世芯-KY (3661)-國票-天祥券商分點個股進出

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
2710
漲跌
▲190
漲幅
+7.54%
成交量
2,693張
產業
上市半導體類股
867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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/05/14	34	2651.62	4	2656.25	2710.00	30	2,723	1.10%
2024/05/13	20	2565.24	1	2515.00	2520.00	19	2,703	0.70%
2024/05/10	3.1	2585.11	3.1	2598.00	2550.00	0	2,685	0.00%
2024/05/09	1.2	2712.89	45	2541.01	2625.00	-43.8	2,666	-1.64%
2024/05/08	0.1	2785.00	0	0.00	2770.00	0.1	2,582	0.00%
2024/05/07	0	2770.00	0	0.00	2760.00	0	2,588	0.00%
2024/05/06	6.4	2952.64	8	2858.75	2835.00	-1.6	2,552	-0.06%
2024/05/03	0	0.00	1.1	3156.10	3145.00	-1.1	2,506	-0.04%
2024/05/02	3	3156.67	0	3160.00	3150.00	3	2,478	0.12%
2024/04/29	3.1	3147.78	15	3218.00	3125.00	-11.9	2,451	-0.49%
2024/04/26	0	0.00	1.1	3037.98	3110.00	-1.1	2,411	-0.05%
2024/04/25	4.1	2879.13	0	0.00	2830.00	4.1	2,409	0.17%
2024/04/24	2	2947.50	4	2955.22	2975.00	-2	2,394	-0.09%
2024/04/23	6	2830.00	3	2850.00	2860.00	3	2,391	0.13%
2024/04/22	1	2829.91	3	2888.33	2765.00	-2	2,381	-0.08%
2024/04/19	17.2	2886.26	8	2918.75	2860.00	9.2	2,356	0.39%
2024/04/18	3	2838.33	11.3	3023.04	3035.00	-8.3	2,318	-0.36%
2024/04/17	48	2878.23	0	0.00	2900.00	48	2,304	2.08%
2024/04/16	32	2807.92	16.2	2919.17	2830.00	15.8	2,283	0.69%
2024/04/15	0.1	2770.65	10	2880.00	2755.00	-9.9	2,233	-0.44%
2024/04/12	0.1	2905.59	0	3000.00	2900.00	0.1	2,215	0.01%
2024/04/11	0.1	2982.05	23	2988.04	3015.00	-22.9	2,175	-1.05%
2024/04/10	1	3115.00	11	3166.82	3020.00	-10	2,163	-0.46%
2024/04/09	38	3022.15	8	3185.00	3020.00	30	2,155	1.39%
2024/04/08	23.1	3150.01	0	0.00	3150.00	23.1	2,145	1.07%
2024/04/02	1	3434.01	1	3350.00	3400.00	0	2,134	0.00%
2024/04/01	0	3320.00	0	3370.00	3420.00	0	2,132	0.00%
2024/03/29	7	3323.58	7.1	3357.50	3340.00	0	2,121	0.00%
2024/03/27	5.1	3374.61	5	3160.00	3150.00	0.1	2,073	0.00%
2024/03/26	0	3402.50	0	0.00	3340.00	0	2,030	0.00%
2024/03/25	0	0.00	10	3561.50	3460.00	-10	2,019	-0.50%
2024/03/22	2	3520.00	46.1	3482.61	3450.00	-44.1	2,007	-2.20%
2024/03/21	44.1	3385.36	19	3487.11	3395.00	25.1	1,988	1.26%
2024/03/20	31.1	3378.71	2	3427.50	3375.00	29.1	1,967	1.48%
2024/03/19	0	3455.00	0.1	3320.00	3305.00	-0.1	1,940	0.00%
2024/03/15	0.1	3585.00	0	0.00	3605.00	0.1	1,900	0.00%
2024/03/14	5	3520.00	5	3691.00	3750.00	0	1,871	0.00%
2024/03/13	0.1	3499.29	0	0.00	3410.00	0.1	1,850	0.01%
2024/03/12	0.2	3669.94	0	0.00	3585.00	0.2	1,838	0.01%
2024/03/11	0.1	3815.00	0	0.00	3750.00	0.1	1,831	0.01%
2024/03/08	1.4	3839.49	1	3855.00	3825.00	0.4	1,844	0.02%
2024/03/07	1.2	4004.69	0	0.00	3910.00	1.2	1,833	0.07%
2024/03/06	0	4140.00	0	0.00	4085.00	0	1,833	0.00%
2024/03/05	1	4240.00	1	4275.00	4200.00	0	1,955	0.00%
2024/03/04	1	4180.00	0	0.00	4200.00	1	1,972	0.05%
2024/03/01	2	4277.50	1	4293.11	4340.00	1	1,981	0.05%
2024/02/29	2	4094.91	2	4075.00	4140.00	0	1,986	0.00%
2024/02/27	2.1	3974.37	1	3960.00	3960.00	1.1	1,975	0.06%
2024/02/26	5	4000.00	5	3975.00	3975.00	0	1,984	0.00%
2024/02/23	1.2	3981.67	0	0.00	3900.00	1.2	1,989	0.06%
2024/02/22	2	4155.00	0	0.00	4015.00	2	1,985	0.10%
2024/02/21	1.3	4009.00	0	0.00	3990.00	1.3	1,969	0.06%
2024/02/20	1	4150.00	1	4150.00	4150.00	0	1,964	0.00%
2024/02/19	1	4080.00	0	0.00	4080.00	1	1,973	0.05%
2024/02/16	0.1	4160.00	0	0.00	4185.00	0.1	2,007	0.00%
2024/02/15	4	4395.00	4.1	4429.32	4430.00	-0.1	2,012	0.00%
2024/02/05	2	4065.00	2	4055.00	4105.00	0	2,019	0.00%
2024/02/01	0.2	3880.00	1	3940.00	3960.00	-0.9	2,080	-0.04%
2024/01/31	0	0.00	8	3827.50	3900.00	-8	2,090	-0.38%
2024/01/30	1	3840.00	0	0.00	3835.00	1	2,101	0.05%
2024/01/26	1	3865.00	2.1	3752.53	3895.00	-1.1	2,155	-0.05%
2024/01/25	2	3705.00	2	3755.00	3720.00	0	2,177	0.00%
2024/01/24	2	3720.00	2	3785.00	3680.00	0	2,195	0.00%
2024/01/23	2	3812.50	2	3842.50	3750.00	0	2,225	0.00%
2024/01/22	2	3800.00	2	3822.50	3815.00	0	2,257	0.00%
2024/01/15	2	3717.50	2	3742.50	3700.00	0	2,259	0.00%
2024/01/12	3	3773.33	1	3780.00	3735.00	2	2,266	0.09%
2024/01/11	2	3827.50	2	3755.00	3830.00	0	2,294	0.00%
2024/01/10	1	3585.00	1	3605.05	3650.00	0	2,316	0.00%
2024/01/09	1	3580.00	1	3595.00	3590.00	0	2,332	0.00%
2024/01/08	3	3448.33	2	3455.00	3455.00	1	2,320	0.04%
2024/01/05	2	3364.83	2	3390.00	3390.00	0	2,328	0.00%
2024/01/03	2	3402.34	1	3440.00	3445.00	1	2,373	0.04%
2024/01/02	5	3360.00	3	3391.67	3445.00	2	2,369	0.08%
2023/12/29	1	3225.54	1	3240.00	3275.00	0	2,336	0.00%
2023/12/28	0	3308.33	0	0.00	3260.00	0	2,330	0.00%
2023/12/26	1	3425.00	1	3445.00	3420.00	0	2,326	0.00%
2023/12/25	1	3385.00	1	3405.00	3375.00	0	2,342	0.00%
2023/12/22	2	3375.00	1	3375.00	3370.00	1	2,370	0.04%
2023/12/21	2	3335.00	1	3370.00	3340.00	1	2,380	0.04%
2023/12/20	0	3325.00	0	0.00	3365.00	0	2,400	0.00%
2023/12/19	0	0.00	0	3340.00	3310.00	0	2,425	0.00%
2023/12/13	0	0.00	0.1	3570.00	3650.00	-0.1	2,416	0.00%
2023/12/12	0	0.00	12	3515.00	3520.00	-12	2,423	-0.50%
2023/12/11	0	3465.00	12.2	3491.72	3510.00	-12.2	2,427	-0.50%
2023/12/08	24.1	3383.34	0	0.00	3335.00	24.1	2,445	0.99%
2023/12/07	1	3305.00	1.1	3312.73	3370.00	-0.1	2,434	0.00%
2023/12/06	1	3270.00	1	3305.00	3290.00	0	2,420	0.00%
2023/12/01	1	3070.35	2	3085.00	3080.00	-1	2,332	-0.04%
2023/11/30	1	3120.20	1	3140.00	3110.00	0	2,308	0.00%
2023/11/29	2	3070.00	2	3112.50	3050.00	0	2,175	0.00%
2023/11/28	0	0.00	1	3010.00	3130.00	-1	2,161	-0.05%
2023/11/27	1	3085.00	0.1	3085.00	2950.00	0.9	2,148	0.04%
2023/11/24	1	3115.00	0.1	3150.00	3050.00	1	2,155	0.04%
2023/11/21	0	3166.67	0	0.00	3135.00	0	2,165	0.00%
2023/11/16	0	3065.00	0	0.00	3090.00	0	2,262	0.00%
2023/11/15	0.2	3165.00	0	3150.00	3105.00	0.2	2,250	0.01%
2023/11/13	0	0.00	0.1	3310.00	3235.00	-0.1	2,266	0.00%
2023/11/09	0.1	3230.00	0.2	3096.67	3240.00	-0.1	2,261	0.00%
2023/11/07	0	0.00	1	3000.00	3000.00	-1	2,271	-0.04%
2023/11/06	0	0.00	1.1	2953.10	2955.00	-1.1	2,288	-0.05%
2023/11/03	2	2807.50	3	2798.33	2855.00	-1	2,290	-0.04%
2023/11/02	0	0.00	22	2797.73	2820.00	-22	2,282	-0.96%
2023/10/31	23	2649.78	1	2695.00	2625.00	22	2,275	0.97%
2023/10/30	1	2685.00	1	2705.00	2755.00	0	2,292	0.00%
2023/10/25	2	2632.50	2	2622.50	2620.00	0	2,324	0.00%
2023/10/24	2	2527.50	1.1	2554.09	2570.00	0.9	2,313	0.04%
2023/10/20	1	2600.00	1	2530.00	2575.00	0	2,352	0.00%
2023/10/19	2	2577.44	4	2481.25	2600.00	-2	2,365	-0.08%
2023/10/17	1.1	2759.09	1	2805.00	2630.00	0.1	2,343	0.00%
2023/10/16	1	2740.00	1	2775.00	2745.00	0	2,388	0.00%
2023/10/12	3	2793.33	2	2815.00	2800.00	1	2,416	0.04%
2023/10/11	1	2810.00	1	2830.00	2770.00	0	2,412	0.00%
2023/10/06	0.2	2690.00	0	0.00	2775.00	0.2	2,444	0.01%
2023/10/05	0.2	2725.00	0	0.00	2710.00	0.2	2,445	0.01%
2023/10/04	0.1	2670.00	0	0.00	2690.00	0.1	2,475	0.00%
2023/10/03	1	2740.00	1	2765.00	2695.00	0	2,491	0.00%
2023/10/02	1	2735.00	1	2754.90	2730.00	0	2,525	0.00%
2023/09/26	0	0.00	10	2650.00	2600.00	-10	2,618	-0.38%
2023/09/22	20	2310.00	10	2410.00	2500.00	10	2,628	0.38%
2023/09/21	0	2350.00	0	0.00	2360.00	0	2,625	0.00%
2023/09/08	1	2420.00	1	2435.00	2410.00	0	2,784	0.00%
2023/08/29	1	2390.00	1	2405.00	2490.00	0	3,198	0.00%
2023/08/28	2	2390.00	2	2412.50	2410.00	0	3,216	0.00%
2023/08/25	2	2445.00	2	2465.00	2430.00	0	3,232	0.00%
2023/08/24	2	2530.00	2.1	2545.48	2495.00	-0.1	3,285	0.00%
2023/08/23	1	2380.00	1	2374.55	2390.00	0	3,351	0.00%
2023/08/22	0	0.00	0.1	2380.00	2380.00	-0.1	3,396	0.00%
2023/08/21	0	0.00	0.1	2165.00	2165.00	-0.1	3,491	0.00%
