2022/08/17	0	0.00	6	206.75	206.50	-6	4,228	-0.14%
2022/08/16	2	205.98	7.1	206.62	205.00	-5.1	4,264	-0.12%
2022/08/15	9	206.11	13.2	207.75	210.00	-4.2	4,273	-0.10%
2022/08/12	26	196.83	26.5	198.18	200.00	-0.5	4,316	-0.01%
2022/08/11	10	189.35	43	189.45	190.00	-33	4,317	-0.76%
2022/08/10	1.1	183.41	10	183.85	183.00	-8.9	4,331	-0.21%
2022/08/09	1	189.00	1	189.50	190.50	0	4,396	0.00%
2022/08/08	2	190.75	4	189.50	189.50	-2	4,566	-0.04%
2022/08/05	3	193.33	2	194.50	193.00	1	4,787	0.02%
2022/08/04	1	184.00	0	0.00	191.50	1	4,911	0.02%
2022/08/03	2	191.25	2	194.00	189.00	0	4,892	0.00%
2022/08/02	7.1	192.21	4	191.13	190.50	3.1	4,873	0.06%
2022/08/01	9.1	206.38	14	205.54	204.00	-4.9	4,837	-0.10%
2022/07/29	4	202.75	2	204.50	201.00	2	4,791	0.04%
2022/07/28	3	202.17	3	201.00	198.00	0	4,824	0.00%
2022/07/27	5	201.80	7	199.79	202.00	-2	4,829	-0.04%
2022/07/26	6	203.17	5	199.60	199.50	1	4,878	0.02%
2022/07/25	2	209.50	2	210.50	210.50	0	4,856	0.00%
2022/07/22	26	216.00	9	217.39	213.00	17	4,860	0.35%
2022/07/21	15	217.47	15	217.53	219.00	0	4,805	0.00%
2022/07/20	19.1	213.31	23	214.13	212.50	-3.9	4,748	-0.08%
2022/07/19	4.1	205.14	3	206.00	203.00	1.1	4,654	0.02%
2022/07/18	12.1	211.44	8	210.31	207.50	4.1	4,662	0.09%
2022/07/15	4	202.50	3	199.50	206.00	1	4,587	0.02%
2022/07/14	7	197.50	5	198.90	201.50	2	4,559	0.04%
2022/07/13	9.1	197.04	7	194.57	194.50	2.1	4,542	0.05%
2022/07/12	19	190.47	96	190.35	191.00	-77	4,551	-1.69%
2022/07/11	7	199.64	7	200.00	200.50	0	4,544	0.00%
2022/07/08	5	202.70	5	203.30	202.50	0	4,523	0.00%
2022/07/07	14	199.00	15	196.97	199.00	-1	4,484	-0.02%
2022/07/06	13	195.85	14	196.43	190.50	-1	4,453	-0.02%
2022/07/05	7.2	196.14	118	193.15	198.00	-110.8	4,428	-2.50%	大賣/鉅額交易
2022/07/04	6	199.75	12	196.71	198.00	-6	4,358	-0.14%
2022/07/01	4.2	197.19	17	200.06	192.50	-12.8	4,302	-0.30%
2022/06/30	7.5	213.15	107	211.72	209.00	-99.5	4,206	-2.37%	大賣/
2022/06/29	3	225.00	2.1	224.52	227.00	0.9	4,161	0.02%
2022/06/28	3	226.67	1	227.00	227.00	2	4,153	0.05%
2022/06/27	10	231.80	11	231.73	232.50	-1	4,141	-0.02%
2022/06/24	3	222.50	2	224.00	221.00	1	4,098	0.02%
2022/06/23	16	219.69	26	222.40	219.50	-10	4,074	-0.25%
2022/06/22	3.1	217.13	40	218.00	216.50	-36.9	4,037	-0.91%
2022/06/21	1	231.00	4.1	234.38	233.00	-3.1	3,991	-0.08%
2022/06/20	8	243.63	6	243.58	235.00	2	4,000	0.05%
2022/06/17	3	254.67	7	256.00	255.50	-4	3,966	-0.10%
2022/06/16	4	266.38	14	270.86	257.00	-10	3,957	-0.25%
2022/06/15	1	272.01	1	276.50	269.50	0	3,963	0.00%
2022/06/14	25	269.98	1.1	267.57	271.50	23.9	3,996	0.60%
2022/06/13	15.1	278.93	16.1	278.63	274.00	-1	4,007	-0.03%
2022/06/10	9.1	296.45	14.4	295.64	296.50	-5.3	4,041	-0.13%
2022/06/09	3	304.66	0	0.00	302.00	3	4,034	0.07%
2022/06/08	42.1	309.05	16	310.06	307.00	26.1	4,028	0.65%
2022/06/07	6	301.17	12.1	302.43	302.00	-6.1	3,963	-0.15%
2022/06/06	22.3	299.59	24.1	304.20	297.50	-1.8	3,947	-0.05%
2022/06/02	43.4	308.15	24	312.27	303.50	19.3	3,947	0.49%
2022/06/01	14	307.71	23	316.20	321.50	-9	3,855	-0.23%
2022/05/31	17	291.21	11.1	288.88	292.50	5.9	3,784	0.16%
2022/05/30	9.2	290.11	10	290.10	291.50	-0.8	3,790	-0.02%
2022/05/27	2	275.25	12.5	279.16	278.50	-10.5	3,785	-0.28%
2022/05/26	10.5	273.59	8.1	273.64	270.00	2.4	3,826	0.06%
2022/05/25	3	270.17	1	270.46	273.00	2	3,845	0.05%
2022/05/24	17.2	270.21	14.1	273.92	264.50	3.1	3,919	0.08%
2022/05/23	8.1	281.54	16	282.75	277.50	-7.9	3,885	-0.20%
2022/05/20	21.1	278.56	16	282.22	278.50	5.1	3,894	0.13%
2022/05/19	10	272.56	12.1	277.34	276.00	-2	3,797	-0.05%
2022/05/18	5.2	273.30	7	277.14	270.00	-1.8	3,717	-0.05%
2022/05/17	13	270.92	13	271.00	274.50	0	3,696	0.00%
2022/05/16	21	274.74	18	279.67	265.50	3	3,666	0.08%
2022/05/13	48	282.53	224	284.57	284.00	-176	3,560	-4.94%	大賣/鉅額交易
2022/05/12	200	282.20	19	277.13	283.00	181	3,363	5.38%	大買/鉅額交易
2022/05/11	3	255.81	1	250.00	257.50	2	3,242	0.06%
2022/05/10	3	240.33	2	240.50	250.00	1	3,270	0.03%
2022/05/09	0	0.00	4	237.88	241.00	-4	3,308	-0.12%
2022/05/06	10.1	244.52	9	243.61	244.00	1.1	3,311	0.03%
2022/05/05	6	264.58	2	270.00	261.00	4	3,316	0.12%
2022/05/04	1	259.97	1	256.50	256.00	0	3,295	0.00%
2022/05/03	5	264.70	5	264.40	264.50	0	3,295	0.00%
2022/04/29	15	252.33	2	254.00	251.00	13	3,295	0.39%
2022/04/28	11	241.50	17	245.15	247.00	-6	3,425	-0.18%
2022/04/27	5	233.08	31.5	233.53	242.00	-26.5	3,497	-0.76%
2022/04/26	14.1	250.45	18.1	248.20	247.50	-4	3,488	-0.11%
2022/04/25	5	252.20	33.1	252.42	251.50	-28.1	3,576	-0.79%
2022/04/22	10.1	268.00	0	0.00	268.00	10.1	3,585	0.28%
2022/04/21	7	280.99	2	277.75	279.00	5	3,597	0.14%
2022/04/20	7	276.21	1	275.50	277.50	6	3,613	0.17%
2022/04/19	16	275.41	0	0.00	270.50	16	3,630	0.44%
2022/04/18	3	274.17	8	272.69	274.50	-5	3,637	-0.14%
2022/04/15	11.2	269.94	14.3	269.25	265.00	-3.1	3,629	-0.09%
2022/04/14	6.2	286.83	3	285.67	281.50	3.2	3,629	0.09%
2022/04/13	1.3	290.10	4	289.13	289.00	-2.8	3,683	-0.07%
2022/04/12	4	284.14	4	287.13	285.00	0	3,685	0.00%
2022/04/11	10.3	292.60	7.1	299.07	285.50	3.2	3,670	0.09%
2022/04/08	4.1	307.86	4	306.75	307.50	0.1	3,647	0.00%
2022/04/07	11.3	310.76	2	313.25	306.00	9.3	3,643	0.26%
