世芯-KY (3661)-元富-西松券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2720
漲跌
▼30
漲幅
-1.09%
成交量
1,621張
產業
上市半導體類股
874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

世芯-KY (3661)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/23	0.2	2708.61	4.2	2729.53	2720.00	-4	2,800	-0.14%
2024/05/22	0	2755.00	0	0.00	2750.00	0	2,807	0.00%
2024/05/21	0.1	2799.39	3.3	2769.85	2750.00	-3.2	2,823	-0.11%
2024/05/20	3.3	2843.79	4	2845.00	2845.00	-0.7	2,829	-0.02%
2024/05/17	4	2797.28	5.1	2774.43	2800.00	-1	2,816	-0.04%
2024/05/16	6.2	2797.51	4	2811.66	2805.00	2.1	2,806	0.08%
2024/05/15	51.2	2944.49	70.2	2955.17	2855.00	-19	2,780	-0.68%
2024/05/14	27.2	2670.88	5	2695.71	2710.00	22.2	2,723	0.81%
2024/05/13	5	2534.02	1	2530.00	2520.00	4	2,703	0.15%
2024/05/10	5.1	2586.11	2	2592.43	2550.00	3.1	2,685	0.11%
2024/05/09	3.1	2603.05	17	2607.64	2625.00	-14	2,666	-0.52%
2024/05/08	0	2783.33	0	2783.00	2770.00	0	2,582	0.00%
2024/05/07	1	2759.94	0	2812.50	2760.00	1	2,588	0.04%
2024/05/06	64.1	2845.89	79.7	2855.59	2835.00	-15.6	2,552	-0.61%
2024/05/03	4.1	3190.54	1.5	3211.67	3145.00	2.6	2,506	0.10%
2024/05/02	5.1	3142.17	3	3146.68	3150.00	2.1	2,478	0.08%
2024/04/30	1	3140.00	1	3120.00	3120.00	0	2,452	0.00%
2024/04/29	8	3253.02	2	3181.43	3125.00	6	2,451	0.24%
2024/04/26	1	2905.61	10.2	3011.94	3110.00	-9.1	2,411	-0.38%
2024/04/25	1	2889.43	1.1	2962.06	2830.00	-0.1	2,409	0.00%
2024/04/24	13.2	2970.86	2	2940.07	2975.00	11.2	2,394	0.47%
2024/04/23	2	2830.00	2	2837.58	2860.00	0	2,391	0.00%
2024/04/22	1.1	2818.70	0.4	2817.88	2765.00	0.7	2,381	0.03%
2024/04/19	1	2928.90	1.4	2933.96	2860.00	-0.4	2,356	-0.02%
2024/04/18	7.9	3005.13	6.1	3022.93	3035.00	1.8	2,318	0.08%
2024/04/17	8.7	2874.59	5	2880.15	2900.00	3.6	2,304	0.16%
2024/04/16	18.1	2872.66	4	2771.64	2830.00	14.1	2,283	0.62%
2024/04/15	2.1	2798.04	3	2810.00	2755.00	-0.9	2,233	-0.04%
2024/04/12	2.1	2901.01	3.8	2950.67	2900.00	-1.7	2,215	-0.08%
2024/04/11	2	3027.15	0.5	3029.51	3015.00	1.5	2,175	0.07%
2024/04/10	3.1	3111.78	3.5	3096.43	3020.00	-0.4	2,163	-0.02%
2024/04/09	1	3010.57	1.6	3079.38	3020.00	-0.6	2,155	-0.03%
2024/04/08	2.2	3221.99	2	3337.50	3150.00	0.2	2,145	0.01%
2024/04/03	2.1	3383.81	2	3402.50	3385.00	0.1	2,125	0.00%
2024/04/02	2.1	3432.38	4	3393.75	3400.00	-1.9	2,134	-0.09%
2024/04/01	1.3	3408.65	1	3374.67	3420.00	0.3	2,132	0.01%
2024/03/29	4	3408.80	2	3409.80	3340.00	2	2,121	0.09%
2024/03/28	2	3230.00	2	3185.00	3165.00	0	2,086	0.00%
2024/03/27	3.2	3216.16	2	3160.00	3150.00	1.2	2,073	0.06%
2024/03/26	0.1	3368.64	2	3385.00	3340.00	-1.9	2,030	-0.09%
2024/03/25	2.2	3546.82	4	3575.04	3460.00	-1.8	2,019	-0.09%
2024/03/22	9.2	3457.07	11	3430.52	3450.00	-1.8	2,007	-0.09%
2024/03/21	13	3433.63	10	3482.00	3395.00	3	1,988	0.15%
2024/03/20	3	3403.32	3	3446.67	3375.00	0	1,967	0.00%
2024/03/19	11.3	3345.16	10	3481.95	3305.00	1.3	1,940	0.07%
2024/03/18	0.3	3638.33	0	0.00	3665.00	0.3	1,893	0.02%
2024/03/15	2	3615.09	2	3533.89	3605.00	0	1,900	0.00%
2024/03/14	2	3678.51	3	3720.10	3750.00	-1	1,871	-0.05%
2024/03/13	9.1	3425.53	8.2	3507.86	3410.00	0.9	1,850	0.05%
2024/03/12	2	3654.41	1	3585.00	3585.00	1	1,838	0.06%
2024/03/11	4.1	3763.17	1	3875.00	3750.00	3.1	1,831	0.17%
2024/03/08	2	3872.68	2	3940.00	3825.00	0	1,844	0.00%
2024/03/07	3.1	3963.36	2.4	3993.33	3910.00	0.7	1,833	0.04%
2024/03/06	3	4085.05	3	4140.00	4085.00	0	1,833	0.00%
2024/03/05	3.2	4208.59	3	4226.67	4200.00	0.2	1,955	0.01%
2024/03/04	9.1	4219.26	8	4263.12	4200.00	1.1	1,972	0.06%
2024/03/01	4.2	4293.50	4	4304.85	4340.00	0.1	1,981	0.01%
2024/02/29	1	3995.00	1	4090.00	4140.00	0	1,986	0.00%
2024/02/27	0	3865.00	0	3900.00	3960.00	0	1,975	0.00%
2024/02/26	1	3974.80	2	3925.00	3975.00	-1	1,984	-0.05%
2024/02/23	3	3935.02	2.2	3947.05	3900.00	0.8	1,989	0.04%
2024/02/22	1.2	4180.04	1	4099.72	4015.00	0.1	1,985	0.01%
2024/02/21	7.1	4001.48	8	4063.75	3990.00	-0.9	1,969	-0.05%
2024/02/20	0.3	4141.83	1	4105.00	4150.00	-0.7	1,964	-0.04%
2024/02/19	4.1	4080.31	2	4062.50	4080.00	2.1	1,973	0.10%
2024/02/16	8	4193.14	8	4261.01	4185.00	0	2,007	0.00%
2024/02/15	2	4411.81	2	4354.99	4430.00	0	2,012	0.00%
2024/02/05	1.4	4092.81	2	4104.92	4105.00	-0.6	2,019	-0.03%
2024/02/02	2	3984.97	1	3975.00	3985.00	1	2,048	0.05%
2024/02/01	0	3975.00	1	3969.94	3960.00	-1	2,080	-0.05%
2024/01/31	0.1	3890.00	0	3881.67	3900.00	0.1	2,090	0.00%
2024/01/30	1	3835.37	1	3800.00	3835.00	0	2,101	0.00%
2024/01/29	7	3808.58	6	3840.00	3800.00	1	2,113	0.05%
2024/01/26	1	3829.96	2	3795.05	3895.00	-1	2,155	-0.05%
2024/01/25	0	0.00	1	3715.00	3720.00	-1	2,177	-0.05%
2024/01/24	4	3680.02	4	3697.50	3680.00	0	2,195	0.00%
2024/01/23	2	3750.01	1	3766.17	3750.00	1	2,225	0.04%
2024/01/22	0	3840.00	0	3850.00	3815.00	0	2,257	0.00%
2024/01/19	6	3735.13	10	3723.04	3735.00	-4	2,271	-0.18%
2024/01/18	4	3662.50	1	3650.00	3690.00	3	2,256	0.13%
2024/01/17	0	3630.00	1	3575.07	3565.00	-1	2,269	-0.04%
2024/01/16	0	3695.00	0	3693.89	3670.00	0	2,259	0.00%
2024/01/15	3	3700.14	3	3670.01	3700.00	0	2,259	0.00%
2024/01/12	2.4	3768.50	1	3730.35	3735.00	1.4	2,266	0.06%
2024/01/11	8	3789.99	8.4	3809.38	3830.00	-0.4	2,294	-0.02%
2024/01/10	0	0.00	0	3571.14	3650.00	0	2,316	0.00%
2024/01/09	0.1	3586.75	1	3559.89	3590.00	-1	2,332	-0.04%
2024/01/08	1	3440.00	0	0.00	3455.00	1	2,320	0.04%
2024/01/05	0	0.00	4	3348.75	3390.00	-4	2,328	-0.17%
2024/01/04	5	3372.00	5	3376.00	3365.00	0	2,350	0.00%
2024/01/03	10.1	3427.62	10	3388.00	3445.00	0.1	2,373	0.00%
2024/01/02	4	3406.14	5	3363.00	3445.00	-1	2,369	-0.04%
2023/12/29	2.1	3268.29	0	0.00	3275.00	2.1	2,336	0.09%
2023/12/28	6	3284.17	6	3320.83	3260.00	0	2,330	0.00%
2023/12/27	10.2	3312.65	9	3338.33	3305.00	1.2	2,328	0.05%
2023/12/26	0	0.00	0	3445.00	3420.00	0	2,326	0.00%
2023/12/25	0.2	3393.33	0	0.00	3375.00	0.2	2,342	0.01%
2023/12/22	0.1	3390.00	0.1	3345.00	3370.00	0	2,370	0.00%
2023/12/21	2.5	3376.69	2	3335.00	3340.00	0.5	2,380	0.02%
2023/12/20	1	3330.03	1	3355.00	3365.00	0	2,400	0.00%
2023/12/19	4	3310.00	5	3309.00	3310.00	-1	2,425	-0.04%
2023/12/18	6	3360.02	6	3385.00	3360.00	0	2,438	0.00%
2023/12/15	6	3440.00	6.3	3442.91	3440.00	-0.3	2,448	-0.01%
2023/12/14	7	3510.03	7.2	3562.27	3495.00	-0.2	2,442	-0.01%
2023/12/13	0	3604.55	0.1	3599.51	3650.00	-0.1	2,416	0.00%
2023/12/12	0	3505.00	0	3498.55	3520.00	0	2,423	0.00%
2023/12/11	2.1	3476.21	1.1	3488.91	3510.00	1	2,427	0.04%
2023/12/08	4	3356.28	4.1	3379.03	3335.00	-0.1	2,445	0.00%
2023/12/07	1.2	3324.61	1	3290.02	3370.00	0.2	2,434	0.01%
2023/12/06	5.2	3338.58	4	3367.48	3290.00	1.2	2,420	0.05%
2023/12/05	2.2	3195.45	1	3184.93	3240.00	1.2	2,381	0.05%
2023/12/04	0.1	3087.50	1	3140.00	3110.00	-0.9	2,347	-0.04%
2023/12/01	2.1	3089.24	2	3127.50	3080.00	0.1	2,332	0.00%
2023/11/30	7	3122.14	7	3124.29	3110.00	0	2,308	0.00%
2023/11/29	1.1	3084.08	0	0.00	3050.00	1.1	2,175	0.05%
2023/11/28	1.1	3108.16	2	3140.00	3130.00	-0.9	2,161	-0.04%
2023/11/27	7	2972.15	7	3029.29	2950.00	0	2,148	0.00%
2023/11/24	8	3058.75	10	3085.97	3050.00	-2	2,155	-0.09%
2023/11/22	0.1	3125.05	1	3175.00	3170.00	-0.9	2,163	-0.04%
2023/11/21	5	3171.00	4	3172.50	3135.00	1	2,165	0.05%
2023/11/20	3	3234.99	0	3230.00	3185.00	3	2,185	0.14%
2023/11/17	1.2	3195.57	1	3204.87	3230.00	0.2	2,231	0.01%
2023/11/16	3.2	3086.26	3.1	3084.11	3090.00	0.1	2,262	0.00%
2023/11/15	0	3216.67	0.1	3235.00	3105.00	0	2,250	0.00%
2023/11/14	0	3330.00	1	3350.00	3285.00	-1	2,245	-0.04%
2023/11/13	4	3235.00	4	3240.00	3235.00	0	2,266	0.00%
2023/11/10	6	3199.94	6	3165.00	3200.00	0	2,265	0.00%
2023/11/09	1.1	3209.59	1	3259.37	3240.00	0	2,261	0.00%
2023/11/08	0	2990.00	0.2	3034.26	3045.00	-0.2	2,233	-0.01%
2023/11/07	1	2950.83	2	2994.94	3000.00	-1	2,271	-0.04%
2023/11/06	0	2935.00	2.3	2910.57	2955.00	-2.3	2,288	-0.10%
2023/11/03	10.1	2834.90	11.2	2835.07	2855.00	-1.1	2,290	-0.05%
2023/11/02	1.1	2781.43	14.1	2792.42	2820.00	-13	2,282	-0.57%
2023/11/01	0	2674.17	0	0.00	2680.00	0	2,266	0.00%
2023/10/31	4.1	2626.71	21.1	2692.28	2625.00	-17	2,275	-0.75%
2023/10/30	0.1	2734.80	2	2710.01	2755.00	-2	2,292	-0.09%
2023/10/27	7.2	2574.46	2	2570.00	2610.00	5.2	2,297	0.23%
2023/10/26	2.1	2498.42	19.1	2488.69	2465.00	-17.1	2,328	-0.73%
2023/10/25	33	2662.13	12	2622.08	2620.00	21	2,324	0.90%
2023/10/24	7	2529.29	2	2550.00	2570.00	5	2,313	0.22%
2023/10/23	3	2518.33	6	2484.17	2500.00	-3	2,324	-0.13%
2023/10/20	3.2	2543.12	7	2559.29	2575.00	-3.8	2,352	-0.16%
2023/10/19	29.8	2494.93	7	2519.27	2600.00	22.8	2,365	0.96%
2023/10/18	6.4	2484.33	2	2512.50	2440.00	4.4	2,368	0.19%
