世芯-KY (3661)-統一-南京券商分點個股進出

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
2550
漲跌
▼75
漲幅
-2.86%
成交量
2,732張
產業
上市半導體類股
864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-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	2666.56	1	2600.02	2550.00	0	2,685	0.00%
2024/05/09	0.3	2621.27	0	2580.00	2625.00	0.3	2,666	0.01%
2024/05/08	0	0.00	0	2780.00	2770.00	0	2,582	0.00%
2024/05/07	1	2765.79	1	2745.18	2760.00	0	2,588	0.00%
2024/05/06	3.3	2875.31	2	2835.00	2835.00	1.3	2,552	0.05%
2024/05/03	5	3192.00	4	3249.86	3145.00	1	2,506	0.04%
2024/05/02	0	3175.00	0	0.00	3150.00	0	2,478	0.00%
2024/04/29	10.1	3184.61	13	3180.95	3125.00	-3	2,451	-0.12%
2024/04/26	6	3030.04	2	3000.00	3110.00	4	2,411	0.17%
2024/04/25	1	2869.65	1	2915.00	2830.00	0	2,409	0.00%
2024/04/24	3	2951.67	1	2955.11	2975.00	2	2,394	0.08%
2024/04/23	8	2868.74	7	2831.43	2860.00	1	2,391	0.04%
2024/04/22	0	2805.00	0	2780.00	2765.00	0	2,381	0.00%
2024/04/19	1	3050.00	0	0.00	2860.00	1	2,356	0.04%
2024/04/18	1	2910.00	1	3055.00	3035.00	0	2,318	0.00%
2024/04/17	0	0.00	1	2885.00	2900.00	-1	2,304	-0.04%
2024/04/16	8	2797.72	7.1	2900.83	2830.00	0.9	2,283	0.04%
2024/04/15	0	2796.05	1	2775.44	2755.00	-1	2,233	-0.05%
2024/04/12	0.1	2905.97	7	2890.00	2900.00	-6.9	2,215	-0.31%
2024/04/11	0.1	3008.33	3	2996.67	3015.00	-2.9	2,175	-0.14%
2024/04/10	3	3036.71	7	3052.14	3020.00	-4	2,163	-0.18%
2024/04/09	2.1	3008.67	14	3067.86	3020.00	-11.9	2,155	-0.55%
2024/04/08	3.1	3227.99	0	0.00	3150.00	3.1	2,145	0.15%
2024/04/03	0	3380.00	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	2	3350.00	1	3379.71	3400.00	1	2,134	0.05%
2024/04/01	0	3420.00	0	0.00	3420.00	0	2,132	0.00%
2024/03/29	0	0.00	0.1	3347.86	3340.00	-0.1	2,121	0.00%
2024/03/28	0	3185.00	5.1	3195.14	3165.00	-5.1	2,086	-0.24%
2024/03/27	6.1	3168.91	11	3163.45	3150.00	-4.9	2,073	-0.24%
2024/03/26	2.1	3399.99	0.1	3426.92	3340.00	2	2,030	0.10%
2024/03/25	1	3534.58	1.4	3608.36	3460.00	-0.4	2,019	-0.02%
2024/03/22	0	3432.50	0.1	3502.00	3450.00	-0.1	2,007	0.00%
2024/03/21	2.1	3409.79	25	3472.45	3395.00	-22.9	1,988	-1.15%
2024/03/20	13.1	3385.57	6	3400.23	3375.00	7.1	1,967	0.36%
2024/03/19	10.9	3375.90	2	3351.37	3305.00	8.8	1,940	0.46%
2024/03/18	0.1	3647.00	0	3680.00	3665.00	0	1,893	0.00%
2024/03/15	1.1	3735.11	4	3650.00	3605.00	-2.9	1,900	-0.15%
2024/03/14	0	3707.08	8.1	3731.32	3750.00	-8	1,871	-0.43%
2024/03/13	0.5	3469.37	9.3	3500.73	3410.00	-8.8	1,850	-0.48%
2024/03/12	2.7	3624.57	0	3705.00	3585.00	2.7	1,838	0.14%
2024/03/11	2.2	3724.91	0.1	3803.56	3750.00	2.1	1,831	0.12%
2024/03/08	1.1	3828.53	0	0.00	3825.00	1.1	1,844	0.06%
2024/03/07	2.1	3943.74	1	4125.00	3910.00	1.1	1,833	0.06%
2024/03/06	2	4050.11	0	0.00	4085.00	2	1,833	0.11%
2024/03/05	0	0.00	1	4260.00	4200.00	-1	1,955	-0.05%
2024/03/04	1	4505.00	0	0.00	4200.00	1	1,972	0.05%
2024/03/01	0	0.00	2	4287.50	4340.00	-2	1,981	-0.10%
2024/02/29	2	4122.50	2.1	4114.76	4140.00	-0.1	1,986	-0.01%
2024/02/27	2.1	3880.71	1	3895.00	3960.00	1.1	1,975	0.06%
2024/02/26	19	3960.27	0	0.00	3975.00	19	1,984	0.96%
2024/02/23	1	3999.12	0	0.00	3900.00	1	1,989	0.05%
2024/02/22	1	4050.28	6	4159.17	4015.00	-5	1,985	-0.25%
2024/02/21	1	4035.00	0	0.00	3990.00	1	1,969	0.05%
2024/02/20	1	4115.00	0	4140.00	4150.00	1	1,964	0.05%
2024/02/19	0	4065.00	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	0.1	4269.00	3	4187.46	4185.00	-2.9	2,007	-0.15%
2024/02/15	1	4340.00	1.2	4390.82	4430.00	-0.2	2,012	-0.01%
2024/02/05	0	0.00	0.5	4048.26	4105.00	-0.5	2,019	-0.02%
2024/02/02	2	3960.00	0.1	3957.90	3985.00	1.9	2,048	0.09%
2024/02/01	0	3935.00	0.1	3950.71	3960.00	-0.1	2,080	0.00%
2024/01/31	0	0.00	0.1	3878.00	3900.00	-0.1	2,090	0.00%
2024/01/30	0	0.00	5	3839.16	3835.00	-5	2,101	-0.24%
2024/01/29	14	3808.57	0.1	3849.00	3800.00	14	2,113	0.66%
2024/01/26	0	0.00	0.1	3823.33	3895.00	-0.1	2,155	0.00%
2024/01/25	0	0.00	0.2	3718.53	3720.00	-0.2	2,177	-0.01%
2024/01/24	1	3705.00	0	0.00	3680.00	1	2,195	0.05%
2024/01/22	0	0.00	0	3810.00	3815.00	0	2,257	0.00%
2024/01/19	3	3749.65	5	3756.00	3735.00	-2	2,271	-0.09%
2024/01/18	2	3675.00	4	3689.74	3690.00	-2	2,256	-0.09%
2024/01/17	0.1	3631.82	18.2	3602.36	3565.00	-18.1	2,269	-0.80%
2024/01/16	1	3719.41	0	0.00	3670.00	1	2,259	0.05%
2024/01/15	1.1	3761.60	4	3693.75	3700.00	-2.9	2,259	-0.13%
2024/01/12	0.1	3744.00	0	0.00	3735.00	0.1	2,266	0.00%
2024/01/11	0.2	3778.13	5	3744.00	3830.00	-4.8	2,294	-0.21%
2024/01/10	1	3580.00	1.1	3634.08	3650.00	-0.1	2,316	-0.01%
2024/01/09	3	3576.67	4	3551.25	3590.00	-1	2,332	-0.04%
2024/01/08	3	3446.67	5.1	3452.89	3455.00	-2.1	2,320	-0.09%
2024/01/05	2	3374.94	3	3388.33	3390.00	-1	2,328	-0.04%
2024/01/04	3.1	3409.51	2	3372.56	3365.00	1.1	2,350	0.05%
2024/01/03	1	3395.00	1.1	3442.27	3445.00	-0.1	2,373	0.00%
2024/01/02	8.1	3384.57	5.2	3387.22	3445.00	2.9	2,369	0.12%
2023/12/29	0	3260.00	2.1	3262.50	3275.00	-2.1	2,336	-0.09%
2023/12/28	0.1	3298.13	0	3300.00	3260.00	0.1	2,330	0.00%
2023/12/27	10.2	3339.16	4	3345.00	3305.00	6.2	2,328	0.27%
2023/12/26	5	3449.00	3	3423.33	3420.00	2	2,326	0.09%
2023/12/25	2	3400.00	0	0.00	3375.00	2	2,342	0.09%
2023/12/22	9	3342.78	4	3386.25	3370.00	5	2,370	0.21%
2023/12/21	4	3347.50	3	3325.00	3340.00	1	2,380	0.04%
2023/12/20	0	0.00	2	3365.00	3365.00	-2	2,400	-0.08%
2023/12/19	18.1	3331.39	9	3338.89	3310.00	9.1	2,425	0.38%
2023/12/18	3	3429.85	0	0.00	3360.00	3	2,438	0.12%
2023/12/15	0	3445.00	2	3545.00	3440.00	-2	2,448	-0.08%
2023/12/14	4	3519.98	0	0.00	3495.00	4	2,442	0.16%
2023/12/13	0	0.00	2	3592.50	3650.00	-2	2,416	-0.08%
2023/12/12	0.1	3515.00	4	3523.75	3520.00	-3.9	2,423	-0.16%
2023/12/11	1	3480.00	2.1	3456.63	3510.00	-1.1	2,427	-0.04%
2023/12/08	13	3414.62	3	3429.97	3335.00	10	2,445	0.41%
2023/12/07	6	3341.67	5	3316.00	3370.00	1	2,434	0.04%
2023/12/06	6	3301.67	9	3292.78	3290.00	-3	2,420	-0.12%
2023/12/05	13	3189.62	5	3212.00	3240.00	8	2,381	0.34%
2023/12/04	2	3137.50	2	3100.00	3110.00	0	2,347	0.00%
2023/12/01	4	3041.25	0	0.00	3080.00	4	2,332	0.17%
2023/11/30	4	3155.00	11	3135.00	3110.00	-7	2,308	-0.30%
2023/11/29	3	3083.33	0	0.00	3050.00	3	2,175	0.14%
2023/11/28	0	0.00	0	3110.00	3130.00	0	2,161	0.00%
2023/11/27	3	3089.96	0.1	3021.00	2950.00	2.9	2,148	0.13%
2023/11/24	3	3104.99	0.1	3062.50	3050.00	2.9	2,155	0.13%
2023/11/22	0	0.00	3	3180.00	3170.00	-3	2,163	-0.14%
2023/11/21	3	3151.67	0	0.00	3135.00	3	2,165	0.14%
2023/11/20	1	3235.00	0	0.00	3185.00	1	2,185	0.05%
2023/11/17	0	0.00	2.1	3166.18	3230.00	-2.1	2,231	-0.09%
2023/11/16	2	3089.80	0	0.00	3090.00	2	2,262	0.09%
2023/11/15	4.3	3149.74	2	3225.00	3105.00	2.3	2,250	0.10%
2023/11/14	1	3355.00	4	3335.11	3285.00	-3	2,245	-0.13%
2023/11/13	1.1	3235.92	1	3270.00	3235.00	0.1	2,266	0.00%
2023/11/10	2	3155.00	0	3270.00	3200.00	2	2,265	0.09%
2023/11/09	0	0.00	3	3031.65	3240.00	-3	2,261	-0.13%
2023/11/08	6	2985.83	7	3000.00	3045.00	-1	2,233	-0.04%
2023/11/07	0	0.00	4.1	2920.80	3000.00	-4.1	2,271	-0.18%
2023/11/06	1	2905.00	0	2924.09	2955.00	1	2,288	0.04%
2023/11/03	2	2739.85	2	2802.49	2855.00	0	2,290	0.00%
2023/11/02	3	2801.67	12	2783.35	2820.00	-9	2,282	-0.40%
2023/11/01	0	0.00	1	2700.00	2680.00	-1	2,266	-0.04%
2023/10/31	13.1	2692.50	4	2770.00	2625.00	9.1	2,275	0.40%
2023/10/30	8	2702.50	1.2	2714.60	2755.00	6.8	2,292	0.30%
2023/10/27	0	0.00	0	2600.00	2610.00	0	2,297	0.00%
2023/10/26	0	2510.00	0	0.00	2465.00	0	2,328	0.00%
2023/10/25	7	2635.71	0.1	2630.00	2620.00	7	2,324	0.30%
2023/10/24	1	2545.00	1.1	2554.92	2570.00	-0.1	2,313	0.00%
2023/10/19	0	0.00	0.1	2591.43	2600.00	-0.1	2,365	-0.01%
2023/10/18	0.3	2475.37	0	2520.00	2440.00	0.3	2,368	0.01%
2023/10/17	1	2635.02	0	0.00	2630.00	1	2,343	0.04%
2023/10/16	0.1	2745.00	0	0.00	2745.00	0.1	2,388	0.00%
2023/10/12	0.1	2825.00	0	0.00	2800.00	0.1	2,416	0.00%
2023/10/11	0	0.00	3	2850.51	2770.00	-3	2,412	-0.13%
2023/10/06	4	2732.50	1	2735.00	2775.00	3	2,444	0.12%
2023/10/05	4	2727.50	0	2750.00	2710.00	4	2,445	0.16%
2023/10/04	0	2675.00	0	2675.00	2690.00	0	2,475	0.00%
2023/10/02	0	0.00	0.3	2745.00	2730.00	-0.3	2,525	-0.01%
2023/09/28	0.3	2665.00	0	0.00	2690.00	0.3	2,544	0.01%
2023/09/25	0	0.00	0	2615.00	2625.00	0	2,633	0.00%
2023/09/22	3	2450.00	4.2	2360.54	2500.00	-1.2	2,628	-0.04%
2023/09/21	1.1	2357.54	0	2390.00	2360.00	1.1	2,625	0.04%
2023/09/20	2.2	2485.05	1	2480.00	2450.00	1.2	2,629	0.04%
2023/09/19	3	2700.00	3	2680.00	2605.00	0	2,646	0.00%
2023/09/15	0.1	2611.00	0	0.00	2645.00	0.1	2,696	0.00%
2023/09/14	0	2670.00	0	0.00	2655.00	0	2,707	0.00%
2023/09/13	0.2	2643.75	0	0.00	2620.00	0.2	2,709	0.01%
2023/09/12	3.1	2524.62	3	2515.00	2530.00	0.1	2,703	0.00%
2023/09/11	0	2395.16	1	2454.88	2400.00	-1	2,764	-0.04%
2023/09/08	1.1	2433.78	0	0.00	2410.00	1.1	2,784	0.04%
2023/09/07	0.2	2456.39	0	0.00	2450.00	0.2	2,856	0.01%
2023/09/05	0.1	2482.00	0	0.00	2475.00	0.1	2,976	0.00%
2023/09/04	1	2524.22	1	2445.00	2480.00	0	3,060	0.00%
2023/09/01	0	2458.97	0	2480.00	2445.00	0	3,100	0.00%
2023/08/31	0.2	2487.73	0	0.00	2470.00	0.2	3,158	0.01%
2023/08/30	3	2564.94	9	2570.00	2555.00	-6	3,172	-0.19%
2023/08/29	7	2462.47	3	2395.00	2490.00	4	3,198	0.13%
2023/08/28	0.1	2396.67	1	2435.00	2410.00	-0.9	3,216	-0.03%
2023/08/25	4.1	2434.71	1	2415.00	2430.00	3.1	3,232	0.10%
2023/08/24	0	0.00	1	2520.00	2495.00	-1	3,285	-0.03%
2023/08/23	7	2379.29	9.8	2386.43	2390.00	-2.8	3,351	-0.08%
2023/08/22	0	0.00	2	2355.00	2380.00	-2	3,396	-0.06%
2023/08/21	1	2165.00	0	2165.00	2165.00	1	3,491	0.03%
2023/08/18	4	1986.25	0	0.00	1970.00	4	3,537	0.11%
2023/08/17	3.8	1952.27	3	2004.99	1970.00	0.8	3,575	0.02%
2023/08/16	1	1900.00	1	1900.00	1905.00	0	3,578	0.00%