2022/04/06	6	319.25	12	317.67	319.00	-6	3,636	-0.16%
2022/04/01	2.3	312.17	10	317.50	321.00	-7.7	3,713	-0.21%
2022/03/31	11.2	317.85	1	318.00	315.00	10.2	3,702	0.28%
2022/03/30	7	323.71	27	326.13	322.50	-20	3,728	-0.54%
2022/03/29	1	324.98	24	323.25	319.50	-23	3,778	-0.61%
2022/03/28	1	317.00	0	0.00	319.50	1	3,812	0.03%
2022/03/25	0	0.00	25	334.54	330.00	-25	3,875	-0.65%
2022/03/24	0	0.00	25	332.58	335.00	-25	3,889	-0.64%
2022/03/23	24	344.29	13	342.88	335.00	11	3,921	0.28%
2022/03/22	28	338.64	3	340.17	335.50	25	3,911	0.64%
2022/03/21	14	337.50	2	334.25	334.00	12	3,934	0.31%
2022/03/18	5.1	323.14	21	325.43	331.50	-15.9	3,965	-0.40%
2022/03/17	11	334.32	12.2	335.66	335.00	-1.2	3,950	-0.03%
2022/03/16	21	315.24	18	314.86	315.00	3	3,908	0.08%
2022/03/15	59.5	310.26	136	312.85	304.00	-76.6	3,868	-1.98%	大賣/
2022/03/14	10.2	336.73	10.1	334.48	333.00	0.1	3,819	0.00%
2022/03/11	9	336.67	36.1	339.30	337.00	-27	3,851	-0.70%
2022/03/10	31.4	346.80	13.3	347.41	348.00	18.1	3,898	0.46%
2022/03/09	23.1	338.28	4	342.00	335.00	19.1	3,975	0.48%
2022/03/08	14.6	344.59	19.3	340.94	338.00	-4.7	3,974	-0.12%
2022/03/07	7.6	350.69	83.2	351.50	345.50	-75.7	3,956	-1.91%
2022/03/04	4	373.25	1	372.93	372.50	3	3,946	0.08%
2022/03/03	13.1	381.40	18	377.14	374.50	-5	4,001	-0.12%
2022/03/02	22.1	377.44	8	377.94	377.00	14.1	4,005	0.35%
2022/03/01	31.3	380.52	16.1	385.98	392.00	15.2	4,088	0.37%
2022/02/25	17.1	359.73	53.1	358.49	362.00	-36	4,024	-0.89%
2022/02/24	18.4	353.04	88.3	361.21	343.50	-69.8	4,005	-1.74%
2022/02/23	18.2	378.91	18	379.64	377.00	0.2	3,949	0.01%
2022/02/22	43.3	383.18	33	380.30	376.00	10.3	3,991	0.26%
2022/02/21	19	395.37	18	392.56	397.00	1	3,977	0.03%
2022/02/18	10.1	387.75	3	389.17	392.00	7.1	4,015	0.18%
2022/02/17	6.2	393.18	8	394.31	390.00	-1.8	4,078	-0.04%
2022/02/16	42	405.32	10.1	403.81	401.50	32	4,137	0.77%
2022/02/15	36.5	396.61	10.1	392.18	395.00	26.4	4,200	0.63%
2022/02/14	8.1	378.88	61.3	377.13	377.50	-53.3	4,226	-1.26%
2022/02/11	10.1	391.92	56.2	391.07	391.00	-46.1	4,311	-1.07%
2022/02/10	12.1	403.90	70	404.36	396.50	-57.9	4,501	-1.29%
2022/02/09	18	413.69	14	411.54	410.00	4	4,517	0.09%
2022/02/08	4	399.75	3	402.83	400.50	1	4,537	0.02%
2022/02/07	15.1	394.42	31	390.13	394.00	-15.9	4,614	-0.35%
2022/01/26	5.3	401.59	5	397.90	395.00	0.3	4,811	0.01%
2022/01/25	3.3	402.50	4	402.38	396.00	-0.7	4,972	-0.01%
2022/01/24	10.4	405.81	6.4	400.69	410.00	4	5,086	0.08%
2022/01/21	27.2	419.70	24	417.58	405.00	3.2	5,152	0.06%
2022/01/20	28.2	441.20	15.1	443.84	445.00	13.1	5,258	0.25%
2022/01/19	15	430.53	9	429.12	428.00	6	5,345	0.11%
2022/01/18	77.2	435.95	56.1	443.37	435.50	21.1	5,508	0.38%
2022/01/17	19.2	413.51	10	416.05	414.50	9.2	5,637	0.16%
2022/01/14	6	411.91	32	410.48	411.50	-26	5,954	-0.44%
2022/01/13	10.1	423.81	13	426.15	422.00	-2.9	6,140	-0.05%
2022/01/12	23.1	426.30	32	425.48	433.00	-8.9	6,196	-0.14%
2022/01/11	9.7	432.58	20.2	432.35	430.00	-10.5	6,247	-0.17%
2022/01/10	7.1	435.55	10	435.30	445.00	-2.9	6,396	-0.05%
2022/01/07	25.1	440.77	20	443.35	436.00	5.1	6,406	0.08%
2022/01/06	12.8	460.63	34.4	453.66	455.00	-21.6	6,392	-0.34%
2022/01/05	3.1	478.25	7.1	481.65	476.00	-4	6,362	-0.06%
2022/01/04	6.2	483.46	1	486.50	481.50	5.2	6,387	0.08%
2022/01/03	23.3	485.30	27	489.37	483.00	-3.7	6,446	-0.06%
2021/12/30	3.1	499.34	6	498.17	499.00	-2.9	6,486	-0.05%
2021/12/29	5.1	502.63	2	500.50	501.00	3.1	6,522	0.05%
2021/12/28	14	514.75	12	511.42	502.00	2	6,586	0.03%
2021/12/27	2.1	499.00	5	499.00	500.00	-2.9	6,527	-0.04%
2021/12/24	19	497.55	4.5	496.72	496.00	14.5	6,566	0.22%
2021/12/23	13	499.08	19.2	503.64	499.00	-6.2	6,585	-0.09%
2021/12/22	8.9	494.53	5	494.40	487.00	3.9	6,636	0.06%
2021/12/21	19.1	491.75	10	498.85	490.50	9.1	6,667	0.14%
2021/12/20	15.2	472.97	1	473.50	471.00	14.2	6,630	0.21%
2021/12/17	21.4	483.54	2	484.75	480.50	19.4	6,627	0.29%
2021/12/16	8	498.13	10	499.90	496.00	-2	6,603	-0.03%
2021/12/15	4	486.50	5	490.80	493.00	-1	6,624	-0.02%
2021/12/14	29.5	484.22	6.2	483.40	481.00	23.2	6,610	0.35%
2021/12/13	14	507.57	2	504.00	503.00	12	6,625	0.18%
2021/12/10	1	509.98	6	511.83	513.00	-5	6,655	-0.07%
2021/12/09	5.3	506.92	1.1	510.00	510.00	4.3	6,733	0.06%
2021/12/08	12.1	520.69	2	523.00	514.00	10.1	6,765	0.15%
2021/12/07	16.2	518.70	2	525.00	513.00	14.2	6,754	0.21%
2021/12/06	57.1	537.51	12.2	537.19	530.00	44.9	6,728	0.67%
2021/12/03	26.2	536.25	33.5	536.66	546.00	-7.3	6,669	-0.11%
2021/12/02	21.1	514.56	1	511.00	511.00	20.1	6,555	0.31%
2021/12/01	11	505.00	1.1	519.74	520.00	9.9	6,539	0.15%
2021/11/30	16.1	515.81	25.5	507.90	507.00	-9.4	6,554	-0.14%
2021/11/29	22.1	491.10	4	504.88	511.00	18.1	6,550	0.28%
2021/11/26	2.1	500.92	2.1	497.24	492.00	0.1	6,532	0.00%
2021/11/25	29.1	497.03	21.1	495.10	500.00	8.1	6,510	0.12%
2021/11/24	11.1	514.36	12	512.75	512.00	-0.9	6,396	-0.01%
2021/11/23	9	519.55	6	522.01	515.00	3	6,404	0.05%
2021/11/22	6.1	513.27	13.1	513.93	512.00	-6.9	6,408	-0.11%
2021/11/19	22	533.72	9	525.56	520.00	13	6,369	0.20%
2021/11/18	53.6	544.42	2.1	541.05	537.00	51.5	6,323	0.81%
2021/11/17	59	536.03	7	533.14	532.00	52	6,279	0.83%
2021/11/16	8.2	543.89	22	545.86	539.00	-13.8	6,234	-0.22%