2023/10/17	1	2790.00	1.2	2793.09	2630.00	-0.2	2,343	-0.01%
2023/10/16	0	2745.00	0	0.00	2745.00	0	2,388	0.00%
2023/10/13	0	2800.00	0	0.00	2770.00	0	2,416	0.00%
2023/10/12	0	2812.14	1.4	2802.86	2800.00	-1.4	2,416	-0.06%
2023/10/11	55	2851.27	55	2852.18	2770.00	0	2,412	0.00%
2023/10/06	0	2760.00	0	0.00	2775.00	0	2,444	0.00%
2023/10/05	0	2755.46	0	0.00	2710.00	0	2,445	0.00%
2023/10/04	0	2665.83	0	0.00	2690.00	0	2,475	0.00%
2023/10/03	0	2716.07	0.1	2696.00	2695.00	0	2,491	0.00%
2023/10/02	1	2814.95	2	2777.52	2730.00	-1	2,525	-0.04%
2023/09/28	0	2706.67	0	0.00	2690.00	0	2,544	0.00%
2023/09/27	3	2658.33	3	2651.65	2635.00	0	2,613	0.00%
2023/09/26	2	2600.00	2	2575.01	2600.00	0	2,618	0.00%
2023/09/25	0.1	2542.89	0	2590.00	2625.00	0.1	2,633	0.00%
2023/09/22	1.1	2349.52	1	2500.00	2500.00	0.1	2,628	0.00%
2023/09/21	4	2360.02	4	2362.50	2360.00	0	2,625	0.00%
2023/09/20	4	2450.10	4.1	2542.96	2450.00	-0.1	2,629	0.00%
2023/09/19	5.1	2617.62	5.1	2639.80	2605.00	-0.1	2,646	0.00%
2023/09/18	0	2660.91	0	2645.00	2615.00	0	2,661	0.00%
2023/09/15	4	2645.00	4	2630.00	2645.00	0	2,696	0.00%
2023/09/14	0.1	2632.05	0.1	2645.00	2655.00	0	2,707	0.00%
2023/09/13	1.2	2656.03	2	2662.14	2620.00	-0.8	2,709	-0.03%
2023/09/12	0	2510.00	1	2510.00	2530.00	-1	2,703	-0.04%
2023/09/11	2	2402.50	2	2412.50	2400.00	0	2,764	0.00%
2023/09/08	0	2410.00	0	0.00	2410.00	0	2,784	0.00%
2023/09/07	0	0.00	6	2440.00	2450.00	-6	2,856	-0.21%
2023/09/06	2	2520.00	0	2501.00	2500.00	2	2,905	0.07%
2023/09/05	0	2490.00	1.1	2516.36	2475.00	-1.1	2,976	-0.04%
2023/09/04	5	2502.99	0	0.00	2480.00	5	3,060	0.16%
2023/09/01	7	2455.73	7	2464.29	2445.00	0	3,100	0.00%
2023/08/31	6	2470.02	7	2471.43	2470.00	-1	3,158	-0.03%
2023/08/30	3.1	2571.52	3	2573.33	2555.00	0.1	3,172	0.00%
2023/08/29	3	2440.11	3.1	2385.41	2490.00	0	3,198	0.00%
2023/08/28	3	2394.99	3	2401.67	2410.00	0	3,216	0.00%
2023/08/25	7.6	2434.94	6	2412.50	2430.00	1.6	3,232	0.05%
2023/08/24	5.1	2495.49	7.1	2514.75	2495.00	-2	3,285	-0.06%
2023/08/23	46.1	2401.06	46.2	2395.63	2390.00	-0.2	3,351	0.00%
2023/08/22	6.1	2374.21	3	2374.99	2380.00	3	3,396	0.09%
2023/08/21	0	0.00	1	2165.00	2165.00	-1	3,491	-0.03%
2023/08/18	3	1970.00	3	1950.00	1970.00	0	3,537	0.00%
2023/08/17	12	1989.17	13	1996.15	1970.00	-1	3,575	-0.03%
2023/08/16	9	1897.78	8	1879.38	1905.00	1	3,578	0.03%
2023/08/15	12.2	1889.75	14	1890.36	1890.00	-1.8	3,662	-0.05%
2023/08/14	3.2	1805.63	8	1801.88	1815.00	-4.8	3,667	-0.13%
2023/08/11	11.4	1822.19	10.1	1805.45	1820.00	1.3	3,707	0.04%
2023/08/10	7	1970.00	3	1935.00	1865.00	4	3,748	0.11%
2023/08/09	10	2081.00	9	2102.22	2070.00	1	3,748	0.03%
2023/08/08	6.1	2142.71	6	2115.83	2145.00	0.1	3,774	0.00%
2023/08/07	1.2	1942.50	2	1940.00	2040.00	-0.8	3,773	-0.02%
2023/08/04	12.2	1870.25	12	1888.33	1855.00	0.2	3,877	0.01%
2023/08/02	15	1931.00	14	1970.00	1895.00	1	3,883	0.03%
2023/08/01	14	1969.29	12	1950.00	1960.00	2	3,897	0.05%
2023/07/31	4	2006.25	4.1	2035.78	1990.00	-0.1	3,887	0.00%
2023/07/28	2.1	2137.85	2	2142.50	2170.00	0.1	3,861	0.00%
2023/07/27	1	2105.00	1.1	2133.18	2140.00	-0.1	3,880	0.00%
2023/07/26	13	2179.62	12	2223.75	2155.00	1	3,932	0.03%
2023/07/25	3	2241.68	3	2255.03	2210.00	0	3,966	0.00%
2023/07/24	3	2205.00	3	2211.67	2210.00	0	4,015	0.00%
2023/07/21	6.3	2161.03	6	2170.83	2230.00	0.3	4,046	0.01%
2023/07/20	2.1	2103.54	2	2115.00	2150.00	0.1	4,086	0.00%
2023/07/19	4.1	2150.49	5	2111.02	2130.00	-0.9	4,098	-0.02%
2023/07/18	12	1980.42	13	1985.39	1975.00	-1	4,130	-0.02%
2023/07/17	6	1940.00	5	1944.00	1925.00	1	4,132	0.02%
2023/07/14	5	1976.00	5	1949.01	1980.00	0	4,158	0.00%
2023/07/13	4	1987.51	5	2007.00	1950.00	-1	4,183	-0.02%
2023/07/12	1	1875.00	3	1895.00	1880.00	-2	4,143	-0.05%
2023/07/11	10	1860.00	8	1865.63	1840.00	2	4,175	0.05%
2023/07/07	6	1865.83	6	1865.83	1860.00	0	4,198	0.00%
2023/07/06	8	1832.50	9	1837.22	1880.00	-1	4,261	-0.02%
2023/07/05	6	1762.49	5.1	1787.32	1810.00	0.9	4,279	0.02%
2023/07/03	3	1845.00	4	1848.75	1890.00	-1	4,217	-0.02%
2023/06/30	1	1770.00	1.1	1790.05	1795.00	-0.1	4,216	0.00%
2023/06/29	4	1775.00	6	1792.50	1805.00	-2	4,226	-0.05%
2023/06/28	1	1754.99	0	0.00	1730.00	1	4,277	0.02%
2023/06/27	2	1810.00	0	0.00	1750.00	2	4,293	0.05%
2023/06/26	2	1795.12	3	1821.67	1835.00	-1	4,299	-0.02%
2023/06/21	4	1813.69	3	1818.33	1810.00	1	4,342	0.02%
2023/06/20	2	1830.00	3	1855.00	1845.00	-1	4,367	-0.02%
2023/06/19	1	1840.00	1	1835.00	1835.00	0	4,403	0.00%
2023/06/16	5	1836.00	4	1837.50	1840.00	1	4,484	0.02%
2023/06/15	16	1845.93	16	1853.13	1800.00	0	4,515	0.00%
2023/06/14	2	1750.15	1	1760.00	1760.00	1	4,627	0.02%
2023/06/13	3.1	1732.28	5	1739.00	1775.00	-2	4,776	-0.04%
2023/06/12	2	1644.88	5	1641.00	1650.00	-3	4,817	-0.06%
2023/06/09	4	1630.00	5	1627.00	1585.00	-1	4,856	-0.02%
2023/06/08	6	1593.33	3	1580.01	1560.00	3	4,887	0.06%
2023/06/07	3	1621.67	4	1647.50	1670.00	-1	4,866	-0.02%
2023/06/06	2	1617.50	2	1620.00	1620.00	0	4,900	0.00%
2023/06/05	4	1640.00	3	1650.00	1645.00	1	4,953	0.02%
2023/06/02	4	1653.75	3	1655.00	1655.00	1	4,948	0.02%
2023/06/01	7	1677.86	7.5	1664.67	1700.00	-0.5	4,959	-0.01%
2023/05/31	2.5	1659.00	2	1662.50	1655.00	0.5	5,027	0.01%
2023/05/30	24	1679.17	23	1682.17	1685.00	1	5,072	0.02%
2023/05/29	4	1630.00	8	1603.13	1660.00	-4	5,140	-0.08%
2023/05/26	17.1	1542.31	14.2	1547.22	1510.00	2.9	5,143	0.06%
2023/05/25	53	1578.59	51	1585.49	1560.00	2	5,181	0.04%
2023/05/24	6	1532.50	6	1547.50	1540.00	0	5,127	0.00%
2023/05/23	6	1595.00	6	1590.00	1580.00	0	5,123	0.00%
2023/05/22	0	0.00	0.2	1555.00	1525.00	-0.2	5,086	0.00%
2023/05/19	25.2	1516.67	34	1520.44	1565.00	-8.8	5,110	-0.17%
2023/05/18	0	0.00	12.5	1453.80	1440.00	-12.5	5,090	-0.25%
2023/05/17	1	1430.00	3	1423.33	1445.00	-2	5,102	-0.04%
2023/05/16	5.1	1386.86	7	1412.86	1410.00	-1.9	5,157	-0.04%
2023/05/15	1	1355.00	1	1345.00	1350.00	0	5,138	0.00%
2023/05/12	6	1340.83	6.7	1354.33	1355.00	-0.7	5,177	-0.01%
2023/05/11	0	0.00	1	1315.00	1305.00	-1	5,183	-0.02%
2023/05/10	33.2	1323.18	37.5	1325.75	1345.00	-4.3	5,249	-0.08%
2023/05/09	4.3	1263.95	8.1	1263.25	1275.00	-3.8	5,173	-0.07%
2023/05/08	12.3	1288.66	7	1292.14	1260.00	5.3	5,186	0.10%
2023/05/05	3	1251.67	4	1251.25	1260.00	-1	5,200	-0.02%
2023/05/04	1.1	1230.75	2.1	1222.62	1225.00	-1	5,260	-0.02%
2023/05/03	1.2	1238.33	8.2	1245.85	1230.00	-7	5,280	-0.13%
2023/05/02	45.2	1251.57	42.5	1255.96	1260.00	2.8	5,289	0.05%
2023/04/28	4	1230.00	3	1222.00	1185.00	1	5,288	0.02%
2023/04/27	35.8	1212.32	36.1	1211.30	1215.00	-0.3	5,255	-0.01%
2023/04/26	6.2	1163.23	6	1165.83	1170.00	0.2	5,203	0.00%
2023/04/25	36.1	1148.33	35	1146.43	1135.00	1.1	5,175	0.02%
2023/04/24	3	1203.33	4	1193.75	1210.00	-1	5,117	-0.02%
2023/04/21	17.2	1246.87	11.3	1234.91	1195.00	5.9	5,136	0.11%
2023/04/20	6	1313.33	5	1317.00	1315.00	1	5,067	0.02%
2023/04/19	7	1295.00	7	1299.29	1295.00	0	5,100	0.00%
2023/04/18	9.5	1311.63	6.1	1314.34	1280.00	3.4	5,111	0.07%
2023/04/17	7.1	1343.87	6	1353.33	1340.00	1.1	5,140	0.02%
2023/04/14	30	1333.50	31	1342.58	1360.00	-1	5,198	-0.02%
2023/04/13	2	1327.50	2.1	1312.28	1290.00	-0.1	5,237	0.00%
2023/04/12	2.1	1325.95	2.1	1340.71	1340.00	0	5,269	0.00%
2023/04/11	33.3	1371.77	33.5	1366.94	1345.00	-0.2	5,263	0.00%
2023/04/10	2.8	1285.87	4	1302.50	1315.00	-1.2	5,250	-0.02%
2023/04/07	32.2	1258.65	35.2	1245.04	1250.00	-3	5,237	-0.06%
2023/04/06	2.4	1212.91	2.3	1211.53	1210.00	0.1	5,250	0.00%
2023/03/31	3.5	1228.83	5	1232.00	1240.00	-1.5	5,259	-0.03%
2023/03/30	3.3	1213.64	1	1225.00	1180.00	2.3	5,275	0.04%
2023/03/29	30	1155.17	28.5	1155.79	1210.00	1.5	5,295	0.03%
2023/03/28	5	1237.00	4.3	1237.12	1215.00	0.8	5,317	0.01%
2023/03/27	2	1257.50	3.2	1262.78	1260.00	-1.2	5,307	-0.02%
2023/03/24	17.5	1286.29	18.1	1284.89	1255.00	-0.6	5,311	-0.01%
2023/03/23	20	1312.25	20	1318.50	1305.00	0	5,301	0.00%
2023/03/22	42	1299.05	41.5	1298.19	1305.00	0.5	5,301	0.01%
2023/03/21	5	1268.02	6	1272.50	1290.00	-1	5,287	-0.02%
2023/03/20	6	1215.00	7	1214.29	1245.00	-1	5,243	-0.02%
2023/03/17	58	1191.29	57.5	1191.39	1205.00	0.5	5,268	0.01%
2023/03/16	40	1091.12	41.4	1096.57	1125.00	-1.4	5,121	-0.03%
2023/03/15	47	1053.62	44.6	1056.49	1025.00	2.4	5,011	0.05%
2023/03/14	6.2	1010.65	6.3	1014.37	989.00	-0.1	4,940	0.00%
2023/03/13	14.3	988.28	10.2	988.22	998.00	4.1	4,894	0.08%
2023/03/10	7.5	1005.67	4.2	989.52	998.00	3.3	4,852	0.07%
2023/03/09	18.3	1029.73	20.1	1032.00	1030.00	-1.8	4,901	-0.04%
2023/03/08	6.3	979.89	9.2	988.90	1000.00	-2.9	4,905	-0.06%
2023/03/07	3	954.00	3	959.00	957.00	0	4,835	0.00%
