世芯-KY (3661)-兆豐-城中券商分點個股進出

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
2830
漲跌
▼145
漲幅
-4.87%
成交量
2,953張
產業
上市半導體類股
861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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/04/25	2	2885.00	2	2945.00	2830.00	0	2,409	0.00%
2024/04/24	0	0.00	0	2945.00	2975.00	0	2,394	0.00%
2024/04/22	0	2800.60	0	0.00	2765.00	0	2,381	0.00%
2024/04/19	2	2979.75	1	2985.00	2860.00	1	2,356	0.04%
2024/04/18	1	2900.41	1	2842.36	3035.00	0	2,318	0.00%
2024/04/17	1	2889.93	1	2850.00	2900.00	0	2,304	0.00%
2024/04/16	1	2864.99	1	2705.00	2830.00	0	2,283	0.00%
2024/04/15	1	2873.58	1	2833.65	2755.00	0	2,233	0.00%
2024/04/12	1	2997.50	1	3040.00	2900.00	0	2,215	0.00%
2024/04/11	1.1	2965.99	1	3024.80	3015.00	0.1	2,175	0.00%
2024/04/10	0	3030.00	0	0.00	3020.00	0	2,163	0.00%
2024/04/09	0.1	3036.01	0	0.00	3020.00	0.1	2,155	0.01%
2024/04/08	1	3329.82	1	3395.00	3150.00	0	2,145	0.00%
2024/04/01	0	0.00	0.1	3420.00	3420.00	-0.1	2,132	0.00%
2024/03/29	0	3275.00	1	3354.65	3340.00	-1	2,121	-0.05%
2024/03/28	0	3181.25	0	0.00	3165.00	0	2,086	0.00%
2024/03/27	1.1	3276.58	0	3190.00	3150.00	1.1	2,073	0.05%
2024/03/26	1	3379.70	0	0.00	3340.00	1	2,030	0.05%
2024/03/25	1.2	3507.52	1	3560.00	3460.00	0.2	2,019	0.01%
2024/03/22	1	3395.25	1	3525.00	3450.00	0	2,007	0.00%
2024/03/21	0.1	3436.43	0	0.00	3395.00	0.1	1,988	0.00%
2024/03/20	1	3320.00	2	3400.00	3375.00	-1	1,967	-0.05%
2024/03/19	3	3442.08	1	3685.00	3305.00	2	1,940	0.10%
2024/03/15	2	3595.05	2	3735.00	3605.00	0	1,900	0.00%
2024/03/14	0	3525.00	1	3641.79	3750.00	-1	1,871	-0.05%
2024/03/13	1	3470.22	4	3500.00	3410.00	-3	1,850	-0.16%
2024/03/12	1	3640.56	4	3635.00	3585.00	-3	1,838	-0.16%
2024/03/11	0	3800.00	1	3780.00	3750.00	-1	1,831	-0.05%
2024/03/07	0	3971.79	0.1	3965.00	3910.00	-0.1	1,833	0.00%
2024/03/06	0	4060.00	0	0.00	4085.00	0	1,833	0.00%
2024/03/05	0.1	4235.00	0	0.00	4200.00	0.1	1,955	0.00%
2024/03/04	2	4284.74	1	4175.00	4200.00	1	1,972	0.05%
2024/03/01	2	4280.00	2	4310.00	4340.00	0	1,981	0.00%
2024/02/27	0	4000.00	0	3995.00	3960.00	0	1,975	0.00%
2024/02/26	0	0.00	1	3960.00	3975.00	-1	1,984	-0.05%
2024/02/23	0	3950.00	0.1	3957.68	3900.00	-0.1	1,989	-0.01%
2024/02/22	1.1	4132.18	0.2	4085.53	4015.00	0.9	1,985	0.05%
2024/02/21	0.2	4060.80	1.2	3986.01	3990.00	-0.9	1,969	-0.05%
2024/02/20	0.2	4111.59	0.1	4100.00	4150.00	0.1	1,964	0.00%
2024/02/19	0.1	4127.73	1.1	4091.64	4080.00	-1	1,973	-0.05%
2024/02/16	1.1	4246.59	0.1	4224.38	4185.00	1	2,007	0.05%
2024/02/15	1	4395.00	0.1	4320.00	4430.00	0.9	2,012	0.05%
2024/02/05	0	0.00	1	3995.00	4105.00	-1	2,019	-0.05%
2024/02/02	1.2	3914.15	0.1	3930.00	3985.00	1.1	2,048	0.05%
2024/02/01	1.1	3890.71	1	3959.62	3960.00	0	2,080	0.00%
2024/01/31	1	3884.68	0	3886.43	3900.00	1	2,090	0.05%
2024/01/30	0	0.00	0.2	3840.00	3835.00	-0.2	2,101	-0.01%
2024/01/29	1.2	3852.64	0.2	3835.10	3800.00	1	2,113	0.05%
2024/01/26	0.1	3819.30	4.1	3827.48	3895.00	-4	2,155	-0.19%
2024/01/25	0	3710.00	0.1	3711.84	3720.00	-0.1	2,177	0.00%
2024/01/24	1.2	3736.60	2.1	3746.35	3680.00	-0.9	2,195	-0.04%
2024/01/23	1	3799.85	1.1	3846.29	3750.00	0	2,225	0.00%
2024/01/22	1	3790.92	1.1	3768.29	3815.00	0	2,257	0.00%
2024/01/19	3.1	3735.74	1	3735.00	3735.00	2.1	2,271	0.09%
2024/01/18	0	0.00	1.1	3657.07	3690.00	-1.1	2,256	-0.05%
2024/01/17	1.1	3633.64	1	3615.00	3565.00	0.1	2,269	0.00%
2024/01/16	0.1	3710.00	0.1	3703.88	3670.00	-0.1	2,259	0.00%
2024/01/15	2.1	3744.15	2.1	3695.67	3700.00	-0.1	2,259	0.00%
2024/01/12	0.1	3756.20	0	0.00	3735.00	0.1	2,266	0.00%
2024/01/11	1.2	3794.10	0	3794.58	3830.00	1.1	2,294	0.05%
2024/01/10	0	3590.00	0	3585.00	3650.00	0	2,316	0.00%
2024/01/09	0	3550.00	0	3575.00	3590.00	0	2,332	0.00%
2024/01/08	0	0.00	0.1	3436.88	3455.00	-0.1	2,320	0.00%
2024/01/05	0.1	3365.00	0	3375.00	3390.00	0	2,328	0.00%
2024/01/04	0	3385.00	0	0.00	3365.00	0	2,350	0.00%
2024/01/03	0	3411.86	0	0.00	3445.00	0	2,373	0.00%
2024/01/02	0	0.00	0	3440.00	3445.00	0	2,369	0.00%
2023/12/29	0.1	3300.00	0.1	3266.19	3275.00	0	2,336	0.00%
2023/12/28	0.1	3300.00	0	0.00	3260.00	0.1	2,330	0.01%
2023/12/27	0.1	3330.00	1	3385.00	3305.00	-1	2,328	-0.04%
2023/12/26	0	0.00	0	3425.00	3420.00	0	2,326	0.00%
2023/12/25	0.1	3395.00	0	0.00	3375.00	0.1	2,342	0.00%
2023/12/22	1	3370.00	1	3310.00	3370.00	0	2,370	0.00%
2023/12/21	1	3359.70	1.2	3354.83	3340.00	-0.1	2,380	-0.01%
2023/12/20	1.1	3362.33	0.1	3355.00	3365.00	1	2,400	0.04%
2023/12/19	0	3340.00	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	0.1	3385.80	1.1	3366.87	3360.00	-1	2,438	-0.04%
2023/12/15	0	3438.26	0.1	3453.73	3440.00	-0.1	2,448	0.00%
2023/12/14	2.1	3580.45	0	3515.00	3495.00	2.1	2,442	0.08%
2023/12/13	0.1	3607.53	1.1	3621.16	3650.00	-1	2,416	-0.04%
2023/12/12	2.1	3519.71	1	3520.00	3520.00	1.1	2,423	0.04%
2023/12/11	1	3490.19	1	3444.61	3510.00	0	2,427	0.00%
2023/12/08	0	3345.00	0	3410.00	3335.00	0	2,445	0.00%
2023/12/05	1	3195.00	3.1	3209.87	3240.00	-2.1	2,381	-0.09%
2023/12/01	0.1	3090.00	0	0.00	3080.00	0.1	2,332	0.00%
2023/11/30	1	3155.00	1	3130.00	3110.00	0	2,308	0.00%
2023/11/29	1	3095.00	1	3065.00	3050.00	0	2,175	0.00%
2023/11/28	1.1	3037.78	1	3110.00	3130.00	0.1	2,161	0.00%
2023/11/27	1	3029.58	1	3075.00	2950.00	0	2,148	0.00%
2023/11/22	1	3190.00	1	3170.00	3170.00	0	2,163	0.00%
2023/11/17	1	3180.00	0	0.00	3230.00	1	2,231	0.04%
2023/11/16	1	3080.00	1	3125.00	3090.00	0	2,262	0.00%
2023/11/15	0	3120.00	0	0.00	3105.00	0	2,250	0.00%
2023/11/14	1	3320.00	1	3360.00	3285.00	0	2,245	0.00%
2023/11/13	1	3250.00	2	3310.00	3235.00	-1	2,266	-0.04%
2023/11/09	3	3193.33	3	3233.33	3240.00	0	2,261	0.00%
2023/11/08	0	0.00	1	3005.00	3045.00	-1	2,233	-0.04%
2023/11/07	0	0.00	0.1	2960.00	3000.00	-0.1	2,271	0.00%
2023/11/06	1	2925.00	0	2925.00	2955.00	1	2,288	0.04%
2023/11/03	0	0.00	0.3	2760.00	2855.00	-0.3	2,290	-0.01%
2023/11/02	1.1	2819.52	0	0.00	2820.00	1.1	2,282	0.05%
2023/10/31	0	2708.33	1	2645.00	2625.00	-1	2,275	-0.04%
2023/10/30	0	2725.00	0	2615.00	2755.00	0	2,292	0.00%
2023/10/27	1	2530.00	1	2515.00	2610.00	0	2,297	0.00%
2023/10/26	1.1	2505.48	0	0.00	2465.00	1.1	2,328	0.05%
2023/10/24	1	2580.00	1	2550.00	2570.00	0	2,313	0.00%
2023/10/23	1	2530.00	1	2550.00	2500.00	0	2,324	0.00%
2023/10/20	1	2575.00	1	2560.00	2575.00	0	2,352	0.00%
2023/10/19	1	2450.00	1	2405.00	2600.00	0	2,365	0.00%
2023/10/18	2.2	2435.23	1	2460.00	2440.00	1.2	2,368	0.05%
2023/10/17	0.1	2630.00	0.1	2640.00	2630.00	0	2,343	0.00%
2023/10/13	0	0.00	0	2750.00	2770.00	0	2,416	0.00%
2023/10/12	0.1	2770.00	0	0.00	2800.00	0.1	2,416	0.00%
2023/10/11	0.1	2895.00	0	0.00	2770.00	0.1	2,412	0.00%
2023/10/05	0	0.00	1	2725.00	2710.00	-1	2,445	-0.04%
2023/10/03	1	2715.00	0	0.00	2695.00	1	2,491	0.04%
2023/10/02	1	2805.00	2	2780.00	2730.00	-1	2,525	-0.04%
2023/09/27	1	2670.00	1	2645.00	2635.00	0	2,613	0.00%
2023/09/26	0	0.00	0.1	2605.00	2600.00	-0.1	2,618	0.00%
2023/09/25	0	0.00	1	2540.00	2625.00	-1	2,633	-0.04%
2023/09/22	1	2470.00	0	0.00	2500.00	1	2,628	0.04%
2023/09/21	1	2340.00	0	0.00	2360.00	1	2,625	0.04%
2023/09/20	1	2560.00	3	2536.67	2450.00	-2	2,629	-0.08%
2023/09/19	2	2642.50	0	0.00	2605.00	2	2,646	0.08%
2023/09/18	2	2652.50	2	2652.50	2615.00	0	2,661	0.00%
2023/09/15	1	2660.00	0	0.00	2645.00	1	2,696	0.04%
2023/09/14	1	2664.90	1	2645.00	2655.00	0	2,707	0.00%
2023/09/12	0	0.00	1	2490.00	2530.00	-1	2,703	-0.04%
2023/09/11	1	2455.00	0	0.00	2400.00	1	2,764	0.04%
2023/09/08	0	0.00	1	2410.00	2410.00	-1	2,784	-0.04%
2023/09/07	0.1	2443.40	0	0.00	2450.00	0.1	2,856	0.00%
2023/09/06	0	0.00	3	2518.33	2500.00	-3	2,905	-0.10%
2023/09/04	0	0.00	0	2490.00	2480.00	0	3,060	0.00%
2023/09/01	1	2519.70	0	0.00	2445.00	1	3,100	0.03%
2023/08/31	0	0.00	1	2490.00	2470.00	-1	3,158	-0.03%
2023/08/30	1	2525.00	0	0.00	2555.00	1	3,172	0.03%
2023/08/29	2	2405.00	1	2385.00	2490.00	1	3,198	0.03%
2023/08/28	1	2425.00	1	2380.00	2410.00	0	3,216	0.00%
2023/08/25	0	0.00	1.2	2420.73	2430.00	-1.2	3,232	-0.04%
2023/08/24	3	2510.00	1	2490.50	2495.00	2	3,285	0.06%
2023/08/23	9	2381.11	5	2380.04	2390.00	4	3,351	0.12%
2023/08/22	1	2320.00	8.2	2375.72	2380.00	-7.2	3,396	-0.21%
2023/08/18	0	1975.00	0.1	1991.11	1970.00	-0.1	3,537	0.00%
2023/08/15	1	1910.00	0	0.00	1890.00	1	3,662	0.03%
2023/08/14	0.1	1812.50	0	0.00	1815.00	0.1	3,667	0.00%
2023/08/11	0	1775.00	0	1815.00	1820.00	0	3,707	0.00%
