世芯-KY (3661)-玉山券商分點個股進出

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
2770
漲跌
▲10
漲幅
+0.36%
成交量
1,335張
產業
上市半導體類股
863人加入追蹤

立即追蹤
本地時間:13:30

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－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5.1	2769.35	4	2775.08	2770.00	1.1	2,582	0.04%
2024/05/07	6.4	2798.75	14.2	2784.61	2760.00	-7.9	2,588	-0.30%
2024/05/06	15.8	2910.35	6.3	2921.67	2835.00	9.6	2,552	0.38%
2024/05/03	8.2	3185.84	5.8	3185.93	3145.00	2.3	2,506	0.09%
2024/05/02	20.1	3149.21	6.2	3147.55	3150.00	13.9	2,478	0.56%
2024/04/30	5	3121.02	3.1	3120.23	3120.00	1.9	2,452	0.08%
2024/04/29	21.4	3216.55	8.1	3155.26	3125.00	13.3	2,451	0.54%
2024/04/26	3	3050.24	15.4	3019.67	3110.00	-12.4	2,411	-0.51%
2024/04/25	9.3	2870.33	8	2887.47	2830.00	1.3	2,409	0.05%
2024/04/24	4.3	2950.06	7.1	2967.19	2975.00	-2.8	2,394	-0.12%
2024/04/23	5	2827.97	9	2839.49	2860.00	-4	2,391	-0.17%
2024/04/22	4.5	2868.42	6.3	2859.83	2765.00	-1.8	2,381	-0.08%
2024/04/19	9.4	2942.22	6.2	2918.89	2860.00	3.1	2,356	0.13%
2024/04/18	9.4	2993.68	11.2	3039.87	3035.00	-1.9	2,318	-0.08%
2024/04/17	2.2	2862.59	2.5	2873.33	2900.00	-0.3	2,304	-0.01%
2024/04/16	7.4	2794.39	9.1	2805.08	2830.00	-1.7	2,283	-0.08%
2024/04/15	2.5	2801.81	12.4	2788.74	2755.00	-9.9	2,233	-0.44%
2024/04/12	4.4	2895.06	2.1	2948.99	2900.00	2.3	2,215	0.11%
2024/04/11	3.8	3019.96	2.3	3047.34	3015.00	1.5	2,175	0.07%
2024/04/10	1.2	3024.44	8.1	3059.44	3020.00	-6.9	2,163	-0.32%
2024/04/09	2.6	3044.44	42.3	3018.68	3020.00	-39.7	2,155	-1.84%
2024/04/08	4.6	3237.11	0.2	3188.58	3150.00	4.4	2,145	0.21%
2024/04/03	0.1	3390.96	0	3401.84	3385.00	0.1	2,125	0.00%
2024/04/02	5.2	3420.30	5.2	3381.53	3400.00	-0.1	2,134	0.00%
2024/04/01	2.1	3387.42	11	3396.30	3420.00	-8.9	2,132	-0.42%
2024/03/29	0.2	3324.65	0.6	3367.46	3340.00	-0.4	2,121	-0.02%
2024/03/28	2.3	3214.39	1.1	3169.24	3165.00	1.1	2,086	0.05%
2024/03/27	1.6	3148.01	19.2	3148.75	3150.00	-17.6	2,073	-0.85%
2024/03/26	2.6	3434.67	0.4	3438.47	3340.00	2.2	2,030	0.11%
2024/03/25	3.3	3504.86	1.2	3544.35	3460.00	2.1	2,019	0.11%
2024/03/22	1.1	3523.89	2.1	3464.41	3450.00	-0.9	2,007	-0.05%
2024/03/21	6.2	3493.96	30.1	3408.17	3395.00	-23.9	1,988	-1.20%
2024/03/20	3.4	3386.47	4.2	3414.98	3375.00	-0.8	1,967	-0.04%
2024/03/19	13.7	3524.17	8.2	3358.62	3305.00	5.6	1,940	0.29%
2024/03/18	2	3635.49	12	3645.04	3665.00	-10	1,893	-0.53%
2024/03/15	12.6	3711.81	11.1	3631.34	3605.00	1.5	1,900	0.08%
2024/03/14	3.4	3657.37	2.9	3528.68	3750.00	0.6	1,871	0.03%
2024/03/13	7.8	3540.83	5.4	3445.23	3410.00	2.4	1,850	0.13%
2024/03/12	6	3663.62	6.1	3612.16	3585.00	-0.2	1,838	-0.01%
2024/03/11	3.7	3799.89	2.2	3870.33	3750.00	1.5	1,831	0.08%
2024/03/08	8.5	3883.83	5.1	3861.95	3825.00	3.4	1,844	0.19%
2024/03/07	1.4	4079.83	2.1	3953.94	3910.00	-0.7	1,833	-0.04%
2024/03/06	1.2	4093.38	2.1	4129.59	4085.00	-0.9	1,833	-0.05%
2024/03/05	4.2	4233.86	2.1	4251.41	4200.00	2.1	1,955	0.11%
2024/03/04	12.4	4374.09	9.3	4301.08	4200.00	3.1	1,972	0.16%
2024/03/01	8.1	4280.72	8.3	4303.79	4340.00	-0.2	1,981	-0.01%
2024/02/29	1.1	4103.04	2.1	4083.04	4140.00	-1	1,986	-0.05%
2024/02/27	5.2	3932.39	5.2	3966.25	3960.00	0	1,975	0.00%
2024/02/26	4	3946.48	4	3976.25	3975.00	0	1,984	0.00%
2024/02/23	5.3	4013.47	3	3986.73	3900.00	2.3	1,989	0.12%
2024/02/22	7.1	4165.45	5	4091.32	4015.00	2	1,985	0.10%
2024/02/21	4.1	4023.31	5	3983.11	3990.00	-0.9	1,969	-0.04%
2024/02/20	5.1	4123.62	3.1	4145.22	4150.00	2	1,964	0.10%
2024/02/19	3.2	4098.18	2	4090.47	4080.00	1.2	1,973	0.06%
2024/02/16	4.3	4322.31	2.1	4227.27	4185.00	2.2	2,007	0.11%
2024/02/15	6	4369.45	6.1	4392.04	4430.00	-0.1	2,012	0.00%
2024/02/05	3.1	4074.48	3.2	4058.95	4105.00	0	2,019	0.00%
2024/02/02	4	3973.15	3.1	3983.02	3985.00	1	2,048	0.05%
2024/02/01	3.1	3901.74	4.1	3962.62	3960.00	-1	2,080	-0.05%
2024/01/31	1	3803.66	4.1	3894.85	3900.00	-3.1	2,090	-0.15%
2024/01/30	5.1	3849.65	15	3830.03	3835.00	-9.9	2,101	-0.47%
2024/01/29	9	3851.62	7.1	3823.52	3800.00	1.9	2,113	0.09%
2024/01/26	5	3733.41	9	3820.56	3895.00	-4	2,155	-0.19%
2024/01/25	4	3701.29	5	3723.00	3720.00	-1	2,177	-0.05%
2024/01/24	3.1	3701.97	3	3683.46	3680.00	0.1	2,195	0.00%
2024/01/23	4	3803.76	4	3793.78	3750.00	0	2,225	0.00%
2024/01/22	6	3816.80	8.1	3809.99	3815.00	-2	2,257	-0.09%
2024/01/19	7.1	3739.46	7.3	3756.17	3735.00	-0.2	2,271	-0.01%
2024/01/18	12.2	3632.17	5	3631.00	3690.00	7.2	2,256	0.32%
2024/01/17	3	3618.28	2	3593.03	3565.00	1	2,269	0.04%
2024/01/16	5.1	3702.70	4.4	3701.75	3670.00	0.7	2,259	0.03%
2024/01/15	4.1	3730.75	5.3	3712.42	3700.00	-1.2	2,259	-0.05%
2024/01/12	3.1	3766.21	2.4	3738.46	3735.00	0.7	2,266	0.03%
2024/01/11	2	3728.75	4.4	3806.83	3830.00	-2.3	2,294	-0.10%
2024/01/10	2	3580.32	2.1	3612.59	3650.00	-0.1	2,316	0.00%
2024/01/09	5.4	3558.79	5.6	3565.15	3590.00	-0.3	2,332	-0.01%
2024/01/08	2	3432.57	3	3458.31	3455.00	-1	2,320	-0.04%
2024/01/05	4	3383.70	31.2	3361.58	3390.00	-27.2	2,328	-1.17%
2024/01/04	4	3416.14	5.1	3376.31	3365.00	-1.1	2,350	-0.05%
2024/01/03	8.4	3415.70	7	3430.71	3445.00	1.4	2,373	0.06%
2024/01/02	2.1	3400.70	18	3375.09	3445.00	-16	2,369	-0.67%
2023/12/29	5	3278.10	5	3254.99	3275.00	0	2,336	0.00%
2023/12/28	1	3339.21	0	3333.08	3260.00	1	2,330	0.04%
2023/12/27	5.7	3391.13	3	3306.71	3305.00	2.7	2,328	0.11%
2023/12/26	4	3417.53	3	3421.76	3420.00	1	2,326	0.04%
2023/12/25	4	3407.47	3	3388.58	3375.00	1	2,342	0.04%
2023/12/22	5	3370.16	4	3366.25	3370.00	1	2,370	0.04%
2023/12/21	5	3324.14	5	3341.00	3340.00	0	2,380	0.00%
2023/12/20	4.1	3353.29	3	3356.67	3365.00	1.1	2,400	0.05%
2023/12/19	2.2	3337.87	1.2	3311.77	3310.00	1	2,425	0.04%
2023/12/18	0.1	3379.76	1	3370.72	3360.00	-0.9	2,438	-0.04%
2023/12/15	0.1	3455.14	3.1	3468.09	3440.00	-3.1	2,448	-0.13%
2023/12/14	9.5	3583.08	9.2	3555.27	3495.00	0.3	2,442	0.01%
2023/12/13	1.1	3541.88	0.1	3602.82	3650.00	1	2,416	0.04%
2023/12/12	3.1	3528.05	4	3514.97	3520.00	-1	2,423	-0.04%
2023/12/11	4.2	3434.77	11.2	3482.84	3510.00	-7	2,427	-0.29%
2023/12/08	7.2	3414.37	6.1	3394.66	3335.00	1.1	2,445	0.04%
2023/12/07	7	3312.16	8	3340.00	3370.00	-1	2,434	-0.04%
2023/12/06	6.1	3271.69	7	3310.18	3290.00	-0.9	2,420	-0.04%
2023/12/05	3.1	3221.30	7.6	3200.23	3240.00	-4.6	2,381	-0.19%
2023/12/04	5	3089.15	3.1	3108.29	3110.00	2	2,347	0.08%
2023/12/01	9.2	3063.79	5	3092.10	3080.00	4.2	2,332	0.18%
2023/11/30	2	3132.50	3.1	3133.50	3110.00	-1.1	2,308	-0.05%
2023/11/29	8.1	3078.69	5	3061.11	3050.00	3	2,175	0.14%
2023/11/28	5	3073.20	5	3125.97	3130.00	0	2,161	0.00%
2023/11/27	3.3	3062.59	3	2950.42	2950.00	0.2	2,148	0.01%
2023/11/24	5.1	3111.62	4	3076.25	3050.00	1.1	2,155	0.05%
2023/11/22	3	3112.34	2	3129.95	3170.00	1	2,163	0.05%
2023/11/21	2.3	3209.51	2	3195.00	3135.00	0.3	2,165	0.01%
2023/11/20	3	3218.41	4	3207.50	3185.00	-1	2,185	-0.05%
2023/11/17	5	3175.07	3	3206.80	3230.00	2	2,231	0.09%
2023/11/16	1.1	3117.73	8	3090.71	3090.00	-6.9	2,262	-0.31%
2023/11/15	12.3	3260.92	8	3122.63	3105.00	4.2	2,250	0.19%
2023/11/14	8.1	3371.03	4	3295.76	3285.00	4	2,245	0.18%
2023/11/13	3.1	3281.11	8.1	3255.91	3235.00	-5	2,266	-0.22%
2023/11/10	5.2	3201.95	5.1	3230.73	3200.00	0.1	2,265	0.00%
2023/11/09	7.1	3042.57	4.1	3124.92	3240.00	3	2,261	0.13%
2023/11/08	6	2978.43	7.2	3033.31	3045.00	-1.1	2,233	-0.05%
2023/11/07	5	2960.98	5.3	2993.68	3000.00	-0.3	2,271	-0.01%
2023/11/06	5.1	2914.04	7.3	2933.70	2955.00	-2.2	2,288	-0.09%
2023/11/03	12.2	2782.99	10.3	2811.06	2855.00	1.9	2,290	0.08%
2023/11/02	6	2796.67	13.8	2803.35	2820.00	-7.8	2,282	-0.34%
2023/11/01	3	2676.67	8	2665.63	2680.00	-5	2,266	-0.22%
2023/10/31	5	2765.31	5.1	2632.94	2625.00	-0.1	2,275	0.00%
2023/10/30	6	2697.54	5.1	2702.89	2755.00	0.9	2,292	0.04%
2023/10/27	4	2531.24	5	2566.07	2610.00	-1	2,297	-0.04%
2023/10/26	6.2	2514.56	9	2486.20	2465.00	-2.8	2,328	-0.12%
2023/10/25	6	2634.17	3.7	2655.19	2620.00	2.3	2,324	0.10%
2023/10/24	1.2	2529.93	2.1	2557.97	2570.00	-0.9	2,313	-0.04%
2023/10/23	4.1	2509.94	6.2	2504.19	2500.00	-2.1	2,324	-0.09%
2023/10/20	5	2560.88	7	2579.19	2575.00	-2	2,352	-0.09%
2023/10/19	6.1	2513.82	3.1	2496.57	2600.00	3	2,365	0.13%
2023/10/18	7	2487.98	30.1	2451.58	2440.00	-23.1	2,368	-0.98%
2023/10/17	2.8	2714.87	2	2666.62	2630.00	0.7	2,343	0.03%
2023/10/16	0.1	2745.83	2	2744.78	2745.00	-2	2,388	-0.08%
2023/10/13	4.1	2787.30	4	2755.01	2770.00	0.1	2,416	0.00%
2023/10/12	5.1	2842.58	3	2830.00	2800.00	2.1	2,416	0.09%
2023/10/11	4.1	2840.53	5.2	2827.90	2770.00	-1	2,412	-0.04%
2023/10/06	0	0.00	9.1	2752.29	2775.00	-9.1	2,444	-0.37%
2023/10/05	1	2749.51	0	2735.00	2710.00	1	2,445	0.04%
2023/10/04	0.1	2675.00	3	2693.34	2690.00	-2.9	2,475	-0.12%
2023/10/03	5.1	2722.63	7	2706.43	2695.00	-1.9	2,491	-0.08%
2023/10/02	6	2752.52	8.1	2768.16	2730.00	-2.1	2,525	-0.08%
2023/09/28	9	2693.32	3.1	2693.51	2690.00	5.9	2,544	0.23%
2023/09/27	4	2647.50	9.1	2636.17	2635.00	-5.1	2,613	-0.19%
2023/09/26	6	2628.27	3	2593.39	2600.00	3	2,618	0.11%
2023/09/25	4	2571.26	2.2	2615.83	2625.00	1.8	2,633	0.07%
2023/09/22	9.2	2384.94	7.1	2422.48	2500.00	2.2	2,628	0.08%
2023/09/21	2.3	2367.70	2	2365.74	2360.00	0.3	2,625	0.01%
2023/09/20	1.1	2585.51	2	2443.06	2450.00	-0.9	2,629	-0.04%
2023/09/19	3	2673.26	3	2635.00	2605.00	0	2,646	0.00%
2023/09/18	2.1	2627.81	3	2618.45	2615.00	-0.9	2,661	-0.03%
2023/09/15	5.2	2648.65	2.1	2644.55	2645.00	3.1	2,696	0.11%
2023/09/14	3.1	2666.09	2	2657.61	2655.00	1.1	2,707	0.04%
2023/09/13	7.1	2592.15	8.9	2632.71	2620.00	-1.8	2,709	-0.07%
2023/09/12	2.2	2484.09	1.2	2527.32	2530.00	1	2,703	0.04%
2023/09/11	1.1	2406.26	2	2430.10	2400.00	-0.9	2,764	-0.03%
2023/09/08	0	2421.38	4	2432.55	2410.00	-4	2,784	-0.14%
2023/09/07	0	2461.00	1	2450.02	2450.00	-1	2,856	-0.03%
2023/09/06	1	2505.08	2	2519.96	2500.00	-1	2,905	-0.03%
2023/09/05	1	2480.00	0	2490.00	2475.00	1	2,976	0.03%
2023/09/04	2	2502.50	1.2	2478.87	2480.00	0.8	3,060	0.03%
2023/09/01	4.2	2491.91	3	2445.01	2445.00	1.2	3,100	0.04%
2023/08/31	1	2554.92	0	2530.00	2470.00	1	3,158	0.03%
2023/08/30	5	2532.16	5	2563.99	2555.00	0	3,172	0.00%
2023/08/29	5	2407.01	4.1	2440.49	2490.00	0.9	3,198	0.03%
2023/08/28	3	2416.69	3	2433.32	2410.00	0	3,216	0.00%
2023/08/25	2.1	2444.26	2.1	2429.81	2430.00	0	3,232	0.00%
2023/08/24	6.2	2497.02	6.4	2521.91	2495.00	-0.2	3,285	-0.01%
2023/08/23	8.1	2388.40	9.2	2402.56	2390.00	-1	3,351	-0.03%
2023/08/22	3.2	2378.26	8.6	2366.57	2380.00	-5.5	3,396	-0.16%
2023/08/21	0	0.00	7.3	2165.00	2165.00	-7.3	3,491	-0.21%
