世芯-KY (3661)-華南永昌-竹北券商分點個股進出

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
2975
漲跌
▲115
漲幅
+4.02%
成交量
2,712張
產業
上市半導體類股
861人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北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
2024/04/24	5	2963.00	3	2908.62	2975.00	2	2,394	0.08%
2024/04/23	0	0.00	1	2845.00	2860.00	-1	2,391	-0.04%
2024/04/22	0	2825.00	0	0.00	2765.00	0	2,381	0.00%
2024/04/19	6	3045.41	5	2995.00	2860.00	1	2,356	0.04%
2024/04/18	1	3010.00	1	2996.00	3035.00	0	2,318	0.00%
2024/04/17	1	2835.00	1	2850.00	2900.00	0	2,304	0.00%
2024/04/16	0.2	2891.24	0	2885.00	2830.00	0.1	2,283	0.01%
2024/04/15	0	2795.23	0	0.00	2755.00	0	2,233	0.00%
2024/04/12	3.1	2920.19	0.2	2885.00	2900.00	2.9	2,215	0.13%
2024/04/11	0	3019.05	0	3080.00	3015.00	0	2,175	0.00%
2024/04/10	0	3042.14	1	3080.00	3020.00	-1	2,163	-0.04%
2024/04/09	0.1	3046.57	0	3050.00	3020.00	0.1	2,155	0.00%
2024/04/08	0	3177.68	0	3150.00	3150.00	0	2,145	0.00%
2024/04/03	0	3400.00	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	0.1	3415.00	0	0.00	3400.00	0.1	2,134	0.00%
2024/04/01	0	3345.00	0	0.00	3420.00	0	2,132	0.00%
2024/03/29	0	3351.80	0.1	3398.30	3340.00	0	2,121	0.00%
2024/03/27	0.1	3203.17	0	0.00	3150.00	0.1	2,073	0.01%
2024/03/26	1.1	3389.19	0	0.00	3340.00	1.1	2,030	0.05%
2024/03/25	0	0.00	0	3605.00	3460.00	0	2,019	0.00%
2024/03/22	0	0.00	13	3452.69	3450.00	-13	2,007	-0.65%
2024/03/21	13	3503.71	10	3434.94	3395.00	3	1,988	0.15%
2024/03/20	24	3421.24	14	3412.86	3375.00	10	1,967	0.51%
2024/03/19	0.2	3395.65	0	0.00	3305.00	0.2	1,940	0.01%
2024/03/15	0.2	3699.52	0	3620.00	3605.00	0.2	1,900	0.01%
2024/03/14	0.1	3500.00	0	3750.00	3750.00	0.1	1,871	0.00%
2024/03/13	0	3444.43	0	0.00	3410.00	0	1,850	0.00%
2024/03/12	1.4	3591.74	1	3655.00	3585.00	0.4	1,838	0.02%
2024/03/11	2.1	3891.05	1	3850.00	3750.00	1.1	1,831	0.06%
2024/03/08	0.1	3929.55	0	0.00	3825.00	0.1	1,844	0.01%
2024/03/07	0	3955.76	0.5	3991.00	3910.00	-0.5	1,833	-0.03%
2024/03/06	0	4124.82	1	4080.00	4085.00	-1	1,833	-0.05%
2024/03/04	0.2	4268.21	0.1	4348.53	4200.00	0.1	1,972	0.01%
2024/03/01	0.2	4272.50	0	4276.41	4340.00	0.2	1,981	0.01%
2024/02/29	0	0.00	0.1	4100.00	4140.00	-0.1	1,986	-0.01%
2024/02/27	0	3900.00	0	0.00	3960.00	0	1,975	0.00%
2024/02/23	0	3930.00	0.2	3930.00	3900.00	-0.2	1,989	-0.01%
2024/02/22	0.2	4164.27	0	4186.88	4015.00	0.2	1,985	0.01%
2024/02/21	0.2	4019.98	0	0.00	3990.00	0.2	1,969	0.01%
2024/02/20	0.1	4135.00	0	0.00	4150.00	0.1	1,964	0.01%
2024/02/19	0	4087.88	0	0.00	4080.00	0	1,973	0.00%
2024/02/16	0	0.00	1	4439.65	4185.00	-1	2,007	-0.05%
2024/02/15	0	4385.00	1	4270.00	4430.00	-1	2,012	-0.05%
2024/02/05	0	4080.00	0	0.00	4105.00	0	2,019	0.00%
2024/02/02	3	3950.00	0	0.00	3985.00	3	2,048	0.15%
2024/02/01	4	3960.00	7	3953.56	3960.00	-3	2,080	-0.14%
2024/01/29	0.2	3815.10	0	3835.00	3800.00	0.2	2,113	0.01%
2024/01/26	0	3830.00	0	0.00	3895.00	0	2,155	0.00%
2024/01/25	0.2	3717.69	0	0.00	3720.00	0.2	2,177	0.01%
2024/01/24	6	3700.00	1	3700.00	3680.00	5	2,195	0.23%
2024/01/23	0	0.00	0	3780.00	3750.00	0	2,225	0.00%
2024/01/22	0	3840.00	0	0.00	3815.00	0	2,257	0.00%
2024/01/19	0.3	3741.67	0	3675.00	3735.00	0.3	2,271	0.01%
2024/01/18	8.1	3688.87	11	3649.55	3690.00	-2.9	2,256	-0.13%
2024/01/17	1	3565.00	1	3615.00	3565.00	0	2,269	0.00%
2024/01/16	0	0.00	0	3675.00	3670.00	0	2,259	0.00%
2024/01/15	1	3705.00	2	3754.78	3700.00	-1	2,259	-0.04%
2024/01/12	0	3770.00	1	3745.01	3735.00	-1	2,266	-0.04%
2024/01/11	2.3	3785.65	0	0.00	3830.00	2.3	2,294	0.10%
2024/01/10	0	0.00	0	3616.67	3650.00	0	2,316	0.00%
2024/01/09	3	3575.00	3	3573.37	3590.00	0	2,332	0.00%
2024/01/08	0	3430.00	0	3460.00	3455.00	0	2,320	0.00%
2024/01/05	0	3330.00	0	0.00	3390.00	0	2,328	0.00%
2024/01/04	1.1	3379.54	0.1	3380.00	3365.00	1	2,350	0.04%
2024/01/03	0.2	3417.62	3	3423.33	3445.00	-2.8	2,373	-0.12%
2024/01/02	1	3430.00	1	3340.00	3445.00	0	2,369	0.00%
2023/12/29	0	0.00	2	3210.00	3275.00	-2	2,336	-0.09%
2023/12/27	0	3328.46	3	3358.33	3305.00	-3	2,328	-0.13%
2023/12/26	1.1	3404.13	1	3435.01	3420.00	0.1	2,326	0.00%
2023/12/25	8	3403.13	1	3385.00	3375.00	7	2,342	0.30%
2023/12/22	0	3397.50	0	0.00	3370.00	0	2,370	0.00%
2023/12/20	11	3337.73	1	3345.00	3365.00	10	2,400	0.42%
2023/12/19	1	3310.00	1	3315.00	3310.00	0	2,425	0.00%
2023/12/18	0.1	3438.62	0	0.00	3360.00	0.1	2,438	0.01%
2023/12/15	0	3455.00	5	3526.00	3440.00	-5	2,448	-0.20%
2023/12/14	0	3520.00	0	0.00	3495.00	0	2,442	0.00%
2023/12/12	0	3530.00	0	0.00	3520.00	0	2,423	0.00%
2023/12/11	1	3485.00	0	3475.00	3510.00	1	2,427	0.04%
2023/12/08	2	3367.50	1	3410.00	3335.00	1	2,445	0.04%
2023/12/07	3	3341.50	7	3272.25	3370.00	-4	2,434	-0.16%
2023/12/06	4	3333.75	1	3290.73	3290.00	3	2,420	0.12%
2023/12/05	2	3195.00	6.1	3213.30	3240.00	-4.1	2,381	-0.17%
2023/12/01	5	3070.00	0	0.00	3080.00	5	2,332	0.21%
2023/11/30	2	3110.05	2	3110.25	3110.00	0	2,308	0.00%
2023/11/29	9.1	3063.37	0	0.00	3050.00	9.1	2,175	0.42%
2023/11/28	1	3065.00	5.1	3121.35	3130.00	-4.1	2,161	-0.19%
2023/11/27	1.1	2953.07	1	3070.00	2950.00	0.1	2,148	0.00%
2023/11/24	0.1	3079.17	0	0.00	3050.00	0.1	2,155	0.00%
2023/11/22	0	3177.50	1	3175.00	3170.00	-1	2,163	-0.05%
2023/11/21	1	3135.25	1	3205.00	3135.00	0	2,165	0.00%
2023/11/17	0	0.00	0	3207.50	3230.00	0	2,231	0.00%
2023/11/16	0	3070.00	0	0.00	3090.00	0	2,262	0.00%
2023/11/15	3.5	3172.65	3	3195.03	3105.00	0.5	2,250	0.02%
2023/11/14	0	3290.00	5	3339.00	3285.00	-5	2,245	-0.22%
2023/11/13	5	3314.97	0	3260.00	3235.00	5	2,266	0.22%
2023/11/10	0	3153.33	2.3	3182.17	3200.00	-2.3	2,265	-0.10%
2023/11/09	1	3285.00	4.5	3311.11	3240.00	-3.5	2,261	-0.16%
2023/11/08	2	3035.00	0	0.00	3045.00	2	2,233	0.09%
2023/11/07	0	2975.00	0.3	2966.69	3000.00	-0.3	2,271	-0.01%
2023/11/06	2	2890.00	2	2944.83	2955.00	0	2,288	0.00%
2023/11/03	0	0.00	1	2855.00	2855.00	-1	2,290	-0.04%
2023/11/02	0	0.00	0	2790.00	2820.00	0	2,282	0.00%
2023/11/01	1	2645.00	2	2697.29	2680.00	-1	2,266	-0.04%
2023/10/31	1	2625.79	1.2	2730.83	2625.00	-0.2	2,275	-0.01%
2023/10/30	0	0.00	0.1	2725.18	2755.00	-0.1	2,292	-0.01%
2023/10/27	0	0.00	0	2585.00	2610.00	0	2,297	0.00%
2023/10/26	6.3	2490.85	11	2511.82	2465.00	-4.7	2,328	-0.20%
2023/10/25	1	2645.00	2.1	2654.46	2620.00	-1.1	2,324	-0.05%
2023/10/24	0	2545.00	0	2575.00	2570.00	0	2,313	0.00%
2023/10/23	0	2500.00	1	2529.80	2500.00	-1	2,324	-0.04%
2023/10/20	0	2545.00	0	2602.27	2575.00	0	2,352	0.00%
2023/10/19	0	0.00	0	2595.00	2600.00	0	2,365	0.00%
2023/10/18	8.4	2440.92	2	2522.50	2440.00	6.4	2,368	0.27%
2023/10/17	1.3	2634.78	1	2770.00	2630.00	0.3	2,343	0.01%
2023/10/16	0	0.00	0	2765.00	2745.00	0	2,388	0.00%
2023/10/13	1	2808.38	1	2710.00	2770.00	0	2,416	0.00%
2023/10/12	5	2910.00	0	2800.00	2800.00	5	2,416	0.21%
2023/10/11	0	2885.00	0	0.00	2770.00	0	2,412	0.00%
2023/10/06	1	2774.98	1	2695.00	2775.00	0	2,444	0.00%
2023/10/05	1	2730.00	1.5	2720.56	2710.00	-0.5	2,445	-0.02%
2023/10/04	0.5	2670.00	0	0.00	2690.00	0.5	2,475	0.02%
2023/10/03	0	2706.67	0	2730.00	2695.00	0	2,491	0.00%
2023/10/02	0	2785.83	0	0.00	2730.00	0	2,525	0.00%
2023/09/28	2	2692.50	2	2680.12	2690.00	0	2,544	0.00%
2023/09/27	0	0.00	0	2660.00	2635.00	0	2,613	0.00%
2023/09/26	10	2585.02	0	0.00	2600.00	10	2,618	0.38%
2023/09/25	0	0.00	3	2599.92	2625.00	-3	2,633	-0.11%
2023/09/22	20	2496.23	32.1	2390.28	2500.00	-12.1	2,628	-0.46%
2023/09/21	7.1	2350.11	0	0.00	2360.00	7.1	2,625	0.27%
2023/09/20	9.3	2506.48	9	2578.89	2450.00	0.3	2,629	0.01%
2023/09/19	0	2646.67	0	2610.00	2605.00	0	2,646	0.00%
2023/09/18	0.3	2655.00	0	2630.00	2615.00	0.3	2,661	0.01%
2023/09/15	0	2620.00	0	2632.00	2645.00	0	2,696	0.00%
2023/09/14	0	2615.00	0	0.00	2655.00	0	2,707	0.00%
2023/09/13	20	2645.51	22.1	2636.65	2620.00	-2	2,709	-0.08%
2023/09/12	0	2508.53	1.1	2527.93	2530.00	-1.1	2,703	-0.04%
2023/09/11	21	2406.66	27	2403.34	2400.00	-6	2,764	-0.22%
2023/09/08	0.1	2432.00	0	0.00	2410.00	0.1	2,784	0.00%
2023/09/07	0	2465.28	0	2450.00	2450.00	0	2,856	0.00%
2023/09/06	0	2506.25	0	2500.00	2500.00	0	2,905	0.00%
2023/09/05	0	0.00	0	2510.00	2475.00	0	2,976	0.00%
2023/09/04	0	2455.00	0.1	2507.33	2480.00	-0.1	3,060	0.00%
2023/09/01	1	2445.22	1	2470.00	2445.00	0	3,100	0.00%
2023/08/31	0	2486.81	0	0.00	2470.00	0	3,158	0.00%
2023/08/30	16	2541.88	1.2	2530.01	2555.00	14.8	3,172	0.47%
2023/08/29	0	2420.00	0.1	2457.78	2490.00	-0.1	3,198	0.00%
2023/08/28	1	2409.98	1.3	2390.08	2410.00	-0.3	3,216	-0.01%
2023/08/25	6.1	2415.20	0	2485.00	2430.00	6.1	3,232	0.19%
2023/08/24	0	2555.00	0.1	2520.42	2495.00	-0.1	3,285	0.00%
2023/08/23	1.1	2408.30	2.2	2373.26	2390.00	-1.1	3,351	-0.03%
2023/08/22	0	0.00	4	2345.26	2380.00	-4	3,396	-0.12%
2023/08/21	0	0.00	2	2165.00	2165.00	-2	3,491	-0.06%
2023/08/18	50	1965.90	50	1984.50	1970.00	0	3,537	0.00%
2023/08/17	15	1970.00	42	1956.43	1970.00	-27	3,575	-0.76%
2023/08/16	29	1902.41	13	1905.00	1905.00	16	3,578	0.45%
2023/08/15	16	1892.19	16	1918.75	1890.00	0	3,662	0.00%
2023/08/11	65	1790.31	2	1807.43	1820.00	63	3,707	1.70%
2023/08/10	2.3	1866.36	7	2050.71	1865.00	-4.7	3,748	-0.12%
