世芯-KY (3661)-華南永昌-古亭券商分點個股進出

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
3110
漲跌
▲280
漲幅
+9.89%
成交量
2,754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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/04/26	2	2965.05	5	3022.02	3110.00	-3	2,411	-0.12%
2024/04/25	2	2845.30	0	0.00	2830.00	2	2,409	0.08%
2024/04/24	3	2948.34	4	2977.50	2975.00	-1	2,394	-0.04%
2024/04/23	4	2841.25	4	2857.50	2860.00	0	2,391	0.00%
2024/04/22	4	2821.22	4	2777.50	2765.00	0	2,381	0.00%
2024/04/19	11	2944.54	6	2898.36	2860.00	5	2,356	0.21%
2024/04/18	2	3032.50	4.3	3017.79	3035.00	-2.3	2,318	-0.10%
2024/04/17	2	2895.00	2	2900.00	2900.00	0	2,304	0.00%
2024/04/16	3.2	2851.54	7	2802.86	2830.00	-3.8	2,283	-0.17%
2024/04/15	1.1	2758.14	5	2761.00	2755.00	-3.9	2,233	-0.18%
2024/04/12	6	2892.49	2	2892.50	2900.00	4	2,215	0.18%
2024/04/11	1.1	3018.15	0.1	3030.00	3015.00	1	2,175	0.05%
2024/04/10	3	3094.85	6	3072.50	3020.00	-3	2,163	-0.14%
2024/04/09	3.6	3068.65	1	3025.00	3020.00	2.6	2,155	0.12%
2024/04/08	3.2	3190.87	3	3155.00	3150.00	0.2	2,145	0.01%
2024/04/03	1	3350.11	1	3400.00	3385.00	0	2,125	0.00%
2024/04/02	3.1	3388.03	3	3405.00	3400.00	0.1	2,134	0.00%
2024/04/01	1	3345.00	3.3	3409.77	3420.00	-2.3	2,132	-0.11%
2024/03/29	2.1	3358.65	1	3340.18	3340.00	1.1	2,121	0.05%
2024/03/28	0.1	3200.00	2	3165.08	3165.00	-1.9	2,086	-0.09%
2024/03/27	8	3251.88	8	3167.50	3150.00	0	2,073	0.00%
2024/03/26	4.1	3431.90	6	3347.50	3340.00	-1.9	2,030	-0.10%
2024/03/25	5.5	3523.62	4	3537.56	3460.00	1.5	2,019	0.07%
2024/03/22	6	3429.17	7	3460.71	3450.00	-1	2,007	-0.05%
2024/03/21	4	3438.75	1	3539.75	3395.00	3	1,988	0.15%
2024/03/20	4	3391.25	5	3425.04	3375.00	-1	1,967	-0.05%
2024/03/19	8	3450.50	5.1	3320.76	3305.00	2.9	1,940	0.15%
2024/03/18	0	0.00	1	3660.00	3665.00	-1	1,893	-0.05%
2024/03/15	4	3653.75	3	3785.00	3605.00	1	1,900	0.05%
2024/03/14	2	3717.44	1.1	3688.76	3750.00	0.9	1,871	0.05%
2024/03/13	3	3430.00	2	3527.50	3410.00	1	1,850	0.05%
2024/03/12	8.1	3600.78	3	3664.96	3585.00	5.1	1,838	0.28%
2024/03/11	9.1	3771.05	8	3758.13	3750.00	1.1	1,831	0.06%
2024/03/08	2	3860.81	2	3825.25	3825.00	0	1,844	0.00%
2024/03/07	2	4017.24	1	3955.00	3910.00	1	1,833	0.05%
2024/03/06	2	4100.00	2.2	4085.91	4085.00	-0.2	1,833	-0.01%
2024/03/05	0	0.00	0	4220.00	4200.00	0	1,955	0.00%
2024/03/04	11	4347.73	8	4231.88	4200.00	3	1,972	0.15%
2024/03/01	3.1	4339.42	3	4296.68	4340.00	0.1	1,981	0.00%
2024/02/29	2.1	4139.48	2.1	4051.02	4140.00	0.1	1,986	0.00%
2024/02/27	2	3922.50	2	3977.50	3960.00	0	1,975	0.00%
2024/02/26	4	3962.50	4	3971.25	3975.00	0	1,984	0.00%
2024/02/23	4.1	4038.97	5	3904.00	3900.00	-0.9	1,989	-0.05%
2024/02/22	4	4115.00	4	4152.85	4015.00	0	1,985	0.00%
2024/02/21	3	4000.16	2	4092.50	3990.00	1	1,969	0.05%
2024/02/20	2	4150.00	2	4137.75	4150.00	0	1,964	0.00%
2024/02/19	2	4065.49	1	4080.00	4080.00	1	1,973	0.05%
2024/02/16	1	4160.26	1.1	4429.84	4185.00	-0.1	2,007	-0.01%
2024/02/15	1	4430.00	1	4385.00	4430.00	0	2,012	0.00%
2024/02/05	4	4023.75	4	4050.08	4105.00	0	2,019	0.00%
2024/02/02	1	3995.00	0	0.00	3985.00	1	2,048	0.05%
2024/02/01	1	3960.00	3	3973.32	3960.00	-2	2,080	-0.10%
2024/01/31	1	3900.00	1	3895.00	3900.00	0	2,090	0.00%
2024/01/30	6	3827.48	5	3852.00	3835.00	1	2,101	0.05%
2024/01/29	8	3844.38	7	3822.24	3800.00	1	2,113	0.05%
2024/01/26	5.1	3876.08	7	3783.57	3895.00	-1.9	2,155	-0.09%
2024/01/25	3	3710.00	4	3720.00	3720.00	-1	2,177	-0.05%
2024/01/24	2	3690.00	2	3745.00	3680.00	0	2,195	0.00%
2024/01/23	1	3855.00	1	3750.00	3750.00	0	2,225	0.00%
2024/01/22	1	3805.04	2	3832.50	3815.00	-1	2,257	-0.04%
2024/01/19	4	3710.00	4	3730.00	3735.00	0	2,271	0.00%
2024/01/18	1	3670.00	3	3676.67	3690.00	-2	2,256	-0.09%
2024/01/17	3	3615.00	1	3625.00	3565.00	2	2,269	0.09%
2024/01/16	3	3675.07	3	3711.67	3670.00	0	2,259	0.00%
2024/01/15	3	3698.42	1	3735.00	3700.00	2	2,259	0.09%
2024/01/12	5	3750.00	4.4	3784.09	3735.00	0.6	2,266	0.03%
2024/01/11	6	3789.17	6	3780.93	3830.00	0	2,294	0.00%
2024/01/10	4	3606.25	4	3603.75	3650.00	0	2,316	0.00%
2024/01/09	4	3590.00	9	3561.11	3590.00	-5	2,332	-0.21%
2024/01/08	2	3430.02	3	3450.00	3455.00	-1	2,320	-0.04%
2024/01/05	5	3362.00	5	3397.00	3390.00	0	2,328	0.00%
2024/01/04	3	3375.00	3	3405.00	3365.00	0	2,350	0.00%
2024/01/03	4	3378.75	4	3405.00	3445.00	0	2,373	0.00%
2024/01/02	7.3	3383.55	7	3424.29	3445.00	0.3	2,369	0.01%
2023/12/29	4	3230.00	5	3282.00	3275.00	-1	2,336	-0.04%
2023/12/28	4	3302.50	3	3368.33	3260.00	1	2,330	0.04%
2023/12/27	4	3337.59	2	3365.00	3305.00	2	2,328	0.09%
2023/12/26	2.1	3425.95	2	3437.50	3420.00	0.1	2,326	0.00%
2023/12/25	1	3385.00	1	3420.00	3375.00	0	2,342	0.00%
2023/12/22	4.1	3380.25	5	3376.00	3370.00	-1	2,370	-0.04%
2023/12/21	2	3320.00	1	3325.00	3340.00	1	2,380	0.04%
2023/12/20	4	3321.25	5	3354.00	3365.00	-1	2,400	-0.04%
2023/12/19	4	3322.51	5	3319.00	3310.00	-1	2,425	-0.04%
2023/12/18	5	3395.00	3	3386.67	3360.00	2	2,438	0.08%
2023/12/15	5	3474.00	3	3440.00	3440.00	2	2,448	0.08%
2023/12/14	4.1	3538.17	0.2	3515.00	3495.00	3.9	2,442	0.16%
2023/12/13	1	3550.00	6	3580.00	3650.00	-5	2,416	-0.21%
2023/12/12	0	0.00	1	3515.00	3520.00	-1	2,423	-0.04%
2023/12/11	0.1	3439.25	0	3420.00	3510.00	0	2,427	0.00%
2023/12/08	7	3383.57	2	3432.50	3335.00	5	2,445	0.20%
2023/12/07	1	3320.59	4	3349.90	3370.00	-3	2,434	-0.12%
2023/12/06	6	3285.84	6	3303.33	3290.00	0	2,420	0.00%
2023/12/05	1	3240.00	3	3161.67	3240.00	-2	2,381	-0.08%
2023/12/04	2.1	3090.44	2	3102.53	3110.00	0.1	2,347	0.00%
2023/12/01	4	3061.25	3	3110.01	3080.00	1	2,332	0.04%
2023/11/30	6.1	3132.43	6	3160.83	3110.00	0.1	2,308	0.00%
2023/11/29	3	3070.00	3	3088.33	3050.00	0	2,175	0.00%
2023/11/28	6	3074.41	10	3091.00	3130.00	-4	2,161	-0.18%
2023/11/27	12	3013.34	9	2968.35	2950.00	3	2,148	0.14%
2023/11/24	5	3103.99	3	3050.00	3050.00	2	2,155	0.09%
2023/11/22	0	0.00	1	3170.00	3170.00	-1	2,163	-0.05%
2023/11/21	3	3185.01	0	0.00	3135.00	3	2,165	0.14%
2023/11/20	0	3240.00	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	1	3165.00	4	3211.25	3230.00	-3	2,231	-0.13%
2023/11/16	2	3092.51	2	3100.00	3090.00	0	2,262	0.00%
2023/11/15	8	3213.17	8	3105.00	3105.00	0	2,250	0.00%
2023/11/14	3	3328.33	2	3342.49	3285.00	1	2,245	0.04%
2023/11/13	10	3257.50	9	3263.89	3235.00	1	2,266	0.04%
2023/11/10	5	3168.00	5	3215.00	3200.00	0	2,265	0.00%
2023/11/09	4	3278.75	3	3195.05	3240.00	1	2,261	0.04%
2023/11/08	1	3045.00	1	3010.00	3045.00	0	2,233	0.00%
2023/11/07	1	3000.00	1	2925.00	3000.00	0	2,271	0.00%
2023/11/03	1	2745.00	1	2765.00	2855.00	0	2,290	0.00%
2023/11/02	0	0.00	1	2765.00	2820.00	-1	2,282	-0.04%
2023/11/01	3	2665.00	3	2680.00	2680.00	0	2,266	0.00%
2023/10/31	7	2670.00	6	2656.67	2625.00	1	2,275	0.04%
2023/10/30	1	2645.00	2	2720.00	2755.00	-1	2,292	-0.04%
2023/10/27	1	2610.00	2	2562.50	2610.00	-1	2,297	-0.04%
2023/10/26	1	2510.10	2	2522.50	2465.00	-1	2,328	-0.04%
2023/10/25	2	2647.50	1	2620.00	2620.00	1	2,324	0.04%
2023/10/24	2	2537.56	2	2535.00	2570.00	0	2,313	0.00%
2023/10/23	2	2505.00	2	2552.50	2500.00	0	2,324	0.00%
2023/10/20	2	2560.00	2	2567.50	2575.00	0	2,352	0.00%
2023/10/19	2	2600.00	3	2475.11	2600.00	-1	2,365	-0.04%
2023/10/18	2	2462.43	2	2567.50	2440.00	0	2,368	0.00%
2023/10/17	2	2704.97	0	0.00	2630.00	2	2,343	0.09%
2023/10/13	2	2787.50	2	2792.19	2770.00	0	2,416	0.00%
2023/10/12	6	2859.17	6	2800.00	2800.00	0	2,416	0.00%
2023/10/11	1	2890.00	1	2770.00	2770.00	0	2,412	0.00%
2023/10/05	1	2725.00	1	2725.00	2710.00	0	2,445	0.00%
2023/10/04	2	2674.99	2	2690.00	2690.00	0	2,475	0.00%
2023/10/03	1	2715.02	1	2730.00	2695.00	0	2,491	0.00%
2023/10/02	0	0.00	0	2755.00	2730.00	0	2,525	0.00%
2023/09/28	1	2710.00	1	2725.00	2690.00	0	2,544	0.00%
2023/09/27	0	0.00	0	2640.00	2635.00	0	2,613	0.00%
2023/09/26	1	2600.37	1	2644.95	2600.00	0	2,618	0.00%
2023/09/25	0	2580.00	0	0.00	2625.00	0	2,633	0.00%
2023/09/22	2	2325.00	2	2370.00	2500.00	0	2,628	0.00%
2023/09/21	1	2380.00	1	2405.00	2360.00	0	2,625	0.00%
2023/09/20	1	2550.00	1	2565.00	2450.00	0	2,629	0.00%
2023/09/15	1	2674.77	1	2615.00	2645.00	0	2,696	0.00%
2023/09/13	1	2605.00	2	2600.00	2620.00	-1	2,709	-0.04%
2023/09/12	0	2520.00	0	0.00	2530.00	0	2,703	0.00%
2023/09/07	0	0.00	2	2442.50	2450.00	-2	2,856	-0.07%
2023/09/01	4	2475.00	4	2448.75	2445.00	0	3,100	0.00%