2023/08/15	3	1868.42	6	1895.00	1890.00	-3	3,662	-0.08%
2023/08/14	5	1817.00	2	1822.50	1815.00	3	3,667	0.08%
2023/08/11	1	1844.96	6	1811.67	1820.00	-5	3,707	-0.13%
2023/08/10	11	1946.82	22	1933.64	1865.00	-11	3,748	-0.29%
2023/08/09	0	0.00	0	2080.00	2070.00	0	3,748	0.00%
2023/08/08	0	2145.00	0	2140.71	2145.00	0	3,774	0.00%
2023/08/07	0	0.00	0	2040.00	2040.00	0	3,773	0.00%
2023/08/04	1	1879.99	1	1890.00	1855.00	0	3,877	0.00%
2023/08/02	1	1964.87	1	1979.26	1895.00	0	3,883	0.00%
2023/08/01	0.1	1971.47	1	1980.00	1960.00	-0.9	3,897	-0.02%
2023/07/31	2	2020.00	3	2020.00	1990.00	-1	3,887	-0.03%
2023/07/28	0	0.00	0	2130.00	2170.00	0	3,861	0.00%
2023/07/27	0	2150.00	0	0.00	2140.00	0	3,880	0.00%
2023/07/26	2	2215.00	0	0.00	2155.00	2	3,932	0.05%
2023/07/25	9	2282.22	11	2261.82	2210.00	-2	3,966	-0.05%
2023/07/24	6	2207.50	3	2225.00	2210.00	3	4,015	0.07%
2023/07/21	2	2180.00	0	0.00	2230.00	2	4,046	0.05%
2023/07/20	10	2130.00	2.6	2110.47	2150.00	7.4	4,086	0.18%
2023/07/19	2.1	2052.28	2	2113.10	2130.00	0	4,098	0.00%
2023/07/18	10.5	1976.34	1	2000.00	1975.00	9.5	4,130	0.23%
2023/07/17	2	1937.38	2	1972.50	1925.00	0	4,132	0.00%
2023/07/14	2	1965.00	1	1985.00	1980.00	1	4,158	0.02%
2023/07/13	1	1950.00	1	1975.64	1950.00	0	4,183	0.00%
2023/07/12	0	0.00	1	1894.90	1880.00	-1	4,143	-0.02%
2023/07/11	1.1	1859.32	0	0.00	1840.00	1.1	4,175	0.03%
2023/07/07	10	1877.00	0	0.00	1860.00	10	4,198	0.24%
2023/07/06	1	1874.95	1	1855.00	1880.00	0	4,261	0.00%
2023/07/05	3.4	1768.58	9	1780.99	1810.00	-5.6	4,279	-0.13%
2023/07/04	10.1	1900.46	0	0.00	1895.00	10.1	4,223	0.24%
2023/07/03	1	1835.00	0	1880.00	1890.00	1	4,217	0.02%
2023/06/30	1.1	1798.96	0	0.00	1795.00	1.1	4,216	0.03%
2023/06/29	0	0.00	9	1791.67	1805.00	-9	4,226	-0.21%
2023/06/28	2.1	1773.78	1	1795.00	1730.00	1.1	4,277	0.03%
2023/06/27	3.3	1785.19	7	1767.14	1750.00	-3.7	4,293	-0.09%
2023/06/26	1	1825.00	1	1810.00	1835.00	0	4,299	0.00%
2023/06/21	1.1	1785.24	9	1841.11	1810.00	-8	4,342	-0.18%
2023/06/19	1	1810.00	1	1840.00	1835.00	0	4,403	0.00%
2023/06/15	1	1805.00	4	1807.50	1800.00	-3	4,515	-0.07%
2023/06/13	3	1758.33	2	1754.73	1775.00	1	4,776	0.02%
2023/06/12	0	0.00	5	1629.00	1650.00	-5	4,817	-0.10%
2023/06/09	9	1610.00	7	1624.38	1585.00	2	4,856	0.04%
2023/06/08	5	1600.93	0	1570.00	1560.00	5	4,887	0.10%
2023/06/07	6.1	1611.32	6	1629.25	1670.00	0	4,866	0.00%
2023/06/06	1	1614.13	2	1582.50	1620.00	-1	4,900	-0.02%
2023/06/05	1	1630.00	0	0.00	1645.00	1	4,953	0.02%
2023/06/02	0	1650.00	0	0.00	1655.00	0	4,948	0.00%
2023/06/01	0	0.00	1	1689.90	1700.00	-1	4,959	-0.02%
2023/05/31	1	1664.99	1	1650.00	1655.00	0	5,027	0.00%
2023/05/30	1	1674.41	1	1684.90	1685.00	0	5,072	0.00%
2023/05/29	1	1556.86	6	1572.81	1660.00	-5	5,140	-0.10%
2023/05/26	1	1565.00	20	1556.25	1510.00	-19	5,143	-0.37%
2023/05/25	3	1600.00	2	1590.00	1560.00	1	5,181	0.02%
2023/05/24	2	1527.53	3	1553.33	1540.00	-1	5,127	-0.02%
2023/05/23	3	1586.67	4	1583.78	1580.00	-1	5,123	-0.02%
2023/05/22	11	1531.36	0	0.00	1525.00	11	5,086	0.22%
2023/05/19	22	1507.71	1	1470.46	1565.00	21	5,110	0.41%
2023/05/18	1	1465.00	5	1450.00	1440.00	-4	5,090	-0.08%
2023/05/17	1	1415.00	1	1430.00	1445.00	0	5,102	0.00%
2023/05/16	20	1409.50	3	1391.93	1410.00	17	5,157	0.33%
2023/05/15	0	0.00	0	1330.00	1350.00	0	5,138	0.00%
2023/05/12	3	1329.97	2	1322.50	1355.00	1	5,177	0.02%
2023/05/11	2	1320.00	2	1332.50	1305.00	0	5,183	0.00%
2023/05/10	4	1310.00	31.1	1299.74	1345.00	-27.1	5,249	-0.52%
2023/05/09	12	1274.17	2	1255.00	1275.00	10	5,173	0.19%
2023/05/08	2	1292.43	5	1285.00	1260.00	-3	5,186	-0.06%
2023/05/05	10	1255.00	5	1235.10	1260.00	5	5,200	0.10%
2023/05/04	0	1235.00	1	1260.00	1225.00	-1	5,260	-0.02%
2023/05/03	0	0.00	8	1249.96	1230.00	-8	5,280	-0.15%
2023/05/02	30	1235.00	5	1215.22	1260.00	25	5,289	0.47%
2023/04/28	1	1195.00	1	1235.00	1185.00	0	5,288	0.00%
2023/04/27	8.1	1198.88	8	1178.13	1215.00	0.1	5,255	0.00%
2023/04/26	1	1145.20	3	1160.01	1170.00	-2	5,203	-0.04%
2023/04/25	3	1164.89	16	1170.28	1135.00	-13	5,175	-0.25%
2023/04/24	25	1185.40	0	0.00	1210.00	25	5,117	0.49%
2023/04/21	2	1274.97	5	1258.79	1195.00	-3	5,136	-0.06%
2023/04/20	3	1320.00	3	1306.67	1315.00	0	5,067	0.00%
2023/04/19	4	1293.75	12	1284.58	1295.00	-8	5,100	-0.16%
2023/04/18	1	1300.19	14	1346.43	1280.00	-13	5,111	-0.25%
2023/04/17	4	1346.25	4.2	1349.96	1340.00	-0.2	5,140	0.00%
2023/04/14	16.2	1340.45	3	1321.67	1360.00	13.2	5,198	0.25%
2023/04/13	2	1315.00	22	1311.82	1290.00	-20	5,237	-0.38%
2023/04/12	4	1323.75	11	1326.82	1340.00	-7	5,269	-0.13%
2023/04/11	4	1338.69	50.1	1367.80	1345.00	-46	5,263	-0.87%
2023/04/10	1	1315.00	2	1290.04	1315.00	-1	5,250	-0.02%
2023/04/07	8	1242.50	1	1225.03	1250.00	7	5,237	0.13%
2023/04/06	2	1202.50	2	1212.50	1210.00	0	5,250	0.00%
2023/03/31	0	0.00	0	1250.00	1240.00	0	5,259	0.00%
2023/03/30	0	1200.00	0	0.00	1180.00	0	5,275	0.00%
2023/03/29	3	1201.67	4	1166.24	1210.00	-1	5,295	-0.02%
2023/03/28	2.1	1232.80	17	1229.12	1215.00	-14.9	5,317	-0.28%
2023/03/27	0	0.00	2	1255.00	1260.00	-2	5,307	-0.04%
2023/03/24	4	1273.75	20	1268.25	1255.00	-16	5,311	-0.30%
2023/03/23	0	1295.00	27	1300.93	1305.00	-27	5,301	-0.51%
2023/03/22	2	1305.00	3	1310.00	1305.00	-1	5,301	-0.02%
2023/03/21	5	1275.00	23	1251.52	1290.00	-18	5,287	-0.34%
2023/03/20	13	1220.77	20	1215.75	1245.00	-7	5,243	-0.13%
2023/03/17	9	1190.00	7	1192.80	1205.00	2	5,268	0.04%
2023/03/16	15	1072.33	13.2	1077.96	1125.00	1.8	5,121	0.04%
2023/03/15	63	1041.99	4.1	1027.58	1025.00	58.9	5,011	1.18%
2023/03/14	21.2	1010.64	31	1004.67	989.00	-9.8	4,940	-0.20%
2023/03/13	61	992.49	8	981.38	998.00	53	4,894	1.08%
2023/03/10	22	1015.64	70.3	1005.14	998.00	-48.3	4,852	-1.00%
2023/03/09	37.1	1030.81	20	1027.50	1030.00	17	4,901	0.35%
2023/03/08	40.3	1008.48	12	1008.92	1000.00	28.3	4,905	0.58%
2023/03/07	4	957.00	11	957.36	957.00	-7	4,835	-0.14%
2023/03/06	13	966.77	1	967.00	957.00	12	4,850	0.25%
2023/03/03	58	1010.43	53	997.87	968.00	5	4,851	0.10%
2023/03/02	50	1008.40	23	1017.61	1005.00	27	4,837	0.56%
2023/03/01	31	1006.00	12	991.69	1035.00	19	4,831	0.39%
2023/02/24	4	947.50	1	953.00	944.00	3	4,792	0.06%
2023/02/23	0	0.00	0.1	970.00	958.00	-0.1	4,752	0.00%
2023/02/22	0	909.40	13	904.00	900.00	-13	4,708	-0.28%
2023/02/17	0	0.00	3	954.00	929.00	-3	4,821	-0.06%
2023/02/16	5	956.80	1	946.00	961.00	4	4,823	0.08%
2023/02/14	0.1	922.50	12	930.00	912.00	-11.9	4,929	-0.24%
2023/02/13	0	0.00	10	989.00	959.00	-10	4,931	-0.20%
2023/02/10	10.1	981.43	10	972.50	978.00	0.1	5,033	0.00%
2023/02/09	25	1001.44	23	993.78	1005.00	2	5,114	0.04%
2023/02/08	59	998.93	31	979.84	998.00	28	5,177	0.54%
2023/02/07	9	942.44	15	937.60	949.00	-6	5,202	-0.12%
2023/02/06	2	922.00	24	915.00	933.00	-22	5,249	-0.42%
2023/02/03	37	942.86	17	931.00	943.00	20	5,340	0.38%
2023/02/02	25.1	929.00	5	919.19	926.00	20	5,386	0.37%
2023/02/01	7	868.86	2	880.50	888.00	5	5,530	0.09%
2023/01/30	0	0.00	2	887.00	864.00	-2	5,770	-0.03%
2023/01/13	1	837.00	1.6	847.05	837.00	-0.6	6,083	-0.01%
2023/01/12	2	835.00	0	0.00	839.00	2	6,223	0.03%
2023/01/11	1.1	825.44	1	829.00	833.00	0.1	6,322	0.00%
2023/01/10	7	852.57	5	858.00	851.00	2	6,424	0.03%
2023/01/09	6	856.67	5.1	860.13	854.00	0.9	6,533	0.01%
2023/01/06	12	846.33	14	858.00	837.00	-2	6,606	-0.03%
2023/01/05	13	862.08	28	882.25	857.00	-15	6,725	-0.22%
2023/01/04	38	866.29	40	861.63	879.00	-2	6,683	-0.03%
2023/01/03	28	849.32	5	816.40	855.00	23	6,597	0.35%
2022/12/30	1	788.00	1	783.00	788.00	0	6,665	0.00%
2022/12/29	2	746.56	2	753.00	769.00	0	6,707	0.00%
2022/12/28	2.1	739.60	2	747.00	750.00	0.1	6,816	0.00%
2022/12/27	1	780.00	1	781.00	780.00	0	6,789	0.00%
2022/12/26	2.1	784.15	1	783.00	781.00	1.1	6,824	0.02%
2022/12/23	1.1	805.91	1	803.00	803.00	0.1	6,882	0.00%
2022/12/21	5.1	822.73	5	814.40	809.00	0.1	6,998	0.00%
2022/12/20	20	869.35	6	838.00	823.00	14	7,025	0.20%
2022/12/19	1	857.00	1	864.00	885.00	0	7,004	0.00%
2022/12/16	0.2	868.50	0	0.00	876.00	0.2	7,108	0.00%
2022/12/15	2	894.50	9	901.78	885.00	-7	7,139	-0.10%
2022/12/14	5	906.40	5	892.40	911.00	0	7,108	0.00%
2022/12/13	7	890.43	4	882.25	865.00	3	7,085	0.04%
2022/12/12	1	888.00	9	900.33	879.00	-8	7,073	-0.11%
2022/12/09	9	915.89	19	909.68	915.00	-10	7,090	-0.14%
2022/12/08	14	874.14	3.2	861.75	878.00	10.8	7,048	0.15%
2022/12/07	10.2	873.11	7	872.86	858.00	3.2	7,064	0.05%
2022/12/06	4	908.25	3	906.67	894.00	1	7,035	0.01%
2022/12/05	5	917.60	2	914.50	909.00	3	7,096	0.04%
2022/12/02	3	906.33	8.1	907.26	913.00	-5.1	7,137	-0.07%
2022/12/01	12	924.17	9	930.44	895.00	3	7,173	0.04%
2022/11/30	7	929.29	9	923.11	927.00	-2	7,136	-0.03%
2022/11/29	6	897.17	3	892.33	902.00	3	7,167	0.04%
2022/11/28	3	900.67	0	0.00	890.00	3	7,272	0.04%
2022/11/25	6	893.50	10	903.40	883.00	-4	7,324	-0.05%
2022/11/24	16	909.06	14	902.21	916.00	2	7,308	0.03%
2022/11/23	6	880.33	10	884.20	879.00	-4	7,304	-0.05%
2022/11/22	5	866.80	8	881.88	862.00	-3	7,350	-0.04%
2022/11/21	7	890.00	5	901.00	890.00	2	7,340	0.03%
2022/11/18	5	883.20	5	883.60	875.00	0	7,386	0.00%
2022/11/17	6	872.17	10.7	871.23	882.00	-4.7	7,354	-0.06%
2022/11/16	8	860.50	5	853.20	860.00	3	7,333	0.04%
2022/11/15	4	836.75	13	838.23	843.00	-9	7,287	-0.12%
2022/11/14	0	0.00	2	834.00	830.00	-2	7,262	-0.03%
2022/11/11	9	844.78	4	842.31	823.00	5	7,296	0.07%
2022/11/10	0	0.00	4	784.00	800.00	-4	7,250	-0.06%
2022/11/09	5	789.40	6	789.83	790.00	-1	7,288	-0.01%
2022/11/08	10.1	782.89	23	806.57	778.00	-13	7,308	-0.18%
2022/11/07	19	777.95	16	780.38	797.00	3	7,285	0.04%
2022/11/04	10.1	713.22	7	719.00	725.00	3.1	7,232	0.04%
2022/11/03	13	677.46	2.2	700.17	701.00	10.8	7,157	0.15%
