世芯-KY (3661)-統一-永和券商分點個股進出

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
2660
漲跌
▼10
漲幅
-0.37%
成交量
2,355張
產業
上市半導體類股
885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－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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
2024/06/13	2	2720.00	1	2770.00	2670.00	1	2,858	0.03%
2024/06/11	2	2779.04	0	2760.00	2675.00	2	2,880	0.07%
2024/06/07	1	2899.94	0	0.00	2920.00	1	2,869	0.04%
2024/06/05	0	2910.00	0	0.00	2920.00	0	2,906	0.00%
2024/06/03	0	0.00	0	2920.00	2885.00	0	2,896	0.00%
2024/05/31	0	0.00	1	2995.17	2870.00	-1	2,893	-0.03%
2024/05/30	1	2905.00	1	2865.00	2915.00	0	2,831	0.00%
2024/05/29	0	0.00	0	2935.00	2880.00	0	2,839	0.00%
2024/05/28	0.1	2962.14	0	0.00	2935.00	0.1	2,837	0.00%
2024/05/27	0	0.00	0	2930.00	2905.00	0	2,838	0.00%
2024/05/24	1	2810.00	1	2825.00	2820.00	0	2,822	0.00%
2024/05/23	1	2725.00	0	0.00	2720.00	1	2,800	0.04%
2024/05/20	0	0.00	0	2840.00	2845.00	0	2,829	0.00%
2024/05/16	0	2800.00	1	2830.00	2805.00	-1	2,806	-0.03%
2024/05/15	0	0.00	0	2895.00	2855.00	0	2,780	0.00%
2024/05/14	0	2720.00	0	0.00	2710.00	0	2,723	0.00%
2024/05/13	0	2532.50	0	0.00	2520.00	0	2,703	0.00%
2024/05/09	2	2610.69	1	2600.11	2625.00	1	2,666	0.04%
2024/05/07	1	2765.13	0	0.00	2760.00	1	2,588	0.04%
2024/05/06	0	2840.00	0	0.00	2835.00	0	2,552	0.00%
2024/05/03	1	3255.00	2	3195.00	3145.00	-1	2,506	-0.04%
2024/05/02	1	3130.00	1	3140.00	3150.00	0	2,478	0.00%
2024/04/29	0	3135.00	0	3120.00	3125.00	0	2,451	0.00%
2024/04/25	0	2845.00	0	0.00	2830.00	0	2,409	0.00%
2024/04/24	0	2920.00	0	0.00	2975.00	0	2,394	0.00%
2024/04/22	2	2857.50	1	2880.00	2765.00	1	2,381	0.04%
2024/04/19	0	2899.29	0	0.00	2860.00	0	2,356	0.00%
2024/04/17	0	2855.00	0	0.00	2900.00	0	2,304	0.00%
2024/04/16	0	2755.00	0	2864.00	2830.00	0	2,283	0.00%
2024/04/15	0	2780.00	0	0.00	2755.00	0	2,233	0.00%
2024/04/12	0	2917.00	0	0.00	2900.00	0	2,215	0.00%
2024/04/10	0	3050.00	0	0.00	3020.00	0	2,163	0.00%
2024/04/08	0	3197.62	0	0.00	3150.00	0	2,145	0.00%
2024/04/02	0	3345.00	0	0.00	3400.00	0	2,134	0.00%
2024/03/29	2	3312.50	2	3380.00	3340.00	0	2,121	0.00%
2024/03/27	1	3154.95	1	3296.34	3150.00	0	2,073	0.00%
2024/03/25	0	3595.00	0	0.00	3460.00	0	2,019	0.00%
2024/03/22	0	3405.00	0	0.00	3450.00	0	2,007	0.00%
2024/03/19	1	3504.20	0	3310.00	3305.00	1	1,940	0.05%
2024/03/18	0	0.00	1	3665.00	3665.00	-1	1,893	-0.05%
2024/03/15	1	3640.00	0	0.00	3605.00	1	1,900	0.05%
2024/03/14	1	3565.00	2	3650.00	3750.00	-1	1,871	-0.05%
2024/03/13	2	3470.08	0	3435.00	3410.00	2	1,850	0.11%
2024/03/12	1.1	3612.55	0	0.00	3585.00	1.1	1,838	0.06%
2024/03/11	0	0.00	0	3795.00	3750.00	0	1,831	0.00%
2024/03/08	0	3960.00	0	3905.00	3825.00	0	1,844	0.00%
2024/03/06	0	4172.78	0	0.00	4085.00	0	1,833	0.00%
2024/03/05	1	4270.00	0	0.00	4200.00	1	1,955	0.05%
2024/03/04	0	0.00	0	4185.00	4200.00	0	1,972	0.00%
2024/03/01	0	0.00	1	4305.00	4340.00	-1	1,981	-0.05%
2024/02/29	0	0.00	0	4125.00	4140.00	0	1,986	0.00%
2024/02/27	0	0.00	0	4005.00	3960.00	0	1,975	0.00%
2024/02/26	0	3985.00	0	0.00	3975.00	0	1,984	0.00%
2024/02/23	2	4080.00	1	3935.00	3900.00	1	1,989	0.05%
2024/02/22	0	0.00	1	4200.00	4015.00	-1	1,985	-0.05%
2024/02/20	2	4117.50	1	4135.00	4150.00	1	1,964	0.05%
2024/02/19	0	4050.00	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	1	4230.00	1	4279.90	4185.00	0	2,007	0.00%
2024/02/15	0	4420.00	1	4355.13	4430.00	-1	2,012	-0.05%
2024/02/05	1	4055.00	0	0.00	4105.00	1	2,019	0.05%
2024/02/01	1	3944.95	1	3960.00	3960.00	0	2,080	0.00%
2024/01/31	1	3850.00	1	3895.00	3900.00	0	2,090	0.00%
2024/01/29	0	3858.71	0	0.00	3800.00	0	2,113	0.00%
2024/01/26	0	3840.00	1	3849.42	3895.00	-1	2,155	-0.05%
2024/01/25	0	0.00	1	3705.00	3720.00	-1	2,177	-0.05%
2024/01/24	1	3795.00	0	0.00	3680.00	1	2,195	0.05%
2024/01/23	0	3775.00	1	3770.00	3750.00	-1	2,225	-0.04%
2024/01/19	0	3660.32	0	0.00	3735.00	0	2,271	0.00%
2024/01/18	1	3610.00	0	0.00	3690.00	1	2,256	0.04%
2024/01/17	0	3634.84	0	0.00	3565.00	0	2,269	0.00%
2024/01/12	1	3785.00	1	3744.98	3735.00	0	2,266	0.00%
2024/01/11	1	3745.00	1	3805.00	3830.00	0	2,294	0.00%
2024/01/10	0	0.00	1	3650.00	3650.00	-1	2,316	-0.04%
2024/01/09	0	0.00	0	3585.00	3590.00	0	2,332	0.00%
2024/01/02	0	0.00	1	3345.00	3445.00	-1	2,369	-0.04%
2023/12/26	1	3440.00	1	3435.00	3420.00	0	2,326	0.00%
2023/12/22	0	3345.00	0	0.00	3370.00	0	2,370	0.00%
2023/12/15	1	3555.00	0	0.00	3440.00	1	2,448	0.04%
2023/12/14	0	3505.00	0	0.00	3495.00	0	2,442	0.00%
2023/12/13	1	3575.00	1	3624.99	3650.00	0	2,416	0.00%
2023/12/12	0	0.00	1	3525.00	3520.00	-1	2,423	-0.04%
2023/12/08	1	3430.00	0.1	3395.00	3335.00	0.9	2,445	0.04%
2023/12/07	0.1	3296.27	1	3335.00	3370.00	-0.9	2,434	-0.04%
2023/11/30	0	3155.00	1	3130.00	3110.00	-1	2,308	-0.04%
2023/11/29	1	3090.00	0	0.00	3050.00	1	2,175	0.05%
2023/11/24	1	3065.00	0	0.00	3050.00	1	2,155	0.05%
2023/11/21	1	3250.00	0	0.00	3135.00	1	2,165	0.05%
2023/11/17	1	3170.00	1	3230.00	3230.00	0	2,231	0.00%
2023/11/15	1	3110.00	0	0.00	3105.00	1	2,250	0.04%
2023/11/14	0	0.00	1	3350.00	3285.00	-1	2,245	-0.04%
2023/11/09	2	3115.00	1	3055.00	3240.00	1	2,261	0.04%
2023/11/08	0	0.00	1	3038.46	3045.00	-1	2,233	-0.05%
2023/11/07	1	2955.00	1	2980.00	3000.00	0	2,271	0.00%
2023/11/06	0	0.00	1	2953.27	2955.00	-1	2,288	-0.05%
2023/11/03	0	0.00	1	2800.00	2855.00	-1	2,290	-0.04%
2023/11/01	1	2641.15	0	0.00	2680.00	1	2,266	0.05%
2023/10/31	0	2685.00	0	0.00	2625.00	0	2,275	0.00%
2023/10/30	0	0.00	1	2705.00	2755.00	-1	2,292	-0.04%
2023/10/27	1	2535.00	0	0.00	2610.00	1	2,297	0.04%
2023/10/26	1	2485.01	1	2495.00	2465.00	0	2,328	0.00%
2023/10/20	2	2565.00	1.1	2562.27	2575.00	0.9	2,352	0.04%
2023/10/19	1	2495.00	1	2405.00	2600.00	0	2,365	0.00%
2023/10/18	0	2450.00	0	0.00	2440.00	0	2,368	0.00%
2023/10/17	0	0.00	1	2700.00	2630.00	-1	2,343	-0.04%
2023/10/11	1	2845.00	0	0.00	2770.00	1	2,412	0.04%
2023/10/04	0	0.00	1	2675.00	2690.00	-1	2,475	-0.04%
2023/10/02	0	0.00	0.1	2790.00	2730.00	-0.1	2,525	0.00%
2023/09/28	1	2710.00	1	2725.00	2690.00	0	2,544	0.00%
2023/09/19	0.1	2640.00	0	0.00	2605.00	0.1	2,646	0.00%
2023/09/13	1	2635.00	1	2660.00	2620.00	0	2,709	0.00%
2023/09/01	2	2460.00	0	0.00	2445.00	2	3,100	0.06%
2023/08/30	1	2555.00	0	0.00	2555.00	1	3,172	0.03%
2023/08/29	0	0.00	1	2420.00	2490.00	-1	3,198	-0.03%
2023/08/24	0.1	2480.00	0	0.00	2495.00	0.1	3,285	0.00%
2023/08/23	0	0.00	1	2380.00	2390.00	-1	3,351	-0.03%
2023/08/22	0	0.00	0.1	2380.00	2380.00	-0.1	3,396	0.00%
2023/08/18	0	0.00	1	1970.00	1970.00	-1	3,537	-0.03%
2023/08/04	1	1890.00	1	1910.00	1855.00	0	3,877	0.00%
2023/07/28	0.1	2135.00	0	0.00	2170.00	0.1	3,861	0.00%
2023/07/26	0	0.00	0.1	2280.00	2155.00	-0.1	3,932	0.00%
2023/07/25	2	2277.50	2	2275.00	2210.00	0	3,966	0.00%
2023/07/21	1.1	2196.91	0	0.00	2230.00	1.1	4,046	0.03%
2023/07/18	0	0.00	1	1980.00	1975.00	-1	4,130	-0.02%
2023/07/14	0	0.00	1	2015.00	1980.00	-1	4,158	-0.02%
2023/07/13	3	2023.33	2	1972.50	1950.00	1	4,183	0.02%
2023/07/12	0	1885.00	0	0.00	1880.00	0	4,143	0.00%
2023/07/11	0	0.00	2	1915.00	1840.00	-2	4,175	-0.05%
2023/07/10	3	1900.00	2	1912.50	1895.00	1	4,176	0.02%
2023/07/07	5	1882.00	13	1841.54	1860.00	-8	4,198	-0.19%
2023/07/06	10	1873.00	0	0.00	1880.00	10	4,261	0.23%
2023/07/05	5	1791.00	5	1824.00	1810.00	0	4,279	0.00%
2023/07/04	0	0.00	1	1900.00	1895.00	-1	4,223	-0.02%
2023/07/03	1	1880.00	0.1	1850.00	1890.00	0.9	4,217	0.02%
2023/06/29	1	1775.00	1	1810.00	1805.00	0	4,226	0.00%