2023/08/18	2	1980.00	2	1975.00	1970.00	0	3,537	0.00%
2023/08/17	1	1965.00	2.1	1951.91	1970.00	-1.1	3,575	-0.03%
2023/08/16	1	1890.00	1	1910.00	1905.00	0	3,578	0.00%
2023/08/15	4.1	1903.88	1	1900.00	1890.00	3.1	3,662	0.08%
2023/08/14	1	1805.00	1	1820.00	1815.00	0	3,667	0.00%
2023/08/11	1	1810.00	1	1850.00	1820.00	0	3,707	0.00%
2023/08/10	1	1865.00	1	1865.00	1865.00	0	3,748	0.00%
2023/08/08	0	0.00	0	2150.00	2145.00	0	3,774	0.00%
2023/08/07	2	1955.00	1	1925.00	2040.00	1	3,773	0.03%
2023/08/04	0.1	1902.88	0	0.00	1855.00	0.1	3,877	0.00%
2023/08/01	1	1975.00	1	1990.00	1960.00	0	3,897	0.00%
2023/07/31	0	2044.58	0	0.00	1990.00	0	3,887	0.00%
2023/07/27	0.2	2139.61	0	0.00	2140.00	0.2	3,880	0.00%
2023/07/19	0	0.00	0.1	2170.00	2130.00	-0.1	4,098	0.00%
2023/07/18	0	1985.00	1	1990.00	1975.00	-1	4,130	-0.02%
2023/07/17	0.1	1955.00	2	1990.00	1925.00	-1.9	4,132	-0.05%
2023/07/14	4	1973.75	2	1987.50	1980.00	2	4,158	0.05%
2023/07/13	1	1980.00	2	1977.50	1950.00	-1	4,183	-0.02%
2023/07/12	3	1885.00	1	1885.00	1880.00	2	4,143	0.05%
2023/07/11	2	1870.00	1	1875.00	1840.00	1	4,175	0.02%
2023/07/05	1	1740.00	1	1775.00	1810.00	0	4,279	0.00%
2023/07/04	0	0.00	2	1885.00	1895.00	-2	4,223	-0.05%
2023/07/03	0	0.00	1.1	1884.55	1890.00	-1.1	4,217	-0.03%
2023/06/27	4.1	1809.02	2	1832.50	1750.00	2.1	4,293	0.05%
2023/06/26	0	0.00	1	1830.00	1835.00	-1	4,299	-0.02%
2023/06/21	2	1802.50	1	1805.00	1810.00	1	4,342	0.02%
2023/06/20	0	0.00	1	1840.00	1845.00	-1	4,367	-0.02%
2023/06/16	2	1815.00	3	1828.33	1840.00	-1	4,484	-0.02%
2023/06/15	2	1802.50	2	1795.00	1800.00	0	4,515	0.00%
2023/06/13	0	0.00	1	1775.00	1775.00	-1	4,776	-0.02%
2023/06/09	0	0.00	0	1635.00	1585.00	0	4,856	0.00%
2023/06/08	1	1600.00	1	1570.00	1560.00	0	4,887	0.00%
2023/06/06	0	1620.00	0	0.00	1620.00	0	4,900	0.00%
2023/06/02	1	1690.00	1	1675.00	1655.00	0	4,948	0.00%
2023/05/30	0	0.00	0	1655.00	1685.00	0	5,072	0.00%
2023/05/26	0	1510.00	0	0.00	1510.00	0	5,143	0.00%
2023/05/23	0	0.00	1	1585.00	1580.00	-1	5,123	-0.02%
2023/05/22	2	1547.50	1	1555.00	1525.00	1	5,086	0.02%
2023/05/16	1	1400.00	1	1405.00	1410.00	0	5,157	0.00%
2023/05/11	1	1350.00	1	1330.00	1305.00	0	5,183	0.00%
2023/05/10	1	1280.00	2	1317.50	1345.00	-1	5,249	-0.02%
2023/05/09	0	0.00	2	1265.00	1275.00	-2	5,173	-0.04%
2023/05/03	0	0.00	0	1240.00	1230.00	0	5,280	0.00%
2023/04/27	3	1196.67	4	1221.25	1215.00	-1	5,255	-0.02%
2023/04/26	3	1161.67	3	1165.00	1170.00	0	5,203	0.00%
2023/04/25	0	0.00	1	1150.00	1135.00	-1	5,175	-0.02%
2023/04/24	1	1210.00	1	1205.00	1210.00	0	5,117	0.00%
2023/04/21	4	1220.00	0	0.00	1195.00	4	5,136	0.08%
2023/04/19	0	0.00	0	1305.00	1295.00	0	5,100	0.00%
2023/04/18	2	1290.00	88	1300.06	1280.00	-86	5,111	-1.68%
2023/04/17	0	0.00	1	1365.00	1340.00	-1	5,140	-0.02%
2023/04/14	43	1335.81	19	1359.74	1360.00	24	5,198	0.46%
2023/04/13	0	0.00	1	1300.00	1290.00	-1	5,237	-0.02%
2023/04/12	2	1330.00	0	0.00	1340.00	2	5,269	0.04%
2023/04/11	0	0.00	53	1372.83	1345.00	-53	5,263	-1.01%
2023/04/10	64	1284.84	1	1305.00	1315.00	63	5,250	1.20%
2023/04/07	53	1250.00	0	0.00	1250.00	53	5,237	1.01%
2023/03/31	2	1230.00	2	1257.50	1240.00	0	5,259	0.00%
2023/03/29	0	0.00	1	1210.00	1210.00	-1	5,295	-0.02%
2023/03/24	1	1250.00	1	1250.00	1255.00	0	5,311	0.00%
2023/03/22	1	1290.00	1	1300.00	1305.00	0	5,301	0.00%
2023/03/21	1	1275.00	4	1258.75	1290.00	-3	5,287	-0.06%
2023/03/20	2	1220.00	2	1222.50	1245.00	0	5,243	0.00%
2023/03/17	3	1186.67	4	1193.75	1205.00	-1	5,268	-0.02%
2023/03/16	1	1075.00	2	1090.00	1125.00	-1	5,121	-0.02%
2023/03/15	1	1050.00	35	1027.29	1025.00	-34	5,011	-0.68%
2023/03/14	2	997.00	123	1003.09	989.00	-121	4,940	-2.45%	大賣/鉅額交易
2023/03/13	51	1002.49	6	997.00	998.00	45	4,894	0.92%
2023/03/10	3	1003.33	2	999.01	998.00	1	4,852	0.02%
2023/03/09	108	1027.50	5	1028.00	1030.00	103	4,901	2.10%	大買/鉅額交易
2023/03/08	0	0.00	1.1	1010.00	1000.00	-1.1	4,905	-0.02%
2023/03/07	3	952.00	1	954.00	957.00	2	4,835	0.04%
2023/03/06	3	974.67	1	957.00	957.00	2	4,850	0.04%
2023/03/03	5.1	995.28	2	1017.50	968.00	3.1	4,851	0.06%
2023/03/02	2	1010.05	0.1	1040.00	1005.00	1.9	4,837	0.04%
2023/03/01	1	1015.00	14	1021.00	1035.00	-13	4,831	-0.27%
2023/02/24	3	948.33	2	975.00	944.00	1	4,792	0.02%
2023/02/23	1	960.00	1	972.00	958.00	0	4,752	0.00%
2023/02/22	0	905.00	20	906.70	900.00	-20	4,708	-0.42%
2023/02/21	2	939.00	9	938.67	940.00	-7	4,697	-0.15%
2023/02/17	2	929.00	0	0.00	929.00	2	4,821	0.04%
2023/02/16	1	982.00	21	960.71	961.00	-20	4,823	-0.41%
2023/02/15	1	906.00	20	916.85	920.00	-19	4,888	-0.39%
2023/02/14	10.1	940.73	3	922.67	912.00	7.1	4,929	0.14%
2023/02/13	67	980.78	4	1002.50	959.00	63	4,931	1.28%
2023/02/10	4.1	979.56	0.1	967.00	978.00	4	5,033	0.08%
2023/02/09	3	997.33	4	1002.00	1005.00	-1	5,114	-0.02%
2023/02/08	6	997.50	6	995.69	998.00	0	5,177	0.00%
2023/02/06	1	917.00	1	925.00	933.00	0	5,249	0.00%
2023/02/03	5	935.00	4	933.75	943.00	1	5,340	0.02%
2023/02/02	2.1	917.78	2	913.00	926.00	0.1	5,386	0.00%
2023/02/01	0	0.00	2	876.50	888.00	-2	5,530	-0.04%
2023/01/31	1	840.00	2	848.00	843.00	-1	5,669	-0.02%
2023/01/30	2	885.50	4	877.50	864.00	-2	5,770	-0.03%
2023/01/17	6	851.00	1	857.00	846.00	5	5,859	0.09%
2023/01/16	0	0.00	1	860.00	862.00	-1	5,979	-0.02%
2023/01/10	1	858.03	1	863.00	851.00	0	6,424	0.00%
2023/01/09	3	852.00	3	859.67	854.00	0	6,533	0.00%
2023/01/06	2	856.50	1	855.00	837.00	1	6,606	0.02%
2023/01/05	1	886.00	2	881.50	857.00	-1	6,725	-0.01%
2023/01/04	1	852.00	1	860.32	879.00	0	6,683	0.00%
2023/01/03	0	0.00	12	831.67	855.00	-12	6,597	-0.18%
2022/12/30	2	785.00	1	793.00	788.00	1	6,665	0.02%
2022/12/28	3	754.63	0	0.00	750.00	3	6,816	0.04%
2022/12/27	4	780.50	0	0.00	780.00	4	6,789	0.06%
2022/12/26	2	786.00	2	786.50	781.00	0	6,824	0.00%
2022/12/23	1	810.94	0	0.00	803.00	1	6,882	0.01%
2022/12/22	2	810.50	0	0.00	814.00	2	6,943	0.03%
2022/12/21	1	825.00	1	831.00	809.00	0	6,998	0.00%
2022/12/20	4	853.00	2	878.50	823.00	2	7,025	0.03%
2022/12/15	8	891.38	3	889.33	885.00	5	7,139	0.07%
2022/12/14	3	885.33	3	908.67	911.00	0	7,108	0.00%
2022/12/13	1	903.00	1	893.00	865.00	0	7,085	0.00%
2022/12/12	2	893.50	0	0.00	879.00	2	7,073	0.03%
2022/12/09	2	910.50	3	910.00	915.00	-1	7,090	-0.01%
2022/12/08	2	870.50	2	867.00	878.00	0	7,048	0.00%
2022/12/07	0	860.00	0	0.00	858.00	0	7,064	0.00%
2022/12/06	1	916.00	0	0.00	894.00	1	7,035	0.01%
2022/12/02	1	898.00	1	906.00	913.00	0	7,137	0.00%
2022/12/01	1	953.00	1	948.00	895.00	0	7,173	0.00%
2022/11/25	1	902.00	4	884.50	883.00	-3	7,324	-0.04%
2022/11/23	1	874.00	1	885.00	879.00	0	7,304	0.00%
2022/11/18	1	883.00	1	865.00	875.00	0	7,386	0.00%
2022/11/17	1	872.00	1	878.96	882.00	0	7,354	0.00%
2022/11/15	1	830.00	1	826.00	843.00	0	7,287	0.00%
2022/11/14	0	826.00	0	0.00	830.00	0	7,262	0.00%
2022/11/11	0	0.00	1	852.85	823.00	-1	7,296	-0.01%
2022/11/10	0	805.00	3	805.00	800.00	-3	7,250	-0.04%
2022/11/09	2	791.00	1	800.00	790.00	1	7,288	0.01%
2022/11/08	4	798.25	1	771.00	778.00	3	7,308	0.04%
2022/11/07	1	767.00	1	775.22	797.00	0	7,285	0.00%
2022/11/04	2	716.00	2	719.50	725.00	0	7,232	0.00%
2022/11/03	0	0.00	0.1	694.07	701.00	-0.1	7,157	0.00%
2022/11/01	1	668.00	1	671.99	676.00	0	7,082	0.00%
2022/10/31	1	645.00	1	649.00	649.00	0	7,045	0.00%
2022/10/28	2	621.00	3	623.67	626.00	-1	7,066	-0.01%
2022/10/27	2	598.50	2	603.00	619.00	0	6,921	0.00%
2022/10/26	1	574.88	1	567.00	583.00	0	6,816	0.00%
2022/10/25	1	585.00	1	597.00	580.00	0	6,773	0.00%
2022/10/24	2	626.99	2	619.50	597.00	0	6,734	0.00%