2022/11/02	3.1	672.42	7.1	673.10	678.00	-4	7,111	-0.06%
2022/11/01	7.1	665.92	11	671.55	676.00	-3.9	7,082	-0.06%
2022/10/31	16.3	646.66	4	641.75	649.00	12.3	7,045	0.17%
2022/10/28	12.1	628.55	12	622.50	626.00	0.1	7,066	0.00%
2022/10/27	11	604.55	9	595.33	619.00	2	6,921	0.03%
2022/10/26	12.1	582.10	3	571.67	583.00	9.1	6,816	0.13%
2022/10/25	1.1	599.64	1	604.00	580.00	0.1	6,773	0.00%
2022/10/24	2.1	636.86	9	620.44	597.00	-6.9	6,734	-0.10%
2022/10/21	2	634.00	100	649.04	620.00	-98	6,695	-1.46%
2022/10/20	0	0.00	48	654.40	673.00	-48	6,644	-0.72%
2022/10/19	43	692.26	1	694.00	692.00	42	6,524	0.64%
2022/10/18	11	664.18	13	666.62	671.00	-2	6,474	-0.03%
2022/10/17	3.1	665.82	2	660.00	691.00	1.1	6,434	0.02%
2022/10/14	7.1	698.73	3	708.00	670.00	4.1	6,389	0.06%
2022/10/13	2	721.50	7	709.43	681.00	-5	6,374	-0.08%
2022/10/12	0.1	746.00	14	749.57	746.00	-13.9	6,282	-0.22%
2022/10/07	26.1	890.15	22	895.68	919.00	4.1	6,508	0.06%
2022/10/06	6	903.50	4	881.00	908.00	2	6,492	0.03%
2022/10/05	8	901.00	2	917.00	838.00	6	6,489	0.09%
2022/10/04	8	889.13	3	882.33	901.00	5	6,459	0.08%
2022/10/03	7	847.71	2	856.50	857.00	5	6,468	0.08%
2022/09/30	4	831.50	4	830.75	867.00	0	6,491	0.00%
2022/09/29	3	846.67	2	847.00	823.00	1	6,492	0.02%
2022/09/28	1	839.00	3	817.33	810.00	-2	6,484	-0.03%
2022/09/26	21	907.57	1	904.00	866.00	20	6,498	0.31%
2022/09/23	15	918.47	38	898.34	914.00	-23	6,519	-0.35%
2022/09/22	0	0.00	1	932.00	950.00	-1	6,435	-0.02%
2022/09/21	1	903.00	0	0.00	900.00	1	6,399	0.02%
2022/09/20	1	917.00	0	0.00	909.00	1	6,415	0.02%
2022/09/19	0	0.00	5	909.80	900.00	-5	6,440	-0.08%
2022/09/16	0	0.00	3	908.00	908.00	-3	6,506	-0.05%
2022/09/15	6	964.83	3	993.33	944.00	3	6,519	0.05%
2022/09/14	1	945.00	1	928.38	953.00	0	6,562	0.00%
2022/09/13	0	0.00	3	967.00	939.00	-3	6,594	-0.05%
2022/09/12	9.5	949.84	6	936.17	959.00	3.5	6,609	0.05%
2022/09/08	10	885.30	5	878.80	896.00	5	6,588	0.08%
2022/09/07	14	854.50	6	846.33	846.00	8	6,569	0.12%
2022/09/06	7	853.29	9	869.11	846.00	-2	6,531	-0.03%
2022/09/05	8	876.00	8	906.88	870.00	0	6,550	0.00%
2022/09/02	8	919.75	5	880.60	925.00	3	6,473	0.05%
2022/09/01	4	858.50	0	0.00	855.00	4	6,366	0.06%
2022/08/31	3	866.00	5	870.60	857.00	-2	6,313	-0.03%
2022/08/30	12.5	869.45	14	867.07	866.00	-1.5	6,301	-0.02%
2022/08/29	17	849.53	10	839.10	873.00	7	6,231	0.11%
2022/08/26	5	828.00	22	861.91	828.00	-17	6,148	-0.28%
2022/08/25	38	841.29	38	830.47	841.00	0	6,117	0.00%
2022/08/24	21	793.48	26	788.85	793.00	-5	6,052	-0.08%
2022/08/23	30	769.00	5	778.00	780.00	25	6,024	0.41%
2022/08/19	9	805.56	34	811.12	795.00	-25	6,031	-0.41%
2022/08/18	27	788.26	2	803.00	804.00	25	6,027	0.41%
2022/08/17	6	769.50	100	772.48	770.00	-94	5,983	-1.57%
2022/08/16	30	775.43	43	780.81	786.00	-13	5,928	-0.22%
2022/08/15	20	761.20	10	742.20	770.00	10	5,844	0.17%
2022/08/12	8	712.63	8	688.00	721.00	0	5,748	0.00%
2022/08/11	11	659.18	2	668.00	667.00	9	5,632	0.16%
2022/08/10	1	620.00	6	621.17	618.00	-5	5,578	-0.09%
2022/08/09	2	613.00	8	617.75	636.00	-6	5,605	-0.11%
2022/08/08	0	0.00	10	628.00	628.00	-10	5,557	-0.18%
2022/08/05	1	642.00	1	639.00	641.00	0	5,553	0.00%
2022/08/04	1	656.00	1	663.00	638.00	0	5,548	0.00%
2022/08/03	5	662.00	5	671.00	678.00	0	5,441	0.00%
2022/08/02	5.1	649.04	5	653.00	669.00	0.1	5,410	0.00%
2022/08/01	2	674.00	4	698.00	658.00	-2	5,356	-0.04%
2022/07/29	59	704.02	61	700.72	706.00	-2	5,317	-0.04%
2022/07/28	7	676.86	6	691.50	676.00	1	5,253	0.02%
2022/07/27	5	679.20	0	0.00	681.00	5	5,192	0.10%
2022/07/26	2	665.00	2	665.00	665.00	0	5,183	0.00%
2022/07/25	55	663.13	50	664.32	677.00	5	5,188	0.10%
2022/07/22	9	685.44	20	689.10	678.00	-11	5,177	-0.21%
2022/07/21	17	687.41	8	675.50	691.00	9	5,119	0.18%
2022/07/20	36	668.92	10	675.70	661.00	26	5,057	0.51%
2022/07/19	50	640.30	71.1	640.84	636.00	-21.1	4,978	-0.42%
2022/07/18	8.1	647.62	2	649.00	655.00	6.1	4,954	0.12%
2022/07/15	46	584.57	47	575.23	600.00	-1	4,841	-0.02%
2022/07/14	74	570.12	14	578.00	585.00	60	4,718	1.27%
2022/07/12	1	595.00	1	604.00	568.00	0	4,518	0.00%
2022/07/11	2	611.00	1	619.00	609.00	1	4,440	0.02%
2022/07/08	1	664.00	0	0.00	637.00	1	4,397	0.02%
2022/07/07	0	0.00	1	649.00	654.00	-1	4,346	-0.02%
2022/07/06	0	0.00	16	617.00	608.00	-16	4,288	-0.37%
2022/07/05	5	650.00	4.3	685.15	633.00	0.7	4,218	0.02%
2022/07/04	6	662.00	4	650.00	663.00	2	4,105	0.05%
2022/07/01	16	699.25	17	680.88	639.00	-1	4,057	-0.02%
2022/06/30	8	696.38	5	703.60	694.00	3	3,952	0.08%
2022/06/29	13	723.23	0	0.00	731.00	13	3,905	0.33%
2022/06/28	1.3	725.16	3	735.33	721.00	-1.7	3,877	-0.04%
2022/06/27	5.1	752.73	14	751.07	754.00	-8.9	3,852	-0.23%
2022/06/24	2	707.50	1	699.00	713.00	1	3,822	0.03%
2022/06/23	3.1	687.35	4	680.00	691.00	-0.9	3,741	-0.02%
2022/06/22	5	692.00	5	689.80	667.00	0	3,694	0.00%
2022/06/20	3	718.67	3	721.33	708.00	0	3,558	0.00%
2022/06/17	3	744.00	2	750.00	736.00	1	3,558	0.03%
2022/06/16	1	764.00	0	0.00	764.00	1	3,514	0.03%
2022/06/15	10	812.00	0	0.00	789.00	10	3,508	0.29%
2022/06/14	0	0.00	10	803.00	803.00	-10	3,529	-0.28%
2022/06/13	22	816.45	0	0.00	819.00	22	3,571	0.62%
2022/06/09	1	836.00	2	848.50	835.00	-1	3,533	-0.03%
2022/06/08	2	880.00	3	888.67	864.00	-1	3,515	-0.03%
2022/06/07	2	882.00	0	0.00	878.00	2	3,508	0.06%
2022/06/06	9	884.44	10	866.30	868.00	-1	3,535	-0.03%
2022/06/02	21	917.95	47.1	906.93	878.00	-26.1	3,536	-0.74%
2022/06/01	6	944.33	14.1	928.23	924.00	-8.1	3,503	-0.23%
2022/05/31	5.2	934.76	3	927.00	935.00	2.2	3,482	0.06%
2022/05/30	23	919.65	0	0.00	927.00	23	3,485	0.66%
2022/05/27	10	851.50	5	853.00	853.00	5	3,434	0.15%
2022/05/26	17	870.12	23.1	841.64	828.00	-6.1	3,413	-0.18%
2022/05/25	5.1	901.64	13	896.46	893.00	-7.9	3,349	-0.23%
2022/05/24	3	925.33	9.1	912.81	902.00	-6.1	3,300	-0.19%
2022/05/23	12	979.75	12	954.00	943.00	0	3,259	0.00%
2022/05/20	2	956.50	3	965.67	950.00	-1	3,224	-0.03%
2022/05/19	0	0.00	1	921.00	962.00	-1	3,196	-0.03%
2022/05/18	2	950.00	3	962.00	949.00	-1	3,164	-0.03%
2022/05/17	4	946.75	2	944.00	949.00	2	3,136	0.06%
2022/05/16	9	929.00	17	921.94	898.00	-8	3,106	-0.26%
2022/05/13	36	924.94	2	943.00	911.00	34	3,084	1.10%
2022/05/12	0.1	965.00	0.2	934.00	938.00	0	3,035	0.00%
2022/05/11	1	920.00	1	914.00	922.00	0	2,968	0.00%
2022/05/10	2.2	872.93	2.2	860.76	906.00	0	2,999	0.00%
2022/05/09	1	869.00	1	865.00	866.00	0	2,981	0.00%
2022/05/06	0	906.00	0	872.00	870.00	0	2,966	0.00%
2022/05/05	4	960.50	5	964.20	945.00	-1	2,930	-0.03%
2022/05/04	6	941.16	8	941.25	922.00	-2	2,892	-0.07%
2022/05/03	9.2	929.33	15	915.80	948.00	-5.8	2,851	-0.20%
2022/04/29	16	889.56	7	886.43	886.00	9	2,788	0.32%
2022/04/28	3	833.00	2	849.00	862.00	1	2,746	0.04%
2022/04/27	2	801.50	1	795.00	849.00	1	2,701	0.04%
2022/04/26	2.2	823.05	2	802.50	801.00	0.2	2,658	0.01%
2022/04/25	2	826.00	4	805.25	821.00	-2	2,645	-0.08%
2022/04/22	2.1	874.68	2	870.00	859.00	0.1	2,602	0.00%
2022/04/19	2	971.50	1	952.00	960.00	1	2,531	0.04%
2022/04/18	0	0.00	0.1	937.00	941.00	-0.1	2,531	0.00%
2022/04/15	0.2	929.48	1	914.00	925.00	-0.8	2,511	-0.03%
2022/04/14	1	996.00	2	999.50	981.00	-1	2,482	-0.04%
2022/04/13	6	961.33	3	973.33	984.00	3	2,466	0.12%
2022/04/12	3.1	949.62	2	921.00	920.00	1.1	2,438	0.04%
2022/04/11	1	958.00	1	1015.00	954.00	0	2,399	0.00%
2022/04/08	0	1015.00	0.1	1015.00	1000.00	-0.1	2,378	-0.01%
2022/04/07	0.1	1075.00	1	1100.00	1060.00	-0.9	2,361	-0.04%
2022/03/30	1	1120.00	1	1125.00	1090.00	0	2,336	0.00%
2022/03/29	1	1120.00	2	1107.50	1095.00	-1	2,321	-0.04%
2022/03/28	1	1060.00	1	1065.00	1085.00	0	2,294	0.00%
2022/03/25	4	1068.75	5	1074.00	1065.00	-1	2,275	-0.04%
2022/03/24	1	1035.00	1	997.00	1035.00	0	2,237	0.00%
2022/03/23	1	1005.00	1	988.00	1005.00	0	2,234	0.00%
2022/03/22	2	966.00	3	971.67	970.00	-1	2,230	-0.04%
2022/03/21	3	941.99	2	939.50	948.00	1	2,200	0.05%
2022/03/18	30	944.56	45	925.80	920.00	-15	2,195	-0.68%
2022/03/17	22	983.59	7	987.86	986.00	15	2,142	0.70%
2022/03/16	3	894.67	2	895.00	908.00	1	2,064	0.05%
2022/03/15	5	998.39	4.1	974.13	972.00	0.9	1,938	0.04%
2022/03/14	1.1	1080.85	10	1080.00	1080.00	-8.9	1,917	-0.47%
2022/03/11	0.1	1050.00	0	0.00	1090.00	0.1	1,914	0.00%
2022/03/09	0	1005.00	0	0.00	983.00	0	1,869	0.00%
2022/03/08	6	1087.50	21	1075.24	1030.00	-15	1,839	-0.82%
2022/03/07	1	1100.04	40.3	1137.41	1100.00	-39.3	1,816	-2.16%
2022/03/04	9.1	1200.66	21	1202.86	1220.00	-11.9	1,837	-0.65%
2022/03/03	8.2	1194.29	12	1205.42	1190.00	-3.8	1,852	-0.21%
2022/03/02	18	1161.39	8	1155.00	1175.00	10	1,904	0.53%
2022/03/01	12	1116.25	3	1145.00	1140.00	9	1,875	0.48%
2022/02/25	39	1079.87	5	1065.00	1075.00	34	1,864	1.82%
2022/02/24	12	1075.00	17	1044.71	1055.00	-5	1,869	-0.27%
2022/02/23	11	1070.91	11	1086.82	1070.00	0	1,865	0.00%
2022/02/22	7.1	1078.48	7	1062.86	1070.00	0.1	1,864	0.00%
2022/02/21	0	0.00	12	1145.00	1125.00	-12	1,856	-0.65%
2022/02/18	3	1138.33	1.4	1155.57	1150.00	1.6	1,863	0.08%
2022/02/17	0	0.00	0.2	1145.00	1155.00	-0.2	1,862	-0.01%
2022/02/16	2	1155.00	0	1165.00	1165.00	2	1,847	0.11%
2022/02/15	2.7	1073.59	20	1079.00	1060.00	-17.3	1,830	-0.95%
2022/02/14	0	0.00	8.7	1090.76	1085.00	-8.7	1,818	-0.48%
2022/02/11	15.8	1125.16	16.1	1109.38	1160.00	-0.3	1,809	-0.02%
2022/02/10	14.3	1096.32	6.1	1090.93	1100.00	8.1	1,794	0.45%
2022/02/09	19.8	1012.48	17	1038.24	1075.00	2.8	1,728	0.16%
2022/02/08	12	972.00	5	974.06	980.00	7	1,711	0.41%
2022/02/07	0	0.00	30	922.73	950.00	-30	1,708	-1.76%
2022/01/26	24	936.16	0	0.00	935.00	24	1,712	1.40%
2022/01/25	0	0.00	8	912.38	899.00	-8	1,738	-0.46%
2022/01/24	11	911.36	7	917.29	911.00	4	1,750	0.23%
2022/01/21	16	933.81	34	942.03	921.00	-18	1,751	-1.03%