2023/06/28	0.1	1745.00	0	0.00	1730.00	0.1	4,277	0.00%
2023/06/27	4	1788.75	4	1806.25	1750.00	0	4,293	0.00%
2023/06/26	1	1835.00	1	1825.00	1835.00	0	4,299	0.00%
2023/06/20	0	0.00	0.1	1845.00	1845.00	-0.1	4,367	0.00%
2023/06/16	2	1850.00	3	1851.67	1840.00	-1	4,484	-0.02%
2023/06/15	1.1	1800.57	0	0.00	1800.00	1.1	4,515	0.02%
2023/06/13	0	0.00	11	1705.91	1775.00	-11	4,776	-0.23%
2023/06/12	10	1655.00	0	0.00	1650.00	10	4,817	0.21%
2023/06/09	0	0.00	2.1	1615.95	1585.00	-2.1	4,856	-0.04%
2023/06/08	2.1	1590.09	0	0.00	1560.00	2.1	4,887	0.04%
2023/06/02	1	1735.00	10	1728.50	1655.00	-9	4,948	-0.18%
2023/06/01	10	1680.00	0	0.00	1700.00	10	4,959	0.20%
2023/05/31	0	0.00	0	1680.00	1655.00	0	5,027	0.00%
2023/05/30	0	0.00	10	1673.50	1685.00	-10	5,072	-0.20%
2023/05/29	10	1641.99	3	1638.33	1660.00	7	5,140	0.14%
2023/05/25	3	1604.93	0	0.00	1560.00	3	5,181	0.06%
2023/05/23	2	1577.50	2	1600.00	1580.00	0	5,123	0.00%
2023/05/22	1	1550.00	1	1575.00	1525.00	0	5,086	0.00%
2023/05/19	19	1516.33	19	1521.05	1565.00	0	5,110	0.00%
2023/05/18	0	1455.00	1	1460.00	1440.00	-1	5,090	-0.02%
2023/05/16	3	1396.67	12	1415.83	1410.00	-9	5,157	-0.17%
2023/05/15	10	1350.00	1	1350.00	1350.00	9	5,138	0.18%
2023/05/12	1	1355.00	18	1310.83	1355.00	-17	5,177	-0.33%
2023/05/11	3	1305.00	0	0.00	1305.00	3	5,183	0.06%
2023/05/10	19	1317.11	20	1295.50	1345.00	-1	5,249	-0.02%
2023/05/09	4	1275.00	0	0.00	1275.00	4	5,173	0.08%
2023/05/08	12	1283.33	1	1315.00	1260.00	11	5,186	0.21%
2023/05/05	6	1229.17	6	1245.00	1260.00	0	5,200	0.00%
2023/05/03	0	0.00	1	1260.00	1230.00	-1	5,280	-0.02%
2023/05/02	2	1262.50	0	0.00	1260.00	2	5,289	0.04%
2023/04/28	0	0.00	1	1225.00	1185.00	-1	5,288	-0.02%
2023/04/27	1	1215.00	1	1190.00	1215.00	0	5,255	0.00%
2023/04/24	0	0.00	0	1205.00	1210.00	0	5,117	0.00%
2023/04/21	1	1195.15	1	1220.00	1195.00	0	5,136	0.00%
2023/04/20	6	1313.33	6	1298.33	1315.00	0	5,067	0.00%
2023/04/19	0	1305.00	0	0.00	1295.00	0	5,100	0.00%
2023/04/11	0	0.00	1.1	1340.00	1345.00	-1.1	5,263	-0.02%
2023/04/10	0.1	1315.00	0	0.00	1315.00	0.1	5,250	0.00%
2023/03/31	0	0.00	1	1230.00	1240.00	-1	5,259	-0.02%
2023/03/29	16	1180.63	16	1200.31	1210.00	0	5,295	0.00%
2023/03/24	14	1258.93	13	1301.54	1255.00	1	5,311	0.02%
2023/03/23	13	1298.46	13	1301.54	1305.00	0	5,301	0.00%
2023/03/22	1	1300.00	1	1305.00	1305.00	0	5,301	0.00%
2023/03/21	9	1282.78	9	1258.33	1290.00	0	5,287	0.00%
2023/03/20	10	1240.00	12	1208.33	1245.00	-2	5,243	-0.04%
2023/03/17	10	1211.00	8	1208.75	1205.00	2	5,268	0.04%
2023/03/16	6	1090.83	11.1	1078.71	1125.00	-5.1	5,121	-0.10%
2023/03/15	6.1	1048.93	4	1040.00	1025.00	2.1	5,011	0.04%
2023/03/14	3	1004.67	5	1019.95	989.00	-2	4,940	-0.04%
2023/03/13	3	988.67	2	997.50	998.00	1	4,894	0.02%
2023/03/10	17	999.00	17	1005.29	998.00	0	4,852	0.00%
2023/03/09	12	1030.00	12	1031.67	1030.00	0	4,901	0.00%
2023/03/08	36	1002.42	35	999.16	1000.00	1	4,905	0.02%
2023/03/06	1	968.00	0	0.00	957.00	1	4,850	0.02%
2023/03/03	3	957.33	3	984.33	968.00	0	4,851	0.00%
2023/03/02	2	1025.00	15	1028.33	1005.00	-13	4,837	-0.27%
2023/03/01	44	1009.86	31	999.74	1035.00	13	4,831	0.27%
2023/02/24	3	964.33	5	976.20	944.00	-2	4,792	-0.04%
2023/02/23	6	959.50	5	962.60	958.00	1	4,752	0.02%
2023/02/22	2	922.00	2	926.00	900.00	0	4,708	0.00%
2023/02/17	2	950.00	0	0.00	929.00	2	4,821	0.04%
2023/02/16	4	960.27	5	960.40	961.00	-1	4,823	-0.02%
2023/02/15	1	911.00	2	919.00	920.00	-1	4,888	-0.02%
2023/02/14	2	924.09	2	942.00	912.00	0	4,929	0.00%
2023/02/13	2	962.50	0	0.00	959.00	2	4,931	0.04%
2023/02/10	1	968.00	1	986.00	978.00	0	5,033	0.00%
2023/02/09	3	998.67	1	997.00	1005.00	2	5,114	0.04%
2023/02/08	20	988.65	22	975.64	998.00	-2	5,177	-0.04%
2023/02/07	14	948.57	13	935.38	949.00	1	5,202	0.02%
2023/02/06	2	918.50	3	924.33	933.00	-1	5,249	-0.02%
2023/02/03	2	935.00	4	941.50	943.00	-2	5,340	-0.04%
2023/02/02	5	923.40	5	924.00	926.00	0	5,386	0.00%
2023/02/01	1	872.00	16	866.19	888.00	-15	5,530	-0.27%
2023/01/31	12	850.42	2	856.50	843.00	10	5,669	0.18%
2023/01/30	7	882.71	7	885.00	864.00	0	5,770	0.00%
2023/01/17	2	851.50	0	0.00	846.00	2	5,859	0.03%
2023/01/16	1	863.00	1	863.00	862.00	0	5,979	0.00%
2023/01/13	0	0.00	2	853.50	837.00	-2	6,083	-0.03%
2023/01/11	2	832.50	0	0.00	833.00	2	6,322	0.03%
2023/01/10	6	852.15	4	856.75	851.00	2	6,424	0.03%
2023/01/09	4	861.00	6	858.67	854.00	-2	6,533	-0.03%
2023/01/06	5	839.20	3	853.33	837.00	2	6,606	0.03%
2023/01/05	3	867.33	4	885.50	857.00	-1	6,725	-0.01%
2023/01/04	12	868.17	13	864.23	879.00	-1	6,683	-0.01%
2023/01/03	10	823.30	8	811.38	855.00	2	6,597	0.03%
2022/12/30	0	0.00	2	781.50	788.00	-2	6,665	-0.03%
2022/12/29	2	745.00	1	748.00	769.00	1	6,707	0.01%
2022/12/22	1	805.00	1	809.00	814.00	0	6,943	0.00%
2022/12/21	2	829.50	1	813.00	809.00	1	6,998	0.01%
2022/12/20	5	869.60	6	838.00	823.00	-1	7,025	-0.01%
2022/12/19	1	865.00	1	872.00	885.00	0	7,004	0.00%
2022/12/15	2	879.50	1	885.00	885.00	1	7,139	0.01%
2022/12/14	1	911.00	1	883.00	911.00	0	7,108	0.00%
2022/12/13	1	870.00	0	0.00	865.00	1	7,085	0.01%
2022/12/12	4	885.75	3	884.67	879.00	1	7,073	0.01%
2022/12/09	2	910.51	3	916.00	915.00	-1	7,090	-0.01%
2022/12/08	0	0.00	2.2	868.67	878.00	-2.2	7,048	-0.03%
2022/12/07	3	870.00	1	880.00	858.00	2	7,064	0.03%
2022/12/06	6	908.67	6	899.00	894.00	0	7,035	0.00%
2022/12/05	5	918.20	6	923.17	909.00	-1	7,096	-0.01%
2022/12/02	4	901.75	4	911.00	913.00	0	7,137	0.00%
2022/12/01	2	901.00	3	938.67	895.00	-1	7,173	-0.01%
2022/11/30	3	929.00	2	918.50	927.00	1	7,136	0.01%
2022/11/29	3	891.00	3	896.67	902.00	0	7,167	0.00%
2022/11/28	1	901.00	3	896.67	890.00	-2	7,272	-0.03%
2022/11/25	3	894.33	0	0.00	883.00	3	7,324	0.04%
2022/11/24	3.2	911.28	7	909.14	916.00	-3.9	7,308	-0.05%
2022/11/23	5	882.80	3	880.34	879.00	2	7,304	0.03%
2022/11/22	4	873.50	3	870.67	862.00	1	7,350	0.01%
2022/11/21	1	890.00	0	0.00	890.00	1	7,340	0.01%
2022/11/18	2	877.00	2	885.00	875.00	0	7,386	0.00%
2022/11/17	5	870.60	5	876.40	882.00	0	7,354	0.00%
2022/11/16	2	864.50	5	855.01	860.00	-3	7,333	-0.04%
2022/11/15	11	834.27	7	839.43	843.00	4	7,287	0.05%
2022/11/14	6	828.83	11	833.45	830.00	-5	7,262	-0.07%
2022/11/11	2	837.50	0	0.00	823.00	2	7,296	0.03%
2022/11/08	4	799.75	25	801.40	778.00	-21	7,308	-0.29%
2022/11/07	35	777.77	11	754.27	797.00	24	7,285	0.33%
2022/11/04	8	717.00	11	712.18	725.00	-3	7,232	-0.04%
2022/11/03	8	693.88	10	681.20	701.00	-2	7,157	-0.03%
2022/11/02	12	676.75	35	668.11	678.00	-23	7,111	-0.32%
2022/11/01	35	673.60	10	659.50	676.00	25	7,082	0.35%
2022/10/31	9	645.56	10	639.80	649.00	-1	7,045	-0.01%
2022/10/28	19	628.05	16	628.00	626.00	3	7,066	0.04%
2022/10/27	16	601.69	16	607.63	619.00	0	6,921	0.00%
2022/10/26	6	567.33	6	573.00	583.00	0	6,816	0.00%
2022/10/25	5	601.98	6	602.67	580.00	-1	6,773	-0.01%
2022/10/24	9	636.89	11	629.55	597.00	-2	6,734	-0.03%
2022/10/21	18	662.83	14	639.14	620.00	4	6,695	0.06%
2022/10/20	47	660.77	46	655.89	673.00	1	6,644	0.02%
2022/10/19	28	696.07	28	688.46	692.00	0	6,524	0.00%
2022/10/18	12	676.58	13	674.31	671.00	-1	6,474	-0.02%
2022/10/17	9	670.67	8	667.13	691.00	1	6,434	0.02%
2022/10/14	7	697.43	9	693.78	670.00	-2	6,389	-0.03%
2022/10/13	17	728.53	18	723.17	681.00	-1	6,374	-0.02%
2022/10/07	12	893.92	11	901.82	919.00	1	6,508	0.02%
2022/10/06	7	887.29	9	871.67	908.00	-2	6,492	-0.03%
2022/10/05	9	859.22	5	918.40	838.00	4	6,489	0.06%
2022/10/04	7	893.00	9	883.11	901.00	-2	6,459	-0.03%