2023/08/31	2	2490.00	0	2465.00	2470.00	2	3,158	0.06%
2023/08/30	1	2530.00	1	2555.00	2555.00	0	3,172	0.00%
2023/08/25	1	2425.00	0	2450.00	2430.00	1	3,232	0.03%
2023/08/24	1	2549.98	0	2490.83	2495.00	1	3,285	0.03%
2023/08/23	2	2400.00	2	2400.00	2390.00	0	3,351	0.00%
2023/08/22	0	2380.00	4	2380.00	2380.00	-4	3,396	-0.12%
2023/08/21	4	2165.00	2.1	2165.00	2165.00	2	3,491	0.06%
2023/08/18	0	0.00	0	1965.00	1970.00	0	3,537	0.00%
2023/08/17	0	0.00	0.1	1995.42	1970.00	-0.1	3,575	0.00%
2023/08/16	1	1920.00	1	1875.00	1905.00	0	3,578	0.00%
2023/08/15	0	1900.00	0	1880.00	1890.00	0	3,662	0.00%
2023/08/11	3	1843.26	1	1800.00	1820.00	2	3,707	0.05%
2023/08/10	0.1	1875.00	0	1870.00	1865.00	0.1	3,748	0.00%
2023/08/09	0	0.00	0	2065.00	2070.00	0	3,748	0.00%
2023/08/08	3.1	2107.02	3	2134.92	2145.00	0	3,774	0.00%
2023/08/07	0	1950.00	0.1	1980.71	2040.00	-0.1	3,773	0.00%
2023/08/04	2	1880.04	2	1895.00	1855.00	0	3,877	0.00%
2023/08/02	2.1	1943.65	4	1931.25	1895.00	-1.9	3,883	-0.05%
2023/08/01	1.1	1954.39	3	1978.33	1960.00	-1.9	3,897	-0.05%
2023/07/31	1	1990.01	2	2022.50	1990.00	-1	3,887	-0.03%
2023/07/28	0	2180.00	0	0.00	2170.00	0	3,861	0.00%
2023/07/27	6	2150.01	5	2150.00	2140.00	1	3,880	0.03%
2023/07/25	1	2230.00	1	2245.00	2210.00	0	3,966	0.00%
2023/07/21	2	2225.00	0	0.00	2230.00	2	4,046	0.05%
2023/07/19	0	0.00	2	2144.76	2130.00	-2	4,098	-0.05%
2023/07/18	1	1975.08	1	1975.59	1975.00	0	4,130	0.00%
2023/07/17	0	1968.13	0	0.00	1925.00	0	4,132	0.00%
2023/07/13	2	1970.00	3.1	2015.44	1950.00	-1.1	4,183	-0.03%
2023/07/12	0	0.00	0	1885.00	1880.00	0	4,143	0.00%
2023/07/11	2	1840.00	1	1880.00	1840.00	1	4,175	0.02%
2023/07/05	9.1	1733.22	9	1774.44	1810.00	0.1	4,279	0.00%
2023/07/03	0	0.00	2	1850.00	1890.00	-2	4,217	-0.05%
2023/06/29	2	1750.00	2	1790.00	1805.00	0	4,226	0.00%
2023/06/28	2	1759.99	1	1740.00	1730.00	1	4,277	0.02%
2023/06/27	2	1809.35	3	1818.33	1750.00	-1	4,293	-0.02%
2023/06/26	1	1820.00	1	1835.00	1835.00	0	4,299	0.00%
2023/06/21	1	1785.00	0	0.00	1810.00	1	4,342	0.02%
2023/06/20	2	1845.00	3	1846.67	1845.00	-1	4,367	-0.02%
2023/06/16	0	0.00	3	1825.00	1840.00	-3	4,484	-0.07%
2023/06/15	4	1816.27	0	0.00	1800.00	4	4,515	0.09%
2023/06/13	1	1755.00	6	1727.50	1775.00	-5	4,776	-0.10%
2023/06/12	1	1620.00	1	1650.00	1650.00	0	4,817	0.00%
2023/06/09	6	1597.50	7.3	1637.50	1585.00	-1.3	4,856	-0.03%
2023/06/08	7.1	1578.51	1	1590.00	1560.00	6.1	4,887	0.12%
2023/06/07	0	1605.00	2	1610.00	1670.00	-2	4,866	-0.04%
2023/06/06	4	1577.55	6	1610.83	1620.00	-2	4,900	-0.04%
2023/06/05	2	1654.88	2	1672.50	1645.00	0	4,953	0.00%
2023/06/02	7.1	1656.73	3	1706.67	1655.00	4.1	4,948	0.08%
2023/06/01	8	1684.87	3	1656.67	1700.00	5	4,959	0.10%
2023/05/31	2.2	1650.96	3	1663.33	1655.00	-0.8	5,027	-0.02%
2023/05/30	1	1694.85	0	1645.00	1685.00	1	5,072	0.02%
2023/05/29	3	1601.67	5	1612.00	1660.00	-2	5,140	-0.04%
2023/05/26	2	1540.00	1	1580.00	1510.00	1	5,143	0.02%
2023/05/25	52	1575.10	298	1573.10	1560.00	-246	5,181	-4.75%	大賣/鉅額交易
2023/05/24	0	0.00	0.4	1550.00	1540.00	-0.4	5,127	-0.01%
2023/05/23	1	1570.03	2	1597.50	1580.00	-1	5,123	-0.02%
2023/05/22	32	1568.44	1	1535.00	1525.00	31	5,086	0.61%
2023/05/19	2	1507.50	2	1545.00	1565.00	0	5,110	0.00%
2023/05/18	4	1450.00	4.1	1451.22	1440.00	-0.1	5,090	0.00%
2023/05/17	22	1434.09	1	1435.00	1445.00	21	5,102	0.41%
2023/05/16	2	1397.50	4	1413.75	1410.00	-2	5,157	-0.04%
2023/05/12	214	1349.28	14	1350.36	1355.00	200	5,177	3.86%	大買/鉅額交易
2023/05/11	2.1	1327.86	3	1316.67	1305.00	-0.9	5,183	-0.02%
2023/05/10	2	1305.00	9	1336.66	1345.00	-7	5,249	-0.13%
2023/05/09	1	1255.02	1	1270.00	1275.00	0	5,173	0.00%
2023/05/08	1	1260.00	3	1283.33	1260.00	-2	5,186	-0.04%
2023/05/05	1	1245.00	1	1260.00	1260.00	0	5,200	0.00%
2023/05/04	1	1225.00	1	1230.00	1225.00	0	5,260	0.00%
2023/05/03	3	1230.00	0	0.00	1230.00	3	5,280	0.06%
2023/05/02	4	1246.25	17	1263.53	1260.00	-13	5,289	-0.25%
2023/04/28	8	1202.50	6	1234.17	1185.00	2	5,288	0.04%
2023/04/27	3	1215.00	19	1231.32	1215.00	-16	5,255	-0.30%
2023/04/26	1	1145.00	4	1171.20	1170.00	-3	5,203	-0.06%
2023/04/25	12	1139.99	0	0.00	1135.00	12	5,175	0.23%
2023/04/21	14.2	1229.86	1	1245.00	1195.00	13.2	5,136	0.26%
2023/04/20	0.2	1325.00	7	1328.57	1315.00	-6.8	5,067	-0.13%
2023/04/19	1	1290.00	279.1	1293.65	1295.00	-278.1	5,100	-5.45%	大賣/鉅額交易
2023/04/18	10	1280.00	1	1320.00	1280.00	9	5,111	0.18%
2023/04/14	1	1320.03	6	1352.50	1360.00	-5	5,198	-0.10%
2023/04/13	0	0.00	0	1305.00	1290.00	0	5,237	0.00%
2023/04/12	1.1	1305.71	0	0.00	1340.00	1.1	5,269	0.02%
2023/04/11	0	1330.00	5	1352.00	1345.00	-5	5,263	-0.09%
2023/04/10	0	0.00	9	1313.33	1315.00	-9	5,250	-0.17%
2023/04/07	0	1245.00	1	1259.99	1250.00	-1	5,237	-0.02%
2023/04/06	3	1211.67	1	1240.00	1210.00	2	5,250	0.04%
2023/03/31	0	1240.00	1	1250.00	1240.00	-1	5,259	-0.02%
2023/03/27	1	1255.00	1	1260.00	1260.00	0	5,307	0.00%
2023/03/24	6	1263.33	1.1	1267.38	1255.00	5	5,311	0.09%
2023/03/23	1	1300.00	1	1290.00	1305.00	0	5,301	0.00%
2023/03/21	1	1265.00	1	1225.00	1290.00	0	5,287	0.00%
2023/03/17	3	1165.00	5	1196.00	1205.00	-2	5,268	-0.04%
2023/03/16	2	1075.00	10	1091.00	1125.00	-8	5,121	-0.16%
2023/03/15	278	1053.31	3	1045.00	1025.00	275	5,011	5.49%	大買/鉅額交易
2023/03/14	7	1007.14	2	1017.50	989.00	5	4,940	0.10%
2023/03/13	5	990.80	4	989.50	998.00	1	4,894	0.02%
2023/03/10	2	1005.00	2	1010.00	998.00	0	4,852	0.00%
2023/03/09	1	1025.00	2	1035.00	1030.00	-1	4,901	-0.02%
2023/03/08	27	1008.30	1	1005.00	1000.00	26	4,905	0.53%
2023/03/06	4	956.00	1	970.00	957.00	3	4,850	0.06%
2023/03/03	6	968.85	3	996.67	968.00	3	4,851	0.06%
2023/03/02	2	1022.50	2	1017.48	1005.00	0	4,837	0.00%
2023/03/01	2	963.50	6	989.03	1035.00	-4	4,831	-0.08%
2023/02/24	2	940.00	3	967.66	944.00	-1	4,792	-0.02%
2023/02/23	2	949.99	2	945.00	958.00	0	4,752	0.00%
2023/02/22	4	906.25	2	907.00	900.00	2	4,708	0.04%
2023/02/21	1	941.00	2	942.00	940.00	-1	4,697	-0.02%
2023/02/20	1	948.00	2	933.50	927.00	-1	4,755	-0.02%
2023/02/17	1	922.00	0	0.00	929.00	1	4,821	0.02%
2023/02/16	0	0.00	3	952.67	961.00	-3	4,823	-0.06%
2023/02/15	2	920.50	6	913.33	920.00	-4	4,888	-0.08%
2023/02/14	8	927.13	4.1	927.34	912.00	3.9	4,929	0.08%
2023/02/13	2.1	966.54	0	0.00	959.00	2.1	4,931	0.04%
2023/02/10	5	960.60	6.1	976.15	978.00	-1.1	5,033	-0.02%
2023/02/09	1.1	1004.68	1	1000.00	1005.00	0.1	5,114	0.00%
2023/02/08	3	981.34	1	998.02	998.00	2	5,177	0.04%
2023/02/07	37	945.00	216	945.41	949.00	-179	5,202	-3.44%	大賣/鉅額交易
2023/02/06	24	909.92	196	912.72	933.00	-172	5,249	-3.28%	大賣/鉅額交易
2023/02/03	4	941.25	40	934.45	943.00	-36	5,340	-0.67%
2023/02/02	2	921.99	16	927.93	926.00	-14	5,386	-0.26%
2023/02/01	0	877.00	3	873.01	888.00	-3	5,530	-0.05%
2023/01/31	25	848.44	23	843.43	843.00	2	5,669	0.04%
2023/01/30	1	882.00	2	884.46	864.00	-1	5,770	-0.02%
2023/01/17	1	859.00	3	846.00	846.00	-2	5,859	-0.03%
2023/01/16	0	0.00	1	860.00	862.00	-1	5,979	-0.02%
2023/01/13	2	847.00	5	846.80	837.00	-3	6,083	-0.05%
2023/01/12	0	0.00	1	827.00	839.00	-1	6,223	-0.02%
2023/01/11	8	833.25	6	830.50	833.00	2	6,322	0.03%
2023/01/10	6	844.69	5	844.60	851.00	1	6,424	0.02%
2023/01/09	0	0.00	2	859.50	854.00	-2	6,533	-0.03%
2023/01/06	3	845.00	2	834.00	837.00	1	6,606	0.02%
2023/01/05	13	867.08	1	869.00	857.00	12	6,725	0.18%
2023/01/04	1	874.00	2	877.98	879.00	-1	6,683	-0.02%
2023/01/03	6	820.50	3	815.33	855.00	3	6,597	0.05%
2022/12/30	3	790.67	2	784.00	788.00	1	6,665	0.02%
2022/12/28	4	746.25	7	746.57	750.00	-3	6,816	-0.04%
2022/12/27	5	782.60	0	0.00	780.00	5	6,789	0.07%
2022/12/26	2	782.02	10	780.00	781.00	-8	6,824	-0.12%
2022/12/23	4	804.50	0	0.00	803.00	4	6,882	0.06%
2022/12/22	2	807.50	1	820.00	814.00	1	6,943	0.01%
2022/12/21	3	820.66	1	809.00	809.00	2	6,998	0.03%
2022/12/20	4	832.98	3	842.33	823.00	1	7,025	0.01%
2022/12/19	2	876.50	0	0.00	885.00	2	7,004	0.03%
2022/12/16	0	0.00	2	866.00	876.00	-2	7,108	-0.03%
2022/12/15	5	884.60	2	883.00	885.00	3	7,139	0.04%
2022/12/14	11	903.00	10	883.00	911.00	1	7,108	0.01%
2022/12/13	0	0.00	2	880.00	865.00	-2	7,085	-0.03%
2022/12/12	4	891.75	4	882.25	879.00	0	7,073	0.00%
2022/12/09	100	910.05	11	912.36	915.00	89	7,090	1.26%
2022/12/08	0	876.00	5	869.40	878.00	-5	7,048	-0.07%
2022/12/07	12	866.92	4	876.75	858.00	8	7,064	0.11%
2022/12/06	3	896.33	1	907.00	894.00	2	7,035	0.03%
2022/12/02	10	898.00	12	908.08	913.00	-2	7,137	-0.03%