2022/01/20	104	953.20	0	0.00	976.00	104	1,753	5.93%	大買/鉅額交易
2022/01/19	0	0.00	16.5	938.33	928.00	-16.5	1,766	-0.94%
2022/01/18	7.5	980.72	19	977.79	968.00	-11.5	1,772	-0.65%
2022/01/17	35	939.60	0	0.00	943.00	35	1,784	1.96%
2022/01/14	34	922.06	6	911.67	916.00	28	1,823	1.54%
2022/01/13	0	0.00	30	921.17	930.00	-30	1,922	-1.56%
2022/01/12	47	938.38	20	928.85	925.00	27	1,948	1.39%
2022/01/11	8	912.63	6	910.50	898.00	2	1,992	0.10%
2022/01/06	0	0.00	0.1	967.00	944.00	-0.1	2,155	0.00%
2022/01/05	5.1	979.64	5	991.60	982.00	0.1	2,188	0.00%
2022/01/04	0	0.00	0	1010.00	979.00	0	2,201	0.00%
2022/01/03	0	0.00	1	1010.00	999.00	-1	2,268	-0.04%
2021/12/30	1	1007.17	18	1009.72	1020.00	-17	2,371	-0.72%
2021/12/29	1	994.00	1	1000.00	990.00	0	2,494	0.00%
2021/12/28	0	0.00	4.4	1006.36	994.00	-4.4	2,597	-0.17%
2021/12/27	4.4	1002.37	1	1005.00	1025.00	3.4	2,663	0.13%
2021/12/24	1	1050.00	2.5	1010.79	991.00	-1.5	2,724	-0.05%
2021/12/23	7.2	1026.51	1	1025.00	1020.00	6.2	2,774	0.22%
2021/12/22	14.3	1001.68	1	981.00	1010.00	13.3	2,801	0.48%
2021/12/21	10	981.30	1	971.00	981.00	9	2,812	0.32%
2021/12/17	2	970.00	3	974.67	961.00	-1	2,854	-0.04%
2021/12/16	33.1	992.43	2	979.50	955.00	31.1	2,901	1.07%
2021/12/15	4	967.50	4	957.50	984.00	0	2,903	0.00%
2021/12/14	3.1	951.31	3.8	949.84	929.00	-0.7	2,903	-0.02%
2021/12/13	0.8	1005.00	1	990.00	1015.00	-0.2	2,926	-0.01%
2021/12/09	1	996.00	1.1	1009.63	993.00	-0.1	2,978	0.00%
2021/12/08	0.1	1030.00	0.1	1015.00	991.00	-0.1	3,043	0.00%
2021/12/07	3.1	1030.23	3	1035.00	1005.00	0.1	3,111	0.00%
2021/12/06	0	0.00	1.4	1017.09	1005.00	-1.4	3,137	-0.04%
2021/12/03	2.4	1030.00	2.3	1024.62	1045.00	0.1	3,189	0.00%
2021/12/02	2.3	1021.79	2	1015.00	1015.00	0.3	3,249	0.01%
2021/12/01	1	997.00	1	1015.00	990.00	0	3,274	0.00%
2021/11/30	1	1045.00	2.2	1042.72	1020.00	-1.2	3,294	-0.03%
2021/11/29	5	982.80	4	976.25	1010.00	1	3,321	0.03%
2021/11/26	0	0.00	1	890.00	941.00	-1	3,349	-0.03%
2021/11/25	0.2	986.00	0	0.00	986.00	0.2	3,324	0.00%
2021/11/24	2	1102.50	3.1	1111.81	1095.00	-1.1	3,355	-0.03%
2021/11/23	2.1	1114.70	49.6	1114.26	1115.00	-47.4	3,362	-1.41%
2021/11/22	4.6	1166.20	5	1164.00	1145.00	-0.4	3,390	-0.01%
2021/11/18	9	1210.00	23.4	1185.94	1175.00	-14.4	3,506	-0.41%
2021/11/17	1.4	1192.21	20.2	1191.41	1190.00	-18.8	3,555	-0.53%
2021/11/16	10.2	1242.05	72.2	1216.26	1220.00	-62.1	3,566	-1.74%
2021/11/15	16.2	1259.35	26	1263.08	1235.00	-9.8	3,584	-0.27%
2021/11/12	34.7	1269.00	14	1263.21	1265.00	20.7	3,634	0.57%
2021/11/11	5.2	1223.60	22.6	1214.97	1220.00	-17.4	3,633	-0.48%
2021/11/10	18.7	1187.62	5	1183.00	1220.00	13.7	3,658	0.38%
2021/11/09	25	1230.49	10	1207.50	1190.00	15	3,675	0.41%
2021/11/08	3	1206.67	11	1198.20	1200.00	-8	3,687	-0.22%
2021/11/05	10	1217.23	1	1190.00	1235.00	9	3,721	0.24%
2021/11/04	2	1187.50	3.6	1191.03	1160.00	-1.6	3,708	-0.04%
2021/11/03	7.6	1144.33	12.5	1123.77	1205.00	-4.8	3,709	-0.13%
2021/11/02	2.5	1176.54	2.2	1140.08	1170.00	0.3	3,728	0.01%
2021/11/01	0	0.00	2	1115.00	1130.00	-2	3,695	-0.05%
2021/10/29	3.2	1005.92	1	1005.00	1030.00	2.2	3,677	0.06%
2021/10/28	0	0.00	23.5	1012.04	989.00	-23.5	3,670	-0.64%
2021/10/27	53.5	1035.29	2	1005.50	1050.00	51.5	3,667	1.40%
2021/10/26	5.6	993.72	23.2	991.65	986.00	-17.6	3,659	-0.48%
2021/10/25	1.6	989.42	24.1	991.56	978.00	-22.6	3,652	-0.62%
2021/10/22	23	988.96	75	978.55	996.00	-52	3,664	-1.42%
2021/10/21	35.1	945.46	23	984.77	983.00	12.1	3,652	0.33%
2021/10/20	9	919.78	7	912.57	915.00	2	3,558	0.06%
2021/10/19	30	935.03	32	924.25	920.00	-2	3,557	-0.06%
2021/10/18	38	913.08	24	906.50	932.00	14	3,555	0.39%
2021/10/15	14	902.71	12	909.42	888.00	2	3,563	0.06%
2021/10/14	33	881.94	30	876.90	890.00	3	3,512	0.09%
2021/10/13	4	898.25	19	891.11	888.00	-15	3,460	-0.43%
2021/10/12	22	911.14	25	916.20	888.00	-3	3,475	-0.09%
2021/10/08	36	937.25	18	931.17	938.00	18	3,541	0.51%
2021/10/07	45	925.37	9	919.00	929.00	36	3,495	1.03%
2021/10/06	28	882.00	11	871.55	877.00	17	3,432	0.50%
2021/10/05	15	810.26	5	812.80	867.00	10	3,351	0.30%
2021/10/04	18	843.66	18	822.06	801.00	0	3,263	0.00%
2021/10/01	16	906.19	40	886.50	890.00	-24	3,213	-0.75%
2021/09/30	36	888.86	2	857.00	928.00	34	3,169	1.07%
2021/09/29	47	853.13	54	870.02	844.00	-7	3,122	-0.22%
2021/09/28	2	891.51	3	894.33	899.00	-1	3,123	-0.03%
2021/09/27	3	894.34	3	897.33	902.00	0	3,126	0.00%
2021/09/24	7	891.71	5	891.80	895.00	2	3,142	0.06%
2021/09/23	7	882.29	12	886.25	898.00	-5	3,127	-0.16%
2021/09/22	14	852.71	7	849.43	857.00	7	3,101	0.23%
2021/09/16	2	832.50	1	838.00	840.00	1	3,134	0.03%
2021/09/15	1	799.00	0	0.00	827.00	1	3,161	0.03%
2021/09/14	6	809.66	1	798.00	800.00	5	3,257	0.15%
2021/09/13	21	801.71	21	802.86	802.00	0	3,276	0.00%
2021/09/10	2	814.00	3	784.02	819.00	-1	3,294	-0.03%
2021/09/09	11	763.36	1.8	771.02	745.00	9.2	3,339	0.27%
2021/09/08	31.5	787.85	31	800.19	781.00	0.5	3,350	0.01%
2021/09/07	28	780.71	0.2	793.37	764.00	27.8	3,389	0.82%
2021/09/06	0.2	762.58	7	750.43	752.00	-6.8	3,414	-0.20%
2021/09/03	6.4	724.58	7.5	727.15	720.00	-1.1	3,420	-0.03%
2021/09/02	11.3	749.18	38	731.08	730.00	-26.7	3,423	-0.78%
2021/09/01	14.6	724.75	1	710.00	737.00	13.6	3,437	0.40%
2021/08/31	57.7	696.84	22	697.68	699.00	35.7	3,378	1.06%
2021/08/30	5	678.00	0	0.00	673.00	5	3,370	0.15%
2021/08/27	0	0.00	26	642.85	666.00	-26	3,389	-0.77%
2021/08/26	4	668.00	54.3	657.32	652.00	-50.3	3,459	-1.45%
2021/08/25	45.3	676.89	10	678.00	689.00	35.3	3,496	1.01%
2021/08/24	10	657.90	0	0.00	654.00	10	3,629	0.28%
2021/08/23	3	638.33	0	637.00	644.00	3	3,643	0.08%
2021/08/20	36	567.47	0	0.00	586.00	36	3,671	0.98%
2021/08/19	1	555.00	1	565.00	553.00	0	3,709	0.00%
2021/08/18	7	560.29	5	557.60	576.00	2	3,761	0.05%
2021/08/17	1	573.00	1	577.00	573.00	0	3,830	0.00%
2021/08/16	0	0.00	3	568.33	569.00	-3	3,927	-0.08%
2021/08/13	2	602.50	2	605.50	594.00	0	3,963	0.00%
2021/08/12	1	602.00	1	582.00	602.00	0	3,981	0.00%
2021/08/11	2	581.06	3	578.33	575.00	-1	4,010	-0.02%
2021/08/10	3	572.00	2.1	573.56	574.00	0.9	4,043	0.02%
2021/08/09	1.1	577.86	2.1	578.95	575.00	-1	4,109	-0.02%
2021/08/06	2	581.98	5	596.00	571.00	-3	4,145	-0.07%
2021/08/05	1	609.00	5	613.00	608.00	-4	4,243	-0.09%
2021/08/04	2	620.50	3	625.67	620.00	-1	4,357	-0.02%
2021/08/03	0	625.60	0	632.00	622.00	0	4,419	0.00%
2021/08/02	0	623.00	2	618.50	620.00	-2	4,412	-0.04%
2021/07/30	11	673.45	48	644.85	633.00	-37	4,401	-0.84%
2021/07/29	6	669.00	2	651.00	665.00	4	4,385	0.09%
2021/07/28	28	641.82	55.1	625.11	645.00	-27.1	4,361	-0.62%
2021/07/27	44.1	703.23	3	695.67	680.00	41.1	4,317	0.95%
2021/07/26	1	690.00	0	0.00	683.00	1	4,281	0.02%
2021/07/23	6	683.67	27	671.15	677.00	-21	4,269	-0.49%
2021/07/22	1	693.19	4.1	703.89	698.00	-3.1	4,257	-0.07%
2021/07/21	31	686.61	2	671.50	672.00	29	4,206	0.69%
2021/07/20	0	0.00	2	652.50	647.00	-2	4,144	-0.05%
2021/07/19	60	683.87	0	0.00	676.00	60	4,143	1.45%
2021/07/16	5.1	684.03	3	688.33	688.00	2.1	4,116	0.05%
2021/07/15	4	662.75	6	657.83	688.00	-2	4,051	-0.05%
2021/07/14	2	634.50	2	633.01	626.00	0	3,993	0.00%
2021/07/13	4	630.25	4.8	641.37	621.00	-0.8	4,038	-0.02%
2021/07/12	3.1	645.78	1.1	641.18	644.00	2	4,124	0.05%
2021/07/09	4	624.50	4	619.25	630.00	0	4,321	0.00%
2021/07/08	0.7	626.00	0	0.00	632.00	0.7	4,316	0.02%
2021/07/07	2	618.00	31	621.29	612.00	-29	4,296	-0.67%
2021/07/05	1.1	656.73	0	0.00	642.00	1.1	4,244	0.03%
2021/07/02	7	627.43	6	621.00	629.00	1	4,226	0.02%
2021/07/01	9	622.78	5	619.60	613.00	4	4,207	0.10%
2021/06/30	1	619.00	8.7	612.73	611.00	-7.7	4,179	-0.18%
2021/06/29	6.7	634.44	3	623.33	617.00	3.7	4,188	0.09%
2021/06/28	7	624.00	1	646.71	623.00	6	4,188	0.14%
2021/06/25	27	647.82	3.1	648.60	639.00	23.9	4,166	0.57%
2021/06/24	1	638.00	2.8	639.37	638.00	-1.8	4,145	-0.04%
2021/06/23	133.9	625.87	6	623.84	635.00	127.9	4,118	3.10%	大買/鉅額交易
2021/06/22	4	592.74	3	595.00	586.00	1	4,021	0.03%
2021/06/21	8	592.38	24	585.63	581.00	-16	3,998	-0.40%
2021/06/18	5	581.20	8.1	573.79	588.00	-3.1	3,942	-0.08%
2021/06/17	12	559.42	11	547.18	562.00	1	3,851	0.03%
2021/06/16	28	568.07	6	571.50	550.00	22	3,827	0.57%
2021/06/15	22	538.64	3.1	556.06	578.00	18.9	3,777	0.50%
2021/06/11	7	527.43	7	535.29	526.00	0	3,790	0.00%
2021/06/10	1	533.00	1	537.00	538.00	0	3,766	0.00%
2021/06/09	8.1	545.94	4	551.00	526.00	4.1	3,747	0.11%
2021/06/08	1	569.00	1	566.00	566.00	0	3,736	0.00%
2021/06/07	2	572.00	2	581.50	568.00	0	3,789	0.00%
2021/06/04	2	562.50	1	572.00	573.00	1	3,767	0.03%
2021/06/03	3	570.67	2	562.00	567.00	1	3,762	0.03%
2021/06/02	1	575.00	0	0.00	558.00	1	3,728	0.03%
2021/06/01	2	596.75	10.2	599.26	570.00	-8.2	3,673	-0.22%
2021/05/31	8.2	565.78	6	566.17	583.00	2.2	3,514	0.06%
2021/05/28	5	522.60	2	518.50	530.00	3	3,455	0.09%
2021/05/27	0	0.00	2	497.25	499.00	-2	3,407	-0.06%
2021/05/26	11	499.64	9.3	506.30	490.00	1.7	3,376	0.05%
2021/05/25	6	504.35	6	501.92	509.00	0	3,318	0.00%
2021/05/24	2.4	483.38	2	484.50	480.00	0.4	3,214	0.01%
2021/05/21	1	442.50	0	0.00	454.50	1	3,124	0.03%
2021/05/20	1	430.50	1	413.50	413.50	0	3,087	0.00%
2021/05/19	4	438.00	5.3	441.37	440.00	-1.3	3,114	-0.04%
2021/05/18	1	428.00	0	0.00	454.50	1	3,177	0.03%
2021/05/17	0.3	453.00	0	0.00	416.00	0.3	3,140	0.01%
2021/05/14	0	0.00	1	465.00	448.50	-1	3,092	-0.03%
2021/05/13	2	479.00	13.1	496.70	453.50	-11.1	3,071	-0.36%
2021/05/12	11.1	481.64	1	463.00	482.50	10.1	2,968	0.34%
2021/05/11	4	447.54	0	0.00	439.00	4	2,908	0.14%
2021/05/10	0	0.00	1	433.00	433.00	-1	2,898	-0.03%
2021/05/07	0	0.00	1	399.50	399.50	-1	2,952	-0.03%
2021/05/05	0	0.00	3	405.67	403.50	-3	3,013	-0.10%