2022/10/03	8	850.13	6	852.83	857.00	2	6,468	0.03%
2022/09/30	27	844.41	27	815.50	867.00	0	6,491	0.00%
2022/09/29	8	845.50	9	848.56	823.00	-1	6,492	-0.02%
2022/09/28	5	824.00	5	868.60	810.00	0	6,484	0.00%
2022/09/27	14	865.29	14	861.57	865.00	0	6,510	0.00%
2022/09/26	10	882.50	10	903.60	866.00	0	6,498	0.00%
2022/09/23	6	891.50	18	942.61	914.00	-12	6,519	-0.18%
2022/09/22	18	931.95	7	907.14	950.00	11	6,435	0.17%
2022/09/21	6	902.67	5	908.80	900.00	1	6,399	0.02%
2022/09/20	3	910.67	3	917.67	909.00	0	6,415	0.00%
2022/09/19	1	905.00	3	903.00	900.00	-2	6,440	-0.03%
2022/09/15	1	961.00	1	994.97	944.00	0	6,519	0.00%
2022/09/14	0	0.00	0	962.00	953.00	0	6,562	0.00%
2022/09/13	3	949.33	24	963.25	939.00	-21	6,594	-0.32%
2022/09/12	25	950.40	0	0.00	959.00	25	6,609	0.38%
2022/09/08	0	0.00	4	880.50	896.00	-4	6,588	-0.06%
2022/09/07	8	854.00	5	848.40	846.00	3	6,569	0.05%
2022/09/02	6	890.50	7	882.29	925.00	-1	6,473	-0.02%
2022/08/31	5	863.80	5	859.00	857.00	0	6,313	0.00%
2022/08/30	5	865.40	20	874.50	866.00	-15	6,301	-0.24%
2022/08/29	15	852.93	2	852.00	873.00	13	6,231	0.21%
2022/08/26	2	837.50	25	858.88	828.00	-23	6,148	-0.37%
2022/08/25	25	840.12	4	842.00	841.00	21	6,117	0.34%
2022/08/19	4	810.50	0	0.00	795.00	4	6,031	0.07%
2022/08/18	6	794.17	24	774.88	804.00	-18	6,027	-0.30%
2022/08/17	4	781.00	4	771.00	770.00	0	5,983	0.00%
2022/08/16	34	791.65	43	765.37	786.00	-9	5,928	-0.15%
2022/08/15	52	752.71	42	744.71	770.00	10	5,844	0.17%
2022/08/12	21	708.81	8	693.38	721.00	13	5,748	0.23%
2022/08/11	4	660.75	6	664.67	667.00	-2	5,632	-0.04%
2022/08/10	2	621.50	2	617.00	618.00	0	5,578	0.00%
2022/08/09	4	624.00	4	627.75	636.00	0	5,605	0.00%
2022/08/08	1	629.00	1	633.00	628.00	0	5,557	0.00%
2022/08/05	1	650.00	1	655.00	641.00	0	5,553	0.00%
2022/08/01	4	672.50	0	0.00	658.00	4	5,356	0.07%
2022/07/29	0	0.00	2	697.50	706.00	-2	5,317	-0.04%
2022/07/28	1	675.00	2	692.00	676.00	-1	5,253	-0.02%
2022/07/27	0	0.00	1	678.00	681.00	-1	5,192	-0.02%
2022/07/26	1	662.00	0	0.00	665.00	1	5,183	0.02%
2022/07/25	2	667.00	1	677.00	677.00	1	5,188	0.02%
2022/07/22	2	678.50	2	690.50	678.00	0	5,177	0.00%
2022/07/21	0	0.00	1	689.00	691.00	-1	5,119	-0.02%
2022/07/20	4	669.00	2	675.50	661.00	2	5,057	0.04%
2022/07/19	2	644.50	21	642.10	636.00	-19	4,978	-0.38%
2022/07/18	21	658.05	2	643.50	655.00	19	4,954	0.38%
2022/07/15	1	565.00	2	595.50	600.00	-1	4,841	-0.02%
2022/07/14	2	548.00	4	567.00	585.00	-2	4,718	-0.04%
2022/07/13	0	0.00	1	600.00	562.00	-1	4,602	-0.02%
2022/07/12	2	581.50	0	0.00	568.00	2	4,518	0.04%
2022/07/11	1	612.00	0	0.00	609.00	1	4,440	0.02%
2022/07/07	0	0.00	1	628.00	654.00	-1	4,346	-0.02%
2022/07/04	0	0.00	1	658.00	663.00	-1	4,105	-0.02%
2022/06/30	1	695.00	0	0.00	694.00	1	3,952	0.03%
2022/06/28	3	738.67	0	0.00	721.00	3	3,877	0.08%
2022/06/27	0	0.00	2	754.50	754.00	-2	3,852	-0.05%
2022/06/24	1	706.00	2	717.00	713.00	-1	3,822	-0.03%
2022/06/23	0	0.00	2	686.00	691.00	-2	3,741	-0.05%
2022/06/22	2	672.00	0	0.00	667.00	2	3,694	0.05%
2022/06/21	0	700.00	0	0.00	709.00	0	3,611	0.00%
2022/06/20	5	729.40	5	732.40	708.00	0	3,558	0.00%
2022/06/17	1	753.00	0	0.00	736.00	1	3,558	0.03%
2022/06/16	1	786.00	0	0.00	764.00	1	3,514	0.03%
2022/06/13	1	818.00	1	819.00	819.00	0	3,571	0.00%
2022/06/09	3	839.00	3	836.33	835.00	0	3,533	0.00%
2022/06/06	1	889.00	1	875.00	868.00	0	3,535	0.00%
2022/06/02	3	901.33	0	0.00	878.00	3	3,536	0.08%
2022/05/30	1	924.00	2	923.00	927.00	-1	3,485	-0.03%
2022/05/25	1	896.00	0	0.00	893.00	1	3,349	0.03%
2022/05/19	2	937.00	2	941.00	962.00	0	3,196	0.00%
2022/05/18	1	963.00	21	955.71	949.00	-20	3,164	-0.63%
2022/05/17	21	945.57	2	944.00	949.00	19	3,136	0.61%
2022/05/16	2	925.00	1	921.00	898.00	1	3,106	0.03%
2022/05/13	3	936.67	2	936.00	911.00	1	3,084	0.03%
2022/05/12	1	965.00	3	945.00	938.00	-2	3,035	-0.07%
2022/05/10	0	0.00	1	886.00	906.00	-1	2,999	-0.03%
2022/05/06	4	896.25	2	870.00	870.00	2	2,966	0.07%
2022/05/05	0	0.00	1	960.00	945.00	-1	2,930	-0.03%
2022/05/04	1	925.00	0	0.00	922.00	1	2,892	0.03%
2022/05/03	11	925.91	11	931.18	948.00	0	2,851	0.00%
2022/04/29	1	879.00	1	883.00	886.00	0	2,788	0.00%
2022/04/28	2	827.00	2	861.00	862.00	0	2,746	0.00%
2022/04/27	0	0.00	2	834.50	849.00	-2	2,701	-0.07%
2022/04/26	2	809.50	0	0.00	801.00	2	2,658	0.08%
2022/04/18	0	0.00	1	938.00	941.00	-1	2,531	-0.04%
2022/04/15	1	925.00	0	0.00	925.00	1	2,511	0.04%
2022/04/14	2	995.00	2	1000.00	981.00	0	2,482	0.00%
2022/04/13	0	0.00	0	948.00	984.00	0	2,466	0.00%
2022/04/12	1	928.00	1	928.00	920.00	0	2,438	0.00%
2022/04/11	1	986.00	0	0.00	954.00	1	2,399	0.04%
2022/04/08	1	1040.00	0	0.00	1000.00	1	2,378	0.04%
2022/04/01	2	1085.00	2	1102.56	1110.00	0	2,342	0.00%
2022/03/31	1	1100.00	2	1105.00	1100.00	-1	2,338	-0.04%
2022/03/30	2	1107.50	1	1125.00	1090.00	1	2,336	0.04%
2022/03/29	1	1100.00	1	1105.00	1095.00	0	2,321	0.00%
2022/03/25	0	1035.00	0	0.00	1065.00	0	2,275	0.00%
2022/03/23	2	997.00	2	1007.50	1005.00	0	2,234	0.00%
2022/03/21	0	0.00	1	948.00	948.00	-1	2,200	-0.05%
2022/03/18	1	918.00	0	0.00	920.00	1	2,195	0.05%
2022/03/17	0	0.00	1	975.00	986.00	-1	2,142	-0.05%
2022/03/16	1	917.00	2	940.00	908.00	-1	2,064	-0.05%
2022/03/15	2	1005.35	0	0.00	972.00	2	1,938	0.10%
2022/03/11	0	0.00	13	1050.77	1090.00	-13	1,914	-0.68%
2022/03/10	12	1080.00	0	0.00	1080.00	12	1,891	0.63%
2022/03/09	1	989.00	0	0.00	983.00	1	1,869	0.05%
2022/03/08	0	1040.00	0	0.00	1030.00	0	1,839	0.00%
2022/03/07	0	0.00	1	1100.00	1100.00	-1	1,816	-0.06%
2022/03/03	1	1200.00	0	0.00	1190.00	1	1,852	0.05%
2022/02/22	0	0.00	1	1070.00	1070.00	-1	1,864	-0.05%
2022/02/21	1	1125.00	0	0.00	1125.00	1	1,856	0.05%
2022/02/17	0	0.00	10	1152.50	1155.00	-10	1,862	-0.54%
2022/02/16	11	1160.91	5	1154.00	1165.00	6	1,847	0.32%
2022/02/15	1	1095.00	1	1055.00	1060.00	0	1,830	0.00%
2022/02/14	4	1092.50	3	1081.67	1085.00	1	1,818	0.05%
2022/02/11	1	1130.00	0	0.00	1160.00	1	1,809	0.06%
2022/02/10	5	1072.00	5	1094.00	1100.00	0	1,794	0.00%
2022/02/09	1	1015.00	0	1075.00	1075.00	1	1,728	0.06%
2022/02/08	0	0.00	1	980.00	980.00	-1	1,711	-0.06%
2022/02/07	1	927.00	0	0.00	950.00	1	1,708	0.06%
2022/01/26	0	0.00	2	934.00	935.00	-2	1,712	-0.12%
2022/01/25	1	915.00	0	0.00	899.00	1	1,738	0.06%
2022/01/19	1	943.03	0	0.00	928.00	1	1,766	0.06%
2022/01/18	0	970.00	0	0.00	968.00	0	1,772	0.00%
2022/01/13	0	0.00	1	930.00	930.00	-1	1,922	-0.05%
2022/01/05	1	978.00	0	0.00	982.00	1	2,188	0.05%
2021/12/22	0	0.00	1	1010.00	1010.00	-1	2,801	-0.04%
2021/12/20	0	0.00	1	972.00	968.00	-1	2,828	-0.04%
2021/12/15	0	0.00	1	958.00	984.00	-1	2,903	-0.03%
2021/12/14	1	981.00	0	0.00	929.00	1	2,903	0.03%
2021/12/02	0	0.00	1	1015.00	1015.00	-1	3,249	-0.03%
2021/11/30	2	976.00	0	0.00	1020.00	2	3,294	0.06%
2021/11/29	0	0.00	1	968.00	1010.00	-1	3,321	-0.03%
2021/11/24	1	1105.00	0	0.00	1095.00	1	3,355	0.03%
2021/11/19	0	0.00	0	1200.00	1160.00	0	3,436	0.00%
2021/11/12	1	1275.00	0	0.00	1265.00	1	3,634	0.03%
2021/11/10	1	1220.00	1	1185.00	1220.00	0	3,658	0.00%
2021/11/05	0	0.00	1	1220.00	1235.00	-1	3,721	-0.03%
2021/11/03	0	0.00	1	1205.00	1205.00	-1	3,709	-0.03%
2021/11/02	1	1160.00	0	0.00	1170.00	1	3,728	0.03%
2021/11/01	0	0.00	2	1127.50	1130.00	-2	3,695	-0.05%
2021/10/29	2	998.00	1	1020.00	1030.00	1	3,677	0.03%
2021/10/28	1	991.00	2	1027.50	989.00	-1	3,670	-0.03%
2021/10/27	0	0.00	2	1017.50	1050.00	-2	3,667	-0.05%
2021/10/26	9	987.67	7	1002.00	986.00	2	3,659	0.05%
2021/10/25	2	998.50	0	0.00	978.00	2	3,652	0.05%