2023/08/18	8	1978.14	6.2	1968.21	1970.00	1.8	3,537	0.05%
2023/08/17	11.2	1977.84	5.1	1972.20	1970.00	6	3,575	0.17%
2023/08/16	11.1	1886.44	7	1895.72	1905.00	4.1	3,578	0.11%
2023/08/15	9	1897.23	10.1	1899.06	1890.00	-1.1	3,662	-0.03%
2023/08/14	1	1820.01	2	1815.00	1815.00	-1	3,667	-0.03%
2023/08/11	8.2	1801.70	6.1	1812.17	1820.00	2.1	3,707	0.06%
2023/08/10	11.3	1952.53	7	1903.57	1865.00	4.3	3,748	0.11%
2023/08/09	11.2	2107.27	7	2097.74	2070.00	4.2	3,748	0.11%
2023/08/08	10.1	2147.41	21.4	2134.63	2145.00	-11.3	3,774	-0.30%
2023/08/07	9.5	1943.22	10.2	1948.31	2040.00	-0.8	3,773	-0.02%
2023/08/04	9.2	1876.58	5	1909.00	1855.00	4.2	3,877	0.11%
2023/08/02	4.2	1968.32	4	1948.33	1895.00	0.2	3,883	0.00%
2023/08/01	5.1	1995.45	4.1	1971.34	1960.00	1	3,897	0.03%
2023/07/31	8.2	2028.52	17.2	2000.47	1990.00	-9	3,887	-0.23%
2023/07/28	2.1	2125.23	2.1	2139.71	2170.00	0	3,861	0.00%
2023/07/27	2	2200.51	1.2	2147.21	2140.00	0.8	3,880	0.02%
2023/07/26	0	2222.00	1	2170.06	2155.00	-1	3,932	-0.03%
2023/07/25	4.1	2259.09	3	2235.56	2210.00	1	3,966	0.03%
2023/07/24	6.1	2210.71	4	2206.26	2210.00	2.1	4,015	0.05%
2023/07/21	4	2151.24	4.1	2178.82	2230.00	0	4,046	0.00%
2023/07/20	3	2108.47	3.1	2138.05	2150.00	-0.1	4,086	0.00%
2023/07/19	5.1	2076.58	6.7	2148.15	2130.00	-1.7	4,098	-0.04%
2023/07/18	6	1985.81	7.1	1977.43	1975.00	-1.1	4,130	-0.03%
2023/07/17	17	1960.87	4	1942.48	1925.00	13	4,132	0.31%
2023/07/14	5.1	1991.30	5.1	1969.05	1980.00	0.1	4,158	0.00%
2023/07/13	7.1	1974.11	5.2	1971.81	1950.00	1.9	4,183	0.05%
2023/07/12	1.1	1880.77	11.1	1893.61	1880.00	-10	4,143	-0.24%
2023/07/11	9.1	1895.08	12	1863.75	1840.00	-2.9	4,175	-0.07%
2023/07/10	4	1886.30	16.1	1900.93	1895.00	-12.1	4,176	-0.29%
2023/07/07	6.1	1873.09	4.3	1867.41	1860.00	1.9	4,198	0.04%
2023/07/06	5	1823.20	8.1	1846.93	1880.00	-3	4,261	-0.07%
2023/07/05	8.4	1772.27	6	1826.32	1810.00	2.4	4,279	0.06%
2023/07/04	2.4	1897.60	6	1900.88	1895.00	-3.7	4,223	-0.09%
2023/07/03	13	1882.69	1.1	1885.22	1890.00	11.9	4,217	0.28%
2023/06/30	3.1	1793.44	2	1795.06	1795.00	1	4,216	0.02%
2023/06/29	4	1783.81	2	1787.46	1805.00	2	4,226	0.05%
2023/06/28	2.1	1748.51	2.2	1731.42	1730.00	0	4,277	0.00%
2023/06/27	4.1	1823.16	7.1	1769.41	1750.00	-3	4,293	-0.07%
2023/06/26	2.1	1814.98	2.2	1832.47	1835.00	-0.1	4,299	0.00%
2023/06/21	4	1818.58	2	1809.90	1810.00	2	4,342	0.05%
2023/06/20	2.1	1868.15	5	1843.96	1845.00	-2.9	4,367	-0.07%
2023/06/19	3	1841.66	1	1835.04	1835.00	2	4,403	0.05%
2023/06/16	5	1815.00	5	1832.01	1840.00	0	4,484	0.00%
2023/06/15	3.1	1825.40	4.1	1823.93	1800.00	-1	4,515	-0.02%
2023/06/14	5	1753.06	6.3	1760.77	1760.00	-1.2	4,627	-0.03%
2023/06/13	2	1752.53	8.3	1744.92	1775.00	-6.2	4,776	-0.13%
2023/06/12	3	1628.42	3.5	1642.77	1650.00	-0.4	4,817	-0.01%
2023/06/09	6	1619.15	4	1601.55	1585.00	2	4,856	0.04%
2023/06/08	1.7	1594.70	1	1594.98	1560.00	0.7	4,887	0.01%
2023/06/07	4.1	1630.11	2.1	1657.34	1670.00	2	4,866	0.04%
2023/06/06	7.3	1595.64	8.1	1596.02	1620.00	-0.9	4,900	-0.02%
2023/06/05	3.1	1658.05	3.1	1645.48	1645.00	0	4,953	0.00%
2023/06/02	7.3	1707.94	7	1665.00	1655.00	0.3	4,948	0.01%
2023/06/01	1	1665.04	2	1689.96	1700.00	-1	4,959	-0.02%
2023/05/31	4	1668.75	3.1	1650.65	1655.00	0.9	5,027	0.02%
2023/05/30	8.1	1673.57	7	1677.83	1685.00	1.1	5,072	0.02%
2023/05/29	11.1	1556.72	16.2	1638.21	1660.00	-5.2	5,140	-0.10%
2023/05/26	11.1	1562.12	14.1	1546.63	1510.00	-3	5,143	-0.06%
2023/05/25	22.1	1597.21	41.1	1564.02	1560.00	-19	5,181	-0.37%
2023/05/24	5.1	1553.73	1.1	1540.03	1540.00	4	5,127	0.08%
2023/05/23	6	1583.35	4	1587.64	1580.00	2	5,123	0.04%
2023/05/22	6.1	1565.61	3	1530.10	1525.00	3.1	5,086	0.06%
2023/05/19	6	1550.00	10.2	1523.49	1565.00	-4.2	5,110	-0.08%
2023/05/18	3	1464.97	1.3	1470.06	1440.00	1.8	5,090	0.03%
2023/05/17	7	1428.57	6	1439.17	1445.00	1	5,102	0.02%
2023/05/16	31.1	1397.58	16.2	1407.70	1410.00	14.8	5,157	0.29%
2023/05/15	2	1342.50	2	1350.00	1350.00	0	5,138	0.00%
2023/05/12	14.1	1337.70	7	1343.54	1355.00	7.1	5,177	0.14%
2023/05/11	6	1329.92	4.2	1320.43	1305.00	1.9	5,183	0.04%
2023/05/10	26	1313.08	18.4	1314.22	1345.00	7.6	5,249	0.15%
2023/05/09	6	1267.48	5	1276.00	1275.00	1	5,173	0.02%
2023/05/08	15.2	1276.65	15	1279.66	1260.00	0.2	5,186	0.00%
2023/05/05	5	1251.00	5	1249.97	1260.00	0	5,200	0.00%
2023/05/04	11	1245.00	7	1224.29	1225.00	4	5,260	0.08%
2023/05/03	2	1249.95	1	1230.10	1230.00	1	5,280	0.02%
2023/05/02	7	1227.18	9.3	1256.06	1260.00	-2.3	5,289	-0.04%
2023/04/28	15	1224.29	8.1	1190.65	1185.00	7	5,288	0.13%
2023/04/27	5.1	1157.61	15.1	1187.95	1215.00	-10	5,255	-0.19%
2023/04/26	11	1160.46	56.7	1160.58	1170.00	-45.7	5,203	-0.88%
2023/04/25	4.3	1160.65	4.3	1143.26	1135.00	0	5,175	0.00%
2023/04/24	5.2	1189.32	6.1	1197.60	1210.00	-0.9	5,117	-0.02%
2023/04/21	15.4	1253.95	14	1240.36	1195.00	1.3	5,136	0.03%
2023/04/20	6	1325.83	8.2	1319.42	1315.00	-2.2	5,067	-0.04%
2023/04/19	7	1308.57	44.1	1297.11	1295.00	-37.1	5,100	-0.73%
2023/04/18	3.4	1317.84	2.3	1278.86	1280.00	1.2	5,111	0.02%
2023/04/17	1.1	1350.32	2	1362.49	1340.00	-0.9	5,140	-0.02%
2023/04/14	6	1339.23	3.1	1336.85	1360.00	2.9	5,198	0.06%
2023/04/13	3.1	1324.64	4.1	1311.47	1290.00	-1.1	5,237	-0.02%
2023/04/12	0.1	1320.00	0	0.00	1340.00	0.1	5,269	0.00%
2023/04/11	27.3	1366.53	8	1345.62	1345.00	19.3	5,263	0.37%
2023/04/10	3	1300.00	9.5	1304.07	1315.00	-6.5	5,250	-0.12%
2023/04/07	4	1228.76	13	1239.23	1250.00	-9	5,237	-0.17%
2023/04/06	3	1205.00	5.5	1204.55	1210.00	-2.5	5,250	-0.05%
2023/03/31	4	1231.25	8	1226.17	1240.00	-4	5,259	-0.08%
2023/03/30	8.2	1205.43	6.1	1211.48	1180.00	2.1	5,275	0.04%
2023/03/29	20.1	1176.47	9.1	1198.36	1210.00	11	5,295	0.21%
2023/03/28	3	1235.07	6.1	1236.75	1215.00	-3.1	5,317	-0.06%
2023/03/27	1.2	1250.84	1	1264.95	1260.00	0.1	5,307	0.00%
2023/03/24	13.3	1283.34	4	1253.77	1255.00	9.3	5,311	0.17%
2023/03/23	7.1	1298.50	3	1311.67	1305.00	4.1	5,301	0.08%
2023/03/22	10	1294.50	10.1	1304.85	1305.00	-0.1	5,301	0.00%
2023/03/21	13	1264.60	8.3	1282.07	1290.00	4.7	5,287	0.09%
2023/03/20	8	1211.85	15.1	1226.92	1245.00	-7.1	5,243	-0.14%
2023/03/17	33.2	1188.95	18.4	1203.60	1205.00	14.8	5,268	0.28%
2023/03/16	42.1	1084.88	14	1084.65	1125.00	28	5,121	0.55%
2023/03/15	12.1	1039.23	7.8	1042.60	1025.00	4.3	5,011	0.09%
2023/03/14	9.1	1004.07	7	1006.15	989.00	2	4,940	0.04%
2023/03/13	14.4	985.32	83.5	990.25	998.00	-69.1	4,894	-1.41%
2023/03/10	12.4	1002.88	10.4	1006.00	998.00	2	4,852	0.04%
2023/03/09	12	1030.83	8.1	1030.00	1030.00	3.9	4,901	0.08%
2023/03/08	8.1	990.97	15.7	1010.49	1000.00	-7.6	4,905	-0.16%
2023/03/07	3.1	956.18	4	957.25	957.00	-0.9	4,835	-0.02%
2023/03/06	11.3	966.71	8.1	960.73	957.00	3.2	4,850	0.07%
2023/03/03	12.2	1001.60	7.3	971.99	968.00	4.9	4,851	0.10%
2023/03/02	5.4	1017.59	5.1	1015.05	1005.00	0.3	4,837	0.01%
2023/03/01	14	979.80	21.4	991.23	1035.00	-7.4	4,831	-0.15%
2023/02/24	6.2	962.51	8	953.88	944.00	-1.8	4,792	-0.04%
2023/02/23	23.2	960.01	25.7	946.02	958.00	-2.5	4,752	-0.05%
2023/02/22	19.2	909.09	12.1	907.91	900.00	7.1	4,708	0.15%
2023/02/21	8	936.50	5	936.81	940.00	3	4,697	0.06%
2023/02/20	14	939.79	16	935.19	927.00	-2	4,755	-0.04%
2023/02/17	10.3	931.36	17	933.13	929.00	-6.7	4,821	-0.14%
2023/02/16	12.2	952.41	15.7	960.54	961.00	-3.6	4,823	-0.07%
2023/02/15	5.1	917.04	6	915.50	920.00	-0.9	4,888	-0.02%
2023/02/14	12.7	948.16	11	927.09	912.00	1.7	4,929	0.03%
2023/02/13	13.3	987.41	12	980.33	959.00	1.3	4,931	0.03%
2023/02/10	5.1	977.64	11.1	972.77	978.00	-5.9	5,033	-0.12%
2023/02/09	8.6	1002.44	2.1	1000.07	1005.00	6.5	5,114	0.13%
2023/02/08	20.2	978.55	30.4	987.71	998.00	-10.2	5,177	-0.20%
2023/02/07	11.1	944.27	8.1	942.67	949.00	2.9	5,202	0.06%
2023/02/06	6.1	920.50	5	922.40	933.00	1.1	5,249	0.02%
2023/02/03	52.1	934.79	17.1	937.26	943.00	35	5,340	0.65%
2023/02/02	31	918.87	16.6	921.19	926.00	14.4	5,386	0.27%
2023/02/01	4	883.50	3.1	870.91	888.00	0.9	5,530	0.02%
2023/01/31	4	847.25	10.1	857.02	843.00	-6.1	5,669	-0.11%
2023/01/30	18.2	877.62	9	885.33	864.00	9.2	5,770	0.16%
2023/01/17	2	850.00	1	855.00	846.00	1	5,859	0.02%
2023/01/16	6	852.00	6	860.51	862.00	0	5,979	0.00%
2023/01/13	4	850.74	5	843.00	837.00	-1	6,083	-0.02%
2023/01/12	4	836.50	5.2	836.95	839.00	-1.2	6,223	-0.02%
2023/01/11	12.2	832.09	14	833.36	833.00	-1.8	6,322	-0.03%
2023/01/10	3	860.27	5.1	845.93	851.00	-2.1	6,424	-0.03%
2023/01/09	9.1	860.79	6	859.35	854.00	3.1	6,533	0.05%
2023/01/06	5.1	850.68	8.1	844.63	837.00	-3.1	6,606	-0.05%
2023/01/05	9.1	867.10	11.3	874.23	857.00	-2.2	6,725	-0.03%
2023/01/04	8	872.50	11.3	868.21	879.00	-3.3	6,683	-0.05%
2023/01/03	18.3	830.71	16.2	831.25	855.00	2.1	6,597	0.03%
2022/12/30	4	786.74	8.5	783.40	788.00	-4.5	6,665	-0.07%
2022/12/29	5	752.40	5.3	752.69	769.00	-0.2	6,707	0.00%
2022/12/28	17.1	745.01	16	743.69	750.00	1	6,816	0.02%
2022/12/27	13.1	784.15	11	782.09	780.00	2.1	6,789	0.03%
2022/12/26	5	784.62	3	788.33	781.00	2	6,824	0.03%
2022/12/23	3	801.00	30	805.60	803.00	-27	6,882	-0.39%
2022/12/22	11	818.54	11	815.64	814.00	0	6,943	0.00%
2022/12/21	10.1	820.30	10	818.70	809.00	0.1	6,998	0.00%
2022/12/20	8.1	867.98	6	863.81	823.00	2.1	7,025	0.03%
2022/12/19	4	870.50	4	879.75	885.00	0	7,004	0.00%
2022/12/16	6	868.67	6.1	868.37	876.00	-0.1	7,108	0.00%
2022/12/15	22	889.00	21	882.67	885.00	1	7,139	0.01%
2022/12/14	9	899.34	11	903.75	911.00	-2	7,108	-0.03%
2022/12/13	8.1	887.91	7	876.86	865.00	1.1	7,085	0.01%
2022/12/12	6	900.66	5	898.60	879.00	1	7,073	0.01%
2022/12/09	21	916.48	23.1	913.60	915.00	-2.1	7,090	-0.03%
2022/12/08	5	872.00	9	869.44	878.00	-4	7,048	-0.06%
2022/12/07	29.1	875.62	4	881.25	858.00	25.1	7,064	0.35%
2022/12/06	3	900.67	3	909.41	894.00	0	7,035	0.00%
2022/12/05	3	911.67	2	925.50	909.00	1	7,096	0.01%
2022/12/02	8	904.88	11	909.37	913.00	-3	7,137	-0.04%
2022/12/01	16	930.88	12	916.58	895.00	4	7,173	0.06%
2022/11/30	13	928.85	14	929.93	927.00	-1	7,136	-0.01%
2022/11/29	5	892.60	5	887.60	902.00	0	7,167	0.00%
2022/11/28	4	895.25	5	894.00	890.00	-1	7,272	-0.01%
2022/11/25	8.1	899.09	5	886.85	883.00	3	7,324	0.04%
2022/11/24	8.1	911.49	11.3	910.16	916.00	-3.3	7,308	-0.04%
2022/11/23	10	883.40	12	884.17	879.00	-2	7,304	-0.03%
2022/11/22	28	871.28	71	864.23	862.00	-43	7,350	-0.58%
2022/11/21	8.1	894.26	11.4	894.35	890.00	-3.3	7,340	-0.04%
2022/11/18	9.5	881.90	7	884.87	875.00	2.5	7,386	0.03%
2022/11/17	16	873.06	20.1	874.86	882.00	-4.1	7,354	-0.06%
2022/11/16	12	855.99	10.2	857.32	860.00	1.9	7,333	0.03%
2022/11/15	10	836.20	15.1	840.44	843.00	-5.1	7,287	-0.07%