2023/08/09	16	2099.07	16	2148.44	2070.00	0	3,748	0.00%
2023/08/08	9	2137.78	9.1	2166.36	2145.00	-0.1	3,774	0.00%
2023/08/07	0	0.00	41.1	1964.21	2040.00	-41.1	3,773	-1.09%
2023/08/04	7	1883.58	7	1917.14	1855.00	0	3,877	0.00%
2023/08/02	27	1925.78	19	1973.95	1895.00	8	3,883	0.21%
2023/07/31	0.3	2020.47	0.2	2000.00	1990.00	0.1	3,887	0.00%
2023/07/28	0.1	2145.00	0	0.00	2170.00	0.1	3,861	0.00%
2023/07/27	0	2120.00	0	0.00	2140.00	0	3,880	0.00%
2023/07/26	1	2156.11	1	2245.00	2155.00	0	3,932	0.00%
2023/07/25	0.1	2247.22	0	0.00	2210.00	0.1	3,966	0.00%
2023/07/24	0	2200.00	0	0.00	2210.00	0	4,015	0.00%
2023/07/21	0	2220.00	13	2116.92	2230.00	-13	4,046	-0.32%
2023/07/20	18	2129.17	18	2136.11	2150.00	0	4,086	0.00%
2023/07/14	1	1980.00	1	1935.00	1980.00	0	4,158	0.00%
2023/07/13	1	1980.00	2	1948.53	1950.00	-1	4,183	-0.02%
2023/07/12	1	1900.00	0	0.00	1880.00	1	4,143	0.02%
2023/07/11	2	1845.00	2	1892.50	1840.00	0	4,175	0.00%
2023/07/07	5	1854.00	5	1892.00	1860.00	0	4,198	0.00%
2023/07/06	0	1815.00	0	0.00	1880.00	0	4,261	0.00%
2023/07/05	6.1	1780.11	6	1830.00	1810.00	0.1	4,279	0.00%
2023/07/04	19	1894.21	0	0.00	1895.00	19	4,223	0.45%
2023/06/29	0	0.00	0	1795.00	1805.00	0	4,226	0.00%
2023/06/28	2	1730.12	2	1760.00	1730.00	0	4,277	0.00%
2023/06/27	1	1750.49	3	1820.00	1750.00	-2	4,293	-0.05%
2023/06/26	0	1770.00	17	1794.71	1835.00	-17	4,299	-0.40%
2023/06/21	2	1830.00	4	1797.50	1810.00	-2	4,342	-0.05%
2023/06/20	1	1845.00	1	1840.00	1845.00	0	4,367	0.00%
2023/06/19	22	1830.00	0	0.00	1835.00	22	4,403	0.50%
2023/06/16	0	0.00	1	1835.00	1840.00	-1	4,484	-0.02%
2023/06/15	1	1830.00	0	1795.00	1800.00	1	4,515	0.02%
2023/06/13	3	1748.38	6	1759.18	1775.00	-3	4,776	-0.06%
2023/06/12	0	0.00	0	1645.00	1650.00	0	4,817	0.00%
2023/06/09	0	0.00	6	1630.00	1585.00	-6	4,856	-0.12%
2023/06/08	1.1	1561.12	1	1590.02	1560.00	0.1	4,887	0.00%
2023/06/07	0	0.00	0	1650.00	1670.00	0	4,866	0.00%
2023/06/06	4	1618.75	4	1603.75	1620.00	0	4,900	0.00%
2023/06/02	12	1667.50	6	1710.83	1655.00	6	4,948	0.12%
2023/05/31	36	1674.44	1	1650.00	1655.00	35	5,027	0.70%
2023/05/30	48	1681.25	0	1650.00	1685.00	48	5,072	0.95%
2023/05/29	0	0.00	15	1610.00	1660.00	-15	5,140	-0.29%
2023/05/26	0	0.00	1	1535.00	1510.00	-1	5,143	-0.02%
2023/05/25	5	1565.00	5	1605.00	1560.00	0	5,181	0.00%
2023/05/24	44	1536.25	2	1535.00	1540.00	42	5,127	0.82%
2023/05/23	2	1605.00	1	1609.41	1580.00	1	5,123	0.02%
2023/05/22	2	1530.00	2.5	1541.64	1525.00	-0.5	5,086	-0.01%
2023/05/19	0	0.00	17	1551.18	1565.00	-17	5,110	-0.33%
2023/05/18	5.5	1441.88	5.3	1452.17	1440.00	0.2	5,090	0.00%
2023/05/17	0	0.00	0	1420.00	1445.00	0	5,102	0.00%
2023/05/16	1	1395.00	2.1	1382.93	1410.00	-1.1	5,157	-0.02%
2023/05/15	3	1348.33	3	1331.67	1350.00	0	5,138	0.00%
2023/05/12	2.1	1325.95	2	1290.00	1355.00	0.1	5,177	0.00%
2023/05/11	4	1310.00	4	1325.00	1305.00	0	5,183	0.00%
2023/05/10	2	1305.00	12.1	1308.88	1345.00	-10.1	5,249	-0.19%
2023/05/09	3	1275.00	7	1265.00	1275.00	-4	5,173	-0.08%
2023/05/08	7	1272.86	7.1	1298.65	1260.00	-0.1	5,186	0.00%
2023/05/05	3	1250.00	2	1235.00	1260.00	1	5,200	0.02%
2023/05/04	4	1230.00	11	1234.09	1225.00	-7	5,260	-0.13%
2023/05/03	2	1245.00	2	1240.00	1230.00	0	5,280	0.00%
2023/05/02	2	1242.50	13	1253.46	1260.00	-11	5,289	-0.21%
2023/04/28	40.1	1193.38	8	1216.88	1185.00	32.1	5,288	0.61%
2023/04/27	5	1143.00	36	1199.31	1215.00	-31	5,255	-0.59%
2023/04/26	1	1150.00	47	1171.17	1170.00	-46	5,203	-0.88%
2023/04/25	51	1133.53	3	1158.33	1135.00	48	5,175	0.93%
2023/04/24	0	0.00	23	1198.26	1210.00	-23	5,117	-0.45%
2023/04/21	0	0.00	30	1242.50	1195.00	-30	5,136	-0.58%
2023/04/20	0	0.00	45	1320.56	1315.00	-45	5,067	-0.89%
2023/04/19	16	1301.25	5	1294.00	1295.00	11	5,100	0.22%
2023/04/18	15.1	1306.85	2	1330.00	1280.00	13.1	5,111	0.26%
2023/04/14	0	0.00	7	1363.55	1360.00	-7	5,198	-0.14%
2023/04/13	1	1340.00	13	1321.15	1290.00	-12	5,237	-0.23%
2023/04/12	2	1337.50	7	1320.05	1340.00	-5	5,269	-0.10%
2023/04/11	3	1339.95	3	1338.33	1345.00	0	5,263	0.00%
2023/04/10	0	0.00	0.1	1297.84	1315.00	-0.1	5,250	0.00%
2023/04/07	0	1250.00	0.2	1250.00	1250.00	-0.2	5,237	0.00%
2023/04/06	0.2	1200.00	0	0.00	1210.00	0.2	5,250	0.00%
2023/03/31	0	0.00	0	1250.00	1240.00	0	5,259	0.00%
2023/03/30	1	1185.05	1.1	1182.91	1180.00	-0.1	5,275	0.00%
2023/03/29	162	1200.19	3.6	1201.77	1210.00	158.4	5,295	2.99%	大買/鉅額交易
2023/03/28	29	1237.76	3	1229.89	1215.00	26	5,317	0.49%
2023/03/27	0.7	1250.00	0	0.00	1260.00	0.7	5,307	0.01%
2023/03/24	20	1260.00	0.1	1260.00	1255.00	19.9	5,311	0.37%
2023/03/23	8	1300.00	3	1303.33	1305.00	5	5,301	0.09%
2023/03/22	3.1	1304.68	3	1295.00	1305.00	0.1	5,301	0.00%
2023/03/21	12	1255.00	12	1246.67	1290.00	0	5,287	0.00%
2023/03/20	8	1216.88	8	1206.25	1245.00	0	5,243	0.00%
2023/03/17	4	1230.00	4	1210.00	1205.00	0	5,268	0.00%
2023/03/16	0	0.00	2.1	1100.61	1125.00	-2.1	5,121	-0.04%
2023/03/15	7	1035.00	11	1040.91	1025.00	-4	5,011	-0.08%
2023/03/14	6	1000.00	12	1014.17	989.00	-6	4,940	-0.12%
2023/03/13	20	980.55	20	1001.55	998.00	0	4,894	0.00%
2023/03/10	1	985.00	1	990.00	998.00	0	4,852	0.00%
2023/03/08	0	0.00	48	980.38	1000.00	-48	4,905	-0.98%
2023/03/07	8	956.25	8	952.75	957.00	0	4,835	0.00%
2023/03/06	2	954.50	2	971.00	957.00	0	4,850	0.00%
2023/03/03	13	965.92	12	1000.42	968.00	1	4,851	0.02%
2023/03/02	11	1011.82	10	1020.00	1005.00	1	4,837	0.02%
2023/03/01	1	938.00	14.2	998.34	1035.00	-13.2	4,831	-0.27%
2023/02/24	28	946.32	29	963.31	944.00	-1	4,792	-0.02%
2023/02/23	16	962.38	28	944.07	958.00	-12	4,752	-0.25%
2023/02/22	9	901.22	18	904.89	900.00	-9	4,708	-0.19%
2023/02/17	12	928.33	13	945.23	929.00	-1	4,821	-0.02%
2023/02/16	1	977.00	1	940.00	961.00	0	4,823	0.00%
2023/02/15	17	917.24	17	918.59	920.00	0	4,888	0.00%
2023/02/14	22.1	921.34	13	936.54	912.00	9.1	4,929	0.18%
2023/02/13	9	983.56	9	994.03	959.00	0	4,931	0.00%
2023/02/10	6	970.11	8.4	966.39	978.00	-2.4	5,033	-0.05%
2023/02/09	2.4	1016.44	0	0.00	1005.00	2.4	5,114	0.05%
2023/02/08	16	984.50	17.1	967.87	998.00	-1.1	5,177	-0.02%
2023/02/07	20	949.95	20.1	934.61	949.00	-0.1	5,202	0.00%
2023/02/06	9.1	926.34	12	914.67	933.00	-2.9	5,249	-0.05%
2023/02/03	3	948.99	3	920.00	943.00	0	5,340	0.00%
2023/02/02	6	923.17	12	915.29	926.00	-6	5,386	-0.11%
2023/02/01	0	883.00	0	881.00	888.00	0	5,530	0.00%
2023/01/31	17	844.06	0	0.00	843.00	17	5,669	0.30%
2023/01/30	25	874.56	24	881.25	864.00	1	5,770	0.02%
2023/01/17	0	0.00	0	851.00	846.00	0	5,859	0.00%
2023/01/16	12	861.17	12	858.50	862.00	0	5,979	0.00%
2023/01/13	5	842.80	9	848.44	837.00	-4	6,083	-0.07%
2023/01/12	2	831.50	17	840.12	839.00	-15	6,223	-0.24%
2023/01/11	19	834.00	24	829.75	833.00	-5	6,322	-0.08%
2023/01/10	15	850.27	17	848.47	851.00	-2	6,424	-0.03%
2023/01/09	17	857.47	42	859.67	854.00	-25	6,533	-0.38%
2023/01/06	5	853.00	10	862.00	837.00	-5	6,606	-0.08%
2023/01/05	31	864.29	31	880.35	857.00	0	6,725	0.00%
2023/01/04	5	864.60	5	875.60	879.00	0	6,683	0.00%
2023/01/03	3	827.67	38	823.11	855.00	-35	6,597	-0.53%
2022/12/30	142	784.70	21	786.86	788.00	121	6,665	1.82%	大買/鉅額交易
2022/12/29	2	740.00	2	749.50	769.00	0	6,707	0.00%
2022/12/28	73	740.65	15	749.00	750.00	58	6,816	0.85%
2022/12/27	13	779.16	16	783.50	780.00	-3	6,789	-0.04%
2022/12/26	5	784.80	5	786.80	781.00	0	6,824	0.00%
2022/12/23	0	804.00	0	0.00	803.00	0	6,882	0.00%
2022/12/22	7	820.71	6	824.33	814.00	1	6,943	0.01%
2022/12/21	5	822.20	5	829.00	809.00	0	6,998	0.00%
2022/12/20	54.1	857.91	52	881.44	823.00	2.1	7,025	0.03%
2022/12/19	3	879.00	3	868.33	885.00	0	7,004	0.00%
2022/12/16	43	871.58	43	871.14	876.00	0	7,108	0.00%
2022/12/15	2	885.00	2	885.50	885.00	0	7,139	0.00%
2022/12/14	33	909.15	65	900.38	911.00	-32	7,108	-0.45%
2022/12/13	24	880.46	23	896.39	865.00	1	7,085	0.01%
2022/12/12	4	903.00	4	911.25	879.00	0	7,073	0.00%
2022/12/09	92	915.23	92	913.23	915.00	0	7,090	0.00%
2022/12/08	16	876.75	26	862.50	878.00	-10	7,048	-0.14%
2022/12/07	38	861.53	38	880.53	858.00	0	7,064	0.00%
2022/12/05	22	904.82	22	918.36	909.00	0	7,096	0.00%
2022/12/02	13	900.08	13	911.69	913.00	0	7,137	0.00%
2022/12/01	55	939.49	55	925.80	895.00	0	7,173	0.00%
2022/11/30	48	931.88	48	927.77	927.00	0	7,136	0.00%
2022/11/29	47	895.53	47	888.62	902.00	0	7,167	0.00%
2022/11/28	48	890.54	51	894.75	890.00	-3	7,272	-0.04%
2022/11/25	4	892.50	3.1	888.97	883.00	0.9	7,324	0.01%
2022/11/24	62	909.63	62	900.46	916.00	0	7,308	0.00%
2022/11/23	50.1	883.06	50	880.70	879.00	0.1	7,304	0.00%
2022/11/22	38	864.08	43	871.79	862.00	-5	7,350	-0.07%
2022/11/18	20	877.80	20	876.95	875.00	0	7,386	0.00%
2022/11/17	0	0.00	0.1	877.19	882.00	-0.1	7,354	0.00%
2022/11/16	17.1	857.63	17.5	848.93	860.00	-0.4	7,333	-0.01%
2022/11/15	11.5	841.39	11	830.82	843.00	0.5	7,287	0.01%
2022/11/14	6	827.33	6	832.67	830.00	0	7,262	0.00%
2022/11/11	61	840.79	63	852.38	823.00	-2	7,296	-0.03%
2022/11/10	19	803.37	20	808.40	800.00	-1	7,250	-0.01%
2022/11/09	7	782.00	7	787.86	790.00	0	7,288	0.00%
2022/11/08	19	783.16	22	800.82	778.00	-3	7,308	-0.04%
2022/11/07	4	757.25	104	780.98	797.00	-100	7,285	-1.37%	大賣/