2021/10/22	1	986.00	1	991.00	996.00	0	3,664	0.00%
2021/10/21	6	965.33	8	954.13	983.00	-2	3,652	-0.05%
2021/10/19	6	926.67	5	920.60	920.00	1	3,557	0.03%
2021/10/18	5	922.80	8	905.38	932.00	-3	3,555	-0.08%
2021/10/15	8	891.63	5	906.60	888.00	3	3,563	0.08%
2021/10/14	6	861.33	7	905.29	890.00	-1	3,512	-0.03%
2021/10/13	5	888.60	5	912.00	888.00	0	3,460	0.00%
2021/10/12	7	898.57	5	924.00	888.00	2	3,475	0.06%
2021/10/08	7	935.57	7	938.29	938.00	0	3,541	0.00%
2021/10/07	6	918.67	8	901.75	929.00	-2	3,495	-0.06%
2021/10/06	1	877.00	1	908.00	877.00	0	3,432	0.00%
2021/10/01	2	898.50	0	0.00	890.00	2	3,213	0.06%
2021/09/30	0	0.00	4	927.25	928.00	-4	3,169	-0.13%
2021/09/29	1	878.00	6	870.33	844.00	-5	3,122	-0.16%
2021/09/28	1	888.00	2	897.00	899.00	-1	3,123	-0.03%
2021/09/27	7	893.29	10	889.20	902.00	-3	3,126	-0.10%
2021/09/24	1	888.00	0	0.00	895.00	1	3,142	0.03%
2021/09/23	12	887.25	1	898.00	898.00	11	3,127	0.35%
2021/09/17	1	840.00	1	843.00	847.00	0	3,110	0.00%
2021/09/16	0	0.00	2	834.50	840.00	-2	3,134	-0.06%
2021/09/15	2	817.50	0	0.00	827.00	2	3,161	0.06%
2021/09/13	1	821.00	0	804.00	802.00	1	3,276	0.03%
2021/09/10	0	0.00	2	803.50	819.00	-2	3,294	-0.06%
2021/09/09	1	758.00	0	0.00	745.00	1	3,339	0.03%
2021/09/08	0	0.00	1	808.00	781.00	-1	3,350	-0.03%
2021/09/07	0	0.00	4	795.50	764.00	-4	3,389	-0.12%
2021/09/06	0	0.00	7	762.71	752.00	-7	3,414	-0.21%
2021/09/03	6	729.83	1	724.00	720.00	5	3,420	0.15%
2021/09/02	2	760.00	2	744.00	730.00	0	3,423	0.00%
2021/09/01	3	706.67	0	0.00	737.00	3	3,437	0.09%
2021/08/31	3	693.33	1	698.00	699.00	2	3,378	0.06%
2021/08/26	1	658.00	0	0.00	652.00	1	3,459	0.03%
2021/08/25	0	0.00	1	667.00	689.00	-1	3,496	-0.03%
2021/08/24	4	662.25	4	661.75	654.00	0	3,629	0.00%
2021/08/23	2	622.00	5	637.20	644.00	-3	3,643	-0.08%
2021/08/20	0	0.00	1	578.00	586.00	-1	3,671	-0.03%
2021/08/19	1	553.00	0	0.00	553.00	1	3,709	0.03%
2021/08/13	4	594.00	4	602.00	594.00	0	3,963	0.00%
2021/08/12	8	601.50	10	582.40	602.00	-2	3,981	-0.05%
2021/08/11	1	576.00	2	587.50	575.00	-1	4,010	-0.02%
2021/08/10	1	575.00	0	0.00	574.00	1	4,043	0.02%
2021/08/06	1	606.00	0	0.00	571.00	1	4,145	0.02%
2021/07/30	2	644.00	0	0.00	633.00	2	4,401	0.05%
2021/07/29	2	653.00	1	654.00	665.00	1	4,385	0.02%
2021/07/28	1	618.00	1	644.00	645.00	0	4,361	0.00%
2021/07/27	1	694.00	0	0.00	680.00	1	4,317	0.02%
2021/07/26	1	695.00	1	697.00	683.00	0	4,281	0.00%
2021/07/23	4	689.00	9	673.67	677.00	-5	4,269	-0.12%
2021/07/22	6	696.33	3	697.67	698.00	3	4,257	0.07%
2021/07/21	2	673.50	2.2	674.64	672.00	-0.2	4,206	0.00%
2021/07/20	2	655.00	0	0.00	647.00	2	4,144	0.05%
2021/07/19	1	682.00	0	0.00	676.00	1	4,143	0.02%
2021/07/15	0	0.00	2.1	657.00	688.00	-2.1	4,051	-0.05%
2021/07/14	3	640.00	3	625.00	626.00	0	3,993	0.00%
2021/07/09	1	616.07	1	627.00	630.00	0	4,321	0.00%
2021/07/08	0	0.00	1	626.00	632.00	-1	4,316	-0.02%
2021/07/05	0	0.00	1	652.00	642.00	-1	4,244	-0.02%
2021/07/02	1	633.00	1	619.00	629.00	0	4,226	0.00%
2021/07/01	0	0.00	1	635.00	613.00	-1	4,207	-0.02%
2021/06/30	1	621.00	0	0.00	611.00	1	4,179	0.02%
2021/06/29	0	0.00	1	633.00	617.00	-1	4,188	-0.02%
2021/06/28	8	632.63	9	621.67	623.00	-1	4,188	-0.02%
2021/06/23	0	0.00	4	624.25	635.00	-4	4,118	-0.10%
2021/06/22	4	591.75	0	0.00	586.00	4	4,021	0.10%
2021/06/21	0	0.00	2	594.50	581.00	-2	3,998	-0.05%
2021/06/18	0	0.00	2	581.00	588.00	-2	3,942	-0.05%
2021/06/17	1	557.00	2	564.50	562.00	-1	3,851	-0.03%
2021/06/16	3	554.33	1	565.00	550.00	2	3,827	0.05%
2021/06/15	0	0.00	1	540.00	578.00	-1	3,777	-0.03%
2021/06/10	2	536.50	1	540.00	538.00	1	3,766	0.03%
2021/06/09	7	547.57	5	526.00	526.00	2	3,747	0.05%
2021/06/04	1	563.00	1	572.00	573.00	0	3,767	0.00%
2021/06/03	3	560.33	4	571.75	567.00	-1	3,762	-0.03%
2021/06/02	2	560.50	1	559.00	558.00	1	3,728	0.03%
2021/06/01	17	597.18	25	610.20	570.00	-8	3,673	-0.22%
2021/05/31	15	558.27	2	583.00	583.00	13	3,514	0.37%
2021/05/28	3	515.00	4	514.75	530.00	-1	3,455	-0.03%
2021/05/27	1	477.00	1	479.50	499.00	0	3,407	0.00%
2021/05/26	1	502.00	4	488.00	490.00	-3	3,376	-0.09%
2021/05/25	2	501.00	3	513.00	509.00	-1	3,318	-0.03%
2021/05/24	4	448.00	0	0.00	480.00	4	3,214	0.12%
2021/05/21	0	0.00	3	444.83	454.50	-3	3,124	-0.10%
2021/05/20	2	422.75	1	443.50	413.50	1	3,087	0.03%
2021/05/19	1	440.00	1	464.50	440.00	0	3,114	0.00%
2021/05/18	2	449.25	0	0.00	454.50	2	3,177	0.06%
2021/05/17	2	432.00	0	0.00	416.00	2	3,140	0.06%
2021/05/13	1	498.00	2	467.25	453.50	-1	3,071	-0.03%
2021/05/12	1	472.50	1	482.50	482.50	0	2,968	0.00%
2021/05/11	0	0.00	1	455.50	439.00	-1	2,908	-0.03%
2021/05/07	0	0.00	1	399.50	399.50	-1	2,952	-0.03%
2021/04/28	0	0.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/27	0	0.00	1	460.00	460.00	-1	3,082	-0.03%
2021/04/26	0	0.00	1	419.00	418.50	-1	3,077	-0.03%
2021/04/23	1	441.50	0	0.00	410.00	1	3,092	0.03%
2021/04/20	1	498.00	0	0.00	501.00	1	3,111	0.03%
2021/04/19	0	0.00	2	508.00	487.00	-2	3,079	-0.06%
2021/04/16	1	549.00	0	0.00	520.00	1	3,068	0.03%
2021/04/15	3.1	543.97	0	0.00	534.00	3.1	3,045	0.10%
2021/04/14	1.2	593.00	0	0.00	593.00	1.2	2,913	0.04%
2021/04/08	2	908.50	0	0.00	902.00	2	3,445	0.06%
2021/04/07	1	921.00	0	0.00	920.00	1	3,455	0.03%
2021/04/06	1	915.00	2	938.00	910.00	-1	3,460	-0.03%
2021/04/01	0	0.00	1	916.00	916.00	-1	3,466	-0.03%
2021/03/31	4	910.50	5	913.00	900.00	-1	3,464	-0.03%
2021/03/30	4	898.00	4	915.00	895.00	0	3,456	0.00%
2021/03/29	1	908.00	5	917.40	903.00	-4	3,477	-0.12%
2021/03/26	1	930.00	2	937.50	933.00	-1	3,506	-0.03%
2021/03/24	5	894.40	5	875.40	875.00	0	3,588	0.00%
2021/03/23	3	879.00	3	887.00	879.00	0	3,623	0.00%
2021/03/22	7	917.57	6	916.50	891.00	1	3,703	0.03%
2021/03/19	4	927.00	4	933.75	932.00	0	3,715	0.00%
2021/03/18	5	955.80	3	960.00	950.00	2	3,725	0.05%
2021/03/17	12	950.08	7	935.00	948.00	5	3,736	0.13%
2021/03/16	3	915.00	3	933.30	914.00	0	3,670	0.00%
2021/03/15	3	934.67	3	931.67	936.00	0	3,691	0.00%
2021/03/12	3	927.67	4	928.75	921.00	-1	3,717	-0.03%
2021/03/11	0	0.00	1	847.00	913.00	-1	3,704	-0.03%
2021/03/10	4	834.00	1	858.00	830.00	3	3,704	0.08%
2021/03/09	2	835.50	2	840.50	845.00	0	3,741	0.00%
2021/03/08	3	854.67	4	877.50	830.00	-1	3,762	-0.03%
2021/03/05	1	815.00	0	0.00	830.00	1	3,769	0.03%
2021/03/04	3	829.00	4	843.25	833.00	-1	3,846	-0.03%
2021/03/03	2	853.50	2	863.00	848.00	0	3,865	0.00%
2021/03/02	2	924.00	3	913.00	877.00	-1	3,894	-0.03%
2021/02/26	3	884.67	2	880.50	885.00	1	3,930	0.03%
2021/02/25	2	904.50	2	903.50	911.00	0	3,986	0.00%
2021/02/24	3	891.00	3	916.00	881.00	0	4,129	0.00%
2021/02/23	4	908.75	4	906.75	925.00	0	4,212	0.00%
2021/02/22	3	923.00	3	932.33	920.00	0	4,241	0.00%
2021/02/19	5	938.60	3	963.00	915.00	2	4,253	0.05%
2021/02/18	2	967.00	4	944.50	974.00	-2	4,309	-0.05%
2021/02/17	1	885.00	1	880.00	886.00	0	4,245	0.00%
2021/02/05	2	800.00	2	792.50	806.00	0	4,245	0.00%
2021/02/04	1	787.00	1	809.00	785.00	0	4,287	0.00%
2021/02/03	4	819.00	4	831.50	818.00	0	4,383	0.00%
2021/02/02	1	835.00	0	0.00	826.00	1	4,551	0.02%
2021/02/01	5	819.00	4	817.00	836.00	1	4,740	0.02%
2021/01/28	1	859.00	1	885.00	863.00	0	5,020	0.00%
2021/01/27	1	835.00	1	842.00	840.00	0	5,064	0.00%
2021/01/26	3	912.00	3	916.00	826.00	0	5,144	0.00%
2021/01/25	1	903.00	0	0.00	895.00	1	5,209	0.02%
2021/01/22	1	915.00	2	910.00	915.00	-1	5,257	-0.02%
2021/01/21	1	857.00	3	882.67	895.00	-2	5,351	-0.04%
2021/01/20	1	815.00	0	0.00	821.00	1	5,426	0.02%