2021/11/15	13	565.00	23.1	560.57	553.00	-10.1	6,192	-0.16%
2021/11/12	50.5	559.30	31.2	558.97	550.00	19.3	6,132	0.32%
2021/11/11	15	544.80	14.7	546.48	538.00	0.3	6,053	0.01%
2021/11/10	51.8	539.83	26	534.05	535.00	25.8	5,973	0.43%
2021/11/09	33.3	542.31	48.9	545.23	547.00	-15.7	5,878	-0.27%
2021/11/08	20	517.60	34.4	513.97	513.00	-14.3	5,742	-0.25%
2021/11/05	25.1	516.33	6.2	519.58	510.00	18.9	5,728	0.33%
2021/11/04	30.5	538.47	36.2	535.13	516.00	-5.7	5,737	-0.10%
2021/11/03	55.7	538.30	49.5	537.20	540.00	6.2	5,727	0.11%
2021/11/02	66.3	585.69	140.1	584.55	575.00	-73.8	5,537	-1.33%	大賣/
2021/11/01	61.1	581.03	65.6	580.70	591.00	-4.5	5,400	-0.08%
2021/10/29	30.2	539.49	58.1	536.83	538.00	-27.9	5,328	-0.52%
2021/10/28	92.5	547.00	63.4	547.90	544.00	29.1	5,205	0.56%
2021/10/27	82	513.66	34.6	519.08	532.00	47.4	4,986	0.95%
2021/10/26	30.3	499.48	36	495.78	484.50	-5.7	4,843	-0.12%
2021/10/25	45.1	500.93	38.1	502.35	504.00	7	4,700	0.15%
2021/10/22	70.3	460.26	82.1	465.53	485.00	-11.9	4,543	-0.26%
2021/10/21	59	433.33	44.8	443.70	445.50	14.2	4,271	0.33%
2021/10/20	50.9	397.41	26	401.46	405.00	24.9	4,118	0.60%
2021/10/19	19.1	388.11	11	387.95	391.50	8.1	4,153	0.20%
2021/10/18	42	388.57	24	384.62	377.50	18	4,151	0.43%
2021/10/06	9	759.00	5	763.02	750.00	4	4,104	0.10%
2021/10/05	5.5	735.18	4	741.00	736.00	1.5	4,111	0.04%
2021/10/04	16	744.69	13.1	761.42	707.00	2.9	4,085	0.07%
2021/10/01	14	749.35	32	740.88	745.00	-18	4,049	-0.44%
2021/09/30	10	759.25	11.2	757.87	766.00	-1.1	4,011	-0.03%
2021/09/29	12.3	746.85	29.1	777.03	733.00	-16.8	3,958	-0.42%
2021/09/28	6	795.00	19	794.85	804.00	-13	3,923	-0.33%
2021/09/27	21	783.38	24.1	783.01	791.00	-3.1	3,890	-0.08%
2021/09/24	33	773.96	8.1	764.63	754.00	24.9	3,817	0.65%
2021/09/23	32	763.78	15.1	766.88	761.00	17	3,792	0.45%
2021/09/22	32	751.06	4.1	740.59	737.00	28	3,759	0.74%
2021/09/17	39	745.10	11.1	735.63	758.00	27.9	3,732	0.75%
2021/09/16	12	702.02	15.1	709.21	718.00	-3.1	3,622	-0.09%
2021/09/15	9	686.00	6	687.17	692.00	3	3,558	0.08%
2021/09/14	9	686.11	12	688.50	679.00	-3	3,558	-0.08%
2021/09/13	5	674.00	3	674.67	672.00	2	3,550	0.06%
2021/09/10	15.1	691.66	11.2	695.23	686.00	3.9	3,551	0.11%
2021/09/09	11.1	672.78	9	669.44	680.00	2.1	3,528	0.06%
2021/09/08	11.5	675.02	29	676.92	671.00	-17.5	3,512	-0.50%
2021/09/07	14	669.65	16.1	669.58	663.00	-2.1	3,469	-0.06%
2021/09/06	31	672.48	27.3	674.53	687.00	3.7	3,473	0.11%
2021/09/03	24	643.42	19.4	648.67	676.00	4.6	3,424	0.14%
2021/09/02	11.1	623.62	6	624.33	615.00	5.1	3,410	0.15%
2021/09/01	3	632.63	10	634.70	632.00	-7	3,427	-0.20%
2021/08/31	4	613.00	3	612.67	612.00	1	3,422	0.03%
2021/08/30	5	613.61	33	613.64	604.00	-28	3,431	-0.82%
2021/08/27	6	611.53	11	614.18	610.00	-5	3,449	-0.14%
2021/08/26	42	629.29	70	631.73	620.00	-28	3,461	-0.81%
2021/08/25	39	619.26	14.6	605.75	624.00	24.4	3,425	0.71%
2021/08/24	23.1	603.44	11	601.82	606.00	12.1	3,396	0.35%
2021/08/23	40.1	616.80	15	615.07	617.00	25.1	3,386	0.74%
2021/08/20	49.1	590.96	14.3	593.01	586.00	34.8	3,370	1.03%
2021/08/19	20.6	604.95	12	596.42	581.00	8.6	3,359	0.26%
2021/08/18	41	605.44	15.1	606.55	632.00	25.9	3,387	0.76%
2021/08/17	11.4	604.36	6	604.33	585.00	5.4	3,426	0.16%
2021/08/16	19.1	612.27	30	609.83	608.00	-11	3,472	-0.32%
2021/08/13	15.1	644.47	4	638.75	634.00	11.1	3,523	0.32%
2021/08/12	2	671.09	15	673.80	664.00	-13	3,550	-0.37%
2021/08/11	9.2	667.80	52	686.05	653.00	-42.8	3,633	-1.18%
2021/08/10	18	715.54	4	708.00	700.00	14	3,653	0.38%
2021/08/09	15	743.20	8.2	748.44	719.00	6.8	3,692	0.18%
2021/08/06	7	754.70	4	747.75	740.00	3	3,707	0.08%
2021/08/05	12.2	740.39	8	738.13	756.00	4.2	3,775	0.11%
2021/08/04	47.3	763.42	21	761.91	743.00	26.3	3,898	0.68%
2021/08/03	24	779.71	29.2	783.74	794.00	-5.2	3,848	-0.13%
2021/08/02	22.1	768.56	28.2	768.84	778.00	-6.1	3,836	-0.16%
2021/07/30	24.2	732.74	23	737.75	730.00	1.2	3,795	0.03%
2021/07/29	27	682.44	8.1	686.48	715.00	18.9	3,754	0.50%
2021/07/28	25.2	669.11	31	670.90	650.00	-5.8	3,760	-0.16%
2021/07/27	30.1	735.94	9	725.22	709.00	21.1	3,771	0.56%
2021/07/26	24.1	721.35	7.2	722.19	715.00	16.9	3,744	0.45%
2021/07/23	4	716.50	8	715.63	713.00	-4	3,842	-0.10%
2021/07/22	11.1	726.83	4.1	730.32	723.00	7	3,839	0.18%
2021/07/21	37	731.57	18	733.39	716.00	19	3,835	0.50%
2021/07/20	35.1	723.92	76.2	742.26	708.00	-41.1	3,804	-1.08%
2021/07/19	73.2	774.32	55	777.75	773.00	18.2	3,759	0.48%
2021/07/16	52	774.21	34.3	778.10	754.00	17.7	3,760	0.47%
2021/07/15	78.4	756.46	61.3	750.90	768.00	17.1	3,722	0.46%
2021/07/14	31	725.64	49	714.10	740.00	-18	3,656	-0.49%
2021/07/13	55.1	731.91	25.2	728.84	739.00	29.9	3,640	0.82%
2021/07/12	24.1	654.22	13.1	645.59	672.00	11	3,544	0.31%
2021/07/09	19	612.37	60	610.85	611.00	-41	3,524	-1.16%
2021/07/08	5	631.60	2	636.00	630.00	3	3,561	0.08%
2021/07/07	4.1	636.83	2	646.00	631.00	2.1	3,607	0.06%
2021/07/06	9	662.44	12	645.08	640.00	-3	3,691	-0.08%
2021/07/05	33	653.12	4	658.75	660.00	29	3,765	0.77%
2021/07/02	3	624.33	1	627.00	632.00	2	3,784	0.05%
2021/07/01	7	630.86	1.1	635.82	616.00	5.9	3,814	0.15%
2021/06/30	15	632.87	5	631.00	634.00	10	3,902	0.26%