2022/11/14	12	832.50	9	832.89	830.00	3	7,262	0.04%
2022/11/11	17.1	841.44	18.7	841.35	823.00	-1.6	7,296	-0.02%
2022/11/10	11	802.91	10	804.98	800.00	1	7,250	0.01%
2022/11/09	60	795.17	15	786.80	790.00	45	7,288	0.62%
2022/11/08	24.2	805.50	19.1	798.90	778.00	5.1	7,308	0.07%
2022/11/07	64	777.50	24.8	778.92	797.00	39.2	7,285	0.54%
2022/11/04	26	713.89	15.1	718.12	725.00	10.9	7,232	0.15%
2022/11/03	18.1	688.50	25	689.76	701.00	-6.9	7,157	-0.10%
2022/11/02	13	670.62	9.1	677.52	678.00	4	7,111	0.06%
2022/11/01	16	664.69	30.1	668.83	676.00	-14.1	7,082	-0.20%
2022/10/31	19	644.58	22.1	644.55	649.00	-3.1	7,045	-0.04%
2022/10/28	38	626.81	24	634.38	626.00	14	7,066	0.20%
2022/10/27	17.1	608.85	27	616.02	619.00	-9.9	6,921	-0.14%
2022/10/26	16	573.75	15	570.73	583.00	1	6,816	0.01%
2022/10/25	14	591.64	13	590.79	580.00	1	6,773	0.01%
2022/10/24	14	622.02	17	624.98	597.00	-3	6,734	-0.04%
2022/10/21	42	651.58	21	639.05	620.00	21	6,695	0.31%
2022/10/20	22	659.78	53	668.24	673.00	-31	6,644	-0.47%
2022/10/19	24	689.00	24	692.04	692.00	0	6,524	0.00%
2022/10/18	36	662.12	29	663.79	671.00	7	6,474	0.11%
2022/10/17	17	673.75	22	677.91	691.00	-5	6,434	-0.08%
2022/10/14	18.2	697.29	10	702.80	670.00	8.2	6,389	0.13%
2022/10/13	8	716.34	7.1	712.24	681.00	1	6,374	0.02%
2022/10/12	7.1	761.44	1	746.00	746.00	6.1	6,282	0.10%
2022/10/11	0.1	828.38	1.1	828.99	828.00	-1.1	6,364	-0.02%
2022/10/07	13	885.69	83	877.49	919.00	-70	6,508	-1.08%
2022/10/06	9	881.56	9.6	892.03	908.00	-0.6	6,492	-0.01%
2022/10/05	7	871.14	21	850.48	838.00	-14	6,489	-0.22%
2022/10/04	5	887.00	6.2	886.20	901.00	-1.2	6,459	-0.02%
2022/10/03	5.1	855.33	3	848.00	857.00	2.1	6,468	0.03%
2022/09/30	13	823.20	10	835.22	867.00	3	6,491	0.05%
2022/09/29	9	853.11	11.1	848.43	823.00	-2.1	6,492	-0.03%
2022/09/28	8.1	844.59	13	829.85	810.00	-4.9	6,484	-0.08%
2022/09/27	4	867.00	7.1	869.83	865.00	-3.1	6,510	-0.05%
2022/09/26	7.3	896.83	9	879.15	866.00	-1.7	6,498	-0.03%
2022/09/23	15	912.49	23	914.78	914.00	-8	6,519	-0.12%
2022/09/22	14	921.00	42.1	932.13	950.00	-28.1	6,435	-0.44%
2022/09/21	9	904.33	5	902.40	900.00	4	6,399	0.06%
2022/09/20	13	906.31	12	909.83	909.00	1	6,415	0.02%
2022/09/19	3	909.00	4	906.00	900.00	-1	6,440	-0.02%
2022/09/16	21	936.76	14	926.64	908.00	7	6,506	0.11%
2022/09/15	18	975.49	18.2	981.66	944.00	-0.2	6,519	0.00%
2022/09/14	23	944.22	18.3	952.08	953.00	4.7	6,562	0.07%
2022/09/13	6	957.03	3.1	952.96	939.00	2.9	6,594	0.04%
2022/09/12	14.2	939.71	32.2	942.14	959.00	-18	6,609	-0.27%
2022/09/08	50	873.43	21	877.57	896.00	29	6,588	0.44%
2022/09/07	28.5	851.36	7	856.57	846.00	21.5	6,569	0.33%
2022/09/06	6.3	861.32	4	854.74	846.00	2.3	6,531	0.03%
2022/09/05	12.4	893.79	13.4	878.84	870.00	-1	6,550	-0.02%
2022/09/02	18	886.83	23.9	903.39	925.00	-5.9	6,473	-0.09%
2022/09/01	25	870.59	24.2	852.35	855.00	0.8	6,366	0.01%
2022/08/31	14.4	862.57	3	864.72	857.00	11.4	6,313	0.18%
2022/08/30	9.1	870.08	12	872.83	866.00	-3	6,301	-0.05%
2022/08/29	22.1	838.20	22	836.83	873.00	0.1	6,231	0.00%
2022/08/26	22.3	842.88	26	834.20	828.00	-3.7	6,148	-0.06%
2022/08/25	37.3	832.50	30.2	833.14	841.00	7.2	6,117	0.12%
2022/08/24	14	791.14	11	791.91	793.00	3	6,052	0.05%
2022/08/23	10.3	766.29	3	772.03	780.00	7.3	6,024	0.12%
2022/08/22	26	777.08	6.1	787.42	765.00	19.9	6,041	0.33%
2022/08/19	11	806.55	5	802.40	795.00	6	6,031	0.10%
2022/08/18	40.2	791.51	15.4	793.00	804.00	24.8	6,027	0.41%
2022/08/17	11	777.54	9	774.87	770.00	2	5,983	0.03%
2022/08/16	16	779.56	17.1	780.05	786.00	-1.1	5,928	-0.02%
2022/08/15	19	747.80	21.3	752.54	770.00	-2.2	5,844	-0.04%
2022/08/12	20.2	695.13	26.1	705.13	721.00	-5.9	5,748	-0.10%
2022/08/11	20	659.31	24	659.00	667.00	-4	5,632	-0.07%
2022/08/10	12	619.09	10	620.40	618.00	2	5,578	0.04%
2022/08/09	17	625.95	21	621.57	636.00	-4	5,605	-0.07%
2022/08/08	11	631.75	7.1	634.41	628.00	4	5,557	0.07%
2022/08/05	14	644.30	35.3	644.18	641.00	-21.2	5,553	-0.38%
2022/08/04	27.3	658.48	24	650.42	638.00	3.3	5,548	0.06%
2022/08/03	11	676.18	14	672.21	678.00	-3	5,441	-0.06%
2022/08/02	13	659.84	16	656.88	669.00	-3	5,410	-0.06%
2022/08/01	20.1	676.75	12	670.92	658.00	8.1	5,356	0.15%
2022/07/29	23	703.74	31	704.36	706.00	-8	5,317	-0.15%
2022/07/28	16	682.94	17.6	681.53	676.00	-1.6	5,253	-0.03%
2022/07/27	10.2	666.64	10	665.80	681.00	0.2	5,192	0.00%
2022/07/26	15.4	664.52	17.1	664.19	665.00	-1.7	5,183	-0.03%
2022/07/25	8	661.75	10.5	669.87	677.00	-2.5	5,188	-0.05%
2022/07/22	32	688.22	22.2	688.36	678.00	9.9	5,177	0.19%
2022/07/21	19.1	676.39	20	680.55	691.00	-0.9	5,119	-0.02%
2022/07/20	52	672.23	24	669.38	661.00	28	5,057	0.55%
2022/07/19	18	646.50	18.1	642.68	636.00	0	4,978	0.00%
2022/07/18	27.5	645.02	22.3	641.75	655.00	5.2	4,954	0.10%
2022/07/15	16	582.81	38.1	573.79	600.00	-22.1	4,841	-0.46%
2022/07/14	11.1	562.25	18.2	566.34	585.00	-7.1	4,718	-0.15%
2022/07/13	21.3	574.27	43	574.00	562.00	-21.8	4,602	-0.47%
2022/07/12	21	579.24	19	581.79	568.00	2	4,518	0.04%
2022/07/11	7	622.01	6	634.00	609.00	1	4,440	0.02%
2022/07/08	23	652.00	18.1	647.99	637.00	4.9	4,397	0.11%
2022/07/07	19.1	628.13	24	627.88	654.00	-4.9	4,346	-0.11%
2022/07/06	15	625.54	12	637.08	608.00	3	4,288	0.07%
2022/07/05	15.2	650.97	14.2	655.35	633.00	1	4,218	0.02%
2022/07/04	10.3	655.79	11.1	651.22	663.00	-0.7	4,105	-0.02%
2022/07/01	9.4	678.12	9	695.21	639.00	0.4	4,057	0.01%
2022/06/30	9.3	708.14	8	701.75	694.00	1.3	3,952	0.03%
2022/06/29	5	716.47	6	720.00	731.00	-1	3,905	-0.02%
2022/06/28	13.1	727.87	8	722.25	721.00	5.1	3,877	0.13%
2022/06/27	7	749.14	14.1	750.75	754.00	-7.1	3,852	-0.18%
2022/06/24	16	699.10	14.1	708.23	713.00	2	3,822	0.05%
2022/06/23	9.2	684.01	16	686.56	691.00	-6.8	3,741	-0.18%
2022/06/22	8.3	687.41	7	679.96	667.00	1.3	3,694	0.03%
2022/06/21	10.3	707.43	36	707.03	709.00	-25.7	3,611	-0.71%
2022/06/20	6.3	728.64	97.5	726.23	708.00	-91.2	3,558	-2.56%
2022/06/17	14.9	742.64	11.1	739.99	736.00	3.7	3,558	0.10%
2022/06/16	8.2	789.51	9	806.67	764.00	-0.8	3,514	-0.02%
2022/06/15	9	812.38	9	819.89	789.00	0	3,508	0.00%
2022/06/14	11.2	797.10	8	815.25	803.00	3.2	3,529	0.09%
2022/06/13	6.1	821.18	4	822.00	819.00	2.1	3,571	0.06%
2022/06/10	6	829.01	7	842.13	847.00	-1	3,561	-0.03%
2022/06/09	9.2	841.14	1	841.00	835.00	8.2	3,533	0.23%
2022/06/08	5.3	887.82	10	868.60	864.00	-4.7	3,515	-0.13%
2022/06/07	11.1	873.73	12	875.75	878.00	-0.9	3,508	-0.03%
2022/06/06	6	868.66	3	867.00	868.00	3	3,535	0.09%
2022/06/02	16.2	906.93	7	907.14	878.00	9.2	3,536	0.26%
2022/06/01	9.1	943.76	10	940.88	924.00	-0.9	3,503	-0.03%
2022/05/31	3	930.67	34.1	930.37	935.00	-31.1	3,482	-0.89%
2022/05/30	7	908.57	11	913.21	927.00	-4	3,485	-0.12%
2022/05/27	6.1	854.85	7	853.57	853.00	-0.9	3,434	-0.03%
2022/05/26	3.2	859.54	43	868.02	828.00	-39.8	3,413	-1.17%
2022/05/25	11	904.64	10	910.50	893.00	1	3,349	0.03%
2022/05/24	9.1	916.70	5	918.60	902.00	4.1	3,300	0.12%
2022/05/23	6	975.83	4	961.75	943.00	2	3,259	0.06%
2022/05/20	7	960.86	8	964.88	950.00	-1	3,224	-0.03%
2022/05/19	5	939.00	8	943.00	962.00	-3	3,196	-0.09%
2022/05/18	47	937.49	6	946.48	949.00	41	3,164	1.29%
2022/05/17	24	943.29	14	944.71	949.00	10	3,136	0.32%
2022/05/16	5.1	924.33	2	903.51	898.00	3.1	3,106	0.10%
2022/05/13	14	940.07	9	937.78	911.00	5	3,084	0.16%
2022/05/12	16	953.99	19.8	944.85	938.00	-3.8	3,035	-0.13%
2022/05/11	9	913.56	11	920.09	922.00	-2	2,968	-0.07%
2022/05/10	6	878.57	8	887.48	906.00	-2	2,999	-0.07%
2022/05/09	4	863.00	5	867.20	866.00	-1	2,981	-0.03%
2022/05/06	11.1	885.43	4	874.51	870.00	7.1	2,966	0.24%
2022/05/05	7.1	960.75	10.2	958.69	945.00	-3.1	2,930	-0.11%
2022/05/04	10	934.79	5	932.37	922.00	5	2,892	0.17%
2022/05/03	8.2	909.33	13	920.92	948.00	-4.8	2,851	-0.17%
2022/04/29	10.2	879.67	9.1	886.12	886.00	1.1	2,788	0.04%
2022/04/28	13.2	856.57	9	862.22	862.00	4.2	2,746	0.15%
2022/04/27	10.3	781.22	10.1	793.28	849.00	0.2	2,701	0.01%
2022/04/26	8.2	805.13	11.5	808.48	801.00	-3.3	2,658	-0.12%
2022/04/25	4.6	812.33	4.2	812.91	821.00	0.4	2,645	0.01%
2022/04/22	10.3	888.63	8	887.48	859.00	2.3	2,602	0.09%
2022/04/21	4	962.36	1	951.00	939.00	3	2,549	0.12%
2022/04/20	3	973.99	5	968.20	960.00	-2	2,535	-0.08%
2022/04/19	10	971.78	10	970.30	960.00	0	2,531	0.00%
2022/04/18	5	933.00	4	936.00	941.00	1	2,531	0.04%
2022/04/15	4.1	935.31	16	933.87	925.00	-12	2,511	-0.48%
2022/04/14	13	994.23	10	993.01	981.00	3	2,482	0.12%
2022/04/13	7	954.15	5	965.80	984.00	2	2,466	0.08%
2022/04/12	6.1	940.87	6	943.83	920.00	0.1	2,438	0.00%
2022/04/11	3.1	973.94	14	967.64	954.00	-10.9	2,399	-0.46%
2022/04/08	2	1074.59	1	1030.30	1000.00	1	2,378	0.04%
2022/04/07	3	1124.87	1	1090.00	1060.00	2	2,361	0.08%
2022/04/06	0	1110.00	1	1110.00	1100.00	-1	2,343	-0.04%
2022/04/01	1	1105.00	3.2	1111.29	1110.00	-2.2	2,342	-0.10%
2022/03/31	1	1094.99	1	1089.80	1100.00	0	2,338	0.00%
2022/03/30	3.1	1111.77	16.2	1099.88	1090.00	-13.1	2,336	-0.56%
2022/03/29	8	1103.12	6.1	1088.51	1095.00	2	2,321	0.08%
2022/03/28	3.1	1036.37	4	1052.50	1085.00	-0.9	2,294	-0.04%
2022/03/25	12	1067.08	9	1068.84	1065.00	3	2,275	0.13%
2022/03/24	2.2	1009.64	3	1021.67	1035.00	-0.8	2,237	-0.04%
2022/03/23	6	1003.00	8.1	1003.02	1005.00	-2.1	2,234	-0.09%
2022/03/22	74.1	958.09	9	964.00	970.00	65.1	2,230	2.92%
2022/03/21	3	940.67	2	939.50	948.00	1	2,200	0.05%
2022/03/18	7.2	948.28	2	916.00	920.00	5.2	2,195	0.24%
2022/03/17	3	977.33	9.3	992.49	986.00	-6.3	2,142	-0.29%
2022/03/16	13.3	914.95	14	915.43	908.00	-0.7	2,064	-0.03%
2022/03/15	4.1	1008.98	0	976.00	972.00	4.1	1,938	0.21%
2022/03/14	5	1085.00	4	1071.21	1080.00	1	1,917	0.05%
2022/03/11	9	1071.11	4	1080.00	1090.00	5	1,914	0.26%
2022/03/10	5	1057.00	8.1	1057.78	1080.00	-3.1	1,891	-0.16%
2022/03/09	13.1	1017.37	4.7	1007.75	983.00	8.4	1,869	0.45%
2022/03/08	13.1	1113.49	4.5	1069.43	1030.00	8.6	1,839	0.47%
2022/03/07	15	1100.68	1	1114.99	1100.00	14	1,816	0.77%
2022/03/04	6	1211.65	7.2	1206.84	1220.00	-1.2	1,837	-0.07%
2022/03/03	26	1206.69	5	1191.10	1190.00	21	1,852	1.13%
2022/03/02	4	1157.50	2	1160.00	1175.00	2	1,904	0.11%
2022/03/01	23	1146.08	5	1143.00	1140.00	18	1,875	0.96%
2022/02/25	4.1	1088.64	6	1083.34	1075.00	-2	1,864	-0.11%
2022/02/24	3	1050.01	2	1054.96	1055.00	1	1,869	0.05%
2022/02/23	2	1075.00	1	1099.85	1070.00	1	1,865	0.05%
2022/02/22	3	1091.67	2.1	1072.76	1070.00	0.9	1,864	0.05%
2022/02/21	1	1160.00	2	1127.50	1125.00	-1	1,856	-0.05%
2022/02/18	9	1163.89	7	1142.14	1150.00	2	1,863	0.11%