2021/01/19	0	0.00	2	827.00	847.00	-2	5,538	-0.04%
2021/01/18	1	800.00	0	0.00	809.00	1	5,640	0.02%
2021/01/15	0	0.00	2	793.00	795.00	-2	5,700	-0.04%
2021/01/14	1	768.00	0	0.00	752.00	1	5,746	0.02%
2021/01/11	10	821.50	8	822.75	828.00	2	6,022	0.03%
2021/01/08	9	811.33	8	822.75	800.00	1	6,056	0.02%
2021/01/07	6	781.83	9	762.67	798.00	-3	6,050	-0.05%
2021/01/06	12	743.75	9	744.00	730.00	3	6,015	0.05%
2021/01/05	14	709.71	16	704.13	726.00	-2	5,979	-0.03%
2021/01/04	8	663.63	25	658.16	683.00	-17	5,897	-0.29%
2020/12/31	8	623.38	2	622.00	621.00	6	5,860	0.10%
2020/12/30	9	619.89	1	610.00	617.00	8	5,945	0.13%
2020/12/29	2	607.00	2	609.00	608.00	0	6,017	0.00%
2020/12/28	7	613.57	4	611.50	607.00	3	6,134	0.05%
2020/12/25	2	610.00	2	618.00	609.00	0	6,272	0.00%
2020/12/24	4	618.00	5	613.20	617.00	-1	6,427	-0.02%
2020/12/23	4	612.50	3	604.33	606.00	1	6,638	0.02%
2020/12/22	4	616.50	3	626.00	606.00	1	6,803	0.01%
2020/12/21	2	641.00	3	643.00	642.00	-1	6,861	-0.01%
2020/12/18	2	628.00	4	626.25	630.00	-2	6,978	-0.03%
2020/12/17	1	613.00	1	613.00	613.00	0	6,997	0.00%
2020/12/16	1	634.00	1	633.00	616.00	0	7,021	0.00%
2020/12/15	5	589.20	5	597.20	588.00	0	7,020	0.00%
2020/12/14	7	607.71	8	605.25	606.00	-1	7,294	-0.01%
2020/12/11	7	617.29	7	612.00	598.00	0	7,456	0.00%
2020/12/10	4	624.00	6	617.00	627.00	-2	7,600	-0.03%
2020/12/09	3	626.33	2	621.00	620.00	1	7,731	0.01%
2020/12/08	3	615.33	4	610.50	617.00	-1	7,853	-0.01%
2020/12/07	5	603.80	4	606.75	610.00	1	8,039	0.01%
2020/12/04	6	615.00	3	629.00	604.00	3	8,276	0.04%
2020/12/03	3	627.33	5	631.80	634.00	-2	8,432	-0.02%
2020/12/02	3	634.00	2	648.00	627.00	1	8,482	0.01%
2020/12/01	8	646.50	8	653.13	645.00	0	8,523	0.00%
2020/11/30	5	657.40	5	652.20	668.00	0	8,567	0.00%
2020/11/27	1	623.00	1	635.00	635.00	0	8,538	0.00%
2020/11/26	3	631.67	1	643.00	635.00	2	8,591	0.02%
2020/11/25	2	656.50	0	0.00	630.00	2	8,586	0.02%
2020/11/24	2	670.00	1	650.00	652.00	1	8,583	0.01%
2020/11/23	4	650.75	4	658.75	662.00	0	8,548	0.00%
2020/11/20	1	615.00	1	617.00	631.00	0	8,421	0.00%
2020/11/19	2	606.50	5	602.80	604.00	-3	8,344	-0.04%
2020/11/18	0	0.00	2	619.00	613.00	-2	8,356	-0.02%
2020/11/17	1	602.00	2	618.00	603.00	-1	8,337	-0.01%
2020/11/16	2	592.50	1	592.00	588.00	1	8,274	0.01%
2020/11/13	1	581.00	1	578.00	573.00	0	8,258	0.00%
2020/11/12	2	590.00	1	602.00	572.00	1	8,262	0.01%
2020/11/11	8	587.62	6	588.00	588.00	2	8,224	0.02%
2020/11/10	1	603.93	2	575.00	584.00	-1	8,162	-0.01%
2020/11/09	6	600.00	5	602.40	595.00	1	8,022	0.01%
2020/11/06	5	548.40	12	561.33	580.00	-7	7,850	-0.09%
2020/11/05	3	500.00	5	521.20	528.00	-2	7,695	-0.03%
2020/11/04	2	487.50	3	483.00	481.00	-1	7,628	-0.01%
2020/11/03	2	482.50	7	468.93	480.50	-5	7,586	-0.07%
2020/11/02	3	466.50	18	480.89	460.00	-15	7,570	-0.20%
2020/10/30	1	494.00	7	485.57	484.50	-6	7,546	-0.08%
2020/10/29	3	492.33	9	479.83	500.00	-6	7,645	-0.08%
2020/10/28	5	495.50	2	500.00	490.00	3	7,682	0.04%
2020/10/27	9	490.56	3	491.67	507.00	6	7,697	0.08%
2020/10/26	5	507.40	2	526.00	491.50	3	7,621	0.04%
2020/10/23	1	528.00	1	533.00	528.00	0	7,590	0.00%
2020/10/22	5	528.60	0	0.00	520.00	5	7,610	0.07%
2020/10/21	3	521.67	4	514.25	523.00	-1	7,617	-0.01%
2020/10/20	8	500.50	5	496.20	507.00	3	7,622	0.04%
2020/10/19	24	489.81	3	497.83	490.00	21	7,648	0.27%
2020/10/16	4	510.75	2	542.00	500.00	2	7,678	0.03%
2020/10/15	1	549.00	1	538.00	548.00	0	7,642	0.00%
2020/10/14	1	535.00	3	540.00	535.00	-2	7,634	-0.03%
2020/10/13	1	517.00	3	533.00	540.00	-2	7,653	-0.03%
2020/10/08	2	511.50	1	512.00	515.00	1	7,653	0.01%
2020/10/07	1	485.50	0	0.00	504.00	1	7,605	0.01%
2020/10/06	0	0.00	20	484.03	490.50	-20	7,494	-0.27%
2020/10/05	0	0.00	7	488.79	474.00	-7	7,408	-0.09%
2020/09/30	19	462.92	6	459.67	487.50	13	7,285	0.18%
2020/09/29	7	472.07	2	469.50	471.00	5	7,145	0.07%
2020/09/28	7	472.93	2	465.25	460.00	5	6,975	0.07%
2020/09/25	4	512.50	4	527.75	483.50	0	6,743	0.00%
2020/09/24	1	515.00	1	522.00	535.00	0	6,549	0.00%
2020/09/23	3	533.67	5	539.80	528.00	-2	6,449	-0.03%
2020/09/22	1	515.00	1	509.00	520.00	0	6,257	0.00%
2020/09/21	1	514.00	1	515.00	518.00	0	6,203	0.00%
2020/09/18	7	520.29	0	0.00	519.00	7	6,397	0.11%
2020/09/17	6	518.33	6	517.17	517.00	0	6,460	0.00%
2020/09/16	1	503.00	6	493.00	503.00	-5	6,336	-0.08%
2020/09/15	9	453.78	3	462.67	458.00	6	6,288	0.10%
2020/09/14	1	416.50	37	422.89	452.00	-36	6,172	-0.58%
2020/09/11	11	415.00	14	412.96	411.00	-3	6,147	-0.05%
2020/09/10	33	416.45	8	415.44	415.00	25	6,098	0.41%
2020/09/09	14	401.82	0	0.00	400.50	14	5,936	0.24%
2020/09/08	30	465.40	30	441.50	441.50	0	5,733	0.00%
2020/09/07	31	541.31	31	490.52	489.00	0	5,616	0.00%
2020/09/04	1	553.00	0	0.00	543.00	1	5,559	0.02%
2020/09/03	2	538.00	2	547.50	581.00	0	5,512	0.00%
2020/09/02	2	543.00	2	538.00	529.00	0	5,485	0.00%
2020/09/01	6	531.83	5	534.20	541.00	1	5,474	0.02%
2020/08/28	0	0.00	1	552.00	553.00	-1	5,613	-0.02%
2020/08/27	1	593.00	0	0.00	574.00	1	5,737	0.02%
2020/08/20	1	651.00	1	630.00	595.00	0	5,861	0.00%
2020/08/19	1	666.00	1	637.00	643.00	0	5,921	0.00%
2020/08/17	1	671.00	1	674.00	645.00	0	5,946	0.00%
2020/08/14	1	656.00	1	659.00	661.00	0	5,974	0.00%
2020/08/12	2	639.00	2	639.50	610.00	0	6,120	0.00%
2020/08/10	3	691.67	3	687.67	674.00	0	6,389	0.00%
2020/08/07	0	0.00	1	681.00	670.00	-1	6,344	-0.02%
2020/08/06	3	680.00	4	685.25	691.00	-1	6,358	-0.02%
2020/08/05	10	673.50	8	676.75	666.00	2	6,319	0.03%
2020/08/04	5	645.40	26	641.04	666.00	-21	6,270	-0.33%
2020/08/03	26	616.19	6	626.00	615.00	20	6,223	0.32%
2020/07/31	4	583.25	5	586.60	599.00	-1	6,138	-0.02%
2020/07/30	1	560.00	1	562.00	565.00	0	6,113	0.00%
2020/07/29	0	0.00	2	562.50	564.00	-2	6,227	-0.03%
2020/07/28	1	534.00	0	0.00	536.00	1	6,247	0.02%
2020/07/27	2	550.00	1	556.00	558.00	1	6,292	0.02%
2020/07/24	3	585.00	2	588.00	529.00	1	6,301	0.02%
2020/07/23	5	565.00	6	552.17	580.00	-1	6,296	-0.02%
2020/07/22	3	552.67	9	558.56	550.00	-6	6,317	-0.09%
2020/07/21	1	519.00	1	494.00	519.00	0	6,240	0.00%
2020/07/20	1	461.00	1	454.50	472.00	0	6,286	0.00%
2020/07/17	18	477.56	11	493.36	480.00	7	6,315	0.11%
2020/07/16	4	496.00	4	488.88	490.00	0	6,326	0.00%
2020/07/08	1	570.00	1	563.00	575.00	0	6,689	0.00%
2020/07/07	1	574.00	1	574.00	548.00	0	6,715	0.00%
2020/06/30	0	0.00	1	490.00	500.00	-1	6,958	-0.01%
2020/06/29	19	533.00	17	550.94	506.00	2	7,010	0.03%
2020/06/24	14	496.25	15	502.57	526.00	-1	6,807	-0.01%
2020/06/23	8	460.88	8	456.75	478.50	0	6,754	0.00%
2020/06/22	6	415.92	6	416.58	435.00	0	6,684	0.00%
2020/06/19	2	394.50	3	393.00	395.50	-1	6,643	-0.02%
2020/06/18	5	382.70	17	373.62	386.00	-12	6,601	-0.18%
2020/06/17	20	363.90	9	364.72	366.50	11	6,537	0.17%
2020/06/16	2	356.75	1	357.00	358.00	1	6,546	0.02%
2020/06/12	8	354.00	6.6	352.87	361.00	1.4	6,644	0.02%
2020/06/11	3	357.83	4	351.13	351.00	-1	6,711	-0.01%
2020/06/10	1	352.50	0	0.00	352.00	1	6,824	0.01%
2020/06/09	2	352.50	3	355.83	358.00	-1	6,974	-0.01%
2020/06/08	1	355.50	1	356.50	346.00	0	7,141	0.00%
2020/06/05	3	341.50	2	344.50	345.00	1	7,250	0.01%
2020/06/04	12	341.92	13	343.42	340.50	-1	7,364	-0.01%
2020/06/03	5	319.20	6	319.75	328.00	-1	7,305	-0.01%
2020/06/02	7	309.00	8	309.06	298.50	-1	7,202	-0.01%
2020/05/29	0	0.00	1	295.50	300.00	-1	7,461	-0.01%
2020/05/28	1	291.50	0	0.00	291.50	1	7,595	0.01%
2020/05/27	1	298.50	2	301.00	288.00	-1	7,635	-0.01%
2020/05/26	6	305.17	6	307.67	295.00	0	7,701	0.00%