2023/08/10	1.2	1941.00	1	1870.00	1865.00	0.2	3,748	0.00%
2023/08/09	0	0.00	1	2060.00	2070.00	-1	3,748	-0.03%
2023/08/08	2	2132.50	1	2105.00	2145.00	1	3,774	0.03%
2023/08/07	1	1930.00	3	1930.26	2040.00	-2	3,773	-0.05%
2023/08/04	1.2	1898.22	1	1940.00	1855.00	0.2	3,877	0.01%
2023/08/02	2	1935.00	3	1976.67	1895.00	-1	3,883	-0.03%
2023/08/01	2	1965.00	2	2005.00	1960.00	0	3,897	0.00%
2023/07/31	2	2047.46	1.3	2040.00	1990.00	0.7	3,887	0.02%
2023/07/27	4	2115.06	3.1	2121.29	2140.00	0.9	3,880	0.02%
2023/07/26	2	2230.00	2	2240.00	2155.00	0	3,932	0.00%
2023/07/24	1	2210.00	2	2205.00	2210.00	-1	4,015	-0.02%
2023/07/21	2	2190.00	2	2210.00	2230.00	0	4,046	0.00%
2023/07/20	1	2100.00	3	2128.33	2150.00	-2	4,086	-0.05%
2023/07/19	18	2169.17	17.2	2155.72	2130.00	0.8	4,098	0.02%
2023/07/18	2	1987.50	0	0.00	1975.00	2	4,130	0.05%
2023/07/17	0	0.00	1	1915.00	1925.00	-1	4,132	-0.02%
2023/07/14	1.1	1980.00	1.1	1972.29	1980.00	0	4,158	0.00%
2023/07/13	1.1	1950.00	1.1	1945.46	1950.00	0	4,183	0.00%
2023/07/12	0.1	1885.00	2	1899.61	1880.00	-1.9	4,143	-0.05%
2023/07/11	1	1870.00	0	0.00	1840.00	1	4,175	0.02%
2023/07/06	1	1850.00	1	1850.00	1880.00	0	4,261	0.00%
2023/07/05	6.1	1762.13	7	1804.29	1810.00	-0.9	4,279	-0.02%
2023/07/04	2	1895.00	2	1915.00	1895.00	0	4,223	0.00%
2023/07/03	2	1867.50	1	1890.00	1890.00	1	4,217	0.02%
2023/06/30	0	0.00	1.2	1795.83	1795.00	-1.2	4,216	-0.03%
2023/06/29	0	0.00	3	1791.67	1805.00	-3	4,226	-0.07%
2023/06/28	2	1767.50	1	1764.80	1730.00	1	4,277	0.02%
2023/06/27	6.1	1830.51	5	1795.00	1750.00	1.1	4,293	0.02%
2023/06/20	1	1835.00	0	0.00	1845.00	1	4,367	0.02%
2023/06/19	0	0.00	0	1835.00	1835.00	0	4,403	0.00%
2023/06/16	0	0.00	1	1855.00	1840.00	-1	4,484	-0.02%
2023/06/15	1.2	1799.17	0	0.00	1800.00	1.2	4,515	0.03%
2023/06/14	1	1750.00	0	0.00	1760.00	1	4,627	0.02%
2023/06/13	1	1725.00	2	1722.50	1775.00	-1	4,776	-0.02%
2023/06/12	0.1	1650.00	2	1637.50	1650.00	-1.9	4,817	-0.04%
2023/06/09	2	1590.00	1.1	1639.26	1585.00	0.9	4,856	0.02%
2023/06/08	3.1	1600.84	0	0.00	1560.00	3.1	4,887	0.06%
2023/06/06	1	1600.00	1	1620.00	1620.00	0	4,900	0.00%
2023/06/02	1.1	1670.29	0	0.00	1655.00	1.1	4,948	0.02%
2023/06/01	0	0.00	1	1690.00	1700.00	-1	4,959	-0.02%
2023/05/31	2	1645.00	3	1655.00	1655.00	-1	5,027	-0.02%
2023/05/30	4	1668.75	5	1676.00	1685.00	-1	5,072	-0.02%
2023/05/29	4	1652.50	4	1642.50	1660.00	0	5,140	0.00%
2023/05/26	3.3	1539.56	0	0.00	1510.00	3.3	5,143	0.06%
2023/05/25	1	1585.00	1	1600.00	1560.00	0	5,181	0.00%
2023/05/23	0	0.00	0.1	1605.00	1580.00	-0.1	5,123	0.00%
2023/05/22	2.1	1539.42	2	1555.00	1525.00	0.1	5,086	0.00%
2023/05/19	2	1555.00	4	1522.50	1565.00	-2	5,110	-0.04%
2023/05/18	3	1445.00	2	1470.00	1440.00	1	5,090	0.02%
2023/05/17	2	1445.00	3	1428.33	1445.00	-1	5,102	-0.02%
2023/05/16	0	0.00	2	1380.00	1410.00	-2	5,157	-0.04%
2023/05/15	1	1335.00	0	0.00	1350.00	1	5,138	0.02%
2023/05/12	0	0.00	2.1	1324.76	1355.00	-2.1	5,177	-0.04%
2023/05/11	1	1350.00	1	1335.00	1305.00	0	5,183	0.00%
2023/05/10	2	1295.00	3	1293.33	1345.00	-1	5,249	-0.02%
2023/05/09	0.1	1275.00	1	1275.00	1275.00	-0.9	5,173	-0.02%
2023/05/08	4	1280.00	1	1305.00	1260.00	3	5,186	0.06%
2023/05/04	1	1235.00	1	1220.00	1225.00	0	5,260	0.00%
2023/05/03	1	1230.00	2	1225.00	1230.00	-1	5,280	-0.02%
2023/05/02	1	1260.00	2	1265.00	1260.00	-1	5,289	-0.02%
2023/04/28	5	1229.00	4	1244.98	1185.00	1	5,288	0.02%
2023/04/27	1	1175.25	1	1184.90	1215.00	0	5,255	0.00%
2023/04/26	0	1160.00	0	1170.00	1170.00	0	5,203	0.00%
2023/04/25	1	1199.31	1	1135.10	1135.00	0	5,175	0.00%
2023/04/24	0	1200.00	1	1185.00	1210.00	-1	5,117	-0.02%
2023/04/21	2	1247.50	0	0.00	1195.00	2	5,136	0.04%
2023/04/20	0	0.00	2	1327.44	1315.00	-2	5,067	-0.04%
2023/04/19	0	1280.00	0	1320.00	1295.00	0	5,100	0.00%
2023/04/18	1	1280.55	0	0.00	1280.00	1	5,111	0.02%
2023/04/17	0	0.00	2	1345.00	1340.00	-2	5,140	-0.04%
2023/04/14	1	1365.00	0	1330.00	1360.00	1	5,198	0.02%
2023/04/13	0	1310.00	0	1325.00	1290.00	0	5,237	0.00%
2023/04/12	0	1300.00	0	1333.00	1340.00	0	5,269	0.00%
2023/04/11	1	1349.85	1	1374.80	1345.00	0	5,263	0.00%
2023/04/10	1	1324.95	0	0.00	1315.00	1	5,250	0.02%
2023/04/07	1	1260.00	1	1240.10	1250.00	0	5,237	0.00%
2023/04/06	0	1200.00	0	1205.00	1210.00	0	5,250	0.00%
2023/03/31	0	1235.00	0	0.00	1240.00	0	5,259	0.00%
2023/03/30	0	0.00	0	1235.00	1180.00	0	5,275	0.00%
2023/03/29	0	1185.00	2	1145.00	1210.00	-2	5,295	-0.04%
2023/03/28	2	1225.00	2	1215.05	1215.00	0	5,317	0.00%
2023/03/27	0	1265.00	0	0.00	1260.00	0	5,307	0.00%
2023/03/24	3	1290.00	4	1272.50	1255.00	-1	5,311	-0.02%
2023/03/23	3	1300.00	4	1312.50	1305.00	-1	5,301	-0.02%
2023/03/22	11	1296.82	1	1295.00	1305.00	10	5,301	0.19%
2023/03/21	1	1250.00	1	1250.00	1290.00	0	5,287	0.00%
2023/03/20	0	0.00	1	1234.41	1245.00	-1	5,243	-0.02%
2023/03/17	1	1160.10	0	1180.00	1205.00	1	5,268	0.02%
2023/03/16	3	1089.80	5.3	1094.29	1125.00	-2.2	5,121	-0.04%
2023/03/15	0.1	1053.00	0.1	1032.50	1025.00	0	5,011	0.00%
2023/03/14	1.1	1010.18	1.1	1022.55	989.00	0	4,940	0.00%
2023/03/13	1	1010.00	0	0.00	998.00	1	4,894	0.02%
2023/03/10	3	994.00	1	1010.00	998.00	2	4,852	0.04%
2023/03/09	2	1035.00	0	0.00	1030.00	2	4,901	0.04%
2023/03/08	0.2	993.75	4	997.25	1000.00	-3.8	4,905	-0.08%
2023/03/07	2.1	955.52	1	969.00	957.00	1.1	4,835	0.02%
2023/03/06	2	957.00	1	971.00	957.00	1	4,850	0.02%
2023/03/03	2.1	970.49	1	1040.00	968.00	1.1	4,851	0.02%
2023/03/02	1	1020.00	0	0.00	1005.00	1	4,837	0.02%
2023/03/01	2	1010.00	3	1006.33	1035.00	-1	4,831	-0.02%
2023/02/24	4	960.25	4	983.25	944.00	0	4,792	0.00%
2023/02/23	0	969.00	1	980.00	958.00	-1	4,752	-0.02%
2023/02/22	1	901.00	0	0.00	900.00	1	4,708	0.02%
2023/02/21	0	0.00	1	931.00	940.00	-1	4,697	-0.02%
2023/02/20	1	938.00	1.2	951.04	927.00	-0.2	4,755	-0.01%
2023/02/17	3	928.00	1	936.00	929.00	2	4,821	0.04%
2023/02/15	0	0.00	1.6	915.64	920.00	-1.6	4,888	-0.03%
2023/02/14	1	929.00	2	932.00	912.00	-1	4,929	-0.02%
2023/02/13	2	985.30	2	989.50	959.00	0	4,931	0.00%
2023/02/10	1.1	978.36	0	0.00	978.00	1.1	5,033	0.02%
2023/02/08	2	981.00	4	987.75	998.00	-2	5,177	-0.04%
2023/02/06	4	915.75	1	923.00	933.00	3	5,249	0.06%
2023/02/03	3.7	939.52	2	926.50	943.00	1.7	5,340	0.03%
2023/02/02	2	926.00	5	926.40	926.00	-3	5,386	-0.06%
2023/02/01	2	881.50	1	874.00	888.00	1	5,530	0.02%
2023/01/31	1	844.00	1	861.00	843.00	0	5,669	0.00%
2023/01/13	1	850.00	1	853.00	837.00	0	6,083	0.00%
2023/01/11	2	826.00	1	831.00	833.00	1	6,322	0.02%
2023/01/05	3	870.67	1	882.00	857.00	2	6,725	0.03%
2023/01/03	0	0.00	2	836.00	855.00	-2	6,597	-0.03%
2022/12/30	0	0.00	1	785.00	788.00	-1	6,665	-0.02%
2022/12/22	2	818.00	0	0.00	814.00	2	6,943	0.03%
2022/12/21	0	0.00	1	823.88	809.00	-1	6,998	-0.01%
2022/12/20	1	871.00	1	823.00	823.00	0	7,025	0.00%
2022/12/19	2	861.50	1	870.00	885.00	1	7,004	0.01%
2022/12/16	0	865.00	0	874.00	876.00	0	7,108	0.00%
2022/12/15	0	0.00	1	901.00	885.00	-1	7,139	-0.01%
2022/12/14	1	883.00	2	883.65	911.00	-1	7,108	-0.01%
2022/12/13	2	887.50	2	898.00	865.00	0	7,085	0.00%
2022/12/12	1	879.00	0	0.00	879.00	1	7,073	0.01%
2022/12/09	2	909.00	2	917.46	915.00	0	7,090	0.00%
2022/12/05	1.1	917.08	1	921.00	909.00	0.1	7,096	0.00%
2022/12/01	1	952.00	0	0.00	895.00	1	7,173	0.01%
2022/11/30	1	926.00	2	926.46	927.00	-1	7,136	-0.01%
2022/11/28	1	894.00	1	892.00	890.00	0	7,272	0.00%
2022/11/24	2	917.00	0	0.00	916.00	2	7,308	0.03%
2022/11/23	1	886.59	3	879.67	879.00	-2	7,304	-0.03%
2022/11/22	2	878.00	1	862.00	862.00	1	7,350	0.01%
2022/11/21	0	0.00	1	888.00	890.00	-1	7,340	-0.01%
2022/11/18	3	882.00	2	887.50	875.00	1	7,386	0.01%
2022/11/17	6	871.67	6	878.34	882.00	0	7,354	0.00%
2022/11/16	2	852.00	3	859.00	860.00	-1	7,333	-0.01%
2022/11/15	4	837.50	4	838.25	843.00	0	7,287	0.00%
2022/11/14	0	0.00	1	833.00	830.00	-1	7,262	-0.01%
2022/11/11	2	829.50	2	849.50	823.00	0	7,296	0.00%
2022/11/09	1	784.00	1	788.00	790.00	0	7,288	0.00%
2022/11/08	1	813.00	0	0.00	778.00	1	7,308	0.01%
2022/11/07	1	777.00	1.2	791.17	797.00	-0.2	7,285	0.00%
2022/11/04	4.4	713.71	4	716.75	725.00	0.4	7,232	0.00%
2022/11/03	7	691.14	7	680.86	701.00	0	7,157	0.00%
2022/11/02	2.2	669.89	2	669.50	678.00	0.2	7,111	0.00%
2022/11/01	6	668.00	6	655.33	676.00	0	7,082	0.00%
2022/10/31	6	644.17	8	643.50	649.00	-2	7,045	-0.03%
2022/10/28	14	627.00	12	620.83	626.00	2	7,066	0.03%