2021/05/04	1	420.00	1	408.00	420.00	0	3,077	0.00%
2021/04/29	0	0.00	2	501.50	497.00	-2	3,077	-0.06%
2021/04/28	0	0.00	2	502.50	506.00	-2	3,088	-0.06%
2021/04/27	2	439.00	1	435.00	460.00	1	3,082	0.03%
2021/04/26	2	424.75	3	420.00	418.50	-1	3,077	-0.03%
2021/04/23	1	420.00	0	0.00	410.00	1	3,092	0.03%
2021/04/20	3	507.33	2	500.00	501.00	1	3,111	0.03%
2021/04/19	2	503.50	0	0.00	487.00	2	3,079	0.06%
2021/04/16	1	551.00	2	545.50	520.00	-1	3,068	-0.03%
2021/04/15	3	535.66	2	534.00	534.00	1	3,045	0.03%
2021/04/07	2	911.00	5.3	920.53	920.00	-3.3	3,455	-0.09%
2021/04/06	1.3	934.00	0	0.00	910.00	1.3	3,460	0.04%
2021/04/01	3	910.00	3	915.00	916.00	0	3,466	0.00%
2021/03/31	5	902.20	6	911.17	900.00	-1	3,464	-0.03%
2021/03/30	5	902.40	4	917.50	895.00	1	3,456	0.03%
2021/03/29	12	911.75	2.3	931.38	903.00	9.7	3,477	0.28%
2021/03/26	2.3	939.23	7	926.14	933.00	-4.7	3,506	-0.13%
2021/03/25	7	893.00	0	0.00	895.00	7	3,541	0.20%
2021/03/24	0	0.00	1	880.00	875.00	-1	3,588	-0.03%
2021/03/23	0	0.00	2	871.00	879.00	-2	3,623	-0.06%
2021/03/22	1	918.00	0.2	896.00	891.00	0.8	3,703	0.02%
2021/03/19	0	0.00	6	928.00	932.00	-6	3,715	-0.16%
2021/03/18	6	953.50	19	955.74	950.00	-13	3,725	-0.35%
2021/03/17	54.2	959.99	57	962.91	948.00	-2.8	3,736	-0.07%
2021/03/16	16	930.31	27	924.56	914.00	-11	3,670	-0.30%
2021/03/15	21	931.76	11	937.18	936.00	10	3,691	0.27%
2021/03/12	40	935.53	40.1	933.09	921.00	-0.1	3,717	0.00%
2021/03/11	22.1	896.04	11	873.27	913.00	11.1	3,704	0.30%
2021/03/10	12	842.00	12	834.58	830.00	0	3,704	0.00%
2021/03/09	5	830.20	7	838.71	845.00	-2	3,741	-0.05%
2021/03/08	14	861.86	12	870.92	830.00	2	3,762	0.05%
2021/03/05	2	831.00	2	829.50	830.00	0	3,769	0.00%
2021/03/04	19	839.37	17	846.00	833.00	2	3,846	0.05%
2021/03/03	18	866.78	30	850.63	848.00	-12	3,865	-0.31%
2021/03/02	33	902.79	13	907.46	877.00	20	3,894	0.51%
2021/02/26	13	882.77	13	892.69	885.00	0	3,930	0.00%
2021/02/25	3	892.67	16	906.75	911.00	-13	3,986	-0.33%
2021/02/24	17	905.18	2	912.04	881.00	15	4,129	0.36%
2021/02/23	3	901.33	0	921.00	925.00	3	4,212	0.07%
2021/02/22	1	922.00	2	934.50	920.00	-1	4,241	-0.02%
2021/02/19	6	965.83	20	955.50	915.00	-14	4,253	-0.33%
2021/02/18	13	970.59	9	942.22	974.00	4	4,309	0.09%
2021/02/17	15	886.00	1	857.24	886.00	14	4,245	0.33%
2021/02/05	0	799.00	0	0.00	806.00	0	4,245	0.00%
2021/02/04	3	805.33	0	0.00	785.00	3	4,287	0.07%
2021/02/03	1	810.00	3	830.33	818.00	-2	4,383	-0.05%
2021/02/02	2	826.00	4	847.50	826.00	-2	4,551	-0.04%
2021/02/01	6	827.67	10	797.20	836.00	-4	4,740	-0.08%
2021/01/29	1	825.00	45.3	827.27	825.00	-44.3	4,906	-0.90%
2021/01/28	0.3	860.00	3	853.03	863.00	-2.8	5,020	-0.05%
2021/01/27	2	845.00	17	835.65	840.00	-15	5,064	-0.30%
2021/01/26	0	905.00	1	879.00	826.00	-1	5,144	-0.02%
2021/01/25	0	0.00	1	895.00	895.00	-1	5,209	-0.02%
2021/01/22	3	890.00	3	920.00	915.00	0	5,257	0.00%
2021/01/21	1	860.00	3	893.00	895.00	-2	5,351	-0.04%
2021/01/20	2	825.00	10	837.50	821.00	-8	5,426	-0.15%
2021/01/19	5	833.00	0	0.00	847.00	5	5,538	0.09%
2021/01/18	29	818.62	2	802.50	809.00	27	5,640	0.48%
2021/01/15	32	789.31	0	0.00	795.00	32	5,700	0.56%
2021/01/13	5	790.00	0	0.00	775.00	5	5,860	0.09%
2021/01/12	0	0.00	1	793.00	773.00	-1	5,941	-0.02%
2021/01/11	7	823.43	7.2	813.23	828.00	-0.2	6,022	0.00%
2021/01/07	1	750.00	2	744.00	798.00	-1	6,050	-0.02%
2021/01/06	2.7	745.59	3	750.00	730.00	-0.3	6,015	-0.01%
2021/01/05	3.4	683.23	11	710.27	726.00	-7.6	5,979	-0.13%
2021/01/04	22	673.15	10	665.60	683.00	12	5,897	0.20%
2020/12/31	2	627.50	1.1	627.24	621.00	0.9	5,860	0.01%
2020/12/30	0	0.00	0.1	618.00	617.00	-0.1	5,945	0.00%
2020/12/25	1	623.00	2	618.50	609.00	-1	6,272	-0.02%
2020/12/23	3	600.33	2	607.00	606.00	1	6,638	0.02%
2020/12/22	2	634.00	0	0.00	606.00	2	6,803	0.03%
2020/12/21	2	645.00	1	628.00	642.00	1	6,861	0.01%
2020/12/18	0.2	627.00	0	0.00	630.00	0.2	6,978	0.00%
2020/12/17	1	614.00	1	606.00	613.00	0	6,997	0.00%
2020/12/16	2	634.00	2	603.00	616.00	0	7,021	0.00%
2020/12/11	0	0.00	2	619.50	598.00	-2	7,456	-0.03%
2020/12/09	1	620.00	0	0.00	620.00	1	7,731	0.01%
2020/12/08	2	618.00	2	603.00	617.00	0	7,853	0.00%
2020/12/07	1	609.00	0	0.00	610.00	1	8,039	0.01%
2020/12/04	3	609.33	18	622.83	604.00	-15	8,276	-0.18%
2020/12/03	2	632.00	3	629.00	634.00	-1	8,432	-0.01%
2020/12/02	0	0.00	1	628.00	627.00	-1	8,482	-0.01%
2020/12/01	20	659.45	21	648.76	645.00	-1	8,523	-0.01%
2020/11/30	6	655.33	1.1	669.64	668.00	4.9	8,567	0.06%
2020/11/27	5	639.00	7	629.00	635.00	-2	8,538	-0.02%
2020/11/26	3	645.00	1	637.00	635.00	2	8,591	0.02%
2020/11/25	2.1	642.86	12	652.67	630.00	-9.9	8,586	-0.12%
2020/11/24	13	668.54	33	662.70	652.00	-20	8,583	-0.23%
2020/11/23	22	650.91	12	664.58	662.00	10	8,548	0.12%
2020/11/20	37	623.27	2	616.50	631.00	35	8,421	0.42%
2020/11/19	0	0.00	1	599.00	604.00	-1	8,344	-0.01%
2020/11/18	1	617.00	2	618.00	613.00	-1	8,356	-0.01%
2020/11/17	3	613.00	2	618.00	603.00	1	8,337	0.01%
2020/11/16	0	0.00	2	591.50	588.00	-2	8,274	-0.02%
2020/11/13	3	578.67	6	580.00	573.00	-3	8,258	-0.04%
2020/11/12	10	598.80	9	598.44	572.00	1	8,262	0.01%
2020/11/11	10	593.90	35	582.34	588.00	-25	8,224	-0.30%
2020/11/10	50	592.58	29	604.62	584.00	21	8,162	0.26%
2020/11/09	13	597.92	21	622.48	595.00	-8	8,022	-0.10%
2020/11/06	22	576.73	20	571.60	580.00	2	7,850	0.03%
2020/11/05	16	526.03	1	499.00	528.00	15	7,695	0.19%
2020/11/04	2	481.25	1	476.00	481.00	1	7,628	0.01%
2020/11/03	2	475.00	1	477.00	480.50	1	7,586	0.01%
2020/11/02	1	462.00	1	462.00	460.00	0	7,570	0.00%
2020/10/30	1	496.50	0	0.00	484.50	1	7,546	0.01%
2020/10/29	1	486.00	1	489.00	500.00	0	7,645	0.00%
2020/10/28	0	0.00	1	495.00	490.00	-1	7,682	-0.01%
2020/10/26	3	511.50	7	505.00	491.50	-4	7,621	-0.05%
2020/10/21	9	523.11	4	515.00	523.00	5	7,617	0.07%
2020/10/20	5	495.40	4	494.50	507.00	1	7,622	0.01%
2020/10/19	4	491.50	3	496.67	490.00	1	7,648	0.01%
2020/10/16	0	0.00	6	505.75	500.00	-6	7,678	-0.08%
2020/10/15	7	541.43	2	539.00	548.00	5	7,642	0.07%
2020/10/14	1	531.00	3	533.33	535.00	-2	7,634	-0.03%
2020/10/13	2	536.50	0	0.00	540.00	2	7,653	0.03%
2020/10/12	2	519.00	20	514.00	518.00	-18	7,668	-0.23%
2020/10/08	3	521.33	2	516.00	515.00	1	7,653	0.01%
2020/10/06	0	0.00	2	489.25	490.50	-2	7,494	-0.03%
2020/10/05	2	488.50	9	484.28	474.00	-7	7,408	-0.09%
2020/09/30	16	472.00	7	458.36	487.50	9	7,285	0.12%
2020/09/29	33	472.77	17	469.38	471.00	16	7,145	0.22%
2020/09/28	14	480.68	14	467.82	460.00	0	6,975	0.00%
2020/09/25	8	525.75	9	531.89	483.50	-1	6,743	-0.01%
2020/09/24	3	525.67	7	520.57	535.00	-4	6,549	-0.06%
2020/09/23	18	539.33	37	541.65	528.00	-19	6,449	-0.29%
2020/09/22	17	514.82	0	0.00	520.00	17	6,257	0.27%
2020/09/21	26	509.88	54	512.30	518.00	-28	6,203	-0.45%
2020/09/18	10	521.00	0	0.00	519.00	10	6,397	0.16%
2020/09/17	15	520.73	25	522.96	517.00	-10	6,460	-0.15%
2020/09/16	27	492.09	17	496.47	503.00	10	6,336	0.16%
2020/09/15	1	454.00	5	461.10	458.00	-4	6,288	-0.06%
2020/09/14	20	433.48	2	426.50	452.00	18	6,172	0.29%
2020/09/11	9	410.22	19	417.68	411.00	-10	6,147	-0.16%
2020/09/10	7	418.36	9	415.17	415.00	-2	6,098	-0.03%
2020/09/09	27	413.76	6	414.50	400.50	21	5,936	0.35%
2020/09/08	4	450.88	0	0.00	441.50	4	5,733	0.07%
2020/09/07	0	0.00	3	514.33	489.00	-3	5,616	-0.05%
2020/09/04	1	543.00	0	0.00	543.00	1	5,559	0.02%
2020/09/03	11	555.73	8	566.50	581.00	3	5,512	0.05%
2020/09/02	1	529.00	0	0.00	529.00	1	5,485	0.02%
2020/09/01	0	0.00	2	528.00	541.00	-2	5,474	-0.04%
2020/08/31	2	530.50	1	564.00	527.00	1	5,459	0.02%
2020/08/28	1	553.00	0	0.00	553.00	1	5,613	0.02%
2020/08/27	1	584.00	0	0.00	574.00	1	5,737	0.02%
2020/08/21	0	0.00	1	619.00	602.00	-1	5,819	-0.02%
2020/08/20	1	595.00	0	0.00	595.00	1	5,861	0.02%
2020/08/17	1	677.00	3	659.00	645.00	-2	5,946	-0.03%
2020/08/14	1	661.00	0	0.00	661.00	1	5,974	0.02%
2020/08/13	2	627.50	2	632.00	636.00	0	6,004	0.00%
2020/08/11	0	0.00	10	666.00	655.00	-10	6,234	-0.16%
2020/08/10	0	0.00	3	658.33	674.00	-3	6,389	-0.05%
2020/08/07	0	0.00	2	679.00	670.00	-2	6,344	-0.03%
2020/08/06	5	666.00	0	0.00	691.00	5	6,358	0.08%
2020/08/05	1	662.00	2	662.00	666.00	-1	6,319	-0.02%
2020/08/04	2	644.00	3	639.33	666.00	-1	6,270	-0.02%
2020/08/03	4	616.75	6	622.50	615.00	-2	6,223	-0.03%
2020/07/31	4	580.50	1	590.00	599.00	3	6,138	0.05%
2020/07/30	1	554.00	1	565.00	565.00	0	6,113	0.00%
2020/07/29	1	559.00	2	535.00	564.00	-1	6,227	-0.02%
2020/07/27	6	554.17	2	549.00	558.00	4	6,292	0.06%
2020/07/24	0	0.00	4	584.00	529.00	-4	6,301	-0.06%
2020/07/23	6	564.67	1	570.00	580.00	5	6,296	0.08%
2020/07/22	1	553.00	17	551.94	550.00	-16	6,317	-0.25%
2020/07/21	15	515.67	3	511.00	519.00	12	6,240	0.19%
2020/07/20	1	468.50	3	474.50	472.00	-2	6,286	-0.03%
2020/07/17	1	477.50	0	0.00	480.00	1	6,315	0.02%
2020/07/16	4	500.88	0	0.00	490.00	4	6,326	0.06%
2020/07/15	2	523.00	3	539.67	504.00	-1	6,262	-0.02%
2020/07/14	8	551.38	8	556.50	537.00	0	6,376	0.00%
2020/07/13	1	544.00	2	542.50	555.00	-1	6,467	-0.02%
2020/07/10	0	0.00	20	533.20	522.00	-20	6,552	-0.31%
2020/07/09	0	0.00	1	570.00	566.00	-1	6,645	-0.02%
2020/07/08	8	559.75	0	0.00	575.00	8	6,689	0.12%
2020/07/07	1	562.00	2	559.00	548.00	-1	6,715	-0.01%
2020/07/03	1	568.00	3	535.00	536.00	-2	6,781	-0.03%
2020/07/01	9	515.89	2	515.00	510.00	7	6,882	0.10%
2020/06/30	3	491.50	12	496.67	500.00	-9	6,958	-0.13%
2020/06/29	7	544.14	11	541.18	506.00	-4	7,010	-0.06%
2020/06/24	4	516.75	3	519.00	526.00	1	6,807	0.01%
2020/06/23	3	460.17	2	461.50	478.50	1	6,754	0.01%
2020/06/22	4	417.50	3	425.17	435.00	1	6,684	0.01%
2020/06/19	1	388.00	3	394.33	395.50	-2	6,643	-0.03%
2020/06/18	1	373.00	2	382.50	386.00	-1	6,601	-0.02%
