世芯-KY (3661)-元大-台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
2860
漲跌
▼175
漲幅
-5.77%
成交量
3,974張
產業
上市半導體類股
862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－元大-台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

元大-台北券商分點個股進出
元大-台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
2024/04/19	1	2919.96	0	3030.00	2860.00	1	2,356	0.04%
2024/04/18	0	3029.00	6	2826.67	3035.00	-6	2,318	-0.26%
2024/04/17	1.3	2846.92	3	2888.33	2900.00	-1.7	2,304	-0.07%
2024/04/16	8	2906.15	0	2775.00	2830.00	8	2,283	0.35%
2024/04/15	0	2765.00	0	0.00	2755.00	0	2,233	0.00%
2024/04/12	2.1	2932.41	1	3025.00	2900.00	1.1	2,215	0.05%
2024/04/11	0	0.00	1	2970.00	3015.00	-1	2,175	-0.05%
2024/04/10	0	3100.00	0	0.00	3020.00	0	2,163	0.00%
2024/04/09	0	3057.50	0.2	3025.00	3020.00	-0.2	2,155	-0.01%
2024/04/08	2.2	3160.92	0	0.00	3150.00	2.2	2,145	0.10%
2024/04/03	0	3392.50	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	1	3409.41	1	3370.00	3400.00	0	2,134	0.00%
2024/03/29	3	3346.87	2.1	3373.50	3340.00	1	2,121	0.04%
2024/03/28	2	3217.48	2	3165.02	3165.00	0	2,086	0.00%
2024/03/27	1	3354.09	1	3150.00	3150.00	0	2,073	0.00%
2024/03/26	3	3499.21	2	3477.50	3340.00	1	2,030	0.05%
2024/03/25	2	3544.98	2	3545.03	3460.00	0	2,019	0.00%
2024/03/22	1	3425.00	1	3450.50	3450.00	0	2,007	0.00%
2024/03/21	1	3392.71	1	3395.00	3395.00	0	1,988	0.00%
2024/03/20	2	3390.24	1	3375.00	3375.00	1	1,967	0.05%
2024/03/19	1.1	3547.85	1	3635.00	3305.00	0.1	1,940	0.00%
2024/03/18	1	3649.91	1	3665.00	3665.00	0	1,893	0.00%
2024/03/15	1.4	3785.59	1	3605.00	3605.00	0.4	1,900	0.02%
2024/03/14	1	3504.22	2	3614.22	3750.00	-1	1,871	-0.05%
2024/03/13	2	3500.40	1	3495.00	3410.00	1	1,850	0.06%
2024/03/12	1	3723.42	1	3585.00	3585.00	0	1,838	0.00%
2024/03/11	1	3823.91	2	3750.09	3750.00	-1	1,831	-0.05%
2024/03/08	2	3877.63	1	3825.00	3825.00	1	1,844	0.06%
2024/03/07	0.2	3977.75	9	3957.78	3910.00	-8.8	1,833	-0.48%
2024/03/06	0.3	4142.95	0	0.00	4085.00	0.3	1,833	0.02%
2024/03/05	0	4195.00	0	0.00	4200.00	0	1,955	0.00%
2024/03/04	1	4175.23	0	0.00	4200.00	1	1,972	0.05%
2024/03/01	1	4250.00	1	4339.44	4340.00	0	1,981	0.00%
2024/02/29	1	3960.00	1	4139.92	4140.00	0	1,986	0.00%
2024/02/27	1	3974.39	1	3960.04	3960.00	0	1,975	0.00%
2024/02/26	2	3957.81	1	3975.00	3975.00	1	1,984	0.05%
2024/02/23	1	4048.54	1	3900.00	3900.00	0	1,989	0.00%
2024/02/22	1	4179.73	2	4095.05	4015.00	-1	1,985	-0.05%
2024/02/21	1	4128.92	0	0.00	3990.00	1	1,969	0.05%
2024/02/20	0	0.00	0	4170.00	4150.00	0	1,964	0.00%
2024/02/19	1	4081.24	0	0.00	4080.00	1	1,973	0.05%
2024/02/16	0	4281.88	0	0.00	4185.00	0	2,007	0.00%
2024/02/15	0	0.00	0	4282.50	4430.00	0	2,012	0.00%
2024/02/05	0	0.00	1	4075.00	4105.00	-1	2,019	-0.05%
2024/02/02	0	3928.75	0	0.00	3985.00	0	2,048	0.00%
2024/02/01	1	3930.00	1	3900.09	3960.00	0	2,080	0.00%
2024/01/31	0	0.00	1	3885.00	3900.00	-1	2,090	-0.05%
2024/01/30	2	3870.00	2	3830.00	3835.00	0	2,101	0.00%
2024/01/29	1	3834.98	2	3802.54	3800.00	-1	2,113	-0.05%
2024/01/26	1	3700.00	4	3816.25	3895.00	-3	2,155	-0.14%
2024/01/25	0	0.00	0	3750.00	3720.00	0	2,177	0.00%
2024/01/24	1	3700.00	0	0.00	3680.00	1	2,195	0.05%
2024/01/23	0	3785.00	0	0.00	3750.00	0	2,225	0.00%
2024/01/22	0	0.00	2	3827.47	3815.00	-2	2,257	-0.09%
2024/01/19	3	3718.34	1	3789.81	3735.00	2	2,271	0.09%
2024/01/18	1	3610.00	0	3640.00	3690.00	1	2,256	0.04%
2024/01/17	0	3595.86	2	3627.50	3565.00	-2	2,269	-0.09%
2024/01/16	0	3670.00	0	0.00	3670.00	0	2,259	0.00%
2024/01/15	2	3737.42	1	3690.00	3700.00	1	2,259	0.04%
2024/01/12	0	3750.00	0	3755.00	3735.00	0	2,266	0.00%
2024/01/11	0	0.00	2	3807.50	3830.00	-2	2,294	-0.09%
2024/01/10	1	3565.50	0	3593.21	3650.00	1	2,316	0.04%
2024/01/09	0	3545.00	3	3571.62	3590.00	-3	2,332	-0.13%
2024/01/08	1	3425.00	1	3454.99	3455.00	0	2,320	0.00%
2024/01/05	1	3355.00	0	0.00	3390.00	1	2,328	0.04%
2024/01/04	1	3394.99	1	3365.00	3365.00	0	2,350	0.00%
2024/01/03	0	3400.00	0	0.00	3445.00	0	2,373	0.00%
2024/01/02	2	3379.93	3	3393.43	3445.00	-1	2,369	-0.04%
2023/12/29	1	3314.44	1	3275.19	3275.00	0	2,336	0.00%
2023/12/28	0	3296.77	0	0.00	3260.00	0	2,330	0.00%
2023/12/27	3	3328.49	2	3322.50	3305.00	1	2,328	0.04%
2023/12/26	1	3420.00	1	3440.01	3420.00	0	2,326	0.00%
2023/12/25	0	3405.00	0	0.00	3375.00	0	2,342	0.00%
2023/12/22	0	3330.00	0	3392.50	3370.00	0	2,370	0.00%
2023/12/21	1	3340.09	1	3365.00	3340.00	0	2,380	0.00%
2023/12/20	1	3359.56	0	0.00	3365.00	1	2,400	0.04%
2023/12/18	1	3430.00	1	3375.00	3360.00	0	2,438	0.00%
2023/12/15	1	3445.00	1	3440.00	3440.00	0	2,448	0.00%
2023/12/14	3	3518.26	2	3570.00	3495.00	1	2,442	0.04%
2023/12/13	0.1	3620.00	19	3563.16	3650.00	-19	2,416	-0.78%
2023/12/12	1	3504.85	0.1	3515.00	3520.00	0.9	2,423	0.04%
2023/12/11	1	3390.00	5	3488.00	3510.00	-4	2,427	-0.16%
2023/12/08	2	3407.48	2	3375.00	3335.00	0	2,445	0.00%
2023/12/07	1	3300.00	1	3340.00	3370.00	0	2,434	0.00%
2023/12/06	6	3295.84	5	3318.00	3290.00	1	2,420	0.04%
2023/12/05	1	3100.21	1	3219.80	3240.00	0	2,381	0.00%
2023/12/04	0	0.00	1	3100.00	3110.00	-1	2,347	-0.04%