2022/10/27	10	614.00	9	593.89	619.00	1	6,921	0.01%
2022/10/26	2	583.00	1	567.00	583.00	1	6,816	0.01%
2022/10/25	1	605.00	2	608.00	580.00	-1	6,773	-0.01%
2022/10/24	17	638.59	16	633.69	597.00	1	6,734	0.01%
2022/10/21	1	648.00	2	649.00	620.00	-1	6,695	-0.01%
2022/10/20	10.1	660.66	10	660.70	673.00	0.1	6,644	0.00%
2022/10/19	14.2	687.19	13	689.46	692.00	1.2	6,524	0.02%
2022/10/18	5	670.80	5	693.40	671.00	0	6,474	0.00%
2022/10/17	4	675.00	5	663.20	691.00	-1	6,434	-0.02%
2022/10/14	2.2	706.11	2	704.00	670.00	0.2	6,389	0.00%
2022/10/13	2	720.50	3	708.67	681.00	-1	6,374	-0.02%
2022/10/07	1.1	869.76	1	883.00	919.00	0.1	6,508	0.00%
2022/10/06	1	884.00	1	887.00	908.00	0	6,492	0.00%
2022/10/05	1	916.67	1	838.00	838.00	0	6,489	0.00%
2022/10/04	1	887.00	1	893.00	901.00	0	6,459	0.00%
2022/09/30	2	814.50	2	817.50	867.00	0	6,491	0.00%
2022/09/29	2	848.00	2	850.00	823.00	0	6,492	0.00%
2022/09/28	1	872.00	1	874.00	810.00	0	6,484	0.00%
2022/09/23	7	922.86	7	909.29	914.00	0	6,519	0.00%
2022/09/22	2	927.00	2	939.00	950.00	0	6,435	0.00%
2022/09/19	1	922.00	1	915.00	900.00	0	6,440	0.00%
2022/09/16	1	911.00	0	0.00	908.00	1	6,506	0.02%
2022/09/14	1	959.00	3	949.00	953.00	-2	6,562	-0.03%
2022/09/12	4	945.75	4	952.42	959.00	0	6,609	0.00%
2022/09/08	3	867.00	3	877.67	896.00	0	6,588	0.00%
2022/09/07	1	852.00	2	852.50	846.00	-1	6,569	-0.02%
2022/09/06	3	867.00	2	856.50	846.00	1	6,531	0.02%
2022/09/05	5	874.80	5	904.00	870.00	0	6,550	0.00%
2022/09/02	5	913.80	5	881.95	925.00	0	6,473	0.00%
2022/09/01	8	864.25	9	862.44	855.00	-1	6,366	-0.02%
2022/08/31	3	868.67	1	862.00	857.00	2	6,313	0.03%
2022/08/30	3	866.00	3	871.67	866.00	0	6,301	0.00%
2022/08/29	0	0.00	0	854.00	873.00	0	6,231	0.00%
2022/08/26	3	828.00	4	859.50	828.00	-1	6,148	-0.02%
2022/08/25	14	826.14	15.4	830.18	841.00	-1.4	6,117	-0.02%
2022/08/23	2	769.00	2	774.00	780.00	0	6,024	0.00%
2022/08/22	1	788.00	1	788.00	765.00	0	6,041	0.00%
2022/08/19	2	806.00	1	805.00	795.00	1	6,031	0.02%
2022/08/18	5	793.80	6	778.83	804.00	-1	6,027	-0.02%
2022/08/17	5	780.16	3	784.33	770.00	2	5,983	0.03%
2022/08/16	3	787.33	5	784.20	786.00	-2	5,928	-0.03%
2022/08/15	5	762.40	3	735.72	770.00	2	5,844	0.03%
2022/08/12	6	695.17	5	681.60	721.00	1	5,748	0.02%
2022/08/11	0	0.00	3	653.67	667.00	-3	5,632	-0.05%
2022/08/10	3	620.00	3	621.67	618.00	0	5,578	0.00%
2022/08/05	4	641.75	4	649.25	641.00	0	5,553	0.00%
2022/08/04	3	663.00	3	665.67	638.00	0	5,548	0.00%
2022/08/03	1	666.00	2	667.00	678.00	-1	5,441	-0.02%
2022/08/02	1	644.00	1	656.00	669.00	0	5,410	0.00%
2022/08/01	6	671.33	5	674.80	658.00	1	5,356	0.02%
2022/07/29	2	705.50	3	706.00	706.00	-1	5,317	-0.02%
2022/07/28	4	682.25	4	696.50	676.00	0	5,253	0.00%
2022/07/27	2	656.50	1	679.00	681.00	1	5,192	0.02%
2022/07/26	3	665.00	6	670.00	665.00	-3	5,183	-0.06%
2022/07/25	3	661.67	1	682.00	677.00	2	5,188	0.04%
2022/07/22	6	690.67	7	683.71	678.00	-1	5,177	-0.02%
2022/07/21	6	682.83	4	675.26	691.00	2	5,119	0.04%
2022/07/20	2	670.00	1	671.14	661.00	1	5,057	0.02%
2022/07/19	5	641.20	6	647.83	636.00	-1	4,978	-0.02%
2022/07/18	8	656.00	7	619.23	655.00	1	4,954	0.02%
2022/07/15	7	599.00	7	583.16	600.00	0	4,841	0.00%
2022/07/14	6	576.17	6	569.50	585.00	0	4,718	0.00%
2022/07/13	2	572.00	2	597.50	562.00	0	4,602	0.00%
2022/07/12	0	585.00	0	0.00	568.00	0	4,518	0.00%
2022/07/11	5	611.80	5	642.20	609.00	0	4,440	0.00%
2022/07/07	1	615.00	1	608.00	654.00	0	4,346	0.00%
2022/07/06	3	612.65	3	635.33	608.00	0	4,288	0.00%
2022/07/05	1	683.85	1	686.94	633.00	0	4,218	0.00%
2022/07/04	1	643.00	1	647.00	663.00	0	4,105	0.00%
2022/07/01	0	650.00	1	663.00	639.00	-1	4,057	-0.02%
2022/06/30	1	704.80	2	700.50	694.00	-1	3,952	-0.02%
2022/06/28	1	738.00	0	0.00	721.00	1	3,877	0.03%
2022/06/27	6	755.67	4	740.54	754.00	2	3,852	0.05%
2022/06/24	2	708.00	2	707.50	713.00	0	3,822	0.00%
2022/06/23	5	687.00	5	673.40	691.00	0	3,741	0.00%
2022/06/22	2	668.13	1	666.00	667.00	1	3,694	0.03%
2022/06/21	2	710.50	2	712.50	709.00	0	3,611	0.00%
2022/06/17	2	747.96	2	744.00	736.00	0	3,558	0.00%
2022/06/16	1.4	785.50	1	780.00	764.00	0.4	3,514	0.01%
2022/06/15	5	810.38	4	815.25	789.00	1	3,508	0.03%
2022/06/13	3	821.67	3	822.67	819.00	0	3,571	0.00%
2022/05/31	3	930.33	4	924.25	935.00	-1	3,482	-0.03%
2022/05/30	0	0.00	2	908.00	927.00	-2	3,485	-0.06%
2022/05/26	5	845.80	3	896.33	828.00	2	3,413	0.06%
2022/05/25	3	909.33	4	898.50	893.00	-1	3,349	-0.03%
2022/05/24	1	934.00	2	900.50	902.00	-1	3,300	-0.03%
2022/05/23	3	976.00	1	986.00	943.00	2	3,259	0.06%
2022/05/20	2	958.50	2	960.50	950.00	0	3,224	0.00%
2022/05/19	1	921.00	1	962.00	962.00	0	3,196	0.00%
2022/05/17	16	943.56	16	905.17	949.00	0	3,136	0.00%
2022/05/16	1	920.00	1	932.00	898.00	0	3,106	0.00%
2022/05/13	1	941.00	1.1	923.00	911.00	-0.1	3,084	0.00%
2022/05/12	3	932.00	2	962.00	938.00	1	3,035	0.03%
2022/05/11	5	922.00	6	906.33	922.00	-1	2,968	-0.03%
2022/05/10	0	0.00	1	876.00	906.00	-1	2,999	-0.03%
2022/05/09	13	873.85	11	869.45	866.00	2	2,981	0.07%
2022/05/06	4	889.25	5	878.00	870.00	-1	2,966	-0.03%
2022/05/05	1	960.00	3	954.67	945.00	-2	2,930	-0.07%
2022/05/04	3	942.33	1	916.00	922.00	2	2,892	0.07%
2022/05/03	2	908.50	3	911.33	948.00	-1	2,851	-0.04%
2022/04/29	5.1	883.08	5	885.67	886.00	0.1	2,788	0.00%
2022/04/28	5	849.00	5	843.00	862.00	0	2,746	0.00%
2022/04/27	2	787.50	3	796.33	849.00	-1	2,701	-0.04%
2022/04/26	22	814.77	19	802.74	801.00	3	2,658	0.11%
2022/04/25	3	823.58	4	813.25	821.00	-1	2,645	-0.04%
2022/04/22	20	892.30	18	897.67	859.00	2	2,602	0.08%
2022/04/21	2	950.00	2	950.00	939.00	0	2,549	0.00%
2022/04/20	1	965.00	2	973.50	960.00	-1	2,535	-0.04%
2022/04/19	2	976.00	2	975.00	960.00	0	2,531	0.00%
2022/04/18	2	923.50	1	944.00	941.00	1	2,531	0.04%
2022/04/15	17	927.29	18	948.89	925.00	-1	2,511	-0.04%
2022/04/14	6	990.33	6	993.33	981.00	0	2,482	0.00%
2022/04/13	9	969.33	6	983.17	984.00	3	2,466	0.12%
2022/04/12	3	940.00	3	917.67	920.00	0	2,438	0.00%
2022/04/08	1	1010.00	2	1030.00	1000.00	-1	2,378	-0.04%
2022/04/07	2	1117.50	3	1131.67	1060.00	-1	2,361	-0.04%
2022/04/06	1	1115.00	1	1100.00	1100.00	0	2,343	0.00%
2022/04/01	4	1085.00	4	1115.00	1110.00	0	2,342	0.00%
2022/03/31	2	1092.50	1	1100.00	1100.00	1	2,338	0.04%
2022/03/30	0	0.00	1	1095.00	1090.00	-1	2,336	-0.04%
2022/03/29	3	1105.00	2	1095.00	1095.00	1	2,321	0.04%
2022/03/28	3	1030.00	3	1056.67	1085.00	0	2,294	0.00%
2022/03/25	6	1065.00	5.1	1059.02	1065.00	0.9	2,275	0.04%
2022/03/17	3	998.00	3	982.33	986.00	0	2,142	0.00%
2022/03/15	2.1	1044.07	4	1010.75	972.00	-1.9	1,938	-0.10%
2022/03/14	2	1087.50	2	1072.50	1080.00	0	1,917	0.00%
2022/03/11	3	1068.33	3	1075.00	1090.00	0	1,914	0.00%
2022/03/10	2	1070.00	0	0.00	1080.00	2	1,891	0.11%
2022/03/09	0	999.00	0	0.00	983.00	0	1,869	0.00%
2022/03/07	1	1120.00	0	0.00	1100.00	1	1,816	0.06%
2022/03/01	1	1165.00	1	1170.00	1140.00	0	1,875	0.00%
2022/02/24	0	0.00	0	1050.00	1055.00	0	1,869	0.00%
2022/02/22	1	1060.00	1	1075.00	1070.00	0	1,864	0.00%
2022/02/21	2	1135.00	2	1157.50	1125.00	0	1,856	0.00%
2022/02/18	3	1136.67	4	1141.25	1150.00	-1	1,863	-0.05%
2022/02/17	4	1150.00	3.1	1151.89	1155.00	1	1,862	0.05%
2022/02/16	0	0.00	1	1115.00	1165.00	-1	1,847	-0.05%
2022/02/15	3	1090.00	3	1101.67	1060.00	0	1,830	0.00%
2022/02/14	5	1096.00	9	1095.56	1085.00	-4	1,818	-0.22%
2022/02/11	5	1145.00	3	1086.67	1160.00	2	1,809	0.11%
2022/02/10	7	1097.14	8	1089.38	1100.00	-1	1,794	-0.06%
2022/02/09	1	994.00	2	1042.66	1075.00	-1	1,728	-0.06%
2022/02/08	1	971.00	1.1	979.81	980.00	-0.1	1,711	0.00%
2022/02/07	0	902.00	0	0.00	950.00	0	1,708	0.00%
2022/01/26	0	0.00	0	938.00	935.00	0	1,712	0.00%
2022/01/24	3	912.88	3	912.67	911.00	0	1,750	0.00%
2022/01/21	0	936.00	0	0.00	921.00	0	1,751	0.00%
2022/01/19	1	928.00	0	0.00	928.00	1	1,766	0.06%
2022/01/17	1	928.00	2	938.50	943.00	-1	1,784	-0.06%
2022/01/12	1	925.00	0	0.00	925.00	1	1,948	0.05%
2022/01/11	1	898.00	1	935.00	898.00	0	1,992	0.00%
2022/01/06	1.1	949.14	1	977.00	944.00	0.1	2,155	0.00%
2022/01/03	1	1010.00	1	999.00	999.00	0	2,268	0.00%
2021/12/27	0	0.00	1	1005.00	1025.00	-1	2,663	-0.04%
2021/12/24	1	1010.00	1	1020.00	991.00	0	2,724	0.00%
2021/12/23	1	1030.00	2	1017.56	1020.00	-1	2,774	-0.04%
2021/12/22	2	1002.44	0	0.00	1010.00	2	2,801	0.07%
2021/12/21	0	0.00	1	959.00	981.00	-1	2,812	-0.04%
2021/12/20	3	972.00	3	969.33	968.00	0	2,828	0.00%