2020/06/17	1	366.00	2	364.25	366.50	-1	6,537	-0.02%
2020/06/16	1	356.50	3	354.67	358.00	-2	6,546	-0.03%
2020/06/15	7	352.07	4	349.75	342.50	3	6,607	0.05%
2020/06/12	14	359.79	1	350.00	361.00	13	6,644	0.20%
2020/06/11	2	358.00	4	354.75	351.00	-2	6,711	-0.03%
2020/06/10	2	351.00	3	352.33	352.00	-1	6,824	-0.01%
2020/06/09	6	352.75	8	350.75	358.00	-2	6,974	-0.03%
2020/06/08	6	346.75	2	349.50	346.00	4	7,141	0.06%
2020/06/05	1	350.00	1	350.00	345.00	0	7,250	0.00%
2020/06/04	8	345.63	8	348.38	340.50	0	7,364	0.00%
2020/06/03	4	319.75	11	320.68	328.00	-7	7,305	-0.10%
2020/06/02	3	301.83	3	310.50	298.50	0	7,202	0.00%
2020/06/01	2	303.75	2	301.00	303.50	0	7,299	0.00%
2020/05/29	1	293.00	4	294.63	300.00	-3	7,461	-0.04%
2020/05/28	10	288.85	15	287.90	291.50	-5	7,595	-0.07%
2020/05/27	7	296.00	23	296.24	288.00	-16	7,635	-0.21%
2020/05/26	25	306.24	9	303.11	295.00	16	7,701	0.21%
2020/05/25	2	290.00	0	0.00	290.00	2	7,729	0.03%
2020/05/22	2	293.00	33	294.18	293.00	-31	7,749	-0.40%
2020/05/21	11	304.95	10	301.90	305.50	1	7,745	0.01%
2020/05/20	2	311.75	15	304.23	296.50	-13	7,750	-0.17%
2020/05/19	11	310.50	5	309.40	309.00	6	7,751	0.08%
2020/05/18	7	306.36	17	304.24	295.00	-10	7,643	-0.13%
2020/05/15	14	283.79	5	292.30	297.50	9	7,530	0.12%
2020/05/14	14	277.07	10	274.15	274.00	4	7,452	0.05%
2020/05/13	3	273.50	109	275.62	273.50	-106	7,466	-1.42%	大賣/鉅額交易
2020/05/12	6	272.33	110	273.80	272.00	-104	7,523	-1.38%	大賣/鉅額交易
2020/05/11	21	277.71	0	0.00	280.00	21	7,648	0.27%
2020/05/08	6	273.92	2	269.00	272.50	4	7,805	0.05%
2020/05/07	1	270.50	2	269.25	271.00	-1	7,881	-0.01%
2020/05/06	10	272.60	0	0.00	270.50	10	8,012	0.12%
2020/05/05	4	275.75	17	283.62	269.50	-13	8,043	-0.16%
2020/05/04	5	288.60	4	284.00	288.00	1	7,950	0.01%
2020/04/30	1	288.50	2	290.00	294.00	-1	7,926	-0.01%
2020/04/29	0	0.00	26	272.19	275.00	-26	7,882	-0.33%
2020/04/28	45	265.40	51	256.09	269.00	-6	7,854	-0.08%
2020/04/27	50	251.18	19	250.26	254.50	31	7,848	0.39%
2020/04/24	0	0.00	153	239.65	241.00	-153	7,765	-1.97%	大賣/鉅額交易
2020/04/23	21	245.43	9	241.17	238.50	12	7,893	0.15%
2020/04/22	24	243.04	36	243.64	243.50	-12	7,952	-0.15%
2020/04/21	32	242.95	27	238.11	245.00	5	8,057	0.06%
2020/04/20	11	239.36	2	236.00	241.00	9	8,019	0.11%
2020/04/17	38	236.43	66	236.45	238.00	-28	8,136	-0.34%
2020/04/16	80	227.71	57	226.36	232.50	23	8,010	0.29%
2020/04/15	46	219.24	37	217.92	222.00	9	7,868	0.11%
2020/04/14	30	215.97	189	216.20	216.00	-159	7,833	-2.03%	大賣/鉅額交易
2020/04/10	2	211.00	0	0.00	212.50	2	7,776	0.03%
2020/04/08	1	223.50	2	219.25	216.00	-1	7,885	-0.01%
2020/04/07	0	0.00	6	220.75	216.00	-6	7,911	-0.08%
2020/04/06	0	0.00	7	205.29	208.50	-7	7,936	-0.09%
2020/03/30	2	197.75	2	197.50	200.00	0	7,978	0.00%
2020/03/27	1	199.00	0	0.00	196.50	1	7,952	0.01%
2020/03/26	1	187.00	1	194.50	197.50	0	7,883	0.00%
2020/03/25	1	189.50	2	193.00	192.50	-1	7,787	-0.01%
2020/03/24	7	172.86	6	174.42	176.00	1	7,729	0.01%
2020/03/23	4	156.25	0	0.00	160.00	4	7,806	0.05%
2020/03/20	11	158.77	14	159.71	161.50	-3	7,766	-0.04%
2020/03/19	2	149.25	17	157.35	148.50	-15	7,690	-0.20%
2020/03/18	5	176.20	8	168.06	165.00	-3	7,666	-0.04%
2020/03/17	1	174.50	1	172.00	172.00	0	7,728	0.00%
2020/03/16	1	195.00	3	188.83	173.00	-2	7,638	-0.03%
2020/03/13	4	187.00	5	180.60	189.50	-1	7,729	-0.01%
2020/03/12	11	209.23	15	211.97	196.50	-4	7,678	-0.05%
2020/03/11	10	227.45	4	225.13	217.00	6	7,746	0.08%
2020/03/10	4	227.25	4	228.25	234.00	0	7,635	0.00%
2020/03/09	10	225.50	6	225.08	216.00	4	7,504	0.05%
2020/03/06	6	236.50	4	236.25	240.00	2	7,450	0.03%
2020/03/05	13	240.69	7	240.79	235.00	6	7,490	0.08%
2020/03/04	2	232.00	10	233.00	237.00	-8	7,378	-0.11%
2020/03/03	9	230.17	16	229.81	229.00	-7	7,224	-0.10%
2020/03/02	6	214.17	4	213.25	216.00	2	7,109	0.03%
2020/02/27	27	226.06	27	225.85	218.00	0	7,137	0.00%
2020/02/25	2	213.00	5	215.30	225.00	-3	7,067	-0.04%
2020/02/21	4	222.50	0	0.00	220.00	4	7,224	0.06%
2020/02/20	6	222.25	14	221.54	224.00	-8	7,269	-0.11%
2020/02/19	2	215.50	5	213.70	216.50	-3	7,370	-0.04%
2020/02/18	10	214.55	7	211.14	208.00	3	7,523	0.04%
2020/02/17	10	210.80	5	217.30	213.00	5	7,510	0.07%
2020/02/14	2	227.50	3	228.50	226.50	-1	7,422	-0.01%
2020/02/13	1	229.50	67	231.37	230.50	-66	7,499	-0.88%
2020/02/12	10	224.50	5	223.60	229.00	5	7,608	0.07%
2020/02/11	5	224.00	3	224.00	224.00	2	7,654	0.03%
2020/02/10	14	205.04	5	202.50	206.00	9	7,536	0.12%
2020/02/07	12	205.42	9	209.56	198.00	3	7,424	0.04%
2020/02/06	18	221.89	3	222.50	219.00	15	7,299	0.21%
2020/02/05	3	228.50	20	224.63	220.50	-17	7,258	-0.23%
2020/02/04	17	229.62	14	228.07	231.00	3	7,322	0.04%
2020/02/03	11	218.95	9	216.39	228.50	2	7,304	0.03%
2020/01/31	3	235.00	7	234.71	230.50	-4	7,261	-0.06%
2020/01/30	5	248.00	34	239.57	236.00	-29	7,308	-0.40%
2020/01/20	1	258.50	2	255.75	253.00	-1	7,303	-0.01%
2020/01/17	18	258.83	24	256.71	255.00	-6	7,296	-0.08%
2020/01/16	15	249.23	17	252.50	263.50	-2	7,239	-0.03%
2020/01/15	22	251.36	22	250.89	244.50	0	7,135	0.00%
2020/01/14	16	244.28	5	241.50	244.00	11	7,017	0.16%
2020/01/13	7	242.21	26	239.23	242.50	-19	7,008	-0.27%
2020/01/10	7	223.93	17	225.65	228.00	-10	6,924	-0.14%
2020/01/09	29	222.00	1	222.00	222.00	28	6,998	0.40%
2020/01/08	4	216.75	12	215.42	217.00	-8	7,057	-0.11%
2020/01/07	9	226.39	19	227.24	222.00	-10	7,088	-0.14%
2020/01/06	11	230.59	2	230.00	231.00	9	7,164	0.13%
2020/01/03	15	232.47	8	238.56	229.00	7	7,362	0.10%
2020/01/02	3	240.67	1	240.00	241.00	2	7,315	0.03%
2019/12/31	5	234.00	0	0.00	234.50	5	7,413	0.07%
2019/12/30	12	236.71	1	235.00	232.00	11	7,685	0.14%
2019/12/27	8	229.50	2	235.25	236.50	6	7,645	0.08%
2019/12/26	1	222.50	2	222.00	221.00	-1	7,524	-0.01%
2019/12/25	2	223.25	1	227.00	227.00	1	7,613	0.01%
2019/12/24	6	220.92	4	221.75	220.50	2	7,697	0.03%
2019/12/23	1	222.50	6	225.17	223.00	-5	7,730	-0.06%
2019/12/20	2	231.50	2	231.00	231.00	0	7,791	0.00%
2019/12/19	1	232.50	0	0.00	235.50	1	7,854	0.01%
2019/12/18	16	238.81	10	236.30	230.00	6	7,928	0.08%
2019/12/17	2	233.75	9	234.39	233.50	-7	8,122	-0.09%
2019/12/16	7	233.07	7	234.64	237.50	0	8,323	0.00%
2019/12/13	18	237.25	21	236.74	232.50	-3	8,380	-0.04%
2019/12/12	7	245.36	10	245.00	238.50	-3	8,322	-0.04%
2019/12/11	0	0.00	13	244.81	244.00	-13	8,172	-0.16%
2019/12/10	12	243.29	33	239.30	245.00	-21	8,139	-0.26%
2019/12/09	31	236.24	10	238.65	231.50	21	7,999	0.26%
2019/12/06	14	234.68	52	235.41	238.50	-38	7,877	-0.48%
2019/12/05	13	212.35	0	0.00	217.00	13	7,592	0.17%
2019/12/04	2	210.50	16	208.72	211.50	-14	7,566	-0.19%
2019/12/03	24	210.35	18	208.28	214.00	6	7,524	0.08%
2019/12/02	2	209.25	5	210.50	209.00	-3	7,529	-0.04%
2019/11/29	12	220.08	9	217.94	219.00	3	7,448	0.04%
2019/11/28	8	219.25	1	224.00	222.00	7	7,443	0.09%
2019/11/27	8	220.56	9	217.39	217.00	-1	7,448	-0.01%
2019/11/26	21	220.79	5	226.50	220.50	16	7,509	0.21%
2019/11/25	1	213.50	11	211.82	214.00	-10	7,467	-0.13%
2019/11/22	2	213.25	2	210.75	206.00	0	7,473	0.00%
2019/11/21	19	212.79	12	210.92	220.00	7	7,488	0.09%
2019/11/20	7	220.21	13	216.81	218.00	-6	7,464	-0.08%
2019/11/19	15	224.93	31	226.06	226.00	-16	7,505	-0.21%
2019/11/18	7	240.57	2	237.75	237.00	5	7,470	0.07%
2019/11/15	31	231.10	67	230.07	234.50	-36	7,392	-0.49%
2019/11/14	23	214.00	11	210.41	213.50	12	7,268	0.17%
2019/11/13	17	209.44	8	207.31	214.50	9	7,263	0.12%
2019/11/12	20	208.23	23	207.67	211.00	-3	7,246	-0.04%
2019/11/11	17	203.44	23	206.85	203.00	-6	7,191	-0.08%
2019/11/08	37	193.86	27	193.72	204.00	10	7,056	0.14%
2019/11/07	29	188.10	32	189.28	185.50	-3	6,915	-0.04%
2019/11/06	12	196.33	10	195.95	194.00	2	6,836	0.03%
2019/11/05	14	195.57	8	193.25	194.00	6	6,782	0.09%
2019/11/04	4	193.13	10	193.75	194.00	-6	6,765	-0.09%
2019/11/01	1	193.50	6	191.67	197.00	-5	6,758	-0.07%
2019/10/31	18	188.11	8	187.31	186.50	10	6,649	0.15%
2019/10/30	21	189.60	18	188.81	193.00	3	6,609	0.05%
2019/10/29	18	188.89	26	190.62	188.00	-8	6,563	-0.12%
2019/10/28	8	193.06	9	194.89	191.50	-1	6,496	-0.02%
2019/10/25	0	0.00	2	188.75	186.50	-2	6,425	-0.03%
2019/10/24	24	189.00	15	186.53	189.00	9	6,417	0.14%
2019/10/23	30	183.13	17	181.44	183.50	13	6,347	0.20%
2019/10/22	4	180.25	9	180.28	184.50	-5	6,410	-0.08%
2019/10/21	0	0.00	6	181.00	178.50	-6	6,356	-0.09%
2019/10/18	2	179.75	21	179.95	182.00	-19	6,368	-0.30%
2019/10/17	49	175.88	33	179.30	175.00	16	6,337	0.25%
2019/10/16	23	174.46	28	175.14	172.00	-5	6,208	-0.08%
2019/10/15	21	176.00	1	182.00	175.00	20	6,140	0.33%
2019/10/14	15	177.80	24	177.54	180.00	-9	6,098	-0.15%
2019/10/09	15	175.73	15	177.30	171.50	0	5,985	0.00%
2019/10/08	20	173.43	5	173.10	173.50	15	5,831	0.26%
2019/10/07	14	172.89	4	170.75	170.50	10	5,845	0.17%
2019/10/04	13	165.35	32	167.08	171.00	-19	5,794	-0.33%
2019/10/03	21	157.45	5	157.00	155.50	16	5,496	0.29%
2019/10/02	0	0.00	2	154.00	155.00	-2	5,435	-0.04%
2019/10/01	11	150.45	26	154.29	153.00	-15	5,377	-0.28%
2019/09/27	14	158.39	2	157.75	159.50	12	5,260	0.23%
2019/09/26	1	154.50	12	156.67	156.50	-11	5,159	-0.21%
2019/09/25	97	158.55	1	159.50	158.50	96	5,119	1.88%
2019/09/24	12	158.88	7	158.36	158.50	5	5,041	0.10%
2019/09/23	3	162.33	29	162.03	164.00	-26	5,025	-0.52%
2019/09/20	4	154.38	19	156.74	164.00	-15	4,968	-0.30%
2019/09/19	0	0.00	11	149.41	151.00	-11	4,763	-0.23%
2019/09/18	76	138.30	9	140.22	137.50	67	4,589	1.46%
2019/09/17	22	134.59	2	134.75	137.00	20	4,743	0.42%
2019/09/16	7	129.50	8	129.50	134.00	-1	4,953	-0.02%
2019/09/12	49	132.82	3	132.50	132.50	46	5,000	0.92%
2019/09/11	14	131.79	3	133.00	133.50	11	4,971	0.22%
2019/09/10	1	127.50	2	127.00	128.00	-1	4,879	-0.02%