2021/06/29	31	635.65	7	632.57	624.00	24	3,955	0.61%
2021/06/28	2	619.00	62	603.95	639.00	-60	4,023	-1.49%
2021/06/25	12	620.75	12	625.33	620.00	0	4,110	0.00%
2021/06/24	3.2	644.38	3	632.33	632.00	0.2	4,301	0.00%
2021/06/23	9	639.78	6	640.83	639.00	3	4,489	0.07%
2021/06/22	1	644.00	7	629.71	621.00	-6	4,534	-0.13%
2021/06/21	5	657.80	3	662.00	651.00	2	4,574	0.04%
2021/06/18	6	681.33	6	690.67	671.00	0	4,639	0.00%
2021/06/17	6.1	672.35	1	663.14	675.00	5	4,711	0.11%
2021/06/16	10	678.10	9	678.55	668.00	1	4,814	0.02%
2021/06/15	13	685.69	13	686.32	694.00	0	4,953	0.00%
2021/06/11	6.1	669.21	11	668.64	658.00	-4.9	5,107	-0.10%
2021/06/10	14	665.00	16	665.00	663.00	-2	5,129	-0.04%
2021/06/09	17	659.93	9	662.89	650.00	8	5,196	0.15%
2021/06/08	22	680.95	43	682.70	670.00	-21	5,289	-0.40%
2021/06/07	3.1	684.03	25	690.52	695.00	-21.9	5,344	-0.41%
2021/06/04	26	696.77	10	700.70	691.00	16	5,394	0.30%
2021/06/03	6	705.17	15	700.87	720.00	-9	5,445	-0.17%
2021/06/02	20	700.30	31	704.41	693.00	-11	5,515	-0.20%
2021/06/01	26	718.88	25	719.56	713.00	1	5,559	0.02%
2021/05/31	29.2	721.03	25.1	727.92	716.00	4.2	5,591	0.07%
2021/05/28	5	699.00	1.1	702.10	695.00	4	5,615	0.07%
2021/05/27	12.1	690.77	5	692.20	698.00	7.1	5,669	0.12%
2021/05/26	10	700.20	9	696.89	696.00	1	5,707	0.02%
2021/05/25	10	669.50	10	676.40	690.00	0	5,688	0.00%
2021/05/24	2	616.00	2.3	613.37	634.00	-0.3	5,642	0.00%
2021/05/21	21	602.76	4	611.00	603.00	17	5,628	0.30%
2021/05/20	14	578.64	19	569.37	588.00	-5	5,626	-0.09%
2021/05/19	16	574.19	17	567.41	575.00	-1	5,660	-0.02%
2021/05/18	12	566.25	16.1	541.98	569.00	-4.1	5,717	-0.07%
2021/05/17	17.1	544.11	61	527.05	518.00	-43.9	5,778	-0.76%
2021/05/14	12.3	599.08	14	605.21	573.00	-1.8	5,769	-0.03%
2021/05/13	22	613.86	12	615.67	592.00	10	5,787	0.17%
2021/05/12	16	603.88	16	606.31	626.00	0	5,816	0.00%
2021/05/11	15	630.07	4	640.00	600.00	11	5,804	0.19%
2021/05/10	16	656.25	6	657.50	664.00	10	5,907	0.17%
2021/05/07	22	637.55	13	637.54	656.00	9	6,009	0.15%
2021/05/06	27	617.33	7	606.43	609.00	20	6,149	0.33%
2021/05/05	1	613.00	33	621.00	614.00	-32	6,228	-0.51%
2021/05/04	17	650.76	5.6	655.71	639.00	11.4	6,308	0.18%
2021/05/03	11.2	730.13	28	707.39	699.00	-16.8	6,363	-0.26%
2021/04/29	25	793.64	20.1	801.51	776.00	4.9	6,483	0.08%
2021/04/28	11	752.64	6	751.00	752.00	5	6,534	0.08%
2021/04/27	17	752.53	5	738.20	743.00	12	6,618	0.18%
2021/04/26	2	744.00	5.1	755.59	735.00	-3.1	6,656	-0.05%
2021/04/23	9	736.89	7	733.43	747.00	2	6,723	0.03%
2021/04/22	16	742.81	21	751.76	726.00	-5	6,844	-0.07%
2021/04/21	24	718.83	8	712.38	725.00	16	6,931	0.23%
2021/04/20	10.2	715.76	14	718.07	715.00	-3.9	6,989	-0.06%
2021/04/19	9	717.67	44	708.43	721.00	-35	7,033	-0.50%
2021/04/16	19.1	758.22	4	731.50	731.00	15.1	7,048	0.21%
2021/04/15	4	759.75	1	750.00	750.00	3	7,108	0.04%
2021/04/14	12.5	736.80	30.1	737.25	756.00	-17.6	7,234	-0.24%
2021/04/13	13.1	778.16	7	762.43	736.00	6.1	7,384	0.08%
2021/04/12	8.1	779.95	27	757.00	750.00	-19	7,378	-0.26%
2021/04/09	20.1	830.30	39	822.02	792.00	-18.9	7,328	-0.26%
2021/04/08	13	876.69	18	877.06	880.00	-5	7,242	-0.07%
2021/04/07	10.4	879.40	7	883.43	872.00	3.4	7,215	0.05%
2021/04/06	21	901.62	17	905.06	886.00	4	7,193	0.06%
2021/04/01	19	880.89	11	882.27	879.00	8	7,169	0.11%
2021/03/31	24.4	879.67	24	876.54	870.00	0.4	7,138	0.01%
2021/03/30	27	909.81	19	910.32	905.00	8	7,063	0.11%
2021/03/29	39	876.72	48.1	878.47	889.00	-9.1	6,964	-0.13%
2021/03/26	15.1	837.72	37.1	850.82	872.00	-22	6,769	-0.32%
2021/03/25	23.3	784.75	14	787.57	793.00	9.3	6,581	0.14%
2021/03/24	10	771.50	13	772.31	777.00	-3	6,527	-0.05%
2021/03/23	24	775.17	19	775.42	774.00	5	6,484	0.08%
2021/03/22	17.1	781.99	13	779.15	766.00	4.1	6,448	0.06%
2021/03/19	39.3	783.18	23	784.04	780.00	16.3	6,378	0.26%
2021/03/18	28	849.00	18.5	838.38	818.00	9.5	6,278	0.15%
2021/03/17	21	808.52	44.2	833.57	847.00	-23.2	6,144	-0.38%
2021/03/16	15	781.27	16	775.44	770.00	-1	5,955	-0.02%
2021/03/15	14.2	790.65	12.1	792.97	778.00	2.1	5,936	0.03%
2021/03/12	7.3	771.34	12	775.83	781.00	-4.7	5,865	-0.08%
2021/03/11	4	683.50	10	718.40	743.00	-6	5,754	-0.10%
2021/03/10	8	685.13	11	685.82	676.00	-3	5,705	-0.05%
2021/03/09	6.1	658.84	15.2	662.13	673.00	-9.1	5,667	-0.16%
2021/03/08	22	665.23	16	674.38	654.00	6	5,646	0.11%
2021/03/05	14	638.93	8	638.75	653.00	6	5,621	0.11%
2021/03/04	12	638.50	17	640.59	636.00	-5	5,672	-0.09%
2021/03/03	9	640.89	6	643.00	648.00	3	5,672	0.05%
2021/03/02	36	685.19	3	688.58	646.00	33	5,630	0.59%
2021/02/26	16	674.00	47	673.26	662.00	-31	5,618	-0.55%
2021/02/25	7	719.43	5	738.00	704.00	2	5,615	0.04%
2021/02/24	22	726.16	11	716.73	707.00	11	5,727	0.19%
2021/02/23	20.1	746.15	8	747.38	742.00	12.1	5,844	0.21%
2021/02/22	16	770.19	13	773.15	760.00	3	5,942	0.05%
2021/02/19	7	752.86	24	755.63	750.00	-17	5,908	-0.29%
2021/02/18	23	772.74	20	778.80	770.00	3	5,889	0.05%
2021/02/17	2	723.50	12	734.42	747.00	-10	5,819	-0.17%
2021/02/05	11	690.64	8.1	696.86	686.00	2.9	5,745	0.05%
2021/02/04	25	694.20	13	693.69	694.00	12	5,759	0.21%
2021/02/03	13.1	691.40	11.1	700.63	694.00	2	5,733	0.03%
2021/02/02	13.1	688.55	21	697.43	698.00	-7.9	5,688	-0.14%