2021/12/17	2	972.50	2	976.00	961.00	0	2,854	0.00%
2021/12/16	3	955.33	3	974.67	955.00	0	2,901	0.00%
2021/12/15	1	975.00	1	952.23	984.00	0	2,903	0.00%
2021/12/14	0	951.00	0	0.00	929.00	0	2,903	0.00%
2021/12/13	1	1005.00	0	0.00	1015.00	1	2,926	0.03%
2021/12/10	1	986.04	1	979.00	979.00	0	2,944	0.00%
2021/12/09	1	1005.00	1	993.00	993.00	0	2,978	0.00%
2021/12/08	3	1010.00	0	0.00	991.00	3	3,043	0.10%
2021/12/06	1	1010.00	1	1005.00	1005.00	0	3,137	0.00%
2021/12/02	0	1010.00	0	0.00	1015.00	0	3,249	0.00%
2021/11/30	1	1045.00	1	1005.00	1020.00	0	3,294	0.00%
2021/11/29	0	0.00	0	965.00	1010.00	0	3,321	0.00%
2021/11/26	0	947.00	0	0.00	941.00	0	3,349	0.00%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/24	1	1109.85	1	1115.00	1095.00	0	3,355	0.00%
2021/11/23	0.3	1115.00	0	0.00	1115.00	0.3	3,362	0.01%
2021/11/22	1	1159.95	1	1155.00	1145.00	0	3,390	0.00%
2021/11/19	1	1175.00	1	1160.00	1160.00	0	3,436	0.00%
2021/11/18	0	0.00	2	1180.00	1175.00	-2	3,506	-0.06%
2021/11/17	1	1210.00	1	1190.00	1190.00	0	3,555	0.00%
2021/11/16	1	1220.00	2	1230.00	1220.00	-1	3,566	-0.03%
2021/11/15	2	1285.00	2	1267.50	1235.00	0	3,584	0.00%
2021/11/10	2	1190.00	2	1192.50	1220.00	0	3,658	0.00%
2021/11/09	4	1237.50	1	1220.00	1190.00	3	3,675	0.08%
2021/11/05	1	1200.00	1	1185.00	1235.00	0	3,721	0.00%
2021/11/04	1	1185.00	1	1200.00	1160.00	0	3,708	0.00%
2021/11/03	1	1145.00	1	1160.00	1205.00	0	3,709	0.00%
2021/11/02	1	1150.00	21.7	1155.84	1170.00	-20.7	3,728	-0.56%
2021/11/01	21.7	1129.54	2	1102.50	1130.00	19.7	3,695	0.53%
2021/10/29	2	1010.00	2	1013.50	1030.00	0	3,677	0.00%
2021/10/27	3	1003.00	3	1034.33	1050.00	0	3,667	0.00%
2021/10/26	1	999.00	1	987.00	986.00	0	3,659	0.00%
2021/10/25	3	986.00	2	980.00	978.00	1	3,652	0.03%
2021/10/22	2	983.00	2	993.00	996.00	0	3,664	0.00%
2021/10/21	2	929.50	3	968.00	983.00	-1	3,652	-0.03%
2021/10/20	1	920.00	2	919.00	915.00	-1	3,558	-0.03%
2021/10/19	5	928.00	5	928.77	920.00	0	3,557	0.00%
2021/10/18	3	904.67	6	902.33	932.00	-3	3,555	-0.08%
2021/10/15	4	901.67	3	906.00	888.00	1	3,563	0.03%
2021/10/14	9	879.44	9	874.67	890.00	0	3,512	0.00%
2021/10/13	8	894.63	8	900.63	888.00	0	3,460	0.00%
2021/10/12	1	908.00	0	0.00	888.00	1	3,475	0.03%
2021/10/08	2	934.00	2	936.00	938.00	0	3,541	0.00%
2021/10/07	1	918.00	0	0.00	929.00	1	3,495	0.03%
2021/10/05	4	819.00	10	818.70	867.00	-6	3,351	-0.18%
2021/10/04	5	870.60	6	856.00	801.00	-1	3,263	-0.03%
2021/10/01	5	894.80	4	886.75	890.00	1	3,213	0.03%
2021/09/30	5	913.40	2.1	871.01	928.00	2.9	3,169	0.09%
2021/09/29	3	869.00	2	877.00	844.00	1	3,122	0.03%
2021/09/28	1	897.00	1	899.00	899.00	0	3,123	0.00%
2021/09/27	1	886.00	1	891.00	902.00	0	3,126	0.00%
2021/09/24	4	890.25	4	895.75	895.00	0	3,142	0.00%
2021/09/23	1	875.00	1	880.00	898.00	0	3,127	0.00%
2021/09/22	3.2	848.07	3.1	853.74	857.00	0.1	3,101	0.00%
2021/09/17	3	842.34	3	844.67	847.00	0	3,110	0.00%
2021/09/16	2	827.00	2	837.00	840.00	0	3,134	0.00%
2021/09/15	0.5	821.00	0	0.00	827.00	0.5	3,161	0.02%
2021/09/14	3	804.67	3	805.98	800.00	0	3,257	0.00%
2021/09/10	3	789.33	4	791.75	819.00	-1	3,294	-0.03%
2021/09/09	5	765.60	4	763.50	745.00	1	3,339	0.03%
2021/09/08	0	786.00	1	782.00	781.00	-1	3,350	-0.03%
2021/09/07	5	766.60	5	775.80	764.00	0	3,389	0.00%
2021/09/06	2	753.00	5	754.00	752.00	-3	3,414	-0.09%
2021/09/03	5	734.00	2	740.00	720.00	3	3,420	0.09%
2021/09/02	2	748.50	2	741.00	730.00	0	3,423	0.00%
2021/09/01	1	708.00	1	710.00	737.00	0	3,437	0.00%
2021/08/31	5	699.40	4	697.50	699.00	1	3,378	0.03%
2021/08/30	1	680.00	1.1	666.35	673.00	-0.1	3,370	0.00%
2021/08/27	3	640.00	4	652.50	666.00	-1	3,389	-0.03%
2021/08/26	3.1	680.10	2	651.00	652.00	1.1	3,459	0.03%
2021/08/25	2	677.50	2	672.50	689.00	0	3,496	0.00%
2021/08/24	7	659.72	6	661.50	654.00	1	3,629	0.03%
2021/08/23	2	634.50	3	637.00	644.00	-1	3,643	-0.03%
2021/08/20	1	554.00	1	564.00	586.00	0	3,671	0.00%
2021/08/19	2	566.00	2	567.00	553.00	0	3,709	0.00%
2021/08/18	6	559.36	4	543.00	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	3.1	579.67	6	568.33	569.00	-2.9	3,927	-0.07%
2021/08/13	2	600.50	0	0.00	594.00	2	3,963	0.05%
2021/08/12	2	583.61	2	591.50	602.00	0	3,981	0.00%
2021/08/10	3	572.67	1	580.00	574.00	2	4,043	0.05%
2021/08/09	1	576.00	2	577.00	575.00	-1	4,109	-0.02%
2021/08/06	6	594.17	5	571.80	571.00	1	4,145	0.02%
2021/08/05	1	609.00	0	0.00	608.00	1	4,243	0.02%
2021/08/03	2	624.50	2	622.00	622.00	0	4,419	0.00%
2021/08/02	0	0.00	0	625.00	620.00	0	4,412	0.00%
2021/07/30	7	664.86	6	649.17	633.00	1	4,401	0.02%
2021/07/29	1	657.00	1	666.00	665.00	0	4,385	0.00%
2021/07/28	3	653.33	4	645.75	645.00	-1	4,361	-0.02%
2021/07/27	8	693.25	13	691.08	680.00	-5	4,317	-0.12%
2021/07/23	2	684.00	1	669.00	677.00	1	4,269	0.02%
2021/07/22	0	701.00	0	0.00	698.00	0	4,257	0.00%
2021/07/21	2.1	681.19	2	692.00	672.00	0.1	4,206	0.00%
2021/07/20	3	673.33	3.1	665.03	647.00	-0.1	4,144	0.00%
2021/07/19	3	689.00	5	686.00	676.00	-2	4,143	-0.05%
2021/07/16	5.1	682.91	5.1	687.52	688.00	0	4,116	0.00%
2021/07/15	8	662.25	5	675.40	688.00	3	4,051	0.07%
2021/07/14	3	635.67	2	635.50	626.00	1	3,993	0.03%
2021/07/13	4	647.75	4	640.00	621.00	0	4,038	0.00%
2021/07/12	1	645.00	1	654.00	644.00	0	4,124	0.00%
2021/07/09	3	619.33	2	630.00	630.00	1	4,321	0.02%
2021/07/08	0	0.00	2	629.50	632.00	-2	4,316	-0.05%
2021/07/05	2	647.00	3	644.67	642.00	-1	4,244	-0.02%
2021/07/02	1	628.01	1	633.00	629.00	0	4,226	0.00%
2021/07/01	1	621.00	7	620.71	613.00	-6	4,207	-0.14%
2021/06/30	1	618.00	2	620.00	611.00	-1	4,179	-0.02%
2021/06/29	3	628.33	3	624.33	617.00	0	4,188	0.00%
2021/06/28	1	638.00	2	625.00	623.00	-1	4,188	-0.02%
2021/06/25	4	649.25	7	647.43	639.00	-3	4,166	-0.07%
2021/06/24	8	634.88	6	635.67	638.00	2	4,145	0.05%
2021/06/23	11	607.64	10	615.40	635.00	1	4,118	0.02%
2021/06/22	0	0.00	1	600.00	586.00	-1	4,021	-0.02%
2021/06/21	5.1	595.34	2	599.50	581.00	3.1	3,998	0.08%
2021/06/18	4	578.75	4	579.50	588.00	0	3,942	0.00%
2021/06/17	2	556.50	3	556.33	562.00	-1	3,851	-0.03%
2021/06/16	12	569.83	7	557.29	550.00	5	3,827	0.13%
2021/06/15	5	555.20	9	554.22	578.00	-4	3,777	-0.11%
2021/06/11	3	541.33	3	537.00	526.00	0	3,790	0.00%
2021/06/09	6	551.83	3	549.67	526.00	3	3,747	0.08%
2021/06/08	2	570.50	2	568.00	566.00	0	3,736	0.00%
2021/06/04	2	558.50	2	566.00	573.00	0	3,767	0.00%
2021/06/03	5	570.00	3	574.00	567.00	2	3,762	0.05%
2021/06/02	0	0.00	2	560.00	558.00	-2	3,728	-0.05%
2021/06/01	2	569.50	8	582.75	570.00	-6	3,673	-0.16%
2021/05/31	6	552.67	1	541.00	583.00	5	3,514	0.14%
2021/05/28	4	517.00	3	517.67	530.00	1	3,455	0.03%
2021/05/27	4	494.88	5	493.90	499.00	-1	3,407	-0.03%
2021/05/26	2	505.25	2	501.50	490.00	0	3,376	0.00%
2021/05/25	6	504.50	4	505.50	509.00	2	3,318	0.06%
2021/05/24	6	475.50	8	473.75	480.00	-2	3,214	-0.06%
2021/05/21	4	450.63	2	439.25	454.50	2	3,124	0.06%
2021/05/19	0	0.00	4	438.38	440.00	-4	3,114	-0.13%
2021/05/18	7	433.36	6	434.08	454.50	1	3,177	0.03%
2021/05/17	8	437.88	10	432.00	416.00	-2	3,140	-0.06%
2021/05/14	2	460.78	1	445.00	448.50	1	3,092	0.03%
2021/05/13	14	483.43	8.1	482.67	453.50	5.9	3,071	0.19%
2021/05/12	4	463.63	5	468.30	482.50	-1	2,968	-0.03%
2021/05/11	0.1	449.90	0	460.00	439.00	0.1	2,908	0.00%
2021/04/29	3	494.50	3	503.00	497.00	0	3,077	0.00%
2021/04/28	0	0.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/20	2	507.50	3	507.67	501.00	-1	3,111	-0.03%
2021/04/19	4	492.63	4	499.88	487.00	0	3,079	0.00%
2021/04/16	2	549.00	14	526.64	520.00	-12	3,068	-0.39%
2021/04/15	3	540.99	0	0.00	534.00	3	3,045	0.10%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/04/08	2	913.50	1	913.00	902.00	1	3,445	0.03%
2021/04/07	0	0.00	1	921.00	920.00	-1	3,455	-0.03%
2021/04/06	1	910.00	3	937.00	910.00	-2	3,460	-0.06%
2021/04/01	2	913.00	2.3	914.88	916.00	-0.3	3,466	-0.01%
2021/03/30	1.3	897.46	2	907.00	895.00	-0.7	3,456	-0.02%
2021/03/29	2	906.50	1	914.00	903.00	1	3,477	0.03%
2021/03/26	1	942.00	2	927.50	933.00	-1	3,506	-0.03%
2021/03/25	2	886.00	2	890.50	895.00	0	3,541	0.00%
2021/03/24	1	879.00	1	884.00	875.00	0	3,588	0.00%
2021/03/23	1	879.00	1	893.00	879.00	0	3,623	0.00%
2021/03/19	2	928.50	2	932.00	932.00	0	3,715	0.00%
2021/03/18	1	968.00	5	971.00	950.00	-4	3,725	-0.11%
2021/03/17	10	966.90	6	967.00	948.00	4	3,736	0.11%
2021/03/16	2	925.50	1	928.00	914.00	1	3,670	0.03%