2023/03/06	13	970.45	11	959.46	957.00	2	4,850	0.04%
2023/03/03	73.1	971.42	64	968.25	968.00	9.1	4,851	0.19%
2023/03/02	10	1021.00	3	1021.67	1005.00	7	4,837	0.14%
2023/03/01	12	990.08	17.1	995.39	1035.00	-5.1	4,831	-0.10%
2023/02/24	10	959.49	8	947.13	944.00	2	4,792	0.04%
2023/02/23	72	958.88	76	960.39	958.00	-4	4,752	-0.08%
2023/02/22	8.2	909.39	5	903.00	900.00	3.2	4,708	0.07%
2023/02/21	3	939.67	3	942.00	940.00	0	4,697	0.00%
2023/02/20	3	945.67	3	935.33	927.00	0	4,755	0.00%
2023/02/17	3	939.93	4	927.00	929.00	-1	4,821	-0.02%
2023/02/16	27	972.88	28.1	972.16	961.00	-1.1	4,823	-0.02%
2023/02/15	6	915.33	4.2	920.86	920.00	1.9	4,888	0.04%
2023/02/14	13.2	945.94	10	938.20	912.00	3.2	4,929	0.06%
2023/02/13	3	983.00	1	996.00	959.00	2	4,931	0.04%
2023/02/10	9.1	967.78	5.3	977.66	978.00	3.8	5,033	0.08%
2023/02/09	16	1012.88	15.2	1014.24	1005.00	0.8	5,114	0.02%
2023/02/08	2.2	994.94	8	995.01	998.00	-5.8	5,177	-0.11%
2023/02/07	13	948.61	13	949.23	949.00	0	5,202	0.00%
2023/02/06	10	917.10	6	918.17	933.00	4	5,249	0.08%
2023/02/03	5	936.00	4	935.25	943.00	1	5,340	0.02%
2023/02/02	27	925.26	27	928.22	926.00	0	5,386	0.00%
2023/02/01	7.2	870.07	8	872.63	888.00	-0.9	5,530	-0.02%
2023/01/31	6	852.17	3	856.67	843.00	3	5,669	0.05%
2023/01/30	6	870.83	1	882.00	864.00	5	5,770	0.09%
2023/01/17	2	848.01	2	855.00	846.00	0	5,859	0.00%
2023/01/16	1	845.00	1	852.00	862.00	0	5,979	0.00%
2023/01/13	3	847.00	3	846.67	837.00	0	6,083	0.00%
2023/01/12	3	838.67	3	836.33	839.00	0	6,223	0.00%
2023/01/11	4	839.00	4	831.50	833.00	0	6,322	0.00%
2023/01/10	4	849.75	4	849.00	851.00	0	6,424	0.00%
2023/01/09	4	860.75	4	864.25	854.00	0	6,533	0.00%
2023/01/06	32	839.25	32	837.66	837.00	0	6,606	0.00%
2023/01/05	7	878.57	10.1	869.66	857.00	-3.1	6,725	-0.05%
2023/01/04	8.1	867.07	8	872.38	879.00	0.1	6,683	0.00%
2023/01/03	9	822.11	8	828.44	855.00	1	6,597	0.01%
2022/12/30	8	788.50	7	792.29	788.00	1	6,665	0.02%
2022/12/29	1	745.00	1	747.00	769.00	0	6,707	0.00%
2022/12/28	22	737.36	23	736.48	750.00	-1	6,816	-0.01%
2022/12/27	2	777.61	2	786.00	780.00	0	6,789	0.00%
2022/12/26	5	791.80	5.8	782.97	781.00	-0.8	6,824	-0.01%
2022/12/23	0.3	808.97	0	0.00	803.00	0.3	6,882	0.00%
2022/12/22	2	816.50	2	814.50	814.00	0	6,943	0.00%
2022/12/21	6.2	822.23	6	815.50	809.00	0.2	6,998	0.00%
2022/12/20	6	872.50	6	851.00	823.00	0	7,025	0.00%
2022/12/19	2	872.00	2	865.00	885.00	0	7,004	0.00%
2022/12/16	4.3	870.98	4	868.00	876.00	0.3	7,108	0.00%
2022/12/15	4	894.75	4	879.00	885.00	0	7,139	0.00%
2022/12/14	2	891.50	2	897.00	911.00	0	7,108	0.00%
2022/12/13	4	884.75	4	884.50	865.00	0	7,085	0.00%
2022/12/12	5	904.80	5	888.00	879.00	0	7,073	0.00%
2022/12/09	9	915.11	9	911.56	915.00	0	7,090	0.00%
2022/12/08	14	869.86	14	862.86	878.00	0	7,048	0.00%
2022/12/07	8	878.00	8	870.63	858.00	0	7,064	0.00%
2022/12/06	1	905.00	1	912.00	894.00	0	7,035	0.00%
2022/12/05	1	915.00	1	900.00	909.00	0	7,096	0.00%
2022/12/02	6	910.00	6	905.00	913.00	0	7,137	0.00%
2022/12/01	3	950.00	3	935.27	895.00	0	7,173	0.00%
2022/11/30	2	921.50	2	925.00	927.00	0	7,136	0.00%
2022/11/29	1	892.05	1	896.00	902.00	0	7,167	0.00%
2022/11/28	1	880.00	1	896.00	890.00	0	7,272	0.00%
2022/11/25	3	909.00	2	890.00	883.00	1	7,324	0.01%
2022/11/24	4	905.75	4	909.75	916.00	0	7,308	0.00%
2022/11/23	5	880.80	5	881.40	879.00	0	7,304	0.00%
2022/11/22	2	873.00	2	868.00	862.00	0	7,350	0.00%
2022/11/21	2	902.50	2	888.00	890.00	0	7,340	0.00%
2022/11/18	4	884.00	4	884.50	875.00	0	7,386	0.00%
2022/11/17	16	876.81	16	879.31	882.00	0	7,354	0.00%
2022/11/16	10	856.80	10	858.40	860.00	0	7,333	0.00%
2022/11/15	6	831.33	7	837.71	843.00	-1	7,287	-0.01%
2022/11/14	8	832.75	8	834.50	830.00	0	7,262	0.00%
2022/11/11	4	844.00	4.1	844.30	823.00	-0.1	7,296	0.00%
2022/11/10	4.1	792.49	5	802.40	800.00	-0.9	7,250	-0.01%
2022/11/09	11	786.27	12	784.60	790.00	-1	7,288	-0.01%
2022/11/08	16	805.31	18	779.63	778.00	-2	7,308	-0.03%
2022/11/07	21	768.19	26	758.30	797.00	-5	7,285	-0.07%
2022/11/04	17	715.94	14	713.00	725.00	3	7,232	0.04%
2022/11/03	11	685.27	11	689.91	701.00	0	7,157	0.00%
2022/11/02	1	668.00	1	675.00	678.00	0	7,111	0.00%
2022/11/01	24	660.88	24	660.75	676.00	0	7,082	0.00%
2022/10/31	20	646.25	20	643.30	649.00	0	7,045	0.00%
2022/10/28	163	630.86	163	629.69	626.00	0	7,066	0.00%	大買/大賣/
2022/10/27	29	597.14	29	605.93	619.00	0	6,921	0.00%
2022/10/26	13	569.15	13	567.92	583.00	0	6,816	0.00%
2022/10/25	14	580.36	13	598.15	580.00	1	6,773	0.01%
2022/10/24	16	619.18	16	629.75	597.00	0	6,734	0.00%
2022/10/21	19	641.37	19	660.53	620.00	0	6,695	0.00%
2022/10/20	25	663.35	25	650.08	673.00	0	6,644	0.00%
2022/10/19	12	689.75	13	691.85	692.00	-1	6,524	-0.02%
2022/10/18	27	671.52	26	672.54	671.00	1	6,474	0.02%
2022/10/17	13	676.53	11	678.00	691.00	2	6,434	0.03%
2022/10/14	23	710.56	22	702.77	670.00	1	6,389	0.02%
2022/10/13	163	712.55	168.1	712.50	681.00	-5.1	6,374	-0.08%	大買/大賣/
2022/10/12	1	750.00	2	748.00	746.00	-1	6,282	-0.02%
2022/10/11	2	828.00	0	0.00	828.00	2	6,364	0.03%
2022/10/07	22.1	900.98	18	911.28	919.00	4.1	6,508	0.06%
2022/10/06	34	891.06	36	891.00	908.00	-2	6,492	-0.03%
2022/10/05	16	852.67	17	865.18	838.00	-1	6,489	-0.02%
2022/10/04	6	891.50	7	888.71	901.00	-1	6,459	-0.02%
2022/10/03	14	849.86	13.3	848.83	857.00	0.7	6,468	0.01%
2022/09/30	18.3	831.72	18	802.44	867.00	0.3	6,491	0.00%
2022/09/29	19	845.53	19	836.68	823.00	0	6,492	0.00%
2022/09/28	13	838.61	10	829.60	810.00	3	6,484	0.05%
2022/09/27	1	866.00	0.1	868.00	865.00	1	6,510	0.01%
2022/09/26	6	893.67	12	897.08	866.00	-6	6,498	-0.09%
2022/09/23	13	908.54	6	909.50	914.00	7	6,519	0.11%
2022/09/22	7	937.57	6	932.83	950.00	1	6,435	0.02%
2022/09/21	0	0.00	9.1	903.80	900.00	-9.1	6,399	-0.14%
2022/09/20	6.1	910.10	3	909.00	909.00	3.1	6,415	0.05%
2022/09/19	7	907.00	9	898.11	900.00	-2	6,440	-0.03%
2022/09/16	21	947.81	23	946.09	908.00	-2	6,506	-0.03%
2022/09/15	8	965.13	3.2	975.64	944.00	4.8	6,519	0.07%
2022/09/14	6	966.33	1.1	964.86	953.00	5	6,562	0.08%
2022/09/13	1	940.00	1.3	947.08	939.00	-0.3	6,594	0.00%
2022/09/12	11	929.00	10	946.30	959.00	1	6,609	0.02%
2022/09/07	0	0.00	6	843.00	846.00	-6	6,569	-0.09%
2022/09/06	2	865.00	4	851.75	846.00	-2	6,531	-0.03%
2022/09/05	13	872.77	6	870.17	870.00	7	6,550	0.11%
2022/09/02	0	0.00	6	892.33	925.00	-6	6,473	-0.09%
2022/09/01	4	867.50	5	850.40	855.00	-1	6,366	-0.02%
2022/08/31	6	868.33	0	0.00	857.00	6	6,313	0.10%
2022/08/30	1	868.00	0	0.00	866.00	1	6,301	0.02%
2022/08/29	0	0.00	5	816.22	873.00	-5	6,231	-0.08%
2022/08/26	11	851.36	7	824.57	828.00	4	6,148	0.07%
2022/08/25	1	835.00	2	835.00	841.00	-1	6,117	-0.02%
2022/08/23	1	762.00	0	0.00	780.00	1	6,024	0.02%
2022/08/19	1	810.00	1	800.00	795.00	0	6,031	0.00%
2022/08/18	16	787.00	16	802.56	804.00	0	6,027	0.00%
2022/08/17	3	781.66	3	778.00	770.00	0	5,983	0.00%
2022/08/16	4	774.25	5	779.61	786.00	-1	5,928	-0.02%
2022/08/15	1	749.00	3	756.60	770.00	-2	5,844	-0.03%
2022/08/12	19	694.80	19	697.16	721.00	0	5,748	0.00%
2022/08/11	3	658.33	5	657.80	667.00	-2	5,632	-0.04%
2022/08/10	1	619.00	1	616.00	618.00	0	5,578	0.00%
2022/08/09	0	0.00	1	630.00	636.00	-1	5,605	-0.02%
2022/08/08	2	633.50	1	641.00	628.00	1	5,557	0.02%
2022/08/05	2	648.50	2	647.00	641.00	0	5,553	0.00%
2022/08/04	2	659.50	1	679.00	638.00	1	5,548	0.02%
2022/08/03	3	679.67	3	668.67	678.00	0	5,441	0.00%
2022/08/02	3	650.67	3	655.00	669.00	0	5,410	0.00%
2022/07/29	9	707.00	10	703.10	706.00	-1	5,317	-0.02%
2022/07/28	2	679.50	3	693.33	676.00	-1	5,253	-0.02%
2022/07/27	3	669.33	3	667.67	681.00	0	5,192	0.00%
2022/07/26	3	668.00	3	668.00	665.00	0	5,183	0.00%
2022/07/25	1	653.00	1	657.00	677.00	0	5,188	0.00%
2022/07/22	10	700.30	10	680.80	678.00	0	5,177	0.00%
2022/07/21	6	676.83	8	674.13	691.00	-2	5,119	-0.04%
2022/07/20	6	669.33	8	668.88	661.00	-2	5,057	-0.04%
2022/07/19	12	643.67	10	646.20	636.00	2	4,978	0.04%
2022/07/18	3	632.67	3	628.00	655.00	0	4,954	0.00%
2022/07/15	11	582.57	10	580.70	600.00	1	4,841	0.02%
2022/07/14	10	558.30	10	560.20	585.00	0	4,718	0.00%
2022/07/13	1	563.00	1	567.00	562.00	0	4,602	0.00%
2022/07/12	6	585.83	6	580.17	568.00	0	4,518	0.00%
2022/07/11	3	635.00	3	631.67	609.00	0	4,440	0.00%
2022/07/08	2	644.50	1	661.00	637.00	1	4,397	0.02%
2022/07/07	2	613.00	2	607.58	654.00	0	4,346	0.00%
2022/07/06	4	629.75	3	637.00	608.00	1	4,288	0.02%
2022/07/05	2	667.50	4	643.50	633.00	-2	4,218	-0.05%
2022/07/04	2	658.50	1	655.00	663.00	1	4,105	0.02%
2022/07/01	1	667.00	0	0.00	639.00	1	4,057	0.02%