2022/12/01	40	917.45	9	898.11	895.00	31	7,173	0.43%
2022/11/30	10	932.00	1	914.00	927.00	9	7,136	0.13%
2022/11/29	0	0.00	2	878.01	902.00	-2	7,167	-0.03%
2022/11/25	17	880.18	14	885.57	883.00	3	7,324	0.04%
2022/11/24	100	908.31	0	922.00	916.00	100	7,308	1.37%
2022/11/23	1	886.00	3	887.33	879.00	-2	7,304	-0.03%
2022/11/22	0	0.00	1	872.00	862.00	-1	7,350	-0.01%
2022/11/21	0	896.00	1	894.00	890.00	-1	7,340	-0.01%
2022/11/18	2	875.00	9	875.00	875.00	-7	7,386	-0.09%
2022/11/17	1	874.00	5	881.20	882.00	-4	7,354	-0.05%
2022/11/16	20	850.25	17	858.76	860.00	3	7,333	0.04%
2022/11/15	1	833.00	1	842.98	843.00	0	7,287	0.00%
2022/11/11	75	851.08	5	851.00	823.00	70	7,296	0.96%
2022/11/10	1	802.00	21	804.76	800.00	-20	7,250	-0.28%
2022/11/09	42	786.62	24	798.25	790.00	18	7,288	0.25%
2022/11/08	6	790.17	2	801.00	778.00	4	7,308	0.05%
2022/11/07	103	744.73	14	754.79	797.00	89	7,285	1.22%	大買/
2022/11/04	1	706.00	2	717.50	725.00	-1	7,232	-0.01%
2022/11/03	16	692.06	35	694.46	701.00	-19	7,157	-0.27%
2022/11/02	18	674.00	8	677.88	678.00	10	7,111	0.14%
2022/11/01	11	646.91	22	656.73	676.00	-11	7,082	-0.16%
2022/10/31	13	650.23	4	638.00	649.00	9	7,045	0.13%
2022/10/28	20	623.00	20	635.00	626.00	0	7,066	0.00%
2022/10/27	3	605.33	4	614.50	619.00	-1	6,921	-0.01%
2022/10/26	6	576.33	24	569.38	583.00	-18	6,816	-0.26%
2022/10/25	2	582.01	84	582.49	580.00	-82	6,773	-1.21%
2022/10/24	16	626.25	13	618.00	597.00	3	6,734	0.04%
2022/10/21	9	650.00	14	650.79	620.00	-5	6,695	-0.07%
2022/10/20	20	662.45	16	664.63	673.00	4	6,644	0.06%
2022/10/19	1	688.01	3	685.67	692.00	-2	6,524	-0.03%
2022/10/18	53	681.28	1	686.00	671.00	52	6,474	0.80%
2022/10/17	8	680.25	9	668.19	691.00	-1	6,434	-0.02%
2022/10/14	13	693.00	8	711.88	670.00	5	6,389	0.08%
2022/10/13	63	733.66	6	732.17	681.00	57	6,374	0.89%
2022/10/12	7	749.00	0	0.00	746.00	7	6,282	0.11%
2022/10/11	0	0.00	0	829.00	828.00	0	6,364	0.00%
2022/10/07	2	887.50	3	893.33	919.00	-1	6,508	-0.02%
2022/10/06	0	894.00	1	880.00	908.00	-1	6,492	-0.02%
2022/10/05	7	884.43	5	887.99	838.00	2	6,489	0.03%
2022/10/04	2	888.50	2	889.50	901.00	0	6,459	0.00%
2022/09/30	2	863.00	0	0.00	867.00	2	6,491	0.03%
2022/09/29	0	0.00	4	850.25	823.00	-4	6,492	-0.06%
2022/09/28	1	831.00	12	841.42	810.00	-11	6,484	-0.17%
2022/09/26	2	887.00	2	870.50	866.00	0	6,498	0.00%
2022/09/23	14	924.07	7	910.71	914.00	7	6,519	0.11%
2022/09/22	1	928.00	3	931.00	950.00	-2	6,435	-0.03%
2022/09/21	7	903.00	0	0.00	900.00	7	6,399	0.11%
2022/09/20	2	906.00	3	904.33	909.00	-1	6,415	-0.02%
2022/09/19	1	909.00	1	900.00	900.00	0	6,440	0.00%
2022/09/16	3	908.67	1	918.03	908.00	2	6,506	0.03%
2022/09/15	1	977.00	0	0.00	944.00	1	6,519	0.02%
2022/09/13	0	0.00	0	941.00	939.00	0	6,594	0.00%
2022/09/12	2	944.51	3	938.00	959.00	-1	6,609	-0.02%
2022/09/08	0	0.00	1	865.00	896.00	-1	6,588	-0.02%
2022/09/07	1	850.00	1	866.00	846.00	0	6,569	0.00%
2022/09/06	2	855.00	5	861.80	846.00	-3	6,531	-0.05%
2022/09/05	5	873.20	3	892.33	870.00	2	6,550	0.03%
2022/09/02	7	885.86	13	902.94	925.00	-6	6,473	-0.09%
2022/09/01	12	860.58	22	854.59	855.00	-10	6,366	-0.16%
2022/08/30	2	872.00	10	866.50	866.00	-8	6,301	-0.13%
2022/08/29	2	844.01	7	864.68	873.00	-5	6,231	-0.08%
2022/08/26	17	851.41	0	0.00	828.00	17	6,148	0.28%
2022/08/25	12	839.67	0	0.00	841.00	12	6,117	0.20%
2022/08/24	0	0.00	1	793.00	793.00	-1	6,052	-0.02%
2022/08/23	0	0.00	1	762.00	780.00	-1	6,024	-0.02%
2022/08/22	1	786.00	2	787.00	765.00	-1	6,041	-0.02%
2022/08/19	2	813.00	1	796.00	795.00	1	6,031	0.02%
2022/08/18	1	767.00	3	790.67	804.00	-2	6,027	-0.03%
2022/08/17	1	770.00	0	0.00	770.00	1	5,983	0.02%
2022/08/16	1	789.00	0	0.00	786.00	1	5,928	0.02%
2022/08/15	1	747.96	2	758.00	770.00	-1	5,844	-0.02%
2022/08/12	3	671.37	3	706.00	721.00	0	5,748	0.00%
2022/08/11	0	0.00	0	665.00	667.00	0	5,632	0.00%
2022/08/10	0	0.00	0	622.00	618.00	0	5,578	0.00%
2022/08/09	2	627.50	9	634.67	636.00	-7	5,605	-0.12%
2022/08/08	8	629.25	8	629.25	628.00	0	5,557	0.00%
2022/08/05	0	0.00	0	648.00	641.00	0	5,553	0.00%
2022/08/04	4	669.21	4	645.75	638.00	0	5,548	0.00%
2022/08/02	0	662.00	1	669.00	669.00	-1	5,410	-0.02%
2022/08/01	7	671.57	2	664.00	658.00	5	5,356	0.09%
2022/07/29	1	705.00	1	705.00	706.00	0	5,317	0.00%
2022/07/28	5	683.20	5	675.20	676.00	0	5,253	0.00%
2022/07/27	1	662.00	1	667.00	681.00	0	5,192	0.00%
2022/07/26	4	660.50	0	0.00	665.00	4	5,183	0.08%
2022/07/25	1	679.00	1	675.00	677.00	0	5,188	0.00%
2022/07/21	2	678.00	2	685.50	691.00	0	5,119	0.00%
2022/07/20	1	672.00	1	664.00	661.00	0	5,057	0.00%
2022/07/19	0	640.00	0	0.00	636.00	0	4,978	0.00%
2022/07/18	5	643.00	2	649.50	655.00	3	4,954	0.06%
2022/07/15	1	582.00	1	604.00	600.00	0	4,841	0.00%
2022/07/14	3	571.00	3	573.67	585.00	0	4,718	0.00%
2022/07/13	3	588.94	3	562.00	562.00	0	4,602	0.00%
2022/07/12	0	573.00	0	0.00	568.00	0	4,518	0.00%
2022/07/11	0	622.00	0	0.00	609.00	0	4,440	0.00%
2022/07/08	1	658.00	1	634.00	637.00	0	4,397	0.00%
2022/07/07	1	610.00	1	642.00	654.00	0	4,346	0.00%
2022/07/06	1	631.00	1	640.00	608.00	0	4,288	0.00%
2022/07/04	3	651.33	3	656.33	663.00	0	4,105	0.00%
2022/07/01	3	644.33	1	694.00	639.00	2	4,057	0.05%
2022/06/30	1	703.00	1	700.00	694.00	0	3,952	0.00%
2022/06/29	1	722.00	1	724.00	731.00	0	3,905	0.00%
2022/06/28	1	745.00	1	721.00	721.00	0	3,877	0.00%
2022/06/23	0	0.00	1	682.00	691.00	-1	3,741	-0.03%
2022/06/22	1	667.00	0	0.00	667.00	1	3,694	0.03%
2022/06/21	2	715.00	2	713.50	709.00	0	3,611	0.00%
2022/06/20	0	0.00	2	731.00	708.00	-2	3,558	-0.06%
2022/06/17	2	741.00	3.2	751.44	736.00	-1.2	3,558	-0.03%
2022/06/16	4	775.75	1	768.00	764.00	3	3,514	0.09%
2022/06/15	1	825.00	1	789.00	789.00	0	3,508	0.00%
2022/06/14	4	778.25	0	0.00	803.00	4	3,529	0.11%
2022/06/13	0	823.00	0	0.00	819.00	0	3,571	0.00%
2022/06/10	0	852.00	0	0.00	847.00	0	3,561	0.00%
2022/06/09	0	0.00	2	852.00	835.00	-2	3,533	-0.06%
2022/06/06	2	872.00	3	872.33	868.00	-1	3,535	-0.03%
2022/06/02	1	890.00	4	889.75	878.00	-3	3,536	-0.08%
2022/06/01	3	934.33	2	943.00	924.00	1	3,503	0.03%
2022/05/31	2	933.00	0	0.00	935.00	2	3,482	0.06%
2022/05/30	0	0.00	4	916.50	927.00	-4	3,485	-0.11%
2022/05/27	3	853.67	9	852.22	853.00	-6	3,434	-0.17%
2022/05/26	6	839.17	0	0.00	828.00	6	3,413	0.18%
2022/05/25	0	0.00	6	888.50	893.00	-6	3,349	-0.18%
2022/05/24	4	906.50	1	917.21	902.00	3	3,300	0.09%
2022/05/23	2	950.50	1	952.00	943.00	1	3,259	0.03%
2022/05/20	2	961.00	1	962.00	950.00	1	3,224	0.03%
2022/05/18	4	948.50	0	0.00	949.00	4	3,164	0.13%
2022/05/17	2	938.50	3	936.67	949.00	-1	3,136	-0.03%
2022/05/16	2	913.00	3	913.33	898.00	-1	3,106	-0.03%
2022/05/13	3	936.33	0	0.00	911.00	3	3,084	0.10%
2022/05/12	1	938.00	2	962.00	938.00	-1	3,035	-0.03%
2022/05/11	2	922.00	0	0.00	922.00	2	2,968	0.07%
2022/05/09	2	866.07	7	858.29	866.00	-5	2,981	-0.17%
2022/05/06	5	876.20	5	899.00	870.00	0	2,966	0.00%
2022/05/05	3	963.67	1	945.00	945.00	2	2,930	0.07%
2022/05/04	2	920.50	0	0.00	922.00	2	2,892	0.07%
2022/04/29	2	879.50	0	0.00	886.00	2	2,788	0.07%
2022/04/28	4	834.00	1	836.00	862.00	3	2,746	0.11%
2022/04/27	0	816.00	9	764.78	849.00	-9	2,701	-0.33%
2022/04/26	6	823.67	10	804.00	801.00	-4	2,658	-0.15%
2022/04/25	2	821.00	0	0.00	821.00	2	2,645	0.08%
2022/04/22	4	864.50	1	925.00	859.00	3	2,602	0.12%
2022/04/21	0	946.00	0	0.00	939.00	0	2,549	0.00%
2022/04/20	1	984.00	0	0.00	960.00	1	2,535	0.04%
2022/04/18	0	0.00	1	941.00	941.00	-1	2,531	-0.04%
2022/04/15	6	930.33	1	925.00	925.00	5	2,511	0.20%
2022/04/14	3	998.67	2	982.50	981.00	1	2,482	0.04%
2022/04/13	1	930.00	6	980.33	984.00	-5	2,466	-0.20%
2022/04/12	2	936.00	0	0.00	920.00	2	2,438	0.08%
2022/04/11	2	954.00	1	994.00	954.00	1	2,399	0.04%
2022/04/08	1	1025.00	2	1052.50	1000.00	-1	2,378	-0.04%
2022/04/07	1	1065.00	0	0.00	1060.00	1	2,361	0.04%
2022/04/01	1	1129.98	0	0.00	1110.00	1	2,342	0.04%
2022/03/31	2	1105.00	0	0.00	1100.00	2	2,338	0.09%
2022/03/30	2	1117.50	3	1095.00	1090.00	-1	2,336	-0.04%
2022/03/29	2	1100.00	0	0.00	1095.00	2	2,321	0.09%
2022/03/28	1	1035.02	1	1065.00	1085.00	0	2,294	0.00%
2022/03/25	3	1051.67	42	1047.14	1065.00	-39	2,275	-1.71%
2022/03/24	1	1010.00	1	1030.00	1035.00	0	2,237	0.00%
2022/03/23	15	996.67	0	0.00	1005.00	15	2,234	0.67%
2022/03/22	10	943.80	8	945.63	970.00	2	2,230	0.09%