2021/03/15	3	935.33	5	934.00	936.00	-2	3,691	-0.05%
2021/03/12	4	928.00	4	932.00	921.00	0	3,717	0.00%
2021/03/11	5	875.00	3	866.67	913.00	2	3,704	0.05%
2021/03/10	2	853.00	2	847.00	830.00	0	3,704	0.00%
2021/03/09	4	837.00	4	840.25	845.00	0	3,741	0.00%
2021/03/08	3	851.67	1	880.00	830.00	2	3,762	0.05%
2021/03/04	3	842.00	3	840.67	833.00	0	3,846	0.00%
2021/03/03	1	890.00	1	849.00	848.00	0	3,865	0.00%
2021/03/02	3	895.33	3	910.67	877.00	0	3,894	0.00%
2021/02/26	3	886.00	2	887.00	885.00	1	3,930	0.03%
2021/02/25	3	901.33	3	907.33	911.00	0	3,986	0.00%
2021/02/24	2	885.00	1	922.00	881.00	1	4,129	0.02%
2021/02/23	2	915.50	2	913.50	925.00	0	4,212	0.00%
2021/02/19	3	985.00	2	970.50	915.00	1	4,253	0.02%
2021/02/18	3	952.67	4	964.75	974.00	-1	4,309	-0.02%
2021/02/17	2	855.50	4	867.50	886.00	-2	4,245	-0.05%
2021/02/04	0	0.00	1	796.00	785.00	-1	4,287	-0.02%
2021/02/03	2	834.50	2	842.50	818.00	0	4,383	0.00%
2021/02/02	9	859.22	10	847.50	826.00	-1	4,551	-0.02%
2021/02/01	6	808.17	6.1	804.77	836.00	-0.1	4,740	0.00%
2021/01/29	2	869.00	30	858.80	825.00	-28	4,906	-0.57%
2021/01/28	31	866.97	0	0.00	863.00	31	5,020	0.62%
2021/01/27	3	836.00	3	840.67	840.00	0	5,064	0.00%
2021/01/26	3	886.33	4	869.00	826.00	-1	5,144	-0.02%
2021/01/21	1	860.00	1	835.00	895.00	0	5,351	0.00%
2021/01/20	1	825.00	5	821.40	821.00	-4	5,426	-0.07%
2021/01/19	1	833.00	0	0.00	847.00	1	5,538	0.02%
2021/01/15	4	771.00	0	0.00	795.00	4	5,700	0.07%
2021/01/13	1	782.00	1	775.00	775.00	0	5,860	0.00%
2021/01/12	1	790.00	1	801.00	773.00	0	5,941	0.00%
2021/01/11	1	822.00	2	827.00	828.00	-1	6,022	-0.02%
2021/01/08	3	813.67	32	807.66	800.00	-29	6,056	-0.48%
2021/01/07	32	794.69	6	762.67	798.00	26	6,050	0.43%
2021/01/06	9	737.78	10	741.10	730.00	-1	6,015	-0.02%
2021/01/05	11	711.36	41	696.12	726.00	-30	5,979	-0.50%
2021/01/04	96	680.35	71	674.61	683.00	25	5,897	0.42%
2020/12/31	1	623.00	3	627.00	621.00	-2	5,860	-0.03%
2020/12/30	4	616.00	9	621.22	617.00	-5	5,945	-0.08%
2020/12/29	4	607.00	6	610.00	608.00	-2	6,017	-0.03%
2020/12/28	11	611.55	2	617.00	607.00	9	6,134	0.15%
2020/12/25	3	618.00	3	609.00	609.00	0	6,272	0.00%
2020/12/24	3	607.67	4	615.75	617.00	-1	6,427	-0.02%
2020/12/23	4	603.00	4	604.00	606.00	0	6,638	0.00%
2020/12/22	6	624.00	4	625.50	606.00	2	6,803	0.03%
2020/12/21	8	635.88	7	639.43	642.00	1	6,861	0.01%
2020/12/18	8	628.38	12	629.75	630.00	-4	6,978	-0.06%
2020/12/17	8	615.25	5	615.80	613.00	3	6,997	0.04%
2020/12/16	8	624.38	12	624.58	616.00	-4	7,021	-0.06%
2020/12/15	5	587.80	5	587.20	588.00	0	7,020	0.00%
2020/12/14	5	607.20	5	613.40	606.00	0	7,294	0.00%
2020/12/11	9	620.00	10	600.30	598.00	-1	7,456	-0.01%
2020/12/10	5	620.80	2	620.50	627.00	3	7,600	0.04%
2020/12/09	1	621.00	2	628.50	620.00	-1	7,731	-0.01%
2020/12/08	1	616.00	1	622.00	617.00	0	7,853	0.00%
2020/12/07	4	595.25	3	599.00	610.00	1	8,039	0.01%
2020/12/04	8	627.13	22	609.59	604.00	-14	8,276	-0.17%
2020/12/03	11	636.45	8	635.25	634.00	3	8,432	0.04%
2020/12/02	4	642.00	4	627.00	627.00	0	8,482	0.00%
2020/11/30	17	658.35	17	661.35	668.00	0	8,567	0.00%
2020/11/27	3	625.00	3	635.00	635.00	0	8,538	0.00%
2020/11/26	3	634.00	3	640.00	635.00	0	8,591	0.00%
2020/11/25	2	630.50	1	634.00	630.00	1	8,586	0.01%
2020/11/24	3	663.67	1	672.00	652.00	2	8,583	0.02%
2020/11/23	24	662.92	8	650.88	662.00	16	8,548	0.19%
2020/11/20	1	629.00	7	616.02	631.00	-6	8,421	-0.07%
2020/11/19	2	598.50	1	604.00	604.00	1	8,344	0.01%
2020/11/18	5	616.40	9	618.67	613.00	-4	8,356	-0.05%
2020/11/17	11.1	615.18	11	611.64	603.00	0.1	8,337	0.00%
2020/11/16	3	595.00	6	595.00	588.00	-3	8,274	-0.04%
2020/11/13	5	579.80	7	582.14	573.00	-2	8,258	-0.02%
2020/11/12	7	594.57	4	601.00	572.00	3	8,262	0.04%
2020/11/11	2	592.50	4	589.75	588.00	-2	8,224	-0.02%
2020/11/10	3	594.33	4	592.75	584.00	-1	8,162	-0.01%
2020/11/09	5	591.40	4	602.75	595.00	1	8,022	0.01%
2020/11/06	0	0.00	4	555.75	580.00	-4	7,850	-0.05%
2020/11/05	40	500.68	17	499.91	528.00	23	7,695	0.30%
2020/11/04	14	481.29	13	481.77	481.00	1	7,628	0.01%
2020/11/03	6	474.67	8	474.69	480.50	-2	7,586	-0.03%
2020/11/02	12	474.96	12	472.88	460.00	0	7,570	0.00%
2020/10/30	6	497.17	4	494.50	484.50	2	7,546	0.03%
2020/10/29	19	483.68	21	490.60	500.00	-2	7,645	-0.03%
2020/10/28	6	495.92	4	496.88	490.00	2	7,682	0.03%
2020/10/27	11	490.18	10	493.20	507.00	1	7,697	0.01%
2020/10/26	4	511.00	4	510.25	491.50	0	7,621	0.00%
2020/10/23	6	528.33	6	528.67	528.00	0	7,590	0.00%
2020/10/22	6	524.50	5	523.80	520.00	1	7,610	0.01%
2020/10/21	6	522.00	9	519.78	523.00	-3	7,617	-0.04%
2020/10/20	10	495.55	10	498.75	507.00	0	7,622	0.00%
2020/10/19	11	489.82	9	490.06	490.00	2	7,648	0.03%
2020/10/16	7	510.57	3	515.00	500.00	4	7,678	0.05%
2020/10/15	7	540.43	9	542.78	548.00	-2	7,642	-0.03%
2020/10/14	4	538.25	5	543.20	535.00	-1	7,634	-0.01%
2020/10/13	9	526.33	9	528.44	540.00	0	7,653	0.00%
2020/10/12	3	521.33	2	517.00	518.00	1	7,668	0.01%
2020/10/08	6	514.00	10	516.40	515.00	-4	7,653	-0.05%
2020/10/07	14	494.29	13	496.77	504.00	1	7,605	0.01%
2020/10/06	6	488.75	9	486.33	490.50	-3	7,494	-0.04%
2020/10/05	11	481.45	7	485.21	474.00	4	7,408	0.05%
2020/09/30	5	465.90	6	471.08	487.50	-1	7,285	-0.01%
2020/09/29	9	471.22	9	472.22	471.00	0	7,145	0.00%
2020/09/28	5	484.50	5	468.60	460.00	0	6,975	0.00%
2020/09/25	51	485.36	49	485.03	483.50	2	6,743	0.03%
2020/09/24	5	526.20	7	526.43	535.00	-2	6,549	-0.03%
2020/09/23	12	539.25	10	539.40	528.00	2	6,449	0.03%
2020/09/22	5	512.20	6	514.33	520.00	-1	6,257	-0.02%
2020/09/21	2	518.00	2	501.50	518.00	0	6,203	0.00%
2020/09/18	4	522.25	5	524.60	519.00	-1	6,397	-0.02%
2020/09/17	7	519.00	68	512.51	517.00	-61	6,460	-0.94%
2020/09/16	65	501.33	10	479.65	503.00	55	6,336	0.87%
2020/09/15	7	456.71	158	455.25	458.00	-151	6,288	-2.40%	大賣/鉅額交易
2020/09/14	156	447.04	4	437.38	452.00	152	6,172	2.46%	大買/鉅額交易
2020/09/11	4	413.25	34	418.24	411.00	-30	6,147	-0.49%
2020/09/10	32	415.08	3	421.33	415.00	29	6,098	0.48%
2020/09/09	6	414.25	3	410.33	400.50	3	5,936	0.05%
2020/09/08	58	477.13	27	469.00	441.50	31	5,733	0.54%
2020/09/07	8	510.69	53	494.21	489.00	-45	5,616	-0.80%
2020/09/04	14	556.29	10	561.20	543.00	4	5,559	0.07%
2020/09/03	11	561.82	13	552.54	581.00	-2	5,512	-0.04%
2020/09/02	9	544.56	6	543.00	529.00	3	5,485	0.05%
2020/09/01	5	526.40	5	536.40	541.00	0	5,474	0.00%
2020/08/31	4	548.75	3	539.00	527.00	1	5,459	0.02%
2020/08/28	8	562.75	8	563.25	553.00	0	5,613	0.00%
2020/08/27	2	595.50	15	596.60	574.00	-13	5,737	-0.23%
2020/08/26	5	608.00	3	605.00	596.00	2	5,781	0.03%
2020/08/25	4	601.00	4	606.50	597.00	0	5,791	0.00%
2020/08/24	2	590.00	1	603.00	604.00	1	5,827	0.02%
2020/08/20	4	611.25	2	631.00	595.00	2	5,861	0.03%
2020/08/19	2	649.50	3	644.67	643.00	-1	5,921	-0.02%
2020/08/18	8	650.50	7	647.86	636.00	1	5,934	0.02%
2020/08/17	1	671.00	1	678.00	645.00	0	5,946	0.00%
2020/08/14	7	637.71	7	639.43	661.00	0	5,974	0.00%
2020/08/13	1	621.00	1	628.00	636.00	0	6,004	0.00%
2020/08/12	2	635.00	2	623.00	610.00	0	6,120	0.00%
2020/08/11	3	665.33	4	657.50	655.00	-1	6,234	-0.02%
2020/08/10	1	673.00	1	676.00	674.00	0	6,389	0.00%
2020/08/06	6	671.50	5	670.20	691.00	1	6,358	0.02%
2020/08/05	1	671.00	1	674.00	666.00	0	6,319	0.00%
2020/08/04	70	656.40	71	657.31	666.00	-1	6,270	-0.02%
2020/08/03	8	622.63	7	625.14	615.00	1	6,223	0.02%
2020/07/31	7	589.00	3	576.67	599.00	4	6,138	0.07%
2020/07/30	1	568.00	1	554.00	565.00	0	6,113	0.00%
2020/07/29	3	554.00	2	538.00	564.00	1	6,227	0.02%
2020/07/28	7	551.57	6	554.67	536.00	1	6,247	0.02%
2020/07/27	2	551.00	3	554.33	558.00	-1	6,292	-0.02%
2020/07/24	2	557.50	1	575.00	529.00	1	6,301	0.02%
2020/07/23	1	555.00	2	569.00	580.00	-1	6,296	-0.02%
2020/07/22	1	544.00	61	546.05	550.00	-60	6,317	-0.95%
2020/07/21	61	518.52	3	491.67	519.00	58	6,240	0.93%
2020/07/20	1	474.50	1	457.50	472.00	0	6,286	0.00%
2020/07/17	3	484.00	2	489.00	480.00	1	6,315	0.02%
2020/07/16	2	501.50	1	505.00	490.00	1	6,326	0.02%
2020/07/15	1.1	544.73	1	525.00	504.00	0.1	6,262	0.00%
2020/07/08	1	563.00	2	555.50	575.00	-1	6,689	-0.01%
2020/07/07	1	548.00	1	548.00	548.00	0	6,715	0.00%
2020/07/03	1	544.00	2	544.50	536.00	-1	6,781	-0.01%
2020/07/02	1	526.00	1	525.00	545.00	0	6,849	0.00%
2020/07/01	1	525.00	2	507.50	510.00	-1	6,882	-0.01%
2020/06/30	2	492.50	2	495.00	500.00	0	6,958	0.00%