2022/02/17	7.2	1157.08	8	1150.63	1155.00	-0.8	1,862	-0.04%
2022/02/16	10	1136.13	12.5	1142.67	1165.00	-2.5	1,847	-0.14%
2022/02/15	18	1098.33	4	1070.00	1060.00	14	1,830	0.76%
2022/02/14	9	1088.33	1	1085.42	1085.00	8	1,818	0.44%
2022/02/11	2	1107.67	4.6	1134.43	1160.00	-2.6	1,809	-0.14%
2022/02/10	22	1090.01	15.3	1105.36	1100.00	6.8	1,794	0.38%
2022/02/09	5	1014.00	10.6	1038.34	1075.00	-5.6	1,728	-0.32%
2022/02/08	7	975.57	8.8	974.70	980.00	-1.8	1,711	-0.11%
2022/02/07	6	917.68	6	927.17	950.00	0	1,708	0.00%
2022/01/26	5	936.40	5	926.77	935.00	0	1,712	0.00%
2022/01/25	9	912.11	11	911.48	899.00	-2	1,738	-0.12%
2022/01/24	6.4	911.19	5	914.99	911.00	1.4	1,750	0.08%
2022/01/21	4	947.24	2.4	938.76	921.00	1.6	1,751	0.09%
2022/01/20	27	948.00	8.2	958.20	976.00	18.8	1,753	1.07%
2022/01/19	6	947.86	3.1	937.32	928.00	2.9	1,766	0.17%
2022/01/18	7.1	973.38	12.1	985.28	968.00	-5	1,772	-0.28%
2022/01/17	29	926.00	3	928.74	943.00	26	1,784	1.45%
2022/01/14	6	916.94	6	915.32	916.00	0	1,823	0.00%
2022/01/13	6.5	924.15	5	928.80	930.00	1.5	1,922	0.08%
2022/01/12	5	934.80	13	937.00	925.00	-8	1,948	-0.41%
2022/01/11	10.2	930.10	3	921.67	898.00	7.2	1,992	0.36%
2022/01/10	3	943.00	7	949.25	965.00	-4	2,017	-0.20%
2022/01/07	8.1	945.19	7	952.29	931.00	1.1	2,080	0.05%
2022/01/06	6.1	955.52	3	962.67	944.00	3.1	2,155	0.14%
2022/01/05	7.1	969.13	7	985.71	982.00	0.1	2,188	0.00%
2022/01/04	5.1	983.64	7	979.15	979.00	-1.9	2,201	-0.09%
2022/01/03	0	1000.00	0	1000.00	999.00	0	2,268	0.00%
2021/12/30	1	1000.00	4.1	1011.06	1020.00	-3.1	2,371	-0.13%
2021/12/29	2.2	996.86	1	994.00	990.00	1.2	2,494	0.05%
2021/12/28	3	1013.32	0	1015.00	994.00	3	2,597	0.12%
2021/12/27	1	1024.88	3	1015.00	1025.00	-2	2,663	-0.07%
2021/12/24	3	1039.57	2	995.00	991.00	1	2,724	0.04%
2021/12/23	4	1026.28	2	1025.00	1020.00	2	2,774	0.07%
2021/12/22	5	993.81	5	998.01	1010.00	0	2,801	0.00%
2021/12/21	8	968.88	18	970.17	981.00	-10	2,812	-0.36%
2021/12/20	3	966.33	5	969.60	968.00	-2	2,828	-0.07%
2021/12/17	2	969.00	7	976.71	961.00	-5	2,854	-0.18%
2021/12/16	8	960.74	4	967.25	955.00	4	2,901	0.14%
2021/12/15	9	974.22	10	974.47	984.00	-1	2,903	-0.03%
2021/12/14	4.3	977.83	1	946.00	929.00	3.3	2,903	0.11%
2021/12/13	5	992.40	13.1	996.00	1015.00	-8.1	2,926	-0.28%
2021/12/10	0	990.00	0	0.00	979.00	0	2,944	0.00%
2021/12/09	2	984.66	2	993.42	993.00	0	2,978	0.00%
2021/12/08	1	1015.00	4	1023.41	991.00	-3	3,043	-0.10%
2021/12/07	1.2	1011.15	1	1048.97	1005.00	0.2	3,111	0.01%
2021/12/06	3	1016.67	0	0.00	1005.00	3	3,137	0.10%
2021/12/03	1.1	1033.87	3	1030.00	1045.00	-1.9	3,189	-0.06%
2021/12/02	4.1	1017.50	6	1016.52	1015.00	-1.9	3,249	-0.06%
2021/12/01	7.1	992.29	5	993.60	990.00	2.1	3,274	0.06%
2021/11/30	8.4	1024.49	7	1016.93	1020.00	1.4	3,294	0.04%
2021/11/29	11.9	973.61	6.1	982.88	1010.00	5.8	3,321	0.17%
2021/11/26	4.2	947.72	11.2	941.55	941.00	-7	3,349	-0.21%
2021/11/25	1.1	986.00	0	986.00	986.00	1.1	3,324	0.03%
2021/11/24	3	1106.63	34.2	1100.42	1095.00	-31.1	3,355	-0.93%
2021/11/23	5.1	1118.97	3.2	1110.45	1115.00	1.8	3,362	0.05%
2021/11/22	2	1152.69	1.2	1176.59	1145.00	0.9	3,390	0.03%
2021/11/19	3	1214.62	3.2	1180.27	1160.00	-0.1	3,436	0.00%
2021/11/18	0.2	1182.27	1.1	1175.71	1175.00	-0.9	3,506	-0.02%
2021/11/17	2.1	1187.62	1	1190.00	1190.00	1.1	3,555	0.03%
2021/11/16	4.1	1236.12	1.1	1249.82	1220.00	3	3,566	0.08%
2021/11/15	0	1278.57	0	0.00	1235.00	0	3,584	0.00%
2021/11/12	3.1	1297.44	2.2	1285.68	1265.00	0.9	3,634	0.03%
2021/11/11	3	1216.67	3.1	1223.50	1220.00	-0.1	3,633	0.00%
2021/11/10	2	1177.63	3.1	1187.88	1220.00	-1	3,658	-0.03%
2021/11/09	4.1	1215.24	6	1223.33	1190.00	-1.9	3,675	-0.05%
2021/11/08	7	1206.43	3.1	1200.13	1200.00	3.9	3,687	0.11%
2021/11/05	5.1	1197.36	9.2	1213.62	1235.00	-4.1	3,721	-0.11%
2021/11/04	5	1188.00	5	1180.00	1160.00	0	3,708	0.00%
2021/11/03	5.2	1144.86	12	1161.67	1205.00	-6.8	3,709	-0.18%
2021/11/02	13	1155.39	3	1159.81	1170.00	10	3,728	0.27%
2021/11/01	1	1115.00	7.2	1116.05	1130.00	-6.2	3,695	-0.17%
2021/10/29	2	1020.05	3	1008.66	1030.00	-1	3,677	-0.03%
2021/10/28	12.2	1001.73	8	995.79	989.00	4.2	3,670	0.11%
2021/10/27	8	1021.90	9.3	1015.32	1050.00	-1.3	3,667	-0.03%
2021/10/26	8	990.00	8	994.49	986.00	0	3,659	0.00%
2021/10/25	13	989.69	9	980.83	978.00	4	3,652	0.11%
2021/10/22	10	987.31	11	989.52	996.00	-1	3,664	-0.03%
2021/10/21	18.2	963.87	25.3	966.96	983.00	-7.1	3,652	-0.20%
2021/10/20	10	922.40	9	916.89	915.00	1	3,558	0.03%
2021/10/19	19	927.05	19	930.15	920.00	0	3,557	0.00%
2021/10/18	7	911.30	8	914.63	932.00	-1	3,555	-0.03%
2021/10/15	23.1	909.59	26	908.58	888.00	-3	3,563	-0.08%
2021/10/14	27	878.41	25.2	883.15	890.00	1.9	3,512	0.05%
2021/10/13	19.1	893.79	20	897.76	888.00	-1	3,460	-0.03%
2021/10/12	11	905.08	9.1	901.23	888.00	1.9	3,475	0.05%
2021/10/08	23	930.31	8	932.81	938.00	15	3,541	0.42%
2021/10/07	29.1	918.77	20.4	918.99	929.00	8.7	3,495	0.25%
2021/10/06	20.1	901.03	24.3	901.60	877.00	-4.2	3,432	-0.12%
2021/10/05	20.1	840.37	17.3	848.80	867.00	2.8	3,351	0.08%
2021/10/04	2.2	857.11	3.1	852.15	801.00	-1	3,263	-0.03%
2021/10/01	11.1	895.17	6	889.36	890.00	5.1	3,213	0.16%
2021/09/30	20	897.44	18.2	893.66	928.00	1.8	3,169	0.06%
2021/09/29	8	864.81	8.2	853.43	844.00	-0.1	3,122	0.00%
2021/09/28	6	893.67	7	899.86	899.00	-1	3,123	-0.03%
2021/09/27	4	890.25	3	897.97	902.00	1	3,126	0.03%
2021/09/24	2	896.47	3	889.34	895.00	-1	3,142	-0.03%
2021/09/23	10	885.19	8	885.25	898.00	2	3,127	0.06%
2021/09/22	3.2	854.80	3	853.67	857.00	0.1	3,101	0.00%
2021/09/17	7	841.86	8.1	844.49	847.00	-1.1	3,110	-0.03%
2021/09/16	20	836.70	20.1	838.09	840.00	-0.1	3,134	0.00%
2021/09/15	9	800.11	11.2	814.60	827.00	-2.2	3,161	-0.07%
2021/09/14	4	811.88	9	807.25	800.00	-5	3,257	-0.15%
2021/09/13	21.3	805.26	21	807.04	802.00	0.2	3,276	0.01%
2021/09/10	8	792.09	12.4	806.61	819.00	-4.4	3,294	-0.13%
2021/09/09	7.2	763.47	8.1	755.10	745.00	-0.8	3,339	-0.02%
2021/09/08	8	801.61	4.3	795.34	781.00	3.7	3,350	0.11%
2021/09/07	20	776.77	23.1	778.37	764.00	-3	3,389	-0.09%
2021/09/06	18	755.94	24.2	761.96	752.00	-6.2	3,414	-0.18%
2021/09/03	11.1	733.06	6.1	731.96	720.00	5	3,420	0.15%
2021/09/02	13.1	757.02	10.3	752.42	730.00	2.9	3,423	0.08%
2021/09/01	14.2	719.63	23.1	727.44	737.00	-8.8	3,437	-0.26%
2021/08/31	13	693.15	25.4	691.20	699.00	-12.4	3,378	-0.37%
2021/08/30	4	678.25	3.1	683.87	673.00	0.9	3,370	0.03%
2021/08/27	5	658.78	4	656.72	666.00	1	3,389	0.03%
2021/08/26	16	663.87	13.1	656.91	652.00	2.9	3,459	0.08%
2021/08/25	20.2	672.63	25.2	676.49	689.00	-5.1	3,496	-0.14%
2021/08/24	19	660.84	16.6	663.10	654.00	2.4	3,629	0.07%
2021/08/23	10	625.12	20.5	635.88	644.00	-10.4	3,643	-0.29%
2021/08/20	1	561.00	6.2	573.41	586.00	-5.2	3,671	-0.14%
2021/08/19	7.1	559.14	5.2	572.08	553.00	1.9	3,709	0.05%
2021/08/18	27.2	559.81	15.6	562.01	576.00	11.6	3,761	0.31%
2021/08/17	6.1	582.54	19	579.68	573.00	-12.9	3,830	-0.34%
2021/08/16	11	572.83	10	574.90	569.00	1	3,927	0.03%
2021/08/13	19.1	599.84	18.5	606.39	594.00	0.6	3,963	0.01%
2021/08/12	14	591.93	18.1	590.99	602.00	-4.1	3,981	-0.10%
2021/08/11	20.1	582.84	20.3	580.06	575.00	-0.1	4,010	0.00%
2021/08/10	5.1	565.70	3	577.33	574.00	2.1	4,043	0.05%
2021/08/09	7.4	578.74	6.2	576.08	575.00	1.2	4,109	0.03%
2021/08/06	16.6	577.49	20.5	583.62	571.00	-3.9	4,145	-0.09%
2021/08/05	8.2	610.86	4.3	608.45	608.00	3.9	4,243	0.09%
2021/08/04	2.1	621.84	5	634.00	620.00	-2.9	4,357	-0.07%
2021/08/03	4	626.25	4.2	626.60	622.00	-0.2	4,419	0.00%
2021/08/02	16.2	622.53	4.3	620.93	620.00	11.9	4,412	0.27%
2021/07/30	8.1	652.20	6	659.67	633.00	2.1	4,401	0.05%
2021/07/29	6	650.67	4.1	655.43	665.00	1.9	4,385	0.04%
2021/07/28	13.1	643.50	9.1	634.42	645.00	4	4,361	0.09%
2021/07/27	8.1	693.32	15.1	700.73	680.00	-7	4,317	-0.16%
2021/07/26	2	689.99	5.1	692.49	683.00	-3.1	4,281	-0.07%
2021/07/23	19.3	681.29	13	672.38	677.00	6.3	4,269	0.15%
2021/07/22	29	697.86	30.8	696.36	698.00	-1.7	4,257	-0.04%
2021/07/21	6.2	680.85	10.3	683.20	672.00	-4.1	4,206	-0.10%
2021/07/20	7	655.43	6.2	660.60	647.00	0.8	4,144	0.02%
2021/07/19	8.2	687.89	8.1	686.31	676.00	0.1	4,143	0.00%
2021/07/16	13.2	680.55	9	687.45	688.00	4.1	4,116	0.10%
2021/07/15	10.1	654.56	35.7	671.70	688.00	-25.6	4,051	-0.63%
2021/07/14	7	632.57	18	635.33	626.00	-11	3,993	-0.28%
2021/07/13	19.1	646.45	23.2	641.55	621.00	-4.1	4,038	-0.10%
2021/07/12	17.2	648.20	17	647.24	644.00	0.1	4,124	0.00%
2021/07/09	5.1	622.20	6.1	625.45	630.00	-1	4,321	-0.02%
2021/07/08	6	625.97	6.1	628.57	632.00	-0.1	4,316	0.00%
2021/07/07	15.1	616.74	1	611.00	612.00	14.1	4,296	0.33%
2021/07/06	9	630.22	7.1	631.37	629.00	1.9	4,265	0.05%
2021/07/05	21.2	646.43	18.1	649.37	642.00	3.1	4,244	0.07%
2021/07/02	12.1	620.67	6.2	625.58	629.00	5.9	4,226	0.14%
2021/07/01	10	623.30	0	617.50	613.00	10	4,207	0.24%
2021/06/30	3.1	617.00	2.3	620.88	611.00	0.9	4,179	0.02%
2021/06/29	9	626.88	4.3	623.01	617.00	4.8	4,188	0.11%
2021/06/28	7.1	631.82	7.3	632.07	623.00	-0.2	4,188	0.00%
2021/06/25	19.2	646.52	24	651.96	639.00	-4.8	4,166	-0.12%
2021/06/24	36.1	641.80	32.1	634.13	638.00	4.1	4,145	0.10%
2021/06/23	31.3	626.18	47.6	624.23	635.00	-16.4	4,118	-0.40%
2021/06/22	12.1	595.05	19.1	590.22	586.00	-7.1	4,021	-0.18%
2021/06/21	18.2	592.60	19.2	588.08	581.00	-0.9	3,998	-0.02%
2021/06/18	23.4	578.90	22.1	583.17	588.00	1.3	3,942	0.03%
2021/06/17	11.3	561.19	5	561.20	562.00	6.3	3,851	0.16%
2021/06/16	20.2	563.53	17.1	559.37	550.00	3.2	3,827	0.08%
2021/06/15	13.1	548.56	14.7	552.67	578.00	-1.6	3,777	-0.04%
2021/06/11	3.1	532.87	9.1	532.61	526.00	-6	3,790	-0.16%
2021/06/10	11	537.45	12	538.83	538.00	-1	3,766	-0.03%
2021/06/09	10.3	536.23	4.3	542.35	526.00	6	3,747	0.16%
2021/06/08	2.2	573.15	2	569.00	566.00	0.2	3,736	0.01%
2021/06/07	24.2	573.14	23	568.83	568.00	1.2	3,789	0.03%
2021/06/04	6	565.65	7.2	569.66	573.00	-1.2	3,767	-0.03%
2021/06/03	15	570.73	11.1	566.63	567.00	3.9	3,762	0.10%
2021/06/02	13	574.15	14.1	573.05	558.00	-1	3,728	-0.03%
2021/06/01	37.7	586.95	25.2	572.11	570.00	12.6	3,673	0.34%
2021/05/31	16.1	551.75	10.1	570.61	583.00	6	3,514	0.17%
2021/05/28	6.1	512.61	9.5	518.51	530.00	-3.4	3,455	-0.10%
2021/05/27	7	495.27	6.4	498.96	499.00	0.7	3,407	0.02%
2021/05/26	13	509.30	9.3	496.86	490.00	3.7	3,376	0.11%
2021/05/25	13.7	499.93	12.2	503.58	509.00	1.4	3,318	0.04%
2021/05/24	23.1	474.32	21	479.73	480.00	2.1	3,214	0.06%
2021/05/21	4	439.25	6.1	437.27	454.50	-2.1	3,124	-0.07%
2021/05/20	3.2	430.61	3	420.17	413.50	0.2	3,087	0.01%