2022/03/21	14	927.93	10	927.60	948.00	4	2,200	0.18%
2022/03/18	25	918.52	9.3	936.83	920.00	15.7	2,195	0.72%
2022/03/17	5	980.20	3	989.67	986.00	2	2,142	0.09%
2022/03/16	7	909.86	7	930.86	908.00	0	2,064	0.00%
2022/03/09	9	1032.33	4	998.50	983.00	5	1,869	0.27%
2022/03/08	1	1030.00	16	1032.81	1030.00	-15	1,839	-0.82%
2022/03/07	2	1100.00	29	1152.76	1100.00	-27	1,816	-1.49%
2022/03/04	24	1204.17	0	0.00	1220.00	24	1,837	1.31%
2022/03/03	2	1199.99	0	0.00	1190.00	2	1,852	0.11%
2022/03/02	2	1150.00	0	0.00	1175.00	2	1,904	0.11%
2022/03/01	0.1	1160.00	0.1	1145.00	1140.00	-0.1	1,875	0.00%
2022/02/25	5	1081.00	0	0.00	1075.00	5	1,864	0.27%
2022/02/24	0.1	1085.00	1	1040.12	1055.00	-0.9	1,869	-0.05%
2022/02/22	0	0.00	10	1092.49	1070.00	-10	1,864	-0.54%
2022/02/21	0	0.00	9	1140.00	1125.00	-9	1,856	-0.48%
2022/02/18	9	1170.00	0	0.00	1150.00	9	1,863	0.48%
2022/02/17	3	1160.00	0	0.00	1155.00	3	1,862	0.16%
2022/02/16	0	0.00	1	1165.00	1165.00	-1	1,847	-0.05%
2022/02/15	0	0.00	33.1	1102.21	1060.00	-33.1	1,830	-1.81%
2022/02/14	0	0.00	26	1085.19	1085.00	-26	1,818	-1.43%
2022/02/11	2	1110.00	0	0.00	1160.00	2	1,809	0.11%
2022/02/10	58	1092.50	0	0.00	1100.00	58	1,794	3.23%
2022/02/09	2	1033.00	3	1063.33	1075.00	-1	1,728	-0.06%
2022/02/08	3	990.00	1	980.00	980.00	2	1,711	0.12%
2022/02/07	7	921.86	0	0.00	950.00	7	1,708	0.41%
2022/01/26	2	940.00	0	0.00	935.00	2	1,712	0.12%
2022/01/24	2	913.87	8	909.88	911.00	-6	1,750	-0.34%
2022/01/21	4	932.50	5	925.60	921.00	-1	1,751	-0.06%
2022/01/20	0	0.00	8	958.50	976.00	-8	1,753	-0.46%
2022/01/19	12	942.92	5	959.00	928.00	7	1,766	0.40%
2022/01/18	1	984.02	0	0.00	968.00	1	1,772	0.06%
2022/01/17	3.1	936.39	0	0.00	943.00	3.1	1,784	0.17%
2022/01/14	5.1	918.25	1	909.00	916.00	4.1	1,823	0.22%
2022/01/13	1.3	929.50	3	927.00	930.00	-1.7	1,922	-0.09%
2022/01/12	3	935.01	4	940.00	925.00	-1	1,948	-0.05%
2022/01/11	2	900.66	6	926.50	898.00	-4	1,992	-0.20%
2022/01/10	0	950.00	0	0.00	965.00	0	2,017	0.00%
2022/01/07	1	931.00	0	0.00	931.00	1	2,080	0.05%
2022/01/06	2	945.50	0	0.00	944.00	2	2,155	0.09%
2022/01/05	0	964.00	6	965.50	982.00	-6	2,188	-0.27%
2022/01/04	0	979.00	0	0.00	979.00	0	2,201	0.00%
2021/12/30	1	1015.00	3	1013.33	1020.00	-2	2,371	-0.08%
2021/12/29	0	995.00	0	0.00	990.00	0	2,494	0.00%
2021/12/28	1	997.00	0	0.00	994.00	1	2,597	0.04%
2021/12/24	4	1021.50	1	996.00	991.00	3	2,724	0.11%
2021/12/23	3	1028.33	1	1030.00	1020.00	2	2,774	0.07%
2021/12/22	5	998.20	1	1010.00	1010.00	4	2,801	0.14%
2021/12/21	1	980.00	0	0.00	981.00	1	2,812	0.04%
2021/12/17	0	0.00	5	954.80	961.00	-5	2,854	-0.18%
2021/12/16	4	970.00	1	965.00	955.00	3	2,901	0.10%
2021/12/15	1	975.00	1	985.00	984.00	0	2,903	0.00%
2021/12/14	3	941.00	4	951.50	929.00	-1	2,903	-0.03%
2021/12/13	0	0.00	0	1020.00	1015.00	0	2,926	0.00%
2021/12/10	1	992.00	1	979.00	979.00	0	2,944	0.00%
2021/12/08	1	999.00	0	0.00	991.00	1	3,043	0.03%
2021/12/07	1	1010.00	1	1015.00	1005.00	0	3,111	0.00%
2021/12/06	6	1019.99	2	1005.00	1005.00	4	3,137	0.13%
2021/12/02	1	1010.00	1	1015.00	1015.00	0	3,249	0.00%
2021/12/01	1	990.00	0	0.00	990.00	1	3,274	0.03%
2021/11/30	2	1008.00	0	0.00	1020.00	2	3,294	0.06%
2021/11/29	1	993.00	0	0.00	1010.00	1	3,321	0.03%
2021/11/26	3	906.39	0	0.00	941.00	3	3,349	0.09%
2021/11/24	0	0.00	6	1095.00	1095.00	-6	3,355	-0.18%
2021/11/23	0	0.00	1	1144.41	1115.00	-1	3,362	-0.03%
2021/11/18	0	0.00	1	1185.00	1175.00	-1	3,506	-0.03%
2021/11/17	0	0.00	2	1190.00	1190.00	-2	3,555	-0.06%
2021/11/16	1	1205.00	2	1215.00	1220.00	-1	3,566	-0.03%
2021/11/15	1	1245.00	0	0.00	1235.00	1	3,584	0.03%
2021/11/12	0	0.00	1	1320.00	1265.00	-1	3,634	-0.03%
2021/11/11	1	1220.00	0	0.00	1220.00	1	3,633	0.03%
2021/11/09	2	1212.50	0	0.00	1190.00	2	3,675	0.05%
2021/11/08	0	1195.00	0	0.00	1200.00	0	3,687	0.00%
2021/11/05	0	0.00	2	1212.50	1235.00	-2	3,721	-0.05%
2021/11/04	4	1182.50	2	1167.50	1160.00	2	3,708	0.05%
2021/11/03	0	1150.00	0	0.00	1205.00	0	3,709	0.00%
2021/11/02	2	1135.00	0	0.00	1170.00	2	3,728	0.05%
2021/11/01	2	1125.00	9	1094.44	1130.00	-7	3,695	-0.19%
2021/10/29	0	0.00	2	1015.00	1030.00	-2	3,677	-0.05%
2021/10/28	7	993.86	1	1005.00	989.00	6	3,670	0.16%
2021/10/27	3	1035.00	4	1013.75	1050.00	-1	3,667	-0.03%
2021/10/26	3	992.33	6	1010.00	986.00	-3	3,659	-0.08%
2021/10/25	4	978.00	4	1022.50	978.00	0	3,652	0.00%
2021/10/21	4	979.50	9	944.33	983.00	-5	3,652	-0.14%
2021/10/20	2	915.00	0	0.00	915.00	2	3,558	0.06%
2021/10/19	5	920.61	0	0.00	920.00	5	3,557	0.14%
2021/10/18	2	902.00	5	914.40	932.00	-3	3,555	-0.08%
2021/10/15	2	888.00	0	0.00	888.00	2	3,563	0.06%
2021/10/14	2	867.06	1	888.00	890.00	1	3,512	0.03%
2021/10/13	5	885.00	10	912.00	888.00	-5	3,460	-0.14%
2021/10/12	5	889.80	0	0.00	888.00	5	3,475	0.14%
2021/10/08	6	937.17	2	925.50	938.00	4	3,541	0.11%
2021/10/07	1	921.00	3	912.00	929.00	-2	3,495	-0.06%
2021/10/06	4	886.75	4	893.00	877.00	0	3,432	0.00%
2021/10/05	5	782.60	15	848.47	867.00	-10	3,351	-0.30%
2021/10/04	4	802.00	0	822.00	801.00	4	3,263	0.12%
2021/10/01	5	890.80	0	0.00	890.00	5	3,213	0.16%
2021/09/30	3	908.00	4	911.50	928.00	-1	3,169	-0.03%
2021/09/29	3	878.00	6	845.83	844.00	-3	3,122	-0.10%
2021/09/28	1	897.00	0	0.00	899.00	1	3,123	0.03%
2021/09/27	4	898.75	2	905.00	902.00	2	3,126	0.06%
2021/09/24	2	890.00	3	893.00	895.00	-1	3,142	-0.03%
2021/09/23	3	885.00	4	894.50	898.00	-1	3,127	-0.03%
2021/09/22	0	0.00	1	856.00	857.00	-1	3,101	-0.03%
2021/09/17	2	848.00	1	851.00	847.00	1	3,110	0.03%
2021/09/16	2	834.00	1	838.00	840.00	1	3,134	0.03%
2021/09/15	0	0.00	1	805.00	827.00	-1	3,161	-0.03%
2021/09/13	4	805.00	1	800.00	802.00	3	3,276	0.09%
2021/09/10	0	0.00	1	818.00	819.00	-1	3,294	-0.03%
2021/09/09	0	0.00	1	763.00	745.00	-1	3,339	-0.03%
2021/09/08	1	787.00	0	0.00	781.00	1	3,350	0.03%
2021/09/07	8	782.00	15.8	785.92	764.00	-7.8	3,389	-0.23%
2021/09/06	1.5	745.96	0	0.00	752.00	1.5	3,414	0.04%
2021/09/03	1	733.00	1	740.00	720.00	0	3,420	0.00%
2021/09/02	1	765.00	0	0.00	730.00	1	3,423	0.03%
2021/09/01	2	722.00	19	718.11	737.00	-17	3,437	-0.49%
2021/08/31	0.1	686.71	1.2	695.53	699.00	-1.1	3,378	-0.03%
2021/08/30	7	684.99	1	680.00	673.00	6	3,370	0.18%
2021/08/27	0	651.00	2	666.00	666.00	-2	3,389	-0.06%
2021/08/26	6	660.50	8	650.63	652.00	-2	3,459	-0.06%
2021/08/25	1	650.00	1	653.00	689.00	0	3,496	0.00%
2021/08/23	1	627.00	0	0.00	644.00	1	3,643	0.03%
2021/08/20	1	566.00	0	0.00	586.00	1	3,671	0.03%
2021/08/19	20	556.00	27	571.48	553.00	-7	3,709	-0.19%
2021/08/18	11	554.00	8	567.38	576.00	3	3,761	0.08%
2021/08/17	0	0.00	1	582.00	573.00	-1	3,830	-0.03%
2021/08/09	0	0.00	2	579.00	575.00	-2	4,109	-0.05%
2021/08/06	5	579.80	11	574.91	571.00	-6	4,145	-0.14%
2021/08/05	2	611.50	2	608.00	608.00	0	4,243	0.00%
2021/08/04	0	628.40	0	0.00	620.00	0	4,357	0.00%
2021/08/02	0	0.00	6	638.17	620.00	-6	4,412	-0.14%
2021/07/28	8	636.38	9	648.00	645.00	-1	4,361	-0.02%
2021/07/27	0	0.00	1	685.00	680.00	-1	4,317	-0.02%
2021/07/26	0	0.00	0	686.00	683.00	0	4,281	0.00%
2021/07/23	0	680.00	0	0.00	677.00	0	4,269	0.00%
2021/07/22	5	698.00	6	707.48	698.00	-1	4,257	-0.02%
2021/07/21	6	675.00	5	678.00	672.00	1	4,206	0.02%
2021/07/20	7	650.00	1	647.00	647.00	6	4,144	0.14%
2021/07/19	2	688.50	1	676.00	676.00	1	4,143	0.02%
2021/07/16	10	676.60	7	683.57	688.00	3	4,116	0.07%
2021/07/15	0.1	667.00	9	673.54	688.00	-8.9	4,051	-0.22%
2021/07/14	3	625.67	4.3	636.80	626.00	-1.3	3,993	-0.03%
2021/07/13	4	630.51	1	623.18	621.00	3	4,038	0.07%
2021/07/12	2	645.00	2	647.00	644.00	0	4,124	0.00%
2021/07/09	1	619.06	0	618.00	630.00	1	4,321	0.02%
2021/07/08	0	0.00	4	625.25	632.00	-4	4,316	-0.09%
2021/07/07	2	616.00	0	0.00	612.00	2	4,296	0.05%
2021/07/06	3.1	630.01	1	635.00	629.00	2.1	4,265	0.05%
2021/07/05	14.1	642.10	11.2	649.96	642.00	2.8	4,244	0.07%
2021/07/01	0	618.67	3	627.33	613.00	-3	4,207	-0.07%
2021/06/30	1	615.03	0	0.00	611.00	1	4,179	0.02%
2021/06/29	6.2	629.58	0	0.00	617.00	6.2	4,188	0.15%
2021/06/28	1	619.00	7	640.57	623.00	-6	4,188	-0.14%
2021/06/25	0	0.00	3	646.33	639.00	-3	4,166	-0.07%
2021/06/24	6	636.17	2	634.50	638.00	4	4,145	0.10%
2021/06/23	2	628.01	5	615.40	635.00	-3	4,118	-0.07%
2021/06/22	3	589.67	3	598.00	586.00	0	4,021	0.00%
2021/06/21	6	590.50	3.1	595.00	581.00	2.9	3,998	0.07%
2021/06/18	11.1	574.33	27	576.37	588.00	-15.9	3,942	-0.40%
2021/06/17	26	553.31	16	565.94	562.00	10	3,851	0.26%