2020/06/29	14	544.50	16	546.56	506.00	-2	7,010	-0.03%
2020/06/24	9	512.39	8	517.88	526.00	1	6,807	0.01%
2020/06/23	8	460.13	86	468.55	478.50	-78	6,754	-1.15%
2020/06/22	90	433.06	11	423.27	435.00	79	6,684	1.18%
2020/06/19	16	392.59	4	390.75	395.50	12	6,643	0.18%
2020/06/18	6	375.08	7	373.07	386.00	-1	6,601	-0.02%
2020/06/17	1	366.00	2	366.50	366.50	-1	6,537	-0.02%
2020/06/16	3	355.33	3	357.17	358.00	0	6,546	0.00%
2020/06/15	6	355.58	3	348.00	342.50	3	6,607	0.05%
2020/06/12	8	350.56	8	350.19	361.00	0	6,644	0.00%
2020/06/11	9	352.61	8	350.63	351.00	1	6,711	0.01%
2020/06/10	1	349.50	2	352.00	352.00	-1	6,824	-0.01%
2020/06/09	6	351.33	9	352.33	358.00	-3	6,974	-0.04%
2020/06/08	1	347.00	1	354.00	346.00	0	7,141	0.00%
2020/06/05	4	347.25	2	342.50	345.00	2	7,250	0.03%
2020/06/04	3	343.00	62	334.23	340.50	-59	7,364	-0.80%
2020/06/03	67	326.43	11	312.50	328.00	56	7,305	0.77%
2020/06/02	20	304.85	19	300.84	298.50	1	7,202	0.01%
2020/06/01	5	304.80	3	304.67	303.50	2	7,299	0.03%
2020/05/28	1	285.50	2	290.75	291.50	-1	7,595	-0.01%
2020/05/27	5	295.70	5	295.90	288.00	0	7,635	0.00%
2020/05/26	6	301.33	4	303.13	295.00	2	7,701	0.03%
2020/05/25	0	0.00	2	290.75	290.00	-2	7,729	-0.03%
2020/05/22	2	296.25	18	294.67	293.00	-16	7,749	-0.21%
2020/05/21	3	305.67	2	303.75	305.50	1	7,745	0.01%
2020/05/20	0	0.00	2	305.00	296.50	-2	7,750	-0.03%
2020/05/19	4	307.63	4	308.75	309.00	0	7,751	0.00%
2020/05/18	4	304.12	3	302.00	295.00	1	7,643	0.01%
2020/05/15	65	296.42	65	292.59	297.50	0	7,530	0.00%
2020/05/14	1	277.00	2	275.00	274.00	-1	7,452	-0.01%
2020/05/13	15	277.30	2	274.50	273.50	13	7,466	0.17%
2020/05/11	2	277.25	3	280.00	280.00	-1	7,648	-0.01%
2020/05/08	4	276.00	3	278.17	272.50	1	7,805	0.01%
2020/05/07	1	268.00	1	271.50	271.00	0	7,881	0.00%
2020/05/06	1	271.00	2	272.00	270.50	-1	8,012	-0.01%
2020/05/05	4	284.00	4	286.88	269.50	0	8,043	0.00%
2020/05/04	3	288.17	1	285.00	288.00	2	7,950	0.03%
2020/04/30	10	285.90	10	287.70	294.00	0	7,926	0.00%
2020/04/29	10	273.65	10	273.90	275.00	0	7,882	0.00%
2020/04/28	9	262.00	13	263.08	269.00	-4	7,854	-0.05%
2020/04/27	11	251.73	17	250.68	254.50	-6	7,848	-0.08%
2020/04/24	2	239.75	2	239.25	241.00	0	7,765	0.00%
2020/04/23	2	244.25	4	244.13	238.50	-2	7,893	-0.03%
2020/04/22	3	244.83	7	242.07	243.50	-4	7,952	-0.05%
2020/04/21	8	239.13	10	238.60	245.00	-2	8,057	-0.02%
2020/04/20	7	237.93	5	238.40	241.00	2	8,019	0.02%
2020/04/17	13	242.54	1	242.00	238.00	12	8,136	0.15%
2020/04/16	99	231.84	91	229.45	232.50	8	8,010	0.10%
2020/04/15	5	218.90	4	219.38	222.00	1	7,868	0.01%
2020/04/14	8	215.63	8	216.19	216.00	0	7,833	0.00%
2020/04/13	3	209.83	2	213.00	209.50	1	7,788	0.01%
2020/04/10	1	213.50	1	214.50	212.50	0	7,776	0.00%
2020/04/09	1	221.50	1	220.00	210.00	0	7,866	0.00%
2020/04/08	2	221.00	1	222.00	216.00	1	7,885	0.01%
2020/04/07	3	217.50	4	218.38	216.00	-1	7,911	-0.01%
2020/04/06	4	206.50	16	205.91	208.50	-12	7,936	-0.15%
2020/04/01	1	201.00	1	200.00	202.50	0	8,068	0.00%
2020/03/31	4	204.00	91	205.58	197.00	-87	8,023	-1.08%
2020/03/30	92	199.87	2	196.75	200.00	90	7,978	1.13%
2020/03/27	3	197.33	2	202.75	196.50	1	7,952	0.01%
2020/03/26	10	190.40	12	194.58	197.50	-2	7,883	-0.03%
2020/03/25	4	191.38	95	189.62	192.50	-91	7,787	-1.17%
2020/03/24	95	175.75	8	173.13	176.00	87	7,729	1.13%
2020/03/23	15	157.57	15	157.17	160.00	0	7,806	0.00%
2020/03/20	9	159.39	8	159.44	161.50	1	7,766	0.01%
2020/03/19	10	153.50	11	157.14	148.50	-1	7,690	-0.01%
2020/03/18	12	173.25	15	173.33	165.00	-3	7,666	-0.04%
2020/03/17	21	172.95	22	172.91	172.00	-1	7,728	-0.01%
2020/03/16	28	187.45	21	179.33	173.00	7	7,638	0.09%
2020/03/13	28	184.27	21	184.93	189.50	7	7,729	0.09%
2020/03/12	16	207.63	37	206.34	196.50	-21	7,678	-0.27%
2020/03/11	3	229.67	4	229.63	217.00	-1	7,746	-0.01%
2020/03/10	98	213.62	10	220.80	234.00	88	7,635	1.15%
2020/03/09	4	227.50	103	218.08	216.00	-99	7,504	-1.32%	大賣/
2020/03/06	6	239.33	1	238.50	240.00	5	7,450	0.07%
2020/03/05	9	241.44	163	241.85	235.00	-154	7,490	-2.06%	大賣/鉅額交易
2020/03/04	171	235.61	10	232.80	237.00	161	7,378	2.18%	大買/鉅額交易
2020/03/03	15	227.83	9	230.28	229.00	6	7,224	0.08%
2020/03/02	5	216.90	5	217.60	216.00	0	7,109	0.00%
2020/02/27	10	224.70	9	224.83	218.00	1	7,137	0.01%
2020/02/26	15	225.97	15	228.27	222.50	0	7,108	0.00%
2020/02/25	2	215.75	6	220.25	225.00	-4	7,067	-0.06%
2020/02/24	2	215.25	6	216.92	217.50	-4	7,156	-0.06%
2020/02/21	13	223.50	127	223.47	220.00	-114	7,224	-1.58%	大賣/鉅額交易
2020/02/20	126	223.94	17	222.35	224.00	109	7,269	1.50%	大買/鉅額交易
2020/02/19	6	214.17	11	214.91	216.50	-5	7,370	-0.07%
2020/02/18	17	212.97	10	214.25	208.00	7	7,523	0.09%
2020/02/17	19	215.45	21	215.21	213.00	-2	7,510	-0.03%
2020/02/14	8	228.88	5	229.40	226.50	3	7,422	0.04%
2020/02/13	12	231.38	12	232.13	230.50	0	7,499	0.00%
2020/02/12	12	224.00	104	224.18	229.00	-92	7,608	-1.21%	大賣/
2020/02/11	99	224.24	24	218.65	224.00	75	7,654	0.98%
2020/02/10	73	195.72	23	202.22	206.00	50	7,536	0.66%
2020/02/07	32	209.33	68	201.30	198.00	-36	7,424	-0.48%
2020/02/06	21	220.52	15	220.27	219.00	6	7,299	0.08%
2020/02/05	11	228.45	8	229.69	220.50	3	7,258	0.04%
2020/02/04	7	229.07	5	229.40	231.00	2	7,322	0.03%
2020/02/03	7	221.86	186	215.47	228.50	-179	7,304	-2.45%	大賣/鉅額交易
2020/01/31	17	239.26	16	238.28	230.50	1	7,261	0.01%
2020/01/30	191	241.72	7	238.36	236.00	184	7,308	2.52%	大買/鉅額交易
2020/01/20	2	260.75	0	0.00	253.00	2	7,303	0.03%
2020/01/17	10	259.85	214	262.81	255.00	-204	7,296	-2.80%	大賣/鉅額交易
2020/01/16	6	251.58	11	253.14	263.50	-5	7,239	-0.07%
2020/01/15	223	249.30	148	252.06	244.50	75	7,135	1.05%	大買/大賣/
2020/01/14	139	244.01	3	244.00	244.00	136	7,017	1.94%	大買/鉅額交易
2020/01/13	224	241.56	223	240.98	242.50	1	7,008	0.01%	大買/大賣/
2020/01/10	3	228.50	4	231.00	228.00	-1	6,924	-0.01%
2020/01/09	4	222.13	5	222.40	222.00	-1	6,998	-0.01%
2020/01/08	3	219.17	4	216.88	217.00	-1	7,057	-0.01%
2020/01/07	3	222.50	2	223.25	222.00	1	7,088	0.01%
2020/01/06	3	229.33	5	230.40	231.00	-2	7,164	-0.03%
2020/01/03	7	236.00	6	239.00	229.00	1	7,362	0.01%
2020/01/02	10	237.05	12	239.33	241.00	-2	7,315	-0.03%
2019/12/31	8	233.25	6	235.08	234.50	2	7,413	0.03%
2019/12/30	13	235.12	280	239.11	232.00	-267	7,685	-3.47%	大賣/鉅額交易
2019/12/27	281	238.49	14	234.96	236.50	267	7,645	3.49%	大買/鉅額交易
2019/12/26	2	221.50	2	224.50	221.00	0	7,524	0.00%
2019/12/25	8	223.81	12	224.58	227.00	-4	7,613	-0.05%
2019/12/24	5	224.20	3	222.83	220.50	2	7,697	0.03%
2019/12/23	4	225.00	1	223.00	223.00	3	7,730	0.04%
2019/12/20	5	232.50	5	231.00	231.00	0	7,791	0.00%
2019/12/19	4	232.63	5	233.00	235.50	-1	7,854	-0.01%
2019/12/18	4	240.88	6	237.25	230.00	-2	7,928	-0.03%
2019/12/17	8	234.38	4	234.13	233.50	4	8,122	0.05%
2019/12/16	6	235.25	6	235.08	237.50	0	8,323	0.00%
2019/12/13	4	239.25	1	235.50	232.50	3	8,380	0.04%
2019/12/12	9	245.22	8	245.19	238.50	1	8,322	0.01%
2019/12/11	2	244.50	81	245.96	244.00	-79	8,172	-0.97%
2019/12/10	87	244.84	18	244.00	245.00	69	8,139	0.85%
2019/12/09	4	236.88	150	239.88	231.50	-146	7,999	-1.83%	大賣/鉅額交易
2019/12/06	353	238.31	211.2	235.95	238.50	141.8	7,877	1.80%	大買/大賣/鉅額交易
2019/12/05	4	213.38	3	210.83	217.00	1	7,592	0.01%
2019/12/04	2	209.50	3	209.67	211.50	-1	7,566	-0.01%
2019/12/03	4	210.50	4	207.63	214.00	0	7,524	0.00%
2019/12/02	14	215.11	14	211.96	209.00	0	7,529	0.00%
2019/11/29	15	218.07	13	219.54	219.00	2	7,448	0.03%
2019/11/28	3	218.50	2	222.25	222.00	1	7,443	0.01%
2019/11/27	17	218.68	16	218.91	217.00	1	7,448	0.01%
2019/11/26	9	223.89	11	223.59	220.50	-2	7,509	-0.03%
2019/11/25	11	211.55	8	210.63	214.00	3	7,467	0.04%
2019/11/22	7	211.71	9	213.22	206.00	-2	7,473	-0.03%
2019/11/21	11	213.41	0	0.00	220.00	11	7,488	0.15%
2019/11/20	3	219.33	1	221.00	218.00	2	7,464	0.03%
2019/11/19	3	223.50	7	227.93	226.00	-4	7,505	-0.05%
2019/11/18	29	237.64	6	238.83	237.00	23	7,470	0.31%
2019/11/15	123	234.30	126	233.71	234.50	-3	7,392	-0.04%	大買/大賣/
2019/11/14	5	210.40	2	209.25	213.50	3	7,268	0.04%
2019/11/13	5	208.00	5	209.40	214.50	0	7,263	0.00%
2019/11/12	27	210.28	28	207.89	211.00	-1	7,246	-0.01%
2019/11/11	8	205.38	8	205.25	203.00	0	7,191	0.00%
2019/11/08	22	195.59	26	193.96	204.00	-4	7,056	-0.06%
2019/11/07	12	187.08	11	192.18	185.50	1	6,915	0.01%
2019/11/06	3	196.50	4	195.00	194.00	-1	6,836	-0.01%
2019/11/05	2	193.75	1	193.00	194.00	1	6,782	0.01%