2023/12/01	0	0.00	2	3085.69	3080.00	-2	2,332	-0.09%
2023/11/30	1	3135.00	0	0.00	3110.00	1	2,308	0.04%
2023/11/29	1	3050.26	0	0.00	3050.00	1	2,175	0.05%
2023/11/28	0	3150.00	0	0.00	3130.00	0	2,161	0.00%
2023/11/27	0	2990.00	5	3042.00	2950.00	-5	2,148	-0.23%
2023/11/24	0	0.00	1	3065.00	3050.00	-1	2,155	-0.05%
2023/11/22	0	0.00	2	3152.50	3170.00	-2	2,163	-0.09%
2023/11/21	2	3157.50	0	0.00	3135.00	2	2,165	0.09%
2023/11/20	2	3230.00	0	0.00	3185.00	2	2,185	0.09%
2023/11/17	0	0.00	2	3220.00	3230.00	-2	2,231	-0.09%
2023/11/16	0	0.00	3	3093.33	3090.00	-3	2,262	-0.13%
2023/11/15	5	3229.00	0	0.00	3105.00	5	2,250	0.22%
2023/11/14	2	3285.00	0	0.00	3285.00	2	2,245	0.09%
2023/11/13	1	3290.00	1	3235.00	3235.00	0	2,266	0.00%
2023/11/10	2	3197.40	6	3164.17	3200.00	-4	2,265	-0.17%
2023/11/09	0	0.00	1	3240.00	3240.00	-1	2,261	-0.04%
2023/11/08	18	3001.67	0	0.00	3045.00	18	2,233	0.81%
2023/11/06	0	0.00	1.1	2930.18	2955.00	-1.1	2,288	-0.05%
2023/11/03	2	2795.00	1	2810.00	2855.00	1	2,290	0.04%
2023/11/02	0	0.00	1	2800.10	2820.00	-1	2,282	-0.04%
2023/11/01	1	2685.00	1	2670.00	2680.00	0	2,266	0.00%
2023/10/31	1	2739.01	0	0.00	2625.00	1	2,275	0.04%
2023/10/30	1	2630.00	1	2704.85	2755.00	0	2,292	0.00%
2023/10/27	1	2530.00	3	2575.00	2610.00	-2	2,297	-0.09%
2023/10/26	3	2524.97	2	2472.54	2465.00	1	2,328	0.04%
2023/10/25	0	0.00	0	2650.00	2620.00	0	2,324	0.00%
2023/10/24	1	2540.00	1	2570.00	2570.00	0	2,313	0.00%
2023/10/23	1	2560.00	12	2518.33	2500.00	-11	2,324	-0.47%
2023/10/20	1	2550.00	2	2557.50	2575.00	-1	2,352	-0.04%
2023/10/19	1	2445.00	1	2515.25	2600.00	0	2,365	0.00%
2023/10/18	3.1	2477.98	1	2440.00	2440.00	2.1	2,368	0.09%
2023/10/17	4	2727.50	4	2636.25	2630.00	0	2,343	0.00%
2023/10/16	2	2739.70	3	2728.33	2745.00	-1	2,388	-0.04%
2023/10/13	1	2830.00	0	0.00	2770.00	1	2,416	0.04%
2023/10/12	0	0.00	1	2800.00	2800.00	-1	2,416	-0.04%
2023/10/11	2	2822.50	2	2807.50	2770.00	0	2,412	0.00%
2023/10/02	0	0.00	0	2795.00	2730.00	0	2,525	0.00%
2023/09/28	1	2690.00	0	0.00	2690.00	1	2,544	0.04%
2023/09/27	0	0.00	0	2643.33	2635.00	0	2,613	0.00%
2023/09/26	0	0.00	1	2635.00	2600.00	-1	2,618	-0.04%
2023/09/22	0	0.00	0	2475.00	2500.00	0	2,628	0.00%
2023/09/21	1	2355.88	1	2365.00	2360.00	0	2,625	0.00%
2023/09/20	0	2525.00	0	0.00	2450.00	0	2,629	0.00%
2023/09/19	1	2635.00	0	0.00	2605.00	1	2,646	0.04%
2023/09/18	1	2660.00	0	0.00	2615.00	1	2,661	0.04%
2023/09/13	1	2645.00	1	2621.02	2620.00	0	2,709	0.00%
2023/09/12	0	0.00	3	2511.67	2530.00	-3	2,703	-0.11%
2023/09/08	1	2415.00	0	0.00	2410.00	1	2,784	0.04%
2023/09/07	1	2455.00	0	0.00	2450.00	1	2,856	0.04%
2023/09/06	0	0.00	3	2505.00	2500.00	-3	2,905	-0.10%
2023/09/05	1	2485.00	0	0.00	2475.00	1	2,976	0.03%
2023/08/31	0	2473.75	0	0.00	2470.00	0	3,158	0.00%
2023/08/30	0	0.00	0	2535.00	2555.00	0	3,172	0.00%
2023/08/29	0	0.00	1	2395.00	2490.00	-1	3,198	-0.03%
2023/08/28	0	2375.00	0	0.00	2410.00	0	3,216	0.00%
2023/08/25	2	2430.10	0	0.00	2430.00	2	3,232	0.06%
2023/08/24	2	2485.00	0	2560.00	2495.00	2	3,285	0.06%
2023/08/23	0	2340.00	3	2380.00	2390.00	-3	3,351	-0.09%
2023/08/22	0	0.00	2	2380.00	2380.00	-2	3,396	-0.06%
2023/08/21	0	0.00	1	2165.00	2165.00	-1	3,491	-0.03%
2023/08/18	0.8	2010.00	2	1970.08	1970.00	-1.2	3,537	-0.03%
2023/08/17	0.2	1985.00	0	1985.00	1970.00	0.2	3,575	0.01%
2023/08/15	1	1915.00	1	1940.00	1890.00	0	3,662	0.00%
2023/08/14	0	1805.00	5	1810.00	1815.00	-5	3,667	-0.14%
2023/08/11	1	1795.15	1	1820.00	1820.00	0	3,707	0.00%
2023/08/10	1	1865.00	0	1880.00	1865.00	1	3,748	0.03%
2023/08/09	2	2095.00	1	2115.00	2070.00	1	3,748	0.03%
2023/08/07	1	1880.00	2	1917.50	2040.00	-1	3,773	-0.03%
2023/08/04	1	1885.00	0	0.00	1855.00	1	3,877	0.03%
2023/08/02	0	0.00	1	1890.00	1895.00	-1	3,883	-0.03%
2023/08/01	0	0.00	2	1995.00	1960.00	-2	3,897	-0.05%
2023/07/31	0	0.00	2	2000.00	1990.00	-2	3,887	-0.05%
2023/07/28	1	2170.00	0	0.00	2170.00	1	3,861	0.03%
2023/07/27	2	2120.00	2	2165.00	2140.00	0	3,880	0.00%
2023/07/26	3	2185.00	0	0.00	2155.00	3	3,932	0.08%
2023/07/24	1	2210.00	0	0.00	2210.00	1	4,015	0.02%
2023/07/21	3	2166.67	1	2115.00	2230.00	2	4,046	0.05%
2023/07/19	1	2170.00	3	2123.33	2130.00	-2	4,098	-0.05%
2023/07/18	0	0.00	3	2018.33	1975.00	-3	4,130	-0.07%
2023/07/17	2	1945.02	0	0.00	1925.00	2	4,132	0.05%
2023/07/14	1	1960.00	0	0.00	1980.00	1	4,158	0.02%
2023/07/13	1	1985.00	1	2005.00	1950.00	0	4,183	0.00%
2023/07/12	1	1905.00	0	0.00	1880.00	1	4,143	0.02%
2023/07/11	2	1877.50	1	1885.00	1840.00	1	4,175	0.02%
2023/07/10	0	0.00	1	1890.00	1895.00	-1	4,176	-0.02%
2023/07/07	0	0.00	0	1900.00	1860.00	0	4,198	0.00%
2023/07/05	1	1720.00	1	1855.00	1810.00	0	4,279	0.00%
2023/07/03	0	0.00	1	1855.00	1890.00	-1	4,217	-0.02%
2023/06/30	1	1795.00	0	0.00	1795.00	1	4,216	0.02%
2023/06/29	0	0.00	1	1799.62	1805.00	-1	4,226	-0.02%
2023/06/28	0	1747.50	0	0.00	1730.00	0	4,277	0.00%
2023/06/27	2	1765.07	0	0.00	1750.00	2	4,293	0.05%
2023/06/21	1	1799.99	2	1802.50	1810.00	-1	4,342	-0.02%
2023/06/20	1	1880.00	0	0.00	1845.00	1	4,367	0.02%
2023/06/19	0	1835.00	1	1835.00	1835.00	-1	4,403	-0.02%