2020/05/25	3	292.17	1	290.00	290.00	2	7,729	0.03%
2020/05/22	1	293.00	1	293.50	293.00	0	7,749	0.00%
2020/05/21	0	0.00	1	301.00	305.50	-1	7,745	-0.01%
2020/05/20	1	302.00	3	306.67	296.50	-2	7,750	-0.03%
2020/05/19	6	304.58	4	308.38	309.00	2	7,751	0.03%
2020/05/18	12	305.21	13	307.73	295.00	-1	7,643	-0.01%
2020/05/15	7	288.07	11	292.68	297.50	-4	7,530	-0.05%
2020/05/14	1	276.00	1	278.50	274.00	0	7,452	0.00%
2020/05/13	2	276.25	1	274.50	273.50	1	7,466	0.01%
2020/05/11	1	276.50	1	278.00	280.00	0	7,648	0.00%
2020/05/08	6	278.33	3	274.00	272.50	3	7,805	0.04%
2020/05/06	1	270.00	0	0.00	270.50	1	8,012	0.01%
2020/05/05	17	292.85	15	290.63	269.50	2	8,043	0.02%
2020/05/04	1	290.50	1	292.00	288.00	0	7,950	0.00%
2020/04/30	4	286.00	5	286.60	294.00	-1	7,926	-0.01%
2020/04/29	2	272.50	3	273.17	275.00	-1	7,882	-0.01%
2020/04/28	3	264.83	3	265.17	269.00	0	7,854	0.00%
2020/04/27	4	256.50	5	252.10	254.50	-1	7,848	-0.01%
2020/04/24	2	239.50	1	242.00	241.00	1	7,765	0.01%
2020/04/23	1	244.00	1	247.00	238.50	0	7,893	0.00%
2020/04/21	0	0.00	2	237.75	245.00	-2	8,057	-0.02%
2020/04/17	10	240.65	9	241.89	238.00	1	8,136	0.01%
2020/04/16	2	232.00	1	229.00	232.50	1	8,010	0.01%
2020/04/15	0	0.00	1	222.00	222.00	-1	7,868	-0.01%
2020/04/14	3	217.00	25	215.64	216.00	-22	7,833	-0.28%
2020/04/10	23	211.24	0	0.00	212.50	23	7,776	0.30%
2020/04/09	0	0.00	1	218.50	210.00	-1	7,866	-0.01%
2020/04/08	1	219.00	1	223.00	216.00	0	7,885	0.00%
2020/04/07	5	219.90	5	219.80	216.00	0	7,911	0.00%
2020/04/06	1	208.50	1	209.50	208.50	0	7,936	0.00%
2020/04/01	0	0.00	1	201.00	202.50	-1	8,068	-0.01%
2020/03/31	2	199.50	26	204.08	197.00	-24	8,023	-0.30%
2020/03/30	3	196.83	2	190.00	200.00	1	7,978	0.01%
2020/03/27	12	200.17	15	204.33	196.50	-3	7,952	-0.04%
2020/03/26	21	189.83	2	192.50	197.50	19	7,883	0.24%
2020/03/25	9	189.39	1	193.50	192.50	8	7,787	0.10%
2020/03/24	1	171.50	2	174.00	176.00	-1	7,729	-0.01%
2020/03/20	13	158.77	32	161.64	161.50	-19	7,766	-0.24%
2020/03/19	23	158.80	16	152.63	148.50	7	7,690	0.09%
2020/03/18	1	178.50	6	177.42	165.00	-5	7,666	-0.07%
2020/03/17	50	172.64	31	173.26	172.00	19	7,728	0.25%
2020/03/16	1	186.00	1	174.50	173.00	0	7,638	0.00%
2020/03/13	9	182.56	11	178.18	189.50	-2	7,729	-0.03%
2020/03/12	7	207.29	17	211.88	196.50	-10	7,678	-0.13%
2020/03/11	13	225.58	15	235.50	217.00	-2	7,746	-0.03%
2020/03/10	13	216.04	13	223.46	234.00	0	7,635	0.00%
2020/03/09	15	225.50	1	236.50	216.00	14	7,504	0.19%
2020/03/05	1	241.00	0	0.00	235.00	1	7,490	0.01%
2020/03/04	0	0.00	1	237.00	237.00	-1	7,378	-0.01%
2020/03/03	1	229.00	3	229.17	229.00	-2	7,224	-0.03%
2020/03/02	3	214.67	5	212.60	216.00	-2	7,109	-0.03%
2020/02/27	8	223.06	21	227.38	218.00	-13	7,137	-0.18%
2020/02/26	1	231.50	2	231.25	222.50	-1	7,108	-0.01%
2020/02/25	5	214.90	2	214.25	225.00	3	7,067	0.04%
2020/02/21	2	220.00	0	0.00	220.00	2	7,224	0.03%
2020/02/20	5	220.90	2	218.00	224.00	3	7,269	0.04%
2020/02/19	3	214.67	5	215.50	216.50	-2	7,370	-0.03%
2020/02/18	4	208.00	0	0.00	208.00	4	7,523	0.05%
2020/02/17	6	217.33	0	0.00	213.00	6	7,510	0.08%
2020/02/14	2	229.50	0	0.00	226.50	2	7,422	0.03%
2020/02/13	0	0.00	21	230.48	230.50	-21	7,499	-0.28%
2020/02/12	22	224.23	1	224.00	229.00	21	7,608	0.28%
2020/02/10	1	207.50	1	202.50	206.00	0	7,536	0.00%
2020/02/07	1	214.00	1	217.00	198.00	0	7,424	0.00%
2020/02/06	1	223.00	0	0.00	219.00	1	7,299	0.01%
2020/02/05	0	0.00	1	231.00	220.50	-1	7,258	-0.01%
2020/02/04	1	226.00	1	229.50	231.00	0	7,322	0.00%
2020/01/31	1	239.50	1	239.50	230.50	0	7,261	0.00%
2020/01/30	3	245.50	2	244.00	236.00	1	7,308	0.01%
2020/01/20	1	257.00	10	258.95	253.00	-9	7,303	-0.12%
2020/01/17	12	257.25	1	260.00	255.00	11	7,296	0.15%
2020/01/16	20	256.75	22	260.66	263.50	-2	7,239	-0.03%
2020/01/15	11	256.05	11	251.55	244.50	0	7,135	0.00%
2020/01/14	0	0.00	15	243.97	244.00	-15	7,017	-0.21%
2020/01/13	3	238.67	5	240.20	242.50	-2	7,008	-0.03%
2020/01/10	15	230.00	1	230.50	228.00	14	6,924	0.20%
2020/01/09	1	222.00	0	0.00	222.00	1	6,998	0.01%
2020/01/07	2	225.75	0	0.00	222.00	2	7,088	0.03%
2019/12/31	0	0.00	8	231.50	234.50	-8	7,413	-0.11%
2019/12/30	13	236.58	3	237.50	232.00	10	7,685	0.13%
2019/12/27	5	236.30	5	236.00	236.50	0	7,645	0.00%
2019/12/26	1	221.00	1	225.50	221.00	0	7,524	0.00%
2019/12/23	1	225.50	0	0.00	223.00	1	7,730	0.01%
2019/12/20	0	0.00	1	232.00	231.00	-1	7,791	-0.01%
2019/12/19	1	235.50	1	230.00	235.50	0	7,854	0.00%
2019/12/17	0	0.00	1	234.50	233.50	-1	8,122	-0.01%
2019/12/13	0	0.00	2	241.00	232.50	-2	8,380	-0.02%
2019/12/12	8	246.44	6	247.75	238.50	2	8,322	0.02%
2019/12/11	1	243.00	0	0.00	244.00	1	8,172	0.01%
2019/12/10	2	242.00	2	242.75	245.00	0	8,139	0.00%
2019/12/09	1	241.50	2	240.50	231.50	-1	7,999	-0.01%
2019/12/06	1	238.50	1	227.50	238.50	0	7,877	0.00%
2019/12/05	1	211.00	0	0.00	217.00	1	7,592	0.01%
2019/12/04	1	211.50	2	211.75	211.50	-1	7,566	-0.01%
2019/12/03	0	0.00	1	214.00	214.00	-1	7,524	-0.01%
2019/12/02	2	209.75	0	0.00	209.00	2	7,529	0.03%
2019/11/27	1	219.00	1	222.00	217.00	0	7,448	0.00%
2019/11/26	1	226.00	2	218.25	220.50	-1	7,509	-0.01%
2019/11/22	1	213.00	0	0.00	206.00	1	7,473	0.01%
2019/11/21	0	0.00	1	208.00	220.00	-1	7,488	-0.01%
2019/11/20	2	226.50	2	225.50	218.00	0	7,464	0.00%
2019/11/19	1	224.50	0	0.00	226.00	1	7,505	0.01%
2019/11/18	7	239.71	8	237.06	237.00	-1	7,470	-0.01%
2019/11/15	6	223.67	4	223.75	234.50	2	7,392	0.03%
2019/11/14	1	210.00	1	216.00	213.50	0	7,268	0.00%
2019/11/13	1	210.00	3	209.67	214.50	-2	7,263	-0.03%
2019/11/12	1	211.50	1	211.00	211.00	0	7,246	0.00%
2019/11/11	2	208.75	61	210.35	203.00	-59	7,191	-0.82%
2019/11/08	17	191.18	19	197.53	204.00	-2	7,056	-0.03%
2019/11/07	52	187.02	2	188.75	185.50	50	6,915	0.72%
2019/11/06	22	197.34	1	197.00	194.00	21	6,836	0.31%
2019/11/05	0	0.00	1	194.50	194.00	-1	6,782	-0.01%
2019/11/04	2	198.50	1	199.50	194.00	1	6,765	0.01%
2019/11/01	1	194.00	52	189.99	197.00	-51	6,758	-0.75%
2019/10/31	2	189.75	1	190.00	186.50	1	6,649	0.02%
2019/10/30	3	189.83	12	192.00	193.00	-9	6,609	-0.14%
2019/10/29	0	0.00	30	195.33	188.00	-30	6,563	-0.46%
2019/10/28	2	194.75	13	193.08	191.50	-11	6,496	-0.17%
2019/10/25	2	189.50	2	189.00	186.50	0	6,425	0.00%
2019/10/24	3	187.67	9	187.67	189.00	-6	6,417	-0.09%
2019/10/23	3	182.00	2	184.50	183.50	1	6,347	0.02%
2019/10/22	1	185.50	51	185.39	184.50	-50	6,410	-0.78%
2019/10/18	0	0.00	12	176.46	182.00	-12	6,368	-0.19%
2019/10/17	8	178.25	116	176.13	175.00	-108	6,337	-1.70%	大賣/鉅額交易
2019/10/16	1	173.00	1	177.50	172.00	0	6,208	0.00%
2019/10/15	0	0.00	1	177.50	175.00	-1	6,140	-0.02%
2019/10/14	5	179.10	6	178.75	180.00	-1	6,098	-0.02%
2019/10/09	8	177.56	7	176.00	171.50	1	5,985	0.02%
2019/10/08	2	173.00	2	173.25	173.50	0	5,831	0.00%
2019/10/07	6	171.92	10	171.80	170.50	-4	5,845	-0.07%
2019/10/04	11	164.68	12	169.71	171.00	-1	5,794	-0.02%
2019/10/03	1	156.50	1	153.50	155.50	0	5,496	0.00%
2019/10/02	20	153.50	0	0.00	155.00	20	5,435	0.37%
2019/10/01	20	149.75	0	0.00	153.00	20	5,377	0.37%
2019/09/27	4	157.75	5	159.30	159.50	-1	5,260	-0.02%
2019/09/25	2	158.25	1	157.50	158.50	1	5,119	0.02%
2019/09/24	4	160.50	3	161.67	158.50	1	5,041	0.02%
2019/09/23	3	163.67	1	163.50	164.00	2	5,025	0.04%
2019/09/20	28	157.32	31	157.47	164.00	-3	4,968	-0.06%
2019/09/19	7	148.79	7.1	147.45	151.00	-0.1	4,763	0.00%
2019/09/18	23	137.72	3	138.33	137.50	20	4,589	0.44%
2019/09/17	1	135.00	21	135.36	137.00	-20	4,743	-0.42%
2019/09/16	11	128.45	0	0.00	134.00	11	4,953	0.22%