2021/06/16	18.1	562.49	3	556.67	550.00	15.1	3,827	0.39%
2021/06/15	3	571.52	6	566.44	578.00	-3	3,777	-0.08%
2021/06/11	3	525.41	3	533.33	526.00	0	3,790	0.00%
2021/06/10	0	0.00	1	542.00	538.00	-1	3,766	-0.03%
2021/06/09	6.1	551.07	1	533.00	526.00	5.1	3,747	0.14%
2021/06/08	1	569.00	2	571.50	566.00	-1	3,736	-0.03%
2021/06/07	2	569.00	1	583.00	568.00	1	3,789	0.03%
2021/06/04	0	0.00	1	570.00	573.00	-1	3,767	-0.03%
2021/06/03	3	565.33	7.1	563.93	567.00	-4.1	3,762	-0.11%
2021/06/02	4.1	563.21	3	566.67	558.00	1.1	3,728	0.03%
2021/06/01	4.1	599.61	2	568.50	570.00	2.1	3,673	0.06%
2021/05/31	4	558.50	6	557.00	583.00	-2	3,514	-0.06%
2021/05/28	3	517.33	3	516.95	530.00	0	3,455	0.00%
2021/05/27	5	494.30	9	487.67	499.00	-4	3,407	-0.12%
2021/05/26	6.1	504.04	3	495.67	490.00	3.1	3,376	0.09%
2021/05/25	8	497.06	7.2	508.68	509.00	0.8	3,318	0.02%
2021/05/24	15	459.03	4	479.63	480.00	11	3,214	0.34%
2021/05/21	2	433.75	16	437.19	454.50	-14	3,124	-0.45%
2021/05/20	3.2	428.64	0	0.00	413.50	3.2	3,087	0.10%
2021/05/19	7	441.07	7.1	442.62	440.00	-0.1	3,114	0.00%
2021/05/18	7.1	432.96	7	435.43	454.50	0.1	3,177	0.00%
2021/05/17	0	413.00	8	410.00	416.00	-8	3,140	-0.25%
2021/05/14	0	467.05	0	0.00	448.50	0	3,092	0.00%
2021/05/13	13	485.35	8	480.88	453.50	5	3,071	0.16%
2021/05/12	11	466.50	11	462.27	482.50	0	2,968	0.00%
2021/05/11	3	455.33	3	456.50	439.00	0	2,908	0.00%
2021/05/10	0	0.00	2	435.00	433.00	-2	2,898	-0.07%
2021/04/29	1	490.00	0	0.00	497.00	1	3,077	0.03%
2021/04/28	0	0.00	3	501.00	506.00	-3	3,088	-0.10%
2021/04/22	3	456.00	0	0.00	442.00	3	3,104	0.10%
2021/04/20	1	499.08	0	0.00	501.00	1	3,111	0.03%
2021/04/19	3	512.39	5	500.60	487.00	-2	3,079	-0.06%
2021/04/16	8	541.63	18	542.50	520.00	-10	3,068	-0.33%
2021/04/15	26	535.58	4	540.25	534.00	22	3,045	0.72%
2021/04/14	14	593.00	0	0.00	593.00	14	2,913	0.48%
2021/04/13	0	658.00	0	0.00	658.00	0	3,054	0.00%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/04/08	0	910.00	0	0.00	902.00	0	3,445	0.00%
2021/04/07	0	923.00	1	928.00	920.00	-1	3,455	-0.03%
2021/04/06	2	929.50	2	926.00	910.00	0	3,460	0.00%
2021/04/01	3	911.68	2	915.50	916.00	1	3,466	0.03%
2021/03/31	4	904.25	5	911.00	900.00	-1	3,464	-0.03%
2021/03/30	2	907.50	2	906.00	895.00	0	3,456	0.00%
2021/03/29	1	906.00	0	0.00	903.00	1	3,477	0.03%
2021/03/26	2	939.50	4	930.50	933.00	-2	3,506	-0.06%
2021/03/25	1	889.00	1	886.00	895.00	0	3,541	0.00%
2021/03/24	1	884.00	1	885.00	875.00	0	3,588	0.00%
2021/03/23	2	895.50	1	883.00	879.00	1	3,623	0.03%
2021/03/19	1	932.00	1	934.00	932.00	0	3,715	0.00%
2021/03/18	4	948.25	3	958.33	950.00	1	3,725	0.03%
2021/03/17	11	939.91	14	961.14	948.00	-3	3,736	-0.08%
2021/03/16	4	926.00	4	929.25	914.00	0	3,670	0.00%
2021/03/15	0	0.00	0	937.00	936.00	0	3,691	0.00%
2021/03/12	4	936.50	7	934.43	921.00	-3	3,717	-0.08%
2021/03/11	6	904.67	15	868.40	913.00	-9	3,704	-0.24%
2021/03/10	10	850.60	1	860.00	830.00	9	3,704	0.24%
2021/03/09	1	836.00	1	844.00	845.00	0	3,741	0.00%
2021/03/08	3	857.67	3	862.00	830.00	0	3,762	0.00%
2021/03/05	2	825.00	1	823.00	830.00	1	3,769	0.03%
2021/03/03	3	863.00	2	854.50	848.00	1	3,865	0.03%
2021/03/02	4	914.00	4	919.50	877.00	0	3,894	0.00%
2021/02/26	0	897.00	0	0.00	885.00	0	3,930	0.00%
2021/02/25	1	905.00	1	908.00	911.00	0	3,986	0.00%
2021/02/24	1	881.00	0	0.00	881.00	1	4,129	0.02%
2021/02/23	2	911.00	2	908.00	925.00	0	4,212	0.00%
2021/02/22	4	920.00	3	955.00	920.00	1	4,241	0.02%
2021/02/19	15	935.40	2	981.00	915.00	13	4,253	0.31%
2021/02/18	10	952.50	5	963.20	974.00	5	4,309	0.12%
2021/02/17	0	878.00	7	874.57	886.00	-7	4,245	-0.16%
2021/02/05	2	791.00	2	795.00	806.00	0	4,245	0.00%
2021/02/04	5	798.60	17	794.65	785.00	-12	4,287	-0.28%
2021/02/03	3	835.00	3	836.33	818.00	0	4,383	0.00%
2021/02/02	4	842.75	3	867.00	826.00	1	4,551	0.02%
2021/02/01	0	0.00	7	800.29	836.00	-7	4,740	-0.15%
2021/01/29	11	826.82	4	836.00	825.00	7	4,906	0.14%
2021/01/28	3	858.33	6	846.33	863.00	-3	5,020	-0.06%
2021/01/27	0	0.00	2	850.00	840.00	-2	5,064	-0.04%
2021/01/26	10	843.20	1	928.00	826.00	9	5,144	0.17%
2021/01/25	3	895.00	0	0.00	895.00	3	5,209	0.06%
2021/01/22	1	876.00	0	0.00	915.00	1	5,257	0.02%
2021/01/20	1	850.00	0	0.00	821.00	1	5,426	0.02%
2021/01/18	1	815.00	1	815.00	809.00	0	5,640	0.00%
2021/01/15	3	782.00	2	789.00	795.00	1	5,700	0.02%
2021/01/14	1	752.00	1	757.00	752.00	0	5,746	0.00%
2021/01/13	5	776.20	0	0.00	775.00	5	5,860	0.09%
2021/01/12	3	764.67	4	768.75	773.00	-1	5,941	-0.02%
2021/01/11	10	820.80	10	816.20	828.00	0	6,022	0.00%
2021/01/08	9	813.33	7	817.29	800.00	2	6,056	0.03%
2021/01/07	8	766.63	10	760.30	798.00	-2	6,050	-0.03%
2021/01/06	9	739.00	12	739.58	730.00	-3	6,015	-0.05%
2021/01/05	14	696.43	11	715.45	726.00	3	5,979	0.05%
2021/01/04	7	656.71	23	650.52	683.00	-16	5,897	-0.27%
2020/12/31	2	628.00	5	632.00	621.00	-3	5,860	-0.05%
2020/12/30	1	618.00	1	609.00	617.00	0	5,945	0.00%
2020/12/29	2	613.00	4	605.25	608.00	-2	6,017	-0.03%
2020/12/28	4	618.25	6	613.33	607.00	-2	6,134	-0.03%
2020/12/25	3	618.67	2	608.50	609.00	1	6,272	0.02%
2020/12/24	2	612.50	3	614.67	617.00	-1	6,427	-0.02%
2020/12/23	2	608.00	2	605.00	606.00	0	6,638	0.00%
2020/12/22	4	624.25	27	629.26	606.00	-23	6,803	-0.34%
2020/12/21	4	635.75	4	636.25	642.00	0	6,861	0.00%
2020/12/18	3	627.33	6	629.83	630.00	-3	6,978	-0.04%
2020/12/17	14	618.71	2	621.00	613.00	12	6,997	0.17%
2020/12/16	3	624.00	6	615.67	616.00	-3	7,021	-0.04%
2020/12/15	0	0.00	4	597.50	588.00	-4	7,020	-0.06%
2020/12/14	3	609.67	3	611.33	606.00	0	7,294	0.00%
2020/12/11	5	612.60	5	608.20	598.00	0	7,456	0.00%
2020/12/10	6	619.67	5	616.80	627.00	1	7,600	0.01%
2020/12/09	12	624.33	3	622.33	620.00	9	7,731	0.12%
2020/12/08	8	612.88	14	614.21	617.00	-6	7,853	-0.08%
2020/12/07	11	597.82	7	601.00	610.00	4	8,039	0.05%
2020/12/04	22	619.23	11	612.36	604.00	11	8,276	0.13%
2020/12/03	8	635.13	14	637.79	634.00	-6	8,432	-0.07%
2020/12/02	9	630.78	12	636.58	627.00	-3	8,482	-0.04%
2020/12/01	8	649.88	13	656.54	645.00	-5	8,523	-0.06%
2020/11/30	10	649.90	11	656.55	668.00	-1	8,567	-0.01%
2020/11/27	2	628.00	2	635.00	635.00	0	8,538	0.00%
2020/11/26	4	640.75	4	639.25	635.00	0	8,591	0.00%
2020/11/25	8	639.75	12	636.33	630.00	-4	8,586	-0.05%
2020/11/24	5	666.20	5	665.00	652.00	0	8,583	0.00%
2020/11/23	13	651.46	8	656.50	662.00	5	8,548	0.06%
2020/11/20	4	614.25	12	619.08	631.00	-8	8,421	-0.09%
2020/11/19	7	601.29	3	605.00	604.00	4	8,344	0.05%
2020/11/18	11	613.00	11	621.18	613.00	0	8,356	0.00%
2020/11/17	9	615.78	9	615.22	603.00	0	8,337	0.00%
2020/11/16	13	593.15	10	592.30	588.00	3	8,274	0.04%
2020/11/13	1	580.00	2	579.00	573.00	-1	8,258	-0.01%
2020/11/12	6	596.17	10	581.70	572.00	-4	8,262	-0.05%
2020/11/11	10	586.70	8	590.00	588.00	2	8,224	0.02%
2020/11/10	15	590.13	14	584.86	584.00	1	8,162	0.01%
2020/11/09	22	603.50	26	606.15	595.00	-4	8,022	-0.05%
2020/11/06	8	541.50	9	555.22	580.00	-1	7,850	-0.01%
2020/11/05	7	501.50	5	504.40	528.00	2	7,695	0.03%
2020/11/04	3	485.67	3	483.50	481.00	0	7,628	0.00%
2020/11/03	2	475.25	3	478.33	480.50	-1	7,586	-0.01%
2020/11/02	3	471.83	2	464.00	460.00	1	7,570	0.01%
2020/10/30	1	498.00	6	485.42	484.50	-5	7,546	-0.07%
2020/10/29	3	487.33	4	490.00	500.00	-1	7,645	-0.01%
2020/10/28	2	499.00	1	500.00	490.00	1	7,682	0.01%
2020/10/27	12	491.13	11	492.59	507.00	1	7,697	0.01%
2020/10/26	3	508.67	3	500.67	491.50	0	7,621	0.00%
2020/10/23	3	529.67	2	531.00	528.00	1	7,590	0.01%
2020/10/22	11	525.18	6	524.50	520.00	5	7,610	0.07%
2020/10/21	5	512.60	5	521.00	523.00	0	7,617	0.00%
2020/10/20	3	499.17	4	498.38	507.00	-1	7,622	-0.01%
2020/10/19	1	491.00	16	491.44	490.00	-15	7,648	-0.20%
2020/10/16	9	514.22	5	513.80	500.00	4	7,678	0.05%
2020/10/15	6	543.00	5	546.80	548.00	1	7,642	0.01%
2020/10/14	2	535.50	1	543.00	535.00	1	7,634	0.01%
2020/10/13	7	526.57	5	528.60	540.00	2	7,653	0.03%
2020/10/12	4	522.00	3	518.67	518.00	1	7,668	0.01%
2020/10/08	7	512.57	4	517.00	515.00	3	7,653	0.04%
2020/10/07	17	496.56	17	497.24	504.00	0	7,605	0.00%
2020/10/06	12	484.79	13	487.58	490.50	-1	7,494	-0.01%
2020/10/05	9	484.56	7	482.93	474.00	2	7,408	0.03%
2020/09/30	8	465.00	7	466.71	487.50	1	7,285	0.01%
2020/09/29	6	471.92	12	470.67	471.00	-6	7,145	-0.08%
2020/09/28	10	477.80	18	468.97	460.00	-8	6,975	-0.11%