2023/06/16	0	0.00	1	1850.00	1840.00	-1	4,484	-0.02%
2023/06/15	1	1840.00	3	1840.00	1800.00	-2	4,515	-0.04%
2023/06/14	1	1755.00	1	1760.00	1760.00	0	4,627	0.00%
2023/06/13	1	1695.00	1	1755.00	1775.00	0	4,776	0.00%
2023/06/12	0	1640.00	5	1635.00	1650.00	-5	4,817	-0.10%
2023/06/09	4	1613.75	1	1644.02	1585.00	3	4,856	0.06%
2023/06/08	2	1602.20	3	1581.67	1560.00	-1	4,887	-0.02%
2023/06/07	0	0.00	0	1660.00	1670.00	0	4,866	0.00%
2023/06/06	2	1612.57	1	1625.00	1620.00	1	4,900	0.02%
2023/06/05	1	1654.80	2	1662.50	1645.00	-1	4,953	-0.02%
2023/06/02	2	1690.00	0	0.00	1655.00	2	4,948	0.04%
2023/06/01	2	1635.00	1	1690.00	1700.00	1	4,959	0.02%
2023/05/31	0	0.00	2	1652.50	1655.00	-2	5,027	-0.04%
2023/05/29	0	0.00	1.1	1636.19	1660.00	-1.1	5,140	-0.02%
2023/05/26	1	1520.00	1	1540.00	1510.00	0	5,143	0.00%
2023/05/25	2	1590.00	1	1550.40	1560.00	1	5,181	0.02%
2023/05/24	1	1564.90	2	1542.50	1540.00	-1	5,127	-0.02%
2023/05/19	2	1502.50	0	0.00	1565.00	2	5,110	0.04%
2023/05/18	1	1465.00	0	0.00	1440.00	1	5,090	0.02%
2023/05/16	0	0.00	22	1395.23	1410.00	-22	5,157	-0.43%
2023/05/12	0	0.00	1	1300.00	1355.00	-1	5,177	-0.02%
2023/05/10	1	1300.00	4	1310.06	1345.00	-3	5,249	-0.06%
2023/05/08	0	0.00	2	1287.50	1260.00	-2	5,186	-0.04%
2023/05/04	1	1255.00	0	0.00	1225.00	1	5,260	0.02%
2023/05/03	26	1242.31	2	1232.50	1230.00	24	5,280	0.45%
2023/05/02	0	0.00	3	1236.67	1260.00	-3	5,289	-0.06%
2023/04/28	1	1190.00	0	0.00	1185.00	1	5,288	0.02%
2023/04/27	2	1192.50	1	1229.88	1215.00	1	5,255	0.02%
2023/04/26	2	1165.00	2	1152.50	1170.00	0	5,203	0.00%
2023/04/25	3	1131.69	2	1179.91	1135.00	1	5,175	0.02%
2023/04/24	3	1201.63	3	1191.67	1210.00	0	5,117	0.00%
2023/04/21	1	1230.04	2	1287.50	1195.00	-1	5,136	-0.02%
2023/04/20	0	0.00	1	1329.90	1315.00	-1	5,067	-0.02%
2023/04/19	0	0.00	1	1285.00	1295.00	-1	5,100	-0.02%
2023/04/18	1	1304.85	0	0.00	1280.00	1	5,111	0.02%
2023/04/14	0	0.00	3	1353.33	1360.00	-3	5,198	-0.06%
2023/04/12	5	1318.00	5	1331.00	1340.00	0	5,269	0.00%
2023/04/11	5	1361.96	1	1365.00	1345.00	4	5,263	0.08%
2023/04/10	2	1325.00	2	1315.14	1315.00	0	5,250	0.00%
2023/04/07	0	0.00	1	1235.00	1250.00	-1	5,237	-0.02%
2023/03/31	0	0.00	1.1	1217.12	1240.00	-1.1	5,259	-0.02%
2023/03/30	0	0.00	1	1180.04	1180.00	-1	5,275	-0.02%
2023/03/29	2	1159.95	1	1150.00	1210.00	1	5,295	0.02%
2023/03/28	0	0.00	1	1240.00	1215.00	-1	5,317	-0.02%
2023/03/27	1	1260.00	1	1255.00	1260.00	0	5,307	0.00%
2023/03/24	3	1294.77	3.3	1265.00	1255.00	-0.3	5,311	-0.01%
2023/03/23	0	1320.00	3	1298.33	1305.00	-3	5,301	-0.06%
2023/03/22	4	1302.50	3	1291.67	1305.00	1	5,301	0.02%
2023/03/21	2	1257.50	3	1258.33	1290.00	-1	5,287	-0.02%
2023/03/20	3	1233.33	2	1215.00	1245.00	1	5,243	0.02%
2023/03/17	1	1180.00	1	1199.85	1205.00	0	5,268	0.00%
2023/03/16	0	0.00	5.1	1073.65	1125.00	-5.1	5,121	-0.10%
2023/03/15	5	1044.00	5	1042.33	1025.00	0	5,011	0.00%
2023/03/14	3	1003.66	2	1012.50	989.00	1	4,940	0.02%
2023/03/13	1	990.98	4.2	990.66	998.00	-3.2	4,894	-0.07%
2023/03/10	1	998.00	2	990.50	998.00	-1	4,852	-0.02%
2023/03/09	3	1030.00	1.2	1029.57	1030.00	1.9	4,901	0.04%
2023/03/08	0	0.00	4.1	1011.42	1000.00	-4.1	4,905	-0.08%
2023/03/07	1	961.00	1	957.10	957.00	0	4,835	0.00%
2023/03/06	6.1	968.77	1	957.00	957.00	5.1	4,850	0.10%
2023/03/03	5	1017.84	3.1	957.42	968.00	1.9	4,851	0.04%
2023/03/02	2	1042.50	1	1025.00	1005.00	1	4,837	0.02%
2023/03/01	0	0.00	9.6	996.14	1035.00	-9.6	4,831	-0.20%
2023/02/24	2	959.87	3.1	941.80	944.00	-1	4,792	-0.02%
2023/02/23	4	954.12	11.1	951.75	958.00	-7	4,752	-0.15%
2023/02/22	9.1	910.01	3	901.80	900.00	6.1	4,708	0.13%
2023/02/21	1	938.00	4.6	935.28	940.00	-3.6	4,697	-0.08%
2023/02/20	2	935.50	6	936.00	927.00	-4	4,755	-0.08%
2023/02/17	3	935.34	2	929.00	929.00	1	4,821	0.02%
2023/02/16	5	953.80	3.1	958.84	961.00	2	4,823	0.04%
2023/02/15	1	918.97	2	914.53	920.00	-1	4,888	-0.02%
2023/02/14	9.3	935.07	6	925.17	912.00	3.3	4,929	0.07%
2023/02/13	10	982.19	5	959.00	959.00	5	4,931	0.10%
2023/02/10	3.3	962.52	6	975.33	978.00	-2.7	5,033	-0.05%
2023/02/08	1	997.00	5.9	998.18	998.00	-4.9	5,177	-0.09%
2023/02/07	3.1	934.28	3.1	943.36	949.00	0	5,202	0.00%
2023/02/06	2	915.50	0.1	920.00	933.00	1.9	5,249	0.04%
2023/02/03	5	935.60	2	942.00	943.00	3	5,340	0.06%
2023/02/02	5	915.80	8.2	919.40	926.00	-3.2	5,386	-0.06%
2023/02/01	2	885.47	3.1	884.77	888.00	-1.1	5,530	-0.02%
2023/01/31	1.2	844.79	1	860.00	843.00	0.2	5,669	0.00%
2023/01/30	3	877.00	1.2	897.43	864.00	1.8	5,770	0.03%
2023/01/17	1	845.00	1	852.00	846.00	0	5,859	0.00%
2023/01/16	1	864.00	1	838.00	862.00	0	5,979	0.00%
2023/01/12	3	833.67	3	840.67	839.00	0	6,223	0.00%
2023/01/11	7	827.14	6	830.67	833.00	1	6,322	0.02%
2023/01/10	4.1	850.94	4	861.50	851.00	0.1	6,424	0.00%
2023/01/09	2	862.00	2	857.00	854.00	0	6,533	0.00%
2023/01/06	8	852.00	8	849.63	837.00	0	6,606	0.00%
2023/01/05	3	863.01	3	881.67	857.00	0	6,725	0.00%
2023/01/04	1	873.00	3.2	871.14	879.00	-2.2	6,683	-0.03%
2023/01/03	6	807.67	6.1	825.72	855.00	-0.1	6,597	0.00%
2022/12/30	7	785.14	11	787.64	788.00	-4	6,665	-0.06%