2022/06/30	0.1	697.00	0	0.00	694.00	0.1	3,952	0.00%
2022/06/29	2	721.00	15	723.87	731.00	-13	3,905	-0.33%
2022/06/27	2	748.00	1	753.86	754.00	1	3,852	0.03%
2022/06/24	14	698.37	2	713.50	713.00	12	3,822	0.31%
2022/06/23	2	686.50	1	684.00	691.00	1	3,741	0.03%
2022/06/21	1	704.00	0	0.00	709.00	1	3,611	0.03%
2022/06/17	2	734.04	0	0.00	736.00	2	3,558	0.06%
2022/06/16	3	802.67	0	0.00	764.00	3	3,514	0.09%
2022/06/15	0	0.00	1	789.00	789.00	-1	3,508	-0.03%
2022/06/14	1	803.22	1	815.00	803.00	0	3,529	0.00%
2022/06/13	1	819.00	0	0.00	819.00	1	3,571	0.03%
2022/06/10	1	847.00	3	815.00	847.00	-2	3,561	-0.06%
2022/06/09	3	837.00	2	866.00	835.00	1	3,533	0.03%
2022/06/08	3	885.27	4	892.50	864.00	-1	3,515	-0.03%
2022/06/06	0.1	869.00	0	0.00	868.00	0.1	3,535	0.00%
2022/06/02	5	891.00	2	878.00	878.00	3	3,536	0.08%
2022/05/31	0.1	925.00	0	0.00	935.00	0.1	3,482	0.00%
2022/05/30	0	0.00	0	920.00	927.00	0	3,485	0.00%
2022/05/27	5	853.00	5	853.00	853.00	0	3,434	0.00%
2022/05/26	3	901.44	3	877.00	828.00	0	3,413	0.00%
2022/05/24	0	0.00	2.3	903.04	902.00	-2.3	3,300	-0.07%
2022/05/23	4	963.50	2	953.50	943.00	2	3,259	0.06%
2022/05/19	2	932.00	5	936.20	962.00	-3	3,196	-0.09%
2022/05/18	3	932.00	0	0.00	949.00	3	3,164	0.09%
2022/05/12	2	942.00	2	958.84	938.00	0	3,035	0.00%
2022/05/10	0.3	903.02	1	856.05	906.00	-0.7	2,999	-0.02%
2022/05/09	1	876.08	0	0.00	866.00	1	2,981	0.03%
2022/05/06	0	0.00	0.3	900.00	870.00	-0.3	2,966	-0.01%
2022/05/05	0	0.00	0	970.00	945.00	0	2,930	0.00%
2022/05/03	0.3	927.24	0	0.00	948.00	0.3	2,851	0.01%
2022/04/28	2	865.50	2	843.00	862.00	0	2,746	0.00%
2022/04/27	4.1	780.67	4	794.50	849.00	0.1	2,701	0.00%
2022/04/26	1	812.00	2	835.50	801.00	-1	2,658	-0.04%
2022/04/25	2	807.00	2	810.00	821.00	0	2,645	0.00%
2022/04/22	0.1	876.40	0	0.00	859.00	0.1	2,602	0.00%
2022/04/18	4	941.75	4	930.00	941.00	0	2,531	0.00%
2022/04/15	3	927.33	3	926.00	925.00	0	2,511	0.00%
2022/04/13	1	953.00	1	962.00	984.00	0	2,466	0.00%
2022/04/12	1	944.71	1	948.00	920.00	0	2,438	0.00%
2022/04/11	1.1	1004.24	1	994.00	954.00	0.1	2,399	0.00%
2022/04/07	3	1140.00	3	1100.00	1060.00	0	2,361	0.00%
2022/04/01	3	1108.33	3	1116.67	1110.00	0	2,342	0.00%
2022/03/31	2	1090.00	2	1095.00	1100.00	0	2,338	0.00%
2022/03/30	0	0.00	1	1105.00	1090.00	-1	2,336	-0.04%
2022/03/29	8	1103.75	8	1091.88	1095.00	0	2,321	0.00%
2022/03/25	5	1059.00	6	1066.67	1065.00	-1	2,275	-0.04%
2022/03/24	0	0.00	1	1030.00	1035.00	-1	2,237	-0.04%
2022/03/23	0	0.00	18	1006.33	1005.00	-18	2,234	-0.81%
2022/03/22	4	944.75	3	957.33	970.00	1	2,230	0.04%
2022/03/21	17	933.00	1	937.00	948.00	16	2,200	0.73%
2022/03/18	0.2	930.00	0	0.00	920.00	0.2	2,195	0.01%
2022/03/17	6	979.50	3	978.33	986.00	3	2,142	0.14%
2022/03/16	4	928.75	3	935.00	908.00	1	2,064	0.05%
2022/03/15	1.1	976.91	1.1	992.73	972.00	0	1,938	0.00%
2022/03/14	2	1067.50	2	1072.50	1080.00	0	1,917	0.00%
2022/03/11	2.1	1071.43	2	1047.50	1090.00	0.1	1,914	0.01%
2022/03/10	1	1065.00	1	1075.00	1080.00	0	1,891	0.00%
2022/03/09	0	0.00	0.1	1000.00	983.00	-0.1	1,869	0.00%
2022/03/07	0.1	1100.00	0	0.00	1100.00	0.1	1,816	0.00%
2022/03/04	1	1220.00	1	1210.00	1220.00	0	1,837	0.00%
2022/03/03	0	0.00	10	1190.00	1190.00	-10	1,852	-0.54%
2022/03/02	1	1165.00	1	1150.00	1175.00	0	1,904	0.00%
2022/03/01	11	1156.82	1	1160.00	1140.00	10	1,875	0.53%
2022/02/23	6	1090.00	6	1070.00	1070.00	0	1,865	0.00%
2022/02/22	0	0.00	50	1071.90	1070.00	-50	1,864	-2.68%
2022/02/21	0.2	1137.50	0	0.00	1125.00	0.2	1,856	0.01%
2022/02/18	0.2	1151.67	0	0.00	1150.00	0.2	1,863	0.01%
2022/02/17	1.1	1168.69	1.4	1152.86	1155.00	-0.3	1,862	-0.02%
2022/02/16	51.2	1164.38	1	1160.00	1165.00	50.2	1,847	2.72%
2022/02/15	5.8	1094.83	6	1075.00	1060.00	-0.3	1,830	-0.01%
2022/02/14	5.4	1103.52	16.3	1100.23	1085.00	-10.9	1,818	-0.60%
2022/02/11	10.2	1134.79	0	0.00	1160.00	10.2	1,809	0.56%
2022/02/09	0	0.00	0	1000.00	1075.00	0	1,728	0.00%
2022/02/08	0	0.00	0.1	971.00	980.00	-0.1	1,711	0.00%
2022/02/07	0	923.81	0	0.00	950.00	0	1,708	0.00%
2022/01/26	3	910.00	3	936.00	935.00	0	1,712	0.00%
2022/01/25	0	912.00	0	0.00	899.00	0	1,738	0.00%
2022/01/20	1	938.04	1	949.00	976.00	0	1,753	0.00%
2022/01/17	1	916.97	1	928.00	943.00	0	1,784	0.00%
2022/01/14	0	900.00	0	0.00	916.00	0	1,823	0.00%
2022/01/11	0	932.00	0	0.00	898.00	0	1,992	0.00%
2022/01/07	0.1	964.16	0	0.00	931.00	0.1	2,080	0.00%
2022/01/06	0.1	966.45	0	0.00	944.00	0.1	2,155	0.01%
2022/01/04	0.1	987.64	0	0.00	979.00	0.1	2,201	0.00%
2022/01/03	0.1	1000.00	0	0.00	999.00	0.1	2,268	0.00%
2021/12/29	0	995.00	0	0.00	990.00	0	2,494	0.00%
2021/12/28	0	0.00	0.1	1000.00	994.00	-0.1	2,597	0.00%
2021/12/24	0	1006.25	0	0.00	991.00	0	2,724	0.00%
2021/12/17	0.1	970.13	0	0.00	961.00	0.1	2,854	0.00%
2021/12/16	0.1	957.00	0	0.00	955.00	0.1	2,901	0.00%
2021/12/15	0.1	979.26	0	0.00	984.00	0.1	2,903	0.00%
2021/12/14	0.3	966.60	0	0.00	929.00	0.3	2,903	0.01%
2021/12/13	0.1	991.28	0	0.00	1015.00	0.1	2,926	0.00%
2021/12/01	3	995.00	3	988.67	990.00	0	3,274	0.00%
2021/11/30	1	987.00	1	1000.00	1020.00	0	3,294	0.00%
2021/11/29	1	972.00	1	1000.00	1010.00	0	3,321	0.00%
2021/11/26	10	890.00	10	936.10	941.00	0	3,349	0.00%
2021/11/15	0	0.00	0.1	1300.00	1235.00	-0.1	3,584	0.00%
2021/11/12	0.1	1315.00	0	0.00	1265.00	0.1	3,634	0.00%
2021/11/10	2	1180.00	2.2	1179.59	1220.00	-0.2	3,658	0.00%
2021/11/08	0	0.00	0	1205.00	1200.00	0	3,687	0.00%
2021/11/04	0	1185.00	0	0.00	1160.00	0	3,708	0.00%
2021/11/03	3	1118.33	3	1135.00	1205.00	0	3,709	0.00%
2021/11/02	0.2	1180.00	0	0.00	1170.00	0.2	3,728	0.00%
2021/10/29	1	1000.00	1	995.00	1030.00	0	3,677	0.00%
2021/10/28	4	990.50	4	998.75	989.00	0	3,670	0.00%
2021/10/27	0	0.00	0	1005.00	1050.00	0	3,667	0.00%
2021/10/26	2	1000.00	2	991.00	986.00	0	3,659	0.00%
2021/10/25	2	982.00	2	998.00	978.00	0	3,652	0.00%
2021/10/22	5	995.00	3.4	982.10	996.00	1.6	3,664	0.04%
2021/10/21	0.4	973.80	1	994.99	983.00	-0.6	3,652	-0.02%
2021/10/20	1	920.00	1	914.00	915.00	0	3,558	0.00%
2021/10/19	4	930.97	4	914.00	920.00	0	3,557	0.00%
2021/10/15	1	930.00	1	900.00	888.00	0	3,563	0.00%
2021/10/14	2	863.50	2	869.50	890.00	0	3,512	0.00%
2021/10/13	1	883.00	1.2	893.46	888.00	-0.2	3,460	-0.01%
2021/10/12	0	890.00	0	0.00	888.00	0	3,475	0.00%
2021/10/08	6	945.50	6	940.50	938.00	0	3,541	0.00%
2021/10/06	6.1	897.90	6	890.00	877.00	0.1	3,432	0.00%
2021/10/05	5.1	841.63	7	829.14	867.00	-1.9	3,351	-0.06%
2021/10/04	7	850.86	7.1	869.18	801.00	-0.1	3,263	0.00%
2021/10/01	1.1	886.27	1	891.00	890.00	0.1	3,213	0.00%
2021/09/30	0	0.00	0.1	928.00	928.00	-0.1	3,169	0.00%
2021/09/27	4	898.75	4	892.50	902.00	0	3,126	0.00%
2021/09/24	0	0.00	0.4	893.00	895.00	-0.4	3,142	-0.01%
2021/09/23	10	890.10	10.3	877.54	898.00	-0.3	3,127	-0.01%
2021/09/22	2	823.00	0	0.00	857.00	2	3,101	0.06%
2021/09/17	2	834.00	2	842.01	847.00	0	3,110	0.00%
2021/09/16	3	830.00	3	825.00	840.00	0	3,134	0.00%
2021/09/15	4	798.00	4	792.00	827.00	0	3,161	0.00%
2021/09/14	2	819.00	4	810.75	800.00	-2	3,257	-0.06%
2021/09/13	13.1	808.76	9.1	808.87	802.00	4.1	3,276	0.12%
2021/09/10	0.3	792.33	4.5	809.80	819.00	-4.2	3,294	-0.13%
2021/09/08	2	800.50	3.2	796.13	781.00	-1.2	3,350	-0.03%
2021/09/07	4.3	772.02	3.1	761.69	764.00	1.2	3,389	0.04%
2021/09/06	1	760.00	1	749.00	752.00	0	3,414	0.00%
2021/09/03	0	0.00	1	726.00	720.00	-1	3,420	-0.03%
2021/09/02	5.1	751.50	6	754.00	730.00	-0.9	3,423	-0.03%
2021/09/01	4.1	729.80	4.3	734.01	737.00	-0.2	3,437	-0.01%
2021/08/31	2.2	698.68	3.1	695.61	699.00	-0.9	3,378	-0.03%
2021/08/26	8	660.88	9	671.56	652.00	-1	3,459	-0.03%
2021/08/25	1	687.00	3.2	677.32	689.00	-2.2	3,496	-0.06%
2021/08/24	5.2	658.86	2.1	658.71	654.00	3.1	3,629	0.09%
2021/08/23	4	633.75	6.1	631.11	644.00	-2.1	3,643	-0.06%
2021/08/20	2	565.00	0.1	560.00	586.00	1.9	3,671	0.05%
2021/08/18	7	561.43	7	552.00	576.00	0	3,761	0.00%
2021/08/17	1	573.00	0	0.00	573.00	1	3,830	0.03%
2021/08/16	4	569.00	4	567.00	569.00	0	3,927	0.00%
2021/08/13	2	598.50	0	0.00	594.00	2	3,963	0.05%
2021/08/12	0.1	590.00	0.1	591.06	602.00	0	3,981	0.00%
2021/08/06	0.1	576.94	1.3	578.08	571.00	-1.2	4,145	-0.03%
2021/08/02	0.1	620.00	0.1	617.00	620.00	-0.1	4,412	0.00%
2021/07/30	0.1	673.00	0	0.00	633.00	0.1	4,401	0.00%
2021/07/29	0	0.00	1.1	665.00	665.00	-1.1	4,385	-0.02%
2021/07/28	0.2	647.37	20	657.05	645.00	-19.8	4,361	-0.45%
2021/07/27	0	0.00	0.1	700.00	680.00	-0.1	4,317	0.00%
2021/07/23	1.4	687.41	2	682.50	677.00	-0.6	4,269	-0.01%
2021/07/22	1	699.00	1.1	684.76	698.00	-0.1	4,257	0.00%
2021/07/21	1	688.49	9.1	684.12	672.00	-8	4,206	-0.19%