2022/10/21	1	650.00	1	641.00	620.00	0	6,695	0.00%
2022/10/20	1	655.00	0	0.00	673.00	1	6,644	0.02%
2022/10/18	1	676.00	1	656.00	671.00	0	6,474	0.00%
2022/10/17	1	660.22	1	670.00	691.00	0	6,434	0.00%
2022/10/14	2	710.00	2	688.00	670.00	0	6,389	0.00%
2022/10/13	3	711.34	3	707.33	681.00	0	6,374	0.00%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/07	10	875.50	0	0.00	919.00	10	6,508	0.15%
2022/10/06	2	878.00	12	889.00	908.00	-10	6,492	-0.15%
2022/10/05	2	877.00	1	920.00	838.00	1	6,489	0.02%
2022/10/04	30	889.67	1	897.00	901.00	29	6,459	0.45%
2022/09/30	10	841.50	1	856.00	867.00	9	6,491	0.14%
2022/09/29	2	841.50	42	846.86	823.00	-40	6,492	-0.62%
2022/09/28	1	817.00	1	813.00	810.00	0	6,484	0.00%
2022/09/27	2	869.00	1	853.00	865.00	1	6,510	0.02%
2022/09/26	1	874.00	1	885.00	866.00	0	6,498	0.00%
2022/09/23	2	889.50	22	939.55	914.00	-20	6,519	-0.31%
2022/09/22	32	914.41	12	949.08	950.00	20	6,435	0.31%
2022/09/15	3	961.00	2	966.00	944.00	1	6,519	0.02%
2022/09/14	1	947.00	1	958.00	953.00	0	6,562	0.00%
2022/09/12	23	928.87	25	939.08	959.00	-2	6,609	-0.03%
2022/09/08	1	859.00	1	881.00	896.00	0	6,588	0.00%
2022/09/07	0	0.00	20	871.05	846.00	-20	6,569	-0.30%
2022/09/06	24	879.88	4	867.50	846.00	20	6,531	0.31%
2022/09/05	2	875.50	3	878.00	870.00	-1	6,550	-0.02%
2022/09/02	4	888.00	23	920.91	925.00	-19	6,473	-0.29%
2022/08/31	1	869.00	1	857.00	857.00	0	6,313	0.00%
2022/08/30	24	871.38	24	876.29	866.00	0	6,301	0.00%
2022/08/29	11	816.09	24	868.92	873.00	-13	6,231	-0.21%
2022/08/26	2	840.50	90	838.54	828.00	-88	6,148	-1.43%
2022/08/25	111	819.90	43.3	840.88	841.00	67.7	6,117	1.11%	大買/
2022/08/24	54	792.63	4	792.75	793.00	50	6,052	0.83%
2022/08/23	1	762.00	1	765.00	780.00	0	6,024	0.00%
2022/08/19	1	802.00	1	800.00	795.00	0	6,031	0.00%
2022/08/18	5	794.20	8	794.63	804.00	-3	6,027	-0.05%
2022/08/17	11	768.73	1	768.00	770.00	10	5,983	0.17%
2022/08/16	19	776.21	28	761.11	786.00	-9	5,928	-0.15%
2022/08/15	4	760.25	4	763.00	770.00	0	5,844	0.00%
2022/08/12	3	676.00	5	700.20	721.00	-2	5,748	-0.03%
2022/08/11	1	654.00	3	659.33	667.00	-2	5,632	-0.04%
2022/08/10	2	616.00	0	0.00	618.00	2	5,578	0.04%
2022/08/09	1	616.00	0	0.00	636.00	1	5,605	0.02%
2022/08/08	2	633.50	2	628.50	628.00	0	5,557	0.00%
2022/08/05	30	651.13	30	643.50	641.00	0	5,553	0.00%
2022/08/04	1	638.00	0	0.00	638.00	1	5,548	0.02%
2022/08/02	32	654.91	32	651.44	669.00	0	5,410	0.00%
2022/08/01	2	680.00	0	0.00	658.00	2	5,356	0.04%
2022/07/29	0	0.00	2	708.00	706.00	-2	5,317	-0.04%
2022/07/28	2	677.50	1	688.00	676.00	1	5,253	0.02%
2022/07/27	0	0.00	1	674.00	681.00	-1	5,192	-0.02%
2022/07/26	0	0.00	1	673.00	665.00	-1	5,183	-0.02%
2022/07/25	8	657.38	13	669.46	677.00	-5	5,188	-0.10%
2022/07/22	9	684.89	5	693.00	678.00	4	5,177	0.08%
2022/07/21	38	684.55	47	674.32	691.00	-9	5,119	-0.18%
2022/07/20	32	678.03	18	668.78	661.00	14	5,057	0.28%
2022/07/18	38	650.89	34	618.44	655.00	4	4,954	0.08%
2022/07/15	12	596.25	17	597.06	600.00	-5	4,841	-0.10%
2022/07/14	1	586.00	2	570.00	585.00	-1	4,718	-0.02%
2022/07/13	2	573.00	1	578.00	562.00	1	4,602	0.02%
2022/07/12	0	0.00	1	565.00	568.00	-1	4,518	-0.02%
2022/07/11	1	624.00	0	0.00	609.00	1	4,440	0.02%
2022/07/08	2	629.50	1	639.00	637.00	1	4,397	0.02%
2022/07/07	0	0.00	1	633.00	654.00	-1	4,346	-0.02%
2022/07/05	1	633.00	0	0.00	633.00	1	4,218	0.02%
2022/07/04	0	0.00	7	663.00	663.00	-7	4,105	-0.17%
2022/07/01	10	678.20	3	678.00	639.00	7	4,057	0.17%
2022/06/30	1	694.00	0	0.00	694.00	1	3,952	0.03%
2022/06/27	0	0.00	1	764.00	754.00	-1	3,852	-0.03%
2022/06/24	1	721.00	1	716.00	713.00	0	3,822	0.00%
2022/06/23	1	683.00	0	0.00	691.00	1	3,741	0.03%
2022/06/22	1	672.00	5	663.80	667.00	-4	3,694	-0.11%
2022/06/21	4	710.25	4	716.00	709.00	0	3,611	0.00%
2022/06/20	1	734.00	0	0.00	708.00	1	3,558	0.03%
2022/06/17	2	730.00	1	744.00	736.00	1	3,558	0.03%
2022/06/16	0.2	777.33	0	0.00	764.00	0.2	3,514	0.00%
2022/06/15	1	804.00	0	0.00	789.00	1	3,508	0.03%
2022/06/14	2	793.50	3	800.00	803.00	-1	3,529	-0.03%
2022/06/13	3	819.02	3	824.00	819.00	0	3,571	0.00%
2022/06/10	0	819.00	20	815.00	847.00	-20	3,561	-0.56%
2022/06/09	0	843.00	0	0.00	835.00	0	3,533	0.00%
2022/06/08	1	885.00	10	864.00	864.00	-9	3,515	-0.26%
2022/06/07	1	868.00	0	0.00	878.00	1	3,508	0.03%
2022/06/02	24	928.44	14	896.57	878.00	10	3,536	0.28%
2022/06/01	21	954.71	0	0.00	924.00	21	3,503	0.60%
2022/05/31	0	0.00	1	935.00	935.00	-1	3,482	-0.03%
2022/05/26	0	859.25	20	870.50	828.00	-20	3,413	-0.58%
2022/05/25	3	915.00	3	901.00	893.00	0	3,349	0.00%
2022/05/24	3	920.00	13	930.54	902.00	-10	3,300	-0.30%
2022/05/23	21	975.95	11	944.09	943.00	10	3,259	0.31%
2022/05/20	0	0.00	0.1	963.00	950.00	-0.1	3,224	0.00%
2022/05/18	0	0.00	21	949.00	949.00	-21	3,164	-0.66%
2022/05/17	3	938.00	34	940.62	949.00	-31	3,136	-0.99%
2022/05/16	23	928.87	2	917.00	898.00	21	3,106	0.68%
2022/05/13	5	918.00	2	911.00	911.00	3	3,084	0.10%
2022/05/12	1	970.00	1	974.00	938.00	0	3,035	0.00%
2022/05/11	0	0.00	20	922.00	922.00	-20	2,968	-0.67%
2022/05/10	10	882.50	0	0.00	906.00	10	2,999	0.33%
2022/05/09	31	865.61	1	870.00	866.00	30	2,981	1.01%
2022/05/06	32	871.31	2	870.00	870.00	30	2,966	1.01%
2022/05/05	4	961.75	4	970.75	945.00	0	2,930	0.00%
2022/05/03	0	0.00	1	922.00	948.00	-1	2,851	-0.04%
2022/04/29	0	0.00	1	888.00	886.00	-1	2,788	-0.04%
2022/04/28	1	824.00	0	0.00	862.00	1	2,746	0.04%
2022/04/27	1	816.00	1	819.00	849.00	0	2,701	0.00%
2022/04/26	2	811.00	2	821.00	801.00	0	2,658	0.00%
2022/04/25	1	800.00	1	811.00	821.00	0	2,645	0.00%
2022/04/22	2	862.97	0	0.00	859.00	2	2,602	0.08%
2022/04/19	0	0.00	1	966.00	960.00	-1	2,531	-0.04%
2022/04/15	1	932.29	0	0.00	925.00	1	2,511	0.04%
2022/04/12	2	913.55	2	921.00	920.00	0	2,438	0.00%
2022/03/24	0	0.00	0.1	1025.00	1035.00	-0.1	2,237	0.00%
2022/03/22	1	927.00	0	0.00	970.00	1	2,230	0.04%
2022/03/21	1	945.00	1	938.00	948.00	0	2,200	0.00%
2022/03/18	1	943.00	0	0.00	920.00	1	2,195	0.05%
2022/03/16	1	930.39	1	940.00	908.00	0	2,064	0.00%
2022/03/15	0	976.50	0	0.00	972.00	0	1,938	0.00%
2022/03/11	0	0.00	1	1085.00	1090.00	-1	1,914	-0.05%
2022/03/09	3	1028.67	2	1032.50	983.00	1	1,869	0.05%
2022/03/07	1	1100.00	0	0.00	1100.00	1	1,816	0.06%
2022/03/01	2	1140.00	3	1143.33	1140.00	-1	1,875	-0.05%
2022/02/25	3	1076.67	2	1080.00	1075.00	1	1,864	0.05%
2022/02/24	0	0.00	1	1035.00	1055.00	-1	1,869	-0.05%
2022/02/23	2	1090.00	1	1080.00	1070.00	1	1,865	0.05%
2022/02/21	0	0.00	1	1150.00	1125.00	-1	1,856	-0.05%
2022/02/18	2	1145.00	0	0.00	1150.00	2	1,863	0.11%
2022/02/16	0	0.00	12	1165.00	1165.00	-12	1,847	-0.65%
2022/02/15	2	1100.00	11	1051.82	1060.00	-9	1,830	-0.49%
2022/02/14	21	1085.00	0	0.00	1085.00	21	1,818	1.15%
2022/02/11	1	1110.00	1	1115.00	1160.00	0	1,809	0.00%
2022/02/10	1	1080.00	1	1090.00	1100.00	0	1,794	0.00%
2022/02/09	0	0.00	1	1075.00	1075.00	-1	1,728	-0.06%
2022/02/08	0	0.00	1	988.00	980.00	-1	1,711	-0.06%
2022/01/18	0	0.00	0	978.00	968.00	0	1,772	0.00%
2022/01/11	2	910.00	2	901.00	898.00	0	1,992	0.00%
2022/01/07	0	941.00	0	0.00	931.00	0	2,080	0.00%
2022/01/06	0	965.00	0	0.00	944.00	0	2,155	0.00%
2022/01/05	1	992.00	1	997.00	982.00	0	2,188	0.00%
2021/12/15	0	0.00	2	985.00	984.00	-2	2,903	-0.07%
2021/12/14	2	949.00	0	0.00	929.00	2	2,903	0.07%
2021/12/08	0	1000.00	0	0.00	991.00	0	3,043	0.00%
2021/12/02	1	1020.00	1	1005.00	1015.00	0	3,249	0.00%
2021/12/01	1	990.00	1	990.00	990.00	0	3,274	0.00%
2021/11/30	1	1030.00	1	1035.00	1020.00	0	3,294	0.00%