2022/12/29	3	740.36	3	751.00	769.00	0	6,707	0.00%
2022/12/28	13.2	750.81	11	742.64	750.00	2.2	6,816	0.03%
2022/12/27	4.1	786.88	3	780.33	780.00	1.1	6,789	0.02%
2022/12/26	5.1	784.47	2	781.00	781.00	3.1	6,824	0.05%
2022/12/23	2	803.00	112	803.87	803.00	-110	6,882	-1.60%	大賣/鉅額交易
2022/12/22	3	818.33	4	810.25	814.00	-1	6,943	-0.01%
2022/12/21	7.1	822.64	6	809.33	809.00	1.1	6,998	0.02%
2022/12/20	8.5	854.30	3	827.33	823.00	5.5	7,025	0.08%
2022/12/19	3	858.00	2	866.61	885.00	1	7,004	0.01%
2022/12/16	6.2	863.90	6	870.00	876.00	0.2	7,108	0.00%
2022/12/15	7	889.29	6	888.67	885.00	1	7,139	0.01%
2022/12/14	19	904.37	5	895.20	911.00	14	7,108	0.20%
2022/12/13	2	875.00	3	874.01	865.00	-1	7,085	-0.01%
2022/12/12	4.1	888.98	1	890.03	879.00	3.1	7,073	0.04%
2022/12/09	4	913.75	4	911.25	915.00	0	7,090	0.00%
2022/12/08	1	878.00	0	0.00	878.00	1	7,048	0.01%
2022/12/07	4.5	872.38	3	867.67	858.00	1.5	7,064	0.02%
2022/12/06	6	900.66	7	904.29	894.00	-1	7,035	-0.01%
2022/12/05	2.1	921.88	1	916.00	909.00	1.1	7,096	0.02%
2022/12/02	1	906.84	1	911.00	913.00	0	7,137	0.00%
2022/12/01	3.5	931.45	1	904.00	895.00	2.5	7,173	0.04%
2022/11/30	5	925.80	4	926.25	927.00	1	7,136	0.01%
2022/11/29	3.2	890.69	1	878.00	902.00	2.2	7,167	0.03%
2022/11/28	1.3	887.88	0	891.00	890.00	1.2	7,272	0.02%
2022/11/25	5.8	899.92	1	886.00	883.00	4.8	7,324	0.07%
2022/11/24	6	904.69	8	887.76	916.00	-2	7,308	-0.03%
2022/11/23	0.2	883.71	1	875.00	879.00	-0.8	7,304	-0.01%
2022/11/22	4	862.00	5	877.40	862.00	-1	7,350	-0.01%
2022/11/21	4	891.75	0	0.00	890.00	4	7,340	0.05%
2022/11/17	3	871.28	3	874.33	882.00	0	7,354	0.00%
2022/11/16	3	848.33	5	856.20	860.00	-2	7,333	-0.03%
2022/11/15	3	843.33	1	842.00	843.00	2	7,287	0.03%
2022/11/14	3	831.33	2	833.00	830.00	1	7,262	0.01%
2022/11/11	12	844.67	2	854.50	823.00	10	7,296	0.14%
2022/11/10	1	802.00	1	814.00	800.00	0	7,250	0.00%
2022/11/09	1	780.00	1.1	790.45	790.00	-0.1	7,288	0.00%
2022/11/08	0	775.50	0	0.00	778.00	0	7,308	0.00%
2022/11/07	4	767.25	3	790.99	797.00	1	7,285	0.01%
2022/11/04	3	718.33	3	716.67	725.00	0	7,232	0.00%
2022/11/03	0	688.00	0	0.00	701.00	0	7,157	0.00%
2022/11/02	3	676.66	3	671.00	678.00	0	7,111	0.00%
2022/11/01	0	0.00	1	671.00	676.00	-1	7,082	-0.01%
2022/10/31	8	647.13	10	641.90	649.00	-2	7,045	-0.03%
2022/10/28	6	627.00	6	627.00	626.00	0	7,066	0.00%
2022/10/27	7	602.43	10	595.60	619.00	-3	6,921	-0.04%
2022/10/26	8	578.24	7.4	574.05	583.00	0.6	6,816	0.01%
2022/10/25	4	581.50	4	601.25	580.00	0	6,773	0.00%
2022/10/24	2	631.47	1	618.00	597.00	1	6,734	0.01%
2022/10/21	2	646.50	1	671.00	620.00	1	6,695	0.01%
2022/10/20	1	659.00	4	656.75	673.00	-3	6,644	-0.05%
2022/10/19	3	682.00	3	687.67	692.00	0	6,524	0.00%
2022/10/18	3	651.33	2	661.50	671.00	1	6,474	0.02%
2022/10/17	3	680.67	3	683.00	691.00	0	6,434	0.00%
2022/10/14	3	695.67	1	705.00	670.00	2	6,389	0.03%
2022/10/13	7	718.71	4	702.93	681.00	3	6,374	0.05%
2022/10/12	0.1	746.00	0	0.00	746.00	0.1	6,282	0.00%
2022/10/11	0	828.50	0	0.00	828.00	0	6,364	0.00%
2022/10/07	1	878.00	1.1	895.09	919.00	-0.1	6,508	0.00%
2022/10/06	5	900.00	6	872.83	908.00	-1	6,492	-0.02%
2022/10/05	6	842.83	6	879.67	838.00	0	6,489	0.00%
2022/10/04	1	888.00	1	886.00	901.00	0	6,459	0.00%
2022/10/03	3	851.65	1	865.00	857.00	2	6,468	0.03%
2022/09/30	2	811.00	2	829.50	867.00	0	6,491	0.00%
2022/09/29	1	856.00	1	845.00	823.00	0	6,492	0.00%
2022/09/28	2	845.00	2	819.50	810.00	0	6,484	0.00%
2022/09/27	1	866.98	1	871.00	865.00	0	6,510	0.00%
2022/09/26	1	885.02	2	899.00	866.00	-1	6,498	-0.02%
2022/09/23	1	876.38	0	0.00	914.00	1	6,519	0.02%
2022/09/22	6	916.16	4	892.40	950.00	2	6,435	0.03%
2022/09/21	3	901.67	3	904.00	900.00	0	6,399	0.00%
2022/09/16	0	0.00	0	953.00	908.00	0	6,506	0.00%
2022/09/15	2	981.50	0.3	991.33	944.00	1.7	6,519	0.03%
2022/09/14	2	962.01	2	961.50	953.00	0	6,562	0.00%
2022/09/12	8	948.38	12.2	940.20	959.00	-4.2	6,609	-0.06%
2022/09/08	1	896.00	4	874.50	896.00	-3	6,588	-0.05%
2022/09/07	1	846.00	1	849.00	846.00	0	6,569	0.00%
2022/09/06	5	848.41	5	878.00	846.00	0	6,531	0.00%
2022/09/05	2	901.00	1	907.54	870.00	1	6,550	0.01%
2022/09/02	7	924.86	6	912.83	925.00	1	6,473	0.02%
2022/09/01	3	860.29	3	860.13	855.00	0	6,366	0.00%
2022/08/31	5	860.40	4	858.00	857.00	1	6,313	0.02%
2022/08/30	1	874.00	1	876.00	866.00	0	6,301	0.00%
2022/08/29	7	850.14	11	803.45	873.00	-4	6,231	-0.06%
2022/08/26	0	0.00	1	842.00	828.00	-1	6,148	-0.02%
2022/08/23	3	767.00	0	0.00	780.00	3	6,024	0.05%
2022/08/22	5	792.20	0	0.00	765.00	5	6,041	0.08%
2022/08/19	5	808.80	1	810.00	795.00	4	6,031	0.07%
2022/08/18	1.4	803.37	6	786.17	804.00	-4.6	6,027	-0.08%
2022/08/17	4	776.50	1	764.00	770.00	3	5,983	0.05%
2022/08/16	4	762.00	3	783.61	786.00	1	5,928	0.02%
2022/08/15	14	745.94	7	744.29	770.00	7	5,844	0.12%
2022/08/12	0	0.00	5	692.20	721.00	-5	5,748	-0.09%
2022/08/11	4	655.75	10	659.70	667.00	-6	5,632	-0.11%
2022/08/10	2	618.00	2	623.00	618.00	0	5,578	0.00%
2022/08/09	0	619.50	0	0.00	636.00	0	5,605	0.00%
2022/08/08	1	639.00	1	629.00	628.00	0	5,557	0.00%
2022/08/05	12	643.42	8	650.13	641.00	4	5,553	0.07%