2021/07/20	1.1	646.41	0.4	665.51	647.00	0.7	4,144	0.02%
2021/07/19	1.1	687.62	1	693.00	676.00	0.1	4,143	0.00%
2021/07/16	0	679.00	12	690.83	688.00	-12	4,116	-0.29%
2021/07/15	20	629.56	2.1	679.10	688.00	18	4,051	0.44%
2021/07/14	0.1	639.00	0	0.00	626.00	0.1	3,993	0.00%
2021/07/12	0	0.00	0.1	642.00	644.00	-0.1	4,124	0.00%
2021/07/09	0.1	620.00	0	0.00	630.00	0.1	4,321	0.00%
2021/07/08	0	0.00	1.1	631.81	632.00	-1.1	4,316	-0.02%
2021/07/06	0	0.00	2	634.50	629.00	-2	4,265	-0.05%
2021/07/05	1	653.00	0	0.00	642.00	1	4,244	0.02%
2021/07/02	0	0.00	1	632.00	629.00	-1	4,226	-0.02%
2021/07/01	1	635.00	1	635.00	613.00	0	4,207	0.00%
2021/06/29	10	626.00	0	0.00	617.00	10	4,188	0.24%
2021/06/28	0.1	625.69	1.1	643.19	623.00	-0.9	4,188	-0.02%
2021/06/25	1	651.00	4.1	642.62	639.00	-3.1	4,166	-0.07%
2021/06/24	6	637.17	4	634.78	638.00	2	4,145	0.05%
2021/06/23	15.1	623.06	5.3	627.86	635.00	9.8	4,118	0.24%
2021/06/22	2	597.96	13.3	591.83	586.00	-11.3	4,021	-0.28%
2021/06/21	7.1	595.84	9.1	590.01	581.00	-2	3,998	-0.05%
2021/06/18	5	579.40	3.1	579.64	588.00	1.9	3,942	0.05%
2021/06/17	1	571.91	1	562.00	562.00	0	3,851	0.00%
2021/06/16	4	563.49	4	565.00	550.00	0	3,827	0.00%
2021/06/15	5	543.40	9.1	543.02	578.00	-4.1	3,777	-0.11%
2021/06/11	8.1	525.24	1	519.00	526.00	7.1	3,790	0.19%
2021/06/10	0	0.00	5	537.00	538.00	-5	3,766	-0.13%
2021/06/09	17.1	546.54	8	547.75	526.00	9.1	3,747	0.24%
2021/06/08	0.1	571.00	0	0.00	566.00	0.1	3,736	0.00%
2021/06/07	1	576.00	0	0.00	568.00	1	3,789	0.03%
2021/06/04	0	0.00	10.4	571.54	573.00	-10.4	3,767	-0.28%
2021/06/03	15	559.27	5	557.40	567.00	10	3,762	0.27%
2021/06/02	8	572.63	20	571.45	558.00	-12	3,728	-0.32%
2021/06/01	28.3	594.65	20	598.00	570.00	8.3	3,673	0.22%
2021/05/31	11	559.09	15.2	555.66	583.00	-4.2	3,514	-0.12%
2021/05/28	16	514.50	7.1	513.57	530.00	8.9	3,455	0.26%
2021/05/27	5.1	495.88	5	495.70	499.00	0.1	3,407	0.00%
2021/05/26	5.2	513.06	5	510.80	490.00	0.2	3,376	0.01%
2021/05/25	4.1	506.37	6.1	506.85	509.00	-1.9	3,318	-0.06%
2021/05/24	10.2	466.69	10.1	465.03	480.00	0.1	3,214	0.00%
2021/05/21	0	0.00	0.1	454.50	454.50	-0.1	3,124	0.00%
2021/05/20	1	419.65	2	418.50	413.50	-1	3,087	-0.03%
2021/05/19	5.1	443.07	4	447.13	440.00	1.1	3,114	0.03%
2021/05/18	5.2	435.08	5	432.10	454.50	0.2	3,177	0.01%
2021/05/17	6.1	439.21	6	441.00	416.00	0.1	3,140	0.00%
2021/05/14	5	461.50	10	467.55	448.50	-5	3,092	-0.16%
2021/05/13	10.1	489.00	11	496.14	453.50	-0.9	3,071	-0.03%
2021/05/12	5	464.40	17.1	457.10	482.50	-12.1	2,968	-0.41%
2021/05/11	24	457.31	1	454.50	439.00	23	2,908	0.79%
2021/05/06	0	0.00	1	363.50	363.50	-1	2,996	-0.03%
2021/04/20	0	0.00	1	502.00	501.00	-1	3,111	-0.03%
2021/04/19	1	487.00	4	509.50	487.00	-3	3,079	-0.10%
2021/04/16	8.3	548.61	1	542.00	520.00	7.3	3,068	0.24%
2021/04/15	3.3	534.00	9	534.00	534.00	-5.7	3,045	-0.19%
2021/04/14	0	0.00	1	593.00	593.00	-1	2,913	-0.03%
2021/04/13	1	658.00	0	0.00	658.00	1	3,054	0.03%
2021/04/09	0.1	812.00	0	0.00	812.00	0.1	3,406	0.00%
2021/04/08	1	906.00	0	0.00	902.00	1	3,445	0.03%
2021/04/07	12	924.17	3	927.00	920.00	9	3,455	0.26%
2021/04/01	8	919.75	6	908.67	916.00	2	3,466	0.06%
2021/03/31	1	896.00	0	0.00	900.00	1	3,464	0.03%
2021/03/30	3	914.00	2	913.00	895.00	1	3,456	0.03%
2021/03/29	3	907.00	4	925.25	903.00	-1	3,477	-0.03%
2021/03/26	5	927.20	6.1	931.99	933.00	-1.1	3,506	-0.03%
2021/03/23	0.1	879.80	15	866.53	879.00	-14.9	3,623	-0.41%
2021/03/22	3	933.00	3	918.00	891.00	0	3,703	0.00%
2021/03/19	5	929.00	5	925.25	932.00	0	3,715	0.00%
2021/03/18	2	945.00	2.1	951.90	950.00	-0.1	3,725	0.00%
2021/03/17	7.1	948.43	0.1	980.00	948.00	7	3,736	0.19%
2021/03/12	3	940.33	2	936.00	921.00	1	3,717	0.03%
2021/03/11	11	880.00	6.1	885.73	913.00	5	3,704	0.13%
2021/03/10	0.1	840.00	0	0.00	830.00	0.1	3,704	0.00%
2021/03/09	0	0.00	13	831.00	845.00	-13	3,741	-0.35%
2021/03/08	21	872.74	3	847.00	830.00	18	3,762	0.48%
2021/03/05	5.1	824.94	5	824.80	830.00	0.1	3,769	0.00%
2021/03/04	2	842.50	18	836.89	833.00	-16	3,846	-0.42%
2021/03/03	6.1	851.65	11	857.45	848.00	-5	3,865	-0.13%
2021/03/02	1	917.36	1	907.00	877.00	0	3,894	0.00%
2021/02/26	8	890.88	8.1	887.55	885.00	-0.1	3,930	0.00%
2021/02/25	1	913.00	9	885.89	911.00	-8	3,986	-0.20%
2021/02/24	1	895.15	2	900.00	881.00	-1	4,129	-0.02%
2021/02/23	0	906.80	0	0.00	925.00	0	4,212	0.00%
2021/02/22	9.1	931.61	10	937.10	920.00	-0.9	4,241	-0.02%
2021/02/19	9.1	932.19	8	975.25	915.00	1.1	4,253	0.03%
2021/02/18	0	0.00	6	958.00	974.00	-6	4,309	-0.14%
2021/02/17	15	876.27	1.1	880.00	886.00	13.9	4,245	0.33%
2021/02/05	6	800.50	6	801.00	806.00	0	4,245	0.00%
2021/02/03	0	810.00	0.1	819.00	818.00	-0.1	4,383	0.00%
2021/02/02	7	852.72	1	826.00	826.00	6	4,551	0.13%
2021/02/01	3	803.00	13	811.08	836.00	-10	4,740	-0.21%
2021/01/29	1	830.00	0	0.00	825.00	1	4,906	0.02%
2021/01/28	1	879.00	5	863.60	863.00	-4	5,020	-0.08%
2021/01/27	0	0.00	6	839.50	840.00	-6	5,064	-0.12%
2021/01/26	8.1	848.27	37.2	868.58	826.00	-29.1	5,144	-0.56%
2021/01/25	4.1	910.92	1	914.99	895.00	3.1	5,209	0.06%
2021/01/22	1	924.00	6	893.83	915.00	-5	5,257	-0.10%
2021/01/21	10	860.60	10	893.90	895.00	0	5,351	0.00%
2021/01/20	1	849.27	0.1	825.00	821.00	0.9	5,426	0.02%
2021/01/19	0	0.00	2	826.00	847.00	-2	5,538	-0.04%
2021/01/18	3	805.17	0	0.00	809.00	3	5,640	0.05%
2021/01/15	10.1	799.02	0	0.00	795.00	10.1	5,700	0.18%
2021/01/14	0	0.00	13	752.00	752.00	-13	5,746	-0.23%
2021/01/13	0	0.00	0.1	779.00	775.00	-0.1	5,860	0.00%
2021/01/11	3	823.00	6	820.50	828.00	-3	6,022	-0.05%
2021/01/08	21	802.90	10	816.30	800.00	11	6,056	0.18%
2021/01/07	10	774.30	17	755.94	798.00	-7	6,050	-0.12%
2021/01/06	53	742.36	25	752.20	730.00	28	6,015	0.47%
2021/01/05	12	720.50	21	690.14	726.00	-9	5,979	-0.15%
2021/01/04	7	669.43	1	672.00	683.00	6	5,897	0.10%
2020/12/31	3	620.00	5	620.80	621.00	-2	5,860	-0.03%
2020/12/30	7	615.00	6	619.83	617.00	1	5,945	0.02%
2020/12/29	7	610.86	7	606.86	608.00	0	6,017	0.00%
2020/12/28	0	0.00	2	612.00	607.00	-2	6,134	-0.03%
2020/12/25	9	617.33	0	0.00	609.00	9	6,272	0.14%
2020/12/24	6	617.00	6	614.17	617.00	0	6,427	0.00%
2020/12/23	4	607.00	0	0.00	606.00	4	6,638	0.06%
2020/12/22	1	625.00	56	623.68	606.00	-55	6,803	-0.81%
2020/12/21	10	638.10	9	641.67	642.00	1	6,861	0.01%
2020/12/18	8	634.38	8	629.50	630.00	0	6,978	0.00%
2020/12/17	6	611.33	9	624.56	613.00	-3	6,997	-0.04%
2020/12/16	8	622.97	8	631.13	616.00	0	7,021	0.00%
2020/12/15	15	590.07	10	595.80	588.00	5	7,020	0.07%
2020/12/14	5	606.60	4	608.75	606.00	1	7,294	0.01%
2020/12/11	4	628.23	4	609.25	598.00	0	7,456	0.00%
2020/12/10	4	615.50	3	606.00	627.00	1	7,600	0.01%
2020/12/09	4	627.00	4	622.75	620.00	0	7,731	0.00%
2020/12/08	3	614.00	1	617.00	617.00	2	7,853	0.03%
2020/12/07	9	596.56	10	592.50	610.00	-1	8,039	-0.01%
2020/12/04	5	605.69	4	605.50	604.00	1	8,276	0.01%
2020/12/03	1	626.00	1	642.00	634.00	0	8,432	0.00%
2020/12/02	2	636.00	6	634.00	627.00	-4	8,482	-0.05%
2020/12/01	17	648.82	14	656.14	645.00	3	8,523	0.04%
2020/11/30	6	653.17	4	661.50	668.00	2	8,567	0.02%
2020/11/27	3	628.33	0	0.00	635.00	3	8,538	0.04%
2020/11/25	5	643.20	3	641.00	630.00	2	8,586	0.02%
2020/11/24	3	667.33	7	653.14	652.00	-4	8,583	-0.05%
2020/11/23	6.1	660.37	5.1	655.22	662.00	1	8,548	0.01%
2020/11/20	1	623.10	0	0.00	631.00	1	8,421	0.01%
2020/11/19	0	0.00	1	615.00	604.00	-1	8,344	-0.01%
2020/11/18	1	622.00	0	0.00	613.00	1	8,356	0.01%
2020/11/17	1	621.00	4	615.25	603.00	-3	8,337	-0.04%
2020/11/16	3	597.65	1	589.00	588.00	2	8,274	0.02%
2020/11/13	10	578.00	0	0.00	573.00	10	8,258	0.12%
2020/11/12	3	601.67	4	600.25	572.00	-1	8,262	-0.01%
2020/11/11	7	593.71	3	588.33	588.00	4	8,224	0.05%
2020/11/10	12	607.00	4	584.75	584.00	8	8,162	0.10%
2020/11/09	6	601.00	9	595.00	595.00	-3	8,022	-0.04%
2020/11/06	59	577.44	5	572.00	580.00	54	7,850	0.69%
2020/11/05	1	488.50	2	527.00	528.00	-1	7,695	-0.01%
2020/11/04	3	486.83	1	481.00	481.00	2	7,628	0.03%
2020/11/03	10	477.05	11	478.27	480.50	-1	7,586	-0.01%
2020/11/02	1	461.00	0	0.00	460.00	1	7,570	0.01%
2020/10/30	1	493.50	1	497.00	484.50	0	7,546	0.00%
2020/10/29	3	492.83	2	484.50	500.00	1	7,645	0.01%
2020/10/28	1.1	501.36	3	496.00	490.00	-1.9	7,682	-0.02%
2020/10/27	3	489.83	3	493.67	507.00	0	7,697	0.00%
2020/10/26	1	491.50	4	504.13	491.50	-3	7,621	-0.04%
2020/10/23	5	530.80	2	527.00	528.00	3	7,590	0.04%
2020/10/22	3	526.33	2	521.00	520.00	1	7,610	0.01%
2020/10/21	19	519.89	20	518.10	523.00	-1	7,617	-0.01%
2020/10/20	5	498.50	5	497.50	507.00	0	7,622	0.00%