2021/11/29	2	956.50	4	969.50	1010.00	-2	3,321	-0.06%
2021/11/26	16	959.13	15	977.40	941.00	1	3,349	0.03%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	1	1125.00	0	0.00	1095.00	1	3,355	0.03%
2021/11/23	1	1115.00	1	1120.00	1115.00	0	3,362	0.00%
2021/11/19	1	1160.00	1	1215.00	1160.00	0	3,436	0.00%
2021/11/18	1	1175.00	0	0.00	1175.00	1	3,506	0.03%
2021/11/15	1	1295.00	1	1285.00	1235.00	0	3,584	0.00%
2021/11/11	1	1200.00	1	1215.00	1220.00	0	3,633	0.00%
2021/11/02	17	1137.94	17	1166.77	1170.00	0	3,728	0.00%
2021/10/29	0	0.00	1	1000.00	1030.00	-1	3,677	-0.03%
2021/10/28	1	1015.00	0	0.00	989.00	1	3,670	0.03%
2021/10/26	0	0.00	80	991.11	986.00	-80	3,659	-2.19%
2021/10/25	1	993.00	1	988.00	978.00	0	3,652	0.00%
2021/10/22	3	988.00	3	990.00	996.00	0	3,664	0.00%
2021/10/21	62	953.24	14	975.07	983.00	48	3,652	1.31%
2021/10/20	1	916.00	1	921.00	915.00	0	3,558	0.00%
2021/10/19	32	942.81	2	925.00	920.00	30	3,557	0.84%
2021/10/15	1	895.00	3	902.33	888.00	-2	3,563	-0.06%
2021/10/14	4	873.25	3	870.33	890.00	1	3,512	0.03%
2021/10/13	2	884.50	2	889.50	888.00	0	3,460	0.00%
2021/10/12	1	887.00	0	0.00	888.00	1	3,475	0.03%
2021/10/08	3	930.00	3	930.33	938.00	0	3,541	0.00%
2021/10/07	17	906.24	17	915.12	929.00	0	3,495	0.00%
2021/10/06	4	892.25	5	902.80	877.00	-1	3,432	-0.03%
2021/10/04	4	828.75	3	830.00	801.00	1	3,263	0.03%
2021/10/01	1	893.00	1	905.00	890.00	0	3,213	0.00%
2021/09/30	0	0.00	1	892.00	928.00	-1	3,169	-0.03%
2021/09/29	1	871.00	0	0.00	844.00	1	3,122	0.03%
2021/09/28	1	890.00	1	897.00	899.00	0	3,123	0.00%
2021/09/23	2	879.00	2	887.50	898.00	0	3,127	0.00%
2021/09/16	2	825.50	2	834.00	840.00	0	3,134	0.00%
2021/09/15	0	0.00	1	818.00	827.00	-1	3,161	-0.03%
2021/09/14	2	814.00	2	816.00	800.00	0	3,257	0.00%
2021/09/13	2	817.50	1	822.00	802.00	1	3,276	0.03%
2021/09/10	1	808.00	3	801.67	819.00	-2	3,294	-0.06%
2021/09/09	1	769.00	1	773.81	745.00	0	3,339	0.00%
2021/09/08	1	792.98	3	801.33	781.00	-2	3,350	-0.06%
2021/09/07	6	778.00	5	774.40	764.00	1	3,389	0.03%
2021/09/06	0	0.00	3	763.00	752.00	-3	3,414	-0.09%
2021/09/03	4	738.75	5	740.60	720.00	-1	3,420	-0.03%
2021/09/02	4	745.75	4	745.50	730.00	0	3,423	0.00%
2021/09/01	5	713.40	6	718.17	737.00	-1	3,437	-0.03%
2021/08/31	5	698.60	26	689.69	699.00	-21	3,378	-0.62%
2021/08/30	1	676.00	0	0.00	673.00	1	3,370	0.03%
2021/08/27	0	0.00	11	654.45	666.00	-11	3,389	-0.32%
2021/08/26	33	663.82	0	0.00	652.00	33	3,459	0.95%
2021/08/25	15	682.33	22	666.64	689.00	-7	3,496	-0.20%
2021/08/24	22	659.95	18	659.17	654.00	4	3,629	0.11%
2021/08/23	3	627.67	4.1	630.41	644.00	-1.1	3,643	-0.03%
2021/08/20	0	0.00	1	565.00	586.00	-1	3,671	-0.03%
2021/08/19	1	557.00	1	561.00	553.00	0	3,709	0.00%
2021/08/16	1	580.00	1	575.00	569.00	0	3,927	0.00%
2021/08/09	0	0.00	1	585.00	575.00	-1	4,109	-0.02%
2021/08/06	3	581.33	0	0.00	571.00	3	4,145	0.07%
2021/08/03	2	624.00	12	622.67	622.00	-10	4,419	-0.23%
2021/07/30	0	0.00	20	650.34	633.00	-20	4,401	-0.45%
2021/07/29	1	650.00	2	658.50	665.00	-1	4,385	-0.02%
2021/07/28	6	647.67	36	633.28	645.00	-30	4,361	-0.69%
2021/07/27	35	702.37	5	704.20	680.00	30	4,317	0.69%
2021/07/26	34	696.79	1	695.94	683.00	33	4,281	0.77%
2021/07/23	2	674.50	2	678.50	677.00	0	4,269	0.00%
2021/07/22	2	700.00	4	698.00	698.00	-2	4,257	-0.05%
2021/07/21	7	684.00	9.1	679.41	672.00	-2.1	4,206	-0.05%
2021/07/20	2	658.50	3	652.67	647.00	-1	4,144	-0.02%
2021/07/19	2	681.50	1	686.00	676.00	1	4,143	0.02%
2021/07/16	3	687.67	2	692.00	688.00	1	4,116	0.02%
2021/07/15	4	657.50	5	663.00	688.00	-1	4,051	-0.02%
2021/07/13	2	651.50	2	628.50	621.00	0	4,038	0.00%
2021/07/12	1	645.00	3	651.00	644.00	-2	4,124	-0.05%
2021/07/09	2	623.50	0	0.00	630.00	2	4,321	0.05%
2021/07/08	1	628.00	0	0.00	632.00	1	4,316	0.02%
2021/07/07	2	631.42	2	615.00	612.00	0	4,296	0.00%
2021/07/06	1	627.00	0	0.00	629.00	1	4,265	0.02%
2021/07/05	1	642.00	2	643.00	642.00	-1	4,244	-0.02%
2021/07/02	4	628.24	3	629.33	629.00	1	4,226	0.02%
2021/07/01	1	629.00	1.1	636.90	613.00	-0.1	4,207	0.00%
2021/06/30	0	0.00	1	615.00	611.00	-1	4,179	-0.02%
2021/06/29	1	621.02	1	638.00	617.00	0	4,188	0.00%
2021/06/28	5	634.80	2	627.00	623.00	3	4,188	0.07%
2021/06/25	2.2	644.70	2	649.00	639.00	0.2	4,166	0.01%
2021/06/24	4	636.75	1	638.00	638.00	3	4,145	0.07%
2021/06/23	3.1	625.74	4	620.50	635.00	-1	4,118	-0.02%
2021/06/22	2	592.50	3.1	591.19	586.00	-1.1	4,021	-0.03%
2021/06/21	7	594.86	4	595.00	581.00	3	3,998	0.08%
2021/06/18	1	587.00	3	582.33	588.00	-2	3,942	-0.05%
2021/06/17	1	559.00	0	0.00	562.00	1	3,851	0.03%
2021/06/16	3	558.33	1	563.00	550.00	2	3,827	0.05%
2021/06/15	2	533.50	3	547.67	578.00	-1	3,777	-0.03%
2021/06/11	1	532.00	5	533.60	526.00	-4	3,790	-0.11%
2021/06/10	2	535.00	2	540.00	538.00	0	3,766	0.00%
2021/06/09	5	548.20	1	549.00	526.00	4	3,747	0.11%
2021/06/07	0	0.00	2	577.00	568.00	-2	3,789	-0.05%
2021/06/04	1	559.00	2	572.50	573.00	-1	3,767	-0.03%
2021/06/03	3	565.67	3	571.33	567.00	0	3,762	0.00%
2021/06/02	3	578.00	2	555.00	558.00	1	3,728	0.03%
2021/06/01	9	597.21	8	585.63	570.00	1	3,673	0.03%
2021/05/31	5	551.28	4.3	560.91	583.00	0.8	3,514	0.02%
2021/05/28	2.1	523.52	3.2	522.14	530.00	-1.1	3,455	-0.03%
2021/05/27	3	488.17	2	496.25	499.00	1	3,407	0.03%
2021/05/26	3	497.33	3	500.33	490.00	0	3,376	0.00%
2021/05/25	4	496.75	5	501.90	509.00	-1	3,318	-0.03%
2021/05/24	2.1	453.17	2	459.25	480.00	0.1	3,214	0.00%
2021/05/21	0.1	429.00	2	435.50	454.50	-2	3,124	-0.06%
2021/05/20	2	431.50	2	420.50	413.50	0	3,087	0.00%
2021/05/19	5	451.10	3	446.67	440.00	2	3,114	0.06%
2021/05/18	11	438.41	11	438.91	454.50	0	3,177	0.00%
2021/05/17	1	441.50	1	416.00	416.00	0	3,140	0.00%
2021/05/14	3	464.67	3	472.00	448.50	0	3,092	0.00%
2021/05/13	5	478.30	4	484.13	453.50	1	3,071	0.03%
2021/05/12	2	466.50	2	480.60	482.50	0	2,968	0.00%
2021/05/11	0	0.00	1	455.50	439.00	-1	2,908	-0.03%
2021/04/21	0	0.00	1	463.00	490.00	-1	3,103	-0.03%
2021/04/20	1	508.14	0	0.00	501.00	1	3,111	0.03%
2021/04/19	0.2	512.62	3	512.67	487.00	-2.8	3,079	-0.09%
2021/04/16	2.1	536.22	3	535.33	520.00	-0.9	3,068	-0.03%
2021/04/15	6	535.00	0	0.00	534.00	6	3,045	0.20%
2021/04/14	2	593.00	0	0.00	593.00	2	2,913	0.07%
2021/04/13	2	658.00	0	0.00	658.00	2	3,054	0.07%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/04/06	0	0.00	1	937.00	910.00	-1	3,460	-0.03%
2021/03/31	1	902.00	1	900.00	900.00	0	3,464	0.00%
2021/03/30	3	911.00	3	904.33	895.00	0	3,456	0.00%
2021/03/29	3	914.67	2	914.00	903.00	1	3,477	0.03%
2021/03/26	2	921.00	3	938.33	933.00	-1	3,506	-0.03%
2021/03/25	1	887.00	1	895.00	895.00	0	3,541	0.00%
2021/03/24	4	876.75	3	881.33	875.00	1	3,588	0.03%
2021/03/23	3	876.67	3	877.33	879.00	0	3,623	0.00%
2021/03/22	2	926.50	1	905.00	891.00	1	3,703	0.03%
2021/03/19	2	930.00	2	929.50	932.00	0	3,715	0.00%
2021/03/18	4	954.75	3	947.00	950.00	1	3,725	0.03%
2021/03/17	12	945.75	13	952.23	948.00	-1	3,736	-0.03%
2021/03/15	5	930.60	5	930.60	936.00	0	3,691	0.00%
2021/03/12	3	928.33	2	935.50	921.00	1	3,717	0.03%
2021/03/11	4	885.25	4	890.00	913.00	0	3,704	0.00%
2021/03/10	2	850.00	2	835.00	830.00	0	3,704	0.00%
2021/03/08	1	843.00	2	875.00	830.00	-1	3,762	-0.03%
2021/03/04	1	833.00	1	851.00	833.00	0	3,846	0.00%
2021/03/03	6	858.50	5	847.40	848.00	1	3,865	0.03%
2021/03/02	2	928.00	2	902.00	877.00	0	3,894	0.00%
2021/02/25	3	906.00	3	897.67	911.00	0	3,986	0.00%
2021/02/24	2	907.50	2	884.00	881.00	0	4,129	0.00%
2021/02/23	1	885.00	1	892.00	925.00	0	4,212	0.00%