2022/11/04	16	720.94	36	718.92	725.00	-20	7,232	-0.28%
2022/11/03	43	706.56	72	694.68	701.00	-29	7,157	-0.41%
2022/11/02	3	675.67	2	675.00	678.00	1	7,111	0.01%
2022/11/01	1	664.04	16	665.81	676.00	-15	7,082	-0.21%
2022/10/31	3	641.00	24	647.96	649.00	-21	7,045	-0.30%
2022/10/28	9	629.44	9	634.33	626.00	0	7,066	0.00%
2022/10/27	6	589.83	6.1	590.82	619.00	-0.1	6,921	0.00%
2022/10/26	16	574.31	16	567.81	583.00	0	6,816	0.00%
2022/10/25	15.1	587.75	15	587.60	580.00	0.1	6,773	0.00%
2022/10/24	7	625.14	27	612.19	597.00	-20	6,734	-0.30%
2022/10/21	39	662.18	7.7	633.47	620.00	31.3	6,695	0.47%
2022/10/20	85.7	655.14	31	667.26	673.00	54.7	6,644	0.82%
2022/10/19	17	687.71	42	693.26	692.00	-25	6,524	-0.38%
2022/10/18	51	667.04	36	669.89	671.00	15	6,474	0.23%
2022/10/17	48	664.04	55	676.24	691.00	-7	6,434	-0.11%
2022/10/14	155	699.90	50	718.04	670.00	105	6,389	1.64%	大買/鉅額交易
2022/10/13	9	723.42	19	720.37	681.00	-10	6,374	-0.16%
2022/10/12	2	757.39	5	748.00	746.00	-3	6,282	-0.05%
2022/10/11	0	828.00	0	0.00	828.00	0	6,364	0.00%
2022/10/07	57	880.12	47	899.11	919.00	10	6,508	0.15%
2022/10/06	23	881.70	89	892.55	908.00	-66	6,492	-1.02%
2022/10/05	55	861.48	10	916.30	838.00	45	6,489	0.69%
2022/10/04	18	886.28	6	886.17	901.00	12	6,459	0.19%
2022/10/03	20	851.20	86	861.65	857.00	-66	6,468	-1.02%
2022/09/30	10	805.80	10	831.20	867.00	0	6,491	0.00%
2022/09/29	4	843.25	8	847.87	823.00	-4	6,492	-0.06%
2022/09/28	21	841.23	33	838.82	810.00	-12	6,484	-0.18%
2022/09/27	3	866.67	50	872.36	865.00	-47	6,510	-0.72%
2022/09/26	61	883.80	5	885.00	866.00	56	6,498	0.86%
2022/09/23	43	910.02	17	923.76	914.00	26	6,519	0.40%
2022/09/22	0	0.00	83	916.86	950.00	-83	6,435	-1.29%
2022/09/21	12	900.83	10	912.00	900.00	2	6,399	0.03%
2022/09/20	38	907.34	17	914.18	909.00	21	6,415	0.33%
2022/09/19	37	903.65	29	918.48	900.00	8	6,440	0.12%
2022/09/16	18	908.17	61.1	938.95	908.00	-43.1	6,506	-0.66%
2022/09/15	29	992.79	16.6	996.69	944.00	12.4	6,519	0.19%
2022/09/14	0.8	965.00	104.4	925.31	953.00	-103.7	6,562	-1.58%	大賣/鉅額交易
2022/09/13	0	0.00	1	964.32	939.00	-1	6,594	-0.02%
2022/09/12	143.4	947.83	46	945.20	959.00	97.4	6,609	1.47%	大買/
2022/09/08	10	888.80	28	887.50	896.00	-18	6,588	-0.27%
2022/09/07	10	851.90	10	863.00	846.00	0	6,569	0.00%
2022/09/06	4	879.00	6	870.83	846.00	-2	6,531	-0.03%
2022/09/05	69	908.25	4	881.75	870.00	65	6,550	0.99%
2022/09/02	24	906.38	24	874.09	925.00	0	6,473	0.00%
2022/09/01	78	861.63	14	868.00	855.00	64	6,366	1.01%
2022/08/31	2	868.00	2	867.00	857.00	0	6,313	0.00%
2022/08/30	26	868.15	24	875.17	866.00	2	6,301	0.03%
2022/08/29	26	845.19	76	807.49	873.00	-50	6,231	-0.80%
2022/08/26	4	840.50	14	831.14	828.00	-10	6,148	-0.16%
2022/08/25	2	822.00	54	830.89	841.00	-52	6,117	-0.85%
2022/08/23	4	780.00	51.5	770.28	780.00	-47.5	6,024	-0.79%
2022/08/22	5	785.60	4	779.00	765.00	1	6,041	0.02%
2022/08/19	46.5	807.32	11	803.45	795.00	35.5	6,031	0.59%
2022/08/18	33	778.39	9	792.78	804.00	24	6,027	0.40%
2022/08/17	16	776.88	7	781.14	770.00	9	5,983	0.15%
2022/08/16	6	780.33	6.2	787.43	786.00	-0.2	5,928	0.00%
2022/08/15	6	743.17	6	743.50	770.00	0	5,844	0.00%
2022/08/12	3.1	684.57	19	713.48	721.00	-15.9	5,748	-0.28%
2022/08/11	0	0.00	5	640.00	667.00	-5	5,632	-0.09%
2022/08/10	6	619.67	1	622.00	618.00	5	5,578	0.09%
2022/08/09	4	627.75	4	619.75	636.00	0	5,605	0.00%
2022/08/08	2	633.50	1	633.00	628.00	1	5,557	0.02%
2022/08/04	23	649.30	38	653.79	638.00	-15	5,548	-0.27%
2022/08/03	4	675.50	6	671.50	678.00	-2	5,441	-0.04%
2022/08/02	6	659.17	11	650.36	669.00	-5	5,410	-0.09%
2022/08/01	5.1	681.66	1	679.00	658.00	4.1	5,356	0.08%
2022/07/29	4	703.25	5.1	707.80	706.00	-1.1	5,317	-0.02%
2022/07/28	26	684.38	19.2	681.05	676.00	6.8	5,253	0.13%
2022/07/27	13.2	661.26	10	659.90	681.00	3.2	5,192	0.06%
2022/07/26	3.3	663.92	3	660.33	665.00	0.3	5,183	0.01%
2022/07/25	8.1	659.93	4	670.50	677.00	4.1	5,188	0.08%
2022/07/22	14.1	677.11	11.4	684.77	678.00	2.7	5,177	0.05%
2022/07/21	4	676.50	2	672.00	691.00	2	5,119	0.04%
2022/07/20	6	680.00	8	676.50	661.00	-2	5,057	-0.04%
2022/07/19	4	640.25	2	641.00	636.00	2	4,978	0.04%
2022/07/18	9	631.56	9	642.25	655.00	0	4,954	0.00%
2022/07/15	3	566.00	5.1	582.88	600.00	-2.1	4,841	-0.04%
2022/07/14	1	550.03	4	567.00	585.00	-3	4,718	-0.06%
2022/07/13	4	581.75	2	579.50	562.00	2	4,602	0.04%
2022/07/12	14	575.58	14	575.79	568.00	0	4,518	0.00%
2022/07/11	2	609.54	2	618.50	609.00	0	4,440	0.00%
2022/07/08	3	643.26	2	651.00	637.00	1	4,397	0.02%
2022/07/07	1	601.00	1	610.00	654.00	0	4,346	0.00%
2022/07/06	1	608.00	2	615.50	608.00	-1	4,288	-0.02%
2022/07/05	6	642.60	10	625.50	633.00	-4	4,218	-0.09%
2022/07/04	0	0.00	6	649.67	663.00	-6	4,105	-0.15%
2022/07/01	5	708.00	13	643.08	639.00	-8	4,057	-0.20%
2022/06/30	0	700.00	0.4	699.02	694.00	-0.4	3,952	-0.01%
2022/06/29	11.4	724.78	1	716.00	731.00	10.4	3,905	0.27%
2022/06/28	5	730.20	13	724.31	721.00	-8	3,877	-0.21%
2022/06/27	16	747.00	1	766.00	754.00	15	3,852	0.39%
2022/06/24	3	688.00	3	697.67	713.00	0	3,822	0.00%
2022/06/23	4	677.00	4	680.75	691.00	0	3,741	0.00%
2022/06/22	5	690.60	11	673.82	667.00	-6	3,694	-0.16%
2022/06/21	4	710.50	4	710.75	709.00	0	3,611	0.00%
2022/06/17	3	747.55	2	756.00	736.00	1	3,558	0.03%
2022/06/16	0	0.00	2	783.00	764.00	-2	3,514	-0.06%
2022/06/15	1	815.00	1	818.00	789.00	0	3,508	0.00%
2022/06/14	10.1	795.10	4	792.75	803.00	6.1	3,529	0.17%
2022/06/13	2	817.51	1	824.00	819.00	1	3,571	0.03%
2022/06/10	0	0.00	8	833.00	847.00	-8	3,561	-0.22%
2022/06/09	11	837.59	2	835.00	835.00	9	3,533	0.26%
2022/06/08	1	881.00	1	892.00	864.00	0	3,515	0.00%
2022/06/07	1	875.00	0	0.00	878.00	1	3,508	0.03%
2022/06/06	1	865.00	0	0.00	868.00	1	3,535	0.03%
2022/06/02	2	897.50	0	886.00	878.00	2	3,536	0.06%
2022/06/01	20	933.85	4	938.75	924.00	16	3,503	0.46%
2022/05/31	0	929.00	0	0.00	935.00	0	3,482	0.00%
2022/05/30	19	923.21	21.1	912.13	927.00	-2.1	3,485	-0.06%
2022/05/27	2	855.50	7	848.86	853.00	-5	3,434	-0.15%
2022/05/26	10.2	877.82	9	865.89	828.00	1.2	3,413	0.03%
2022/05/25	30	918.94	10	897.00	893.00	20	3,349	0.60%
2022/05/24	70	910.89	8	937.88	902.00	62	3,300	1.88%
2022/05/23	15	956.00	7	980.14	943.00	8	3,259	0.25%
2022/05/20	0	0.00	0.1	965.00	950.00	-0.1	3,224	0.00%
2022/05/19	1	923.00	15	938.00	962.00	-14	3,196	-0.44%
2022/05/17	3	949.67	37	945.51	949.00	-34	3,136	-1.08%
2022/05/16	22	899.09	4	928.00	898.00	18	3,106	0.58%
2022/05/13	21	918.00	0	0.00	911.00	21	3,084	0.68%
2022/05/12	40	941.15	83.1	942.79	938.00	-43.1	3,035	-1.42%
2022/05/06	52	875.53	6	896.17	870.00	46	2,966	1.55%
2022/05/05	10	945.00	10	963.00	945.00	0	2,930	0.00%
2022/05/04	26	933.31	4	944.75	922.00	22	2,892	0.76%
2022/05/03	23	910.00	36	930.33	948.00	-13	2,851	-0.46%
2022/04/29	12	885.42	34	881.35	886.00	-22	2,788	-0.79%
2022/04/28	7	849.43	9	851.00	862.00	-2	2,746	-0.07%
2022/04/27	39	769.13	54	809.33	849.00	-15	2,701	-0.56%
2022/04/26	45	807.44	23	832.83	801.00	22	2,658	0.83%
2022/04/25	14	811.75	30	823.07	821.00	-16	2,645	-0.60%
2022/04/22	37.1	867.83	7	871.71	859.00	30.1	2,602	1.16%
2022/04/21	0	0.00	0.3	947.15	939.00	-0.3	2,549	-0.01%
2022/04/20	2.3	961.96	2	977.00	960.00	0.3	2,535	0.01%
2022/04/18	0	0.00	23	937.74	941.00	-23	2,531	-0.91%
2022/04/15	1	946.51	71	943.77	925.00	-70	2,511	-2.79%
2022/04/14	35	998.94	21	992.19	981.00	14	2,482	0.56%
2022/04/13	15	967.33	27	978.81	984.00	-12	2,466	-0.49%
2022/04/12	26	936.80	15	940.47	920.00	11	2,438	0.45%
2022/04/11	10.1	954.17	24.2	1000.15	954.00	-14.1	2,399	-0.59%
2022/04/08	11.4	1002.72	13.2	1047.16	1000.00	-1.8	2,378	-0.08%
2022/04/07	0.1	1065.00	0	0.00	1060.00	0.1	2,361	0.00%
2022/04/06	0	0.00	1.2	1110.00	1100.00	-1.2	2,343	-0.05%
2022/04/01	0.5	1095.88	0	0.00	1110.00	0.5	2,342	0.02%
2022/03/31	1.3	1104.10	1	1095.00	1100.00	0.3	2,338	0.01%
2022/03/30	0.6	1085.00	0	0.00	1090.00	0.6	2,336	0.02%
2022/03/29	0	0.00	0.1	1097.06	1095.00	-0.1	2,321	-0.01%
2022/03/28	0.3	1071.26	0	0.00	1085.00	0.3	2,294	0.01%
2022/03/25	1	1069.31	1	1085.00	1065.00	0	2,275	0.00%
2022/03/24	0	998.00	0	0.00	1035.00	0	2,237	0.00%
2022/03/23	0	0.00	0	1002.06	1005.00	0	2,234	0.00%
2022/03/22	14	986.86	2	976.00	970.00	12	2,230	0.54%
2022/03/21	8	948.00	11	924.64	948.00	-3	2,200	-0.14%
2022/03/18	0.1	918.00	0	0.00	920.00	0.1	2,195	0.01%
2022/03/17	16	992.94	26	980.00	986.00	-10	2,142	-0.47%
2022/03/16	15	922.85	10	937.50	908.00	5	2,064	0.24%
2022/03/15	6.1	977.03	5	977.00	972.00	1.1	1,938	0.05%
2022/03/14	0	0.00	5	1075.00	1080.00	-5	1,917	-0.26%
2022/03/10	0	0.00	1	1040.00	1080.00	-1	1,891	-0.05%
2022/03/09	17	1006.83	2	1035.50	983.00	15	1,869	0.80%
2022/03/08	2	1059.95	3.3	1062.51	1030.00	-1.2	1,839	-0.07%
2022/03/07	2	1137.23	0.4	1100.00	1100.00	1.6	1,816	0.09%
2022/03/04	0.7	1210.00	0	0.00	1220.00	0.7	1,837	0.04%
2022/03/03	1	1200.00	2	1207.50	1190.00	-1	1,852	-0.05%
2022/03/02	0	0.00	1	1165.00	1175.00	-1	1,904	-0.05%
2022/03/01	1	1135.00	1	1140.00	1140.00	0	1,875	0.00%
2022/02/24	1	1049.90	0	0.00	1055.00	1	1,869	0.05%
2022/02/22	1.1	1070.24	0	0.00	1070.00	1.1	1,864	0.06%