2022/08/04	4	659.75	1	638.00	638.00	3	5,548	0.05%
2022/08/03	0	0.00	1	669.03	678.00	-1	5,441	-0.02%
2022/08/02	2	650.50	2.3	665.09	669.00	-0.3	5,410	-0.01%
2022/08/01	7	678.43	0	0.00	658.00	7	5,356	0.13%
2022/07/29	0	0.00	4	704.00	706.00	-4	5,317	-0.08%
2022/07/28	4	683.50	4.1	685.35	676.00	-0.1	5,253	0.00%
2022/07/27	4	651.50	6	672.67	681.00	-2	5,192	-0.04%
2022/07/26	5	663.80	4	666.25	665.00	1	5,183	0.02%
2022/07/25	4	656.04	4	670.00	677.00	0	5,188	0.00%
2022/07/22	9.3	677.82	7	675.57	678.00	2.3	5,177	0.05%
2022/07/21	2	677.50	5	679.20	691.00	-3	5,119	-0.06%
2022/07/20	5	667.00	4	676.26	661.00	1	5,057	0.02%
2022/07/19	5	649.99	4	642.50	636.00	1	4,978	0.02%
2022/07/18	3	635.33	4	648.75	655.00	-1	4,954	-0.02%
2022/07/15	3	578.65	10	593.10	600.00	-7	4,841	-0.14%
2022/07/14	10	576.49	11	562.91	585.00	-1	4,718	-0.02%
2022/07/13	9	578.55	9	570.11	562.00	0	4,602	0.00%
2022/07/12	5	573.40	4	592.00	568.00	1	4,518	0.02%
2022/07/11	5	616.40	4	637.50	609.00	1	4,440	0.02%
2022/07/08	1	650.94	0	0.00	637.00	1	4,397	0.02%
2022/07/07	3	640.33	6	619.67	654.00	-3	4,346	-0.07%
2022/07/06	4	620.50	3	629.33	608.00	1	4,288	0.02%
2022/07/05	6	644.29	2	661.50	633.00	4	4,218	0.10%
2022/07/04	3	655.33	3.1	650.90	663.00	-0.1	4,105	0.00%
2022/07/01	7	672.43	6	694.65	639.00	1	4,057	0.02%
2022/06/30	2	707.50	2	715.00	694.00	0	3,952	0.00%
2022/06/29	1	715.00	1	725.00	731.00	0	3,905	0.00%
2022/06/28	3	732.33	1	720.00	721.00	2	3,877	0.05%
2022/06/27	1	745.00	2.1	751.48	754.00	-1.1	3,852	-0.03%
2022/06/24	1	711.00	2	695.50	713.00	-1	3,822	-0.03%
2022/06/23	4	680.25	5	683.60	691.00	-1	3,741	-0.03%
2022/06/22	2	686.50	1	669.00	667.00	1	3,694	0.03%
2022/06/21	1	708.00	1	720.00	709.00	0	3,611	0.00%
2022/06/20	2	729.00	2	732.00	708.00	0	3,558	0.00%
2022/06/17	3	745.96	2	752.50	736.00	1	3,558	0.03%
2022/06/16	4	785.26	2	806.00	764.00	2	3,514	0.06%
2022/06/15	1.1	802.10	1	822.00	789.00	0.1	3,508	0.00%
2022/06/14	3.2	787.69	2	808.00	803.00	1.2	3,529	0.03%
2022/06/09	0	835.50	1	831.00	835.00	-1	3,533	-0.03%
2022/06/07	0	0.00	0	882.00	878.00	0	3,508	0.00%
2022/06/06	1	878.00	1	865.00	868.00	0	3,535	0.00%
2022/06/02	21	899.31	0	0.00	878.00	21	3,536	0.59%
2022/06/01	6	944.33	7	954.14	924.00	-1	3,503	-0.03%
2022/05/31	3	928.00	2	930.00	935.00	1	3,482	0.03%
2022/05/30	0	0.00	2	926.50	927.00	-2	3,485	-0.06%
2022/05/27	1	859.00	0	857.00	853.00	1	3,434	0.03%
2022/05/26	2	880.98	0	0.00	828.00	2	3,413	0.06%
2022/05/25	1	893.00	1	891.00	893.00	0	3,349	0.00%
2022/05/24	0	927.76	0	0.00	902.00	0	3,300	0.00%
2022/05/23	4	963.00	4	978.25	943.00	0	3,259	0.00%
2022/05/19	2	918.50	2	936.00	962.00	0	3,196	0.00%
2022/05/18	5	949.00	5	942.40	949.00	0	3,164	0.00%
2022/05/17	3	940.00	4	948.25	949.00	-1	3,136	-0.03%
2022/05/16	1	937.00	0	0.00	898.00	1	3,106	0.03%
2022/05/13	4	911.00	4	949.50	911.00	0	3,084	0.00%
2022/05/12	5	944.60	4	944.66	938.00	1	3,035	0.03%
2022/05/11	1	915.00	1	915.00	922.00	0	2,968	0.00%
2022/05/10	2	856.00	2	887.50	906.00	0	2,999	0.00%
2022/05/09	0.2	872.00	1	870.00	866.00	-0.8	2,981	-0.03%
2022/05/06	5	895.80	3	880.00	870.00	2	2,966	0.07%
2022/05/05	2	959.00	1	961.00	945.00	1	2,930	0.03%
2022/05/04	5	923.60	4	926.00	922.00	1	2,892	0.03%
2022/05/03	0	0.00	1	911.22	948.00	-1	2,851	-0.04%
2022/04/27	3	774.33	4	775.54	849.00	-1	2,701	-0.04%
2022/04/26	3.1	814.03	2	805.00	801.00	1.1	2,658	0.04%
2022/04/25	2	823.00	3	819.67	821.00	-1	2,645	-0.04%
2022/04/22	3	867.98	1	849.00	859.00	2	2,602	0.08%
2022/04/21	1	942.00	0	0.00	939.00	1	2,549	0.04%
2022/04/19	0	0.00	0	956.00	960.00	0	2,531	0.00%
2022/04/18	3	931.67	3	939.67	941.00	0	2,531	0.00%
2022/04/15	0	927.00	0	0.00	925.00	0	2,511	0.00%
2022/04/13	5.1	972.61	5	948.08	984.00	0.1	2,466	0.00%
2022/04/12	3	925.01	3	957.00	920.00	0	2,438	0.00%
2022/04/07	1	1090.00	0	0.00	1060.00	1	2,361	0.04%
2022/04/01	0	0.00	3	1101.67	1110.00	-3	2,342	-0.13%
2022/03/30	2	1115.00	1	1120.00	1090.00	1	2,336	0.04%
2022/03/29	1	1075.00	1.1	1095.00	1095.00	-0.1	2,321	0.00%
2022/03/28	1	1025.00	0	0.00	1085.00	1	2,294	0.04%
2022/03/25	0	0.00	4	1058.75	1065.00	-4	2,275	-0.18%
2022/03/23	1	997.00	0	0.00	1005.00	1	2,234	0.04%
2022/03/22	4	942.00	3	976.67	970.00	1	2,230	0.04%
2022/03/21	1	941.00	1	935.00	948.00	0	2,200	0.00%
2022/03/18	1	943.00	1	915.00	920.00	0	2,195	0.00%
2022/03/16	2	896.50	1	895.00	908.00	1	2,064	0.05%
2022/03/15	0	977.00	0	0.00	972.00	0	1,938	0.00%
2022/03/10	0.1	1045.00	0.1	1080.00	1080.00	0	1,891	0.00%
2022/03/09	0.1	1045.00	0.2	1002.75	983.00	-0.2	1,869	-0.01%
2022/03/07	0.1	1103.54	0	0.00	1100.00	0.1	1,816	0.01%
2022/03/04	0.2	1210.00	0	0.00	1220.00	0.2	1,837	0.01%
2022/03/03	0	0.00	20	1200.00	1190.00	-20	1,852	-1.08%
2022/03/02	20	1157.50	0	0.00	1175.00	20	1,904	1.05%
2022/02/24	0	0.00	0.1	1060.00	1055.00	-0.1	1,869	-0.01%
2022/02/23	1	1095.00	1	1085.00	1070.00	0	1,865	0.00%
2022/02/22	0	1070.00	0	0.00	1070.00	0	1,864	0.00%
2022/02/14	2	1115.00	0	1107.14	1085.00	2	1,818	0.11%
2022/02/10	2	1070.00	2	1100.00	1100.00	0	1,794	0.00%