2020/10/19	10	491.35	8	489.31	490.00	2	7,648	0.03%
2020/10/16	8	512.75	5	508.60	500.00	3	7,678	0.04%
2020/10/15	6	543.50	4	544.00	548.00	2	7,642	0.03%
2020/10/14	2	533.50	3	535.67	535.00	-1	7,634	-0.01%
2020/10/13	1	534.00	0	0.00	540.00	1	7,653	0.01%
2020/10/12	2	516.50	2	520.50	518.00	0	7,668	0.00%
2020/10/08	6	512.67	7	510.00	515.00	-1	7,653	-0.01%
2020/10/07	3	501.00	2	500.75	504.00	1	7,605	0.01%
2020/10/06	6	492.50	11	489.64	490.50	-5	7,494	-0.07%
2020/10/05	9	480.22	10	487.05	474.00	-1	7,408	-0.01%
2020/09/30	3	470.33	23	458.50	487.50	-20	7,285	-0.27%
2020/09/29	54	469.84	27	472.20	471.00	27	7,145	0.38%
2020/09/28	9	473.67	6	475.67	460.00	3	6,975	0.04%
2020/09/25	11	506.82	12	522.38	483.50	-1	6,743	-0.01%
2020/09/24	5	530.40	6	525.33	535.00	-1	6,549	-0.02%
2020/09/23	14	538.43	11	536.91	528.00	3	6,449	0.05%
2020/09/22	6	512.33	5	513.60	520.00	1	6,257	0.02%
2020/09/21	3	512.33	5	509.80	518.00	-2	6,203	-0.03%
2020/09/18	6	521.17	7	521.00	519.00	-1	6,397	-0.02%
2020/09/17	170	525.55	169	526.73	517.00	1	6,460	0.02%	大買/大賣/
2020/09/16	6	481.17	13	489.04	503.00	-7	6,336	-0.11%
2020/09/15	9	458.44	122	456.21	458.00	-113	6,288	-1.80%	大賣/鉅額交易
2020/09/14	122	429.45	9	436.61	452.00	113	6,172	1.83%	大買/鉅額交易
2020/09/11	7	415.21	6	415.42	411.00	1	6,147	0.02%
2020/09/10	24	416.71	22	416.61	415.00	2	6,098	0.03%
2020/09/09	17	410.71	17	410.68	400.50	0	5,936	0.00%
2020/09/08	4	467.50	3	456.83	441.50	1	5,733	0.02%
2020/09/07	0	0.00	1	503.00	489.00	-1	5,616	-0.02%
2020/09/04	1	561.00	2	560.50	543.00	-1	5,559	-0.02%
2020/09/03	2	562.50	0	0.00	581.00	2	5,512	0.04%
2020/09/02	1	541.00	2	533.50	529.00	-1	5,485	-0.02%
2020/09/01	1	540.00	0	0.00	541.00	1	5,474	0.02%
2020/08/28	3	561.67	3	563.33	553.00	0	5,613	0.00%
2020/08/24	0	0.00	1	595.00	604.00	-1	5,827	-0.02%
2020/08/19	0	0.00	0	649.00	643.00	0	5,921	0.00%
2020/08/14	1	632.00	1	626.00	661.00	0	5,974	0.00%
2020/08/12	1	621.00	2	641.00	610.00	-1	6,120	-0.02%
2020/08/11	2	676.00	4	659.75	655.00	-2	6,234	-0.03%
2020/08/10	2	688.50	2	677.50	674.00	0	6,389	0.00%
2020/08/07	1	681.00	3	674.33	670.00	-2	6,344	-0.03%
2020/08/06	4	686.25	2	667.00	691.00	2	6,358	0.03%
2020/08/05	0	0.00	1	655.00	666.00	-1	6,319	-0.02%
2020/08/03	3	622.67	1	616.00	615.00	2	6,223	0.03%
2020/07/31	2	585.50	0	0.00	599.00	2	6,138	0.03%
2020/07/30	1	562.00	0	0.00	565.00	1	6,113	0.02%
2020/07/28	0	0.00	1	554.00	536.00	-1	6,247	-0.02%
2020/07/27	2	559.50	1	549.00	558.00	1	6,292	0.02%
2020/07/24	0	0.00	2	562.00	529.00	-2	6,301	-0.03%
2020/07/23	2	562.50	1	551.00	580.00	1	6,296	0.02%
2020/07/22	1	556.00	1	547.00	550.00	0	6,317	0.00%
2020/07/21	1	518.00	0	0.00	519.00	1	6,240	0.02%
2020/07/17	0	0.00	1	475.50	480.00	-1	6,315	-0.02%
2020/07/14	1	554.00	2	536.50	537.00	-1	6,376	-0.02%
2020/07/13	5	548.00	0	0.00	555.00	5	6,467	0.08%
2020/07/07	0	0.00	1	573.00	548.00	-1	6,715	-0.01%
2020/06/30	6	499.50	2	479.50	500.00	4	6,958	0.06%
2020/06/29	1	553.00	22	539.36	506.00	-21	7,010	-0.30%
2020/06/24	3	497.67	1	519.00	526.00	2	6,807	0.03%
2020/06/23	0	0.00	22	458.18	478.50	-22	6,754	-0.33%
2020/06/22	2	421.50	8	417.88	435.00	-6	6,684	-0.09%
2020/06/19	3	390.83	1	393.00	395.50	2	6,643	0.03%
2020/06/18	4	372.75	12	377.00	386.00	-8	6,601	-0.12%
2020/06/17	52	366.12	5	365.80	366.50	47	6,537	0.72%
2020/06/16	4	356.25	1	352.00	358.00	3	6,546	0.05%
2020/06/15	0	0.00	1	365.00	342.50	-1	6,607	-0.02%
2020/06/12	1	361.00	0	0.00	361.00	1	6,644	0.02%
2020/06/11	3	355.83	10	351.00	351.00	-7	6,711	-0.10%
2020/06/10	3	353.67	2	354.00	352.00	1	6,824	0.01%
2020/06/09	4	353.88	7	351.29	358.00	-3	6,974	-0.04%
2020/06/08	8	348.63	7	352.64	346.00	1	7,141	0.01%
2020/06/05	11	343.45	12	343.92	345.00	-1	7,250	-0.01%
2020/06/04	21	344.31	14	350.14	340.50	7	7,364	0.10%
2020/06/03	2	310.50	9	318.78	328.00	-7	7,305	-0.10%
2020/06/02	6	307.92	1	302.00	298.50	5	7,202	0.07%
2020/06/01	4	303.00	0	0.00	303.50	4	7,299	0.05%
2020/05/29	1	293.50	5	295.20	300.00	-4	7,461	-0.05%
2020/05/28	7	289.07	4	289.13	291.50	3	7,595	0.04%
2020/05/27	10	300.00	11	290.27	288.00	-1	7,635	-0.01%
2020/05/26	3	304.33	3	304.33	295.00	0	7,701	0.00%
2020/05/25	3	290.50	0	0.00	290.00	3	7,729	0.04%
2020/05/22	2	296.00	6	291.42	293.00	-4	7,749	-0.05%
2020/05/21	3	302.67	3	303.17	305.50	0	7,745	0.00%
2020/05/20	3	306.67	6	303.92	296.50	-3	7,750	-0.04%
2020/05/19	3	307.83	6	304.00	309.00	-3	7,751	-0.04%
2020/05/18	8	310.00	1	304.00	295.00	7	7,643	0.09%
2020/05/15	3	287.50	8	289.19	297.50	-5	7,530	-0.07%
2020/05/14	6	272.33	7	274.79	274.00	-1	7,452	-0.01%
2020/05/13	6	275.08	5	275.30	273.50	1	7,466	0.01%
2020/05/12	3	271.67	2	274.25	272.00	1	7,523	0.01%
2020/05/11	2	279.75	2	279.50	280.00	0	7,648	0.00%
2020/05/08	5	279.70	5	275.60	272.50	0	7,805	0.00%
2020/05/07	4	270.00	0	0.00	271.00	4	7,881	0.05%
2020/05/06	7	270.50	7	270.79	270.50	0	8,012	0.00%
2020/05/05	2	288.75	0	0.00	269.50	2	8,043	0.02%
2020/05/04	1	291.50	3	290.00	288.00	-2	7,950	-0.03%
2020/04/30	2	286.50	2	289.50	294.00	0	7,926	0.00%
2020/04/29	3	275.50	3.1	270.75	275.00	-0.1	7,882	0.00%
2020/04/28	3	259.17	2	259.00	269.00	1	7,854	0.01%
2020/04/27	1	245.50	2	254.50	254.50	-1	7,848	-0.01%
2020/04/24	0	0.00	2	239.25	241.00	-2	7,765	-0.03%
2020/04/23	5	243.00	3	242.67	238.50	2	7,893	0.03%
2020/04/22	1	242.00	1	245.00	243.50	0	7,952	0.00%
2020/04/21	6	237.83	6	238.42	245.00	0	8,057	0.00%
2020/04/20	2	239.50	3	239.67	241.00	-1	8,019	-0.01%
2020/04/17	5	239.10	11	237.09	238.00	-6	8,136	-0.07%
2020/04/16	6	233.33	102	227.16	232.50	-96	8,010	-1.20%	大賣/
2020/04/15	2	218.50	9	218.67	222.00	-7	7,868	-0.09%
2020/04/14	5	215.60	6	216.50	216.00	-1	7,833	-0.01%
2020/04/13	0	0.00	10	210.50	209.50	-10	7,788	-0.13%
2020/04/09	2	218.00	16	215.72	210.00	-14	7,866	-0.18%
2020/04/08	12	218.50	9	217.72	216.00	3	7,885	0.04%
2020/04/07	103	221.97	7	216.93	216.00	96	7,911	1.21%	大買/
2020/04/06	8	209.13	45	203.73	208.50	-37	7,936	-0.47%
2020/04/01	1	203.50	1	203.00	202.50	0	8,068	0.00%
2020/03/31	17	201.62	18	197.64	197.00	-1	8,023	-0.01%
2020/03/30	0	0.00	3	196.33	200.00	-3	7,978	-0.04%
2020/03/27	21	200.62	17	196.18	196.50	4	7,952	0.05%
2020/03/26	53	190.99	29	193.19	197.50	24	7,883	0.30%
2020/03/25	74	192.68	64	191.16	192.50	10	7,787	0.13%
2020/03/24	0	0.00	1	171.00	176.00	-1	7,729	-0.01%
2020/03/23	60	159.91	45	159.68	160.00	15	7,806	0.19%
2020/03/20	16	159.41	18	158.69	161.50	-2	7,766	-0.03%
2020/03/19	10	153.00	9	154.78	148.50	1	7,690	0.01%
2020/03/18	29	168.14	36	173.88	165.00	-7	7,666	-0.09%
2020/03/17	50	174.60	78	171.99	172.00	-28	7,728	-0.36%
2020/03/16	18	179.72	31	179.84	173.00	-13	7,638	-0.17%
2020/03/13	27	188.65	36	187.97	189.50	-9	7,729	-0.12%
2020/03/12	45.1	203.74	50	208.55	196.50	-4.9	7,678	-0.06%
2020/03/11	24	222.67	22	228.55	217.00	2	7,746	0.03%
2020/03/10	26	222.10	20	221.60	234.00	6	7,635	0.08%
2020/03/09	4	223.75	23	223.17	216.00	-19	7,504	-0.25%
2020/03/06	32	239.69	19	236.97	240.00	13	7,450	0.17%
2020/03/05	23	239.63	32	239.81	235.00	-9	7,490	-0.12%
2020/03/04	21	233.93	74	233.72	237.00	-53	7,378	-0.72%
2020/03/03	19	230.37	26	228.31	229.00	-7	7,224	-0.10%
2020/03/02	14	215.50	10	215.70	216.00	4	7,109	0.06%
2020/02/27	30	227.23	30	228.78	218.00	0	7,137	0.00%
2020/02/26	20	226.15	21	229.33	222.50	-1	7,108	-0.01%
2020/02/25	15	220.83	13	222.00	225.00	2	7,067	0.03%
2020/02/24	2	215.25	3	216.67	217.50	-1	7,156	-0.01%
2020/02/21	28	223.04	59	224.73	220.00	-31	7,224	-0.43%
2020/02/20	15	219.97	12	223.63	224.00	3	7,269	0.04%
2020/02/19	14	214.18	11	213.68	216.50	3	7,370	0.04%
2020/02/18	4	211.88	3	215.33	208.00	1	7,523	0.01%
2020/02/17	11	209.73	1	211.00	213.00	10	7,510	0.13%
2020/02/14	3	229.67	1	226.50	226.50	2	7,422	0.03%
2020/02/13	52	232.09	3	231.50	230.50	49	7,499	0.65%
2020/02/12	54	227.15	14	224.39	229.00	40	7,608	0.53%
2020/02/11	17	213.00	4	217.63	224.00	13	7,654	0.17%
2020/02/10	4	203.50	7	203.14	206.00	-3	7,536	-0.04%
2020/02/07	7	203.21	6	205.08	198.00	1	7,424	0.01%
2020/02/06	12	219.58	1	219.00	219.00	11	7,299	0.15%
2020/02/05	1	219.00	1	220.50	220.50	0	7,258	0.00%
2020/02/04	3	226.67	0	0.00	231.00	3	7,322	0.04%
2020/02/03	1	224.00	22	216.75	228.50	-21	7,304	-0.29%
2020/01/31	42	241.77	20	233.50	230.50	22	7,261	0.30%
2020/01/30	12	241.75	61	241.25	236.00	-49	7,308	-0.67%
2020/01/17	12	258.71	19	256.21	255.00	-7	7,296	-0.10%
2020/01/16	54	253.74	37	251.50	263.50	17	7,239	0.23%
2020/01/15	39	249.91	39	249.76	244.50	0	7,135	0.00%
2020/01/14	8	243.00	7	244.71	244.00	1	7,017	0.01%