2021/02/01	15	666.40	6	663.00	658.00	9	5,639	0.16%
2021/01/29	27	694.81	25	689.16	669.00	2	5,574	0.04%
2021/01/28	47	709.21	24	723.79	681.00	23	5,451	0.42%
2021/01/27	11	674.65	7	701.57	724.00	4	5,249	0.08%
2021/01/26	8	681.13	5	701.00	659.00	3	5,115	0.06%
2021/01/25	16.2	724.24	14	733.13	703.00	2.2	4,995	0.04%
2021/01/22	20.1	725.59	27	726.00	750.00	-6.9	4,872	-0.14%
2021/01/21	12	647.55	30.1	643.78	682.00	-18	4,712	-0.38%
2021/01/20	8.1	607.95	10	611.20	620.00	-1.9	4,559	-0.04%
2021/01/19	18	629.22	14	629.21	625.00	4	4,498	0.09%
2021/01/18	17	621.53	5	618.40	629.00	12	4,433	0.27%
2021/01/15	20	629.76	15.1	630.55	612.00	4.9	4,334	0.11%
2021/01/14	10.2	621.82	14	618.79	638.00	-3.8	4,174	-0.09%
2021/01/13	8	565.88	5	571.80	583.00	3	4,006	0.07%
2021/01/12	18	535.33	31	534.03	530.00	-13	3,913	-0.33%
2021/01/11	19	525.37	11	519.73	530.00	8	3,853	0.21%
2021/01/08	7	498.21	6	506.33	497.50	1	3,790	0.03%
2021/01/07	25	490.14	15	480.93	495.00	10	3,705	0.27%
2021/01/06	28	469.25	22.2	469.16	479.50	5.8	3,575	0.16%
2021/01/05	21	437.79	11	430.18	437.00	10	3,391	0.29%
2021/01/04	1	441.00	1	432.00	432.00	0	3,375	0.00%
2020/12/30	7	427.57	2	426.26	432.00	5	3,403	0.15%
2020/12/29	11	420.55	1	424.00	424.00	10	3,400	0.29%
2020/12/28	8	428.88	6	427.75	427.50	2	3,397	0.06%
2020/12/25	4	402.38	12	400.08	405.00	-8	3,351	-0.24%
2020/12/24	7	392.50	0	0.00	393.00	7	3,351	0.21%
2020/12/23	1	395.00	7.2	391.10	399.50	-6.2	3,389	-0.18%
2020/12/22	7	387.79	0	0.00	379.50	7	3,453	0.20%
2020/12/21	0	0.00	1	386.00	390.50	-1	3,498	-0.03%
2020/12/18	4	403.25	4	407.25	390.50	0	3,574	0.00%
2020/12/17	8	401.81	7	403.07	397.50	1	3,627	0.03%
2020/12/16	2	407.25	2	408.50	407.50	0	3,731	0.00%
2020/12/15	27	393.09	32	390.83	389.50	-5	3,794	-0.13%
2020/12/14	1	397.50	5	399.80	397.50	-4	3,829	-0.10%
2020/12/11	8	412.44	5	418.20	409.00	3	3,941	0.08%
2020/12/10	1	417.00	1	421.00	420.00	0	3,969	0.00%
2020/12/09	6	428.08	6.2	435.56	425.00	-0.2	4,058	0.00%
2020/12/08	35	423.67	6	423.25	430.00	29	4,043	0.72%
2020/12/07	11.1	415.18	2	413.00	413.50	9.1	4,044	0.22%
2020/12/04	4	411.25	3	409.17	408.00	1	4,049	0.02%
2020/12/03	6	422.00	3	419.17	416.00	3	4,058	0.07%
2020/12/02	3.1	422.55	7	423.29	429.00	-4	4,060	-0.10%
2020/12/01	12.1	439.68	8	439.56	426.00	4.1	4,052	0.10%
2020/11/30	10.1	448.18	9	451.50	456.00	1.1	4,005	0.03%
2020/11/27	4	421.75	4	432.38	436.00	0	3,909	0.00%
2020/11/26	9	418.22	6	412.67	423.50	3	3,889	0.08%
2020/11/25	11	419.95	16.2	414.61	412.00	-5.2	3,879	-0.13%
2020/11/24	8	434.19	9.3	429.38	423.00	-1.3	3,898	-0.03%
2020/11/23	26	439.61	22	441.34	430.50	4	3,863	0.10%
2020/11/20	26.1	414.51	25.2	420.35	430.00	0.9	3,732	0.02%
2020/11/19	36	381.94	23	390.37	392.50	13	3,611	0.36%
2020/11/18	3	360.33	3	368.67	370.50	0	3,550	0.00%
2020/11/17	15.1	364.66	4	366.50	358.00	11.1	3,563	0.31%
2020/11/16	15.2	366.80	15	370.57	371.50	0.2	3,583	0.01%
2020/11/13	5	342.70	11	345.95	356.50	-6	3,617	-0.17%
2020/11/12	22	356.05	16	352.34	345.00	6	3,616	0.17%
2020/11/11	6	344.42	6.1	344.03	340.50	-0.1	3,598	0.00%
2020/11/10	10.1	344.20	2	349.50	331.50	8.1	3,596	0.23%
2020/11/09	8	343.06	20	351.80	358.50	-12	3,548	-0.34%
2020/11/06	20	329.25	13	333.77	326.00	7	3,483	0.20%
2020/11/05	5	315.00	2	315.50	315.00	3	3,456	0.09%
2020/11/03	21	303.43	2	303.25	303.50	19	3,479	0.55%
2020/10/30	3	304.00	1	304.50	301.00	2	3,570	0.06%
2020/10/29	10	304.85	5	299.20	310.50	5	3,620	0.14%
2020/10/28	3	309.00	3	307.33	304.00	0	3,671	0.00%
2020/10/27	9	302.56	9	296.06	314.50	0	3,754	0.00%
2020/10/26	1	312.00	50	308.27	303.00	-49	3,855	-1.27%
2020/10/22	5	313.40	3	310.33	312.00	2	3,971	0.05%
2020/10/21	4	317.13	6	317.08	315.50	-2	4,024	-0.05%
2020/10/19	0	0.00	20	308.80	317.50	-20	4,122	-0.49%
2020/10/16	7	312.29	24	311.54	310.00	-17	4,180	-0.41%
2020/10/15	1	323.00	16	320.13	323.00	-15	4,264	-0.35%
2020/10/14	7	326.86	1	324.00	324.00	6	4,365	0.14%
2020/10/13	0	0.00	1	328.00	330.00	-1	4,424	-0.02%
2020/10/12	1	328.00	0	0.00	331.00	1	4,528	0.02%
2020/10/08	7	343.29	6	352.83	337.50	1	4,608	0.02%
2020/10/07	1	341.00	3	340.50	341.00	-2	4,665	-0.04%
2020/10/06	0	0.00	1	342.00	332.00	-1	4,726	-0.02%
2020/10/05	2	334.00	2	331.75	335.00	0	4,736	0.00%
2020/09/30	3	319.17	20	321.75	329.00	-17	4,711	-0.36%
2020/09/29	1	325.50	2	329.50	321.50	-1	4,685	-0.02%
2020/09/28	4	330.63	3	333.67	327.00	1	4,649	0.02%
2020/09/25	5	335.40	29.3	326.00	333.50	-24.3	4,594	-0.53%
2020/09/24	6	343.83	4	346.38	342.00	2	4,515	0.04%
2020/09/23	5	368.70	7	368.64	360.00	-2	4,459	-0.04%
2020/09/22	17	365.44	0	0.00	357.00	17	4,378	0.39%
2020/09/21	6	385.50	12	390.88	385.00	-6	4,312	-0.14%
2020/09/18	24.5	373.84	16	369.41	375.00	8.5	4,200	0.20%
2020/09/17	6	357.75	6	354.83	354.50	0	4,108	0.00%
2020/09/16	26	355.42	24	359.33	354.00	2	4,166	0.05%
2020/09/15	8	344.94	1	351.00	342.50	7	4,139	0.17%
2020/09/14	10	346.90	9.1	353.03	352.00	1	4,083	0.02%
2020/09/11	13	319.04	2	319.00	326.00	11	3,975	0.28%
2020/09/10	34	324.93	3	315.50	315.00	31	3,934	0.79%
2020/09/09	2	309.00	1	325.00	325.00	1	3,892	0.03%
2020/09/08	4	322.63	5	319.10	317.00	-1	3,867	-0.03%