2020/09/25	22	532.05	41	496.11	483.50	-19	6,743	-0.28%
2020/09/24	5	524.60	5	526.40	535.00	0	6,549	0.00%
2020/09/23	12	535.92	9	537.67	528.00	3	6,449	0.05%
2020/09/22	4	515.00	3	516.33	520.00	1	6,257	0.02%
2020/09/21	3	510.33	3	513.00	518.00	0	6,203	0.00%
2020/09/18	8	523.00	3	522.00	519.00	5	6,397	0.08%
2020/09/17	13	517.85	5	520.40	517.00	8	6,460	0.12%
2020/09/16	13	479.23	8	484.88	503.00	5	6,336	0.08%
2020/09/15	15	457.67	11	456.45	458.00	4	6,288	0.06%
2020/09/14	4	432.00	15	440.93	452.00	-11	6,172	-0.18%
2020/09/11	10	417.25	4	417.13	411.00	6	6,147	0.10%
2020/09/10	14	419.21	13	417.38	415.00	1	6,098	0.02%
2020/09/09	21	417.40	9	427.00	400.50	12	5,936	0.20%
2020/09/08	28	470.20	13	475.50	441.50	15	5,733	0.26%
2020/09/07	5	524.00	22	519.16	489.00	-17	5,616	-0.30%
2020/09/04	14	556.57	2	554.50	543.00	12	5,559	0.22%
2020/09/03	2	546.00	7	545.43	581.00	-5	5,512	-0.09%
2020/09/02	8	547.13	2	544.50	529.00	6	5,485	0.11%
2020/09/01	6	528.17	3	524.67	541.00	3	5,474	0.05%
2020/08/31	5	544.80	3	549.33	527.00	2	5,459	0.04%
2020/08/28	2	562.50	0	0.00	553.00	2	5,613	0.04%
2020/08/27	18	593.94	26	581.69	574.00	-8	5,737	-0.14%
2020/08/26	4	613.75	2	601.50	596.00	2	5,781	0.03%
2020/08/25	6	604.67	5	602.00	597.00	1	5,791	0.02%
2020/08/24	8	593.13	7	583.57	604.00	1	5,827	0.02%
2020/08/21	1	610.00	4	600.00	602.00	-3	5,819	-0.05%
2020/08/20	0	0.00	8	604.50	595.00	-8	5,861	-0.14%
2020/08/19	3	644.33	3	658.00	643.00	0	5,921	0.00%
2020/08/18	4	643.00	5	652.20	636.00	-1	5,934	-0.02%
2020/08/17	5	673.60	2	659.00	645.00	3	5,946	0.05%
2020/08/14	1	649.00	1	660.00	661.00	0	5,974	0.00%
2020/08/13	1	628.00	1	619.00	636.00	0	6,004	0.00%
2020/08/12	1	631.00	25	622.96	610.00	-24	6,120	-0.39%
2020/08/11	6	665.83	4	673.50	655.00	2	6,234	0.03%
2020/08/10	4	685.00	2	685.00	674.00	2	6,389	0.03%
2020/08/07	0	0.00	2	683.50	670.00	-2	6,344	-0.03%
2020/08/06	1	671.00	1	685.00	691.00	0	6,358	0.00%
2020/08/05	4	666.00	0	0.00	666.00	4	6,319	0.06%
2020/08/04	10	638.00	8	656.00	666.00	2	6,270	0.03%
2020/08/03	20	624.20	7	618.14	615.00	13	6,223	0.21%
2020/07/31	3	582.67	7	585.00	599.00	-4	6,138	-0.07%
2020/07/29	1	547.00	2	556.50	564.00	-1	6,227	-0.02%
2020/07/28	0	0.00	1	534.00	536.00	-1	6,247	-0.02%
2020/07/27	0	0.00	1	550.00	558.00	-1	6,292	-0.02%
2020/07/24	10	581.20	8	575.13	529.00	2	6,301	0.03%
2020/07/23	8	565.13	7	563.71	580.00	1	6,296	0.02%
2020/07/22	7	550.29	4	551.50	550.00	3	6,317	0.05%
2020/07/21	0	0.00	2	516.50	519.00	-2	6,240	-0.03%
2020/07/20	7	470.86	2	475.50	472.00	5	6,286	0.08%
2020/07/17	2	483.00	2	478.50	480.00	0	6,315	0.00%
2020/07/16	5	487.30	2	512.00	490.00	3	6,326	0.05%
2020/07/15	1	551.00	0	0.00	504.00	1	6,262	0.02%
2020/07/14	1	578.00	4	572.75	537.00	-3	6,376	-0.05%
2020/07/13	0	0.00	2	550.50	555.00	-2	6,467	-0.03%
2020/07/09	3	575.00	3	590.00	566.00	0	6,645	0.00%
2020/07/06	3	547.00	3	559.00	561.00	0	6,756	0.00%
2020/07/03	3	541.00	3	570.00	536.00	0	6,781	0.00%
2020/07/02	3	545.00	2	530.00	545.00	1	6,849	0.01%
2020/07/01	2	510.00	1	521.00	510.00	1	6,882	0.01%
2020/06/29	1	503.00	1	560.00	506.00	0	7,010	0.00%
2020/06/24	1	503.00	2	512.00	526.00	-1	6,807	-0.01%
2020/06/23	1	451.50	2	471.00	478.50	-1	6,754	-0.01%
2020/06/22	4	407.25	4	417.13	435.00	0	6,684	0.00%
2020/06/19	3	391.33	0	0.00	395.50	3	6,643	0.05%
2020/06/18	3	371.67	2	369.50	386.00	1	6,601	0.02%
2020/06/17	7	363.93	6	366.00	366.50	1	6,537	0.02%
2020/06/16	3	356.33	5	357.60	358.00	-2	6,546	-0.03%
2020/06/15	3	359.83	6	347.00	342.50	-3	6,607	-0.05%
2020/06/12	1	353.50	4	363.25	361.00	-3	6,644	-0.05%
2020/06/11	1	360.00	0	0.00	351.00	1	6,711	0.01%
2020/06/10	2	352.75	0	0.00	352.00	2	6,824	0.03%
2020/06/09	1	345.00	1	350.00	358.00	0	6,974	0.00%
2020/06/08	2	349.50	0	0.00	346.00	2	7,141	0.03%
2020/06/05	1	346.00	2	347.75	345.00	-1	7,250	-0.01%
2020/06/04	3	350.17	6	350.17	340.50	-3	7,364	-0.04%
2020/06/03	4	318.88	2	321.75	328.00	2	7,305	0.03%
2020/06/02	5	309.70	1	304.00	298.50	4	7,202	0.06%
2020/06/01	1	306.50	0	0.00	303.50	1	7,299	0.01%
2020/05/29	0	0.00	1	300.00	300.00	-1	7,461	-0.01%
2020/05/28	1	288.50	0	0.00	291.50	1	7,595	0.01%
2020/05/27	3	288.00	1	297.50	288.00	2	7,635	0.03%
2020/05/26	8	305.00	6	303.67	295.00	2	7,701	0.03%
2020/05/25	1	296.50	2	296.00	290.00	-1	7,729	-0.01%
2020/05/22	5	293.50	1	300.00	293.00	4	7,749	0.05%
2020/05/21	1	299.50	1	301.50	305.50	0	7,745	0.00%
2020/05/20	11	307.59	8	303.81	296.50	3	7,750	0.04%
2020/05/19	14	308.61	14	308.71	309.00	0	7,751	0.00%
2020/05/18	15	302.47	9	304.17	295.00	6	7,643	0.08%
2020/05/15	8	282.63	27	286.46	297.50	-19	7,530	-0.25%
2020/05/14	2	274.50	1	276.50	274.00	1	7,452	0.01%
2020/05/13	1	276.50	7	278.64	273.50	-6	7,466	-0.08%
2020/05/12	13	273.15	0	0.00	272.00	13	7,523	0.17%
2020/05/11	4	278.13	12	279.08	280.00	-8	7,648	-0.10%
2020/05/08	18	273.31	16	277.28	272.50	2	7,805	0.03%
2020/05/07	4	269.00	2	270.50	271.00	2	7,881	0.03%
2020/05/06	8	268.88	11	273.41	270.50	-3	8,012	-0.04%
2020/05/05	24	276.73	8	285.44	269.50	16	8,043	0.20%
2020/05/04	6	286.42	6	288.42	288.00	0	7,950	0.00%
2020/04/30	3	292.17	6	291.00	294.00	-3	7,926	-0.04%
2020/04/29	2	276.25	3	273.00	275.00	-1	7,882	-0.01%
2020/04/28	0	0.00	3	264.67	269.00	-3	7,854	-0.04%
2020/04/27	1	241.50	10	250.95	254.50	-9	7,848	-0.11%
2020/04/24	5	239.10	0	0.00	241.00	5	7,765	0.06%
2020/04/23	12	241.88	1	238.50	238.50	11	7,893	0.14%
2020/04/22	5	243.00	2	245.00	243.50	3	7,952	0.04%
2020/04/21	4	238.00	5	240.60	245.00	-1	8,057	-0.01%
2020/04/20	0	0.00	1	239.50	241.00	-1	8,019	-0.01%
2020/04/17	9	237.00	12	238.13	238.00	-3	8,136	-0.04%
2020/04/16	25	227.00	15	229.70	232.50	10	8,010	0.12%
2020/04/15	2	217.00	12	217.58	222.00	-10	7,868	-0.13%
2020/04/14	7	216.00	4	215.88	216.00	3	7,833	0.04%
2020/04/13	4	211.00	2	210.50	209.50	2	7,788	0.03%
2020/04/10	3	211.67	2	212.00	212.50	1	7,776	0.01%
2020/04/09	7	215.43	6	217.92	210.00	1	7,866	0.01%
2020/04/08	1	219.00	1	220.50	216.00	0	7,885	0.00%
2020/04/07	7	219.36	9	221.06	216.00	-2	7,911	-0.03%
2020/04/06	4	207.13	29	204.50	208.50	-25	7,936	-0.31%
2020/04/01	1	201.00	4	202.88	202.50	-3	8,068	-0.04%
2020/03/31	5	202.80	4	200.00	197.00	1	8,023	0.01%
2020/03/30	23	194.76	3	197.33	200.00	20	7,978	0.25%
2020/03/27	5	198.50	7	201.00	196.50	-2	7,952	-0.03%
2020/03/26	5	192.20	4	193.75	197.50	1	7,883	0.01%
2020/03/25	6	191.92	3	192.17	192.50	3	7,787	0.04%
2020/03/24	22	172.93	0	0.00	176.00	22	7,729	0.28%
2020/03/23	4	158.50	1	163.50	160.00	3	7,806	0.04%
2020/03/20	0	0.00	65	163.00	161.50	-65	7,766	-0.84%
2020/03/19	0	0.00	1	154.00	148.50	-1	7,690	-0.01%
2020/03/18	1	177.50	0	0.00	165.00	1	7,666	0.01%
2020/03/17	3	177.33	7	170.57	172.00	-4	7,728	-0.05%
2020/03/13	7	182.00	3	186.83	189.50	4	7,729	0.05%
2020/03/12	6	209.17	15	212.40	196.50	-9	7,678	-0.12%
2020/03/11	9	225.28	7	228.93	217.00	2	7,746	0.03%
2020/03/10	8	217.75	38	217.71	234.00	-30	7,635	-0.39%
2020/03/09	20	223.13	8	226.50	216.00	12	7,504	0.16%
2020/03/06	7	238.64	3	237.00	240.00	4	7,450	0.05%
2020/03/05	11	240.82	7	240.43	235.00	4	7,490	0.05%
2020/03/04	16	231.53	13	230.58	237.00	3	7,378	0.04%
2020/03/03	20	231.08	23	231.83	229.00	-3	7,224	-0.04%
2020/03/02	5	213.30	3	217.33	216.00	2	7,109	0.03%
2020/02/27	15	227.57	27	227.54	218.00	-12	7,137	-0.17%
2020/02/26	13	224.35	21	229.83	222.50	-8	7,108	-0.11%
2020/02/25	8	223.06	2	224.00	225.00	6	7,067	0.08%
2020/02/24	2	216.50	1	216.50	217.50	1	7,156	0.01%
2020/02/21	9	221.28	2	225.50	220.00	7	7,224	0.10%
2020/02/20	6	222.50	10	223.25	224.00	-4	7,269	-0.06%
2020/02/19	5	214.70	12	214.13	216.50	-7	7,370	-0.09%
2020/02/18	10	213.05	3	215.83	208.00	7	7,523	0.09%
2020/02/17	4	214.50	14	218.86	213.00	-10	7,510	-0.13%
2020/02/14	7	227.86	2	226.50	226.50	5	7,422	0.07%
2020/02/13	4	231.75	5	231.70	230.50	-1	7,499	-0.01%
2020/02/12	10	224.95	8	226.06	229.00	2	7,608	0.03%
2020/02/11	5	216.50	34	218.29	224.00	-29	7,654	-0.38%
2020/02/10	11	202.36	9	202.78	206.00	2	7,536	0.03%
2020/02/07	33	208.86	4	212.00	198.00	29	7,424	0.39%
2020/02/06	9	217.89	4	219.88	219.00	5	7,299	0.07%
2020/02/05	1	233.00	0	0.00	220.50	1	7,258	0.01%
2020/02/04	5	228.70	5	229.60	231.00	0	7,322	0.00%
2020/02/03	3	222.33	24	222.90	228.50	-21	7,304	-0.29%
2020/01/31	3	237.67	4	240.50	230.50	-1	7,261	-0.01%