2022/02/16	2	1157.50	6	1146.67	1165.00	-4	1,847	-0.22%
2022/02/15	1.1	1086.82	1	1100.00	1060.00	0.1	1,830	0.01%
2022/02/14	3.1	1089.89	2	1077.50	1085.00	1.1	1,818	0.06%
2022/02/11	1	1100.00	1.1	1117.07	1160.00	-0.1	1,809	0.00%
2022/02/10	1	1125.00	2	1100.00	1100.00	-1	1,794	-0.06%
2022/02/09	1	1065.00	2.6	1064.04	1075.00	-1.6	1,728	-0.09%
2022/02/08	1	982.00	6	973.83	980.00	-5	1,711	-0.29%
2022/02/07	2	921.50	0	0.00	950.00	2	1,708	0.12%
2022/01/26	0	0.00	2	935.00	935.00	-2	1,712	-0.12%
2022/01/25	1	928.00	1	925.00	899.00	0	1,738	0.00%
2022/01/24	3	910.00	10	903.40	911.00	-7	1,750	-0.40%
2022/01/21	1	950.00	1	957.00	921.00	0	1,751	0.00%
2022/01/20	1	935.00	1	939.00	976.00	0	1,753	0.00%
2022/01/19	1	942.00	1	949.00	928.00	0	1,766	0.00%
2022/01/18	15	974.60	8	985.38	968.00	7	1,772	0.39%
2022/01/17	0	0.00	1	933.00	943.00	-1	1,784	-0.06%
2022/01/14	2	905.47	2	911.50	916.00	0	1,823	0.00%
2022/01/13	1	920.00	1	927.00	930.00	0	1,922	0.00%
2022/01/12	1	926.00	3	939.00	925.00	-2	1,948	-0.10%
2022/01/11	7.3	937.02	5	904.80	898.00	2.3	1,992	0.12%
2022/01/10	0	0.00	1	963.00	965.00	-1	2,017	-0.05%
2022/01/07	3	949.97	3	949.33	931.00	0	2,080	0.00%
2022/01/06	3	955.66	2	968.00	944.00	1	2,155	0.05%
2022/01/05	5	969.00	4	976.75	982.00	1	2,188	0.05%
2022/01/04	5.2	978.69	2	979.50	979.00	3.2	2,201	0.15%
2022/01/03	0	998.00	0	0.00	999.00	0	2,268	0.00%
2021/12/30	13	1015.00	0	0.00	1020.00	13	2,371	0.55%
2021/12/28	0.2	1007.35	0	0.00	994.00	0.2	2,597	0.01%
2021/12/27	10	1015.00	0	0.00	1025.00	10	2,663	0.38%
2021/12/23	0	0.00	0.1	1028.00	1020.00	-0.1	2,774	0.00%
2021/12/21	2	958.00	2	965.00	981.00	0	2,812	0.00%
2021/12/17	2	957.50	3	968.32	961.00	-1	2,854	-0.04%
2021/12/16	3.1	958.88	2	958.50	955.00	1.1	2,901	0.04%
2021/12/15	1	959.00	5	961.40	984.00	-4	2,903	-0.14%
2021/12/14	4.3	980.10	0	0.00	929.00	4.3	2,903	0.15%
2021/12/13	3	984.33	3	990.33	1015.00	0	2,926	0.00%
2021/12/10	0	989.00	0	0.00	979.00	0	2,944	0.00%
2021/12/09	2.1	989.00	2	997.00	993.00	0.1	2,978	0.00%
2021/12/08	1.1	1033.57	1	1020.00	991.00	0.1	3,043	0.00%
2021/12/06	0	1007.50	0	0.00	1005.00	0	3,137	0.00%
2021/12/01	2.1	992.98	2	1002.50	990.00	0.1	3,274	0.00%
2021/11/30	1.4	995.00	1	1005.00	1020.00	0.4	3,294	0.01%
2021/11/26	14.3	966.92	4	961.25	941.00	10.3	3,349	0.31%
2021/11/25	0.2	986.00	10	986.00	986.00	-9.8	3,324	-0.29%
2021/11/24	0.1	1095.00	0	0.00	1095.00	0.1	3,355	0.00%
2021/11/23	1.1	1115.46	1	1125.00	1115.00	0.1	3,362	0.00%
2021/11/19	1	1189.56	1	1205.00	1160.00	0	3,436	0.00%
2021/11/18	0	1190.00	0	0.00	1175.00	0	3,506	0.00%
2021/11/17	2	1190.02	2	1200.00	1190.00	0	3,555	0.00%
2021/11/16	0	1222.50	0	0.00	1220.00	0	3,566	0.00%
2021/11/15	2.1	1264.81	0	0.00	1235.00	2.1	3,584	0.06%
2021/11/12	0	0.00	0.1	1295.00	1265.00	-0.1	3,634	0.00%
2021/11/11	1	1234.51	1	1220.00	1220.00	0	3,633	0.00%
2021/11/08	0	1197.50	0	0.00	1200.00	0	3,687	0.00%
2021/11/05	2	1220.00	2.1	1199.29	1235.00	-0.1	3,721	0.00%
2021/11/04	2.1	1186.83	1	1205.00	1160.00	1.1	3,708	0.03%
2021/11/03	2.1	1146.49	2	1160.00	1205.00	0.1	3,709	0.00%
2021/11/02	2	1152.50	2	1175.00	1170.00	0	3,728	0.00%
2021/11/01	0	0.00	1.2	1121.67	1130.00	-1.2	3,695	-0.03%
2021/10/29	1.1	1023.52	2	1027.50	1030.00	-1	3,677	-0.03%
2021/10/28	4.2	1004.87	3.1	1016.02	989.00	1.1	3,670	0.03%
2021/10/27	0.1	998.00	3	1041.67	1050.00	-2.9	3,667	-0.08%
2021/10/25	3	997.00	1.7	1014.99	978.00	1.3	3,652	0.04%
2021/10/21	24.7	989.08	24	927.29	983.00	0.7	3,652	0.02%
2021/10/20	21	915.05	21	924.33	915.00	0	3,558	0.00%
2021/10/19	11	921.00	11	935.00	920.00	0	3,557	0.00%
2021/10/18	10	901.00	10	894.00	932.00	0	3,555	0.00%
2021/10/15	3	910.67	3	916.33	888.00	0	3,563	0.00%
2021/10/14	3	876.00	3	870.00	890.00	0	3,512	0.00%
2021/10/13	5	903.40	38	893.32	888.00	-33	3,460	-0.95%
2021/10/12	8	918.48	4	892.50	888.00	4	3,475	0.12%
2021/10/08	4	912.75	8	949.00	938.00	-4	3,541	-0.11%
2021/10/07	3	928.67	3.3	928.27	929.00	-0.3	3,495	-0.01%
2021/10/06	21.4	877.93	22.5	902.00	877.00	-1.1	3,432	-0.03%
2021/10/05	2	822.00	2	820.50	867.00	0	3,351	0.00%
2021/10/04	15.3	831.74	1	820.00	801.00	14.3	3,263	0.44%
2021/10/01	3.4	894.43	3	900.67	890.00	0.4	3,213	0.01%
2021/09/30	3	886.00	3.4	890.40	928.00	-0.4	3,169	-0.01%
2021/09/29	4.3	850.74	0.1	877.00	844.00	4.2	3,122	0.13%
2021/09/28	1	898.00	1	898.00	899.00	0	3,123	0.00%
2021/09/27	2	892.00	2	894.50	902.00	0	3,126	0.00%
2021/09/24	2.1	887.98	3	892.67	895.00	-1	3,142	-0.03%
2021/09/23	0	0.00	0.4	890.00	898.00	-0.4	3,127	-0.01%
2021/09/22	0	0.00	16	851.63	857.00	-16	3,101	-0.52%
2021/09/17	2	839.50	1	837.00	847.00	1	3,110	0.03%
2021/09/16	1	830.00	2	839.00	840.00	-1	3,134	-0.03%
2021/09/15	1	790.00	1	795.00	827.00	0	3,161	0.00%
2021/09/14	5.3	802.66	0	0.00	800.00	5.3	3,257	0.16%
2021/09/13	5.2	803.43	8	806.50	802.00	-2.8	3,276	-0.09%
2021/09/10	1	818.00	3.3	787.94	819.00	-2.3	3,294	-0.07%
2021/09/09	1.3	772.85	1	754.00	745.00	0.3	3,339	0.01%
2021/09/08	1	788.00	1	802.00	781.00	0	3,350	0.00%
2021/09/07	0	0.00	0.1	799.00	764.00	-0.1	3,389	0.00%
2021/09/06	1	758.00	2	755.00	752.00	-1	3,414	-0.03%
2021/09/03	37.1	735.77	0	0.00	720.00	37.1	3,420	1.08%
2021/09/02	2.2	753.00	2	742.00	730.00	0.2	3,423	0.00%
2021/09/01	1	710.00	1	715.00	737.00	0	3,437	0.00%
2021/08/31	15	699.00	4.3	691.43	699.00	10.7	3,378	0.32%
2021/08/30	1	680.00	1.3	681.81	673.00	-0.3	3,370	-0.01%
2021/08/26	13.5	657.38	3	658.00	652.00	10.5	3,459	0.30%
2021/08/25	1	677.00	16	688.06	689.00	-15	3,496	-0.43%
2021/08/24	4	660.00	3	661.33	654.00	1	3,629	0.03%
2021/08/23	0	0.00	6.4	638.57	644.00	-6.4	3,643	-0.18%
2021/08/20	24	562.29	0	0.00	586.00	24	3,671	0.65%
2021/08/19	0	566.00	64	566.31	553.00	-64	3,709	-1.72%
2021/08/18	48	552.90	1	566.00	576.00	47	3,761	1.25%
2021/08/17	0	0.00	45	579.27	573.00	-45	3,830	-1.17%
2021/08/16	123.1	571.28	3	572.33	569.00	120.1	3,927	3.06%	大買/鉅額交易
2021/08/13	0	0.00	30	596.00	594.00	-30	3,963	-0.76%
2021/08/11	1	571.00	94	581.63	575.00	-93	4,010	-2.32%
2021/08/09	0	0.00	1	577.00	575.00	-1	4,109	-0.02%
2021/08/06	0.4	582.15	0.1	583.50	571.00	0.3	4,145	0.01%
2021/08/05	1	608.00	0	0.00	608.00	1	4,243	0.02%
2021/08/04	0	0.00	1	632.00	620.00	-1	4,357	-0.02%
2021/08/03	2	623.00	0	0.00	622.00	2	4,419	0.05%
2021/08/02	23	619.30	0.1	635.00	620.00	22.9	4,412	0.52%
2021/07/30	13	648.79	0	669.00	633.00	13	4,401	0.30%
2021/07/29	29	653.83	0	665.00	665.00	29	4,385	0.66%
2021/07/28	30.1	636.39	5	643.00	645.00	25.1	4,361	0.57%
2021/07/27	2.1	712.02	2	687.00	680.00	0.1	4,317	0.00%
2021/07/26	0.1	690.00	0	0.00	683.00	0.1	4,281	0.00%
2021/07/23	1.1	692.86	1	669.00	677.00	0.1	4,269	0.00%
2021/07/22	0	700.00	0.1	692.63	698.00	-0.1	4,257	0.00%
2021/07/21	0	0.00	90	671.61	672.00	-90	4,206	-2.14%
2021/07/20	52	662.27	3	652.33	647.00	49	4,144	1.18%
2021/07/19	0	683.00	50	684.32	676.00	-50	4,143	-1.21%
2021/07/16	2	677.00	2	685.00	688.00	0	4,116	0.00%
2021/07/15	1	684.00	3.1	676.52	688.00	-2.1	4,051	-0.05%
2021/07/14	0	0.00	1	625.00	626.00	-1	3,993	-0.03%
2021/07/13	0.1	621.00	0	0.00	621.00	0.1	4,038	0.00%
2021/07/12	0	0.00	0.3	649.00	644.00	-0.3	4,124	-0.01%
2021/07/07	0.1	621.00	1	635.00	612.00	-0.9	4,296	-0.02%
2021/07/06	1	625.00	0	630.00	629.00	1	4,265	0.02%
2021/07/05	1	645.00	0	0.00	642.00	1	4,244	0.02%
2021/07/02	1	632.00	0	0.00	629.00	1	4,226	0.02%
2021/07/01	0	0.00	1	633.00	613.00	-1	4,207	-0.02%
2021/06/30	1	614.00	0.1	620.00	611.00	0.9	4,179	0.02%
2021/06/29	1.1	620.01	1	624.00	617.00	0.1	4,188	0.00%
2021/06/28	7.1	628.92	4.2	626.86	623.00	2.9	4,188	0.07%
2021/06/25	12	645.25	3	650.67	639.00	9	4,166	0.22%
2021/06/24	6	640.33	2	632.50	638.00	4	4,145	0.10%
2021/06/23	3	632.33	3.3	621.35	635.00	-0.3	4,118	-0.01%
2021/06/22	0.1	586.30	0.3	595.00	586.00	-0.2	4,021	-0.01%
2021/06/21	0	0.00	2	591.50	581.00	-2	3,998	-0.05%
2021/06/18	1	580.00	2	583.00	588.00	-1	3,942	-0.03%
2021/06/17	6	561.83	7	554.71	562.00	-1	3,851	-0.03%
2021/06/16	6	562.50	5	558.20	550.00	1	3,827	0.03%
2021/06/15	1	535.00	7	533.57	578.00	-6	3,777	-0.16%
2021/06/11	9.1	525.44	1	543.00	526.00	8.1	3,790	0.21%
2021/06/09	3.1	545.89	1.1	530.18	526.00	2	3,747	0.05%
2021/06/08	7	567.00	6	574.83	566.00	1	3,736	0.03%
2021/06/07	0.1	569.50	0	0.00	568.00	0.1	3,789	0.00%
2021/06/03	6	561.50	6	565.83	567.00	0	3,762	0.00%
2021/06/02	4.1	566.36	5	565.40	558.00	-1	3,728	-0.03%
2021/06/01	9.1	582.98	6	588.17	570.00	3.1	3,673	0.08%
2021/05/31	6.1	551.57	6	562.33	583.00	0.1	3,514	0.00%
2021/05/28	1	528.00	5.1	516.99	530.00	-4.1	3,455	-0.12%
2021/05/27	3	491.33	4	487.00	499.00	-1	3,407	-0.03%
2021/05/26	3.1	512.34	5	493.60	490.00	-1.9	3,376	-0.06%
2021/05/25	12	504.88	29	507.90	509.00	-17	3,318	-0.51%
2021/05/24	4	477.63	4	478.00	480.00	0	3,214	0.00%
2021/05/20	4	420.00	0	0.00	413.50	4	3,087	0.13%
2021/05/19	1	465.00	0	0.00	440.00	1	3,114	0.03%
2021/05/18	5	435.80	8	438.00	454.50	-3	3,177	-0.09%
2021/05/17	8	412.50	0.2	452.50	416.00	7.8	3,140	0.25%
2021/05/14	1.3	474.48	1	460.50	448.50	0.3	3,092	0.01%
2021/05/13	12.1	480.07	13	468.65	453.50	-0.9	3,071	-0.03%