2020/09/07	4	321.38	6	325.92	312.00	-2	3,822	-0.05%
2020/09/04	8	323.69	18	310.89	323.50	-10	3,791	-0.26%
2020/09/03	1	317.50	1	316.50	316.00	0	3,744	0.00%
2020/09/02	1	319.00	2	321.50	314.00	-1	3,715	-0.03%
2020/09/01	1	323.50	5	317.20	320.00	-4	3,701	-0.11%
2020/08/31	5	317.30	4	318.00	316.00	1	3,770	0.03%
2020/08/28	14.3	315.98	15	313.50	324.50	-0.7	3,975	-0.02%
2020/08/27	6	314.17	4	316.25	308.00	2	4,101	0.05%
2020/08/26	5	321.80	5.2	324.52	321.50	-0.2	4,095	0.00%
2020/08/25	9	327.56	8.2	327.10	329.50	0.8	4,121	0.02%
2020/08/24	5.4	340.33	4	340.25	336.00	1.4	4,121	0.03%
2020/08/21	9	308.67	10	316.85	326.00	-1	4,064	-0.02%
2020/08/20	25.1	306.36	18	318.67	296.50	7.1	4,046	0.17%
2020/08/19	44	329.13	24	326.06	327.50	20	3,998	0.50%
2020/08/18	2	332.75	11	332.91	332.00	-9	3,930	-0.23%
2020/08/17	8	378.69	30	369.60	368.50	-22	3,923	-0.56%
2020/08/14	1	381.00	17	373.82	396.00	-16	3,926	-0.41%
2020/08/13	22	394.73	32	392.31	390.00	-10	3,901	-0.26%
2020/08/12	4	392.25	5	392.00	385.50	-1	3,925	-0.03%
2020/08/11	23	401.57	6	398.25	392.00	17	3,918	0.43%
2020/08/10	3	449.33	4	435.38	436.50	-1	3,890	-0.03%
2020/08/07	6	462.00	16	450.06	442.50	-10	3,908	-0.26%
2020/08/06	18	470.19	19	478.11	452.50	-1	3,889	-0.03%
2020/08/05	2	441.25	67	448.96	451.00	-65	3,848	-1.69%
2020/08/04	4	442.75	3	441.00	436.50	1	3,860	0.03%
2020/08/03	8	437.06	3	444.67	434.00	5	3,870	0.13%
2020/07/31	20	448.43	19	448.39	444.50	1	3,846	0.03%
2020/07/30	21	436.62	40.3	439.34	436.50	-19.3	3,767	-0.51%
2020/07/29	6	382.17	6	384.42	410.50	0	3,650	0.00%
2020/07/28	36	391.72	26	394.90	373.50	10	3,960	0.25%
2020/07/27	16	404.09	31	406.32	409.00	-15	4,160	-0.36%
2020/07/24	7	404.64	13	400.42	405.00	-6	4,314	-0.14%
2020/07/23	7	427.21	8	425.44	421.50	-1	4,535	-0.02%
2020/07/22	8	422.75	10	420.25	426.50	-2	4,728	-0.04%
2020/07/21	15	404.73	28	407.48	409.00	-13	4,850	-0.27%
2020/07/20	31.3	369.98	22	370.93	383.00	9.3	4,981	0.19%
2020/07/17	19	390.84	12	395.63	372.50	7	5,000	0.14%
2020/07/16	37	394.74	34	389.50	413.50	3	4,993	0.06%
2020/07/15	36	420.15	22	420.36	394.50	14	4,923	0.28%
2020/07/14	30	482.25	27	480.85	436.50	3	4,931	0.06%
2020/07/13	25	453.34	19	406.95	485.00	6	4,890	0.12%
2020/07/10	2	446.00	4	443.63	441.00	-2	4,899	-0.04%
2020/07/08	6	481.67	6	466.00	490.00	0	5,021	0.00%
2020/07/07	11	495.00	0	0.00	495.00	11	5,062	0.22%
2020/07/06	0	0.00	1	545.00	550.00	-1	5,140	-0.02%
2020/07/03	4	498.75	24	506.33	507.00	-20	5,240	-0.38%
2020/07/02	0	0.00	2	435.00	462.00	-2	5,296	-0.04%
2020/07/01	9	429.39	11	406.86	420.00	-2	5,353	-0.04%
2020/06/30	21	404.50	1	404.50	404.50	20	5,367	0.37%
2020/06/29	4	450.50	6	452.08	449.00	-2	5,387	-0.04%
2020/06/24	6	484.17	2	494.25	498.50	4	5,415	0.07%
2020/06/23	22	445.93	17	444.94	453.50	5	5,529	0.09%
2020/06/22	20	395.53	13	400.88	412.50	7	5,502	0.13%
2020/06/19	2	345.00	1	375.00	375.00	1	5,484	0.02%
2020/06/18	0	0.00	3	338.00	341.00	-3	5,510	-0.05%
2020/06/15	1	308.50	1	317.00	303.00	0	5,644	0.00%
2020/06/12	1	282.00	0	0.00	298.00	1	5,710	0.02%
2020/06/11	1	275.50	1	275.50	280.00	0	5,791	0.00%
2020/06/09	3	283.00	0	0.00	284.00	3	5,953	0.05%
2020/06/08	2	281.50	21	272.05	283.00	-19	6,057	-0.31%
2020/06/05	10	274.05	10	277.00	271.50	0	6,129	0.00%
2020/06/04	18	287.03	8	287.75	286.50	10	6,105	0.16%
2020/06/03	6	268.08	32	262.38	273.50	-26	5,949	-0.44%
2020/06/02	2	247.50	22	243.00	249.00	-20	5,800	-0.34%
2020/06/01	41	217.28	31	216.98	226.50	10	5,834	0.17%
2020/05/29	11	211.05	3	210.00	206.00	8	5,830	0.14%
2020/05/28	28	207.75	0	0.00	215.00	28	5,847	0.48%
2020/05/27	3	209.17	3	209.00	205.50	0	5,907	0.00%
2020/05/26	2	209.75	0	0.00	207.00	2	5,975	0.03%
2020/05/25	8	212.56	9	212.00	214.00	-1	6,207	-0.02%
2020/05/22	8	214.75	10	213.70	207.00	-2	6,265	-0.03%
2020/05/21	7	214.86	9	212.50	215.00	-2	6,264	-0.03%
2020/05/20	6	220.17	5	219.40	216.50	1	6,313	0.02%
2020/05/19	20	224.25	11	223.73	216.00	9	6,431	0.14%
2020/05/18	5	234.30	1	232.50	223.00	4	6,386	0.06%
2020/05/15	3	231.00	0	0.00	238.00	3	6,413	0.05%
2020/05/14	2	229.50	2	232.50	226.00	0	6,430	0.00%
2020/05/13	0	0.00	7	214.86	219.50	-7	6,444	-0.11%
2020/05/12	7	206.43	57	207.28	212.00	-50	6,472	-0.77%
2020/05/11	6	200.33	5	197.29	207.50	1	6,477	0.01%
2020/05/08	26	223.73	15	199.60	197.00	11	6,490	0.17%
2020/05/07	0	0.00	1	205.00	218.50	-1	6,493	-0.02%
2020/05/06	16	199.22	5	199.20	199.00	11	6,513	0.17%
2020/05/05	7	193.93	5	194.60	194.00	2	6,543	0.03%
2020/05/04	66	201.03	69	201.87	195.00	-3	6,577	-0.05%
2020/04/30	92	185.33	89	190.39	195.00	3	6,222	0.05%
2020/04/29	48	173.52	75	171.02	177.50	-27	6,001	-0.45%
2020/04/28	82	165.64	73	165.34	167.50	9	5,858	0.15%
2020/04/27	11	149.41	11	150.91	159.50	0	5,622	0.00%
2020/04/24	114	142.02	15	143.63	145.00	99	5,461	1.81%	大買/
2020/04/23	2	130.25	13	133.69	134.00	-11	5,351	-0.21%
2020/04/22	12	128.67	6	124.83	129.50	6	5,160	0.12%
2020/04/21	29	118.62	17	119.03	118.00	12	5,121	0.23%
2020/04/20	1	123.00	0	0.00	124.00	1	5,082	0.02%
2020/04/17	35	123.86	4	124.13	126.00	31	5,033	0.62%
2020/04/16	12	121.50	3	121.17	121.50	9	4,954	0.18%
2020/04/15	17	116.97	10	119.53	116.00	7	4,911	0.14%