2020/01/30	9	240.67	46	242.29	236.00	-37	7,308	-0.51%
2020/01/20	5	258.80	5	256.70	253.00	0	7,303	0.00%
2020/01/17	6	262.67	4	258.50	255.00	2	7,296	0.03%
2020/01/16	15	254.40	22	255.18	263.50	-7	7,239	-0.10%
2020/01/15	43	251.00	22	250.00	244.50	21	7,135	0.29%
2020/01/14	9	244.94	4	243.13	244.00	5	7,017	0.07%
2020/01/13	28	240.39	30	239.72	242.50	-2	7,008	-0.03%
2020/01/10	8	226.13	4	230.63	228.00	4	6,924	0.06%
2020/01/09	7	222.07	0	0.00	222.00	7	6,998	0.10%
2020/01/08	0	0.00	1	215.50	217.00	-1	7,057	-0.01%
2020/01/07	5	227.40	4	222.75	222.00	1	7,088	0.01%
2020/01/06	1	229.50	2	231.25	231.00	-1	7,164	-0.01%
2020/01/03	19	240.58	31	236.89	229.00	-12	7,362	-0.16%
2020/01/02	4	238.38	3	240.17	241.00	1	7,315	0.01%
2019/12/31	4	234.75	2	234.50	234.50	2	7,413	0.03%
2019/12/30	4	238.25	1	242.00	232.00	3	7,685	0.04%
2019/12/27	11	231.95	22	238.52	236.50	-11	7,645	-0.14%
2019/12/26	0	0.00	1	221.00	221.00	-1	7,524	-0.01%
2019/12/25	0	0.00	1	225.50	227.00	-1	7,613	-0.01%
2019/12/24	10	224.30	2	222.75	220.50	8	7,697	0.10%
2019/12/23	2	231.00	0	0.00	223.00	2	7,730	0.03%
2019/12/20	5	231.90	2	232.50	231.00	3	7,791	0.04%
2019/12/19	3	233.00	2	234.25	235.50	1	7,854	0.01%
2019/12/18	14	237.89	12	240.54	230.00	2	7,928	0.03%
2019/12/17	4	234.50	2	233.50	233.50	2	8,122	0.02%
2019/12/16	9	234.06	10	236.95	237.50	-1	8,323	-0.01%
2019/12/13	2	238.25	2	239.25	232.50	0	8,380	0.00%
2019/12/12	20	243.58	11	245.59	238.50	9	8,322	0.11%
2019/12/11	5	246.30	3	244.33	244.00	2	8,172	0.02%
2019/12/10	31	241.45	23	243.83	245.00	8	8,139	0.10%
2019/12/09	7	236.36	2	242.00	231.50	5	7,999	0.06%
2019/12/06	14	232.61	25	234.10	238.50	-11	7,877	-0.14%
2019/12/05	3	212.00	3	214.33	217.00	0	7,592	0.00%
2019/12/04	1	213.00	1	211.50	211.50	0	7,566	0.00%
2019/12/03	8	210.06	5	214.00	214.00	3	7,524	0.04%
2019/12/02	13	210.35	14	212.64	209.00	-1	7,529	-0.01%
2019/11/28	0	0.00	10	218.20	222.00	-10	7,443	-0.13%
2019/11/27	1	220.50	1	225.50	217.00	0	7,448	0.00%
2019/11/26	5	224.00	11	220.91	220.50	-6	7,509	-0.08%
2019/11/22	11	208.68	1	210.00	206.00	10	7,473	0.13%
2019/11/21	17	212.53	18	213.78	220.00	-1	7,488	-0.01%
2019/11/20	2	225.00	3	219.33	218.00	-1	7,464	-0.01%
2019/11/19	11	227.41	10	228.20	226.00	1	7,505	0.01%
2019/11/18	8	238.06	7	239.21	237.00	1	7,470	0.01%
2019/11/15	13	223.31	56	224.29	234.50	-43	7,392	-0.58%
2019/11/14	4	210.00	4	212.88	213.50	0	7,268	0.00%
2019/11/13	7	208.00	7	208.29	214.50	0	7,263	0.00%
2019/11/12	7	209.14	13	208.81	211.00	-6	7,246	-0.08%
2019/11/11	9	207.17	2	207.00	203.00	7	7,191	0.10%
2019/11/08	62	195.98	67	200.01	204.00	-5	7,056	-0.07%
2019/11/07	7	186.64	3	188.50	185.50	4	6,915	0.06%
2019/11/06	38	195.99	14	195.96	194.00	24	6,836	0.35%
2019/11/05	1	195.50	2	194.75	194.00	-1	6,782	-0.01%
2019/11/04	7	193.64	15	198.23	194.00	-8	6,765	-0.12%
2019/11/01	8	194.63	18	194.33	197.00	-10	6,758	-0.15%
2019/10/31	4	194.00	5	186.70	186.50	-1	6,649	-0.02%
2019/10/29	25	190.06	12	193.21	188.00	13	6,563	0.20%
2019/10/28	29	192.17	6	193.33	191.50	23	6,496	0.35%
2019/10/25	13	190.31	9	190.78	186.50	4	6,425	0.06%
2019/10/24	24	188.60	20	189.58	189.00	4	6,417	0.06%
2019/10/23	5	182.80	5	182.90	183.50	0	6,347	0.00%
2019/10/22	8	184.00	26	184.10	184.50	-18	6,410	-0.28%
2019/10/21	4	182.13	5	181.60	178.50	-1	6,356	-0.02%
2019/10/18	7	177.43	18	180.31	182.00	-11	6,368	-0.17%
2019/10/17	17	176.97	4	175.38	175.00	13	6,337	0.21%
2019/10/16	18	177.89	13	174.15	172.00	5	6,208	0.08%
2019/10/15	26	175.58	10	175.50	175.00	16	6,140	0.26%
2019/10/14	17	176.71	27	179.98	180.00	-10	6,098	-0.16%
2019/10/09	18	175.44	5	179.10	171.50	13	5,985	0.22%
2019/10/08	3	171.33	3	172.83	173.50	0	5,831	0.00%
2019/10/07	3	172.00	3	172.00	170.50	0	5,845	0.00%
2019/10/04	28	165.95	51	167.15	171.00	-23	5,794	-0.40%
2019/10/03	32	151.70	13	156.15	155.50	19	5,496	0.35%
2019/10/02	21	151.57	111	152.38	155.00	-90	5,435	-1.66%	大賣/
2019/10/01	47	151.11	25	152.38	153.00	22	5,377	0.41%
2019/09/27	59	158.77	52	159.40	159.50	7	5,260	0.13%
2019/09/26	96	155.74	2	156.00	156.50	94	5,159	1.82%
2019/09/25	7	160.79	3	157.67	158.50	4	5,119	0.08%
2019/09/24	5	160.10	5	160.20	158.50	0	5,041	0.00%
2019/09/23	3	162.83	10	163.95	164.00	-7	5,025	-0.14%
2019/09/20	18	156.19	20	157.85	164.00	-2	4,968	-0.04%
2019/09/19	2	149.00	6	147.00	151.00	-4	4,763	-0.08%
2019/09/18	2	139.00	2	138.50	137.50	0	4,589	0.00%
2019/09/17	3	134.50	7	135.50	137.00	-4	4,743	-0.08%
2019/09/16	7	131.14	11	131.64	134.00	-4	4,953	-0.08%
2019/09/12	2	135.00	2	132.50	132.50	0	5,000	0.00%
2019/09/11	1	134.00	4	132.88	133.50	-3	4,971	-0.06%
2019/09/10	0	0.00	5	126.80	128.00	-5	4,879	-0.10%
2019/09/06	0	0.00	8	128.50	128.00	-8	5,078	-0.16%
2019/09/04	9	127.11	0	0.00	126.50	9	5,375	0.17%
2019/09/02	1	137.00	1	132.00	131.50	0	5,302	0.00%
2019/08/30	3	134.67	2	135.75	137.00	1	5,235	0.02%
2019/08/29	11	134.77	12	135.04	135.00	-1	5,186	-0.02%
2019/08/28	2	127.25	4	127.88	131.00	-2	5,063	-0.04%
2019/08/27	5	132.60	2	134.75	132.50	3	5,017	0.06%
2019/08/26	4	129.13	3	131.67	132.00	1	4,956	0.02%
2019/08/23	13	129.00	2	130.00	130.00	11	4,876	0.23%
2019/08/22	5	125.40	0	0.00	128.00	5	4,881	0.10%
2019/08/21	3	114.33	2	116.75	118.00	1	4,868	0.02%
2019/08/20	4	114.25	5	113.70	111.00	-1	4,836	-0.02%
2019/08/19	3	110.50	9	112.44	114.50	-6	4,728	-0.13%
2019/08/16	4	104.00	3	104.67	104.50	1	4,642	0.02%
2019/08/15	3	100.67	3	102.00	102.00	0	4,582	0.00%
2019/08/14	15	105.53	2	102.50	102.00	13	4,549	0.29%
2019/08/13	7	108.14	1	105.00	105.00	6	4,488	0.13%
2019/08/12	0	0.00	6	106.17	110.00	-6	4,406	-0.14%
2019/08/08	1	98.60	1	100.00	100.00	0	4,352	0.00%
2019/08/06	3	99.20	2	99.90	99.80	1	4,359	0.02%
2019/08/02	3	99.00	2	99.20	101.00	1	4,301	0.02%
2019/08/01	1	101.00	0	0.00	101.50	1	4,313	0.02%
2019/07/31	0	0.00	1	101.00	101.00	-1	4,306	-0.02%
2019/07/30	6	101.10	5	100.80	100.00	1	4,324	0.02%
2019/07/29	4	105.00	3	104.17	103.00	1	4,344	0.02%
2019/07/26	0	0.00	4	103.00	104.50	-4	4,403	-0.09%
2019/07/25	6	101.75	4	102.38	102.00	2	4,366	0.05%
2019/07/24	3	99.53	5	100.70	102.00	-2	4,322	-0.05%
2019/07/23	0	0.00	1	96.70	96.90	-1	4,219	-0.02%
2019/07/22	2	95.30	5	94.86	96.20	-3	4,213	-0.07%
2019/07/19	3	92.63	5	92.40	93.00	-2	4,243	-0.05%
2019/07/18	2	89.85	0	0.00	89.60	2	4,238	0.05%
2019/07/17	1	89.50	4	89.20	89.30	-3	4,298	-0.07%
2019/07/16	5	88.12	0	0.00	88.00	5	4,387	0.11%
2019/07/12	12	91.65	10	91.24	90.00	2	4,472	0.04%
2019/07/11	4	95.03	2	94.25	94.00	2	4,413	0.05%
2019/07/10	3	98.57	3	98.37	98.20	0	4,316	0.00%
2019/07/09	1	95.30	2	95.75	96.00	-1	4,203	-0.02%
2019/07/08	1	93.10	1	94.50	94.00	0	4,195	0.00%
2019/07/04	2	94.50	0	0.00	93.70	2	4,296	0.05%
2019/07/03	2	95.55	0	0.00	94.00	2	4,298	0.05%
2019/07/02	1	95.00	2	95.75	96.80	-1	4,283	-0.02%
2019/07/01	1	93.80	2	94.90	95.20	-1	4,284	-0.02%
2019/06/28	2	92.75	0	0.00	92.60	2	4,312	0.05%
2019/06/26	5	97.22	6	96.73	96.30	-1	4,182	-0.02%
2019/06/24	7	97.56	7	97.50	97.50	0	4,005	0.00%
2019/06/21	7	96.07	9	95.99	96.10	-2	3,742	-0.05%
2019/06/20	0	0.00	1	90.40	90.00	-1	3,481	-0.03%
2019/06/17	2	86.35	4	85.98	86.20	-2	3,379	-0.06%
2019/06/14	15	90.09	11	89.48	86.50	4	3,393	0.12%
2019/06/13	1	90.30	1	91.40	90.60	0	3,287	0.00%
2019/06/12	11	90.20	11	90.56	91.90	0	3,252	0.00%
2019/06/11	1	85.00	2	86.20	85.00	-1	2,971	-0.03%
2019/06/05	3	84.27	1	83.70	83.40	2	2,933	0.07%
2019/05/31	1	87.90	1	86.50	86.30	0	2,909	0.00%
2019/05/30	0	0.00	1	86.80	87.30	-1	2,866	-0.03%
2019/05/29	7	86.19	10	85.97	85.90	-3	2,832	-0.11%
2019/05/28	0	0.00	4	86.70	85.60	-4	2,734	-0.15%
2019/05/17	0	0.00	2	81.50	78.80	-2	3,013	-0.07%
2019/05/16	1	81.30	0	0.00	80.40	1	3,008	0.03%
2019/05/15	1	80.90	6	80.62	79.70	-5	3,005	-0.17%
2019/05/14	1	80.40	1	80.20	80.30	0	3,070	0.00%
2019/05/09	1	82.00	1	77.80	77.80	0	3,051	0.00%
2019/05/08	1	80.80	1	81.40	81.40	0	3,028	0.00%
2019/05/07	2	82.15	0	0.00	82.00	2	3,071	0.07%
2019/05/06	5	82.00	2	81.50	82.30	3	3,108	0.10%
2019/05/03	6	86.12	13	86.06	87.00	-7	3,049	-0.23%
2019/04/30	0	0.00	8	80.00	81.10	-8	2,990	-0.27%
2019/04/29	1	83.20	0	0.00	81.50	1	3,050	0.03%
2019/04/26	1	85.90	2	83.00	82.70	-1	3,070	-0.03%
2019/04/25	3	87.27	3	88.07	87.00	0	3,125	0.00%
2019/04/24	13	88.10	2	86.55	86.50	11	3,106	0.35%
2019/04/23	2	83.85	2	85.50	86.20	0	3,052	0.00%