2021/05/12	3	461.17	7	468.43	482.50	-4	2,968	-0.13%
2021/05/11	1	455.00	2	439.25	439.00	-1	2,908	-0.03%
2021/05/07	0	0.00	1	399.50	399.50	-1	2,952	-0.03%
2021/05/06	1	363.50	0	0.00	363.50	1	2,996	0.03%
2021/05/05	5	403.00	0	0.00	403.50	5	3,013	0.17%
2021/04/29	10	487.00	0	490.00	497.00	10	3,077	0.32%
2021/04/28	0	0.00	20	503.20	506.00	-20	3,088	-0.65%
2021/04/27	2	439.00	2	460.00	460.00	0	3,082	0.00%
2021/04/23	0	417.00	0	0.00	410.00	0	3,092	0.00%
2021/04/22	4	482.50	1	442.00	442.00	3	3,104	0.10%
2021/04/21	5	481.61	0	0.00	490.00	5	3,103	0.16%
2021/04/20	1	497.07	6	509.67	501.00	-5	3,111	-0.16%
2021/04/19	14.1	507.22	5	492.40	487.00	9.1	3,079	0.29%
2021/04/16	2.3	536.78	9	537.33	520.00	-6.8	3,068	-0.22%
2021/04/15	4	534.25	2	545.00	534.00	2	3,045	0.07%
2021/04/14	1.1	593.00	0	0.00	593.00	1.1	2,913	0.04%
2021/04/13	1	658.00	0	0.00	658.00	1	3,054	0.03%
2021/04/09	1	812.00	0	0.00	812.00	1	3,406	0.03%
2021/04/08	0	0.00	1	915.00	902.00	-1	3,445	-0.03%
2021/04/07	4	921.75	4	927.75	920.00	0	3,455	0.00%
2021/04/06	2	923.50	2	933.50	910.00	0	3,460	0.00%
2021/03/31	1	914.00	2	917.00	900.00	-1	3,464	-0.03%
2021/03/30	2	912.00	2	917.50	895.00	0	3,456	0.00%
2021/03/29	8	916.63	3	917.00	903.00	5	3,477	0.14%
2021/03/26	5	927.80	7	932.71	933.00	-2	3,506	-0.06%
2021/03/25	1	885.00	3	895.67	895.00	-2	3,541	-0.06%
2021/03/24	7	874.57	7	890.71	875.00	0	3,588	0.00%
2021/03/23	6	881.33	4	888.50	879.00	2	3,623	0.06%
2021/03/22	1	900.00	1	905.00	891.00	0	3,703	0.00%
2021/03/19	2	930.00	2	933.50	932.00	0	3,715	0.00%
2021/03/17	0	0.00	1	956.00	948.00	-1	3,736	-0.03%
2021/03/16	1	914.00	1	917.00	914.00	0	3,670	0.00%
2021/03/15	2	930.50	1	938.00	936.00	1	3,691	0.03%
2021/03/12	3	930.67	6	931.46	921.00	-3	3,717	-0.08%
2021/03/11	9	874.00	9	870.00	913.00	0	3,704	0.00%
2021/03/10	1	851.00	1	863.00	830.00	0	3,704	0.00%
2021/03/09	7	836.86	6	842.00	845.00	1	3,741	0.03%
2021/03/08	3	870.67	3	876.00	830.00	0	3,762	0.00%
2021/03/05	3	816.67	2	827.00	830.00	1	3,769	0.03%
2021/03/04	4	836.73	4	838.25	833.00	0	3,846	0.00%
2021/03/03	6	853.18	2	857.00	848.00	4	3,865	0.10%
2021/03/02	2	916.00	2	920.00	877.00	0	3,894	0.00%
2021/02/26	2	891.00	1.1	890.13	885.00	0.9	3,930	0.02%
2021/02/25	3	899.67	3	907.00	911.00	0	3,986	0.00%
2021/02/24	0	895.00	0	0.00	881.00	0	4,129	0.00%
2021/02/23	4	897.00	4	906.00	925.00	0	4,212	0.00%
2021/02/22	4	935.50	4	933.25	920.00	0	4,241	0.00%
2021/02/19	8	942.12	5	931.20	915.00	3	4,253	0.07%
2021/02/18	4	952.50	5	951.40	974.00	-1	4,309	-0.02%
2021/02/17	6	880.17	6	882.50	886.00	0	4,245	0.00%
2021/02/05	3	801.67	2	800.00	806.00	1	4,245	0.02%
2021/02/04	1	799.00	3	794.67	785.00	-2	4,287	-0.05%
2021/02/03	2	820.00	2	841.00	818.00	0	4,383	0.00%
2021/02/02	2	845.50	0	0.00	826.00	2	4,551	0.04%
2021/02/01	3	810.33	3	817.67	836.00	0	4,740	0.00%
2021/01/29	0	0.00	2	852.00	825.00	-2	4,906	-0.04%
2021/01/28	4	869.25	4	860.25	863.00	0	5,020	0.00%
2021/01/27	3	839.00	2	846.50	840.00	1	5,064	0.02%
2021/01/26	5	871.60	4	866.75	826.00	1	5,144	0.02%
2021/01/25	0	0.00	2	896.00	895.00	-2	5,209	-0.04%
2021/01/22	0	0.00	1	917.00	915.00	-1	5,257	-0.02%
2021/01/21	1	835.00	0	0.00	895.00	1	5,351	0.02%
2021/01/20	2	811.50	1	820.00	821.00	1	5,426	0.02%
2021/01/19	1	816.00	0	0.00	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	5	767.20	6	783.33	795.00	-1	5,700	-0.02%
2021/01/14	2	772.50	5	777.40	752.00	-3	5,746	-0.05%
2021/01/13	3	777.67	1	792.00	775.00	2	5,860	0.03%
2021/01/12	2	782.50	0	0.00	773.00	2	5,941	0.03%
2021/01/11	9	821.11	10	825.80	828.00	-1	6,022	-0.02%
2021/01/08	3	820.00	3	825.00	800.00	0	6,056	0.00%
2021/01/07	7	762.00	8	769.25	798.00	-1	6,050	-0.02%
2021/01/06	11	740.45	10	740.40	730.00	1	6,015	0.02%
2021/01/05	20	711.80	22	708.55	726.00	-2	5,979	-0.03%
2021/01/04	12	665.42	16	655.06	683.00	-4	5,897	-0.07%
2020/12/31	3	618.33	2	625.50	621.00	1	5,860	0.02%
2020/12/30	1	617.00	1	620.00	617.00	0	5,945	0.00%
2020/12/28	3	610.33	1	621.00	607.00	2	6,134	0.03%
2020/12/25	3	612.00	1	617.00	609.00	2	6,272	0.03%
2020/12/24	2	614.50	1	617.00	617.00	1	6,427	0.02%
2020/12/23	17	604.65	4	605.00	606.00	13	6,638	0.20%
2020/12/22	4	627.25	4	623.75	606.00	0	6,803	0.00%
2020/12/21	1	640.00	1	641.00	642.00	0	6,861	0.00%
2020/12/18	1	634.00	16	623.19	630.00	-15	6,978	-0.21%
2020/12/17	1	613.00	2	619.50	613.00	-1	6,997	-0.01%
2020/12/16	12	625.08	20	619.15	616.00	-8	7,021	-0.11%
2020/12/15	7	597.71	5	589.60	588.00	2	7,020	0.03%
2020/12/14	2	609.00	1	615.00	606.00	1	7,294	0.01%
2020/12/11	1	630.00	1	612.00	598.00	0	7,456	0.00%
2020/12/10	1	626.00	1	610.00	627.00	0	7,600	0.00%
2020/12/09	2	627.00	2	630.00	620.00	0	7,731	0.00%
2020/12/08	2	606.50	3	615.67	617.00	-1	7,853	-0.01%
2020/12/07	4	600.50	4	603.75	610.00	0	8,039	0.00%
2020/12/04	3	627.33	2	626.63	604.00	1	8,276	0.01%
2020/12/03	3	634.00	3	636.67	634.00	0	8,432	0.00%
2020/12/02	1	637.98	1	627.00	627.00	0	8,482	0.00%
2020/12/01	3	655.28	2	648.50	645.00	1	8,523	0.01%
2020/11/30	1	644.00	1	649.00	668.00	0	8,567	0.00%
2020/11/27	1	630.00	1	634.00	635.00	0	8,538	0.00%
2020/11/26	4	637.50	5	637.40	635.00	-1	8,591	-0.01%
2020/11/25	3	657.00	4	641.75	630.00	-1	8,586	-0.01%
2020/11/24	4	664.00	0	0.00	652.00	4	8,583	0.05%
2020/11/23	10	660.40	12	662.67	662.00	-2	8,548	-0.02%
2020/11/20	2	629.50	3	621.67	631.00	-1	8,421	-0.01%
2020/11/18	3	615.67	4	617.00	613.00	-1	8,356	-0.01%
2020/11/17	11	618.09	11	612.73	603.00	0	8,337	0.00%
2020/11/16	5	598.20	6	590.33	588.00	-1	8,274	-0.01%
2020/11/13	3	583.67	2	575.00	573.00	1	8,258	0.01%
2020/11/12	4	603.00	4	593.75	572.00	0	8,262	0.00%
2020/11/11	7	586.71	6	589.17	588.00	1	8,224	0.01%
2020/11/10	6	589.17	14	601.36	584.00	-8	8,162	-0.10%
2020/11/09	12	598.92	11	597.64	595.00	1	8,022	0.01%
2020/11/06	10	552.90	11	559.03	580.00	-1	7,850	-0.01%
2020/11/05	9	496.33	15	507.00	528.00	-6	7,695	-0.08%
2020/11/04	11	479.86	13	481.35	481.00	-2	7,628	-0.03%
2020/11/03	21	475.17	10	479.00	480.50	11	7,586	0.14%
2020/11/02	22	475.77	9	466.61	460.00	13	7,570	0.17%
2020/10/30	8	496.75	9	491.33	484.50	-1	7,546	-0.01%
2020/10/29	21	481.02	33	490.17	500.00	-12	7,645	-0.16%
2020/10/28	18	496.25	9	498.61	490.00	9	7,682	0.12%
2020/10/27	14	487.07	15	500.50	507.00	-1	7,697	-0.01%
2020/10/26	14	502.46	11	495.09	491.50	3	7,621	0.04%
2020/10/23	4	526.50	4	531.25	528.00	0	7,590	0.00%
2020/10/22	10	523.80	10	524.10	520.00	0	7,610	0.00%
2020/10/21	6	516.33	7	515.71	523.00	-1	7,617	-0.01%
2020/10/20	4	493.75	4	498.63	507.00	0	7,622	0.00%
2020/10/19	8	490.38	8	492.13	490.00	0	7,648	0.00%
2020/10/16	11	534.82	6	517.33	500.00	5	7,678	0.07%
2020/10/15	8	541.50	8	539.63	548.00	0	7,642	0.00%
2020/10/14	1	537.00	2	538.50	535.00	-1	7,634	-0.01%
2020/10/13	11	523.27	15	527.80	540.00	-4	7,653	-0.05%
2020/10/12	13	518.77	17	523.53	518.00	-4	7,668	-0.05%
2020/10/08	24	512.29	26	515.00	515.00	-2	7,653	-0.03%
2020/10/07	13	490.96	30	499.82	504.00	-17	7,605	-0.22%
2020/10/06	13	484.42	3	489.17	490.50	10	7,494	0.13%
2020/10/05	28	482.48	27	478.69	474.00	1	7,408	0.01%
2020/09/30	8	462.63	14	472.72	487.50	-6	7,285	-0.08%
2020/09/29	40	474.81	42	473.33	471.00	-2	7,145	-0.03%
2020/09/28	91	467.26	58	478.96	460.00	33	6,975	0.47%
2020/09/25	39	526.77	37	515.84	483.50	2	6,743	0.03%
2020/09/24	8	521.25	45	533.51	535.00	-37	6,549	-0.56%
2020/09/23	20	531.75	16	536.31	528.00	4	6,449	0.06%
2020/09/22	8	510.13	8	514.63	520.00	0	6,257	0.00%
2020/09/21	17	509.06	12	510.42	518.00	5	6,203	0.08%
2020/09/18	17	520.00	13	517.54	519.00	4	6,397	0.06%
2020/09/17	9	516.33	32	524.63	517.00	-23	6,460	-0.36%
2020/09/16	13	485.96	10	492.45	503.00	3	6,336	0.05%
2020/09/15	15	455.80	12	458.63	458.00	3	6,288	0.05%
2020/09/14	24	433.63	37	437.01	452.00	-13	6,172	-0.21%
2020/09/11	23	411.26	2	412.00	411.00	21	6,147	0.34%
2020/09/10	3	413.33	26	415.69	415.00	-23	6,098	-0.38%
2020/09/09	38	422.01	15	410.33	400.50	23	5,936	0.39%
2020/09/08	8	469.56	3	464.00	441.50	5	5,733	0.09%
2020/09/07	11	529.36	10	507.30	489.00	1	5,616	0.02%
2020/09/04	12	557.25	7	556.14	543.00	5	5,559	0.09%
2020/09/03	2	562.00	4	548.25	581.00	-2	5,512	-0.04%
2020/09/02	6	537.33	4	533.50	529.00	2	5,485	0.04%
2020/09/01	13	519.77	15	529.40	541.00	-2	5,474	-0.04%
2020/08/31	12	549.17	11	538.45	527.00	1	5,459	0.02%
2020/08/28	6	567.00	3	568.67	553.00	3	5,613	0.05%
2020/08/27	10	589.60	6	604.17	574.00	4	5,737	0.07%
2020/08/26	8	597.13	12	596.00	596.00	-4	5,781	-0.07%
2020/08/25	7	603.43	6	599.83	597.00	1	5,791	0.02%
2020/08/24	6	589.67	5	596.80	604.00	1	5,827	0.02%
2020/08/21	1	615.00	1	619.00	602.00	0	5,819	0.00%
2020/08/20	6	612.00	6	597.67	595.00	0	5,861	0.00%
2020/08/18	5	638.40	6	643.17	636.00	-1	5,934	-0.02%
2020/08/14	3	619.67	4	628.50	661.00	-1	5,974	-0.02%
2020/08/13	0	0.00	0.1	635.00	636.00	-0.1	6,004	0.00%
2020/08/12	9.1	629.03	7	636.29	610.00	2.1	6,120	0.03%
2020/08/11	2	663.00	3	664.33	655.00	-1	6,234	-0.02%
2020/08/10	1	682.00	8	666.25	674.00	-7	6,389	-0.11%
2020/08/07	3	681.00	2	675.50	670.00	1	6,344	0.02%