2019/09/09	1	128.50	1	130.50	127.00	0	4,882	0.00%
2019/09/06	3	128.17	1	128.00	128.00	2	5,078	0.04%
2019/09/05	1	127.00	10	127.50	125.00	-9	5,104	-0.18%
2019/09/04	16	127.22	13	126.12	126.50	3	5,375	0.06%
2019/09/03	3	131.33	13	130.38	131.50	-10	5,317	-0.19%
2019/09/02	0	0.00	1	131.50	131.50	-1	5,302	-0.02%
2019/08/30	5	135.20	5	134.10	137.00	0	5,235	0.00%
2019/08/29	2	135.25	7	136.07	135.00	-5	5,186	-0.10%
2019/08/28	7	129.86	2	128.00	131.00	5	5,063	0.10%
2019/08/27	24	133.00	18	133.39	132.50	6	5,017	0.12%
2019/08/26	13	130.85	11	129.27	132.00	2	4,956	0.04%
2019/08/23	1	130.00	2	129.00	130.00	-1	4,876	-0.02%
2019/08/22	1	126.50	0	0.00	128.00	1	4,881	0.02%
2019/08/21	5	116.20	3	115.50	118.00	2	4,868	0.04%
2019/08/20	3	117.50	0	0.00	111.00	3	4,836	0.06%
2019/08/19	20	108.38	8	111.88	114.50	12	4,728	0.25%
2019/08/16	11	104.50	11	102.45	104.50	0	4,642	0.00%
2019/08/15	7	102.93	13	100.92	102.00	-6	4,582	-0.13%
2019/08/14	2	106.00	1	102.00	102.00	1	4,549	0.02%
2019/08/13	12	106.75	10	110.25	105.00	2	4,488	0.04%
2019/08/12	1	110.00	3	107.00	110.00	-2	4,406	-0.05%
2019/08/08	9	99.89	1	98.50	100.00	8	4,352	0.18%
2019/08/07	1	99.80	24	99.57	97.20	-23	4,350	-0.53%
2019/08/06	4	99.58	10	98.55	99.80	-6	4,359	-0.14%
2019/08/05	41	103.84	22	102.16	101.00	19	4,347	0.44%
2019/08/02	1	100.00	1	99.00	101.00	0	4,301	0.00%
2019/08/01	9	101.78	20	100.75	101.50	-11	4,313	-0.26%
2019/07/31	16	101.56	1	101.00	101.00	15	4,306	0.35%
2019/07/30	7	99.93	26	99.85	100.00	-19	4,324	-0.44%
2019/07/26	22	104.20	7	103.21	104.50	15	4,403	0.34%
2019/07/25	8	102.13	13	103.31	102.00	-5	4,366	-0.11%
2019/07/24	1	98.40	19	99.93	102.00	-18	4,322	-0.42%
2019/07/23	3	96.50	6	95.48	96.90	-3	4,219	-0.07%
2019/07/22	11	94.64	6	96.63	96.20	5	4,213	0.12%
2019/07/19	3	92.03	4	92.60	93.00	-1	4,243	-0.02%
2019/07/17	5	89.28	22	88.66	89.30	-17	4,298	-0.40%
2019/07/16	18	89.63	7	87.87	88.00	11	4,387	0.25%
2019/07/15	2	90.00	1	90.50	90.50	1	4,483	0.02%
2019/07/12	11	91.21	13	91.42	90.00	-2	4,472	-0.04%
2019/07/11	17	94.80	7	95.30	94.00	10	4,413	0.23%
2019/07/10	19	98.51	18	98.12	98.20	1	4,316	0.02%
2019/07/04	6	94.90	1	95.00	93.70	5	4,296	0.12%
2019/07/03	14	94.31	1	95.10	94.00	13	4,298	0.30%
2019/07/02	8	95.53	6	94.00	96.80	2	4,283	0.05%
2019/07/01	1	95.50	8	94.11	95.20	-7	4,284	-0.16%
2019/06/28	10	94.49	9	93.87	92.60	1	4,312	0.02%
2019/06/27	22	95.78	26	96.74	95.90	-4	4,245	-0.09%
2019/06/26	19	97.41	23	97.10	96.30	-4	4,182	-0.10%
2019/06/25	17	95.12	16	97.80	94.90	1	4,072	0.02%
2019/06/24	36	98.39	23	97.32	97.50	13	4,005	0.32%
2019/06/21	16	95.51	21	94.60	96.10	-5	3,742	-0.13%
2019/06/20	7	88.57	2	89.60	90.00	5	3,481	0.14%
2019/06/19	1	86.90	8	87.23	86.30	-7	3,395	-0.21%
2019/06/18	7	87.13	1	86.70	86.00	6	3,388	0.18%
2019/06/17	3	85.80	3	86.00	86.20	0	3,379	0.00%
2019/06/14	42	90.65	45	88.75	86.50	-3	3,393	-0.09%
2019/06/13	2	90.35	2	90.45	90.60	0	3,287	0.00%
2019/06/12	14	90.71	43	88.79	91.90	-29	3,252	-0.89%
2019/06/11	16	85.63	7	85.99	85.00	9	2,971	0.30%
2019/06/10	1	84.20	13	84.22	85.40	-12	2,941	-0.41%
2019/06/06	2	83.15	0	0.00	82.40	2	2,937	0.07%
2019/06/05	2	83.20	2	83.35	83.40	0	2,933	0.00%
2019/06/04	24	85.93	27	83.59	83.50	-3	2,934	-0.10%
2019/06/03	11	86.32	6	87.80	86.00	5	2,935	0.17%
2019/05/31	32	87.16	33	87.96	86.30	-1	2,909	-0.03%
2019/05/30	13	86.15	9	87.07	87.30	4	2,866	0.14%
2019/05/29	17	86.42	21	87.24	85.90	-4	2,832	-0.14%
2019/05/28	38	85.53	27	85.72	85.60	11	2,734	0.40%
2019/05/27	1	82.80	5	82.32	82.80	-4	2,662	-0.15%
2019/05/24	21	79.92	11	80.25	80.40	10	2,665	0.38%
2019/05/23	1	80.10	23	78.31	80.10	-22	2,676	-0.82%
2019/05/22	18	77.56	11	77.57	77.30	7	2,777	0.25%
2019/05/21	0	0.00	8	76.29	76.90	-8	2,846	-0.28%
2019/05/20	3	77.27	3	76.93	75.60	0	2,950	0.00%
2019/05/16	7	80.89	75	81.31	80.40	-68	3,008	-2.26%
2019/05/15	49	80.03	92	80.75	79.70	-43	3,005	-1.43%
2019/05/14	7	80.27	10	79.84	80.30	-3	3,070	-0.10%
2019/05/13	6	79.57	19	81.04	79.20	-13	3,066	-0.42%
2019/05/10	10	77.68	7	78.56	78.80	3	3,059	0.10%
2019/05/09	118	79.37	20	77.15	77.80	98	3,051	3.21%	大買/
2019/05/08	16	80.95	6	80.90	81.40	10	3,028	0.33%
2019/05/07	11	82.16	3	82.40	82.00	8	3,071	0.26%
2019/05/06	11	82.45	0	0.00	82.30	11	3,108	0.35%
2019/05/03	2	85.15	16	86.00	87.00	-14	3,049	-0.46%
2019/05/02	1	82.20	5	81.80	81.30	-4	2,973	-0.13%
2019/04/30	7	79.70	3	81.20	81.10	4	2,990	0.13%
2019/04/29	0	0.00	12	81.42	81.50	-12	3,050	-0.39%
2019/04/26	13	84.90	148	82.96	82.70	-135	3,070	-4.40%	大賣/鉅額交易
2019/04/25	30	87.15	74	87.87	87.00	-44	3,125	-1.41%
2019/04/24	5	86.50	53	86.79	86.50	-48	3,106	-1.54%
2019/04/23	12	84.25	15	83.89	86.20	-3	3,052	-0.10%
2019/04/22	2	88.50	31	87.08	83.80	-29	3,005	-0.96%
2019/04/19	36	84.22	13	81.92	85.50	23	3,006	0.76%
2019/04/18	5	78.38	1	78.00	77.80	4	2,880	0.14%
2019/04/17	10	78.85	5	78.30	78.00	5	2,926	0.17%
2019/04/16	1	78.00	0	0.00	76.90	1	2,923	0.03%
2019/04/15	0	0.00	7	78.00	77.90	-7	2,951	-0.24%
2019/04/12	11	78.45	0	0.00	77.40	11	2,979	0.37%
2019/04/11	7	79.64	8	80.30	79.20	-1	2,978	-0.03%
2019/04/10	0	0.00	3	75.90	76.70	-3	2,893	-0.10%
2019/04/09	10	78.84	2	78.80	78.10	8	2,876	0.28%
2019/04/08	25	79.09	0	0.00	78.70	25	2,870	0.87%
2019/04/03	14	78.84	65	79.44	78.50	-51	2,870	-1.78%
2019/04/02	92	78.16	33	76.69	78.30	59	2,853	2.07%
2019/04/01	3	75.27	1	75.80	75.30	2	2,815	0.07%
2019/03/29	0	0.00	8	74.28	74.40	-8	2,814	-0.28%
2019/03/28	17	74.94	3	74.80	74.20	14	2,834	0.49%
2019/03/27	3	75.60	0	0.00	75.50	3	2,848	0.11%
2019/03/26	0	0.00	1	75.00	74.80	-1	2,855	-0.04%
2019/03/25	13	75.25	8	75.11	74.90	5	2,897	0.17%
2019/03/20	2	76.35	2	75.10	76.50	0	2,957	0.00%
2019/03/19	26	77.40	5	77.10	76.30	21	2,979	0.70%
2019/03/18	127	79.36	30	79.95	78.40	97	2,960	3.28%	大買/
2019/03/15	2	83.10	37	84.06	83.80	-35	2,881	-1.21%
2019/03/14	48	82.71	7	84.53	82.40	41	2,885	1.42%
2019/03/13	26	84.20	5	83.80	84.00	21	2,922	0.72%
2019/03/12	11	84.75	54	86.13	84.60	-43	2,973	-1.45%
2019/03/11	8	84.59	2	85.25	85.00	6	2,988	0.20%
2019/03/08	29	83.24	0	0.00	84.60	29	3,080	0.94%
2019/03/07	21	84.41	8	84.66	83.70	13	3,239	0.40%
2019/03/06	2	85.15	5	85.12	84.70	-3	3,316	-0.09%
2019/03/05	22	84.98	6	85.63	84.50	16	3,364	0.48%
2019/03/04	27	86.51	12	86.47	86.20	15	3,362	0.45%
2019/02/27	3	84.80	1	85.30	86.50	2	3,368	0.06%
2019/02/26	19	85.95	24	85.70	84.30	-5	3,334	-0.15%
2019/02/25	42	87.62	4	88.15	88.00	38	3,282	1.16%
2019/02/22	6	85.63	5	86.40	86.90	1	3,250	0.03%
2019/02/21	12	86.45	18	85.98	86.20	-6	3,240	-0.19%
2019/02/20	25	85.00	38	84.59	84.40	-13	3,152	-0.41%
2019/02/19	150	83.24	130	83.10	83.70	20	3,141	0.64%	大買/大賣/
2019/02/18	3	83.47	12	82.76	82.60	-9	3,074	-0.29%
2019/02/14	1	80.00	1	81.50	80.10	0	2,973	0.00%
2019/02/13	13	80.18	5	81.90	80.90	8	2,950	0.27%
2019/02/12	0	0.00	6	78.53	79.00	-6	2,870	-0.21%
2019/02/11	8	78.39	25	77.26	78.50	-17	2,873	-0.59%
2019/01/30	5	76.90	15	77.57	76.90	-10	2,889	-0.35%
2019/01/29	36	76.56	2	76.50	76.60	34	2,903	1.17%
2019/01/28	7	77.93	2	78.65	77.90	5	2,962	0.17%
2019/01/25	10	77.70	21	77.54	77.50	-11	2,955	-0.37%
2019/01/24	3	75.40	3	75.73	75.60	0	2,942	0.00%
2019/01/23	0	0.00	15	75.90	75.50	-15	2,954	-0.51%
2019/01/22	14	74.96	3	75.67	74.60	11	2,944	0.37%
2019/01/21	2	76.80	5	77.82	77.00	-3	2,930	-0.10%
2019/01/18	15	75.70	2	75.65	76.00	13	2,878	0.45%
2019/01/17	20	76.19	13	76.41	74.40	7	2,848	0.25%
2019/01/16	3	75.07	22	73.40	75.30	-19	2,756	-0.69%
2019/01/15	1	72.30	0	0.00	72.00	1	2,678	0.04%
2019/01/14	20	72.05	0	0.00	72.00	20	2,668	0.75%
2019/01/11	10	73.60	11	75.44	73.60	-1	2,652	-0.04%
2019/01/10	9	71.89	2	71.70	71.70	7	2,545	0.27%
2019/01/09	1	72.20	71	73.21	72.40	-70	2,530	-2.77%
2019/01/08	0	0.00	2	70.50	70.40	-2	2,485	-0.08%
2019/01/07	12	70.23	0	0.00	69.40	12	2,477	0.48%
2019/01/03	5	68.10	0	0.00	67.60	5	2,455	0.20%
2018/12/28	12	68.86	0	0.00	69.00	12	2,492	0.48%
2018/12/27	45	70.02	0	0.00	69.60	45	2,522	1.78%
2018/12/26	1	70.60	1	72.00	69.00	0	2,524	0.00%
2018/12/25	20	70.71	0	0.00	70.20	20	2,518	0.79%
2018/12/24	2	71.25	22	73.10	73.60	-20	2,490	-0.80%
2018/12/22	22	71.21	3	71.07	71.00	19	2,471	0.77%
2018/12/21	5	70.88	8	71.75	72.50	-3	2,484	-0.12%
2018/12/20	2	69.30	0	0.00	70.80	2	2,462	0.08%
2018/12/19	2	71.25	36	71.92	71.00	-34	2,453	-1.39%
2018/12/18	51	69.81	4	70.33	71.30	47	2,469	1.90%
2018/12/17	10	72.60	10	73.15	72.20	0	2,521	0.00%
2018/12/14	2	74.75	1	75.10	75.00	1	2,541	0.04%
2018/12/13	44	74.75	51	75.92	75.30	-7	2,548	-0.27%
2018/12/12	12	75.67	3	74.30	76.00	9	2,538	0.35%
2018/12/10	0	0.00	15	68.21	68.00	-15	2,555	-0.59%
2018/12/07	1	73.00	0	0.00	72.50	1	2,575	0.04%
2018/12/06	5	76.24	57	71.62	72.60	-52	2,588	-2.01%
2018/12/05	21	79.69	37	79.41	76.70	-16	2,593	-0.62%
2018/12/04	38	83.74	12	83.65	82.90	26	2,571	1.01%
2018/12/03	46	88.41	7	87.23	86.60	39	2,593	1.50%
2018/11/30	15	84.08	8	85.98	84.10	7	2,521	0.28%
2018/11/29	3	80.00	12	80.30	81.00	-9	2,413	-0.37%
2018/11/28	16	77.28	7	79.44	76.40	9	2,325	0.39%
2018/11/27	1	74.70	4	75.83	76.90	-3	2,276	-0.13%
2018/11/26	1	75.40	3	75.40	75.20	-2	2,280	-0.09%
2018/11/23	2	75.10	2	74.70	73.20	0	2,264	0.00%
2018/11/22	1	76.30	1	78.20	76.30	0	2,294	0.00%
2018/11/21	3	77.17	6	78.35	78.00	-3	2,310	-0.13%
2018/11/20	2	76.15	20	77.20	78.00	-18	2,296	-0.78%
2018/11/19	8	73.08	15	76.16	76.50	-7	2,288	-0.31%
2018/11/16	40	72.11	9	73.46	71.40	31	2,309	1.34%
2018/11/15	15	74.51	11	75.60	75.60	4	2,246	0.18%
2018/11/14	1	80.30	6	80.90	79.20	-5	2,213	-0.23%
2018/11/13	6	78.45	0	0.00	78.80	6	2,219	0.27%
2018/11/12	6	78.90	8	79.81	79.60	-2	2,241	-0.09%
2018/11/09	2	78.30	4	78.33	78.60	-2	2,298	-0.09%