2021/05/19	10.1	444.11	9	443.33	440.00	1.1	3,114	0.04%
2021/05/18	17.1	438.27	21	435.60	454.50	-3.9	3,177	-0.12%
2021/05/17	10.1	441.33	8.1	446.67	416.00	1.9	3,140	0.06%
2021/05/14	4.2	470.28	7	467.86	448.50	-2.8	3,092	-0.09%
2021/05/13	19.2	487.84	10	494.00	453.50	9.2	3,071	0.30%
2021/05/12	5.2	472.68	10.8	471.01	482.50	-5.5	2,968	-0.19%
2021/05/11	13.2	452.14	12.2	452.41	439.00	1	2,908	0.03%
2021/05/10	0	0.00	1	402.48	433.00	-1	2,898	-0.04%
2021/05/07	1	382.00	2	385.05	399.50	-1	2,952	-0.03%
2021/05/06	3	363.62	9	364.33	363.50	-6	2,996	-0.20%
2021/05/05	3.3	404.85	0	414.50	403.50	3.3	3,013	0.11%
2021/05/04	1	420.00	2.3	409.90	420.00	-1.3	3,077	-0.04%
2021/05/03	0	0.00	1	460.00	447.50	-1	3,075	-0.03%
2021/04/29	6	515.03	1.3	500.00	497.00	4.7	3,077	0.15%
2021/04/28	1	461.49	5.5	497.09	506.00	-4.5	3,088	-0.15%
2021/04/27	1	460.00	1.5	446.02	460.00	-0.5	3,082	-0.02%
2021/04/26	0.1	423.50	0.4	423.74	418.50	-0.3	3,077	-0.01%
2021/04/23	1.1	419.62	6.6	416.48	410.00	-5.6	3,092	-0.18%
2021/04/22	4.1	469.19	5.3	462.35	442.00	-1.3	3,104	-0.04%
2021/04/21	2	474.00	4.1	463.14	490.00	-2.1	3,103	-0.07%
2021/04/20	5.4	503.35	7	500.00	501.00	-1.6	3,111	-0.05%
2021/04/19	30.8	515.35	43.3	494.85	487.00	-12.4	3,079	-0.40%
2021/04/16	26.1	538.76	18	538.87	520.00	8.1	3,068	0.26%
2021/04/15	47.8	534.82	444.1	534.10	534.00	-396.3	3,045	-13.01%	大賣/鉅額交易
2021/04/14	1.3	593.00	10	593.00	593.00	-8.7	2,913	-0.30%
2021/04/13	2.2	658.00	1	658.00	658.00	1.2	3,054	0.04%
2021/04/12	0	731.00	0	731.00	731.00	0	3,230	0.00%
2021/04/09	1.1	812.00	0	812.00	812.00	1.1	3,406	0.03%
2021/04/08	2	906.01	2	905.04	902.00	0	3,445	0.00%
2021/04/07	4	925.98	1	925.00	920.00	3	3,455	0.09%
2021/04/06	1	927.90	2.1	927.73	910.00	-1.1	3,460	-0.03%
2021/04/01	9	915.31	0	0.00	916.00	9	3,466	0.26%
2021/03/31	3.4	905.40	1	897.00	900.00	2.4	3,464	0.07%
2021/03/30	1	912.73	6	913.00	895.00	-5	3,456	-0.14%
2021/03/29	6.1	911.85	2	928.49	903.00	4.1	3,477	0.12%
2021/03/26	7	937.54	8	935.50	933.00	-1	3,506	-0.03%
2021/03/25	4	888.99	3	892.00	895.00	1	3,541	0.03%
2021/03/24	5	884.80	5	876.20	875.00	0	3,588	0.00%
2021/03/23	12	878.17	6	880.00	879.00	6	3,623	0.17%
2021/03/22	5	917.00	4	901.75	891.00	1	3,703	0.03%
2021/03/19	4	928.00	5	931.99	932.00	-1	3,715	-0.03%
2021/03/18	7	948.57	14	952.50	950.00	-7	3,725	-0.19%
2021/03/17	21	962.38	22.1	957.07	948.00	-1.1	3,736	-0.03%
2021/03/16	3	925.33	4	924.25	914.00	-1	3,670	-0.03%
2021/03/15	1	935.00	2	935.00	936.00	-1	3,691	-0.03%
2021/03/12	10	927.80	8	933.00	921.00	2	3,717	0.05%
2021/03/11	30	853.42	11	863.73	913.00	19	3,704	0.51%
2021/03/10	7	841.43	7.1	846.61	830.00	-0.1	3,704	0.00%
2021/03/09	13	839.85	12	843.67	845.00	1	3,741	0.03%
2021/03/08	12	852.33	10	859.80	830.00	2	3,762	0.05%
2021/03/05	3	827.00	3	825.00	830.00	0	3,769	0.00%
2021/03/04	6	840.50	8	845.13	833.00	-2	3,846	-0.05%
2021/03/03	14	858.57	8	863.36	848.00	6	3,865	0.15%
2021/03/02	3	901.00	4.1	899.51	877.00	-1.1	3,894	-0.03%
2021/02/26	5	884.60	7	888.29	885.00	-2	3,930	-0.05%
2021/02/25	8	896.88	6.1	903.93	911.00	1.9	3,986	0.05%
2021/02/24	3	918.65	1	919.00	881.00	2	4,129	0.05%
2021/02/23	7	900.02	6	910.00	925.00	1	4,212	0.02%
2021/02/22	11	947.00	46.1	923.03	920.00	-35	4,241	-0.83%
2021/02/19	38.1	952.30	39.2	929.72	915.00	-1.1	4,253	-0.03%
2021/02/18	18.3	939.50	11	959.15	974.00	7.3	4,309	0.17%
2021/02/17	4	875.55	2	885.49	886.00	2	4,245	0.05%
2021/02/05	9	793.66	12	802.08	806.00	-3	4,245	-0.07%
2021/02/04	16	798.63	11	800.45	785.00	5	4,287	0.12%
2021/02/03	12	831.83	34	814.09	818.00	-22	4,383	-0.50%
2021/02/02	25	853.12	53	847.75	826.00	-28	4,551	-0.62%
2021/02/01	13	808.15	15.1	813.50	836.00	-2.1	4,740	-0.04%
2021/01/29	14	845.93	11	854.55	825.00	3	4,906	0.06%
2021/01/28	10.1	852.66	45	861.22	863.00	-35	5,020	-0.70%
2021/01/27	8	836.26	9	833.00	840.00	-1	5,064	-0.02%
2021/01/26	10	866.40	9.1	849.52	826.00	0.9	5,144	0.02%
2021/01/25	2	892.04	0	895.00	895.00	2	5,209	0.04%
2021/01/22	0.1	914.00	0	935.00	915.00	0	5,257	0.00%
2021/01/21	3	894.82	3.1	888.90	895.00	-0.1	5,351	0.00%
2021/01/20	0	0.00	1	823.00	821.00	-1	5,426	-0.02%
2021/01/19	2.1	846.28	2.1	840.02	847.00	0	5,538	0.00%
2021/01/18	1.2	814.08	1	800.00	809.00	0.2	5,640	0.00%
2021/01/15	4.1	778.98	13	790.38	795.00	-8.9	5,700	-0.16%
2021/01/14	3.1	785.02	1	785.00	752.00	2.1	5,746	0.04%
2021/01/13	7	779.14	0	786.00	775.00	7	5,860	0.12%
2021/01/12	0	778.30	23	773.79	773.00	-23	5,941	-0.39%
2021/01/11	24	820.63	25	824.23	828.00	-1	6,022	-0.02%
2021/01/08	41	811.40	41.1	812.92	800.00	-0.1	6,056	0.00%
2021/01/07	43	780.74	56.1	759.14	798.00	-13	6,050	-0.22%
2021/01/06	51	743.02	38	742.35	730.00	13	6,015	0.22%
2021/01/05	157.1	713.28	27.2	699.83	726.00	129.9	5,979	2.17%	大買/鉅額交易
2021/01/04	23.2	652.84	39.6	666.73	683.00	-16.4	5,897	-0.28%
2020/12/31	13	627.77	10	621.40	621.00	3	5,860	0.05%
2020/12/30	4	614.00	5	620.20	617.00	-1	5,945	-0.02%
2020/12/29	4	608.00	4	606.50	608.00	0	6,017	0.00%
2020/12/28	6	614.00	4	611.50	607.00	2	6,134	0.03%
2020/12/25	5	614.40	3	615.33	609.00	2	6,272	0.03%
2020/12/24	4	611.25	5	617.20	617.00	-1	6,427	-0.02%
2020/12/23	9	606.00	10	602.90	606.00	-1	6,638	-0.02%
2020/12/22	13.1	626.19	9	617.67	606.00	4.1	6,803	0.06%
2020/12/21	12	638.16	17.2	637.27	642.00	-5.2	6,861	-0.08%
2020/12/18	29	625.83	25.4	624.61	630.00	3.6	6,978	0.05%
2020/12/17	27.4	616.97	23	620.26	613.00	4.4	6,997	0.06%
2020/12/16	35	615.83	40.1	623.28	616.00	-5	7,021	-0.07%
2020/12/15	8.1	594.21	4	596.50	588.00	4.1	7,020	0.06%
2020/12/14	5	611.00	4	615.00	606.00	1	7,294	0.01%
2020/12/11	9	613.32	3	601.33	598.00	6	7,456	0.08%
2020/12/10	8	619.63	12	617.42	627.00	-4	7,600	-0.05%
2020/12/09	10	626.50	11	626.64	620.00	-1	7,731	-0.01%
2020/12/08	8	615.75	8.1	617.43	617.00	-0.1	7,853	0.00%
2020/12/07	11	599.45	13	598.23	610.00	-2	8,039	-0.02%
2020/12/04	7.3	616.04	3	614.00	604.00	4.3	8,276	0.05%
2020/12/03	40	633.38	17	634.29	634.00	23	8,432	0.27%
2020/12/02	11.2	641.16	15	635.40	627.00	-3.8	8,482	-0.04%
2020/12/01	29	652.59	11.2	649.42	645.00	17.8	8,523	0.21%
2020/11/30	8.2	660.54	16	659.06	668.00	-7.8	8,567	-0.09%
2020/11/27	7	634.14	12	633.42	635.00	-5	8,538	-0.06%
2020/11/26	11	636.00	13	635.09	635.00	-2	8,591	-0.02%
2020/11/25	16	642.63	14	640.78	630.00	2	8,586	0.02%
2020/11/24	15	663.27	16.2	658.33	652.00	-1.2	8,583	-0.01%
2020/11/23	30	653.95	21.2	655.59	662.00	8.8	8,548	0.10%
2020/11/20	32	621.47	32.1	620.42	631.00	0	8,421	0.00%
2020/11/19	8	610.35	12	605.92	604.00	-4	8,344	-0.05%
2020/11/18	10.5	615.80	6	615.33	613.00	4.5	8,356	0.05%
2020/11/17	32	615.84	28.2	620.94	603.00	3.8	8,337	0.05%
2020/11/16	6.1	595.64	14	595.71	588.00	-8	8,274	-0.10%
2020/11/13	10	582.10	8	577.13	573.00	2	8,258	0.02%
2020/11/12	17.1	592.08	13	596.23	572.00	4.1	8,262	0.05%
2020/11/11	36	587.48	42	589.52	588.00	-6	8,224	-0.07%
2020/11/10	46.1	595.75	40	601.53	584.00	6.1	8,162	0.07%
2020/11/09	88.1	602.08	65.1	605.42	595.00	23	8,022	0.29%
2020/11/06	21.1	564.00	39.1	558.64	580.00	-18	7,850	-0.23%
2020/11/05	177.1	501.85	61	515.00	528.00	116.1	7,695	1.51%	大買/鉅額交易
2020/11/04	13	482.58	10	482.80	481.00	3	7,628	0.04%
2020/11/03	12	477.17	25	476.80	480.50	-13	7,586	-0.17%
2020/11/02	40	482.59	11	467.86	460.00	29	7,570	0.38%
2020/10/30	18	496.06	17	495.56	484.50	1	7,546	0.01%
2020/10/29	18	485.08	18	486.94	500.00	0	7,645	0.00%
2020/10/28	17	497.32	8	498.19	490.00	9	7,682	0.12%
2020/10/27	20	491.13	21	488.93	507.00	-1	7,697	-0.01%
2020/10/26	34	505.71	14	505.89	491.50	20	7,621	0.26%
2020/10/23	19	529.99	13	529.38	528.00	6	7,590	0.08%
2020/10/22	16	522.75	16	524.81	520.00	0	7,610	0.00%
2020/10/21	10	513.20	16	515.63	523.00	-6	7,617	-0.08%
2020/10/20	15	496.17	21	500.14	507.00	-6	7,622	-0.08%
2020/10/19	18	492.94	19	491.39	490.00	-1	7,648	-0.01%
2020/10/16	28	530.79	15	516.33	500.00	13	7,678	0.17%
2020/10/15	19	544.84	74	538.53	548.00	-55	7,642	-0.72%
2020/10/14	18	536.94	13	541.54	535.00	5	7,634	0.07%
2020/10/13	35	527.23	24	525.13	540.00	11	7,653	0.14%
2020/10/12	20	519.95	20	520.75	518.00	0	7,668	0.00%
2020/10/08	25	513.36	32	514.50	515.00	-7	7,653	-0.09%
2020/10/07	21	496.94	23	490.85	504.00	-2	7,605	-0.03%
2020/10/06	6	487.10	21	487.71	490.50	-15	7,494	-0.20%
2020/10/05	49	480.14	30	483.52	474.00	19	7,408	0.26%
2020/09/30	26	457.79	31	468.27	487.50	-5	7,285	-0.07%
2020/09/29	44	470.08	47	470.94	471.00	-3	7,145	-0.04%
2020/09/28	53	468.11	33	470.00	460.00	20	6,975	0.29%
2020/09/25	48	510.51	53	513.42	483.50	-5	6,743	-0.07%
2020/09/24	14	526.93	18	527.11	535.00	-4	6,549	-0.06%
2020/09/23	36	537.64	36	538.31	528.00	0	6,449	0.00%
2020/09/22	11	512.36	17	514.06	520.00	-6	6,257	-0.10%
2020/09/21	8	507.88	9	510.67	518.00	-1	6,203	-0.02%
2020/09/18	11	519.45	17	519.41	519.00	-6	6,397	-0.09%
2020/09/17	58	520.29	48	520.75	517.00	10	6,460	0.15%
2020/09/16	30	485.77	32	492.13	503.00	-2	6,336	-0.03%
2020/09/15	26	457.90	20	457.80	458.00	6	6,288	0.10%
2020/09/14	11	429.68	15	433.20	452.00	-4	6,172	-0.06%
2020/09/11	30	413.37	24	415.25	411.00	6	6,147	0.10%
2020/09/10	17	418.03	27	417.13	415.00	-10	6,098	-0.16%
2020/09/09	57	419.11	43	409.83	400.50	14	5,936	0.24%
2020/09/08	18	459.97	32	461.42	441.50	-14	5,733	-0.24%
2020/09/07	23	502.50	9	530.56	489.00	14	5,616	0.25%
2020/09/04	28	552.96	13	549.31	543.00	15	5,559	0.27%
2020/09/03	10	564.90	39	541.77	581.00	-29	5,512	-0.53%
2020/09/02	16	541.31	27	543.96	529.00	-11	5,485	-0.20%
2020/09/01	20	521.10	49	526.18	541.00	-29	5,474	-0.53%
2020/08/31	14	553.36	5	540.40	527.00	9	5,459	0.16%
2020/08/28	15	558.40	7	558.00	553.00	8	5,613	0.14%
2020/08/27	3	588.00	1	580.00	574.00	2	5,737	0.03%
2020/08/26	7	597.71	13	593.41	596.00	-6	5,781	-0.10%
2020/08/25	10	602.30	9	600.22	597.00	1	5,791	0.02%
2020/08/24	2	602.00	2	593.00	604.00	0	5,827	0.00%
2020/08/21	5	615.00	3	608.67	602.00	2	5,819	0.03%
2020/08/20	10	600.80	26	635.88	595.00	-16	5,861	-0.27%
2020/08/19	6	650.33	12	660.67	643.00	-6	5,921	-0.10%
2020/08/18	3	661.27	5	654.40	636.00	-2	5,934	-0.03%
2020/08/17	8	670.00	7	670.14	645.00	1	5,946	0.02%
2020/08/14	13	630.95	7	640.57	661.00	6	5,974	0.10%
2020/08/13	13	627.31	15	625.13	636.00	-2	6,004	-0.03%
2020/08/12	5	633.16	4	623.25	610.00	1	6,120	0.02%
2020/08/11	10	665.80	9	666.22	655.00	1	6,234	0.02%
2020/08/10	12	679.67	11	675.27	674.00	1	6,389	0.02%
2020/08/07	15	679.87	7	682.82	670.00	8	6,344	0.13%
2020/08/06	17	672.61	15	672.33	691.00	2	6,358	0.03%