2019/09/12	3	134.50	4	132.75	132.50	-1	5,000	-0.02%
2019/09/11	1	133.00	1	133.00	133.50	0	4,971	0.00%
2019/09/10	10	125.50	1	126.00	128.00	9	4,879	0.18%
2019/09/05	11	126.14	0	0.00	125.00	11	5,104	0.22%
2019/09/04	1	131.50	0	0.00	126.50	1	5,375	0.02%
2019/09/03	1	129.50	1	131.50	131.50	0	5,317	0.00%
2019/09/02	30	132.00	2	132.50	131.50	28	5,302	0.53%
2019/08/30	3	134.33	2	134.00	137.00	1	5,235	0.02%
2019/08/29	4	134.88	4.1	135.26	135.00	-0.1	5,186	0.00%
2019/08/28	2	131.50	3	131.17	131.00	-1	5,063	-0.02%
2019/08/27	1	135.50	1	135.50	132.50	0	5,017	0.00%
2019/08/26	13	126.00	0	0.00	132.00	13	4,956	0.26%
2019/08/23	1	130.50	1	131.00	130.00	0	4,876	0.00%
2019/08/22	161	121.79	9	122.06	128.00	152	4,881	3.11%	大買/鉅額交易
2019/08/21	5	116.50	104	116.09	118.00	-99	4,868	-2.03%	大賣/
2019/08/20	12	115.33	60	116.08	111.00	-48	4,836	-0.99%
2019/08/19	7	107.43	158	109.48	114.50	-151	4,728	-3.19%	大賣/鉅額交易
2019/08/16	1	106.00	3	104.17	104.50	-2	4,642	-0.04%
2019/08/15	7	100.70	4	100.55	102.00	3	4,582	0.07%
2019/08/14	1	105.00	0	0.00	102.00	1	4,549	0.02%
2019/08/13	0	0.00	1	110.00	105.00	-1	4,488	-0.02%
2019/08/12	1	105.50	1	104.00	110.00	0	4,406	0.00%
2019/08/08	1	100.00	0	0.00	100.00	1	4,352	0.02%
2019/08/06	3	98.20	3	99.23	99.80	0	4,359	0.00%
2019/08/05	1	103.50	1	103.50	101.00	0	4,347	0.00%
2019/08/02	1	99.10	1	100.00	101.00	0	4,301	0.00%
2019/08/01	0	0.00	1	101.50	101.50	-1	4,313	-0.02%
2019/07/31	2	101.00	1	100.50	101.00	1	4,306	0.02%
2019/07/30	0	0.00	2	100.00	100.00	-2	4,324	-0.05%
2019/07/29	1	107.00	1	106.50	103.00	0	4,344	0.00%
2019/07/26	1	103.00	1	103.00	104.50	0	4,403	0.00%
2019/07/25	1	104.00	1	105.00	102.00	0	4,366	0.00%
2019/07/24	55	98.66	5	99.78	102.00	50	4,322	1.16%
2019/07/23	3	95.60	5	97.00	96.90	-2	4,219	-0.05%
2019/07/22	7	94.30	9	94.96	96.20	-2	4,213	-0.05%
2019/07/19	46	91.93	2	91.60	93.00	44	4,243	1.04%
2019/07/18	1	89.60	1	89.50	89.60	0	4,238	0.00%
2019/07/16	51	88.98	4	88.00	88.00	47	4,387	1.07%
2019/07/15	50	89.53	0	0.00	90.50	50	4,483	1.12%
2019/07/12	102	91.54	0	0.00	90.00	102	4,472	2.28%	大買/鉅額交易
2019/07/11	11	95.36	0	0.00	94.00	11	4,413	0.25%
2019/07/10	2	98.50	11	97.44	98.20	-9	4,316	-0.21%
2019/07/09	0	0.00	1	96.00	96.00	-1	4,203	-0.02%
2019/07/08	1	94.10	0	0.00	94.00	1	4,195	0.02%
2019/07/02	6	95.57	1	95.60	96.80	5	4,283	0.12%
2019/06/28	0	0.00	1	94.10	92.60	-1	4,312	-0.02%
2019/06/27	6	95.70	11	98.09	95.90	-5	4,245	-0.12%
2019/06/26	7	97.24	6	96.93	96.30	1	4,182	0.02%
2019/06/25	15	97.27	5	94.90	94.90	10	4,072	0.25%
2019/06/24	24	97.08	23	97.68	97.50	1	4,005	0.02%
2019/06/21	7	95.07	17	95.49	96.10	-10	3,742	-0.27%
2019/06/20	1	90.70	1	90.20	90.00	0	3,481	0.00%
2019/06/19	0	0.00	40	86.98	86.30	-40	3,395	-1.18%
2019/06/17	42	86.43	0	0.00	86.20	42	3,379	1.24%
2019/06/14	13	91.52	14	91.76	86.50	-1	3,393	-0.03%
2019/06/13	2	90.55	1	90.90	90.60	1	3,287	0.03%
2019/06/12	23	88.36	23	89.13	91.90	0	3,252	0.00%
2019/06/11	0	0.00	103	85.83	85.00	-103	2,971	-3.47%	大賣/鉅額交易
2019/06/10	1	86.00	98	85.86	85.40	-97	2,941	-3.30%
2019/06/04	1	86.10	1	85.50	83.50	0	2,934	0.00%
2019/06/03	0	0.00	1	86.00	86.00	-1	2,935	-0.03%
2019/05/31	3	87.73	3	87.00	86.30	0	2,909	0.00%
2019/05/30	1	86.20	0	0.00	87.30	1	2,866	0.03%
2019/05/29	1	87.70	1	86.80	85.90	0	2,832	0.00%
2019/05/28	11	85.51	13	86.05	85.60	-2	2,734	-0.07%
2019/05/27	4	82.10	6	82.17	82.80	-2	2,662	-0.08%
2019/05/24	1	80.70	2	79.95	80.40	-1	2,665	-0.04%
2019/05/23	1	78.10	1	77.00	80.10	0	2,676	0.00%
2019/05/22	2	77.80	0	0.00	77.30	2	2,777	0.07%
2019/05/21	0	0.00	20	76.20	76.90	-20	2,846	-0.70%
2019/05/20	3	78.57	2	75.60	75.60	1	2,950	0.03%
2019/05/17	6	82.20	6	79.27	78.80	0	3,013	0.00%
2019/05/16	3	81.10	4	80.80	80.40	-1	3,008	-0.03%
2019/05/15	1	79.70	3	80.87	79.70	-2	3,005	-0.07%
2019/05/13	4	79.70	1	81.60	79.20	3	3,066	0.10%
2019/05/09	10	77.90	0	0.00	77.80	10	3,051	0.33%
2019/05/06	1	82.00	0	0.00	82.30	1	3,108	0.03%
2019/05/03	3	85.63	5	86.38	87.00	-2	3,049	-0.07%
2019/04/30	10	80.70	0	0.00	81.10	10	2,990	0.33%
2019/04/29	10	81.00	1	81.70	81.50	9	3,050	0.30%
2019/04/26	93	83.12	2	83.75	82.70	91	3,070	2.96%
2019/04/25	13	88.00	1	88.10	87.00	12	3,125	0.38%
2019/04/23	44	85.86	1	85.70	86.20	43	3,052	1.41%
2019/04/22	4	86.03	5	85.74	83.80	-1	3,005	-0.03%
2019/04/19	2	82.65	2	81.95	85.50	0	3,006	0.00%
2019/04/17	0	0.00	1	80.10	78.00	-1	2,926	-0.03%
2019/04/15	0	0.00	1	78.00	77.90	-1	2,951	-0.03%
2019/04/12	37	77.14	0	0.00	77.40	37	2,979	1.24%
2019/04/11	0	0.00	42	80.11	79.20	-42	2,978	-1.41%
2019/04/10	51	76.69	1	76.00	76.70	50	2,893	1.73%
2019/04/09	8	79.26	6	78.23	78.10	2	2,876	0.07%
2019/04/03	1	80.90	0	0.00	78.50	1	2,870	0.03%
2019/04/02	0	0.00	3	77.57	78.30	-3	2,853	-0.11%
2019/03/21	2	76.80	0	0.00	76.50	2	2,932	0.07%
2019/03/20	1	75.20	0	0.00	76.50	1	2,957	0.03%
2019/03/19	2	77.75	0	0.00	76.30	2	2,979	0.07%
2019/03/18	51	79.71	0	0.00	78.40	51	2,960	1.72%
2019/03/12	0	0.00	1	86.70	84.60	-1	2,973	-0.03%
2019/03/11	0	0.00	1	85.10	85.00	-1	2,988	-0.03%
2019/03/08	5	83.20	5	84.20	84.60	0	3,080	0.00%
2019/03/07	1	85.30	0	0.00	83.70	1	3,239	0.03%
2019/03/06	4	84.80	13	84.66	84.70	-9	3,316	-0.27%
2019/03/05	0	0.00	2	85.50	84.50	-2	3,364	-0.06%
2019/03/04	0	0.00	20	86.72	86.20	-20	3,362	-0.59%
2019/02/27	1	82.20	2	82.95	86.50	-1	3,368	-0.03%
2019/02/26	1	85.10	20	87.41	84.30	-19	3,334	-0.57%
2019/02/25	1	87.90	0	0.00	88.00	1	3,282	0.03%
2019/02/22	6	86.35	6	86.77	86.90	0	3,250	0.00%
2019/02/21	2	86.95	2	87.05	86.20	0	3,240	0.00%
2019/02/20	20	84.50	20	84.20	84.40	0	3,152	0.00%
2019/02/19	0	0.00	1	85.10	83.70	-1	3,141	-0.03%
2019/02/18	2	82.95	1	83.20	82.60	1	3,074	0.03%
2019/02/13	1	81.60	1	82.80	80.90	0	2,950	0.00%
2019/01/28	0	0.00	5	79.00	77.90	-5	2,962	-0.17%
2019/01/25	0	0.00	1	77.80	77.50	-1	2,955	-0.03%
2019/01/24	0	0.00	1	76.00	75.60	-1	2,942	-0.03%
2019/01/21	13	77.78	6	77.80	77.00	7	2,930	0.24%
2019/01/18	7	75.60	10	75.97	76.00	-3	2,878	-0.10%
2019/01/17	2	76.35	3	77.13	74.40	-1	2,848	-0.04%
2019/01/16	2	74.90	1	73.80	75.30	1	2,756	0.04%
2019/01/11	8	75.15	15	74.91	73.60	-7	2,652	-0.26%
2019/01/10	0	0.00	5	71.50	71.70	-5	2,545	-0.20%
2019/01/09	36	72.14	26	72.75	72.40	10	2,530	0.40%
2019/01/08	4	69.60	3	70.30	70.40	1	2,485	0.04%
2019/01/07	3	70.63	1	70.30	69.40	2	2,477	0.08%
2018/12/28	0	70.00	0	0.00	69.00	0	2,492	0.00%
2018/12/27	1	70.69	0	0.00	69.60	1	2,522	0.04%
2018/12/26	0	69.70	0	0.00	69.00	0	2,524	0.00%
2018/12/25	0	72.90	0	0.00	70.20	0	2,518	0.00%
2018/12/24	1	73.50	1	72.50	73.60	0	2,490	0.00%
2018/12/22	0	71.50	0	0.00	71.00	0	2,471	0.00%
2018/12/21	1	70.20	3	70.90	72.50	-2	2,484	-0.08%
2018/12/17	1	73.10	1	73.70	72.20	0	2,521	0.00%
2018/12/14	1	75.00	1	74.10	75.00	0	2,541	0.00%
2018/12/13	4	75.38	1	75.00	75.30	3	2,548	0.12%
2018/12/10	0	0.00	1	67.50	68.00	-1	2,555	-0.04%
2018/12/07	1	72.60	0	0.00	72.50	1	2,575	0.04%
2018/12/05	1	78.70	0	0.00	76.70	1	2,593	0.04%
2018/12/04	1	83.70	0	0.00	82.90	1	2,571	0.04%
2018/12/03	2	88.95	0	0.00	86.60	2	2,593	0.08%
2018/11/30	2	84.50	51	87.58	84.10	-49	2,521	-1.94%
2018/11/29	1	80.10	41	80.04	81.00	-40	2,413	-1.66%
2018/11/28	2	77.95	1	79.40	76.40	1	2,325	0.04%
2018/11/27	0	0.00	10	76.00	76.90	-10	2,276	-0.44%
2018/11/26	0	0.00	61	74.75	75.20	-61	2,280	-2.67%
2018/11/23	0	0.00	39	74.52	73.20	-39	2,264	-1.72%
2018/11/21	5	77.90	5	78.12	78.00	0	2,310	0.00%
2018/11/20	5	77.60	5	77.50	78.00	0	2,296	0.00%