2019/04/22	4	86.43	3	85.40	83.80	1	3,005	0.03%
2019/04/19	1	80.70	0	0.00	85.50	1	3,006	0.03%
2019/04/17	1	78.00	2	79.45	78.00	-1	2,926	-0.03%
2019/04/16	2	77.50	0	0.00	76.90	2	2,923	0.07%
2019/04/12	3	77.90	3	77.30	77.40	0	2,979	0.00%
2019/04/11	3	80.67	1	80.60	79.20	2	2,978	0.07%
2019/04/08	0	0.00	1	79.70	78.70	-1	2,870	-0.03%
2019/04/03	4	79.45	3	79.60	78.50	1	2,870	0.03%
2019/04/02	1	77.40	1	78.10	78.30	0	2,853	0.00%
2019/03/29	2	74.40	0	0.00	74.40	2	2,814	0.07%
2019/03/28	0	0.00	1	75.30	74.20	-1	2,834	-0.04%
2019/03/26	1	75.40	0	0.00	74.80	1	2,855	0.04%
2019/03/22	7	77.10	1	76.60	76.60	6	2,926	0.21%
2019/03/20	0	76.70	0	0.00	76.50	0	2,957	0.00%
2019/03/19	1	77.50	1	78.60	76.30	0	2,979	0.00%
2019/03/18	170	80.54	0	0.00	78.40	170	2,960	5.74%	大買/鉅額交易
2019/03/15	0	0.00	10	82.70	83.80	-10	2,881	-0.35%
2019/03/14	11	83.25	0	0.00	82.40	11	2,885	0.38%
2019/03/12	0	0.00	22	86.00	84.60	-22	2,973	-0.74%
2019/03/11	5	84.50	12	84.58	85.00	-7	2,988	-0.23%
2019/03/08	24	82.98	2	84.10	84.60	22	3,080	0.71%
2019/03/06	1	84.40	166	84.64	84.70	-165	3,316	-4.97%	大賣/鉅額交易
2019/03/05	0	0.00	1	86.20	84.50	-1	3,364	-0.03%
2019/03/04	1	86.20	1	87.00	86.20	0	3,362	0.00%
2019/02/27	1	83.50	2	83.10	86.50	-1	3,368	-0.03%
2019/02/26	4	87.55	5	85.12	84.30	-1	3,334	-0.03%
2019/02/21	2	86.35	5	87.64	86.20	-3	3,240	-0.09%
2019/02/20	1	84.60	0	0.00	84.40	1	3,152	0.03%
2019/02/19	2	83.80	2	84.00	83.70	0	3,141	0.00%
2019/02/18	0	0.00	5	82.66	82.60	-5	3,074	-0.16%
2019/02/15	1	78.40	0	0.00	78.30	1	2,984	0.03%
2019/02/14	1	81.20	3	80.70	80.10	-2	2,973	-0.07%
2019/02/13	4	80.95	1	80.70	80.90	3	2,950	0.10%
2019/02/12	0	0.00	3	78.30	79.00	-3	2,870	-0.10%
2019/02/11	0	78.50	0	0.00	78.50	0	2,873	0.00%
2019/01/28	3	78.23	3	78.00	77.90	0	2,962	0.00%
2019/01/25	1	77.30	1	77.40	77.50	0	2,955	0.00%
2019/01/23	1	76.30	0	0.00	75.50	1	2,954	0.03%
2019/01/21	2	77.30	3	77.77	77.00	-1	2,930	-0.03%
2019/01/18	2	75.55	8	75.48	76.00	-6	2,878	-0.21%
2019/01/17	11	75.60	1	76.00	74.40	10	2,848	0.35%
2019/01/16	2	75.10	3	75.00	75.30	-1	2,756	-0.04%
2019/01/14	1	72.80	0	0.00	72.00	1	2,668	0.04%
2019/01/11	1	74.80	0	0.00	73.60	1	2,652	0.04%
2019/01/10	1	71.00	2	72.55	71.70	-1	2,545	-0.04%
2019/01/09	1	73.00	2	73.00	72.40	-1	2,530	-0.04%
2019/01/04	0	0.00	1	69.00	69.40	-1	2,467	-0.04%
2018/12/28	1	68.70	0	0.00	69.00	1	2,492	0.04%
2018/12/27	1	70.20	4	70.35	69.60	-3	2,522	-0.12%
2018/12/26	0	0.00	4	72.03	69.00	-4	2,524	-0.16%
2018/12/25	6	71.22	0	0.00	70.20	6	2,518	0.24%
2018/12/24	0	0.00	1	73.10	73.60	-1	2,490	-0.04%
2018/12/21	1	72.20	0	0.00	72.50	1	2,484	0.04%
2018/12/20	0	0.00	1	71.20	70.80	-1	2,462	-0.04%
2018/12/17	1	73.00	0	0.00	72.20	1	2,521	0.04%
2018/12/12	1	75.80	1	74.80	76.00	0	2,538	0.00%
2018/12/11	1	70.70	0	0.00	70.90	1	2,523	0.04%
2018/12/06	2	72.25	0	0.00	72.60	2	2,588	0.08%
2018/12/05	8	77.03	4	76.70	76.70	4	2,593	0.15%
2018/12/04	2	83.80	4	84.20	82.90	-2	2,571	-0.08%
2018/11/30	0	0.00	1	86.00	84.10	-1	2,521	-0.04%
2018/11/29	1	78.80	10	77.95	81.00	-9	2,413	-0.37%
2018/11/28	18	78.53	0	0.00	76.40	18	2,325	0.77%
2018/11/23	0	0.00	2	74.40	73.20	-2	2,264	-0.09%
2018/11/22	0	0.00	1	78.10	76.30	-1	2,294	-0.04%
2018/11/21	0	0.00	1	79.40	78.00	-1	2,310	-0.04%
2018/11/19	2	76.50	0	0.00	76.50	2	2,288	0.09%
2018/11/13	1	77.00	0	0.00	78.80	1	2,219	0.05%
2018/11/07	0	0.00	3	80.30	81.70	-3	2,368	-0.13%
2018/11/05	3	80.20	1	80.10	80.50	2	2,373	0.08%
2018/10/08	4	79.35	4	78.90	79.00	0	2,639	0.00%
2018/09/26	1	91.40	1	90.30	90.00	0	2,812	0.00%
2018/09/25	1	91.00	1	90.60	90.80	0	2,862	0.00%
2018/09/21	0	0.00	271	86.03	92.00	-271	2,841	-9.54%	大賣/鉅額交易
2018/09/20	4	89.93	133	89.80	88.80	-129	2,752	-4.69%	大賣/鉅額交易
2018/09/18	1	100.00	1	99.00	99.00	0	2,733	0.00%
2018/09/17	1	100.00	0	0.00	102.00	1	2,727	0.04%
2018/09/14	0	0.00	1	98.50	101.50	-1	2,733	-0.04%
2018/09/13	1	96.90	0	0.00	96.30	1	2,726	0.04%
2018/09/10	1	94.60	0	0.00	91.80	1	2,652	0.04%
2018/09/07	0	0.00	1	100.50	102.00	-1	2,648	-0.04%
2018/09/06	1	112.00	1	112.00	111.50	0	2,598	0.00%
2018/09/05	5	115.20	6	117.58	115.00	-1	2,625	-0.04%
2018/09/04	0	0.00	1	113.50	112.50	-1	2,695	-0.04%
2018/08/30	0	0.00	2	111.50	110.50	-2	3,062	-0.07%
2018/08/29	1	113.00	2	113.75	113.00	-1	3,125	-0.03%
2018/08/23	1	107.50	1	105.00	105.00	0	3,323	0.00%
2018/08/22	0	0.00	1	108.00	105.00	-1	3,305	-0.03%
2018/08/21	0	0.00	3	105.00	106.50	-3	3,397	-0.09%
2018/08/20	2	101.75	0	0.00	101.00	2	3,545	0.06%
2018/08/17	6	106.42	4	107.63	104.50	2	3,605	0.06%
2018/08/16	4	101.00	3	102.33	103.50	1	3,602	0.03%
2018/08/15	3	106.50	0	0.00	104.50	3	3,578	0.08%
2018/08/13	1	111.50	0	0.00	111.50	1	3,565	0.03%
2018/08/08	1	125.50	1	127.00	124.50	0	3,688	0.00%
2018/08/07	1	124.50	1	125.50	124.50	0	3,726	0.00%
2018/08/06	3	124.00	3	125.00	123.00	0	3,774	0.00%
2018/08/03	1	127.00	1	127.50	126.00	0	3,819	0.00%
2018/07/20	17	143.82	17	146.15	145.00	0	4,659	0.00%
2018/07/17	1	150.50	1	147.00	141.00	0	4,745	0.00%
2018/07/16	0	0.00	1	144.50	145.50	-1	4,751	-0.02%
2018/07/13	0	0.00	1	144.00	143.00	-1	4,801	-0.02%
2018/07/12	1	143.50	0	0.00	140.00	1	4,873	0.02%
2018/07/06	10	131.60	10	131.10	136.00	0	5,142	0.00%
2018/07/05	0	0.00	1	129.50	130.00	-1	5,186	-0.02%
2018/07/03	1	135.00	0	0.00	138.00	1	5,137	0.02%
2018/06/28	1	134.00	0	0.00	132.00	1	5,191	0.02%
2018/06/19	0	0.00	1	145.00	144.00	-1	5,461	-0.02%
2018/06/14	0	0.00	11	146.18	144.00	-11	5,663	-0.19%
2018/06/11	6	154.83	5	154.00	151.00	1	5,695	0.02%
2018/06/08	5	157.50	6	165.00	165.00	-1	5,627	-0.02%
2018/06/05	6	143.42	5	145.20	142.50	1	5,704	0.02%
2018/05/28	0	0.00	1	152.50	146.00	-1	6,430	-0.02%
2018/05/24	0	0.00	1	137.50	137.00	-1	6,304	-0.02%
2018/05/21	1	133.50	0	0.00	136.00	1	6,510	0.02%
2018/05/14	1	134.00	1	133.00	135.00	0	6,578	0.00%
2018/05/11	0	0.00	4	131.50	130.00	-4	6,581	-0.06%
2018/05/10	0	0.00	2	139.25	134.00	-2	6,595	-0.03%
2018/05/09	30	134.97	0	0.00	135.00	30	6,545	0.46%
2018/05/08	0	0.00	1	131.50	133.00	-1	6,603	-0.02%
2018/05/07	1	133.50	0	0.00	131.50	1	6,661	0.02%
2018/05/04	1	132.00	0	0.00	132.00	1	6,805	0.01%
2018/05/02	4	141.75	2	142.00	144.50	2	6,846	0.03%
2018/04/30	1	136.50	2	136.50	137.00	-1	6,749	-0.01%
2018/04/27	2	131.25	0	0.00	136.50	2	6,709	0.03%
2018/04/26	0	0.00	1	126.50	124.50	-1	6,690	-0.01%
2018/04/25	2	119.25	1	117.50	122.50	1	6,835	0.01%
2018/04/13	0	0.00	1	133.00	134.00	-1	6,755	-0.01%
2018/04/12	1	125.50	0	0.00	129.00	1	6,671	0.01%
2018/04/10	1	118.50	0	0.00	119.50	1	6,693	0.01%
2018/03/30	0	0.00	1	119.50	119.50	-1	6,641	-0.02%
2018/03/26	1	135.00	0	0.00	132.50	1	6,979	0.01%
2018/03/23	0	0.00	1	130.00	130.00	-1	6,902	-0.01%
2018/03/22	1	146.00	0	0.00	134.50	1	6,847	0.01%
2018/03/21	0	0.00	1	147.50	147.50	-1	6,684	-0.01%
2018/03/13	2	130.50	0	0.00	130.00	2	6,572	0.03%
2018/03/07	2	138.00	2	136.00	133.00	0	6,167	0.00%
2018/03/06	4	128.50	4	129.25	136.50	0	5,904	0.00%
2018/03/02	1	121.00	1	119.00	119.00	0	5,377	0.00%
2018/03/01	0	0.00	5	116.10	121.00	-5	5,357	-0.09%
2018/02/27	0	0.00	1	117.50	115.50	-1	5,330	-0.02%
2018/02/22	2	112.50	1	116.00	118.00	1	5,175	0.02%
2018/02/12	1	102.00	0	0.00	101.00	1	5,037	0.02%
2018/02/09	2	96.50	2	97.45	98.50	0	5,030	0.00%
2018/02/08	3	98.93	1	98.00	99.50	2	5,014	0.04%
2018/02/07	1	103.00	0	0.00	96.90	1	5,023	0.02%
2018/02/02	0	0.00	2	117.25	117.50	-2	5,123	-0.04%
2018/01/31	0	0.00	17	117.91	118.00	-17	5,121	-0.33%
2018/01/30	1	124.50	10	122.50	122.50	-9	5,057	-0.18%
2018/01/29	1	124.00	2	126.00	129.00	-1	5,011	-0.02%
2018/01/26	1	121.50	0	0.00	120.50	1	4,916	0.02%
2018/01/25	0	0.00	1	119.00	119.00	-1	4,766	-0.02%
2018/01/24	2	110.00	0	0.00	108.50	2	4,788	0.04%
2018/01/23	10	115.00	2	111.25	107.50	8	4,797	0.17%
2018/01/22	6	111.00	0	0.00	112.00	6	4,779	0.13%
2018/01/18	0	0.00	2	102.50	102.00	-2	4,789	-0.04%
2018/01/17	0	0.00	5	96.60	95.90	-5	4,926	-0.10%
2018/01/16	5	99.30	0	0.00	98.00	5	5,071	0.10%
2018/01/15	2	95.50	2	96.50	95.40	0	5,141	0.00%
2018/01/11	2	92.45	2	91.90	91.30	0	5,520	0.00%
2018/01/10	2	92.25	2	92.05	91.90	0	5,663	0.00%
2018/01/09	2	98.60	2	95.80	95.80	0	5,897	0.00%
2018/01/05	0	0.00	1	100.00	99.20	-1	6,326	-0.02%
2018/01/04	1	95.00	1	98.80	100.50	0	6,377	0.00%
2018/01/03	2	91.90	2	91.45	91.50	0	6,492	0.00%
2018/01/02	2	89.30	2	91.15	90.60	0	6,673	0.00%