2020/04/14	0	0.00	9	109.44	114.00	-9	4,824	-0.19%
2020/04/13	51	103.70	9	104.17	104.00	42	4,782	0.88%
2020/04/10	0	0.00	2	101.00	97.70	-2	4,690	-0.04%
2020/04/09	1	98.00	6	102.33	97.50	-5	4,661	-0.11%
2020/04/08	75	97.57	0	0.00	101.50	75	4,632	1.62%
2020/04/07	4	94.70	0	0.00	92.60	4	4,535	0.09%
2020/04/06	2	92.70	0	0.00	93.00	2	4,479	0.04%
2020/03/31	23	87.36	0	0.00	87.50	23	4,429	0.52%
2020/03/30	0	0.00	1	84.00	86.20	-1	4,410	-0.02%
2020/03/27	11	97.76	15	95.00	87.50	-4	4,383	-0.09%
2020/03/26	16	93.34	2	91.50	95.50	14	4,267	0.33%
2020/03/25	10	88.18	3	89.50	87.00	7	4,228	0.17%
2020/03/24	3	85.60	2	85.80	85.80	1	4,153	0.02%
2020/03/20	0	0.00	4	78.30	81.60	-4	4,129	-0.10%
2020/03/19	3	77.40	0	0.00	74.20	3	4,055	0.07%
2020/03/18	1	86.60	3	86.57	82.40	-2	4,028	-0.05%
2020/03/17	1	89.00	0	0.00	83.10	1	3,969	0.03%
2020/03/16	21	99.62	1	100.50	90.10	20	3,909	0.51%
2020/03/13	3	96.80	2	100.00	98.20	1	3,824	0.03%
2020/03/12	6	109.58	102	108.82	107.00	-96	3,756	-2.56%	大賣/
2020/03/11	7	125.21	6	120.00	118.00	1	3,677	0.03%
2020/03/10	30	127.77	9	125.83	131.00	21	3,706	0.57%
2020/03/09	0	0.00	39	123.32	124.50	-39	3,694	-1.06%
2020/03/06	38	136.01	25	137.40	136.00	13	3,655	0.36%
2020/03/05	8	134.69	13	136.42	135.00	-5	3,624	-0.14%
2020/03/04	16	127.56	16	125.00	126.50	0	3,567	0.00%
2020/03/03	51	133.75	11	132.36	133.00	40	3,506	1.14%
2020/03/02	38	127.87	8	126.50	128.00	30	3,423	0.88%
2020/02/27	23	133.41	32	134.13	126.50	-9	3,322	-0.27%
2020/02/26	12	138.25	72	137.33	137.50	-60	3,207	-1.87%
2020/02/25	0	0.00	8	128.13	138.00	-8	2,929	-0.27%
2020/02/24	4	123.63	0	0.00	125.50	4	2,808	0.14%
2020/02/21	51	127.49	42	126.06	126.50	9	2,754	0.33%
2020/02/20	8	121.44	14	120.00	123.00	-6	2,624	-0.23%
2020/02/19	5	117.00	0	0.00	116.00	5	2,460	0.20%
2020/02/18	1	117.50	1	119.00	115.00	0	2,434	0.00%
2020/02/17	30	115.17	0	0.00	115.50	30	2,364	1.27%
2020/02/14	64	108.09	5	107.50	115.50	59	2,307	2.56%
2020/02/13	12	105.38	2	107.00	105.50	10	2,239	0.45%
2020/02/12	0	0.00	1	105.50	104.00	-1	2,185	-0.05%
2020/02/11	5	102.00	140	101.36	103.00	-135	2,146	-6.29%	大賣/鉅額交易
2020/02/10	10	101.80	5	101.50	100.50	5	2,069	0.24%
2020/02/07	0	0.00	15	116.00	111.50	-15	1,983	-0.76%
2020/02/06	2	119.50	3	120.00	123.50	-1	1,907	-0.05%
2020/02/05	29	114.91	3	117.83	118.50	26	1,842	1.41%
2020/02/04	5	110.40	0	0.00	111.50	5	1,758	0.28%
2020/02/03	7	108.14	0	0.00	111.50	7	1,721	0.41%
2020/01/31	44	106.84	11	108.73	109.00	33	1,672	1.97%
2020/01/30	11	110.73	2	113.50	110.00	9	1,596	0.56%
2020/01/20	27	121.63	2	119.50	122.00	25	1,545	1.62%
2020/01/17	10	116.15	4	116.00	118.50	6	1,446	0.41%
2020/01/16	1	107.00	4	102.75	108.00	-3	1,328	-0.23%
2020/01/15	17	99.53	16	100.64	98.50	1	1,270	0.08%
2020/01/14	0	0.00	1	94.80	98.70	-1	1,158	-0.09%
2020/01/13	1	89.10	0	0.00	89.80	1	1,103	0.09%
2020/01/10	38	88.86	10	89.56	89.00	28	1,090	2.57%
2020/01/09	9	91.09	7	88.00	92.00	2	1,044	0.19%
2020/01/08	21	87.24	1	87.70	87.00	20	1,002	2.00%
2020/01/07	6	86.42	1	87.30	89.00	5	981	0.51%
2020/01/06	1	86.50	4	86.18	86.40	-3	954	-0.31%
2020/01/03	5	86.00	0	0.00	85.80	5	942	0.53%
2020/01/02	4	90.05	4	88.65	87.80	0	918	0.00%
2019/12/27	2	89.40	2	90.30	86.70	0	837	0.00%
2019/12/26	10	87.00	10	86.71	87.00	0	807	0.00%
2019/12/24	1	86.50	1	84.70	87.90	0	770	0.00%
2019/12/23	5	83.50	5	84.54	82.00	0	747	0.00%
2019/12/20	5	82.04	5	84.40	83.70	0	729	0.00%
2019/12/18	1	90.20	0	0.00	89.90	1	684	0.15%
2019/12/13	1	83.00	2	82.80	82.90	-1	617	-0.16%
2019/12/12	2	87.20	0	85.00	85.40	2	602	0.32%
2019/12/11	0	0.00	8	80.98	84.40	-8	577	-1.39%
2019/12/10	1	79.40	0	0.00	79.40	1	545	0.18%
2019/12/09	1	81.00	2	80.20	80.20	-1	527	-0.19%
2019/12/06	4	80.20	0	0.00	79.50	4	504	0.79%
2019/12/05	10	68.05	10	69.32	75.10	0	469	0.00%
2019/12/04	4	67.95	48	68.08	68.30	-44	351	-12.51%
2019/12/03	5	62.00	11	63.42	64.20	-6	263	-2.29%
2019/12/02	5	54.82	13	56.05	58.40	-8	206	-3.88%
2019/11/29	0	0.00	2	53.10	53.10	-2	164	-1.21%
2019/11/08	5	46.25	5	47.00	46.20	0	157	0.00%
2019/10/16	4	47.05	0	0.00	46.85	4	142	2.81%
2019/10/15	10	46.08	1	46.20	46.05	9	141	6.38%
2019/10/02	15	47.00	0	0.00	47.00	15	134	11.19%
2019/09/24	11	47.09	11	47.48	47.00	0	125	0.00%
2019/09/23	0	0.00	1	46.40	46.40	-1	98	-1.02%
2019/09/18	10	41.86	0	0.00	42.05	10	82	12.07%
2019/09/06	0	0.00	1	42.20	41.60	-1	99	-1.00%
2019/08/23	0	0.00	1	42.50	42.25	-1	88	-1.13%
2019/08/20	3	43.55	2	44.00	43.00	1	86	1.16%
2019/07/23	0	0.00	2	40.10	39.90	-2	145	-1.37%
2019/07/08	2	41.13	0	0.00	40.90	2	162	1.23%
2019/06/14	0	0.00	3	36.60	36.40	-3	157	-1.91%
2019/06/05	0	0.00	2.1	36.49	36.50	-2.1	167	-1.25%
2019/05/07	0	0.00	0.1	41.75	41.80	-0.1	169	-0.09%
2019/05/06	1	41.50	0	0.00	41.35	1	174	0.57%
2019/03/22	0	0.00	1	45.70	45.50	-1	276	-0.36%
2019/03/18	1	44.00	1	43.65	43.80	0	269	0.00%
2019/03/14	0.2	44.60	0	0.00	44.65	0.2	266	0.08%
2019/03/13	0.3	45.30	0	0.00	45.00	0.3	267	0.11%
2019/03/12	0.7	45.50	0	0.00	45.35	0.7	268	0.25%
2019/03/08	1	45.45	0	0.00	45.30	1	277	0.36%
2019/03/07	4	47.80	0	0.00	47.35	4	280	1.43%
2019/02/25	1	48.10	0	0.00	48.05	1	282	0.35%
2019/02/20	6	48.40	0	0.00	48.70	6	285	2.10%
2019/02/19	0	0.00	0	48.20	48.20	0	285	-0.02%