2020/01/13	37	237.04	2	240.50	242.50	35	7,008	0.50%
2020/01/08	0	0.00	4	217.25	217.00	-4	7,057	-0.06%
2020/01/07	4	224.25	2	223.75	222.00	2	7,088	0.03%
2020/01/03	0	0.00	1	247.00	229.00	-1	7,362	-0.01%
2020/01/02	2	238.00	3	239.17	241.00	-1	7,315	-0.01%
2019/12/31	0	0.00	1	233.50	234.50	-1	7,413	-0.01%
2019/12/30	2	233.50	6	241.00	232.00	-4	7,685	-0.05%
2019/12/27	5	235.30	4	232.75	236.50	1	7,645	0.01%
2019/12/26	1	222.50	0	0.00	221.00	1	7,524	0.01%
2019/12/25	0	0.00	1	224.50	227.00	-1	7,613	-0.01%
2019/12/24	1	225.50	0	0.00	220.50	1	7,697	0.01%
2019/12/23	1	224.00	0	0.00	223.00	1	7,730	0.01%
2019/12/19	1	235.50	1	233.00	235.50	0	7,854	0.00%
2019/12/18	5	241.00	0	0.00	230.00	5	7,928	0.06%
2019/12/16	1	233.50	1	233.50	237.50	0	8,323	0.00%
2019/12/13	6	235.92	6	236.25	232.50	0	8,380	0.00%
2019/12/12	9	249.89	9	239.72	238.50	0	8,322	0.00%
2019/12/11	2	245.75	25	244.76	244.00	-23	8,172	-0.28%
2019/12/10	25	244.88	4	245.13	245.00	21	8,139	0.26%
2019/12/09	4	239.88	7	235.93	231.50	-3	7,999	-0.04%
2019/12/06	0	0.00	24	224.42	238.50	-24	7,877	-0.30%
2019/12/05	21	215.48	1	210.00	217.00	20	7,592	0.26%
2019/12/04	2	211.50	3	208.33	211.50	-1	7,566	-0.01%
2019/12/03	1	212.50	3	206.00	214.00	-2	7,524	-0.03%
2019/12/02	11	209.45	12	209.58	209.00	-1	7,529	-0.01%
2019/11/29	4	217.75	1	218.50	219.00	3	7,448	0.04%
2019/11/28	1	224.00	2	218.25	222.00	-1	7,443	-0.01%
2019/11/27	2	216.50	1	216.50	217.00	1	7,448	0.01%
2019/11/26	0	0.00	1	223.00	220.50	-1	7,509	-0.01%
2019/11/25	2	210.25	22	206.07	214.00	-20	7,467	-0.27%
2019/11/22	25	211.64	22	209.50	206.00	3	7,473	0.04%
2019/11/21	34	213.04	26	212.13	220.00	8	7,488	0.11%
2019/11/20	7	222.14	2	218.75	218.00	5	7,464	0.07%
2019/11/19	2	226.00	20	225.95	226.00	-18	7,505	-0.24%
2019/11/18	6	238.92	8	236.75	237.00	-2	7,470	-0.03%
2019/11/15	19	228.24	58	224.38	234.50	-39	7,392	-0.53%
2019/11/14	57	214.18	2	212.00	213.50	55	7,268	0.76%
2019/11/13	4	210.75	151	207.82	214.50	-147	7,263	-2.02%	大賣/鉅額交易
2019/11/12	16	207.84	43	208.73	211.00	-27	7,246	-0.37%
2019/11/11	32	202.20	48	205.19	203.00	-16	7,191	-0.22%
2019/11/08	205	191.84	13	192.35	204.00	192	7,056	2.72%	大買/鉅額交易
2019/11/07	15	187.47	6	189.00	185.50	9	6,915	0.13%
2019/11/06	2	196.75	4	195.25	194.00	-2	6,836	-0.03%
2019/11/05	1	196.50	0	0.00	194.00	1	6,782	0.01%
2019/11/04	5	194.20	2	199.50	194.00	3	6,765	0.04%
2019/11/01	15	191.83	6	193.33	197.00	9	6,758	0.13%
2019/10/31	32	189.17	305	189.11	186.50	-273	6,649	-4.11%	大賣/鉅額交易
2019/10/30	11	190.91	5	190.00	193.00	6	6,609	0.09%
2019/10/29	12	187.46	11	188.09	188.00	1	6,563	0.02%
2019/10/28	8	192.88	11	193.23	191.50	-3	6,496	-0.05%
2019/10/25	4	189.88	1	189.00	186.50	3	6,425	0.05%
2019/10/24	5	188.20	10	189.80	189.00	-5	6,417	-0.08%
2019/10/23	7	182.00	11	182.14	183.50	-4	6,347	-0.06%
2019/10/22	2	182.25	5	183.50	184.50	-3	6,410	-0.05%
2019/10/21	5	180.80	5	182.10	178.50	0	6,356	0.00%
2019/10/18	311	181.28	3	178.17	182.00	308	6,368	4.84%	大買/鉅額交易
2019/10/17	6	177.00	49	177.86	175.00	-43	6,337	-0.68%
2019/10/16	2	173.25	3	174.00	172.00	-1	6,208	-0.02%
2019/10/15	42	176.27	0	0.00	175.00	42	6,140	0.68%
2019/10/14	0	0.00	2	177.25	180.00	-2	6,098	-0.03%
2019/10/09	11	177.59	3	180.00	171.50	8	5,985	0.13%
2019/10/08	1	169.50	1	173.50	173.50	0	5,831	0.00%
2019/10/07	3	172.17	4	171.00	170.50	-1	5,845	-0.02%
2019/10/04	36	169.94	37	164.08	171.00	-1	5,794	-0.02%
2019/10/03	2	154.50	2	154.75	155.50	0	5,496	0.00%
2019/10/02	1	155.00	0	0.00	155.00	1	5,435	0.02%
2019/10/01	0	0.00	35	153.49	153.00	-35	5,377	-0.65%
2019/09/27	10	157.00	10	159.00	159.50	0	5,260	0.00%
2019/09/26	0	0.00	55	155.36	156.50	-55	5,159	-1.07%
2019/09/25	4	160.50	1	159.00	158.50	3	5,119	0.06%
2019/09/24	0	0.00	1	161.50	158.50	-1	5,041	-0.02%
2019/09/23	5	163.80	258	163.98	164.00	-253	5,025	-5.03%	大賣/鉅額交易
2019/09/20	264	156.34	2	159.25	164.00	262	4,968	5.27%	大買/鉅額交易
2019/09/19	8	146.81	12	145.33	151.00	-4	4,763	-0.08%
2019/09/18	0	0.00	1	139.50	137.50	-1	4,589	-0.02%
2019/09/17	7	134.50	0	0.00	137.00	7	4,743	0.15%
2019/09/16	0	0.00	1	132.00	134.00	-1	4,953	-0.02%
2019/09/12	1	132.00	10	135.00	132.50	-9	5,000	-0.18%
2019/09/11	3	132.67	4	133.25	133.50	-1	4,971	-0.02%
2019/09/09	1	128.50	1	130.00	127.00	0	4,882	0.00%
2019/09/06	1	128.50	2	127.75	128.00	-1	5,078	-0.02%
2019/09/05	4	125.63	3	126.33	125.00	1	5,104	0.02%
2019/09/04	9	127.06	69	125.79	126.50	-60	5,375	-1.12%
2019/09/03	23	131.46	1	132.50	131.50	22	5,317	0.41%
2019/09/02	13	132.08	0	0.00	131.50	13	5,302	0.25%
2019/08/30	2	133.75	2	133.25	137.00	0	5,235	0.00%
2019/08/29	2	136.50	2	136.75	135.00	0	5,186	0.00%
2019/08/28	1	130.00	1	131.50	131.00	0	5,063	0.00%
2019/08/27	2	132.50	2	132.25	132.50	0	5,017	0.00%
2019/08/26	2	129.75	2	130.50	132.00	0	4,956	0.00%
2019/08/23	57	127.67	2	128.50	130.00	55	4,876	1.13%
2019/08/22	62	125.47	2	125.00	128.00	60	4,881	1.23%
2019/08/21	22	116.00	6	115.17	118.00	16	4,868	0.33%
2019/08/20	3	113.83	2	113.00	111.00	1	4,836	0.02%
2019/08/19	1	110.00	2	109.00	114.50	-1	4,728	-0.02%
2019/08/16	3	104.00	2	104.25	104.50	1	4,642	0.02%
2019/08/12	1	103.00	1	104.00	110.00	0	4,406	0.00%
2019/08/08	0	0.00	1	99.70	100.00	-1	4,352	-0.02%
2019/08/07	3	98.27	3	98.77	97.20	0	4,350	0.00%
2019/08/06	4	99.40	3	99.87	99.80	1	4,359	0.02%
2019/08/05	1	104.00	12	102.71	101.00	-11	4,347	-0.25%
2019/08/02	2	98.60	4	99.25	101.00	-2	4,301	-0.05%
2019/08/01	2	101.25	1	101.50	101.50	1	4,313	0.02%
2019/07/31	0	0.00	1	101.00	101.00	-1	4,306	-0.02%
2019/07/30	3	100.67	2	100.55	100.00	1	4,324	0.02%
2019/07/29	2	103.00	2	103.25	103.00	0	4,344	0.00%
2019/07/25	1	101.00	1	101.50	102.00	0	4,366	0.00%
2019/07/24	12	98.83	2	99.45	102.00	10	4,322	0.23%
2019/07/22	4	95.50	12	96.06	96.20	-8	4,213	-0.19%
2019/07/19	2	92.00	2	93.40	93.00	0	4,243	0.00%
2019/07/17	2	89.25	0	0.00	89.30	2	4,298	0.05%
2019/07/16	0	0.00	1	88.50	88.00	-1	4,387	-0.02%
2019/07/12	2	91.10	3	91.43	90.00	-1	4,472	-0.02%
2019/07/11	13	94.68	5	93.94	94.00	8	4,413	0.18%
2019/07/10	4	98.53	8	99.35	98.20	-4	4,316	-0.09%
2019/07/09	1	95.40	1	95.40	96.00	0	4,203	0.00%
2019/07/08	0	0.00	1	94.60	94.00	-1	4,195	-0.02%
2019/07/04	1	93.60	1	95.20	93.70	0	4,296	0.00%
2019/07/03	9	94.68	3	94.73	94.00	6	4,298	0.14%
2019/07/02	5	93.48	14	94.85	96.80	-9	4,283	-0.21%
2019/07/01	10	94.83	8	95.24	95.20	2	4,284	0.05%
2019/06/28	1	93.00	1	92.80	92.60	0	4,312	0.00%
2019/06/27	5	95.76	5	96.24	95.90	0	4,245	0.00%
2019/06/26	4	96.80	6	97.08	96.30	-2	4,182	-0.05%
2019/06/25	6	95.62	4	95.95	94.90	2	4,072	0.05%
2019/06/24	17	97.20	10	97.16	97.50	7	4,005	0.17%
2019/06/21	9	94.86	8	95.55	96.10	1	3,742	0.03%
2019/06/20	3	87.80	2	89.40	90.00	1	3,481	0.03%
2019/06/19	2	87.10	0	0.00	86.30	2	3,395	0.06%
2019/06/18	0	0.00	1	87.10	86.00	-1	3,388	-0.03%
2019/06/17	3	85.63	2	86.40	86.20	1	3,379	0.03%
2019/06/14	1	91.90	2	91.45	86.50	-1	3,393	-0.03%
2019/06/12	1	91.50	4	90.50	91.90	-3	3,252	-0.09%
2019/06/11	200	86.15	1	86.80	85.00	199	2,971	6.70%	大買/鉅額交易
2019/06/04	0	0.00	4	85.10	83.50	-4	2,934	-0.14%
2019/06/03	5	87.10	1	87.90	86.00	4	2,935	0.14%
2019/05/31	8	86.79	16	87.56	86.30	-8	2,909	-0.27%
2019/05/30	1	86.80	3	85.70	87.30	-2	2,866	-0.07%
2019/05/29	4	86.53	5	87.06	85.90	-1	2,832	-0.04%
2019/05/28	5	86.34	10	85.69	85.60	-5	2,734	-0.18%
2019/05/27	1	81.00	2	81.75	82.80	-1	2,662	-0.04%
2019/05/24	0	0.00	2	80.40	80.40	-2	2,665	-0.08%
2019/05/23	8	77.49	1	78.50	80.10	7	2,676	0.26%
2019/05/17	4	79.63	4	78.80	78.80	0	3,013	0.00%
2019/05/13	0	0.00	1	81.00	79.20	-1	3,066	-0.03%
2019/05/10	7	78.43	6	78.60	78.80	1	3,059	0.03%
2019/05/09	0	0.00	2	80.15	77.80	-2	3,051	-0.07%
2019/05/07	1	82.00	0	0.00	82.00	1	3,071	0.03%
2019/05/06	13	82.09	12	82.67	82.30	1	3,108	0.03%
2019/05/03	5	85.74	14	85.81	87.00	-9	3,049	-0.30%
2019/04/30	1	79.80	0	0.00	81.10	1	2,990	0.03%
2019/04/29	1	81.90	0	0.00	81.50	1	3,050	0.03%
2019/04/26	0	0.00	1	85.30	82.70	-1	3,070	-0.03%
2019/04/25	8	87.86	0	0.00	87.00	8	3,125	0.26%
2019/04/24	5	87.02	10	86.26	86.50	-5	3,106	-0.16%
2019/04/23	1	86.30	5	84.82	86.20	-4	3,052	-0.13%
2019/04/22	6	84.67	25	86.49	83.80	-19	3,005	-0.63%
2019/04/19	32	83.43	3	83.33	85.50	29	3,006	0.96%
2019/04/18	0	79.00	0	0.00	77.80	0	2,880	0.00%
2019/04/17	0	79.00	0	0.00	78.00	0	2,926	0.00%
2019/04/15	0	77.80	0	0.00	77.90	0	2,951	0.00%
2019/04/11	1	80.00	1	80.10	79.20	0	2,978	0.00%
2019/04/08	0	0.00	1	79.20	78.70	-1	2,870	-0.03%
2019/03/21	1	76.50	0	0.00	76.50	1	2,932	0.03%
2019/03/20	5	76.70	5	76.90	76.50	0	2,957	0.00%