2020/08/06	4	666.75	4	670.50	691.00	0	6,358	0.00%
2020/08/05	9	658.67	7	662.14	666.00	2	6,319	0.03%
2020/08/04	5	656.20	5	655.60	666.00	0	6,270	0.00%
2020/08/03	3	617.67	2	626.50	615.00	1	6,223	0.02%
2020/07/31	14	584.14	8	584.25	599.00	6	6,138	0.10%
2020/07/30	6	557.67	6	560.00	565.00	0	6,113	0.00%
2020/07/29	5	552.60	10	542.80	564.00	-5	6,227	-0.08%
2020/07/28	11	539.64	9	551.11	536.00	2	6,247	0.03%
2020/07/27	5	553.80	6	551.33	558.00	-1	6,292	-0.02%
2020/07/24	9	551.00	8	578.13	529.00	1	6,301	0.02%
2020/07/23	7	577.57	6	555.50	580.00	1	6,296	0.02%
2020/07/22	2	543.50	3	549.33	550.00	-1	6,317	-0.02%
2020/07/21	0	0.00	4	507.38	519.00	-4	6,240	-0.06%
2020/07/20	11	471.14	10	473.75	472.00	1	6,286	0.02%
2020/07/17	6	486.50	4	481.63	480.00	2	6,315	0.03%
2020/07/16	16	482.81	15	493.70	490.00	1	6,326	0.02%
2020/07/15	4	535.25	4	537.38	504.00	0	6,262	0.00%
2020/07/14	1	533.00	0	0.00	537.00	1	6,376	0.02%
2020/07/13	0	0.00	1	544.00	555.00	-1	6,467	-0.02%
2020/07/10	1	526.00	0	0.00	522.00	1	6,552	0.02%
2020/07/01	0	0.00	2	514.50	510.00	-2	6,882	-0.03%
2020/06/30	2	501.50	0	0.00	500.00	2	6,958	0.03%
2020/06/29	1	539.00	1	506.00	506.00	0	7,010	0.00%
2020/06/24	4	511.63	4	508.00	526.00	0	6,807	0.00%
2020/06/23	6	456.08	6	458.58	478.50	0	6,754	0.00%
2020/06/19	15	391.90	15	394.33	395.50	0	6,643	0.00%
2020/06/17	1	362.50	2	363.50	366.50	-1	6,537	-0.02%
2020/06/16	0	0.00	1	358.00	358.00	-1	6,546	-0.02%
2020/06/15	2	356.00	2	358.50	342.50	0	6,607	0.00%
2020/06/11	2	359.00	0	0.00	351.00	2	6,711	0.03%
2020/06/10	1	350.00	1	352.00	352.00	0	6,824	0.00%
2020/06/05	4	345.00	2	350.00	345.00	2	7,250	0.03%
2020/06/04	14	341.00	12	343.79	340.50	2	7,364	0.03%
2020/06/03	5	316.10	17.5	315.94	328.00	-12.5	7,305	-0.17%
2020/06/02	9	310.72	7	313.71	298.50	2	7,202	0.03%
2020/06/01	7	303.29	6	303.17	303.50	1	7,299	0.01%
2020/05/29	1.5	294.33	2	296.25	300.00	-0.5	7,461	-0.01%
2020/05/28	2	290.00	2	286.00	291.50	0	7,595	0.00%
2020/05/26	2	298.75	2	299.75	295.00	0	7,701	0.00%
2020/05/25	2	291.00	0	0.00	290.00	2	7,729	0.03%
2020/05/22	1	298.00	1	300.00	293.00	0	7,749	0.00%
2020/05/21	0	0.00	1	302.50	305.50	-1	7,745	-0.01%
2020/05/20	4	306.75	3	309.17	296.50	1	7,750	0.01%
2020/05/19	5	306.40	5	308.40	309.00	0	7,751	0.00%
2020/05/18	4	302.75	4	304.25	295.00	0	7,643	0.00%
2020/05/15	7	278.36	15	280.50	297.50	-8	7,530	-0.11%
2020/05/14	8	274.63	3	274.67	274.00	5	7,452	0.07%
2020/05/13	2	275.00	6	273.75	273.50	-4	7,466	-0.05%
2020/05/12	2	275.75	2	276.50	272.00	0	7,523	0.00%
2020/05/11	1	277.50	1	279.00	280.00	0	7,648	0.00%
2020/05/08	14	273.50	8	276.31	272.50	6	7,805	0.08%
2020/05/07	3	269.00	3	270.67	271.00	0	7,881	0.00%
2020/05/06	4	270.88	4	272.00	270.50	0	8,012	0.00%
2020/05/05	9	279.78	8	276.63	269.50	1	8,043	0.01%
2020/05/04	1	285.00	9	290.78	288.00	-8	7,950	-0.10%
2020/04/30	7	286.86	12	288.08	294.00	-5	7,926	-0.06%
2020/04/29	1	275.00	1	278.00	275.00	0	7,882	0.00%
2020/04/28	3	258.00	4	262.50	269.00	-1	7,854	-0.01%
2020/04/27	7	255.57	11	250.95	254.50	-4	7,848	-0.05%
2020/04/24	4	239.00	1	241.00	241.00	3	7,765	0.04%
2020/04/23	5	242.20	0	0.00	238.50	5	7,893	0.06%
2020/04/22	6	244.58	6	246.25	243.50	0	7,952	0.00%
2020/04/21	2	234.25	0	0.00	245.00	2	8,057	0.02%
2020/04/20	4	237.75	2	238.00	241.00	2	8,019	0.02%
2020/04/17	11	238.50	5	239.80	238.00	6	8,136	0.07%
2020/04/16	4	226.00	7	230.21	232.50	-3	8,010	-0.04%
2020/04/15	3	217.50	3	217.83	222.00	0	7,868	0.00%
2020/04/14	0	0.00	2	215.50	216.00	-2	7,833	-0.03%
2020/04/10	4	210.50	3	211.50	212.50	1	7,776	0.01%
2020/04/07	2	221.25	11	220.95	216.00	-9	7,911	-0.11%
2020/04/06	0	0.00	4	208.00	208.50	-4	7,936	-0.05%
2020/04/01	2	200.50	2	202.00	202.50	0	8,068	0.00%
2020/03/31	3	201.17	3	199.17	197.00	0	8,023	0.00%
2020/03/30	3	195.33	3	197.50	200.00	0	7,978	0.00%
2020/03/26	6	189.42	6	194.25	197.50	0	7,883	0.00%
2020/03/25	3	190.17	6	190.83	192.50	-3	7,787	-0.04%
2020/03/24	2	172.25	3	172.67	176.00	-1	7,729	-0.01%
2020/03/23	2	155.25	2	160.75	160.00	0	7,806	0.00%
2020/03/20	12	161.21	3	159.33	161.50	9	7,766	0.12%
2020/03/19	3	153.17	11	154.27	148.50	-8	7,690	-0.10%
2020/03/18	1	176.00	1	175.00	165.00	0	7,666	0.00%
2020/03/17	1	175.50	1	174.50	172.00	0	7,728	0.00%
2020/03/16	3	185.67	3	187.00	173.00	0	7,638	0.00%
2020/03/13	7	182.71	12	186.92	189.50	-5	7,729	-0.06%
2020/03/12	11	205.00	7	207.29	196.50	4	7,678	0.05%
2020/03/11	9	226.33	4	227.25	217.00	5	7,746	0.06%
2020/03/10	0	0.00	3	229.33	234.00	-3	7,635	-0.04%
2020/03/09	6	222.33	2	224.75	216.00	4	7,504	0.05%
2020/03/06	2	236.00	2	240.00	240.00	0	7,450	0.00%
2020/03/05	11	241.00	11	239.32	235.00	0	7,490	0.00%
2020/03/04	7	232.79	7	233.64	237.00	0	7,378	0.00%
2020/03/03	13	229.88	10	230.25	229.00	3	7,224	0.04%
2020/03/02	1	213.50	1	219.00	216.00	0	7,109	0.00%
2020/02/27	10	226.95	9	225.44	218.00	1	7,137	0.01%
2020/02/26	3	227.67	5	227.00	222.50	-2	7,108	-0.03%
2020/02/25	3	221.00	3	223.83	225.00	0	7,067	0.00%
2020/02/24	2	217.50	2	216.50	217.50	0	7,156	0.00%
2020/02/21	6	220.92	6	222.33	220.00	0	7,224	0.00%
2020/02/20	4	223.88	4	223.00	224.00	0	7,269	0.00%
2020/02/19	1	213.50	2	214.75	216.50	-1	7,370	-0.01%
2020/02/18	3	212.00	3	212.67	208.00	0	7,523	0.00%
2020/02/17	6	212.75	4	215.00	213.00	2	7,510	0.03%
2020/02/14	9	228.89	5	228.40	226.50	4	7,422	0.05%
2020/02/13	32	231.42	35	231.29	230.50	-3	7,499	-0.04%
2020/02/12	10	224.65	9	227.72	229.00	1	7,608	0.01%
2020/02/11	14	216.57	26	214.83	224.00	-12	7,654	-0.16%
2020/02/10	16	203.59	22	204.93	206.00	-6	7,536	-0.08%
2020/02/07	10	205.55	10	211.25	198.00	0	7,424	0.00%
2020/02/06	23	220.15	9	222.78	219.00	14	7,299	0.19%
2020/02/05	5	227.20	1	227.50	220.50	4	7,258	0.06%
2020/02/04	8	230.31	8	229.50	231.00	0	7,322	0.00%
2020/02/03	4	225.75	6	224.17	228.50	-2	7,304	-0.03%
2020/01/31	3	234.00	3	237.00	230.50	0	7,261	0.00%
2020/01/30	5	245.70	6	239.25	236.00	-1	7,308	-0.01%
2020/01/20	3	258.33	1	253.00	253.00	2	7,303	0.03%
2020/01/17	15	255.67	4	255.25	255.00	11	7,296	0.15%
2020/01/16	14	252.00	22	253.25	263.50	-8	7,239	-0.11%
2020/01/15	8	252.81	4	248.63	244.50	4	7,135	0.06%
2020/01/14	1	243.50	1	244.00	244.00	0	7,017	0.00%
2020/01/13	19	239.58	21	240.07	242.50	-2	7,008	-0.03%
2020/01/10	10	225.10	11	227.64	228.00	-1	6,924	-0.01%
2020/01/08	3	215.83	2	217.00	217.00	1	7,057	0.01%
2020/01/07	2	227.25	1	230.00	222.00	1	7,088	0.01%
2020/01/06	5	229.40	6	229.42	231.00	-1	7,164	-0.01%
2020/01/03	7	236.57	5	229.70	229.00	2	7,362	0.03%
2020/01/02	4	239.13	6	239.58	241.00	-2	7,315	-0.03%
2019/12/31	4	235.50	4	234.50	234.50	0	7,413	0.00%
2019/12/30	12	237.29	11	235.23	232.00	1	7,685	0.01%
2019/12/27	22	235.32	25	236.44	236.50	-3	7,645	-0.04%
2019/12/26	2	227.00	2	221.00	221.00	0	7,524	0.00%
2019/12/25	24	225.71	26	226.50	227.00	-2	7,613	-0.03%
2019/12/24	6	221.92	6	223.08	220.50	0	7,697	0.00%
2019/12/23	8	224.75	5	223.60	223.00	3	7,730	0.04%
2019/12/20	4	231.75	3	232.17	231.00	1	7,791	0.01%
2019/12/19	2	233.00	2	234.75	235.50	0	7,854	0.00%
2019/12/18	7	239.14	6	240.08	230.00	1	7,928	0.01%
2019/12/17	9	234.56	3	234.50	233.50	6	8,122	0.07%
2019/12/16	2	234.25	2	235.75	237.50	0	8,323	0.00%
2019/12/13	8	236.69	7	237.79	232.50	1	8,380	0.01%
2019/12/12	35	246.04	35	242.47	238.50	0	8,322	0.00%
2019/12/11	5	244.20	4	244.75	244.00	1	8,172	0.01%
2019/12/10	8	242.00	8	242.75	245.00	0	8,139	0.00%
2019/12/09	15	237.50	14	232.68	231.50	1	7,999	0.01%
2019/12/06	12	233.75	18	234.25	238.50	-6	7,877	-0.08%
2019/12/05	6	211.08	6	212.75	217.00	0	7,592	0.00%
2019/12/04	10	209.80	10	210.30	211.50	0	7,566	0.00%
2019/12/03	8	209.75	8	209.19	214.00	0	7,524	0.00%
2019/12/02	22	211.48	22	211.11	209.00	0	7,529	0.00%
2019/11/29	6	218.42	6	219.17	219.00	0	7,448	0.00%
2019/11/28	10	221.50	11	220.00	222.00	-1	7,443	-0.01%
2019/11/27	7	220.50	13	219.96	217.00	-6	7,448	-0.08%
2019/11/26	17	222.85	16	223.56	220.50	1	7,509	0.01%
2019/11/25	9	209.00	12	211.79	214.00	-3	7,467	-0.04%
2019/11/22	9	211.89	4	211.38	206.00	5	7,473	0.07%
2019/11/21	29	215.74	32	212.88	220.00	-3	7,488	-0.04%
2019/11/20	18	225.78	12	220.33	218.00	6	7,464	0.08%
2019/11/19	12	231.13	11	233.05	226.00	1	7,505	0.01%
2019/11/18	27	238.13	31	238.27	237.00	-4	7,470	-0.05%
2019/11/15	28	227.57	32	226.14	234.50	-4	7,392	-0.05%
2019/11/14	29	211.38	17	211.29	213.50	12	7,268	0.17%
2019/11/13	14	208.14	20	207.83	214.50	-6	7,263	-0.08%
2019/11/12	14	209.11	13	209.42	211.00	1	7,246	0.01%
2019/11/11	23	206.52	17	203.71	203.00	6	7,191	0.08%
2019/11/08	20	193.53	25	196.60	204.00	-5	7,056	-0.07%
2019/11/07	9	186.50	10	186.45	185.50	-1	6,915	-0.01%
2019/11/06	0	0.00	1	196.50	194.00	-1	6,836	-0.01%
2019/11/05	1	193.50	0	0.00	194.00	1	6,782	0.01%
2019/11/04	4	194.63	4	194.25	194.00	0	6,765	0.00%
2019/11/01	14	193.86	14	195.21	197.00	0	6,758	0.00%
2019/10/31	2	188.50	5	188.20	186.50	-3	6,649	-0.05%
2019/10/30	2	189.50	2	190.00	193.00	0	6,609	0.00%
2019/10/29	5	192.00	29	184.62	188.00	-24	6,563	-0.37%
2019/10/28	5	194.50	7	194.43	191.50	-2	6,496	-0.03%