2020/08/05	20	662.66	13	658.23	666.00	7	6,319	0.11%
2020/08/04	23	664.52	26	650.27	666.00	-3	6,270	-0.05%
2020/08/03	11	620.18	10	620.70	615.00	1	6,223	0.02%
2020/07/31	7	580.43	23	583.70	599.00	-16	6,138	-0.26%
2020/07/30	2	563.00	3	558.33	565.00	-1	6,113	-0.02%
2020/07/29	11	553.18	13	550.62	564.00	-2	6,227	-0.03%
2020/07/28	16	548.25	17	539.12	536.00	-1	6,247	-0.02%
2020/07/27	17	553.53	18	552.39	558.00	-1	6,292	-0.02%
2020/07/24	28	573.39	11	565.07	529.00	17	6,301	0.27%
2020/07/23	18	563.54	17	563.00	580.00	1	6,296	0.02%
2020/07/22	36	550.42	18	555.11	550.00	18	6,317	0.28%
2020/07/21	2	517.50	11	502.86	519.00	-9	6,240	-0.14%
2020/07/20	4	470.00	38	470.30	472.00	-34	6,286	-0.54%
2020/07/17	21	480.40	17	479.38	480.00	4	6,315	0.06%
2020/07/16	23	500.76	24	504.97	490.00	-1	6,326	-0.02%
2020/07/15	13	525.15	46	543.43	504.00	-33	6,262	-0.53%
2020/07/14	16	535.69	15	570.87	537.00	1	6,376	0.02%
2020/07/13	3	543.67	1	550.00	555.00	2	6,467	0.03%
2020/07/10	5	539.60	0	523.00	522.00	5	6,552	0.08%
2020/07/08	0	578.00	15	573.80	575.00	-15	6,689	-0.22%
2020/07/07	2	549.00	0	548.00	548.00	2	6,715	0.03%
2020/07/06	4	548.84	9	558.44	561.00	-5	6,756	-0.07%
2020/07/03	0	0.00	2	561.30	536.00	-2	6,781	-0.03%
2020/07/02	2	534.00	9	525.22	545.00	-7	6,849	-0.10%
2020/07/01	17	508.53	2	510.00	510.00	15	6,882	0.22%
2020/06/30	7	497.36	8	483.40	500.00	-1	6,958	-0.01%
2020/06/29	57.1	538.28	32	531.58	506.00	25	7,010	0.36%
2020/06/24	39	506.95	38	515.61	526.00	1	6,807	0.01%
2020/06/23	61	464.16	28	463.48	478.50	33	6,754	0.49%
2020/06/22	34	414.19	50	419.52	435.00	-16	6,684	-0.24%
2020/06/19	26	393.06	18	393.56	395.50	8	6,643	0.12%
2020/06/18	16	373.32	17	374.12	386.00	-1	6,601	-0.01%
2020/06/17	17	365.53	10	365.65	366.50	7	6,537	0.11%
2020/06/16	6	357.50	11	354.27	358.00	-5	6,546	-0.08%
2020/06/15	13	350.50	15	352.83	342.50	-2	6,607	-0.03%
2020/06/12	10	362.50	21	354.50	361.00	-11	6,644	-0.16%
2020/06/11	13	350.88	8	352.13	351.00	5	6,711	0.07%
2020/06/10	7	351.50	2	352.00	352.00	5	6,824	0.07%
2020/06/09	7	355.14	10	352.65	358.00	-3	6,974	-0.04%
2020/06/08	5	347.40	10	353.39	346.00	-5	7,141	-0.07%
2020/06/05	11	346.14	4	344.00	345.00	7	7,250	0.10%
2020/06/04	43	341.55	19	345.21	340.50	24	7,364	0.33%
2020/06/03	19	308.47	10	315.10	328.00	9	7,305	0.12%
2020/06/02	5	304.20	3	303.50	298.50	2	7,202	0.03%
2020/06/01	4	303.00	3	303.67	303.50	1	7,299	0.01%
2020/05/29	4	292.78	10	295.55	300.00	-6	7,461	-0.08%
2020/05/28	14	288.79	9	290.00	291.50	5	7,595	0.07%
2020/05/27	10	296.15	8	290.88	288.00	2	7,635	0.03%
2020/05/26	16	302.94	16	302.91	295.00	0	7,701	0.00%
2020/05/25	3	288.00	4	292.25	290.00	-1	7,729	-0.01%
2020/05/22	7	293.86	3	293.67	293.00	4	7,749	0.05%
2020/05/21	6	303.25	11	303.18	305.50	-5	7,745	-0.06%
2020/05/20	11	304.45	11	301.18	296.50	0	7,750	0.00%
2020/05/19	15	308.07	22	308.61	309.00	-7	7,751	-0.09%
2020/05/18	19	302.58	13	305.58	295.00	6	7,643	0.08%
2020/05/15	9	291.28	14	288.43	297.50	-5	7,530	-0.07%
2020/05/14	11	273.05	12	273.33	274.00	-1	7,452	-0.01%
2020/05/13	7	275.43	4	276.38	273.50	3	7,466	0.04%
2020/05/12	7	273.36	6	272.50	272.00	1	7,523	0.01%
2020/05/11	3	278.67	8	276.06	280.00	-5	7,648	-0.07%
2020/05/08	18	274.69	33	276.79	272.50	-15	7,805	-0.19%
2020/05/07	5	272.10	24	270.69	271.00	-19	7,881	-0.24%
2020/05/06	34	270.40	12	270.50	270.50	22	8,012	0.27%
2020/05/05	8	276.63	9	277.72	269.50	-1	8,043	-0.01%
2020/05/04	9	287.11	4	288.25	288.00	5	7,950	0.06%
2020/04/30	23	293.65	6	287.25	294.00	17	7,926	0.21%
2020/04/29	19	272.32	9	274.11	275.00	10	7,882	0.13%
2020/04/28	16	261.00	14	260.75	269.00	2	7,854	0.03%
2020/04/27	7	251.79	16	249.09	254.50	-9	7,848	-0.11%
2020/04/24	18	240.25	126	239.97	241.00	-108	7,765	-1.39%	大賣/鉅額交易
2020/04/23	9	243.94	17	242.97	238.50	-8	7,893	-0.10%
2020/04/22	22	241.30	7	244.29	243.50	15	7,952	0.19%
2020/04/21	124	238.38	8	241.63	245.00	116	8,057	1.44%	大買/鉅額交易
2020/04/20	8	237.69	8	239.56	241.00	0	8,019	0.00%
2020/04/17	11	237.50	59	236.35	238.00	-48	8,136	-0.59%
2020/04/16	222	230.00	22	227.64	232.50	200	8,010	2.50%	大買/鉅額交易
2020/04/15	19	220.13	16	218.19	222.00	3	7,868	0.04%
2020/04/14	10	215.90	28	215.39	216.00	-18	7,833	-0.23%
2020/04/13	7	211.50	6	212.00	209.50	1	7,788	0.01%
2020/04/10	23	211.30	1	212.00	212.50	22	7,776	0.28%
2020/04/09	4	216.38	3	215.33	210.00	1	7,866	0.01%
2020/04/08	7	217.29	27	220.22	216.00	-20	7,885	-0.25%
2020/04/07	10	217.20	4	220.75	216.00	6	7,911	0.08%
2020/04/06	3	203.50	19	206.39	208.50	-16	7,936	-0.20%
2020/04/01	3	200.17	4	201.25	202.50	-1	8,068	-0.01%
2020/03/31	12	198.58	16	199.75	197.00	-4	8,023	-0.05%
2020/03/30	12	197.08	8	196.25	200.00	4	7,978	0.05%
2020/03/27	10	199.80	11	198.50	196.50	-1	7,952	-0.01%
2020/03/26	9	189.78	11	192.41	197.50	-2	7,883	-0.03%
2020/03/25	7	191.14	10	192.80	192.50	-3	7,787	-0.04%
2020/03/24	0	0.00	5	172.10	176.00	-5	7,729	-0.06%
2020/03/23	5	158.90	4	161.25	160.00	1	7,806	0.01%
2020/03/20	8	161.13	8	161.94	161.50	0	7,766	0.00%
2020/03/19	17	155.85	18	152.53	148.50	-1	7,690	-0.01%
2020/03/18	18	171.03	15	174.03	165.00	3	7,666	0.04%
2020/03/17	20	173.15	32	172.05	172.00	-12	7,728	-0.16%
2020/03/16	42	188.81	6	179.42	173.00	36	7,638	0.47%
2020/03/13	93	187.13	19	185.87	189.50	74	7,729	0.96%
2020/03/12	27	206.15	74	206.35	196.50	-47	7,678	-0.61%
2020/03/11	12	228.92	12	224.25	217.00	0	7,746	0.00%
2020/03/10	5	227.70	111	221.77	234.00	-106	7,635	-1.39%	大賣/鉅額交易
2020/03/09	5	223.90	7	223.43	216.00	-2	7,504	-0.03%
2020/03/06	11	240.05	4	235.50	240.00	7	7,450	0.09%
2020/03/05	10	239.15	9	238.89	235.00	1	7,490	0.01%
2020/03/04	56	232.27	12	232.63	237.00	44	7,378	0.60%
2020/03/03	19	226.63	16	230.91	229.00	3	7,224	0.04%
2020/03/02	11	213.68	9	214.39	216.00	2	7,109	0.03%
2020/02/27	14	227.04	15	223.17	218.00	-1	7,137	-0.01%
2020/02/26	7	225.57	8	226.94	222.50	-1	7,108	-0.01%
2020/02/25	4	220.25	9	218.00	225.00	-5	7,067	-0.07%
2020/02/24	1	213.50	10	216.00	217.50	-9	7,156	-0.13%
2020/02/21	15	222.77	4	220.88	220.00	11	7,224	0.15%
2020/02/20	1	224.50	8	223.69	224.00	-7	7,269	-0.10%
2020/02/19	6	214.50	7	214.86	216.50	-1	7,370	-0.01%
2020/02/18	3	214.83	5	212.40	208.00	-2	7,523	-0.03%
2020/02/17	10	212.90	220	213.07	213.00	-210	7,510	-2.80%	大賣/鉅額交易
2020/02/14	1	230.00	126	228.53	226.50	-125	7,422	-1.68%	大賣/鉅額交易
2020/02/13	22	231.36	17	231.41	230.50	5	7,499	0.07%
2020/02/12	16	225.16	141	224.23	229.00	-125	7,608	-1.64%	大賣/鉅額交易
2020/02/11	8	216.81	19	220.71	224.00	-11	7,654	-0.14%
2020/02/10	12	202.33	84	193.21	206.00	-72	7,536	-0.96%
2020/02/07	23	206.39	46	211.92	198.00	-23	7,424	-0.31%
2020/02/06	22	217.57	4	218.50	219.00	18	7,299	0.25%
2020/02/05	9	226.83	2	228.00	220.50	7	7,258	0.10%
2020/02/04	4	228.25	4	228.88	231.00	0	7,322	0.00%
2020/02/03	4	219.25	139	219.78	228.50	-135	7,304	-1.85%	大賣/鉅額交易
2020/01/31	8	237.50	46	234.50	230.50	-38	7,261	-0.52%
2020/01/30	1	236.50	45	235.42	236.00	-44	7,308	-0.60%
2020/01/20	2	255.00	3	259.33	253.00	-1	7,303	-0.01%
2020/01/17	21	259.57	10	257.75	255.00	11	7,296	0.15%
2020/01/16	1	248.00	10	256.45	263.50	-9	7,239	-0.12%
2020/01/15	15	253.57	21	251.57	244.50	-6	7,135	-0.08%
2020/01/14	2	243.25	3	243.33	244.00	-1	7,017	-0.01%
2020/01/13	10	238.05	11	239.09	242.50	-1	7,008	-0.01%
2020/01/10	2	231.25	0	0.00	228.00	2	6,924	0.03%
2020/01/09	2	223.25	46	221.89	222.00	-44	6,998	-0.63%
2020/01/08	6	216.50	6	217.75	217.00	0	7,057	0.00%
2020/01/07	2	223.00	4	226.75	222.00	-2	7,088	-0.03%
2020/01/06	4	230.25	48	229.33	231.00	-44	7,164	-0.61%
2020/01/03	11	232.36	8	238.75	229.00	3	7,362	0.04%
2020/01/02	4	237.50	5	238.60	241.00	-1	7,315	-0.01%
2019/12/31	2	233.00	3	233.33	234.50	-1	7,413	-0.01%
2019/12/30	18	238.22	9	232.00	232.00	9	7,685	0.12%
2019/12/27	11	232.86	12	236.13	236.50	-1	7,645	-0.01%
2019/12/26	11	224.18	3	222.83	221.00	8	7,524	0.11%
2019/12/25	2	224.50	9	225.28	227.00	-7	7,613	-0.09%
2019/12/24	7	221.43	7	219.50	220.50	0	7,697	0.00%
2019/12/23	1	223.00	4	225.00	223.00	-3	7,730	-0.04%
2019/12/20	8	232.69	7	231.36	231.00	1	7,791	0.01%
2019/12/19	2	232.00	4	234.00	235.50	-2	7,854	-0.03%
2019/12/18	4	239.75	4	237.25	230.00	0	7,928	0.00%
2019/12/17	11	233.55	1	234.50	233.50	10	8,122	0.12%
2019/12/16	2	235.00	36	234.44	237.50	-34	8,323	-0.41%
2019/12/13	10	238.15	29	233.28	232.50	-19	8,380	-0.23%
2019/12/12	22	247.34	7	243.14	238.50	15	8,322	0.18%
2019/12/11	8	244.81	2	243.50	244.00	6	8,172	0.07%
2019/12/10	7	242.00	8	243.56	245.00	-1	8,139	-0.01%
2019/12/09	10	239.45	3	234.67	231.50	7	7,999	0.09%
2019/12/06	88	228.95	17	232.47	238.50	71	7,877	0.90%
2019/12/05	9	210.83	5	215.00	217.00	4	7,592	0.05%
2019/12/04	10	208.75	5	209.70	211.50	5	7,566	0.07%
2019/12/03	2	214.00	2	207.25	214.00	0	7,524	0.00%
2019/12/02	9	210.56	158	205.98	209.00	-149	7,529	-1.98%	大賣/鉅額交易
2019/11/29	9	218.61	11	220.00	219.00	-2	7,448	-0.03%
2019/11/28	0	0.00	7	218.21	222.00	-7	7,443	-0.09%
2019/11/27	6	223.25	3	221.33	217.00	3	7,448	0.04%
2019/11/26	4	220.25	3	220.33	220.50	1	7,509	0.01%
2019/11/25	3	210.67	4	213.75	214.00	-1	7,467	-0.01%
2019/11/22	8	211.69	9	208.06	206.00	-1	7,473	-0.01%
2019/11/21	6	212.75	18	212.97	220.00	-12	7,488	-0.16%
2019/11/20	2	224.00	2	218.25	218.00	0	7,464	0.00%
2019/11/19	10	228.55	6	224.25	226.00	4	7,505	0.05%
2019/11/18	8	237.44	8	239.38	237.00	0	7,470	0.00%
2019/11/15	8	224.31	7	230.21	234.50	1	7,392	0.01%
2019/11/14	2	209.25	2	213.50	213.50	0	7,268	0.00%
2019/11/13	7	209.43	8	209.94	214.50	-1	7,263	-0.01%
2019/11/12	6	210.92	11	208.27	211.00	-5	7,246	-0.07%
2019/11/11	63	210.79	8	204.19	203.00	55	7,191	0.76%
2019/11/08	7	195.93	8	195.94	204.00	-1	7,056	-0.01%
2019/11/07	8	185.69	107	185.64	185.50	-99	6,915	-1.43%	大賣/
2019/11/06	14	195.89	10	196.50	194.00	4	6,836	0.06%
2019/11/05	13	195.23	25	195.62	194.00	-12	6,782	-0.18%
2019/11/04	25	193.74	2	194.00	194.00	23	6,765	0.34%
2019/11/01	6	191.50	22	193.98	197.00	-16	6,758	-0.24%
2019/10/31	3	187.50	1	186.50	186.50	2	6,649	0.03%
2019/10/30	0	0.00	6	191.25	193.00	-6	6,609	-0.09%
2019/10/29	13	186.42	6	189.75	188.00	7	6,563	0.11%
2019/10/28	7	192.79	4	192.13	191.50	3	6,496	0.05%
2019/10/25	7	188.93	5	188.50	186.50	2	6,425	0.03%
2019/10/24	8	185.06	23	191.28	189.00	-15	6,417	-0.23%
2019/10/23	33	182.27	17	184.21	183.50	16	6,347	0.25%
2019/10/22	12	177.88	6	182.33	184.50	6	6,410	0.09%
2019/10/21	1	181.50	20	182.00	178.50	-19	6,356	-0.30%
2019/10/18	11	175.50	5	178.60	182.00	6	6,368	0.09%