2019/03/18	75	80.33	3	78.50	78.40	72	2,960	2.43%
2019/03/14	0	0.00	70	83.21	82.40	-70	2,885	-2.43%
2019/03/12	0	0.00	1	86.30	84.60	-1	2,973	-0.03%
2019/03/11	1	85.00	0	0.00	85.00	1	2,988	0.03%
2019/03/05	1	86.60	1	84.80	84.50	0	3,364	0.00%
2019/02/25	1	88.00	1	88.10	88.00	0	3,282	0.00%
2019/02/21	10	86.60	1	86.20	86.20	9	3,240	0.28%
2019/02/20	0	0.00	9	84.49	84.40	-9	3,152	-0.29%
2019/02/19	2	84.20	1	85.80	83.70	1	3,141	0.03%
2019/02/18	1	81.80	0	0.00	82.60	1	3,074	0.03%
2019/02/14	1	81.70	1	80.70	80.10	0	2,973	0.00%
2019/02/13	0	0.00	1	81.10	80.90	-1	2,950	-0.03%
2019/02/12	0	0.00	1	79.00	79.00	-1	2,870	-0.03%
2019/01/30	0	0.00	5	77.50	76.90	-5	2,889	-0.17%
2019/01/28	1	77.90	1	78.30	77.90	0	2,962	0.00%
2019/01/25	3	77.50	3	77.17	77.50	0	2,955	0.00%
2019/01/24	1	75.80	1	76.10	75.60	0	2,942	0.00%
2019/01/23	2	75.60	7	75.96	75.50	-5	2,954	-0.17%
2019/01/22	5	75.10	0	0.00	74.60	5	2,944	0.17%
2019/01/21	14	77.77	5	78.06	77.00	9	2,930	0.31%
2019/01/18	0	0.00	5	76.20	76.00	-5	2,878	-0.17%
2019/01/17	18	76.42	17	75.32	74.40	1	2,848	0.04%
2019/01/16	12	75.18	2	75.30	75.30	10	2,756	0.36%
2019/01/14	0	0.00	1	72.90	72.00	-1	2,668	-0.04%
2019/01/11	1	74.30	0	0.00	73.60	1	2,652	0.04%
2019/01/09	1	72.70	1	73.20	72.40	0	2,530	0.00%
2018/12/27	2	71.00	0	0.00	69.60	2	2,522	0.08%
2018/12/24	3	72.57	0	0.00	73.60	3	2,490	0.12%
2018/12/21	1	72.50	0	0.00	72.50	1	2,484	0.04%
2018/12/20	1	71.20	1	70.10	70.80	0	2,462	0.00%
2018/12/18	0	0.00	3	69.90	71.30	-3	2,469	-0.12%
2018/12/17	0	0.00	2	73.25	72.20	-2	2,521	-0.08%
2018/12/13	1	75.50	1	76.00	75.30	0	2,548	0.00%
2018/12/12	3	76.00	1	75.20	76.00	2	2,538	0.08%
2018/12/11	6	71.02	0	0.00	70.90	6	2,523	0.24%
2018/12/10	2	69.25	277	68.16	68.00	-275	2,555	-10.76%	大賣/鉅額交易
2018/12/06	0	0.00	2	73.35	72.60	-2	2,588	-0.08%
2018/12/05	2	78.55	0	0.00	76.70	2	2,593	0.08%
2018/12/04	0	0.00	5	84.48	82.90	-5	2,571	-0.19%
2018/12/03	0	0.00	2	87.60	86.60	-2	2,593	-0.08%
2018/11/30	5	84.66	7	84.57	84.10	-2	2,521	-0.08%
2018/11/29	11	79.88	2	80.25	81.00	9	2,413	0.37%
2018/11/20	0	0.00	1	76.90	78.00	-1	2,296	-0.04%
2018/11/15	1	75.60	0	0.00	75.60	1	2,246	0.04%
2018/11/13	1	78.80	0	0.00	78.80	1	2,219	0.05%
2018/11/06	0	0.00	1	81.00	76.80	-1	2,389	-0.04%
2018/11/05	9	82.50	8	82.23	80.50	1	2,373	0.04%
2018/11/02	1	80.10	1	81.40	82.00	0	2,306	0.00%
2018/11/01	0	0.00	40	71.08	74.60	-40	2,272	-1.76%
2018/10/31	40	69.13	0	0.00	69.30	40	2,234	1.79%
2018/10/05	1	85.80	0	0.00	79.00	1	2,636	0.04%
2018/10/04	0	0.00	1	85.20	87.40	-1	2,652	-0.04%
2018/09/18	2	100.00	0	0.00	99.00	2	2,733	0.07%
2018/09/14	1	101.00	3	101.50	101.50	-2	2,733	-0.07%
2018/09/13	2	97.40	2	97.25	96.30	0	2,726	0.00%
2018/09/12	3	94.57	3	94.50	92.70	0	2,693	0.00%
2018/09/10	0	0.00	20	100.18	91.80	-20	2,652	-0.75%
2018/09/07	1	106.00	31	106.02	102.00	-30	2,648	-1.13%
2018/08/28	50	112.99	2	109.50	109.50	48	3,240	1.48%
2018/08/17	2	105.00	0	0.00	104.50	2	3,605	0.06%
2018/08/16	1	100.00	1	99.70	103.50	0	3,602	0.00%
2018/08/15	2	105.00	2	105.50	104.50	0	3,578	0.00%
2018/08/14	2	105.00	1	107.00	109.00	1	3,622	0.03%
2018/08/08	1	127.50	1	124.00	124.50	0	3,688	0.00%
2018/08/06	1	123.00	2	124.00	123.00	-1	3,774	-0.03%
2018/08/02	1	122.00	0	0.00	121.50	1	3,874	0.03%
2018/08/01	1	123.50	2	123.50	124.00	-1	3,908	-0.03%
2018/07/31	1	124.50	1	125.50	120.50	0	3,928	0.00%
2018/07/20	1	146.50	1	143.50	145.00	0	4,659	0.00%
2018/07/19	0	0.00	1	145.00	143.50	-1	4,695	-0.02%
2018/07/13	1	143.00	0	0.00	143.00	1	4,801	0.02%
2018/07/09	1	134.00	1	136.50	136.50	0	5,030	0.00%
2018/07/06	0	0.00	1	132.50	136.00	-1	5,142	-0.02%
2018/07/05	6	130.42	8	129.69	130.00	-2	5,186	-0.04%
2018/07/04	3	141.67	1	141.50	135.50	2	5,173	0.04%
2018/07/03	4	137.25	3	138.50	138.00	1	5,137	0.02%
2018/06/29	5	135.00	5	133.50	135.00	0	5,152	0.00%
2018/06/28	3	132.00	3	134.50	132.00	0	5,191	0.00%
2018/06/27	3	136.17	3	136.67	135.00	0	5,249	0.00%
2018/06/22	2	139.50	2	141.50	142.50	0	5,224	0.00%
2018/06/20	0	0.00	1	145.00	142.50	-1	5,318	-0.02%
2018/06/15	0	0.00	1	147.50	146.50	-1	5,652	-0.02%
2018/06/13	3	145.67	3	146.83	144.50	0	5,717	0.00%
2018/06/12	4	145.50	3	146.67	145.50	1	5,791	0.02%
2018/06/11	8	155.63	9	159.33	151.00	-1	5,695	-0.02%
2018/06/08	2	164.00	2	164.00	165.00	0	5,627	0.00%
2018/06/07	2	149.25	0	0.00	150.00	2	5,563	0.04%
2018/06/06	2	146.25	4	145.00	144.50	-2	5,687	-0.04%
2018/06/05	16	143.53	6	144.42	142.50	10	5,704	0.18%
2018/06/04	4	141.13	3	138.50	137.50	1	5,695	0.02%
2018/05/30	1	138.50	1	138.00	138.50	0	6,450	0.00%
2018/05/29	0	0.00	2	147.00	141.00	-2	6,475	-0.03%
2018/05/28	2	152.50	0	0.00	146.00	2	6,430	0.03%
2018/05/25	0	0.00	4	140.00	139.00	-4	6,315	-0.06%
2018/05/24	3	137.17	1	138.50	137.00	2	6,304	0.03%
2018/05/23	1	134.00	2	135.00	138.00	-1	6,428	-0.02%
2018/05/22	5	137.70	3	135.00	135.00	2	6,538	0.03%
2018/05/21	2	133.25	2	134.75	136.00	0	6,510	0.00%
2018/05/18	3	133.00	2	133.00	131.50	1	6,538	0.02%
2018/05/17	1	135.50	1	134.50	135.50	0	6,552	0.00%
2018/05/16	2	133.25	2	135.25	132.00	0	6,530	0.00%
2018/05/15	1	136.00	3	136.50	131.00	-2	6,567	-0.03%
2018/05/14	7	132.64	7	132.71	135.00	0	6,578	0.00%
2018/05/11	10	132.05	9	132.17	130.00	1	6,581	0.02%
2018/05/10	6	137.83	6	138.33	134.00	0	6,595	0.00%
2018/05/09	6	135.58	7	135.50	135.00	-1	6,545	-0.02%
2018/05/08	9	133.00	9	133.72	133.00	0	6,603	0.00%
2018/05/07	6	132.25	5	133.60	131.50	1	6,661	0.02%
2018/05/04	10	130.60	12	131.42	132.00	-2	6,805	-0.03%
2018/05/03	16	138.88	14	137.54	130.50	2	6,959	0.03%
2018/05/02	9	143.28	8	143.31	144.50	1	6,846	0.01%
2018/04/30	1	137.50	0	0.00	137.00	1	6,749	0.01%
2018/04/27	0	0.00	1.1	132.41	136.50	-1.1	6,709	-0.02%
2018/04/26	1	125.00	1	125.00	124.50	0	6,690	0.00%
2018/04/25	3	118.00	3	118.50	122.50	0	6,835	0.00%
2018/04/24	3	122.33	3	122.50	123.00	0	6,950	0.00%
2018/04/23	4.1	128.96	3	130.00	127.50	1.1	6,918	0.02%
2018/04/20	1	124.50	1	126.00	130.00	0	6,935	0.00%
2018/04/19	5	125.30	6	126.00	127.50	-1	6,905	-0.01%
2018/04/18	7	123.86	1	124.00	125.50	6	6,852	0.09%
2018/04/17	2	128.50	8	128.88	127.50	-6	6,781	-0.09%
2018/04/16	1	132.50	0	0.00	132.00	1	6,777	0.01%
2018/04/13	1	132.00	1	132.00	134.00	0	6,755	0.00%
2018/04/12	0	0.00	1	124.50	129.00	-1	6,671	-0.01%
2018/04/10	4	117.38	6	117.58	119.50	-2	6,693	-0.03%
2018/04/09	3	117.33	2	117.75	115.00	1	6,677	0.01%
2018/04/03	3	119.33	3	120.00	119.50	0	6,674	0.00%
2018/04/02	6	119.83	5	120.40	122.00	1	6,650	0.02%
2018/03/31	3	116.50	3	118.33	119.00	0	6,631	0.00%
2018/03/30	6	124.58	7	124.50	119.50	-1	6,641	-0.02%
2018/03/29	1	135.00	0	0.00	131.00	1	6,635	0.02%
2018/03/26	4	134.25	4	133.75	132.50	0	6,979	0.00%
2018/03/22	2	147.00	4	143.25	134.50	-2	6,847	-0.03%
2018/03/21	2	143.00	0	0.00	147.50	2	6,684	0.03%
2018/03/20	2	134.75	6	135.33	134.50	-4	6,505	-0.06%
2018/03/19	1	134.50	4	134.13	135.50	-3	6,536	-0.05%
2018/03/16	14	138.43	14	136.21	133.50	0	6,556	0.00%
2018/03/14	0	0.00	2	134.50	133.50	-2	6,674	-0.03%
2018/03/13	1	131.50	1	131.00	130.00	0	6,572	0.00%
2018/03/12	8	131.75	8	132.06	130.50	0	6,536	0.00%
2018/03/08	5	132.40	7	133.86	130.00	-2	6,296	-0.03%
2018/03/07	10	135.45	6	136.83	133.00	4	6,167	0.06%
2018/03/06	3	130.50	6	130.33	136.50	-3	5,904	-0.05%
2018/03/05	12	125.79	10	126.10	124.50	2	5,631	0.04%
2018/03/02	2	119.75	1	120.50	119.00	1	5,377	0.02%
2018/02/26	2	117.75	1	117.50	118.00	1	5,297	0.02%
2018/02/23	4	122.63	2	118.75	115.50	2	5,265	0.04%
2018/02/22	1	118.00	1	116.50	118.00	0	5,175	0.00%
2018/02/12	1	97.00	0	0.00	101.00	1	5,037	0.02%
2018/02/09	1	96.60	0	0.00	98.50	1	5,030	0.02%
2018/02/02	0	0.00	11	119.00	117.50	-11	5,123	-0.21%
2018/02/01	11	115.00	0	0.00	115.00	11	5,125	0.21%
2018/01/31	30	116.00	31	117.50	118.00	-1	5,121	-0.02%
2018/01/30	2	124.00	2	125.25	122.50	0	5,057	0.00%
2018/01/29	1	123.50	31	126.65	129.00	-30	5,011	-0.60%
2018/01/26	0	0.00	210	122.86	120.50	-210	4,916	-4.27%	大賣/鉅額交易
2018/01/25	241	118.54	2	118.50	119.00	239	4,766	5.01%	大買/鉅額交易
2018/01/24	0	0.00	3	110.00	108.50	-3	4,788	-0.06%
2018/01/23	1	110.00	1	113.00	107.50	0	4,797	0.00%
2018/01/22	1	109.00	1	112.00	112.00	0	4,779	0.00%
2018/01/19	2	107.25	12	104.25	105.00	-10	4,851	-0.21%
2018/01/18	11	101.41	0	0.00	102.00	11	4,789	0.23%
2018/01/16	0	0.00	43	98.60	98.00	-43	5,071	-0.85%
2018/01/15	43	96.74	0	0.00	95.40	43	5,141	0.84%
2018/01/11	0	0.00	1	92.40	91.30	-1	5,520	-0.02%
2018/01/10	2	93.20	0	0.00	91.90	2	5,663	0.04%
2018/01/04	0	0.00	8	100.31	100.50	-8	6,377	-0.13%
2018/01/02	10	92.50	10	90.60	90.60	0	6,673	0.00%