2021/02/22	1	924.00	1	927.00	920.00	0	4,241	0.00%
2021/02/19	2	912.00	2	921.50	915.00	0	4,253	0.00%
2021/02/04	1	793.00	1	797.00	785.00	0	4,287	0.00%
2021/02/03	2	808.00	2	814.00	818.00	0	4,383	0.00%
2021/02/01	2	805.50	2	811.50	836.00	0	4,740	0.00%
2021/01/29	1	833.00	1	840.00	825.00	0	4,906	0.00%
2021/01/21	2	880.00	2	884.50	895.00	0	5,351	0.00%
2021/01/20	2	845.00	0	0.00	821.00	2	5,426	0.04%
2021/01/19	0	0.00	1	847.00	847.00	-1	5,538	-0.02%
2021/01/18	0	0.00	1	800.00	809.00	-1	5,640	-0.02%
2021/01/15	0	0.00	1	775.00	795.00	-1	5,700	-0.02%
2021/01/11	2	823.50	5	827.20	828.00	-3	6,022	-0.05%
2021/01/08	5	811.00	2	797.50	800.00	3	6,056	0.05%
2021/01/07	7	748.71	8	753.50	798.00	-1	6,050	-0.02%
2021/01/06	3	750.67	1	759.00	730.00	2	6,015	0.03%
2021/01/05	3	702.33	29	720.90	726.00	-26	5,979	-0.43%
2021/01/04	34	642.38	24	667.38	683.00	10	5,897	0.17%
2020/12/31	12	627.67	0	0.00	621.00	12	5,860	0.20%
2020/12/28	0	0.00	1	611.00	607.00	-1	6,134	-0.02%
2020/12/25	1	609.00	0	0.00	609.00	1	6,272	0.02%
2020/12/18	1	628.00	1	631.00	630.00	0	6,978	0.00%
2020/12/16	2	627.00	3	624.00	616.00	-1	7,021	-0.01%
2020/12/15	1	607.00	1	588.00	588.00	0	7,020	0.00%
2020/12/14	2	610.50	3	611.33	606.00	-1	7,294	-0.01%
2020/12/11	3	602.00	4	609.50	598.00	-1	7,456	-0.01%
2020/12/09	2	619.50	0	0.00	620.00	2	7,731	0.03%
2020/12/08	2	619.00	2	617.00	617.00	0	7,853	0.00%
2020/12/02	2	626.50	1	626.00	627.00	1	8,482	0.01%
2020/12/01	4	654.50	5	652.00	645.00	-1	8,523	-0.01%
2020/11/30	5	657.80	8	661.13	668.00	-3	8,567	-0.04%
2020/11/27	4	624.75	3	628.33	635.00	1	8,538	0.01%
2020/11/26	0	0.00	1	634.00	635.00	-1	8,591	-0.01%
2020/11/25	3	642.33	2	641.00	630.00	1	8,586	0.01%
2020/11/24	4	662.25	2	668.50	652.00	2	8,583	0.02%
2020/11/23	7	664.43	6	660.33	662.00	1	8,548	0.01%
2020/11/20	2	625.50	4	622.00	631.00	-2	8,421	-0.02%
2020/11/19	2	607.00	0	0.00	604.00	2	8,344	0.02%
2020/11/18	2	616.50	2	619.00	613.00	0	8,356	0.00%
2020/11/17	4	617.50	3	622.00	603.00	1	8,337	0.01%
2020/11/16	3	594.67	4	598.75	588.00	-1	8,274	-0.01%
2020/11/13	0	0.00	1	577.00	573.00	-1	8,258	-0.01%
2020/11/12	3	594.33	3	601.67	572.00	0	8,262	0.00%
2020/11/11	1	577.00	2	595.50	588.00	-1	8,224	-0.01%
2020/11/10	21	598.38	18	593.50	584.00	3	8,162	0.04%
2020/11/09	19	603.53	24	604.79	595.00	-5	8,022	-0.06%
2020/11/06	18	559.83	20	568.55	580.00	-2	7,850	-0.03%
2020/11/05	2	508.00	7	513.43	528.00	-5	7,695	-0.06%
2020/11/04	20	485.15	3	483.33	481.00	17	7,628	0.22%
2020/11/03	21	472.90	3	477.33	480.50	18	7,586	0.24%
2020/11/02	6	470.25	6	474.67	460.00	0	7,570	0.00%
2020/10/30	0	0.00	1	486.00	484.50	-1	7,546	-0.01%
2020/10/29	41	484.27	1	479.50	500.00	40	7,645	0.52%
2020/10/28	3	501.67	49	492.16	490.00	-46	7,682	-0.60%
2020/10/27	8	488.44	32	496.48	507.00	-24	7,697	-0.31%
2020/10/26	12	508.00	9	499.22	491.50	3	7,621	0.04%
2020/10/23	0	0.00	4	529.75	528.00	-4	7,590	-0.05%
2020/10/22	5	522.20	3	523.33	520.00	2	7,610	0.03%
2020/10/21	5	513.20	10	515.10	523.00	-5	7,617	-0.07%
2020/10/20	6	497.75	4	498.25	507.00	2	7,622	0.03%
2020/10/19	5	492.80	6	493.08	490.00	-1	7,648	-0.01%
2020/10/16	22	520.20	13	507.96	500.00	9	7,678	0.12%
2020/10/15	8	546.50	14	545.43	548.00	-6	7,642	-0.08%
2020/10/14	4	537.50	3	535.00	535.00	1	7,634	0.01%
2020/10/13	1	530.00	0	0.00	540.00	1	7,653	0.01%
2020/10/12	1	524.00	1	518.00	518.00	0	7,668	0.00%
2020/10/08	22	512.41	26	513.92	515.00	-4	7,653	-0.05%
2020/10/07	5	493.10	3	486.33	504.00	2	7,605	0.03%
2020/10/06	6	486.25	8	484.69	490.50	-2	7,494	-0.03%
2020/10/05	6	483.92	6	482.42	474.00	0	7,408	0.00%
2020/09/30	7	463.71	3	457.00	487.50	4	7,285	0.05%
2020/09/29	5	472.80	6	473.75	471.00	-1	7,145	-0.01%
2020/09/28	29	465.88	10	471.55	460.00	19	6,975	0.27%
2020/09/25	24	522.02	18	512.64	483.50	6	6,743	0.09%
2020/09/24	5	528.60	7	524.71	535.00	-2	6,549	-0.03%
2020/09/23	40	541.18	21	536.05	528.00	19	6,449	0.29%
2020/09/22	6	509.00	5	510.20	520.00	1	6,257	0.02%
2020/09/21	12	511.58	8	513.38	518.00	4	6,203	0.06%
2020/09/18	15	520.20	16	518.63	519.00	-1	6,397	-0.02%
2020/09/17	13	518.54	48	514.25	517.00	-35	6,460	-0.54%
2020/09/16	3	490.17	8	488.31	503.00	-5	6,336	-0.08%
2020/09/15	32	456.77	27	462.30	458.00	5	6,288	0.08%
2020/09/14	25	424.08	52	438.34	452.00	-27	6,172	-0.44%
2020/09/11	3	413.00	4	416.38	411.00	-1	6,147	-0.02%
2020/09/10	3	418.50	25	419.70	415.00	-22	6,098	-0.36%
2020/09/09	53	418.73	6	412.83	400.50	47	5,936	0.79%
2020/09/08	8	472.06	8	467.75	441.50	0	5,733	0.00%
2020/09/07	1	537.00	2	512.00	489.00	-1	5,616	-0.02%
2020/09/04	2	549.00	0	0.00	543.00	2	5,559	0.04%
2020/09/03	5	554.40	4	550.75	581.00	1	5,512	0.02%
2020/09/02	1	535.00	3	540.67	529.00	-2	5,485	-0.04%
2020/09/01	4	521.25	3	522.00	541.00	1	5,474	0.02%
2020/08/31	1	539.00	1	543.00	527.00	0	5,459	0.00%
2020/08/27	2	592.00	3	577.00	574.00	-1	5,737	-0.02%
2020/08/26	2	608.00	4	601.00	596.00	-2	5,781	-0.03%
2020/08/25	1	596.00	1	604.00	597.00	0	5,791	0.00%
2020/08/24	5	595.60	2	597.50	604.00	3	5,827	0.05%
2020/08/21	2	610.00	2	620.50	602.00	0	5,819	0.00%
2020/08/20	4	621.75	4	609.75	595.00	0	5,861	0.00%
2020/08/19	3	648.00	2	640.50	643.00	1	5,921	0.02%
2020/08/18	1	628.00	2	651.50	636.00	-1	5,934	-0.02%
2020/08/12	1	633.00	1	639.00	610.00	0	6,120	0.00%
2020/08/10	1	695.00	3	689.00	674.00	-2	6,389	-0.03%
2020/08/07	1	676.00	1	680.00	670.00	0	6,344	0.00%
2020/08/06	2	676.50	2	671.00	691.00	0	6,358	0.00%
2020/08/05	4	664.00	3	660.33	666.00	1	6,319	0.02%
2020/08/04	4	653.75	2	661.50	666.00	2	6,270	0.03%
2020/07/31	0	0.00	1	588.00	599.00	-1	6,138	-0.02%
2020/07/28	1	538.00	1	548.00	536.00	0	6,247	0.00%
2020/07/24	2	544.00	1	556.00	529.00	1	6,301	0.02%
2020/07/22	1	550.00	1.1	559.76	550.00	-0.1	6,317	0.00%
2020/07/20	0	0.00	1	473.00	472.00	-1	6,286	-0.02%
2020/07/16	4	487.00	4	481.25	490.00	0	6,326	0.00%
2020/07/15	0.1	502.00	0	0.00	504.00	0.1	6,262	0.00%
2020/07/08	1	574.00	0	0.00	575.00	1	6,689	0.01%
2020/07/03	0	0.00	1	545.00	536.00	-1	6,781	-0.01%
2020/07/02	1	535.00	0	0.00	545.00	1	6,849	0.01%
2020/07/01	0	0.00	1	513.00	510.00	-1	6,882	-0.01%
2020/06/30	2	484.25	1	490.00	500.00	1	6,958	0.01%
2020/06/29	4	538.50	4	539.25	506.00	0	7,010	0.00%
2020/06/22	0	0.00	1	414.00	435.00	-1	6,684	-0.01%
2020/06/19	2	391.50	1	392.50	395.50	1	6,643	0.02%
2020/06/18	2	376.00	2	385.75	386.00	0	6,601	0.00%
2020/06/17	2	364.75	2	362.75	366.50	0	6,537	0.00%
2020/06/16	1	352.00	1	358.50	358.00	0	6,546	0.00%
2020/06/15	1	363.00	1	354.00	342.50	0	6,607	0.00%
2020/06/12	1	346.50	1	362.00	361.00	0	6,644	0.00%
2020/06/11	1	360.50	1	350.50	351.00	0	6,711	0.00%
2020/06/10	5	351.50	5	350.80	352.00	0	6,824	0.00%
2020/06/09	0	0.00	1	340.50	358.00	-1	6,974	-0.01%
2020/06/08	2	353.00	1	344.50	346.00	1	7,141	0.01%
2020/06/04	3	343.50	3	346.33	340.50	0	7,364	0.00%
2020/06/03	1	307.50	2	328.00	328.00	-1	7,305	-0.01%
2020/06/02	1	314.00	4	306.50	298.50	-3	7,202	-0.04%
2020/05/29	4	294.88	3	293.00	300.00	1	7,461	0.01%
2020/05/28	2	288.00	0	0.00	291.50	2	7,595	0.03%
2020/05/27	1	288.00	0	0.00	288.00	1	7,635	0.01%
2020/05/18	1	307.50	1	295.00	295.00	0	7,643	0.00%
2020/05/15	0	0.00	1	293.50	297.50	-1	7,530	-0.01%
2020/05/13	2	276.75	1	276.50	273.50	1	7,466	0.01%
2020/05/11	0	0.00	4	278.25	280.00	-4	7,648	-0.05%
2020/05/08	0	0.00	5	279.00	272.50	-5	7,805	-0.06%
2020/05/07	4	269.75	4	270.50	271.00	0	7,881	0.00%
2020/05/06	5	272.00	0	0.00	270.50	5	8,012	0.06%