2019/10/17	14	175.68	5	176.20	175.00	9	6,337	0.14%
2019/10/16	4	174.13	5	174.60	172.00	-1	6,208	-0.02%
2019/10/15	15	175.90	40	175.93	175.00	-25	6,140	-0.41%
2019/10/14	3	176.50	10	179.30	180.00	-7	6,098	-0.11%
2019/10/09	49	178.65	11	175.09	171.50	38	5,985	0.63%
2019/10/08	1	173.00	5	172.00	173.50	-4	5,831	-0.07%
2019/10/07	7	172.64	5	174.30	170.50	2	5,845	0.03%
2019/10/04	5	165.60	5	169.30	171.00	0	5,794	0.00%
2019/10/03	1	157.50	6	152.00	155.50	-5	5,496	-0.09%
2019/10/02	92	153.97	1	154.50	155.00	91	5,435	1.67%
2019/10/01	17	150.41	3	153.33	153.00	14	5,377	0.26%
2019/09/27	25	159.88	7	158.71	159.50	18	5,260	0.34%
2019/09/26	3	155.67	2	155.00	156.50	1	5,159	0.02%
2019/09/25	109	158.47	4	160.38	158.50	105	5,119	2.05%	大買/鉅額交易
2019/09/24	5	158.60	5	159.30	158.50	0	5,041	0.00%
2019/09/23	139	164.29	49	161.53	164.00	90	5,025	1.79%	大買/
2019/09/20	96	157.71	85	157.14	164.00	11	4,968	0.22%
2019/09/19	21	146.48	49	150.22	151.00	-28	4,763	-0.59%
2019/09/18	166	138.28	4	138.13	137.50	162	4,589	3.53%	大買/鉅額交易
2019/09/17	117	134.78	14	136.68	137.00	103	4,743	2.17%	大買/鉅額交易
2019/09/16	145	131.10	4	130.75	134.00	141	4,953	2.85%	大買/鉅額交易
2019/09/12	0	0.00	50	132.50	132.50	-50	5,000	-1.00%
2019/09/11	32	132.22	3	132.33	133.50	29	4,971	0.58%
2019/09/09	23	127.59	3	128.99	127.00	20	4,882	0.41%
2019/09/05	5	128.00	5	127.50	125.00	0	5,104	0.00%
2019/09/04	4	127.25	3	125.83	126.50	1	5,375	0.02%
2019/09/03	2	133.00	90	131.73	131.50	-88	5,317	-1.65%
2019/09/02	10	133.95	1	132.00	131.50	9	5,302	0.17%
2019/08/30	2	134.25	2	134.00	137.00	0	5,235	0.00%
2019/08/29	23	134.89	10	136.60	135.00	13	5,186	0.25%
2019/08/28	6	130.00	6	129.75	131.00	0	5,063	0.00%
2019/08/27	9	133.00	7	133.71	132.50	2	5,017	0.04%
2019/08/26	11	130.68	14	130.00	132.00	-3	4,956	-0.06%
2019/08/23	12	129.75	94	127.80	130.00	-82	4,876	-1.68%
2019/08/22	32	121.95	34	126.50	128.00	-2	4,881	-0.04%
2019/08/21	7	116.00	36.2	114.10	118.00	-29.2	4,868	-0.60%
2019/08/20	18	113.11	33.2	114.84	111.00	-15.2	4,836	-0.31%
2019/08/19	21	112.29	4	111.00	114.50	17	4,728	0.36%
2019/08/16	152.2	103.94	2	103.25	104.50	150.2	4,642	3.23%	大買/鉅額交易
2019/08/15	22	102.68	7	102.07	102.00	15	4,582	0.33%
2019/08/14	2	103.50	2	108.00	102.00	0	4,549	0.00%
2019/08/13	3	108.17	1.1	110.55	105.00	1.9	4,488	0.04%
2019/08/12	2	106.25	10	106.75	110.00	-8	4,406	-0.18%
2019/08/08	4	99.60	2	99.90	100.00	2	4,352	0.05%
2019/08/07	1	97.20	64	99.98	97.20	-63	4,350	-1.45%
2019/08/06	5	99.74	12	100.03	99.80	-7	4,359	-0.16%
2019/08/05	2	102.50	0	0.00	101.00	2	4,347	0.05%
2019/08/02	3	99.00	2	100.00	101.00	1	4,301	0.02%
2019/08/01	40	102.50	2	99.60	101.50	38	4,313	0.88%
2019/07/31	4	101.75	0	0.00	101.00	4	4,306	0.09%
2019/07/30	0	0.00	2.2	100.90	100.00	-2.2	4,324	-0.05%
2019/07/29	2	104.75	5	103.50	103.00	-3	4,344	-0.07%
2019/07/26	2	104.50	3	104.33	104.50	-1	4,403	-0.02%
2019/07/25	2	104.50	7	103.36	102.00	-5	4,366	-0.11%
2019/07/24	20	99.90	8	102.19	102.00	12	4,322	0.28%
2019/07/23	11	96.28	2	96.65	96.90	9	4,219	0.21%
2019/07/22	31	94.90	13	95.04	96.20	18	4,213	0.43%
2019/07/19	1	92.70	6	92.90	93.00	-5	4,243	-0.12%
2019/07/18	2.1	89.50	0	0.00	89.60	2.1	4,238	0.05%
2019/07/17	0	0.00	3	88.33	89.30	-3	4,298	-0.07%
2019/07/16	4	88.23	20	88.50	88.00	-16	4,387	-0.36%
2019/07/15	0	0.00	2	90.30	90.50	-2	4,483	-0.04%
2019/07/12	12	91.56	7.2	90.90	90.00	4.9	4,472	0.11%
2019/07/11	27.1	94.63	13	94.23	94.00	14.1	4,413	0.32%
2019/07/10	7	98.71	8	98.95	98.20	-1	4,316	-0.02%
2019/07/09	4.2	95.59	0	0.00	96.00	4.2	4,203	0.10%
2019/07/08	0	0.00	2	93.70	94.00	-2	4,195	-0.05%
2019/07/05	1	93.70	1	94.70	93.70	0	4,276	0.00%
2019/07/04	12.1	94.84	190	94.48	93.70	-177.9	4,296	-4.14%	大賣/鉅額交易
2019/07/03	2	94.60	1	94.30	94.00	1	4,298	0.02%
2019/07/02	2.2	95.09	5	95.38	96.80	-2.9	4,283	-0.07%
2019/07/01	5	95.00	4	94.20	95.20	1	4,284	0.02%
2019/06/28	25	93.12	6	94.38	92.60	19	4,312	0.44%
2019/06/27	7	96.46	6	96.85	95.90	1	4,245	0.02%
2019/06/26	5	96.82	3	96.97	96.30	2	4,182	0.05%
2019/06/25	3	97.17	1	96.20	94.90	2	4,072	0.05%
2019/06/24	8	96.98	12	97.23	97.50	-4	4,005	-0.10%
2019/06/21	7	94.96	19	94.43	96.10	-12	3,742	-0.32%
2019/06/20	11	88.96	16	89.06	90.00	-5	3,481	-0.14%
2019/06/19	9	86.23	4	86.88	86.30	5	3,395	0.15%
2019/06/18	4	86.40	6	87.22	86.00	-2	3,388	-0.06%
2019/06/17	49	85.89	51	85.68	86.20	-2	3,379	-0.06%
2019/06/14	26	90.48	13	89.20	86.50	13	3,393	0.38%
2019/06/13	13	90.65	5	90.54	90.60	8	3,287	0.24%
2019/06/12	27	90.51	120	89.97	91.90	-93	3,252	-2.86%	大賣/
2019/06/11	3	85.63	3	86.27	85.00	0	2,971	0.00%
2019/06/10	3	85.60	6	83.88	85.40	-3	2,941	-0.10%
2019/06/06	1	82.50	0	0.00	82.40	1	2,937	0.03%
2019/06/05	1	82.40	2	84.80	83.40	-1	2,933	-0.03%
2019/06/04	2	84.35	2	86.20	83.50	0	2,934	0.00%
2019/06/03	1	86.50	6	87.40	86.00	-5	2,935	-0.17%
2019/05/31	63	87.89	6	87.10	86.30	57	2,909	1.96%
2019/05/30	2	87.35	2	86.80	87.30	0	2,866	0.00%
2019/05/29	3	86.13	13	87.13	85.90	-10	2,832	-0.35%
2019/05/28	4	85.55	6	86.25	85.60	-2	2,734	-0.07%
2019/05/27	3	82.27	3	82.37	82.80	0	2,662	0.00%
2019/05/24	0	0.00	1	80.10	80.40	-1	2,665	-0.04%
2019/05/23	5	78.78	4	79.05	80.10	1	2,676	0.04%
2019/05/22	0	0.00	4	78.00	77.30	-4	2,777	-0.14%
2019/05/21	5	75.82	0	0.00	76.90	5	2,846	0.18%
2019/05/20	2	76.50	5	75.30	75.60	-3	2,950	-0.10%
2019/05/17	130	80.40	1	79.00	78.80	129	3,013	4.28%	大買/鉅額交易
2019/05/16	1	80.80	1	80.50	80.40	0	3,008	0.00%
2019/05/15	2	81.20	2	80.80	79.70	0	3,005	0.00%
2019/05/14	1	80.70	22	79.28	80.30	-21	3,070	-0.68%
2019/05/13	2	80.15	6	79.83	79.20	-4	3,066	-0.13%
2019/05/09	4	80.75	19	77.42	77.80	-15	3,051	-0.49%
2019/05/08	2	81.20	2	81.35	81.40	0	3,028	0.00%
2019/05/07	0	0.00	4	82.98	82.00	-4	3,071	-0.13%
2019/05/06	23	82.29	7	82.57	82.30	16	3,108	0.51%
2019/05/03	5	86.12	7	86.13	87.00	-2	3,049	-0.07%
2019/05/02	1	81.30	1	81.70	81.30	0	2,973	0.00%
2019/04/30	0	0.00	2	80.65	81.10	-2	2,990	-0.07%
2019/04/29	26	80.90	1	83.20	81.50	25	3,050	0.82%
2019/04/26	2	82.95	2	85.20	82.70	0	3,070	0.00%
2019/04/25	44	87.99	84	87.83	87.00	-40	3,125	-1.28%
2019/04/24	24	86.37	8	86.99	86.50	16	3,106	0.51%
2019/04/23	27	84.94	25	86.36	86.20	2	3,052	0.07%
2019/04/22	33	87.18	5	86.86	83.80	28	3,005	0.93%
2019/04/19	5	82.26	17	82.91	85.50	-12	3,006	-0.40%
2019/04/18	1	77.80	1	78.60	77.80	0	2,880	0.00%
2019/04/17	1	79.60	3	78.90	78.00	-2	2,926	-0.07%
2019/04/16	9	77.93	0	0.00	76.90	9	2,923	0.31%
2019/04/12	2	77.40	2	76.95	77.40	0	2,979	0.00%
2019/04/11	4	80.10	4	80.23	79.20	0	2,978	0.00%
2019/04/10	10	76.00	0	0.00	76.70	10	2,893	0.35%
2019/04/09	1	78.90	0	0.00	78.10	1	2,876	0.03%
2019/04/08	0	0.00	1	79.00	78.70	-1	2,870	-0.03%
2019/04/03	1	79.90	0	0.00	78.50	1	2,870	0.03%
2019/04/02	2	78.05	1	78.60	78.30	1	2,853	0.04%
2019/04/01	0	0.00	1	75.40	75.30	-1	2,815	-0.04%
2019/03/29	1	74.20	0	0.00	74.40	1	2,814	0.04%
2019/03/28	10	74.12	0	0.00	74.20	10	2,834	0.35%
2019/03/27	7	75.00	1	75.30	75.50	6	2,848	0.21%
2019/03/26	1	75.80	0	0.00	74.80	1	2,855	0.04%
2019/03/25	3	74.90	4	75.05	74.90	-1	2,897	-0.03%
2019/03/21	0	0.00	1	76.40	76.50	-1	2,932	-0.03%
2019/03/20	4	76.25	3	77.10	76.50	1	2,957	0.03%
2019/03/19	11	78.66	1	79.00	76.30	10	2,979	0.34%
2019/03/18	26	79.44	4	78.63	78.40	22	2,960	0.74%
2019/03/15	0	0.00	8	83.41	83.80	-8	2,881	-0.28%
2019/03/14	0	0.00	3	83.43	82.40	-3	2,885	-0.10%
2019/03/13	1	84.40	0	0.00	84.00	1	2,922	0.03%
2019/03/12	7	85.04	1	86.30	84.60	6	2,973	0.20%
2019/03/08	0	0.00	1	84.60	84.60	-1	3,080	-0.03%
2019/03/07	2	85.35	5	84.62	83.70	-3	3,239	-0.09%
2019/03/06	0	0.00	2	85.00	84.70	-2	3,316	-0.06%
2019/03/05	1	85.30	0	0.00	84.50	1	3,364	0.03%
2019/03/04	1	86.00	3	86.73	86.20	-2	3,362	-0.06%
2019/02/27	0	0.00	1	83.40	86.50	-1	3,368	-0.03%
2019/02/26	3	86.23	22	87.67	84.30	-19	3,334	-0.57%
2019/02/25	0	0.00	2	87.45	88.00	-2	3,282	-0.06%
2019/02/22	0	0.00	1	85.70	86.90	-1	3,250	-0.03%
2019/02/21	7	86.19	10	86.51	86.20	-3	3,240	-0.09%
2019/02/20	2	84.75	6	84.55	84.40	-4	3,152	-0.13%
2019/02/19	10	83.54	1	83.40	83.70	9	3,141	0.29%
2019/02/18	7	82.77	16	83.50	82.60	-9	3,074	-0.29%
2019/02/15	2	80.40	1	78.60	78.30	1	2,984	0.03%
2019/02/14	4	80.83	0	0.00	80.10	4	2,973	0.13%
2019/02/13	3	81.37	2	80.45	80.90	1	2,950	0.03%
2019/02/12	2	78.35	1	79.00	79.00	1	2,870	0.03%
2019/02/11	9	78.21	4	78.25	78.50	5	2,873	0.17%
2019/01/30	2	77.00	1	77.50	76.90	1	2,889	0.03%
2019/01/29	3	76.67	0	0.00	76.60	3	2,903	0.10%
2019/01/28	3	78.53	1	78.50	77.90	2	2,962	0.07%
2019/01/25	1	78.00	27	77.60	77.50	-26	2,955	-0.88%
2019/01/24	1	75.20	2	75.90	75.60	-1	2,942	-0.03%
2019/01/23	4	75.95	2	76.05	75.50	2	2,954	0.07%
2019/01/22	2	75.90	3	75.47	74.60	-1	2,944	-0.03%
2019/01/21	5	77.54	29	77.28	77.00	-24	2,930	-0.82%
2019/01/18	1	76.40	3	75.90	76.00	-2	2,878	-0.07%
2019/01/17	9	75.88	3	77.97	74.40	6	2,848	0.21%
2019/01/16	2	75.05	8	74.05	75.30	-6	2,756	-0.22%
2019/01/15	3	72.03	6	72.50	72.00	-3	2,678	-0.11%
2019/01/14	6	72.43	1	74.00	72.00	5	2,668	0.19%
2019/01/11	22	75.36	2	74.85	73.60	20	2,652	0.75%
2019/01/10	21	71.84	0	0.00	71.70	21	2,545	0.82%
2019/01/09	1	73.50	0	0.00	72.40	1	2,530	0.04%
2019/01/08	0	0.00	2	70.55	70.40	-2	2,485	-0.08%
2019/01/07	2	70.10	1	70.90	69.40	1	2,477	0.04%
2019/01/04	1	65.70	4	67.85	69.40	-3	2,467	-0.12%
2019/01/03	2	67.90	3	68.83	67.60	-1	2,455	-0.04%
2019/01/02	0	0.00	1	70.00	69.30	-1	2,468	-0.04%
2018/12/28	1	68.70	4	68.68	69.00	-3	2,492	-0.12%
2018/12/27	3	70.53	8	70.49	69.60	-5	2,522	-0.20%
2018/12/26	5	69.80	5	70.48	69.00	0	2,524	0.00%
2018/12/25	5	70.38	0	0.00	70.20	5	2,518	0.20%
2018/12/24	1	73.80	4	74.25	73.60	-3	2,490	-0.12%
2018/12/21	1	70.60	2	71.35	72.50	-1	2,484	-0.04%
2018/12/20	1	70.00	2	70.30	70.80	-1	2,462	-0.04%
2018/12/19	1	71.90	1	71.40	71.00	0	2,453	0.00%
2018/12/18	3	70.87	2	70.60	71.30	1	2,469	0.04%
2018/12/17	5	73.00	2	72.90	72.20	3	2,521	0.12%
2018/12/14	3	74.73	2	74.75	75.00	1	2,541	0.04%
2018/12/13	5	75.42	6	75.65	75.30	-1	2,548	-0.04%
2018/12/12	3	75.13	3	74.30	76.00	0	2,538	0.00%
2018/12/11	7	70.84	1	70.70	70.90	6	2,523	0.24%
2018/12/10	1	67.80	0	0.00	68.00	1	2,555	0.04%
2018/12/07	0	0.00	1	73.70	72.50	-1	2,575	-0.04%
2018/12/06	1	72.00	5	72.52	72.60	-4	2,588	-0.15%
2018/12/05	6	77.68	1	79.60	76.70	5	2,593	0.19%
2018/12/04	1	84.30	1	84.70	82.90	0	2,571	0.00%
2018/12/03	1	88.50	3	87.03	86.60	-2	2,593	-0.08%
2018/11/30	182	88.17	22	84.29	84.10	160	2,521	6.35%	大買/鉅額交易
2018/11/29	2	80.45	5	79.76	81.00	-3	2,413	-0.12%
2018/11/28	1	77.90	0	0.00	76.40	1	2,325	0.04%