2018/11/16	2	72.40	1	73.10	71.40	1	2,309	0.04%
2018/11/12	1	80.20	1	79.50	79.60	0	2,241	0.00%
2018/11/07	9	78.59	9	78.40	81.70	0	2,368	0.00%
2018/11/05	9	81.63	9	82.31	80.50	0	2,373	0.00%
2018/11/02	30	78.05	0	0.00	82.00	30	2,306	1.30%
2018/10/29	0	0.00	1	65.00	63.20	-1	2,255	-0.04%
2018/10/25	1	66.00	7	67.30	65.80	-6	2,275	-0.26%
2018/10/24	2	70.00	1	68.50	70.80	1	2,330	0.04%
2018/10/19	20	70.00	0	0.00	72.00	20	2,433	0.82%
2018/10/18	5	73.50	0	0.00	72.60	5	2,449	0.20%
2018/10/15	45	73.76	0	0.00	73.70	45	2,579	1.74%
2018/10/12	45	70.87	0	0.00	71.60	45	2,595	1.73%
2018/10/11	0	0.00	1	69.80	69.80	-1	2,603	-0.04%
2018/10/09	10	75.83	0	0.00	77.50	10	2,660	0.38%
2018/10/04	10	86.41	0	0.00	87.40	10	2,652	0.38%
2018/09/28	44	92.39	5	90.42	88.60	39	2,703	1.44%
2018/09/26	1	91.40	0	0.00	90.00	1	2,812	0.04%
2018/09/21	1	87.10	0	0.00	92.00	1	2,841	0.04%
2018/09/20	0	0.00	31	90.05	88.80	-31	2,752	-1.13%
2018/09/19	13	101.50	1	102.50	98.60	12	2,715	0.44%
2018/09/18	19	99.65	1	99.70	99.00	18	2,733	0.66%
2018/09/17	1	103.00	1	104.50	102.00	0	2,727	0.00%
2018/09/14	9	98.24	19	99.27	101.50	-10	2,733	-0.37%
2018/09/13	12	96.05	12	97.55	96.30	0	2,726	0.00%
2018/09/12	11	95.08	5	93.60	92.70	6	2,693	0.22%
2018/09/11	2	92.75	2	94.90	96.90	0	2,688	0.00%
2018/09/07	0	0.00	50	101.53	102.00	-50	2,648	-1.89%
2018/09/05	52	114.63	2	115.00	115.00	50	2,625	1.90%
2018/09/03	1	111.00	0	0.00	109.50	1	2,882	0.03%
2018/08/29	2	112.50	3	113.33	113.00	-1	3,125	-0.03%
2018/08/23	2	109.00	2	105.00	105.00	0	3,323	0.00%
2018/08/22	2	106.00	0	0.00	105.00	2	3,305	0.06%
2018/08/21	1	103.50	0	0.00	106.50	1	3,397	0.03%
2018/08/15	0	0.00	2	105.50	104.50	-2	3,578	-0.06%
2018/08/13	0	0.00	30	118.50	111.50	-30	3,565	-0.84%
2018/08/09	0	0.00	5	123.00	121.50	-5	3,640	-0.14%
2018/08/08	5	124.50	20	127.00	124.50	-15	3,688	-0.41%
2018/08/03	1	125.50	3	125.17	126.00	-2	3,819	-0.05%
2018/08/02	1	124.00	0	0.00	121.50	1	3,874	0.03%
2018/08/01	4	124.50	3	124.17	124.00	1	3,908	0.03%
2018/07/31	27	123.35	6	124.00	120.50	21	3,928	0.53%
2018/07/30	11	126.50	2	126.75	124.50	9	3,918	0.23%
2018/07/27	21	126.83	0	0.00	131.50	21	3,987	0.53%
2018/07/25	0	0.00	20	133.50	136.00	-20	4,353	-0.46%
2018/07/24	10	129.00	1	131.00	134.50	9	4,501	0.20%
2018/07/23	10	132.00	0	0.00	130.50	10	4,648	0.22%
2018/07/20	1	147.50	1	147.00	145.00	0	4,659	0.00%
2018/07/18	0	0.00	3	142.00	142.50	-3	4,721	-0.06%
2018/07/17	0	0.00	1	142.50	141.00	-1	4,745	-0.02%
2018/07/12	1	138.50	0	0.00	140.00	1	4,873	0.02%
2018/07/10	3	138.83	3	138.33	138.50	0	4,901	0.00%
2018/07/09	0	0.00	2	136.50	136.50	-2	5,030	-0.04%
2018/07/04	3	141.50	3	140.67	135.50	0	5,173	0.00%
2018/06/21	1	144.50	2	143.50	138.50	-1	5,261	-0.02%
2018/06/20	3	145.67	3	140.00	142.50	0	5,318	0.00%
2018/06/19	1	145.00	0	0.00	144.00	1	5,461	0.02%
2018/06/15	0	0.00	1	148.00	146.50	-1	5,652	-0.02%
2018/06/13	2	147.00	2	144.25	144.50	0	5,717	0.00%
2018/06/12	2	147.25	444	152.55	145.50	-442	5,791	-7.63%	大賣/鉅額交易
2018/06/11	6	156.83	3	156.83	151.00	3	5,695	0.05%
2018/06/08	456	164.91	4	161.13	165.00	452	5,627	8.03%	大買/鉅額交易
2018/06/07	1	149.00	2	148.50	150.00	-1	5,563	-0.02%
2018/06/06	10	144.60	3	146.00	144.50	7	5,687	0.12%
2018/06/05	3	142.17	6	145.08	142.50	-3	5,704	-0.05%
2018/06/04	1	141.50	2	139.75	137.50	-1	5,695	-0.02%
2018/06/01	1	137.50	2	135.25	136.00	-1	5,918	-0.02%
2018/05/31	0	0.00	1	140.50	133.00	-1	6,186	-0.02%
2018/05/29	6	146.42	4	148.13	141.00	2	6,475	0.03%
2018/05/28	5	144.00	10	148.20	146.00	-5	6,430	-0.08%
2018/05/25	2	141.75	5	140.60	139.00	-3	6,315	-0.05%
2018/05/24	4	138.63	3	138.33	137.00	1	6,304	0.02%
2018/05/23	4	137.38	5	136.90	138.00	-1	6,428	-0.02%
2018/05/22	0	0.00	70	137.84	135.00	-70	6,538	-1.07%
2018/05/21	0	0.00	10	136.00	136.00	-10	6,510	-0.15%
2018/05/17	2	137.00	72	136.45	135.50	-70	6,552	-1.07%
2018/05/15	1	137.00	1	137.50	131.00	0	6,567	0.00%
2018/05/14	11	128.14	1	133.50	135.00	10	6,578	0.15%
2018/05/11	0	0.00	5	135.00	130.00	-5	6,581	-0.08%
2018/05/10	12	140.67	2	140.75	134.00	10	6,595	0.15%
2018/05/07	5	132.50	0	0.00	131.50	5	6,661	0.08%
2018/05/04	20	129.75	0	0.00	132.00	20	6,805	0.29%
2018/05/03	11	138.41	1	149.00	130.50	10	6,959	0.14%
2018/05/02	42	139.92	2	140.50	144.50	40	6,846	0.58%
2018/04/30	20	136.70	1	137.00	137.00	19	6,749	0.28%
2018/04/27	2	131.25	4	132.38	136.50	-2	6,709	-0.03%
2018/04/26	0	0.00	1	124.50	124.50	-1	6,690	-0.01%
2018/04/25	2	121.25	1	120.00	122.50	1	6,835	0.01%
2018/04/24	10	123.00	0	0.00	123.00	10	6,950	0.14%
2018/04/23	1	131.00	0	0.00	127.50	1	6,918	0.01%
2018/04/20	1	132.50	3	129.67	130.00	-2	6,935	-0.03%
2018/04/19	2	127.50	5	128.00	127.50	-3	6,905	-0.04%
2018/04/18	16	124.94	2	128.50	125.50	14	6,852	0.20%
2018/04/17	1	127.50	0	0.00	127.50	1	6,781	0.01%
2018/04/16	21	136.33	1	136.00	132.00	20	6,777	0.30%
2018/04/13	3	134.17	4	133.25	134.00	-1	6,755	-0.01%
2018/04/12	14	126.93	33	125.56	129.00	-19	6,671	-0.28%
2018/04/11	30	119.83	0	0.00	120.50	30	6,644	0.45%
2018/04/10	0	0.00	2	115.00	119.50	-2	6,693	-0.03%
2018/03/30	1	127.00	1	133.00	119.50	0	6,641	0.00%
2018/03/29	0	0.00	10	133.00	131.00	-10	6,635	-0.15%
2018/03/28	2	138.25	6	136.42	132.00	-4	6,666	-0.06%
2018/03/26	2	133.25	2	133.25	132.50	0	6,979	0.00%
2018/03/23	0	0.00	30	128.83	130.00	-30	6,902	-0.43%
2018/03/22	20	141.58	8	146.69	134.50	12	6,847	0.18%
2018/03/21	34	146.72	3	142.33	147.50	31	6,684	0.46%
2018/03/16	2	138.50	3	137.67	133.50	-1	6,556	-0.02%
2018/03/15	3	132.67	3	132.83	135.00	0	6,571	0.00%
2018/03/14	2	132.75	3	132.33	133.50	-1	6,674	-0.01%
2018/03/13	2	131.75	1	132.00	130.00	1	6,572	0.02%
2018/03/12	7	134.07	8	133.44	130.50	-1	6,536	-0.02%
2018/03/09	3	129.83	1	130.00	128.50	2	6,352	0.03%
2018/03/08	2	136.00	5	134.10	130.00	-3	6,296	-0.05%
2018/03/07	8	139.25	6	139.58	133.00	2	6,167	0.03%
2018/03/06	7	131.86	11	132.59	136.50	-4	5,904	-0.07%
2018/03/05	7	126.57	8	128.44	124.50	-1	5,631	-0.02%
2018/03/02	3	120.83	3	121.00	119.00	0	5,377	0.00%
2018/02/27	1	117.50	1	117.00	115.50	0	5,330	0.00%
2018/02/26	2	120.50	2	118.25	118.00	0	5,297	0.00%
2018/02/23	5	121.60	3	122.67	115.50	2	5,265	0.04%
2018/02/22	7	116.71	6	117.33	118.00	1	5,175	0.02%
2018/02/21	1	109.00	1	108.00	111.00	0	5,049	0.00%
2018/02/12	1	99.50	2	98.55	101.00	-1	5,037	-0.02%
2018/02/08	3	98.27	5	96.78	99.50	-2	5,014	-0.04%
2018/02/07	2	102.25	3	101.50	96.90	-1	5,023	-0.02%
2018/02/06	2	100.75	0	0.00	98.60	2	5,031	0.04%
2018/02/02	2	120.00	2	117.50	117.50	0	5,123	0.00%
2018/02/01	2	119.50	1	121.00	115.00	1	5,125	0.02%
2018/01/31	1	115.00	1	116.50	118.00	0	5,121	0.00%
2018/01/29	4	126.75	6	124.83	129.00	-2	5,011	-0.04%
2018/01/26	4	122.13	3	123.00	120.50	1	4,916	0.02%
2018/01/25	2	118.50	2	116.50	119.00	0	4,766	0.00%
2018/01/24	2	111.00	0	0.00	108.50	2	4,788	0.04%
2018/01/23	1	108.50	2	114.00	107.50	-1	4,797	-0.02%
2018/01/22	5	111.10	3	111.33	112.00	2	4,779	0.04%
2018/01/19	3	106.00	2	106.25	105.00	1	4,851	0.02%
2018/01/18	7	99.93	7	101.71	102.00	0	4,789	0.00%
2018/01/17	2	96.30	2	97.00	95.90	0	4,926	0.00%
2018/01/16	4	99.25	6	98.37	98.00	-2	5,071	-0.04%
2018/01/15	2	96.40	1	97.00	95.40	1	5,141	0.02%
2018/01/09	1	98.00	0	0.00	95.80	1	5,897	0.02%
2018/01/08	3	102.33	4	98.80	97.60	-1	6,001	-0.02%
2018/01/05	0	0.00	1	101.00	99.20	-1	6,326	-0.02%
2018/01/04	4	96.93	2	99.65	100.50	2	6,377	0.03%
2018/01/03	0	0.00	1	92.00	91.50	-1	6,492	-0.02%
2018/01/02	1	91.00	0	0.00	90.60	1	6,673	0.01%