2019/10/25	4	188.88	10	189.75	186.50	-6	6,425	-0.09%
2019/10/24	12	188.38	15	188.73	189.00	-3	6,417	-0.05%
2019/10/23	9	182.17	4	182.50	183.50	5	6,347	0.08%
2019/10/22	3	184.00	2	184.75	184.50	1	6,410	0.02%
2019/10/21	4	181.13	0	0.00	178.50	4	6,356	0.06%
2019/10/18	5	178.00	8	178.25	182.00	-3	6,368	-0.05%
2019/10/17	15	177.73	13	176.85	175.00	2	6,337	0.03%
2019/10/16	1	174.50	3	172.00	172.00	-2	6,208	-0.03%
2019/10/15	11	176.59	8	175.75	175.00	3	6,140	0.05%
2019/10/14	8	178.69	6	178.00	180.00	2	6,098	0.03%
2019/10/09	16	177.50	16	175.91	171.50	0	5,985	0.00%
2019/10/08	5	171.70	5	172.90	173.50	0	5,831	0.00%
2019/10/07	16	172.47	14	171.14	170.50	2	5,845	0.03%
2019/10/04	24	167.79	15	168.27	171.00	9	5,794	0.16%
2019/10/03	2	153.00	2	154.00	155.50	0	5,496	0.00%
2019/10/02	2	154.00	7	154.43	155.00	-5	5,435	-0.09%
2019/10/01	9	151.78	7	150.64	153.00	2	5,377	0.04%
2019/09/27	8	159.56	6	159.00	159.50	2	5,260	0.04%
2019/09/26	6	157.75	2	156.00	156.50	4	5,159	0.08%
2019/09/25	10	158.50	10	160.40	158.50	0	5,119	0.00%
2019/09/24	11	160.05	4	160.13	158.50	7	5,041	0.14%
2019/09/23	15	162.67	3	163.00	164.00	12	5,025	0.24%
2019/09/20	22	156.27	12	156.50	164.00	10	4,968	0.20%
2019/09/19	13	149.77	22	148.36	151.00	-9	4,763	-0.19%
2019/09/18	12	138.08	14	138.93	137.50	-2	4,589	-0.04%
2019/09/17	5	134.30	6	134.17	137.00	-1	4,743	-0.02%
2019/09/16	2	129.00	7	131.79	134.00	-5	4,953	-0.10%
2019/09/12	3	133.00	1	135.00	132.50	2	5,000	0.04%
2019/09/11	9	132.83	10	131.70	133.50	-1	4,971	-0.02%
2019/09/10	2	124.50	3	125.83	128.00	-1	4,879	-0.02%
2019/09/09	3	128.17	4	128.88	127.00	-1	4,882	-0.02%
2019/09/06	1	126.00	1	128.50	128.00	0	5,078	0.00%
2019/09/05	5	126.40	4	127.25	125.00	1	5,104	0.02%
2019/09/04	11	128.45	7	126.71	126.50	4	5,375	0.07%
2019/09/03	3	130.33	6	131.25	131.50	-3	5,317	-0.06%
2019/09/02	7	132.43	7	133.43	131.50	0	5,302	0.00%
2019/08/30	5	133.50	6	134.25	137.00	-1	5,235	-0.02%
2019/08/29	22	134.75	21	134.60	135.00	1	5,186	0.02%
2019/08/28	8	129.25	8	129.88	131.00	0	5,063	0.00%
2019/08/27	0	0.00	4	133.13	132.50	-4	5,017	-0.08%
2019/08/26	0	0.00	1	131.50	132.00	-1	4,956	-0.02%
2019/08/23	0	0.00	6	130.67	130.00	-6	4,876	-0.12%
2019/08/22	1	124.50	1	125.50	128.00	0	4,881	0.00%
2019/08/21	5	113.90	8	115.56	118.00	-3	4,868	-0.06%
2019/08/20	15	115.17	12	115.71	111.00	3	4,836	0.06%
2019/08/19	2	112.00	3	110.83	114.50	-1	4,728	-0.02%
2019/08/16	10	104.35	12	105.17	104.50	-2	4,642	-0.04%
2019/08/15	12	100.92	11	101.55	102.00	1	4,582	0.02%
2019/08/14	5	105.00	3	104.50	102.00	2	4,549	0.04%
2019/08/13	7	109.93	6	109.67	105.00	1	4,488	0.02%
2019/08/12	2	106.25	5	106.20	110.00	-3	4,406	-0.07%
2019/08/06	1	98.40	1	99.20	99.80	0	4,359	0.00%
2019/08/05	2	103.00	3	103.50	101.00	-1	4,347	-0.02%
2019/08/02	4	98.45	1	98.30	101.00	3	4,301	0.07%
2019/07/31	0	0.00	1	101.00	101.00	-1	4,306	-0.02%
2019/07/30	9	101.59	7	100.56	100.00	2	4,324	0.05%
2019/07/29	3	104.17	2	104.50	103.00	1	4,344	0.02%
2019/07/26	3	103.00	7	103.50	104.50	-4	4,403	-0.09%
2019/07/25	1	101.00	1	101.50	102.00	0	4,366	0.00%
2019/07/24	6	100.67	5	101.14	102.00	1	4,322	0.02%
2019/07/23	1	95.70	3	96.67	96.90	-2	4,219	-0.05%
2019/07/22	1	96.10	2	95.50	96.20	-1	4,213	-0.02%
2019/07/19	35	91.47	118	92.43	93.00	-83	4,243	-1.96%	大賣/
2019/07/18	26	89.87	4	89.80	89.60	22	4,238	0.52%
2019/07/17	50	88.98	1	89.50	89.30	49	4,298	1.14%
2019/07/16	8	88.79	1	87.90	88.00	7	4,387	0.16%
2019/07/15	4	90.28	2	90.75	90.50	2	4,483	0.04%
2019/07/12	5	91.14	2	92.00	90.00	3	4,472	0.07%
2019/07/11	39	95.18	52	94.55	94.00	-13	4,413	-0.29%
2019/07/10	26	98.64	12	98.03	98.20	14	4,316	0.32%
2019/07/09	3	96.00	5	96.10	96.00	-2	4,203	-0.05%
2019/07/04	1	95.10	0	0.00	93.70	1	4,296	0.02%
2019/07/03	2	95.20	1	96.30	94.00	1	4,298	0.02%
2019/07/02	1	93.60	2	95.45	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	4	93.45	2	93.45	92.60	2	4,312	0.05%
2019/06/27	1	95.30	0	0.00	95.90	1	4,245	0.02%
2019/06/26	1	97.10	2	97.50	96.30	-1	4,182	-0.02%
2019/06/25	4	96.53	1	96.50	94.90	3	4,072	0.07%
2019/06/24	6	98.27	6	98.32	97.50	0	4,005	0.00%
2019/06/21	7	95.26	15	93.93	96.10	-8	3,742	-0.21%
2019/06/20	74	88.05	71	90.08	90.00	3	3,481	0.09%
2019/06/19	1	85.80	1	86.20	86.30	0	3,395	0.00%
2019/06/17	1	85.10	1	85.60	86.20	0	3,379	0.00%
2019/06/14	9	91.13	7	92.56	86.50	2	3,393	0.06%
2019/06/13	1	90.00	2	90.65	90.60	-1	3,287	-0.03%
2019/06/12	11	90.79	12	90.41	91.90	-1	3,252	-0.03%
2019/06/11	1	86.70	1	87.30	85.00	0	2,971	0.00%
2019/06/10	3	85.47	4	85.58	85.40	-1	2,941	-0.03%
2019/06/06	2	83.45	1	82.40	82.40	1	2,937	0.03%
2019/06/05	1	84.90	3	83.70	83.40	-2	2,933	-0.07%
2019/06/04	3	84.67	0	0.00	83.50	3	2,934	0.10%
2019/06/03	1	86.10	2	86.15	86.00	-1	2,935	-0.03%
2019/05/31	3	87.50	1	88.10	86.30	2	2,909	0.07%
2019/05/30	0	0.00	1	86.00	87.30	-1	2,866	-0.03%
2019/05/29	9	86.19	9	87.04	85.90	0	2,832	0.00%
2019/05/28	8	86.20	9	86.41	85.60	-1	2,734	-0.04%
2019/05/22	1	77.40	1	78.20	77.30	0	2,777	0.00%
2019/05/21	1	75.20	1	75.90	76.90	0	2,846	0.00%
2019/05/20	3	76.80	2	77.15	75.60	1	2,950	0.03%
2019/05/16	0	0.00	1	81.40	80.40	-1	3,008	-0.03%
2019/05/14	0	0.00	1	78.70	80.30	-1	3,070	-0.03%
2019/05/10	1	78.50	1	79.00	78.80	0	3,059	0.00%
2019/05/08	1	80.10	1	80.60	81.40	0	3,028	0.00%
2019/05/07	1	82.60	0	0.00	82.00	1	3,071	0.03%
2019/05/06	2	82.45	3	82.03	82.30	-1	3,108	-0.03%
2019/05/03	3	85.90	6	85.93	87.00	-3	3,049	-0.10%
2019/05/02	1	80.80	1	81.40	81.30	0	2,973	0.00%
2019/04/29	2	82.10	4	80.83	81.50	-2	3,050	-0.07%
2019/04/26	6	83.90	4	84.13	82.70	2	3,070	0.07%
2019/04/25	1	87.00	5	87.24	87.00	-4	3,125	-0.13%
2019/04/24	13	86.93	9	86.40	86.50	4	3,106	0.13%
2019/04/23	2	83.00	2	84.00	86.20	0	3,052	0.00%
2019/04/22	7	86.33	3	85.63	83.80	4	3,005	0.13%
2019/04/19	5	81.34	8	82.40	85.50	-3	3,006	-0.10%
2019/04/18	1	79.00	3	79.50	77.80	-2	2,880	-0.07%
2019/04/17	3	78.20	10	78.38	78.00	-7	2,926	-0.24%
2019/04/15	1	78.00	1	78.40	77.90	0	2,951	0.00%
2019/04/12	9	78.98	1	77.40	77.40	8	2,979	0.27%
2019/04/11	3	80.30	5	80.24	79.20	-2	2,978	-0.07%
2019/04/10	3	76.90	1	76.40	76.70	2	2,893	0.07%
2019/04/08	1	79.50	0	0.00	78.70	1	2,870	0.03%
2019/04/02	1	76.20	2	77.05	78.30	-1	2,853	-0.04%
2019/04/01	1	75.40	1	75.70	75.30	0	2,815	0.00%
2019/03/28	1	74.10	1	74.40	74.20	0	2,834	0.00%
2019/03/26	0	0.00	2	75.05	74.80	-2	2,855	-0.07%
2019/03/19	3	77.40	1	77.00	76.30	2	2,979	0.07%
2019/03/18	5	80.42	0	0.00	78.40	5	2,960	0.17%
2019/03/15	10	83.41	12	83.23	83.80	-2	2,881	-0.07%
2019/03/14	2	83.40	1	84.70	82.40	1	2,885	0.03%
2019/03/12	3	85.30	1	86.30	84.60	2	2,973	0.07%
2019/03/07	0	0.00	1	85.60	83.70	-1	3,239	-0.03%
2019/03/06	2	84.75	1	85.20	84.70	1	3,316	0.03%
2019/03/05	1	85.60	0	0.00	84.50	1	3,364	0.03%
2019/03/04	1	86.70	1	87.50	86.20	0	3,362	0.00%
2019/02/27	1	82.20	1	82.70	86.50	0	3,368	0.00%
2019/02/26	3	87.47	1	85.20	84.30	2	3,334	0.06%
2019/02/25	0	91.90	0	0.00	88.00	0	3,282	0.00%
2019/02/22	0	0.00	2	86.15	86.90	-2	3,250	-0.06%
2019/02/21	5	86.56	5	87.02	86.20	0	3,240	0.00%
2019/02/19	2	84.65	2	85.00	83.70	0	3,141	0.00%
2019/02/18	2	82.80	2	82.50	82.60	0	3,074	0.00%
2019/02/15	1	78.60	0	0.00	78.30	1	2,984	0.03%
2019/02/14	1	81.50	1	81.90	80.10	0	2,973	0.00%
2019/02/13	2	81.55	3	81.40	80.90	-1	2,950	-0.03%
2019/02/11	1	77.50	1	78.50	78.50	0	2,873	0.00%
2019/01/30	4	77.00	1	77.00	76.90	3	2,889	0.10%
2019/01/29	1	76.30	0	0.00	76.60	1	2,903	0.03%
2019/01/28	2	78.59	2	78.45	77.90	0	2,962	0.00%
2019/01/25	0	77.50	0	0.00	77.50	0	2,955	0.00%
2019/01/24	0	76.00	0	0.00	75.60	0	2,942	0.00%
2019/01/23	2	75.20	1	75.60	75.50	1	2,954	0.03%
2019/01/22	4	75.08	0	0.00	74.60	4	2,944	0.14%
2019/01/21	3	77.60	4	77.70	77.00	-1	2,930	-0.03%
2019/01/17	4	78.15	4	78.00	74.40	0	2,848	0.00%
2019/01/16	3	74.83	3	74.87	75.30	0	2,756	0.00%
2019/01/11	8	74.33	8	74.84	73.60	0	2,652	0.00%
2019/01/09	3	72.97	4	72.60	72.40	-1	2,530	-0.04%
2019/01/08	5	69.84	5	70.24	70.40	0	2,485	0.00%
2019/01/07	2	70.95	1	70.40	69.40	1	2,477	0.04%
2019/01/04	5	66.50	4	67.03	69.40	1	2,467	0.04%
2019/01/02	1	69.80	2	70.15	69.30	-1	2,468	-0.04%
2018/12/28	1	68.90	1	70.10	69.00	0	2,492	0.00%
2018/12/27	2	70.35	0	0.00	69.60	2	2,522	0.08%
2018/12/26	1	69.50	2	71.40	69.00	-1	2,524	-0.04%
2018/12/25	1	71.20	0	0.00	70.20	1	2,518	0.04%
2018/12/24	2	73.00	2	73.15	73.60	0	2,490	0.00%
2018/12/22	1	71.30	1	71.20	71.00	0	2,471	0.00%
2018/12/19	1	71.90	1	72.40	71.00	0	2,453	0.00%
2018/12/18	5	70.48	6	70.75	71.30	-1	2,469	-0.04%
2018/12/17	3	74.20	0	0.00	72.20	3	2,521	0.12%
2018/12/13	0	0.00	4	76.50	75.30	-4	2,548	-0.16%
2018/12/12	2	74.90	3	74.20	76.00	-1	2,538	-0.04%
2018/12/11	0	0.00	1	70.90	70.90	-1	2,523	-0.04%
2018/12/10	1	69.90	1	70.60	68.00	0	2,555	0.00%
2018/12/07	0	0.00	3	72.57	72.50	-3	2,575	-0.12%
2018/12/06	2	74.40	2	74.90	72.60	0	2,588	0.00%
2018/12/05	6	77.75	2	79.00	76.70	4	2,593	0.15%
2018/12/04	2	84.50	1	84.50	82.90	1	2,571	0.04%
2018/12/03	4	86.78	10	86.44	86.60	-6	2,593	-0.23%
2018/11/30	12	84.89	6	85.88	84.10	6	2,521	0.24%
2018/11/29	4	79.30	6	79.90	81.00	-2	2,413	-0.08%