2018/11/27	0	0.00	1	74.60	76.90	-1	2,276	-0.04%
2018/11/26	22	74.46	1	75.00	75.20	21	2,280	0.92%
2018/11/23	3	75.90	1	75.70	73.20	2	2,264	0.09%
2018/11/22	1	78.60	20	78.20	76.30	-19	2,294	-0.83%
2018/11/20	2	77.50	2	77.00	78.00	0	2,296	0.00%
2018/11/19	20	72.00	0	0.00	76.50	20	2,288	0.87%
2018/11/16	0	0.00	2	72.80	71.40	-2	2,309	-0.09%
2018/11/15	0	0.00	75	74.54	75.60	-75	2,246	-3.34%
2018/11/05	1	82.00	0	0.00	80.50	1	2,373	0.04%
2018/11/01	2	73.60	3	75.40	74.60	-1	2,272	-0.04%
2018/10/31	4	66.35	4	68.90	69.30	0	2,234	0.00%
2018/10/29	1	63.00	0	0.00	63.20	1	2,255	0.04%
2018/10/25	2	65.40	0	0.00	65.80	2	2,275	0.09%
2018/10/24	0	0.00	1	69.20	70.80	-1	2,330	-0.04%
2018/10/23	1	71.40	1	73.40	69.50	0	2,352	0.00%
2018/10/22	1	71.70	2	72.00	73.20	-1	2,422	-0.04%
2018/10/19	0	0.00	3	70.97	72.00	-3	2,433	-0.12%
2018/10/18	1	73.90	0	0.00	72.60	1	2,449	0.04%
2018/10/17	101	75.93	1	75.00	75.00	100	2,489	4.02%	大買/
2018/10/16	1	74.20	2	75.25	74.20	-1	2,550	-0.04%
2018/10/15	3	73.20	3	73.00	73.70	0	2,579	0.00%
2018/10/12	2	71.15	1	69.30	71.60	1	2,595	0.04%
2018/10/09	0	0.00	4	77.25	77.50	-4	2,660	-0.15%
2018/10/08	0	0.00	1	78.60	79.00	-1	2,639	-0.04%
2018/10/05	1	85.40	10	81.90	79.00	-9	2,636	-0.34%
2018/10/04	0	0.00	2	84.95	87.40	-2	2,652	-0.08%
2018/10/01	1	88.00	1	90.20	89.50	0	2,685	0.00%
2018/09/28	2	90.40	1	90.00	88.60	1	2,703	0.04%
2018/09/27	1	90.10	1	89.70	89.30	0	2,749	0.00%
2018/09/26	1	91.80	0	0.00	90.00	1	2,812	0.04%
2018/09/21	4	90.40	4	88.68	92.00	0	2,841	0.00%
2018/09/20	1	89.00	1	89.60	88.80	0	2,752	0.00%
2018/09/19	3	101.03	4	100.85	98.60	-1	2,715	-0.04%
2018/09/18	3	99.03	3	99.40	99.00	0	2,733	0.00%
2018/09/17	5	102.60	4	103.38	102.00	1	2,727	0.04%
2018/09/14	10	101.90	10	102.30	101.50	0	2,733	0.00%
2018/09/13	0	0.00	3	98.33	96.30	-3	2,726	-0.11%
2018/09/12	1	95.00	0	0.00	92.70	1	2,693	0.04%
2018/09/11	2	91.00	2	91.00	96.90	0	2,688	0.00%
2018/09/10	1	93.00	5	94.88	91.80	-4	2,652	-0.15%
2018/09/07	2	101.75	0	0.00	102.00	2	2,648	0.08%
2018/09/06	3	112.33	3	112.50	111.50	0	2,598	0.00%
2018/09/05	2	114.50	1	114.50	115.00	1	2,625	0.04%
2018/09/03	3	113.17	3	109.83	109.50	0	2,882	0.00%
2018/08/31	3	111.67	3	113.33	114.00	0	3,001	0.00%
2018/08/30	1	113.00	1	112.00	110.50	0	3,062	0.00%
2018/08/29	3	112.83	2	113.50	113.00	1	3,125	0.03%
2018/08/28	2	112.25	3	113.17	109.50	-1	3,240	-0.03%
2018/08/27	1	105.00	2	106.00	107.50	-1	3,277	-0.03%
2018/08/23	1	109.50	0	0.00	105.00	1	3,323	0.03%
2018/08/22	0	0.00	1	106.00	105.00	-1	3,305	-0.03%
2018/08/21	0	0.00	1	103.50	106.50	-1	3,397	-0.03%
2018/08/20	1	103.50	1	103.00	101.00	0	3,545	0.00%
2018/08/17	1	105.00	2	105.00	104.50	-1	3,605	-0.03%
2018/08/16	4	99.93	2	101.75	103.50	2	3,602	0.06%
2018/08/15	1	106.50	1	105.50	104.50	0	3,578	0.00%
2018/08/14	10	110.00	0	0.00	109.00	10	3,622	0.28%
2018/08/13	8	115.25	136	112.34	111.50	-128	3,565	-3.59%	大賣/鉅額交易
2018/08/10	1	121.50	1	121.50	123.50	0	3,559	0.00%
2018/08/09	2	122.75	1	124.50	121.50	1	3,640	0.03%
2018/08/08	1	126.50	1	126.50	124.50	0	3,688	0.00%
2018/08/07	1	126.00	1	125.00	124.50	0	3,726	0.00%
2018/08/06	2	122.75	0	0.00	123.00	2	3,774	0.05%
2018/08/03	1	126.00	2	127.00	126.00	-1	3,819	-0.03%
2018/08/02	2	122.75	0	0.00	121.50	2	3,874	0.05%
2018/08/01	2	123.50	2	125.50	124.00	0	3,908	0.00%
2018/07/31	14	122.07	3	120.67	120.50	11	3,928	0.28%
2018/07/27	13	124.73	14	121.75	131.50	-1	3,987	-0.03%
2018/07/26	1	133.50	0	0.00	132.50	1	4,183	0.02%
2018/07/25	1	133.50	1	134.50	136.00	0	4,353	0.00%
2018/07/24	2	130.00	1	132.00	134.50	1	4,501	0.02%
2018/07/23	7	137.36	45	138.64	130.50	-38	4,648	-0.82%
2018/07/20	25	146.70	1	145.50	145.00	24	4,659	0.52%
2018/07/19	26	145.38	8	144.31	143.50	18	4,695	0.38%
2018/07/18	4	143.88	0	0.00	142.50	4	4,721	0.08%
2018/07/17	4	146.38	4	147.75	141.00	0	4,745	0.00%
2018/07/13	5	142.50	0	0.00	143.00	5	4,801	0.10%
2018/07/12	5	141.40	6	143.42	140.00	-1	4,873	-0.02%
2018/07/11	1	135.00	1	136.00	139.00	0	4,855	0.00%
2018/07/09	1	136.00	2	135.50	136.50	-1	5,030	-0.02%
2018/07/06	1	132.50	3	131.83	136.00	-2	5,142	-0.04%
2018/07/05	2	131.00	1	130.00	130.00	1	5,186	0.02%
2018/07/04	3	140.00	0	0.00	135.50	3	5,173	0.06%
2018/07/03	2	138.75	0	0.00	138.00	2	5,137	0.04%
2018/07/02	4	134.13	0	0.00	132.00	4	5,120	0.08%
2018/06/29	0	0.00	2	134.00	135.00	-2	5,152	-0.04%
2018/06/28	1	133.00	0	0.00	132.00	1	5,191	0.02%
2018/06/27	2	136.25	1	138.50	135.00	1	5,249	0.02%
2018/06/26	3	135.50	4	135.38	134.00	-1	5,221	-0.02%
2018/06/25	6	139.92	1	136.50	136.50	5	5,229	0.10%
2018/06/22	3	138.83	3	141.00	142.50	0	5,224	0.00%
2018/06/21	3	142.67	3	142.50	138.50	0	5,261	0.00%
2018/06/20	3	141.50	10	142.45	142.50	-7	5,318	-0.13%
2018/06/19	10	144.30	10	144.75	144.00	0	5,461	0.00%
2018/06/15	7	147.07	1	146.50	146.50	6	5,652	0.11%
2018/06/14	11	145.09	11	145.41	144.00	0	5,663	0.00%
2018/06/13	3	146.83	3	146.17	144.50	0	5,717	0.00%
2018/06/12	14	147.64	20	151.58	145.50	-6	5,791	-0.10%
2018/06/11	52	161.29	21	158.55	151.00	31	5,695	0.54%
2018/06/08	6	160.92	8	158.38	165.00	-2	5,627	-0.04%
2018/06/07	7	147.86	5	145.80	150.00	2	5,563	0.04%
2018/06/06	8	145.13	9	144.94	144.50	-1	5,687	-0.02%
2018/06/05	13	142.65	63	142.05	142.50	-50	5,704	-0.88%
2018/06/04	8	138.19	156	139.60	137.50	-148	5,695	-2.60%	大賣/鉅額交易
2018/06/01	6	135.42	5	135.20	136.00	1	5,918	0.02%
2018/05/31	10	137.40	10	139.90	133.00	0	6,186	0.00%
2018/05/30	4	137.88	1	138.50	138.50	3	6,450	0.05%
2018/05/29	22	144.95	9	146.61	141.00	13	6,475	0.20%
2018/05/28	30	144.62	10	146.90	146.00	20	6,430	0.31%
2018/05/25	5	139.60	11	139.09	139.00	-6	6,315	-0.10%
2018/05/24	2	137.25	3	138.67	137.00	-1	6,304	-0.02%
2018/05/23	3	137.00	3	135.67	138.00	0	6,428	0.00%
2018/05/22	2	136.50	2	138.75	135.00	0	6,538	0.00%
2018/05/21	2	136.00	3	134.00	136.00	-1	6,510	-0.02%
2018/05/18	7	132.64	5	134.30	131.50	2	6,538	0.03%
2018/05/17	7	136.07	8	136.56	135.50	-1	6,552	-0.02%
2018/05/16	6	134.58	5	133.90	132.00	1	6,530	0.02%
2018/05/15	4	133.75	4	135.75	131.00	0	6,567	0.00%
2018/05/14	7	133.64	11	132.36	135.00	-4	6,578	-0.06%
2018/05/11	8	129.94	6	132.42	130.00	2	6,581	0.03%
2018/05/10	12	137.00	48	138.95	134.00	-36	6,595	-0.55%
2018/05/09	12	135.13	16	135.97	135.00	-4	6,545	-0.06%
2018/05/08	25	133.20	31	133.39	133.00	-6	6,603	-0.09%
2018/05/07	11	132.55	7	131.93	131.50	4	6,661	0.06%
2018/05/04	14	131.39	16	130.41	132.00	-2	6,805	-0.03%
2018/05/03	30	136.90	20	138.00	130.50	10	6,959	0.14%
2018/05/02	70	142.75	53	142.13	144.50	17	6,846	0.25%
2018/04/30	76	137.71	40	137.90	137.00	36	6,749	0.53%
2018/04/27	6	132.83	60	131.39	136.50	-54	6,709	-0.80%
2018/04/26	42	124.45	43	124.74	124.50	-1	6,690	-0.01%
2018/04/25	12	119.17	22	120.66	122.50	-10	6,835	-0.15%
2018/04/24	17	122.71	8	123.63	123.00	9	6,950	0.13%
2018/04/23	6	128.75	2	132.00	127.50	4	6,918	0.06%
2018/04/20	6	130.25	5	131.30	130.00	1	6,935	0.01%
2018/04/19	1	128.00	1	127.50	127.50	0	6,905	0.00%
2018/04/18	14	124.32	9	126.44	125.50	5	6,852	0.07%
2018/04/17	4	129.00	14	129.11	127.50	-10	6,781	-0.15%
2018/04/16	9	132.83	3	134.67	132.00	6	6,777	0.09%
2018/04/13	66	131.93	11	133.32	134.00	55	6,755	0.81%
2018/04/12	5	126.40	9	125.44	129.00	-4	6,671	-0.06%
2018/04/11	21	121.57	5	119.60	120.50	16	6,644	0.24%
2018/04/10	8	118.06	8	117.31	119.50	0	6,693	0.00%
2018/04/09	13	116.58	4	118.25	115.00	9	6,677	0.13%
2018/04/03	17	118.53	0	0.00	119.50	17	6,674	0.25%
2018/04/02	7	120.71	8	120.38	122.00	-1	6,650	-0.02%
2018/03/31	4	119.63	1	118.50	119.00	3	6,631	0.05%
2018/03/30	1	128.00	3	126.67	119.50	-2	6,641	-0.03%
2018/03/29	1	133.00	1	135.00	131.00	0	6,635	0.00%
2018/03/28	9	135.56	5	135.10	132.00	4	6,666	0.06%
2018/03/27	10	135.30	3	136.00	135.00	7	6,877	0.10%
2018/03/26	45	134.09	40	132.93	132.50	5	6,979	0.07%
2018/03/23	16	128.94	17	129.74	130.00	-1	6,902	-0.01%
2018/03/22	11	142.23	13	141.92	134.50	-2	6,847	-0.03%
2018/03/21	2	147.00	5	146.80	147.50	-3	6,684	-0.04%
2018/03/20	2	133.25	1	137.00	134.50	1	6,505	0.02%
2018/03/19	3	136.00	9	134.11	135.50	-6	6,536	-0.09%
2018/03/16	26	138.02	16	137.03	133.50	10	6,556	0.15%
2018/03/15	3	134.50	2	133.25	135.00	1	6,571	0.02%
2018/03/14	9	133.56	13	133.15	133.50	-4	6,674	-0.06%
2018/03/13	30	130.27	24	131.50	130.00	6	6,572	0.09%
2018/03/12	32	133.31	40	130.95	130.50	-8	6,536	-0.12%
2018/03/09	35	128.97	26	127.10	128.50	9	6,352	0.14%
2018/03/08	22	133.95	20	134.30	130.00	2	6,296	0.03%
2018/03/07	44	137.45	36	138.10	133.00	8	6,167	0.13%
2018/03/06	26	129.77	33	130.39	136.50	-7	5,904	-0.12%
2018/03/05	23	126.57	39	127.64	124.50	-16	5,631	-0.28%
2018/03/02	8	120.75	12	119.79	119.00	-4	5,377	-0.07%
2018/03/01	3	117.83	11	117.05	121.00	-8	5,357	-0.15%
2018/02/27	8	116.63	6	117.58	115.50	2	5,330	0.04%
2018/02/26	2	117.50	2	119.50	118.00	0	5,297	0.00%
2018/02/23	10	120.55	12	121.42	115.50	-2	5,265	-0.04%
2018/02/22	10	114.80	7	115.29	118.00	3	5,175	0.06%
2018/02/21	5	107.60	4	109.13	111.00	1	5,049	0.02%
2018/02/12	7	99.66	7	99.43	101.00	0	5,037	0.00%
2018/02/09	3	98.20	3	98.17	98.50	0	5,030	0.00%
2018/02/08	4	98.05	9	98.37	99.50	-5	5,014	-0.10%
2018/02/07	19	101.14	39	101.52	96.90	-20	5,023	-0.40%
2018/02/06	2	101.75	0	0.00	98.60	2	5,031	0.04%
2018/02/05	12	110.46	7	111.29	109.50	5	5,113	0.10%
2018/02/02	6	115.75	10	117.05	117.50	-4	5,123	-0.08%
2018/02/01	6	117.58	4	119.50	115.00	2	5,125	0.04%
2018/01/31	18	118.11	15	119.20	118.00	3	5,121	0.06%
2018/01/30	22	124.84	9	125.44	122.50	13	5,057	0.26%
2018/01/29	9	122.89	22	125.64	129.00	-13	5,011	-0.26%
2018/01/26	40	121.21	23	120.89	120.50	17	4,916	0.35%
2018/01/25	2	118.00	37	118.84	119.00	-35	4,766	-0.73%
2018/01/24	4	109.50	57	110.21	108.50	-53	4,788	-1.11%
2018/01/23	64	109.27	13	113.31	107.50	51	4,797	1.06%
2018/01/22	11	110.27	14	110.11	112.00	-3	4,779	-0.06%
2018/01/19	18	105.89	8	105.69	105.00	10	4,851	0.21%
2018/01/18	7	102.94	10	103.57	102.00	-3	4,789	-0.06%
2018/01/16	0	0.00	10	98.33	98.00	-10	5,071	-0.20%
2018/01/15	12	96.03	53	96.57	95.40	-41	5,141	-0.80%
2018/01/12	0	0.00	1	92.10	91.80	-1	5,338	-0.02%
2018/01/11	5	92.44	19	92.27	91.30	-14	5,520	-0.25%
2018/01/10	6	93.13	6	93.92	91.90	0	5,663	0.00%
2018/01/09	3	95.63	2	94.75	95.80	1	5,897	0.02%
2018/01/08	7	100.71	4	99.80	97.60	3	6,001	0.05%
2018/01/05	3	99.83	2	99.75	99.20	1	6,326	0.02%
2018/01/04	1	100.50	3	97.37	100.50	-2	6,377	-0.03%
2018/01/03	0	0.00	2	92.90	91.50	-2	6,492	-0.03%
2018/01/02	2	88.90	0	0.00	90.60	2	6,673	0.03%