2022/02/09	1	1005.00	3.2	1074.17	1075.00	-2.2	1,728	-0.13%
2022/02/08	25	995.00	1.2	986.83	980.00	23.8	1,711	1.39%
2022/02/07	0	902.00	0	0.00	950.00	0	1,708	0.00%
2022/01/26	0.2	929.00	1	937.00	935.00	-0.8	1,712	-0.05%
2022/01/25	0	910.50	0	0.00	899.00	0	1,738	0.00%
2022/01/24	1	929.75	0	0.00	911.00	1	1,750	0.06%
2022/01/21	21	953.95	0	0.00	921.00	21	1,751	1.20%
2022/01/20	2	940.50	2	954.00	976.00	0	1,753	0.00%
2022/01/19	3	943.33	3	942.00	928.00	0	1,766	0.00%
2022/01/18	2	977.50	3	973.67	968.00	-1	1,772	-0.06%
2022/01/17	0	916.00	0	936.00	943.00	0	1,784	0.00%
2022/01/14	1	917.00	0	0.00	916.00	1	1,823	0.05%
2022/01/13	1	926.00	1	921.00	930.00	0	1,922	0.00%
2022/01/12	0	0.00	1	936.00	925.00	-1	1,948	-0.05%
2022/01/11	0	919.57	0	0.00	898.00	0	1,992	0.00%
2022/01/10	1	942.00	1	947.00	965.00	0	2,017	0.00%
2022/01/07	0.1	949.18	0	0.00	931.00	0.1	2,080	0.01%
2022/01/06	0	962.71	0	0.00	944.00	0	2,155	0.00%
2022/01/05	0.1	960.25	0	0.00	982.00	0.1	2,188	0.00%
2022/01/04	0	983.00	0	0.00	979.00	0	2,201	0.00%
2021/12/24	1	1049.02	0	0.00	991.00	1	2,724	0.04%
2021/12/21	0	0.00	4	972.00	981.00	-4	2,812	-0.14%
2021/12/17	0	0.00	2	977.00	961.00	-2	2,854	-0.07%
2021/12/16	2	994.94	0	0.00	955.00	2	2,901	0.07%
2021/12/14	0.1	956.30	0	0.00	929.00	0.1	2,903	0.00%
2021/12/01	0	990.00	0	0.00	990.00	0	3,274	0.00%
2021/11/30	0	981.00	0	1035.00	1020.00	0	3,294	0.00%
2021/11/29	0	0.00	2	965.42	1010.00	-2	3,321	-0.06%
2021/11/26	0.1	948.18	1	976.00	941.00	-0.9	3,349	-0.03%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/23	0	0.00	1	1130.00	1115.00	-1	3,362	-0.03%
2021/11/22	0.2	1157.50	0	0.00	1145.00	0.2	3,390	0.01%
2021/11/18	1	1175.30	0	0.00	1175.00	1	3,506	0.03%
2021/11/16	0	1250.00	0	0.00	1220.00	0	3,566	0.00%
2021/11/11	1	1225.00	2	1225.00	1220.00	-1	3,633	-0.03%
2021/11/10	1	1190.00	0	0.00	1220.00	1	3,658	0.03%
2021/11/09	0	0.00	1	1220.00	1190.00	-1	3,675	-0.03%
2021/11/08	1.1	1214.05	0	0.00	1200.00	1.1	3,687	0.03%
2021/11/05	1	1190.00	9	1201.67	1235.00	-8	3,721	-0.21%
2021/11/04	1	1170.00	1	1195.00	1160.00	0	3,708	0.00%
2021/11/02	1	1165.00	1	1160.00	1170.00	0	3,728	0.00%
2021/11/01	0	0.00	1.1	1130.00	1130.00	-1.1	3,695	-0.03%
2021/10/29	1	1000.00	1	1030.00	1030.00	0	3,677	0.00%
2021/10/28	1	1025.00	0	0.00	989.00	1	3,670	0.03%
2021/10/27	0	0.00	1	1045.00	1050.00	-1	3,667	-0.03%
2021/10/26	1	1000.00	1	986.00	986.00	0	3,659	0.00%
2021/10/22	0	0.00	0	975.00	996.00	0	3,664	0.00%
2021/10/21	1	914.00	1	994.00	983.00	0	3,652	0.00%
2021/10/20	1	926.00	1	915.00	915.00	0	3,558	0.00%
2021/10/19	0	0.00	1	922.00	920.00	-1	3,557	-0.03%
2021/10/18	1	894.00	1	932.00	932.00	0	3,555	0.00%
2021/10/15	2	915.00	1	888.00	888.00	1	3,563	0.03%
2021/10/12	0.1	900.00	0	0.00	888.00	0.1	3,475	0.00%
2021/10/08	2	943.50	1	938.00	938.00	1	3,541	0.03%
2021/10/07	1	890.00	2	921.00	929.00	-1	3,495	-0.03%
2021/10/06	1	884.00	0	0.00	877.00	1	3,432	0.03%
2021/10/05	1	819.00	2	878.50	867.00	-1	3,351	-0.03%
2021/10/01	0	897.00	0	0.00	890.00	0	3,213	0.00%
2021/09/30	0	0.00	1.1	920.73	928.00	-1.1	3,169	-0.03%
2021/09/29	0	880.00	0	0.00	844.00	0	3,122	0.00%
2021/09/24	1	890.00	0	0.00	895.00	1	3,142	0.03%
2021/09/23	1	892.00	2	894.50	898.00	-1	3,127	-0.03%
2021/09/17	1	843.00	0	0.00	847.00	1	3,110	0.03%
2021/09/16	0	0.00	0.1	828.00	840.00	-0.1	3,134	0.00%
2021/09/14	0	0.00	0	821.00	800.00	0	3,257	0.00%
2021/09/13	0	804.00	0	0.00	802.00	0	3,276	0.00%
2021/09/10	0	0.00	2	819.00	819.00	-2	3,294	-0.06%
2021/09/08	0	0.00	0.1	792.73	781.00	-0.1	3,350	0.00%
2021/09/07	0	0.00	0	760.00	764.00	0	3,389	0.00%
2021/09/06	0.1	767.00	0	766.00	752.00	0	3,414	0.00%
2021/09/02	0	0.00	1	755.00	730.00	-1	3,423	-0.03%
2021/09/01	1	707.00	1.1	711.53	737.00	-0.1	3,437	0.00%
2021/08/31	0	0.00	2.1	699.47	699.00	-2.1	3,378	-0.06%
2021/08/26	1	647.00	0	0.00	652.00	1	3,459	0.03%
2021/08/25	1	679.00	0	0.00	689.00	1	3,496	0.03%
2021/08/24	0	0.00	1	659.09	654.00	-1	3,629	-0.03%
2021/08/23	0	0.00	6	632.39	644.00	-6	3,643	-0.17%
2021/08/19	1	566.00	1	575.00	553.00	0	3,709	0.00%
2021/08/17	1	574.00	2	577.06	573.00	-1	3,830	-0.03%
2021/08/16	0.1	574.81	0	0.00	569.00	0.1	3,927	0.00%
2021/08/13	0	0.00	1	596.00	594.00	-1	3,963	-0.03%
2021/08/12	0.1	575.00	3	587.00	602.00	-3	3,981	-0.07%
2021/08/11	2	575.00	3	581.33	575.00	-1	4,010	-0.02%
2021/08/09	3	584.33	4	577.75	575.00	-1	4,109	-0.02%
2021/08/06	1	580.79	13	583.38	571.00	-12	4,145	-0.29%
2021/08/05	1	611.00	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	0	0.00	2	629.00	622.00	-2	4,419	-0.05%
2021/08/02	0	620.00	0	0.00	620.00	0	4,412	0.00%
2021/07/30	0	0.00	1	666.00	633.00	-1	4,401	-0.02%
2021/07/29	3	651.67	1	662.00	665.00	2	4,385	0.05%
2021/07/28	2	638.00	1	653.00	645.00	1	4,361	0.02%
2021/07/23	0	0.00	1	671.00	677.00	-1	4,269	-0.02%
2021/07/21	2	682.00	2	669.66	672.00	0	4,206	0.00%
2021/07/20	1	646.00	0	0.00	647.00	1	4,144	0.02%
2021/07/16	0	0.00	3	696.00	688.00	-3	4,116	-0.07%
2021/07/15	0	0.00	8	670.25	688.00	-8	4,051	-0.20%
2021/07/14	0	0.00	1	642.00	626.00	-1	3,993	-0.03%