2020/05/05	6	275.92	4	275.00	269.50	2	8,043	0.02%
2020/04/30	1	289.00	0	0.00	294.00	1	7,926	0.01%
2020/04/29	1	268.00	1	274.00	275.00	0	7,882	0.00%
2020/04/28	1	271.50	0	0.00	269.00	1	7,854	0.01%
2020/04/27	3	250.50	1	250.00	254.50	2	7,848	0.03%
2020/04/24	1	242.00	1	241.00	241.00	0	7,765	0.00%
2020/04/21	1	236.00	1	238.00	245.00	0	8,057	0.00%
2020/04/17	6	239.08	5	238.30	238.00	1	8,136	0.01%
2020/04/16	103	224.19	105	231.07	232.50	-2	8,010	-0.02%	大買/大賣/
2020/04/15	3	219.50	3	219.50	222.00	0	7,868	0.00%
2020/04/14	1	216.50	1	216.00	216.00	0	7,833	0.00%
2020/04/13	1	215.50	1	213.00	209.50	0	7,788	0.00%
2020/04/10	2	214.00	5	212.00	212.50	-3	7,776	-0.04%
2020/04/09	1	217.50	3	215.50	210.00	-2	7,866	-0.03%
2020/04/08	0	0.00	1	216.00	216.00	-1	7,885	-0.01%
2020/04/07	2	218.75	2	217.00	216.00	0	7,911	0.00%
2020/04/06	1	208.50	2	208.50	208.50	-1	7,936	-0.01%
2020/04/01	6	200.92	5	198.00	202.50	1	8,068	0.01%
2020/03/31	1	197.00	2	200.25	197.00	-1	8,023	-0.01%
2020/03/30	6	197.08	5	194.00	200.00	1	7,978	0.01%
2020/03/27	1	196.00	1	199.00	196.50	0	7,952	0.00%
2020/03/26	1	190.50	2	193.00	197.50	-1	7,883	-0.01%
2020/03/25	1	193.50	6	192.25	192.50	-5	7,787	-0.06%
2020/03/24	5	172.00	5	176.00	176.00	0	7,729	0.00%
2020/03/20	1	163.00	0	0.00	161.50	1	7,766	0.01%
2020/03/19	2	158.25	2	159.50	148.50	0	7,690	0.00%
2020/03/18	4	174.13	3	173.33	165.00	1	7,666	0.01%
2020/03/17	7	174.36	6	172.75	172.00	1	7,728	0.01%
2020/03/16	5	183.50	4	181.13	173.00	1	7,638	0.01%
2020/03/13	3	182.83	1	185.50	189.50	2	7,729	0.03%
2020/03/12	7	201.14	101	198.87	196.50	-94	7,678	-1.22%	大賣/
2020/03/11	97	229.86	0	0.00	217.00	97	7,746	1.25%
2020/03/10	5	217.10	7	227.43	234.00	-2	7,635	-0.03%
2020/03/09	2	228.75	1	234.50	216.00	1	7,504	0.01%
2020/03/06	2	235.00	4	234.38	240.00	-2	7,450	-0.03%
2020/03/05	10	239.90	6	241.33	235.00	4	7,490	0.05%
2020/03/04	2	231.00	4	232.13	237.00	-2	7,378	-0.03%
2020/03/03	5	225.00	4	229.38	229.00	1	7,224	0.01%
2020/03/02	3	215.50	2	215.00	216.00	1	7,109	0.01%
2020/02/27	2	224.50	1	217.50	218.00	1	7,137	0.01%
2020/02/26	5	226.80	7	226.64	222.50	-2	7,108	-0.03%
2020/02/25	2	219.25	2	220.25	225.00	0	7,067	0.00%
2020/02/24	2	217.50	2	215.50	217.50	0	7,156	0.00%
2020/02/21	1	223.50	0	0.00	220.00	1	7,224	0.01%
2020/02/20	0	0.00	2	223.25	224.00	-2	7,269	-0.03%
2020/02/19	4	215.75	1	216.50	216.50	3	7,370	0.04%
2020/02/18	0	0.00	1	212.50	208.00	-1	7,523	-0.01%
2020/02/17	2	219.00	0	0.00	213.00	2	7,510	0.03%
2020/02/14	1	229.00	0	0.00	226.50	1	7,422	0.01%
2020/02/13	21	230.48	23	232.83	230.50	-2	7,499	-0.03%
2020/02/12	5	222.30	5	225.40	229.00	0	7,608	0.00%
2020/02/11	0	0.00	2	212.75	224.00	-2	7,654	-0.03%
2020/02/10	2	204.25	1	206.00	206.00	1	7,536	0.01%
2020/02/07	3	211.83	1	218.50	198.00	2	7,424	0.03%
2020/02/06	3	220.67	2	219.00	219.00	1	7,299	0.01%
2020/02/05	1	231.50	1	220.50	220.50	0	7,258	0.00%
2020/02/03	1	215.00	1	217.50	228.50	0	7,304	0.00%
2020/01/31	1	235.50	1	238.00	230.50	0	7,261	0.00%
2020/01/30	1	239.50	1	245.50	236.00	0	7,308	0.00%
2020/01/17	4	257.25	4	258.63	255.00	0	7,296	0.00%
2020/01/16	5	252.00	4	250.75	263.50	1	7,239	0.01%
2020/01/15	10	251.20	12	252.04	244.50	-2	7,135	-0.03%
2020/01/14	0	0.00	3	243.00	244.00	-3	7,017	-0.04%
2020/01/13	7	239.43	8	240.56	242.50	-1	7,008	-0.01%
2020/01/10	1	223.50	1	229.50	228.00	0	6,924	0.00%
2020/01/08	1	216.00	1	218.00	217.00	0	7,057	0.00%
2020/01/07	4	226.88	1	224.50	222.00	3	7,088	0.04%
2020/01/06	1	230.00	1	230.50	231.00	0	7,164	0.00%
2020/01/03	6	234.08	2	233.25	229.00	4	7,362	0.05%
2020/01/02	2	237.50	4	239.50	241.00	-2	7,315	-0.03%
2019/12/31	1	231.00	1	233.00	234.50	0	7,413	0.00%
2019/12/30	5	236.20	4	236.75	232.00	1	7,685	0.01%
2019/12/27	6	232.67	3	239.00	236.50	3	7,645	0.04%
2019/12/25	2	225.50	2	226.50	227.00	0	7,613	0.00%
2019/12/20	0	0.00	1	232.00	231.00	-1	7,791	-0.01%
2019/12/19	1	235.00	1	235.50	235.50	0	7,854	0.00%
2019/12/18	1	239.00	1	230.00	230.00	0	7,928	0.00%
2019/12/17	2	233.50	2	236.00	233.50	0	8,122	0.00%
2019/12/16	1	232.00	0	0.00	237.50	1	8,323	0.01%
2019/12/13	2	234.75	2	240.50	232.50	0	8,380	0.00%
2019/12/12	5	252.10	2	244.25	238.50	3	8,322	0.04%
2019/12/11	2	246.50	2	244.00	244.00	0	8,172	0.00%
2019/12/10	48	242.36	194	241.75	245.00	-146	8,139	-1.79%	大賣/鉅額交易
2019/12/09	146	231.54	1	237.00	231.50	145	7,999	1.81%	大買/鉅額交易
2019/12/06	12	230.88	13	231.04	238.50	-1	7,877	-0.01%
2019/12/05	1	212.50	1.1	211.55	217.00	-0.1	7,592	0.00%
2019/12/03	1	210.50	4	209.13	214.00	-3	7,524	-0.04%
2019/12/02	1.1	205.36	5	208.70	209.00	-3.9	7,529	-0.05%
2019/11/27	8	220.19	7	221.07	217.00	1	7,448	0.01%
2019/11/26	3	220.83	3	222.83	220.50	0	7,509	0.00%
2019/11/25	8	212.38	8	214.00	214.00	0	7,467	0.00%
2019/11/22	2	210.00	1	215.00	206.00	1	7,473	0.01%
2019/11/21	16	210.81	16	210.72	220.00	0	7,488	0.00%
2019/11/20	1	219.00	1	219.50	218.00	0	7,464	0.00%
2019/11/19	5	231.70	7	232.64	226.00	-2	7,505	-0.03%
2019/11/18	14	237.89	11	238.00	237.00	3	7,470	0.04%
2019/11/15	6	221.83	9	233.56	234.50	-3	7,392	-0.04%
2019/11/14	4	208.00	2	210.50	213.50	2	7,268	0.03%
2019/11/13	2	207.00	2	209.00	214.50	0	7,263	0.00%
2019/11/12	5	208.80	5	210.10	211.00	0	7,246	0.00%
2019/11/11	5	208.40	4	206.25	203.00	1	7,191	0.01%
2019/11/08	51	191.54	55	195.20	204.00	-4	7,056	-0.06%
2019/11/07	3	187.17	0	0.00	185.50	3	6,915	0.04%
2019/11/06	0	0.00	1	197.50	194.00	-1	6,836	-0.01%
2019/11/05	6	194.25	6	194.83	194.00	0	6,782	0.00%
2019/11/04	1	193.50	1	194.00	194.00	0	6,765	0.00%
2019/11/01	1	195.00	5	192.50	197.00	-4	6,758	-0.06%
2019/10/30	1	190.00	1	191.50	193.00	0	6,609	0.00%
2019/10/29	1	196.00	8	188.94	188.00	-7	6,563	-0.11%
2019/10/28	1	192.50	2	191.75	191.50	-1	6,496	-0.02%
2019/10/25	1	188.00	0	0.00	186.50	1	6,425	0.02%
2019/10/24	1	191.00	1	192.00	189.00	0	6,417	0.00%
2019/10/23	2	181.50	0	0.00	183.50	2	6,347	0.03%
2019/10/22	0	0.00	1	180.50	184.50	-1	6,410	-0.02%
2019/10/21	0	0.00	1	181.50	178.50	-1	6,356	-0.02%
2019/10/18	3	177.67	5	178.40	182.00	-2	6,368	-0.03%
2019/10/17	1	179.00	0	0.00	175.00	1	6,337	0.02%
2019/10/16	1	175.00	1	178.50	172.00	0	6,208	0.00%
2019/10/15	4	175.75	0	0.00	175.00	4	6,140	0.07%
2019/10/14	9	178.11	6	178.17	180.00	3	6,098	0.05%
2019/10/09	6	178.50	4	177.38	171.50	2	5,985	0.03%
2019/10/08	1	171.00	4	172.63	173.50	-3	5,831	-0.05%
2019/10/07	8	173.31	3	172.83	170.50	5	5,845	0.09%
2019/10/04	2	163.25	8	168.25	171.00	-6	5,794	-0.10%
2019/10/03	1	151.50	2	153.50	155.50	-1	5,496	-0.02%
2019/10/02	3	153.17	2	153.75	155.00	1	5,435	0.02%
2019/10/01	5	150.50	4	152.38	153.00	1	5,377	0.02%
2019/09/27	6	160.25	2	159.50	159.50	4	5,260	0.08%
2019/09/26	1	160.50	0	0.00	156.50	1	5,159	0.02%
2019/09/25	5	160.60	3	160.17	158.50	2	5,119	0.04%
2019/09/24	0	0.00	1	161.00	158.50	-1	5,041	-0.02%
2019/09/23	2	163.75	1	164.50	164.00	1	5,025	0.02%
2019/09/20	5	157.10	6	159.33	164.00	-1	4,968	-0.02%
2019/09/19	2	146.75	14	149.46	151.00	-12	4,763	-0.25%
2019/09/18	0	0.00	4	138.25	137.50	-4	4,589	-0.09%
2019/09/17	0	0.00	1	137.00	137.00	-1	4,743	-0.02%
2019/09/16	0	0.00	2	129.75	134.00	-2	4,953	-0.04%
2019/09/12	1	132.00	0	0.00	132.50	1	5,000	0.02%
2019/09/11	1	133.00	1	133.00	133.50	0	4,971	0.00%
2019/09/09	0	0.00	1	129.50	127.00	-1	4,882	-0.02%
2019/09/06	1	128.00	0	0.00	128.00	1	5,078	0.02%
2019/09/05	1	125.00	0	0.00	125.00	1	5,104	0.02%
2019/09/04	1	127.00	0	0.00	126.50	1	5,375	0.02%
2019/09/02	2	132.25	0	0.00	131.50	2	5,302	0.04%