2018/11/08	2	80.85	40	80.54	79.20	-38	2,314	-1.64%
2018/11/07	24	79.61	28	77.52	81.70	-4	2,368	-0.17%
2018/11/06	7	80.49	7	77.21	76.80	0	2,389	0.00%
2018/11/05	47	81.59	12	79.93	80.50	35	2,373	1.47%
2018/11/02	0	0.00	1	82.00	82.00	-1	2,306	-0.04%
2018/11/01	17	73.28	2	72.00	74.60	15	2,272	0.66%
2018/10/31	6	64.77	11	66.59	69.30	-5	2,234	-0.22%
2018/10/29	1	63.50	2	64.25	63.20	-1	2,255	-0.04%
2018/10/26	4	64.80	1	67.20	64.00	3	2,257	0.13%
2018/10/25	5	65.48	1	67.80	65.80	4	2,275	0.18%
2018/10/24	0	0.00	25	69.36	70.80	-25	2,330	-1.07%
2018/10/23	7	72.99	0	0.00	69.50	7	2,352	0.30%
2018/10/22	0	0.00	1	74.00	73.20	-1	2,422	-0.04%
2018/10/18	0	0.00	12	73.35	72.60	-12	2,449	-0.49%
2018/10/15	1	70.70	0	0.00	73.70	1	2,579	0.04%
2018/10/11	0	0.00	10	69.80	69.80	-10	2,603	-0.38%
2018/10/09	10	75.17	19	73.74	77.50	-9	2,660	-0.34%
2018/10/05	11	80.88	29	79.70	79.00	-18	2,636	-0.68%
2018/10/03	1	89.60	17	86.24	85.50	-16	2,656	-0.60%
2018/09/27	0	0.00	10	90.05	89.30	-10	2,749	-0.36%
2018/09/26	0	0.00	5	91.00	90.00	-5	2,812	-0.18%
2018/09/25	3	90.93	12	89.99	90.80	-9	2,862	-0.31%
2018/09/21	7	88.37	2	88.35	92.00	5	2,841	0.18%
2018/09/20	4	90.00	1	88.90	88.80	3	2,752	0.11%
2018/09/19	20	99.53	9	100.41	98.60	11	2,715	0.41%
2018/09/18	1	100.00	1	101.00	99.00	0	2,733	0.00%
2018/09/14	17	101.94	15	100.93	101.50	2	2,733	0.07%
2018/09/13	11	98.42	27	96.47	96.30	-16	2,726	-0.59%
2018/09/12	2	93.00	2	94.50	92.70	0	2,693	0.00%
2018/09/11	4	90.33	2	91.35	96.90	2	2,688	0.07%
2018/09/10	2	96.65	1	98.00	91.80	1	2,652	0.04%
2018/09/07	3	105.17	2	102.00	102.00	1	2,648	0.04%
2018/09/06	16	112.00	0	0.00	111.50	16	2,598	0.62%
2018/09/05	3	114.17	3	116.50	115.00	0	2,625	0.00%
2018/09/04	0	0.00	1	112.50	112.50	-1	2,695	-0.04%
2018/09/03	1	112.50	0	0.00	109.50	1	2,882	0.03%
2018/08/31	1	109.00	1	112.50	114.00	0	3,001	0.00%
2018/08/29	10	112.50	6	114.00	113.00	4	3,125	0.13%
2018/08/28	15	110.50	16	113.00	109.50	-1	3,240	-0.03%
2018/08/27	1	107.50	1	105.00	107.50	0	3,277	0.00%
2018/08/24	0	0.00	2	104.00	102.50	-2	3,297	-0.06%
2018/08/23	18	105.92	7	108.07	105.00	11	3,323	0.33%
2018/08/22	2	105.75	0	0.00	105.00	2	3,305	0.06%
2018/08/21	1	105.50	10	104.25	106.50	-9	3,397	-0.26%
2018/08/16	9	100.74	4	101.13	103.50	5	3,602	0.14%
2018/08/14	15	106.53	2	107.25	109.00	13	3,622	0.36%
2018/08/13	1	118.00	26	112.79	111.50	-25	3,565	-0.70%
2018/08/09	1	121.50	0	0.00	121.50	1	3,640	0.03%
2018/08/08	1	126.50	0	0.00	124.50	1	3,688	0.03%
2018/08/03	0	0.00	1	127.00	126.00	-1	3,819	-0.03%
2018/08/02	1	124.00	0	0.00	121.50	1	3,874	0.03%
2018/08/01	0	0.00	1	125.50	124.00	-1	3,908	-0.03%
2018/07/30	12	129.13	0	0.00	124.50	12	3,918	0.31%
2018/07/27	19	125.68	19	125.39	131.50	0	3,987	0.00%
2018/07/26	6	133.92	1	133.50	132.50	5	4,183	0.12%
2018/07/25	1	133.00	2	136.00	136.00	-1	4,353	-0.02%
2018/07/24	11	131.23	52	132.88	134.50	-41	4,501	-0.91%
2018/07/23	42	130.55	11	138.32	130.50	31	4,648	0.67%
2018/07/19	12	146.29	1	145.00	143.50	11	4,695	0.23%
2018/07/18	1	143.50	1	142.50	142.50	0	4,721	0.00%
2018/07/17	1	146.50	1	151.00	141.00	0	4,745	0.00%
2018/07/16	1	145.00	4	143.75	145.50	-3	4,751	-0.06%
2018/07/13	1	142.50	0	0.00	143.00	1	4,801	0.02%
2018/07/12	2	140.00	0	0.00	140.00	2	4,873	0.04%
2018/07/05	58	131.02	46	129.79	130.00	12	5,186	0.23%
2018/07/04	0	0.00	3	141.00	135.50	-3	5,173	-0.06%
2018/07/03	4	139.50	2	135.00	138.00	2	5,137	0.04%
2018/06/28	0	0.00	5	133.00	132.00	-5	5,191	-0.10%
2018/06/25	5	137.00	5	138.00	136.50	0	5,229	0.00%
2018/06/22	2	133.50	4	141.88	142.50	-2	5,224	-0.04%
2018/06/21	5	142.00	5	138.50	138.50	0	5,261	0.00%
2018/06/20	30	143.50	0	0.00	142.50	30	5,318	0.56%
2018/06/19	5	147.00	4	145.00	144.00	1	5,461	0.02%
2018/06/15	2	148.00	0	0.00	146.50	2	5,652	0.04%
2018/06/14	5	144.00	0	0.00	144.00	5	5,663	0.09%
2018/06/13	5	144.50	1	147.50	144.50	4	5,717	0.07%
2018/06/12	27	148.39	2	145.00	145.50	25	5,791	0.43%
2018/06/11	9	159.44	23	160.04	151.00	-14	5,695	-0.25%
2018/06/08	2	162.25	10	162.80	165.00	-8	5,627	-0.14%
2018/06/07	6	144.50	1	147.50	150.00	5	5,563	0.09%
2018/06/06	10	143.50	1	146.50	144.50	9	5,687	0.16%
2018/06/05	3	143.50	12	145.17	142.50	-9	5,704	-0.16%
2018/06/04	12	137.42	21	142.07	137.50	-9	5,695	-0.16%
2018/06/01	3	134.00	13	136.31	136.00	-10	5,918	-0.17%
2018/05/31	6	137.50	70	138.64	133.00	-64	6,186	-1.03%
2018/05/30	33	138.08	85	138.32	138.50	-52	6,450	-0.81%
2018/05/29	15	141.60	62	146.98	141.00	-47	6,475	-0.73%
2018/05/28	94	145.80	67	144.81	146.00	27	6,430	0.42%
2018/05/25	57	141.11	11	141.23	139.00	46	6,315	0.73%
2018/05/24	16	138.75	17	136.56	137.00	-1	6,304	-0.02%
2018/05/23	27	136.78	2	137.25	138.00	25	6,428	0.39%
2018/05/22	56	138.50	8	136.00	135.00	48	6,538	0.73%
2018/05/21	0	0.00	1	134.00	136.00	-1	6,510	-0.02%
2018/05/18	12	133.88	0	0.00	131.50	12	6,538	0.18%
2018/05/17	15	136.00	14	136.04	135.50	1	6,552	0.02%
2018/05/16	10	132.00	10	137.00	132.00	0	6,530	0.00%
2018/05/15	1	132.50	58	132.47	131.00	-57	6,567	-0.87%
2018/05/14	32	129.33	28	130.09	135.00	4	6,578	0.06%
2018/05/11	32	132.22	16	130.81	130.00	16	6,581	0.24%
2018/05/10	1	141.00	16	139.53	134.00	-15	6,595	-0.23%
2018/05/09	65	135.99	15	136.50	135.00	50	6,545	0.76%
2018/05/08	0	0.00	1	133.50	133.00	-1	6,603	-0.02%
2018/05/07	11	131.59	5	133.10	131.50	6	6,661	0.09%
2018/05/04	1	130.50	11	129.23	132.00	-10	6,805	-0.15%
2018/05/03	73	138.27	122	136.10	130.50	-49	6,959	-0.70%	大賣/
2018/05/02	12	142.00	13	143.46	144.50	-1	6,846	-0.01%
2018/04/30	39	137.23	42	135.90	137.00	-3	6,749	-0.04%
2018/04/27	93	133.11	17	134.35	136.50	76	6,709	1.13%
2018/04/26	6	123.83	53	125.98	124.50	-47	6,690	-0.70%
2018/04/25	27	121.19	30	119.02	122.50	-3	6,835	-0.04%
2018/04/24	54	122.48	3	121.33	123.00	51	6,950	0.73%
2018/04/23	18	128.89	7	131.29	127.50	11	6,918	0.16%
2018/04/20	13	125.77	12	131.17	130.00	1	6,935	0.01%
2018/04/19	0	0.00	2	128.25	127.50	-2	6,905	-0.03%
2018/04/18	11	121.91	14	125.96	125.50	-3	6,852	-0.04%
2018/04/17	0	0.00	20	129.00	127.50	-20	6,781	-0.29%
2018/04/16	26	133.73	5	131.50	132.00	21	6,777	0.31%
2018/04/13	3	134.33	9	133.50	134.00	-6	6,755	-0.09%
2018/04/12	7	125.43	72	125.31	129.00	-65	6,671	-0.97%
2018/04/11	32	118.58	125	122.41	120.50	-93	6,644	-1.40%	大賣/
2018/04/10	42	118.93	1	118.50	119.50	41	6,693	0.61%
2018/04/09	39	118.01	2	115.00	115.00	37	6,677	0.55%
2018/04/03	61	118.30	21	120.40	119.50	40	6,674	0.60%
2018/04/02	23	121.20	0	0.00	122.00	23	6,650	0.35%
2018/03/31	15	118.80	0	0.00	119.00	15	6,631	0.23%
2018/03/30	11	125.18	0	0.00	119.50	11	6,641	0.17%
2018/03/29	6	131.83	0	0.00	131.00	6	6,635	0.09%
2018/03/28	6	137.83	6	135.08	132.00	0	6,666	0.00%
2018/03/27	1	137.00	5	136.30	135.00	-4	6,877	-0.06%
2018/03/26	7	133.00	105	133.54	132.50	-98	6,979	-1.40%	大賣/
2018/03/23	91	129.61	12	129.33	130.00	79	6,902	1.14%
2018/03/22	30	146.52	55	142.95	134.50	-25	6,847	-0.37%
2018/03/21	74	140.26	8	138.94	147.50	66	6,684	0.99%
2018/03/20	12	133.04	30	135.50	134.50	-18	6,505	-0.28%
2018/03/19	30	134.50	53	133.17	135.50	-23	6,536	-0.35%
2018/03/16	4	138.13	43	139.86	133.50	-39	6,556	-0.59%
2018/03/15	5	131.50	7	132.86	135.00	-2	6,571	-0.03%
2018/03/14	29	134.62	54	134.27	133.50	-25	6,674	-0.37%
2018/03/13	24	131.06	12	129.96	130.00	12	6,572	0.18%
2018/03/12	30	135.67	33	136.23	130.50	-3	6,536	-0.05%
2018/03/09	5	128.10	36	128.94	128.50	-31	6,352	-0.49%
2018/03/08	70	132.91	44	133.31	130.00	26	6,296	0.41%
2018/03/07	9	136.56	73	135.71	133.00	-64	6,167	-1.04%
2018/03/06	62	132.25	71	132.09	136.50	-9	5,904	-0.15%
2018/03/05	167	126.78	314	126.88	124.50	-147	5,631	-2.61%	大買/大賣/鉅額交易
2018/03/02	32	119.78	38	120.39	119.00	-6	5,377	-0.11%
2018/03/01	40	118.71	10	121.00	121.00	30	5,357	0.56%
2018/02/27	125	116.72	19	116.61	115.50	106	5,330	1.99%	大買/鉅額交易
2018/02/26	46	119.00	45	119.98	118.00	1	5,297	0.02%
2018/02/23	42	118.81	192	118.23	115.50	-150	5,265	-2.85%	大賣/鉅額交易
2018/02/22	2	112.00	81	117.31	118.00	-79	5,175	-1.53%
2018/02/12	0	0.00	5	101.50	101.00	-5	5,037	-0.10%
2018/02/09	18	95.97	31	95.25	98.50	-13	5,030	-0.26%
2018/02/08	25	95.80	0	0.00	99.50	25	5,014	0.50%
2018/02/07	64	101.97	0	0.00	96.90	64	5,023	1.27%
2018/02/06	70	101.05	30	100.47	98.60	40	5,031	0.79%
2018/02/05	161	110.91	22	111.18	109.50	139	5,113	2.72%	大買/鉅額交易
2018/02/02	75	117.41	21	118.48	117.50	54	5,123	1.05%
2018/02/01	12	116.21	2	118.75	115.00	10	5,125	0.20%
2018/01/31	29	118.45	16	118.38	118.00	13	5,121	0.25%
2018/01/30	31	124.21	17	125.85	122.50	14	5,057	0.28%
2018/01/29	16	126.91	42	125.75	129.00	-26	5,011	-0.52%
2018/01/26	11	121.36	81	121.60	120.50	-70	4,916	-1.42%
2018/01/25	58	118.91	323	118.77	119.00	-265	4,766	-5.56%	大賣/鉅額交易
2018/01/24	13	110.62	10	111.50	108.50	3	4,788	0.06%
2018/01/23	65	110.85	100	113.95	107.50	-35	4,797	-0.73%
2018/01/22	53	107.11	82	110.69	112.00	-29	4,779	-0.61%
2018/01/19	36	103.96	186	106.81	105.00	-150	4,851	-3.09%	大賣/鉅額交易
2018/01/18	107	103.68	82	102.88	102.00	25	4,789	0.52%	大買/
2018/01/17	19	96.42	70	96.82	95.90	-51	4,926	-1.04%
2018/01/16	57	98.20	103	98.91	98.00	-46	5,071	-0.91%	大賣/
2018/01/15	74	96.87	27	97.21	95.40	47	5,141	0.91%
2018/01/12	34	92.65	1	93.40	91.80	33	5,338	0.62%
2018/01/11	1	92.00	1	91.80	91.30	0	5,520	0.00%
2018/01/10	21	92.82	0	0.00	91.90	21	5,663	0.37%
2018/01/09	66	96.76	1	98.80	95.80	65	5,897	1.10%
2018/01/08	4	101.13	4	100.25	97.60	0	6,001	0.00%
2018/01/05	3	100.00	6	99.45	99.20	-3	6,326	-0.05%
2018/01/04	9	99.72	83	98.99	100.50	-74	6,377	-1.16%
2018/01/03	4	92.00	0	0.00	91.50	4	6,492	0.06%
2018/01/02	7	91.46	0	0.00	90.60	7	6,673	0.10%