2019/02/15	1	47.80	21	47.91	47.50	-20	282	-7.07%
2019/02/14	10	51.00	1	51.20	50.50	9	272	3.30%
2019/02/13	12	51.05	0	0.00	51.00	12	268	4.47%
2019/01/18	0	0.00	2	51.15	49.50	-2	229	-0.87%
2019/01/17	0	0.00	1	49.50	49.50	-1	188	-0.53%
2019/01/14	1	43.00	0	0.00	42.85	1	183	0.55%
2019/01/10	2	44.13	1	44.00	43.90	1	188	0.53%
2019/01/04	0	0.00	1	42.40	42.40	-1	202	-0.49%
2019/01/03	0	0.00	0	43.00	42.20	0	208	-0.02%
2018/12/22	0	0.00	0	43.60	43.60	0	239	-0.02%
2018/11/30	1	50.40	0	0.00	49.85	1	273	0.36%
2018/10/31	0	0.00	1	43.00	44.80	-1	296	-0.34%
2018/10/25	1	40.50	0	0.00	40.70	1	282	0.35%
2018/10/22	0	0.00	1	42.60	43.55	-1	269	-0.37%
2018/10/19	1	41.30	0	0.00	41.35	1	264	0.38%
2018/10/12	0	0.00	10	40.00	43.95	-10	244	-4.08%
2018/09/07	1	61.10	0	0.00	61.10	1	184	0.54%
2018/08/29	0	0.00	1	67.70	67.70	-1	189	-0.53%
2018/08/15	2	72.80	1	71.70	73.00	1	201	0.50%
2018/08/06	10	81.70	1	82.10	82.00	9	257	3.50%
2018/08/02	0	0.00	5	82.84	82.20	-5	294	-1.70%
2018/08/01	0	0.00	3	83.50	83.50	-3	307	-0.98%
2018/07/26	0	0.00	2	84.50	84.70	-2	322	-0.62%
2018/07/24	4	84.80	6	85.05	84.80	-2	333	-0.60%
2018/07/18	4	86.93	0	0.00	85.90	4	376	1.06%
2018/07/05	2	84.00	0	0.00	82.00	2	495	0.40%
2018/07/02	0	0.00	3	84.93	85.50	-3	515	-0.58%
2018/06/28	0	0.00	1	85.50	85.50	-1	529	-0.19%
2018/06/27	3	85.00	0	0.00	85.50	3	553	0.54%
2018/06/25	8	86.70	0	0.00	87.20	8	598	1.34%
2018/06/22	10	87.45	0	0.00	87.90	10	624	1.60%
2018/06/19	1	89.20	0	0.00	88.90	1	790	0.13%
2018/06/13	0	0.00	1	90.60	89.50	-1	1,005	-0.10%
2018/06/08	0	0.00	6	88.78	88.00	-6	1,147	-0.52%
2018/06/07	15	89.70	0	0.00	89.10	15	1,190	1.26%
2018/06/06	6	88.47	0	0.00	88.50	6	1,213	0.49%
2018/06/05	1	88.20	0	0.00	88.00	1	1,314	0.08%
2018/05/30	2	88.00	5	89.64	90.10	-3	1,472	-0.20%
2018/05/29	3	87.87	1	87.40	87.10	2	1,472	0.14%
2018/05/28	2	90.55	0	0.00	90.60	2	1,471	0.14%
2018/05/25	2	90.10	0	0.00	89.90	2	1,485	0.13%
2018/05/22	0	0.00	10	91.55	90.00	-10	1,525	-0.66%
2018/05/21	0	0.00	10	92.06	90.80	-10	1,528	-0.65%
2018/05/17	1	88.70	1	88.10	88.10	0	1,508	0.00%
2018/05/14	0	0.00	1	87.50	86.00	-1	1,530	-0.07%
2018/05/09	10	77.80	0	0.00	77.30	10	1,576	0.63%
2018/04/27	5	79.20	0	0.00	81.10	5	1,564	0.32%
2018/04/26	6	82.33	1	79.00	79.00	5	1,562	0.32%
2018/04/25	2	80.55	0	0.00	82.50	2	1,557	0.13%
2018/04/17	8	86.85	5	87.52	90.00	3	1,518	0.20%
2018/04/16	3	89.20	0	0.00	88.00	3	1,494	0.20%
2018/04/13	17	90.97	2	90.80	90.90	15	1,485	1.01%
2018/04/12	6	90.92	0	0.00	90.90	6	1,512	0.40%
2018/04/11	12	90.54	10	90.29	93.10	2	1,512	0.13%
2018/04/10	1	97.20	1	100.00	97.20	0	1,507	0.00%
2018/04/09	1	98.20	1	102.50	98.00	0	1,507	0.00%
2018/04/03	1	102.50	1	102.00	102.50	0	1,503	0.00%
2018/04/02	1	104.00	2	103.00	104.00	-1	1,527	-0.07%
2018/03/30	3	105.00	2	107.25	102.00	1	1,542	0.06%
2018/03/29	9	103.67	5	104.90	106.00	4	1,547	0.26%
2018/03/28	2	101.35	2	101.75	103.00	0	1,571	0.00%
2018/03/27	1	100.00	1	105.50	102.00	0	1,577	0.00%
2018/03/26	3	99.50	24	101.54	102.50	-21	1,626	-1.29%
2018/03/23	1	96.40	36	98.43	97.80	-35	1,592	-2.20%
2018/03/22	23	112.63	4	117.75	105.00	19	1,547	1.23%
2018/03/21	23	119.54	3	120.00	116.50	20	1,499	1.33%
2018/03/19	5	116.00	0	0.00	118.00	5	1,420	0.35%
2018/03/16	4	110.38	6	112.83	117.50	-2	1,322	-0.15%
2018/03/15	3	107.00	73	107.42	107.00	-70	1,255	-5.58%
2018/03/14	4	102.50	1	104.00	102.00	3	1,223	0.25%
2018/03/13	3	105.17	37	106.68	103.00	-34	1,229	-2.77%
2018/03/12	12	101.50	1	103.00	101.50	11	1,192	0.92%
2018/03/09	47	101.87	8	105.00	101.50	39	1,174	3.32%
2018/03/08	0	0.00	10	106.00	108.50	-10	1,083	-0.92%
2018/03/07	13	98.58	3	101.00	99.00	10	1,046	0.96%
2018/03/06	4	95.70	20	95.44	101.50	-16	995	-1.61%
2018/03/05	5	93.00	1	95.20	92.50	4	923	0.43%
2018/03/02	5	94.82	1	95.80	94.30	4	914	0.44%
2018/03/01	1	92.50	0	0.00	93.50	1	912	0.11%
2018/02/27	0	0.00	6	98.00	94.40	-6	913	-0.66%
2018/02/26	16	92.99	27	92.40	96.00	-11	903	-1.22%
2018/02/23	0	0.00	2	89.10	88.80	-2	878	-0.23%
2018/02/21	3	84.27	3	86.80	84.20	0	874	0.00%
2018/02/12	2	79.55	1	80.20	80.20	1	860	0.12%
2018/02/09	0	0.00	6	79.67	80.00	-6	859	-0.70%
2018/02/08	2	82.25	1	82.50	82.50	1	851	0.12%
2018/02/06	2	84.15	2	84.10	84.50	0	838	0.00%
2018/02/05	3	90.10	1	90.40	90.40	2	825	0.24%
2018/02/02	26	95.12	0	0.00	93.40	26	815	3.19%
2018/02/01	7	96.30	15	96.19	97.00	-8	796	-1.00%
2018/01/31	1	88.20	20	88.60	88.20	-19	735	-2.58%
2018/01/30	6	89.37	0	0.00	88.30	6	735	0.82%
2018/01/29	6	89.65	3	90.57	89.60	3	735	0.41%
2018/01/26	5	89.24	25	89.23	89.30	-20	732	-2.73%
2018/01/25	9	90.02	5	89.90	89.50	4	733	0.55%
2018/01/24	2	89.25	1	89.20	89.20	1	733	0.14%
2018/01/23	1	89.90	5	90.42	90.00	-4	734	-0.54%
2018/01/22	4	87.98	3	88.40	88.50	1	731	0.14%
2018/01/19	1	88.70	0	0.00	87.50	1	733	0.14%
2018/01/18	3	89.17	0	0.00	88.80	3	730	0.41%
2018/01/15	15	90.63	0	0.00	90.90	15	743	2.02%
2018/01/09	10	91.20	0	0.00	91.60	10	753	1.33%
2018/01/08	3	89.60	26	89.73	91.50	-23	754	-3.05%
2018/01/05	38	94.93	13	95.18	93.80	25	724	3.45%
2018/01/04	15	96.00	1	96.20	96.10	14	713	1.96%
2018/01/03	20	93.30	0	0.00	92.60	20	713	2.80%
2018/01/02	12	91.66	0	0.00	92.70	12	719	1.67%