2021/07/13	2	628.00	0	0.00	621.00	2	4,038	0.05%
2021/07/12	0	0.00	6	651.67	644.00	-6	4,124	-0.15%
2021/07/09	0	620.00	0	622.00	630.00	0	4,321	0.00%
2021/07/08	0	0.00	1	630.00	632.00	-1	4,316	-0.02%
2021/07/07	1.1	619.65	0	0.00	612.00	1.1	4,296	0.03%
2021/07/06	1	635.00	1	627.00	629.00	0	4,265	0.00%
2021/07/05	0	0.00	2	641.00	642.00	-2	4,244	-0.05%
2021/07/02	2	621.00	1	620.00	629.00	1	4,226	0.02%
2021/07/01	1	619.00	2	631.50	613.00	-1	4,207	-0.02%
2021/06/30	2	616.00	0	0.00	611.00	2	4,179	0.05%
2021/06/29	6	619.00	4	622.50	617.00	2	4,188	0.05%
2021/06/28	0	625.50	2	624.00	623.00	-2	4,188	-0.05%
2021/06/25	2.1	647.80	2	658.00	639.00	0.1	4,166	0.00%
2021/06/24	1	642.00	0	0.00	638.00	1	4,145	0.02%
2021/06/23	1	631.00	3	625.33	635.00	-2	4,118	-0.05%
2021/06/22	0	0.00	1	593.00	586.00	-1	4,021	-0.02%
2021/06/21	7	594.86	4	588.00	581.00	3	3,998	0.08%
2021/06/18	1	573.00	4	581.24	588.00	-3	3,942	-0.08%
2021/06/17	5	556.00	2	556.00	562.00	3	3,851	0.08%
2021/06/16	0	562.00	0	0.00	550.00	0	3,827	0.00%
2021/06/15	0	0.00	13	563.38	578.00	-13	3,777	-0.34%
2021/06/11	6	526.83	1	521.00	526.00	5	3,790	0.13%
2021/06/10	1	540.00	1	540.00	538.00	0	3,766	0.00%
2021/06/09	3	546.99	0	0.00	526.00	3	3,747	0.08%
2021/06/07	0	0.00	0.1	569.16	568.00	-0.1	3,789	0.00%
2021/06/03	1	576.00	1	569.98	567.00	0	3,762	0.00%
2021/06/02	2	550.00	1	560.00	558.00	1	3,728	0.03%
2021/06/01	5	569.84	1	587.00	570.00	4	3,673	0.11%
2021/05/31	2	552.50	5	559.40	583.00	-3	3,514	-0.09%
2021/05/27	0	0.00	1	485.00	499.00	-1	3,407	-0.03%
2021/05/26	1	493.01	0	0.00	490.00	1	3,376	0.03%
2021/05/25	2.1	499.20	2	503.00	509.00	0.1	3,318	0.00%
2021/05/24	0	0.00	2	485.03	480.00	-2	3,214	-0.06%
2021/05/21	1	436.00	2	444.50	454.50	-1	3,124	-0.03%
2021/05/19	3	446.00	0	0.00	440.00	3	3,114	0.10%
2021/05/18	1	442.00	2.2	445.77	454.50	-1.2	3,177	-0.04%
2021/05/17	1	460.50	1	416.43	416.00	0	3,140	0.00%
2021/05/14	4	464.00	4	464.88	448.50	0	3,092	0.00%
2021/05/13	7.1	481.85	7	473.29	453.50	0.1	3,071	0.00%
2021/05/12	13	465.73	13	454.85	482.50	0	2,968	0.00%
2021/05/11	0.1	455.75	0	450.00	439.00	0.1	2,908	0.00%
2021/05/07	0	0.00	1	370.50	399.50	-1	2,952	-0.03%
2021/05/06	0	0.00	0.1	367.00	363.50	-0.1	2,996	0.00%
2021/05/04	1	420.00	0	0.00	420.00	1	3,077	0.03%
2021/04/29	0	517.00	0.1	519.00	497.00	-0.1	3,077	0.00%
2021/04/28	2.1	489.71	2	473.00	506.00	0.1	3,088	0.00%
2021/04/27	0.1	434.00	0	0.00	460.00	0.1	3,082	0.00%
2021/04/23	0	423.50	0	0.00	410.00	0	3,092	0.00%
2021/04/22	0	0.00	0.1	470.00	442.00	-0.1	3,104	0.00%
2021/04/21	0	488.50	1	508.00	490.00	-1	3,103	-0.03%
2021/04/20	3.1	505.39	0	0.00	501.00	3.1	3,111	0.10%
2021/04/19	4	495.63	32	502.12	487.00	-28	3,079	-0.91%
2021/04/16	8.4	542.85	4	536.75	520.00	4.4	3,068	0.14%
2021/04/15	9	534.03	15	538.00	534.00	-6	3,045	-0.20%
2021/04/13	0	0.00	0.1	658.00	658.00	-0.1	3,054	0.00%
2021/04/09	0	812.00	0	812.00	812.00	0	3,406	0.00%
2021/04/06	1.1	925.05	1	940.00	910.00	0.1	3,460	0.00%
2021/03/31	1	895.08	1	920.00	900.00	0	3,464	0.00%
2021/03/30	1	896.00	0	0.00	895.00	1	3,456	0.03%
2021/03/29	3	916.36	2	930.00	903.00	1	3,477	0.03%
2021/03/26	1	928.00	2	936.50	933.00	-1	3,506	-0.03%
2021/03/25	0	887.00	0	0.00	895.00	0	3,541	0.00%
2021/03/23	2	879.00	1	880.00	879.00	1	3,623	0.03%
2021/03/22	4	905.50	0	0.00	891.00	4	3,703	0.11%
2021/03/19	3	925.33	0	0.00	932.00	3	3,715	0.08%
2021/03/17	2	925.00	4	980.50	948.00	-2	3,736	-0.05%
2021/03/16	2	920.00	0	0.00	914.00	2	3,670	0.05%
2021/03/12	0	0.00	2	945.00	921.00	-2	3,717	-0.05%
2021/03/11	0	0.00	1	848.00	913.00	-1	3,704	-0.03%
2021/03/10	1	832.00	1	857.00	830.00	0	3,704	0.00%
2021/03/09	1	839.00	1	844.00	845.00	0	3,741	0.00%
2021/03/05	2	823.00	0	821.00	830.00	2	3,769	0.05%
2021/03/03	2	847.00	0	0.00	848.00	2	3,865	0.05%
2021/03/02	50	907.04	0	0.00	877.00	50	3,894	1.28%
2021/02/26	2	883.02	0	0.00	885.00	2	3,930	0.05%
2021/02/25	3	896.67	2	902.00	911.00	1	3,986	0.03%
2021/02/24	3	891.01	0	0.00	881.00	3	4,129	0.07%
2021/02/23	1	888.09	0	0.00	925.00	1	4,212	0.02%
2021/02/19	1	910.51	0	970.00	915.00	1	4,253	0.02%
2021/02/18	0	0.00	1	974.00	974.00	-1	4,309	-0.02%
2021/02/17	0	0.00	1	886.00	886.00	-1	4,245	-0.02%
2021/02/05	0	0.00	1	806.00	806.00	-1	4,245	-0.02%
2021/02/04	5	792.20	0	0.00	785.00	5	4,287	0.12%
2021/02/03	9	817.78	1	815.00	818.00	8	4,383	0.18%
2021/02/01	5	800.00	6	829.83	836.00	-1	4,740	-0.02%
2021/01/29	0	0.00	1	839.00	825.00	-1	4,906	-0.02%
2021/01/28	0	0.00	2	823.00	863.00	-2	5,020	-0.04%
2021/01/22	1	908.00	2	936.00	915.00	-1	5,257	-0.02%
2021/01/20	0	0.00	0	825.00	821.00	0	5,426	0.00%
2021/01/19	1	816.00	1	833.00	847.00	0	5,538	0.00%
2021/01/14	1	757.00	0	0.00	752.00	1	5,746	0.02%
2021/01/13	1	775.00	0	0.00	775.00	1	5,860	0.02%
2021/01/12	1	772.00	2	794.00	773.00	-1	5,941	-0.02%
2021/01/08	2	806.00	3	806.33	800.00	-1	6,056	-0.02%
2021/01/07	2	763.00	1	784.00	798.00	1	6,050	0.02%
2021/01/06	3	744.00	1	760.00	730.00	2	6,015	0.03%
2021/01/05	1	722.00	3	729.00	726.00	-2	5,979	-0.03%
2021/01/04	2	673.00	0	0.00	683.00	2	5,897	0.03%