2019/11/04	3	194.33	78	196.35	194.00	-75	6,765	-1.11%
2019/11/01	80	196.24	13	192.12	197.00	67	6,758	0.99%
2019/10/31	3	187.83	3	189.00	186.50	0	6,649	0.00%
2019/10/30	1	187.50	14	190.82	193.00	-13	6,609	-0.20%
2019/10/29	18	190.36	24	187.79	188.00	-6	6,563	-0.09%
2019/10/28	1	190.00	1	194.50	191.50	0	6,496	0.00%
2019/10/25	11	188.68	6	186.50	186.50	5	6,425	0.08%
2019/10/24	4	186.00	1	183.50	189.00	3	6,417	0.05%
2019/10/23	0.2	182.00	1	181.50	183.50	-0.8	6,347	-0.01%
2019/10/22	4	183.63	5	181.80	184.50	-1	6,410	-0.02%
2019/10/21	1	180.00	5	178.50	178.50	-4	6,356	-0.06%
2019/10/18	1	182.00	1	178.50	182.00	0	6,368	0.00%
2019/10/17	12	177.42	9	175.56	175.00	3	6,337	0.05%
2019/10/16	15	175.87	9	173.56	172.00	6	6,208	0.10%
2019/10/15	13	175.19	14	175.57	175.00	-1	6,140	-0.02%
2019/10/14	4	178.13	3	176.67	180.00	1	6,098	0.02%
2019/10/09	20	175.75	12	173.79	171.50	8	5,985	0.13%
2019/10/08	4	172.88	5.1	171.62	173.50	-1.1	5,831	-0.02%
2019/10/07	9	173.50	8	172.69	170.50	1	5,845	0.02%
2019/10/04	225	170.42	231	169.89	171.00	-6	5,794	-0.10%	大買/大賣/
2019/10/03	3	154.50	3	157.50	155.50	0	5,496	0.00%
2019/10/02	0.1	154.00	0	0.00	155.00	0.1	5,435	0.00%
2019/10/01	10	151.05	4	151.38	153.00	6	5,377	0.11%
2019/09/27	4	157.25	5	157.80	159.50	-1	5,260	-0.02%
2019/09/26	4	155.63	3	156.67	156.50	1	5,159	0.02%
2019/09/25	12	159.75	10	158.70	158.50	2	5,119	0.04%
2019/09/24	6	158.75	9	160.17	158.50	-3	5,041	-0.06%
2019/09/23	4	163.75	5	162.60	164.00	-1	5,025	-0.02%
2019/09/20	6	156.67	189	153.43	164.00	-183	4,968	-3.68%	大賣/鉅額交易
2019/09/19	184	150.83	15	148.50	151.00	169	4,763	3.55%	大買/鉅額交易
2019/09/18	8	138.69	3	139.50	137.50	5	4,589	0.11%
2019/09/17	6	133.50	2	135.75	137.00	4	4,743	0.08%
2019/09/16	1	128.50	1	131.50	134.00	0	4,953	0.00%
2019/09/12	3	132.67	2	134.25	132.50	1	5,000	0.02%
2019/09/11	1	133.00	5	132.70	133.50	-4	4,971	-0.08%
2019/09/10	0	0.00	1	126.50	128.00	-1	4,879	-0.02%
2019/09/09	4	128.88	3	129.17	127.00	1	4,882	0.02%
2019/09/06	0	0.00	3	127.83	128.00	-3	5,078	-0.06%
2019/09/05	3	126.50	1	128.00	125.00	2	5,104	0.04%
2019/09/04	7	125.93	4	127.50	126.50	3	5,375	0.06%
2019/09/03	0	0.00	2	132.00	131.50	-2	5,317	-0.04%
2019/09/02	11	134.45	5	133.40	131.50	6	5,302	0.11%
2019/08/30	4	133.63	3	135.33	137.00	1	5,235	0.02%
2019/08/29	7	135.50	2	134.25	135.00	5	5,186	0.10%
2019/08/28	7	128.21	4	129.25	131.00	3	5,063	0.06%
2019/08/27	4	133.38	6	134.33	132.50	-2	5,017	-0.04%
2019/08/26	4	131.50	18	130.11	132.00	-14	4,956	-0.28%
2019/08/23	15	129.70	4	130.13	130.00	11	4,876	0.23%
2019/08/22	4	125.13	5	125.50	128.00	-1	4,881	-0.02%
2019/08/21	6	114.83	20	116.83	118.00	-14	4,868	-0.29%
2019/08/20	3	114.83	2	116.00	111.00	1	4,836	0.02%
2019/08/19	1	111.00	2	113.00	114.50	-1	4,728	-0.02%
2019/08/16	2	105.50	9	104.56	104.50	-7	4,642	-0.15%
2019/08/14	18	103.17	0	0.00	102.00	18	4,549	0.40%
2019/08/13	11	110.91	154	110.65	105.00	-143	4,488	-3.19%	大賣/鉅額交易
2019/08/12	152	109.94	4	105.25	110.00	148	4,406	3.36%	大買/鉅額交易
2019/08/08	0	0.00	1	100.00	100.00	-1	4,352	-0.02%
2019/08/07	4	99.03	0	0.00	97.20	4	4,350	0.09%
2019/08/06	2	99.20	2	99.70	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	6	98.67	4	98.83	101.00	2	4,301	0.05%
2019/08/01	1	101.50	2	101.00	101.50	-1	4,313	-0.02%
2019/07/30	0	0.00	1	101.50	100.00	-1	4,324	-0.02%
2019/07/26	0	0.00	2	100.30	104.50	-2	4,403	-0.05%
2019/07/25	0	0.00	1	103.50	102.00	-1	4,366	-0.02%
2019/07/24	17	101.68	18	101.08	102.00	-1	4,322	-0.02%
2019/07/23	5	96.62	1	97.00	96.90	4	4,219	0.09%
2019/07/19	0	0.00	2	92.30	93.00	-2	4,243	-0.05%
2019/07/16	10	88.00	10	90.10	88.00	0	4,387	0.00%
2019/07/12	2	90.00	10	91.00	90.00	-8	4,472	-0.18%
2019/07/11	0	0.00	12	93.95	94.00	-12	4,413	-0.27%
2019/07/10	11	97.49	3	98.70	98.20	8	4,316	0.19%
2019/07/03	12	95.96	13	94.26	94.00	-1	4,298	-0.02%
2019/07/02	2	95.60	0	0.00	96.80	2	4,283	0.05%
2019/07/01	20	95.20	20	94.30	95.20	0	4,284	0.00%
2019/06/28	1	92.80	0	0.00	92.60	1	4,312	0.02%
2019/06/27	1	98.20	1	96.00	95.90	0	4,245	0.00%
2019/06/26	26	96.82	40	96.50	96.30	-14	4,182	-0.33%
2019/06/25	26	96.14	13	94.94	94.90	13	4,072	0.32%
2019/06/24	7	98.23	212	98.79	97.50	-205	4,005	-5.12%	大賣/鉅額交易
2019/06/21	206	95.96	12	95.59	96.10	194	3,742	5.18%	大買/鉅額交易
2019/06/20	5	88.46	4	89.88	90.00	1	3,481	0.03%
2019/06/19	0	0.00	1	86.80	86.30	-1	3,395	-0.03%
2019/06/18	2	87.25	1	86.90	86.00	1	3,388	0.03%
2019/06/17	1	86.20	1	86.20	86.20	0	3,379	0.00%
2019/06/14	31	91.14	29	86.91	86.50	2	3,393	0.06%
2019/06/13	11	90.56	251	90.41	90.60	-240	3,287	-7.30%	大賣/鉅額交易
2019/06/12	253	91.19	4	90.53	91.90	249	3,252	7.66%	大買/鉅額交易
2019/06/11	0	0.00	2	86.25	85.00	-2	2,971	-0.07%
2019/06/03	11	86.98	10	86.04	86.00	1	2,935	0.03%
2019/05/31	7	87.24	17	86.48	86.30	-10	2,909	-0.34%
2019/05/30	15	86.06	2	87.30	87.30	13	2,866	0.45%
2019/05/29	11	86.31	10	85.90	85.90	1	2,832	0.04%
2019/05/27	0	0.00	11	82.37	82.80	-11	2,662	-0.41%
2019/05/22	1	78.10	2	77.20	77.30	-1	2,777	-0.04%
2019/05/21	2	74.80	0	0.00	76.90	2	2,846	0.07%
2019/05/20	0	0.00	15	75.27	75.60	-15	2,950	-0.51%
2019/05/17	11	80.55	2	79.15	78.80	9	3,013	0.30%
2019/05/16	16	80.89	2	80.75	80.40	14	3,008	0.47%
2019/05/14	0	0.00	4	80.10	80.30	-4	3,070	-0.13%
2019/05/10	5	77.70	5	78.80	78.80	0	3,059	0.00%
2019/05/09	0	0.00	3	79.77	77.80	-3	3,051	-0.10%
2019/05/08	0	0.00	3	81.33	81.40	-3	3,028	-0.10%
2019/05/07	0	0.00	5	82.06	82.00	-5	3,071	-0.16%
2019/05/06	1	81.50	1	82.30	82.30	0	3,108	0.00%
2019/05/03	1	84.00	4	86.73	87.00	-3	3,049	-0.10%
2019/04/30	0	0.00	1	80.70	81.10	-1	2,990	-0.03%
2019/04/26	7	83.39	1	83.30	82.70	6	3,070	0.20%
2019/04/25	5	87.70	1.2	88.23	87.00	3.8	3,125	0.12%
2019/04/24	0	0.00	4	87.18	86.50	-4	3,106	-0.13%
2019/04/23	7	85.46	4	85.05	86.20	3	3,052	0.10%
2019/04/22	1	86.20	350	87.65	83.80	-349	3,005	-11.61%	大賣/鉅額交易
2019/04/19	356	84.51	4	81.83	85.50	352	3,006	11.71%	大買/鉅額交易
2019/04/18	0	0.00	2	78.50	77.80	-2	2,880	-0.07%
2019/04/17	0	0.00	5	78.00	78.00	-5	2,926	-0.17%
2019/04/16	0	0.00	1	77.10	76.90	-1	2,923	-0.03%
2019/04/15	0	0.00	1	78.40	77.90	-1	2,951	-0.03%
2019/04/12	2	77.20	1	79.00	77.40	1	2,979	0.03%
2019/04/11	2	80.60	4	79.98	79.20	-2	2,978	-0.07%
2019/04/10	1	76.20	1	76.10	76.70	0	2,893	0.00%
2019/04/09	7	78.73	7	78.49	78.10	0	2,876	0.00%
2019/04/08	2	79.00	0	0.00	78.70	2	2,870	0.07%
2019/04/03	33	80.12	30	79.33	78.50	3	2,870	0.10%
2019/04/02	1	77.40	2	78.15	78.30	-1	2,853	-0.04%
2019/03/27	0	0.00	1	75.50	75.50	-1	2,848	-0.04%
2019/03/26	0.1	75.50	0	0.00	74.80	0.1	2,855	0.00%
2019/03/22	0	0.00	10	76.20	76.60	-10	2,926	-0.34%
2019/03/21	0.1	77.00	0	0.00	76.50	0.1	2,932	0.00%
2019/03/20	2	75.70	16	75.53	76.50	-14	2,957	-0.47%
2019/03/19	2	77.30	0	0.00	76.30	2	2,979	0.07%
2019/03/18	2	79.70	10	79.67	78.40	-8	2,960	-0.27%
2019/03/15	7	82.89	0	0.00	83.80	7	2,881	0.24%
2019/03/14	1	84.40	0	0.00	82.40	1	2,885	0.03%
2019/03/12	12	85.76	10	84.60	84.60	2	2,973	0.07%
2019/03/11	5	84.50	5	85.00	85.00	0	2,988	0.00%
2019/03/08	4	83.28	0	0.00	84.60	4	3,080	0.13%
2019/03/07	0	0.00	1	85.20	83.70	-1	3,239	-0.03%
2019/03/06	2	84.90	0	0.00	84.70	2	3,316	0.06%
2019/03/05	5	86.04	0	0.00	84.50	5	3,364	0.15%
2019/03/04	5	86.30	6	86.27	86.20	-1	3,362	-0.03%
2019/02/27	12	83.76	11	85.33	86.50	1	3,368	0.03%
2019/02/26	32	86.71	11	84.61	84.30	21	3,334	0.63%
2019/02/25	8	86.68	5	87.98	88.00	3	3,282	0.09%
2019/02/22	17	85.66	12	86.58	86.90	5	3,250	0.15%
2019/02/21	8	86.60	10	86.94	86.20	-2	3,240	-0.06%
2019/02/20	1	84.50	6	84.53	84.40	-5	3,152	-0.16%
2019/02/19	10	83.45	9	84.02	83.70	1	3,141	0.03%
2019/02/18	156	83.26	170	81.97	82.60	-14	3,074	-0.46%	大買/大賣/
2019/02/15	4	78.65	0	0.00	78.30	4	2,984	0.13%
2019/02/14	10	81.40	0	0.00	80.10	10	2,973	0.34%
2019/02/13	2	82.50	4	81.20	80.90	-2	2,950	-0.07%
2019/02/12	5	78.70	2	78.20	79.00	3	2,870	0.10%
2019/02/11	2	77.95	1	78.30	78.50	1	2,873	0.03%
2019/01/30	1	77.10	5	77.56	76.90	-4	2,889	-0.14%
2019/01/29	2	76.50	1	76.30	76.60	1	2,903	0.03%
2019/01/28	1	78.00	4	79.00	77.90	-3	2,962	-0.10%
2019/01/25	4	77.20	10	77.99	77.50	-6	2,955	-0.20%
2019/01/23	0	0.00	2	74.85	75.50	-2	2,954	-0.07%
2019/01/22	6	76.15	0	0.00	74.60	6	2,944	0.20%
2019/01/21	3	77.73	0	0.00	77.00	3	2,930	0.10%
2019/01/18	7	75.11	1	75.70	76.00	6	2,878	0.21%
2019/01/17	7	75.86	0	0.00	74.40	7	2,848	0.25%