2018/11/28	1	76.90	1	78.00	76.40	0	2,325	0.00%
2018/11/27	1	74.10	1	74.60	76.90	0	2,276	0.00%
2018/11/26	1	73.10	1	73.60	75.20	0	2,280	0.00%
2018/11/23	3	76.13	2	76.35	73.20	1	2,264	0.04%
2018/11/22	1	78.40	2	78.95	76.30	-1	2,294	-0.04%
2018/11/21	2	76.80	2	77.30	78.00	0	2,310	0.00%
2018/11/20	1	75.00	4	76.88	78.00	-3	2,296	-0.13%
2018/11/19	1	75.00	4	74.83	76.50	-3	2,288	-0.13%
2018/11/16	7	73.20	4	73.25	71.40	3	2,309	0.13%
2018/11/15	5	76.30	3	75.50	75.60	2	2,246	0.09%
2018/11/14	2	80.10	3	80.43	79.20	-1	2,213	-0.05%
2018/11/13	3	76.00	3	76.53	78.80	0	2,219	0.00%
2018/11/12	4	79.18	4	79.68	79.60	0	2,241	0.00%
2018/11/09	2	78.75	2	79.15	78.60	0	2,298	0.00%
2018/11/08	1	81.80	2	80.85	79.20	-1	2,314	-0.04%
2018/11/07	3	78.13	3	78.90	81.70	0	2,368	0.00%
2018/11/06	4	79.30	1	80.80	76.80	3	2,389	0.13%
2018/11/05	6	80.48	5	80.76	80.50	1	2,373	0.04%
2018/11/02	1	80.20	8	79.65	82.00	-7	2,306	-0.30%
2018/11/01	3	73.20	4	73.95	74.60	-1	2,272	-0.04%
2018/10/31	0	0.00	2	66.40	69.30	-2	2,234	-0.09%
2018/10/30	1	63.50	1	64.10	63.00	0	2,227	0.00%
2018/10/29	2	63.35	2	63.70	63.20	0	2,255	0.00%
2018/10/26	3	65.23	3	65.30	64.00	0	2,257	0.00%
2018/10/25	1	66.30	0	0.00	65.80	1	2,275	0.04%
2018/10/23	1	70.10	1	70.50	69.50	0	2,352	0.00%
2018/10/19	1	69.80	1	70.30	72.00	0	2,433	0.00%
2018/10/18	6	74.42	1	73.20	72.60	5	2,449	0.20%
2018/10/16	0	0.00	1	74.90	74.20	-1	2,550	-0.04%
2018/10/15	1	73.80	1	74.80	73.70	0	2,579	0.00%
2018/10/12	0	0.00	2	71.20	71.60	-2	2,595	-0.08%
2018/10/11	3	70.47	1	69.90	69.80	2	2,603	0.08%
2018/10/09	2	75.90	2	78.95	77.50	0	2,660	0.00%
2018/10/08	1	78.60	1	80.50	79.00	0	2,639	0.00%
2018/10/05	3	81.93	2	79.20	79.00	1	2,636	0.04%
2018/10/04	2	84.50	2	85.30	87.40	0	2,652	0.00%
2018/10/03	1	87.40	0	0.00	85.50	1	2,656	0.04%
2018/10/01	2	88.15	2	88.65	89.50	0	2,685	0.00%
2018/09/28	2	91.00	2	91.70	88.60	0	2,703	0.00%
2018/09/27	2	89.55	2	90.25	89.30	0	2,749	0.00%
2018/09/26	1	90.90	4	91.20	90.00	-3	2,812	-0.11%
2018/09/25	4	89.10	4	89.70	90.80	0	2,862	0.00%
2018/09/21	2	88.40	6	88.52	92.00	-4	2,841	-0.14%
2018/09/20	7	91.10	0	0.00	88.80	7	2,752	0.25%
2018/09/19	2	101.25	2	102.25	98.60	0	2,715	0.00%
2018/09/18	4	99.03	3	99.50	99.00	1	2,733	0.04%
2018/09/17	2	103.00	2	103.50	102.00	0	2,727	0.00%
2018/09/14	1	101.50	2	101.00	101.50	-1	2,733	-0.04%
2018/09/13	5	98.50	6	98.68	96.30	-1	2,726	-0.04%
2018/09/12	3	93.20	3	93.87	92.70	0	2,693	0.00%
2018/09/11	3	88.87	3	89.47	96.90	0	2,688	0.00%
2018/09/10	7	97.90	4	96.68	91.80	3	2,652	0.11%
2018/09/07	9	104.33	6	102.17	102.00	3	2,648	0.11%
2018/09/06	1	113.00	1	113.50	111.50	0	2,598	0.00%
2018/09/05	2	115.00	4	115.63	115.00	-2	2,625	-0.08%
2018/09/04	1	112.50	1	113.00	112.50	0	2,695	0.00%
2018/09/03	3	112.00	1	110.50	109.50	2	2,882	0.07%
2018/08/31	1	109.50	3	112.67	114.00	-2	3,001	-0.07%
2018/08/30	0	0.00	2	112.25	110.50	-2	3,062	-0.07%
2018/08/29	1	113.50	1	114.00	113.00	0	3,125	0.00%
2018/08/28	4	111.63	3	110.50	109.50	1	3,240	0.03%
2018/08/24	1	101.00	1	102.50	102.50	0	3,297	0.00%
2018/08/21	1	104.00	2	105.00	106.50	-1	3,397	-0.03%
2018/08/17	1	106.50	0	0.00	104.50	1	3,605	0.03%
2018/08/16	1	99.10	1	100.50	103.50	0	3,602	0.00%
2018/08/15	2	105.50	2	106.00	104.50	0	3,578	0.00%
2018/08/14	6	105.33	6	105.75	109.00	0	3,622	0.00%
2018/08/13	7	115.43	2	117.50	111.50	5	3,565	0.14%
2018/08/10	1	120.50	1	122.50	123.50	0	3,559	0.00%
2018/08/09	0	0.00	1	121.50	121.50	-1	3,640	-0.03%
2018/08/03	0	0.00	1	125.50	126.00	-1	3,819	-0.03%
2018/08/01	1	123.00	2	124.50	124.00	-1	3,908	-0.03%
2018/07/31	4	122.63	2	122.75	120.50	2	3,928	0.05%
2018/07/30	2	127.00	2	127.75	124.50	0	3,918	0.00%
2018/07/27	2	122.50	2	124.25	131.50	0	3,987	0.00%
2018/07/26	2	134.25	1	132.50	132.50	1	4,183	0.02%
2018/07/24	0	0.00	1	129.00	134.50	-1	4,501	-0.02%
2018/07/23	3	135.17	1	132.00	130.50	2	4,648	0.04%
2018/07/19	1	146.50	0	0.00	143.50	1	4,695	0.02%
2018/07/17	1	147.50	1	145.00	141.00	0	4,745	0.00%
2018/07/16	8	145.31	8	144.00	145.50	0	4,751	0.00%
2018/07/12	2	144.00	2	143.50	140.00	0	4,873	0.00%
2018/07/05	1	134.00	1	130.00	130.00	0	5,186	0.00%
2018/07/04	11	141.95	11	140.55	135.50	0	5,173	0.00%
2018/07/03	1	134.00	2	136.50	138.00	-1	5,137	-0.02%
2018/07/02	1	133.50	0	0.00	132.00	1	5,120	0.02%
2018/06/25	3	143.00	3	140.00	136.50	0	5,229	0.00%
2018/06/12	1	144.00	0	0.00	145.50	1	5,791	0.02%
2018/06/11	4	156.50	5	157.90	151.00	-1	5,695	-0.02%
2018/06/08	2	159.50	6	160.58	165.00	-4	5,627	-0.07%
2018/06/07	1	143.00	8	144.38	150.00	-7	5,563	-0.13%
2018/06/05	12	145.08	6	145.42	142.50	6	5,704	0.11%
2018/06/04	1	142.50	0	0.00	137.50	1	5,695	0.02%
2018/05/31	1	135.50	0	0.00	133.00	1	6,186	0.02%
2018/05/29	3	146.33	2	145.50	141.00	1	6,475	0.02%
2018/05/28	2	140.50	1	145.00	146.00	1	6,430	0.02%
2018/05/25	1	140.50	1	142.00	139.00	0	6,315	0.00%
2018/05/22	4	138.75	7	137.79	135.00	-3	6,538	-0.05%
2018/05/21	6	135.25	3	136.00	136.00	3	6,510	0.05%
2018/05/17	8	135.56	8	135.50	135.50	0	6,552	0.00%
2018/05/16	0	0.00	5	132.00	132.00	-5	6,530	-0.08%
2018/05/15	5	138.50	0	0.00	131.00	5	6,567	0.08%
2018/05/14	1	135.00	0	0.00	135.00	1	6,578	0.02%
2018/05/11	2	132.75	1	130.00	130.00	1	6,581	0.02%
2018/05/10	0	0.00	8	139.44	134.00	-8	6,595	-0.12%
2018/05/09	13	134.88	8	136.00	135.00	5	6,545	0.08%
2018/05/08	1	131.00	3	133.83	133.00	-2	6,603	-0.03%
2018/05/07	1	132.50	1	133.00	131.50	0	6,661	0.00%
2018/05/04	4	130.38	4	131.13	132.00	0	6,805	0.00%
2018/05/03	6	138.42	2	141.25	130.50	4	6,959	0.06%
2018/05/02	2	142.50	24	142.08	144.50	-22	6,846	-0.32%
2018/04/30	4	138.50	4	136.88	137.00	0	6,749	0.00%
2018/04/27	1	128.00	13	134.00	136.50	-12	6,709	-0.18%
2018/04/25	0	0.00	1	123.00	122.50	-1	6,835	-0.01%
2018/04/24	2	122.50	2	124.00	123.00	0	6,950	0.00%
2018/04/23	2	131.50	1	132.50	127.50	1	6,918	0.01%
2018/04/20	2	132.00	2	133.25	130.00	0	6,935	0.00%
2018/04/19	1	128.50	1	127.50	127.50	0	6,905	0.00%
2018/04/18	4	123.63	1	130.50	125.50	3	6,852	0.04%
2018/04/17	3	128.33	5	130.70	127.50	-2	6,781	-0.03%
2018/04/16	11	132.50	5	134.30	132.00	6	6,777	0.09%
2018/04/13	44	133.18	14	133.07	134.00	30	6,755	0.44%
2018/04/12	1	127.50	8	125.50	129.00	-7	6,671	-0.10%
2018/04/11	5	119.60	5	121.00	120.50	0	6,644	0.00%
2018/04/09	2	117.00	3	117.00	115.00	-1	6,677	-0.01%
2018/04/03	3	118.50	3	120.00	119.50	0	6,674	0.00%
2018/04/02	8	121.19	7	120.57	122.00	1	6,650	0.02%
2018/03/31	0	0.00	1	119.00	119.00	-1	6,631	-0.02%
2018/03/30	7	123.21	23	125.70	119.50	-16	6,641	-0.24%
2018/03/29	0	0.00	3	132.50	131.00	-3	6,635	-0.05%
2018/03/28	7	138.00	4	138.00	132.00	3	6,666	0.04%
2018/03/27	3	138.50	3	136.00	135.00	0	6,877	0.00%
2018/03/26	5	134.50	4	134.50	132.50	1	6,979	0.01%
2018/03/23	1	128.00	1	130.50	130.00	0	6,902	0.00%
2018/03/22	12	145.46	14	145.29	134.50	-2	6,847	-0.03%
2018/03/21	19	143.87	6	144.50	147.50	13	6,684	0.19%
2018/03/20	6	135.92	2	136.00	134.50	4	6,505	0.06%
2018/03/19	1	137.50	1	135.00	135.50	0	6,536	0.00%
2018/03/16	9	138.56	7	138.00	133.50	2	6,556	0.03%
2018/03/14	15	132.87	21	133.98	133.50	-6	6,674	-0.09%
2018/03/13	1	133.00	1	131.50	130.00	0	6,572	0.00%
2018/03/12	5	135.00	34	131.49	130.50	-29	6,536	-0.44%
2018/03/09	3	127.50	5	128.70	128.50	-2	6,352	-0.03%
2018/03/08	15	132.03	8	134.75	130.00	7	6,296	0.11%
2018/03/07	25	139.42	23	138.52	133.00	2	6,167	0.03%
2018/03/06	36	130.33	8	130.63	136.50	28	5,904	0.47%
2018/03/05	10	124.70	11	125.73	124.50	-1	5,631	-0.02%
2018/03/02	10	119.75	8	120.06	119.00	2	5,377	0.04%
2018/03/01	1	116.00	2	118.75	121.00	-1	5,357	-0.02%
2018/02/27	0	0.00	2	115.50	115.50	-2	5,330	-0.04%
2018/02/26	1	121.00	1	118.00	118.00	0	5,297	0.00%
2018/02/23	8	123.69	8	123.38	115.50	0	5,265	0.00%
2018/02/22	6	113.50	5	113.70	118.00	1	5,175	0.02%
2018/02/12	5	99.56	4	100.10	101.00	1	5,037	0.02%
2018/02/09	3	98.00	4	96.95	98.50	-1	5,030	-0.02%
2018/02/08	1	97.40	1	96.50	99.50	0	5,014	0.00%
2018/02/07	6	101.50	6	102.85	96.90	0	5,023	0.00%
2018/02/06	13	99.85	9	100.12	98.60	4	5,031	0.08%
2018/02/05	3	110.17	2	111.50	109.50	1	5,113	0.02%
2018/02/02	1	118.00	1	119.50	117.50	0	5,123	0.00%
2018/01/31	2	117.00	2	118.50	118.00	0	5,121	0.00%
2018/01/30	3	126.17	1	129.50	122.50	2	5,057	0.04%
2018/01/29	2	121.00	3	122.17	129.00	-1	5,011	-0.02%
2018/01/26	14	121.79	11	121.36	120.50	3	4,916	0.06%
2018/01/25	2	118.50	15	117.80	119.00	-13	4,766	-0.27%
2018/01/24	9	110.11	3	111.83	108.50	6	4,788	0.13%
2018/01/23	6	113.25	1	112.00	107.50	5	4,797	0.10%
2018/01/22	18	111.03	18	111.03	112.00	0	4,779	0.00%
2018/01/19	12	105.33	13	106.88	105.00	-1	4,851	-0.02%
2018/01/18	5	101.60	13	102.21	102.00	-8	4,789	-0.17%
2018/01/17	2	96.90	0	0.00	95.90	2	4,926	0.04%
2018/01/16	6	98.93	3	98.57	98.00	3	5,071	0.06%
2018/01/15	5	96.54	5	96.28	95.40	0	5,141	0.00%
2018/01/09	5	98.80	5	94.10	95.80	0	5,897	0.00%
2018/01/05	0	0.00	11	99.20	99.20	-11	6,326	-0.17%
2018/01/04	5	96.62	5	96.24	100.50	0	6,377	0.00%
2018/01/03	1	92.50	2	92.35	91.50	-1	6,492	-0.02%
2018/01/02	2	89.10	3	90.60	90.60	-1	6,673	-0.01%