2019/08/29	1	134.50	1	136.00	135.00	0	5,186	0.00%
2019/08/27	3	133.17	1	132.50	132.50	2	5,017	0.04%
2019/08/26	5	128.30	1	131.50	132.00	4	4,956	0.08%
2019/08/23	1	130.00	1	130.00	130.00	0	4,876	0.00%
2019/08/22	0	0.00	3	126.17	128.00	-3	4,881	-0.06%
2019/08/21	3	115.17	11	113.91	118.00	-8	4,868	-0.16%
2019/08/20	11	111.73	6	114.50	111.00	5	4,836	0.10%
2019/08/19	6	113.50	3	107.00	114.50	3	4,728	0.06%
2019/08/16	2	104.75	4	105.13	104.50	-2	4,642	-0.04%
2019/08/15	4	102.38	2	102.00	102.00	2	4,582	0.04%
2019/08/14	4	103.25	3	103.00	102.00	1	4,549	0.02%
2019/08/13	3	109.50	17	111.47	105.00	-14	4,488	-0.31%
2019/08/12	17	109.15	2	105.75	110.00	15	4,406	0.34%
2019/08/08	0	0.00	1	100.00	100.00	-1	4,352	-0.02%
2019/08/07	3	99.93	2	97.65	97.20	1	4,350	0.02%
2019/08/06	2	99.40	2	99.85	99.80	0	4,359	0.00%
2019/08/05	2	102.50	3	103.67	101.00	-1	4,347	-0.02%
2019/08/01	2	100.50	1	103.50	101.50	1	4,313	0.02%
2019/07/31	2	100.50	1	101.50	101.00	1	4,306	0.02%
2019/07/30	2	101.40	1	100.00	100.00	1	4,324	0.02%
2019/07/29	2	102.75	1	103.00	103.00	1	4,344	0.02%
2019/07/25	0	0.00	1	103.50	102.00	-1	4,366	-0.02%
2019/07/24	1	100.50	3	102.00	102.00	-2	4,322	-0.05%
2019/07/23	0	0.00	2	96.65	96.90	-2	4,219	-0.05%
2019/07/22	3	95.17	0.2	95.70	96.20	2.8	4,213	0.07%
2019/07/19	2	93.45	10.2	92.24	93.00	-8.2	4,243	-0.19%
2019/07/17	1	88.00	0	0.00	89.30	1	4,298	0.02%
2019/07/16	4.2	88.05	2	87.80	88.00	2.2	4,387	0.05%
2019/07/15	0.1	90.50	0	0.00	90.50	0.1	4,483	0.00%
2019/07/12	1.1	91.04	1	91.70	90.00	0.1	4,472	0.00%
2019/07/11	7	93.91	4	94.25	94.00	3	4,413	0.07%
2019/07/10	1	99.20	5	99.04	98.20	-4	4,316	-0.09%
2019/07/08	1	94.30	0	0.00	94.00	1	4,195	0.02%
2019/07/02	3	93.90	1	95.20	96.80	2	4,283	0.05%
2019/07/01	0	0.00	2	94.60	95.20	-2	4,284	-0.05%
2019/06/28	14	92.63	10	92.70	92.60	4	4,312	0.09%
2019/06/27	2	96.35	1	96.60	95.90	1	4,245	0.02%
2019/06/26	11	96.86	13	96.81	96.30	-2	4,182	-0.05%
2019/06/25	2	96.55	1	96.90	94.90	1	4,072	0.02%
2019/06/24	15	97.80	13	97.22	97.50	2	4,005	0.05%
2019/06/21	10	95.69	10	96.01	96.10	0	3,742	0.00%
2019/06/20	1	87.90	1	88.30	90.00	0	3,481	0.00%
2019/06/17	1	85.20	2	86.40	86.20	-1	3,379	-0.03%
2019/06/14	93	86.98	1	91.40	86.50	92	3,393	2.71%
2019/06/13	2	90.85	6	90.73	90.60	-4	3,287	-0.12%
2019/06/12	3	89.87	91	91.74	91.90	-88	3,252	-2.71%
2019/06/04	0	0.00	2	85.35	83.50	-2	2,934	-0.07%
2019/05/31	0	0.00	4	86.40	86.30	-4	2,909	-0.14%
2019/05/30	2	86.70	10	86.30	87.30	-8	2,866	-0.28%
2019/05/29	4	87.10	36	85.61	85.90	-32	2,832	-1.13%
2019/05/28	2	85.80	3	86.33	85.60	-1	2,734	-0.04%
2019/05/27	1	82.30	0	0.00	82.80	1	2,662	0.04%
2019/05/21	4	76.00	0	0.00	76.90	4	2,846	0.14%
2019/05/20	2	76.40	6	76.08	75.60	-4	2,950	-0.14%
2019/05/17	10	80.10	0	0.00	78.80	10	3,013	0.33%
2019/05/16	1	81.50	4	80.78	80.40	-3	3,008	-0.10%
2019/05/15	1	81.10	1	79.70	79.70	0	3,005	0.00%
2019/05/10	0	0.00	1	77.80	78.80	-1	3,059	-0.03%
2019/05/09	0	0.00	2	79.60	77.80	-2	3,051	-0.07%
2019/05/06	2	82.20	2	82.30	82.30	0	3,108	0.00%
2019/05/03	7	85.94	1	86.10	87.00	6	3,049	0.20%
2019/04/29	10	81.10	3	80.90	81.50	7	3,050	0.23%
2019/04/26	3	84.80	7	83.16	82.70	-4	3,070	-0.13%
2019/04/25	4	87.65	1	87.20	87.00	3	3,125	0.10%
2019/04/24	0	0.00	2	86.95	86.50	-2	3,106	-0.06%
2019/04/23	0	0.00	3	85.53	86.20	-3	3,052	-0.10%
2019/04/22	15	84.97	4	85.35	83.80	11	3,005	0.37%
2019/04/19	20	81.00	3	82.70	85.50	17	3,006	0.57%
2019/04/18	0	0.00	1	79.00	77.80	-1	2,880	-0.03%
2019/04/17	3	79.13	1	78.50	78.00	2	2,926	0.07%
2019/04/12	0	0.00	3	77.40	77.40	-3	2,979	-0.10%
2019/04/11	3	80.30	0	0.00	79.20	3	2,978	0.10%
2019/04/09	0	0.00	4	79.35	78.10	-4	2,876	-0.14%
2019/04/08	0	0.00	1	79.00	78.70	-1	2,870	-0.03%
2019/04/02	1	78.30	0	0.00	78.30	1	2,853	0.04%
2019/03/29	0	0.00	1	74.40	74.40	-1	2,814	-0.04%
2019/03/25	0	0.00	1	75.00	74.90	-1	2,897	-0.03%
2019/03/21	1	76.50	0	0.00	76.50	1	2,932	0.03%
2019/03/19	1	76.20	1	76.30	76.30	0	2,979	0.00%
2019/03/18	4	79.95	17	78.88	78.40	-13	2,960	-0.44%
2019/03/14	1	83.90	0	0.00	82.40	1	2,885	0.03%
2019/03/12	15	86.45	1	85.50	84.60	14	2,973	0.47%
2019/03/08	1	83.20	2	84.15	84.60	-1	3,080	-0.03%
2019/03/06	1	84.80	0	0.00	84.70	1	3,316	0.03%
2019/03/04	2	86.70	2	86.10	86.20	0	3,362	0.00%
2019/02/27	0	0.00	8	82.60	86.50	-8	3,368	-0.24%
2019/02/26	0	0.00	1	85.10	84.30	-1	3,334	-0.03%
2019/02/25	1	87.50	1	87.50	88.00	0	3,282	0.00%
2019/02/21	3	86.03	1	86.70	86.20	2	3,240	0.06%
2019/02/20	6	84.33	1	84.50	84.40	5	3,152	0.16%
2019/02/19	6	84.23	0	0.00	83.70	6	3,141	0.19%
2019/02/18	13	82.30	13	81.60	82.60	0	3,074	0.00%
2019/02/15	0	0.00	1	78.40	78.30	-1	2,984	-0.03%
2019/02/14	1	81.00	0	0.00	80.10	1	2,973	0.03%
2019/02/13	3	81.87	0	0.00	80.90	3	2,950	0.10%
2019/02/11	0	0.00	5	77.76	78.50	-5	2,873	-0.17%
2019/01/30	3	77.70	0	0.00	76.90	3	2,889	0.10%
2019/01/29	1	76.70	0	0.00	76.60	1	2,903	0.03%
2019/01/28	3	78.13	4	78.62	77.90	-1	2,962	-0.03%
2019/01/25	5	77.34	7	77.64	77.50	-2	2,955	-0.07%
2019/01/24	1	75.30	0	0.00	75.60	1	2,942	0.03%
2019/01/23	14	76.50	15	75.29	75.50	-1	2,954	-0.03%
2019/01/22	1	76.10	0	0.00	74.60	1	2,944	0.03%
2019/01/21	0	0.00	16	77.59	77.00	-16	2,930	-0.55%
2019/01/18	16	76.09	2	76.10	76.00	14	2,878	0.49%
2019/01/17	6	77.17	24	76.81	74.40	-18	2,848	-0.63%
2019/01/16	22	75.74	0	0.00	75.30	22	2,756	0.80%
2019/01/11	0	0.00	17	75.17	73.60	-17	2,652	-0.64%
2019/01/09	15	73.05	0	0.00	72.40	15	2,530	0.59%
2019/01/08	1	70.50	2	70.45	70.40	-1	2,485	-0.04%
2019/01/07	1	70.00	0	0.00	69.40	1	2,477	0.04%
2019/01/04	0	0.00	1	68.90	69.40	-1	2,467	-0.04%
2019/01/03	1	70.10	0	0.00	67.60	1	2,455	0.04%
2018/12/25	2	70.50	0	0.00	70.20	2	2,518	0.08%
2018/12/22	0	0.00	16	70.84	71.00	-16	2,471	-0.65%
2018/12/21	15	72.50	0	0.00	72.50	15	2,484	0.60%
2018/12/19	1	71.20	0	0.00	71.00	1	2,453	0.04%
2018/12/18	1	70.50	1	71.30	71.30	0	2,469	0.00%
2018/12/17	3	73.17	0	0.00	72.20	3	2,521	0.12%
2018/12/14	0	0.00	1	75.00	75.00	-1	2,541	-0.04%
2018/12/13	0	0.00	3	75.20	75.30	-3	2,548	-0.12%
2018/12/12	0	0.00	6	75.55	76.00	-6	2,538	-0.24%
2018/12/11	5	70.02	0	0.00	70.90	5	2,523	0.20%
2018/12/10	2	67.80	2	67.70	68.00	0	2,555	0.00%
2018/12/07	1	74.50	0	0.00	72.50	1	2,575	0.04%
2018/12/05	4	77.30	1	77.10	76.70	3	2,593	0.12%
2018/12/04	0	0.00	5	84.44	82.90	-5	2,571	-0.19%
2018/12/03	4	89.25	7	86.21	86.60	-3	2,593	-0.12%
2018/11/30	6	84.00	11	86.25	84.10	-5	2,521	-0.20%
2018/11/29	27	80.19	20	80.45	81.00	7	2,413	0.29%
2018/11/28	2	77.20	14	78.30	76.40	-12	2,325	-0.52%
2018/11/27	15	76.90	2	74.70	76.90	13	2,276	0.57%
2018/11/26	2	75.00	0	0.00	75.20	2	2,280	0.09%
2018/11/22	1	78.90	0	0.00	76.30	1	2,294	0.04%
2018/11/21	0	0.00	1	77.10	78.00	-1	2,310	-0.04%
2018/11/19	14	75.59	14	76.14	76.50	0	2,288	0.00%
2018/11/16	1	72.50	2	74.10	71.40	-1	2,309	-0.04%
2018/11/15	2	74.80	1	76.00	75.60	1	2,246	0.04%
2018/11/13	1	78.20	1	78.80	78.80	0	2,219	0.00%
2018/11/12	1	80.20	0	0.00	79.60	1	2,241	0.04%
2018/11/08	1	82.00	4	82.03	79.20	-3	2,314	-0.13%
2018/11/07	3	78.30	0	0.00	81.70	3	2,368	0.13%
2018/11/05	2	81.50	0	0.00	80.50	2	2,373	0.08%
2018/11/02	0	0.00	13	78.00	82.00	-13	2,306	-0.56%
2018/11/01	13	74.30	6	70.30	74.60	7	2,272	0.31%
2018/10/31	6	68.73	0	0.00	69.30	6	2,234	0.27%
2018/10/26	1	67.30	2	63.85	64.00	-1	2,257	-0.04%
2018/10/17	0	0.00	2	74.80	75.00	-2	2,489	-0.08%
2018/10/15	0	0.00	1	74.50	73.70	-1	2,579	-0.04%
2018/10/12	0	0.00	1	70.20	71.60	-1	2,595	-0.04%