2019/01/16	1	74.80	2	75.00	75.30	-1	2,756	-0.04%
2019/01/15	1	72.00	1	71.90	72.00	0	2,678	0.00%
2018/12/26	2	70.65	0	0.00	69.00	2	2,524	0.08%
2018/12/25	3	70.67	0	0.00	70.20	3	2,518	0.12%
2018/12/21	1	71.10	1	71.00	72.50	0	2,484	0.00%
2018/12/18	1	69.30	1	70.60	71.30	0	2,469	0.00%
2018/12/17	2	73.05	1	75.00	72.20	1	2,521	0.04%
2018/12/13	1	74.80	0	0.00	75.30	1	2,548	0.04%
2018/12/10	1	67.30	1	67.80	68.00	0	2,555	0.00%
2018/12/05	0	0.00	20	78.55	76.70	-20	2,593	-0.77%
2018/12/04	22	83.73	3	85.30	82.90	19	2,571	0.74%
2018/12/03	2	88.65	1	87.60	86.60	1	2,593	0.04%
2018/11/30	0	0.00	1	85.00	84.10	-1	2,521	-0.04%
2018/11/29	1	81.10	0	0.00	81.00	1	2,413	0.04%
2018/11/28	1	76.40	1	76.50	76.40	0	2,325	0.00%
2018/11/23	3	73.13	3	73.80	73.20	0	2,264	0.00%
2018/11/22	1	78.70	1	76.90	76.30	0	2,294	0.00%
2018/11/16	2	72.40	2	72.55	71.40	0	2,309	0.00%
2018/11/15	2	76.00	1	79.70	75.60	1	2,246	0.04%
2018/11/13	0	0.00	1	76.80	78.80	-1	2,219	-0.05%
2018/11/12	1	79.60	1	78.30	79.60	0	2,241	0.00%
2018/11/09	1	78.30	1	79.00	78.60	0	2,298	0.00%
2018/11/07	1	78.20	1.2	79.41	81.70	-0.2	2,368	-0.01%
2018/11/06	2	76.70	1	77.40	76.80	1	2,389	0.04%
2018/11/05	1	78.90	2	80.70	80.50	-1	2,373	-0.04%
2018/11/01	1	70.30	2	73.05	74.60	-1	2,272	-0.04%
2018/10/31	1	67.20	0	0.00	69.30	1	2,234	0.04%
2018/10/29	0.1	63.50	0	0.00	63.20	0.1	2,255	0.01%
2018/10/15	2	72.70	0	0.00	73.70	2	2,579	0.08%
2018/10/09	0	0.00	1	72.90	77.50	-1	2,660	-0.04%
2018/10/08	0	0.00	6	79.07	79.00	-6	2,639	-0.23%
2018/10/01	1	89.10	0	0.00	89.50	1	2,685	0.04%
2018/09/27	0	0.00	1	89.50	89.30	-1	2,749	-0.04%
2018/09/21	80	85.98	0	0.00	92.00	80	2,841	2.82%
2018/09/20	0	0.00	80	88.80	88.80	-80	2,752	-2.91%
2018/09/19	1	100.00	1	101.50	98.60	0	2,715	0.00%
2018/09/17	0	0.00	1	104.00	102.00	-1	2,727	-0.04%
2018/09/14	1	100.50	2	99.95	101.50	-1	2,733	-0.04%
2018/09/13	2	99.65	1	97.20	96.30	1	2,726	0.04%
2018/09/10	2	95.30	2	95.05	91.80	0	2,652	0.00%
2018/09/07	1	102.00	2	105.25	102.00	-1	2,648	-0.04%
2018/09/06	0	0.00	1	112.00	111.50	-1	2,598	-0.04%
2018/09/05	6	116.75	3	116.67	115.00	3	2,625	0.11%
2018/08/30	1	113.00	0	0.00	110.50	1	3,062	0.03%
2018/08/28	1	112.50	1	114.00	109.50	0	3,240	0.00%
2018/08/23	3	107.83	3	107.50	105.00	0	3,323	0.00%
2018/08/14	0	0.00	20	103.50	109.00	-20	3,622	-0.55%
2018/08/13	5	113.00	0	0.00	111.50	5	3,565	0.14%
2018/08/06	5	123.50	6	123.25	123.00	-1	3,774	-0.03%
2018/08/03	5	122.50	5	126.00	126.00	0	3,819	0.00%
2018/08/02	0.1	121.50	2	122.50	121.50	-1.9	3,874	-0.05%
2018/08/01	2	124.75	1	125.00	124.00	1	3,908	0.03%
2018/07/31	2	120.00	0	0.00	120.50	2	3,928	0.05%
2018/07/30	0	0.00	1	130.50	124.50	-1	3,918	-0.03%
2018/07/25	1	135.00	1	136.00	136.00	0	4,353	0.00%
2018/07/23	10	135.00	0	0.00	130.50	10	4,648	0.22%
2018/07/20	5	147.90	4	145.25	145.00	1	4,659	0.02%
2018/07/19	1	145.00	1	144.50	143.50	0	4,695	0.00%
2018/07/18	1	144.50	0	0.00	142.50	1	4,721	0.02%
2018/07/17	6	148.25	4	148.63	141.00	2	4,745	0.04%
2018/07/16	2	145.00	0	0.00	145.50	2	4,751	0.04%
2018/07/10	5	137.50	5	138.50	138.50	0	4,901	0.00%
2018/07/03	1	138.50	6	138.00	138.00	-5	5,137	-0.10%
2018/07/02	1	136.00	0	0.00	132.00	1	5,120	0.02%
2018/06/28	5	134.90	5	132.00	132.00	0	5,191	0.00%
2018/06/27	0	0.00	1	136.00	135.00	-1	5,249	-0.02%
2018/06/22	1	140.50	1	142.50	142.50	0	5,224	0.00%
2018/06/20	3	143.00	3	143.00	142.50	0	5,318	0.00%
2018/06/19	5	143.00	6	144.67	144.00	-1	5,461	-0.02%
2018/06/15	8	145.88	7	148.00	146.50	1	5,652	0.02%
2018/06/13	2	148.00	0	0.00	144.50	2	5,717	0.03%
2018/06/12	8	152.94	3	145.50	145.50	5	5,791	0.09%
2018/06/11	10	157.95	170	156.36	151.00	-160	5,695	-2.81%	大賣/鉅額交易
2018/06/08	163	161.95	10	162.50	165.00	153	5,627	2.72%	大買/鉅額交易
2018/06/07	0	0.00	1	144.00	150.00	-1	5,563	-0.02%
2018/06/06	3	146.50	6	145.50	144.50	-3	5,687	-0.05%
2018/06/05	5	145.80	5	143.50	142.50	0	5,704	0.00%
2018/06/04	9	140.61	1	138.00	137.50	8	5,695	0.14%
2018/05/31	1	141.50	1	136.50	133.00	0	6,186	0.00%
2018/05/30	0	0.00	1	139.50	138.50	-1	6,450	-0.02%
2018/05/29	3	146.33	1	149.50	141.00	2	6,475	0.03%
2018/05/28	62	149.98	62	151.63	146.00	0	6,430	0.00%
2018/05/25	1	142.50	2	141.00	139.00	-1	6,315	-0.02%
2018/05/24	0	0.00	1	140.00	137.00	-1	6,304	-0.02%
2018/05/23	2	138.00	0	0.00	138.00	2	6,428	0.03%
2018/05/22	2	138.75	1	136.00	135.00	1	6,538	0.02%
2018/05/21	0	0.00	1	133.00	136.00	-1	6,510	-0.02%
2018/05/17	1	136.50	0	0.00	135.50	1	6,552	0.02%
2018/05/16	1	133.50	1	134.50	132.00	0	6,530	0.00%
2018/05/15	0	0.00	1	131.00	131.00	-1	6,567	-0.02%
2018/05/14	0	0.00	1	135.50	135.00	-1	6,578	-0.02%
2018/05/10	2	138.75	2	137.25	134.00	0	6,595	0.00%
2018/05/09	0	0.00	2	136.00	135.00	-2	6,545	-0.03%
2018/05/08	3	135.33	4	134.13	133.00	-1	6,603	-0.02%
2018/05/07	4	134.63	3	135.17	131.50	1	6,661	0.02%
2018/05/04	41	129.99	3	132.50	132.00	38	6,805	0.56%
2018/05/03	5	138.20	39	131.22	130.50	-34	6,959	-0.49%
2018/05/02	4	142.38	5	141.60	144.50	-1	6,846	-0.01%
2018/04/30	4	138.00	4	137.63	137.00	0	6,749	0.00%
2018/04/27	3	133.00	3	134.33	136.50	0	6,709	0.00%
2018/04/26	2	125.25	1	126.50	124.50	1	6,690	0.01%
2018/04/25	2	118.75	2	122.00	122.50	0	6,835	0.00%
2018/04/24	3	126.67	3	122.83	123.00	0	6,950	0.00%
2018/04/23	2	130.75	1	132.00	127.50	1	6,918	0.01%
2018/04/20	0	0.00	1	132.00	130.00	-1	6,935	-0.01%
2018/04/19	0	0.00	3	126.83	127.50	-3	6,905	-0.04%
2018/04/18	3	126.33	0	0.00	125.50	3	6,852	0.04%
2018/04/16	1	135.00	1	133.00	132.00	0	6,777	0.00%
2018/04/13	5	133.90	4	133.25	134.00	1	6,755	0.01%
2018/04/12	6	126.33	6	127.00	129.00	0	6,671	0.00%
2018/04/11	2	119.75	2	121.25	120.50	0	6,644	0.00%
2018/04/10	2	119.00	4	119.25	119.50	-2	6,693	-0.03%
2018/04/09	2	116.50	0	0.00	115.00	2	6,677	0.03%
2018/04/02	3	120.00	7	121.50	122.00	-4	6,650	-0.06%
2018/03/31	1	117.50	1	120.00	119.00	0	6,631	0.00%
2018/03/30	4	120.50	2	130.75	119.50	2	6,641	0.03%
2018/03/27	2	138.00	1	137.00	135.00	1	6,877	0.01%
2018/03/26	6	134.58	7	132.14	132.50	-1	6,979	-0.01%
2018/03/23	1	131.00	0	0.00	130.00	1	6,902	0.01%
2018/03/22	23	147.17	24	145.63	134.50	-1	6,847	-0.01%
2018/03/21	10	139.85	11	141.68	147.50	-1	6,684	-0.01%
2018/03/20	5	136.90	4	134.25	134.50	1	6,505	0.02%
2018/03/19	2	135.75	3	134.83	135.50	-1	6,536	-0.02%
2018/03/16	1	137.50	0	0.00	133.50	1	6,556	0.02%
2018/03/15	1	133.50	2	133.75	135.00	-1	6,571	-0.02%
2018/03/14	4	133.13	4	134.00	133.50	0	6,674	0.00%
2018/03/13	1	133.00	0	0.00	130.00	1	6,572	0.02%
2018/03/12	6	132.42	3	135.83	130.50	3	6,536	0.05%
2018/03/09	10	130.50	11	127.50	128.50	-1	6,352	-0.02%
2018/03/08	4	137.88	2	138.25	130.00	2	6,296	0.03%
2018/03/07	21	138.86	21	138.95	133.00	0	6,167	0.00%
2018/03/06	11	130.68	15	133.77	136.50	-4	5,904	-0.07%
2018/03/05	9	127.17	10	127.50	124.50	-1	5,631	-0.02%
2018/03/02	2	120.25	1	119.00	119.00	1	5,377	0.02%
2018/03/01	4	116.63	3	116.83	121.00	1	5,357	0.02%
2018/02/27	4	121.00	4	116.50	115.50	0	5,330	0.00%
2018/02/26	0	0.00	2	118.75	118.00	-2	5,297	-0.04%
2018/02/23	3	123.33	3	123.50	115.50	0	5,265	0.00%
2018/02/22	21	116.29	19	117.26	118.00	2	5,175	0.04%
2018/02/21	1	107.50	1	106.50	111.00	0	5,049	0.00%
2018/02/12	0	0.00	1	100.50	101.00	-1	5,037	-0.02%
2018/02/08	2	99.00	3	98.93	99.50	-1	5,014	-0.02%
2018/02/07	4	102.50	3	96.90	96.90	1	5,023	0.02%
2018/02/06	0	0.00	1	98.60	98.60	-1	5,031	-0.02%
2018/02/05	2	111.00	2	112.50	109.50	0	5,113	0.00%
2018/01/31	3	118.83	1	116.00	118.00	2	5,121	0.04%
2018/01/30	5	128.80	2	123.50	122.50	3	5,057	0.06%
2018/01/29	14	127.75	18	127.33	129.00	-4	5,011	-0.08%
2018/01/26	9	122.17	7	121.14	120.50	2	4,916	0.04%
2018/01/25	2	118.00	4	116.13	119.00	-2	4,766	-0.04%
2018/01/24	4	110.13	1	109.00	108.50	3	4,788	0.06%
2018/01/23	3	112.50	4	114.00	107.50	-1	4,797	-0.02%
2018/01/22	3	111.00	3	108.50	112.00	0	4,779	0.00%
2018/01/19	6	105.75	4	106.50	105.00	2	4,851	0.04%
2018/01/18	3	102.30	2	100.00	102.00	1	4,789	0.02%
2018/01/17	0	0.00	1	96.60	95.90	-1	4,926	-0.02%
2018/01/16	2	98.80	1	98.70	98.00	1	5,071	0.02%
2018/01/15	1	96.50	0	0.00	95.40	1	5,141	0.02%
2018/01/12	0	0.00	1	92.60	91.80	-1	5,338	-0.02%
2018/01/11	1	93.20	0	0.00	91.30	1	5,520	0.02%
2018/01/09	0	0.00	1	95.60	95.80	-1	5,897	-0.02%
2018/01/08	1	102.00	1	100.00	97.60	0	6,001	0.00%
2018/01/05	0	0.00	2	99.90	99.20	-2	6,326	-0.03%
2018/01/04	3	98.47	1	95.80	100.50	2	6,377	0.03%