2018/09/21	1	85.40	1	88.80	92.00	0	2,841	0.00%
2018/09/20	1	91.00	1	90.80	88.80	0	2,752	0.00%
2018/09/19	1	101.50	2	100.15	98.60	-1	2,715	-0.04%
2018/09/17	1	103.50	0	0.00	102.00	1	2,727	0.04%
2018/09/14	2	100.85	1	103.00	101.50	1	2,733	0.04%
2018/09/11	2	91.75	2	93.70	96.90	0	2,688	0.00%
2018/09/10	1	92.50	0	0.00	91.80	1	2,652	0.04%
2018/09/05	1	114.00	1	116.00	115.00	0	2,625	0.00%
2018/08/29	1	115.00	0	0.00	113.00	1	3,125	0.03%
2018/08/24	0	0.00	1	102.50	102.50	-1	3,297	-0.03%
2018/08/23	3	107.33	1	106.00	105.00	2	3,323	0.06%
2018/08/22	1	106.00	0	0.00	105.00	1	3,305	0.03%
2018/08/15	0	0.00	1	105.50	104.50	-1	3,578	-0.03%
2018/08/14	0	0.00	1	103.50	109.00	-1	3,622	-0.03%
2018/08/13	1	113.50	0	0.00	111.50	1	3,565	0.03%
2018/08/08	2	126.50	1	126.50	124.50	1	3,688	0.03%
2018/08/06	2	124.00	0	0.00	123.00	2	3,774	0.05%
2018/08/02	0	0.00	1	122.00	121.50	-1	3,874	-0.03%
2018/08/01	1	123.50	0	0.00	124.00	1	3,908	0.03%
2018/07/31	1	127.00	1	124.00	120.50	0	3,928	0.00%
2018/07/27	1	123.00	1	125.00	131.50	0	3,987	0.00%
2018/07/24	2	129.50	2	132.50	134.50	0	4,501	0.00%
2018/07/23	0	0.00	2	135.00	130.50	-2	4,648	-0.04%
2018/07/20	1	145.50	1	148.00	145.00	0	4,659	0.00%
2018/07/18	1	141.50	0	0.00	142.50	1	4,721	0.02%
2018/07/17	2	148.75	3	147.33	141.00	-1	4,745	-0.02%
2018/07/12	2	141.50	0	0.00	140.00	2	4,873	0.04%
2018/07/11	1	133.00	1	135.50	139.00	0	4,855	0.00%
2018/07/06	0	0.00	1	134.50	136.00	-1	5,142	-0.02%
2018/07/05	2	131.00	4	131.63	130.00	-2	5,186	-0.04%
2018/07/04	1	142.50	1	142.00	135.50	0	5,173	0.00%
2018/07/03	1	139.00	2	137.50	138.00	-1	5,137	-0.02%
2018/06/29	0	0.00	1	135.00	135.00	-1	5,152	-0.02%
2018/06/28	1	135.00	1	135.00	132.00	0	5,191	0.00%
2018/06/27	1	134.00	2	138.25	135.00	-1	5,249	-0.02%
2018/06/26	2	135.00	1	135.50	134.00	1	5,221	0.02%
2018/06/25	6	139.42	5	136.20	136.50	1	5,229	0.02%
2018/06/22	1	143.00	2	140.00	142.50	-1	5,224	-0.02%
2018/06/21	1	142.50	0	0.00	138.50	1	5,261	0.02%
2018/06/20	2	145.25	3	144.67	142.50	-1	5,318	-0.02%
2018/06/19	2	144.75	1	146.50	144.00	1	5,461	0.02%
2018/06/15	1	146.50	1	147.50	146.50	0	5,652	0.00%
2018/06/14	2	145.75	1	145.00	144.00	1	5,663	0.02%
2018/06/13	1	144.50	3	146.83	144.50	-2	5,717	-0.03%
2018/06/12	12	150.33	9	148.06	145.50	3	5,791	0.05%
2018/06/11	8	156.75	12	161.83	151.00	-4	5,695	-0.07%
2018/06/08	8	161.63	99	159.76	165.00	-91	5,627	-1.62%
2018/06/07	3	144.67	3	148.83	150.00	0	5,563	0.00%
2018/06/06	4	144.50	1	145.00	144.50	3	5,687	0.05%
2018/06/05	2	142.50	3	144.33	142.50	-1	5,704	-0.02%
2018/06/04	1	142.00	4	138.25	137.50	-3	5,695	-0.05%
2018/06/01	4	134.63	61	136.03	136.00	-57	5,918	-0.96%
2018/05/31	1	137.00	64	139.20	133.00	-63	6,186	-1.02%
2018/05/30	3	137.33	3	137.83	138.50	0	6,450	0.00%
2018/05/29	3	143.67	5	143.50	141.00	-2	6,475	-0.03%
2018/05/28	170	144.80	46	147.34	146.00	124	6,430	1.93%	大買/鉅額交易
2018/05/25	100	139.14	2	140.00	139.00	98	6,315	1.55%
2018/05/23	1	135.50	1	134.50	138.00	0	6,428	0.00%
2018/05/22	2	137.25	1	136.50	135.00	1	6,538	0.02%
2018/05/21	1	133.00	0	0.00	136.00	1	6,510	0.02%
2018/05/18	1	133.00	1	133.50	131.50	0	6,538	0.00%
2018/05/17	1	137.00	3	136.83	135.50	-2	6,552	-0.03%
2018/05/16	2	134.25	1	137.50	132.00	1	6,530	0.02%
2018/05/14	2	134.75	1	134.50	135.00	1	6,578	0.02%
2018/05/11	2	130.75	2	131.50	130.00	0	6,581	0.00%
2018/05/10	1	135.00	1	140.00	134.00	0	6,595	0.00%
2018/05/09	1	136.00	0	0.00	135.00	1	6,545	0.02%
2018/05/08	1	134.00	0	0.00	133.00	1	6,603	0.02%
2018/05/07	0	0.00	1	135.50	131.50	-1	6,661	-0.02%
2018/05/04	1	133.00	1	130.50	132.00	0	6,805	0.00%
2018/05/03	8	134.50	8	131.94	130.50	0	6,959	0.00%
2018/05/02	4	143.38	10	142.90	144.50	-6	6,846	-0.09%
2018/04/30	8	137.19	7	137.79	137.00	1	6,749	0.01%
2018/04/27	9	130.39	5	131.40	136.50	4	6,709	0.06%
2018/04/26	9	125.33	8	126.00	124.50	1	6,690	0.01%
2018/04/25	17	119.50	16	120.16	122.50	1	6,835	0.01%
2018/04/24	15	122.43	5	122.80	123.00	10	6,950	0.14%
2018/04/23	4	130.00	5	130.90	127.50	-1	6,918	-0.01%
2018/04/20	8	129.50	9	131.94	130.00	-1	6,935	-0.01%
2018/04/19	5	128.50	16	127.13	127.50	-11	6,905	-0.16%
2018/04/18	13	125.65	8	130.69	125.50	5	6,852	0.07%
2018/04/17	0	0.00	7	129.07	127.50	-7	6,781	-0.10%
2018/04/16	1	133.50	1	136.00	132.00	0	6,777	0.00%
2018/04/13	11	132.73	9	134.61	134.00	2	6,755	0.03%
2018/04/12	6	127.17	9	126.83	129.00	-3	6,671	-0.04%
2018/04/11	1	118.50	7	122.79	120.50	-6	6,644	-0.09%
2018/04/10	0	0.00	3	120.00	119.50	-3	6,693	-0.04%
2018/04/09	9	119.00	0	0.00	115.00	9	6,677	0.13%
2018/04/03	9	118.83	9	119.17	119.50	0	6,674	0.00%
2018/04/02	0	0.00	4	120.88	122.00	-4	6,650	-0.06%
2018/03/31	10	117.35	7	118.50	119.00	3	6,631	0.05%
2018/03/30	15	124.47	12	122.21	119.50	3	6,641	0.05%
2018/03/29	1	134.50	0	0.00	131.00	1	6,635	0.02%
2018/03/27	5	136.60	6	136.00	135.00	-1	6,877	-0.01%
2018/03/26	6	132.75	5	134.00	132.50	1	6,979	0.01%
2018/03/23	5	130.00	9	128.50	130.00	-4	6,902	-0.06%
2018/03/22	12	144.29	3	146.67	134.50	9	6,847	0.13%
2018/03/21	5	140.30	15	138.60	147.50	-10	6,684	-0.15%
2018/03/20	11	135.91	5	136.70	134.50	6	6,505	0.09%
2018/03/19	6	135.50	17	134.68	135.50	-11	6,536	-0.17%
2018/03/16	16	137.78	5	136.50	133.50	11	6,556	0.17%
2018/03/15	2	132.50	2	132.75	135.00	0	6,571	0.00%
2018/03/14	9	133.06	17	134.56	133.50	-8	6,674	-0.12%
2018/03/13	15	130.60	9	131.44	130.00	6	6,572	0.09%
2018/03/12	3	132.33	3	134.33	130.50	0	6,536	0.00%
2018/03/09	2	128.00	1	128.50	128.50	1	6,352	0.02%
2018/03/08	4	132.63	6	136.17	130.00	-2	6,296	-0.03%
2018/03/07	12	137.71	5	137.90	133.00	7	6,167	0.11%
2018/03/06	14	135.46	15	131.17	136.50	-1	5,904	-0.02%
2018/03/05	19	125.50	16	124.16	124.50	3	5,631	0.05%
2018/03/02	5	119.90	4	120.63	119.00	1	5,377	0.02%
2018/03/01	2	116.75	13	114.15	121.00	-11	5,357	-0.21%
2018/02/27	0	0.00	8	116.56	115.50	-8	5,330	-0.15%
2018/02/26	5	117.80	4	119.13	118.00	1	5,297	0.02%
2018/02/23	17	120.76	10	122.70	115.50	7	5,265	0.13%
2018/02/22	3	116.67	2	117.00	118.00	1	5,175	0.02%
2018/02/12	0	0.00	1	98.50	101.00	-1	5,037	-0.02%
2018/02/09	11	97.29	2	97.10	98.50	9	5,030	0.18%
2018/02/08	1	98.60	11	97.55	99.50	-10	5,014	-0.20%
2018/02/07	10	101.00	10	100.02	96.90	0	5,023	0.00%
2018/02/06	8	101.00	2	99.15	98.60	6	5,031	0.12%
2018/02/05	2	110.00	176	110.07	109.50	-174	5,113	-3.40%	大賣/鉅額交易
2018/02/02	2	117.75	6	118.08	117.50	-4	5,123	-0.08%
2018/02/01	9	119.06	8	117.31	115.00	1	5,125	0.02%
2018/01/31	82	118.31	6	118.92	118.00	76	5,121	1.48%
2018/01/30	108	122.26	4	123.50	122.50	104	5,057	2.06%	大買/鉅額交易
2018/01/29	20	124.78	23	123.65	129.00	-3	5,011	-0.06%
2018/01/26	13	118.69	19	122.24	120.50	-6	4,916	-0.12%
2018/01/25	0	0.00	11	118.64	119.00	-11	4,766	-0.23%
2018/01/24	9	109.89	11	110.18	108.50	-2	4,788	-0.04%
2018/01/23	10	109.85	13	114.81	107.50	-3	4,797	-0.06%
2018/01/22	15	110.83	15	108.03	112.00	0	4,779	0.00%
2018/01/19	6	105.17	13	105.50	105.00	-7	4,851	-0.14%
2018/01/18	5	100.88	5	103.20	102.00	0	4,789	0.00%
2018/01/17	0	0.00	1	96.70	95.90	-1	4,926	-0.02%
2018/01/16	3	100.00	9	98.77	98.00	-6	5,071	-0.12%
2018/01/15	4	96.28	1	93.00	95.40	3	5,141	0.06%
2018/01/12	3	92.47	0	0.00	91.80	3	5,338	0.06%
2018/01/10	0	0.00	1	94.30	91.90	-1	5,663	-0.02%
2018/01/09	3	95.37	0	0.00	95.80	3	5,897	0.05%
2018/01/08	2	101.75	1	101.50	97.60	1	6,001	0.02%
2018/01/05	1	99.00	1	100.50	99.20	0	6,326	0.00%
2018/01/04	2	98.00	7	99.06	100.50	-5	6,377	-0.08%
2018/01/03	1	91.60	1	92.90	91.50	0	6,492	0.00%