2020/12/30	9	611.78	0	0.00	617.00	9	5,945	0.15%
2020/12/29	2	606.00	0	0.00	608.00	2	6,017	0.03%
2020/12/28	2	609.00	0	0.00	607.00	2	6,134	0.03%
2020/12/24	0	0.00	1	613.00	617.00	-1	6,427	-0.02%
2020/12/23	1	603.00	1	600.00	606.00	0	6,638	0.00%
2020/12/22	5	628.60	0	0.00	606.00	5	6,803	0.07%
2020/12/21	1	636.00	2	633.50	642.00	-1	6,861	-0.01%
2020/12/17	0	0.00	1	622.00	613.00	-1	6,997	-0.01%
2020/12/16	0	0.00	6	635.00	616.00	-6	7,021	-0.09%
2020/12/14	0	0.00	1	608.00	606.00	-1	7,294	-0.01%
2020/12/10	1	619.00	0	0.00	627.00	1	7,600	0.01%
2020/12/09	2	625.50	0	0.00	620.00	2	7,731	0.03%
2020/12/07	0	600.00	0	0.00	610.00	0	8,039	0.00%
2020/12/03	1	627.00	2	635.00	634.00	-1	8,432	-0.01%
2020/12/02	7	626.43	1	627.00	627.00	6	8,482	0.07%
2020/12/01	2	651.42	0	0.00	645.00	2	8,523	0.02%
2020/11/30	0	0.00	1	667.00	668.00	-1	8,567	-0.01%
2020/11/26	1	636.00	2	636.50	635.00	-1	8,591	-0.01%
2020/11/25	2	632.00	1	662.00	630.00	1	8,586	0.01%
2020/11/24	2	660.00	1	672.00	652.00	1	8,583	0.01%
2020/11/23	0	0.00	1	651.00	662.00	-1	8,548	-0.01%
2020/11/20	1	606.00	3	627.00	631.00	-2	8,421	-0.02%
2020/11/19	2	610.00	1	601.00	604.00	1	8,344	0.01%
2020/11/18	0	0.00	3	621.00	613.00	-3	8,356	-0.04%
2020/11/17	0	0.00	1	622.00	603.00	-1	8,337	-0.01%
2020/11/16	1	596.00	1	602.00	588.00	0	8,274	0.00%
2020/11/13	3	578.67	3	579.33	573.00	0	8,258	0.00%
2020/11/12	4	590.25	1	598.00	572.00	3	8,262	0.04%
2020/11/11	1	583.00	2	587.50	588.00	-1	8,224	-0.01%
2020/11/10	2	595.00	1	591.00	584.00	1	8,162	0.01%
2020/11/09	2	607.50	4	611.00	595.00	-2	8,022	-0.02%
2020/11/06	0	0.00	7	561.43	580.00	-7	7,850	-0.09%
2020/11/05	3	496.00	5	511.20	528.00	-2	7,695	-0.03%
2020/11/04	1	481.00	0	481.00	481.00	1	7,628	0.01%
2020/11/03	1	475.00	1	471.00	480.50	0	7,586	0.00%
2020/10/30	3	495.83	1	498.00	484.50	2	7,546	0.03%
2020/10/28	3	497.33	0	0.00	490.00	3	7,682	0.04%
2020/10/22	1	528.00	2	521.00	520.00	-1	7,610	-0.01%
2020/10/21	2	515.50	11	525.09	523.00	-9	7,617	-0.12%
2020/10/20	1	490.00	1	497.00	507.00	0	7,622	0.00%
2020/10/16	12	514.92	70	519.94	500.00	-58	7,678	-0.76%
2020/10/15	1	540.00	3	544.00	548.00	-2	7,642	-0.03%
2020/10/14	1	540.00	2	542.00	535.00	-1	7,634	-0.01%
2020/10/13	0	0.00	8	532.38	540.00	-8	7,653	-0.10%
2020/10/12	2	520.50	1	519.00	518.00	1	7,668	0.01%
2020/10/08	6	510.83	2	520.50	515.00	4	7,653	0.05%
2020/10/07	1	492.00	2	498.50	504.00	-1	7,605	-0.01%
2020/10/06	0	0.00	1	491.00	490.50	-1	7,494	-0.01%
2020/09/30	3	476.17	2	464.00	487.50	1	7,285	0.01%
2020/09/29	2	469.00	2	471.75	471.00	0	7,145	0.00%
2020/09/28	2	471.50	6	463.33	460.00	-4	6,975	-0.06%
2020/09/25	7	518.00	2	530.00	483.50	5	6,743	0.07%
2020/09/23	4	539.25	2	543.00	528.00	2	6,449	0.03%
2020/09/22	0	0.00	2	512.50	520.00	-2	6,257	-0.03%
2020/09/21	1	522.00	0	0.00	518.00	1	6,203	0.02%
2020/09/17	3	522.33	3	518.67	517.00	0	6,460	0.00%
2020/09/16	1	472.00	3	490.17	503.00	-2	6,336	-0.03%
2020/09/15	4	455.13	10	457.95	458.00	-6	6,288	-0.10%
2020/09/14	5	432.80	6	439.17	452.00	-1	6,172	-0.02%
2020/09/11	2	413.50	11	414.18	411.00	-9	6,147	-0.15%
2020/09/10	0	0.00	3	415.33	415.00	-3	6,098	-0.05%
2020/09/09	21	409.36	4	412.50	400.50	17	5,936	0.29%
2020/09/08	6	459.33	0	0.00	441.50	6	5,733	0.10%
2020/09/07	4	530.25	2	524.00	489.00	2	5,616	0.04%
2020/09/04	6	556.50	0	0.00	543.00	6	5,559	0.11%
2020/09/03	4	551.00	2	560.00	581.00	2	5,512	0.04%
2020/09/02	1	542.00	0	0.00	529.00	1	5,485	0.02%
2020/09/01	4	520.25	3	525.33	541.00	1	5,474	0.02%
2020/08/31	0	0.00	24	545.00	527.00	-24	5,459	-0.44%
2020/08/27	0	0.00	1	590.00	574.00	-1	5,737	-0.02%
2020/08/21	3	613.00	0	0.00	602.00	3	5,819	0.05%
2020/08/19	0	0.00	30	664.13	643.00	-30	5,921	-0.51%
2020/08/18	100	658.44	0	0.00	636.00	100	5,934	1.68%
2020/08/17	0	0.00	130	668.96	645.00	-130	5,946	-2.19%	大賣/鉅額交易
2020/08/12	130	621.36	1	620.00	610.00	129	6,120	2.11%	大買/鉅額交易
2020/08/11	1	656.00	1	665.00	655.00	0	6,234	0.00%
2020/08/10	0	0.00	100	687.29	674.00	-100	6,389	-1.57%
2020/08/07	1	680.00	0	0.00	670.00	1	6,344	0.02%
2020/08/05	101	666.09	1	664.00	666.00	100	6,319	1.58%	大買/
2020/08/04	5	625.00	110	649.58	666.00	-105	6,270	-1.67%	大賣/鉅額交易
2020/08/03	110	618.85	0	0.00	615.00	110	6,223	1.77%	大買/鉅額交易
2020/07/31	1	570.00	102	579.77	599.00	-101	6,138	-1.65%	大賣/鉅額交易
2020/07/28	1	538.00	0	0.00	536.00	1	6,247	0.02%
2020/07/27	100	552.58	0	0.00	558.00	100	6,292	1.59%
2020/07/24	2	586.50	102	574.67	529.00	-100	6,301	-1.59%	大賣/
2020/07/23	1	569.00	2	572.00	580.00	-1	6,296	-0.02%
2020/07/21	0	0.00	5	519.00	519.00	-5	6,240	-0.08%
2020/07/20	0	0.00	51	461.86	472.00	-51	6,286	-0.81%
2020/07/16	0	0.00	33	506.23	490.00	-33	6,326	-0.52%
2020/07/15	5	500.00	1	507.00	504.00	4	6,262	0.06%
2020/07/10	4	530.00	0	0.00	522.00	4	6,552	0.06%
2020/07/03	100	570.00	6	543.33	536.00	94	6,781	1.39%
2020/07/02	0	0.00	108	521.41	545.00	-108	6,849	-1.58%	大賣/鉅額交易
2020/06/29	114	539.46	104	553.64	506.00	10	7,010	0.14%	大買/大賣/
2020/06/24	106	503.11	5	515.60	526.00	101	6,807	1.48%	大買/鉅額交易
2020/06/23	2	457.00	4	467.88	478.50	-2	6,754	-0.03%
2020/06/22	0	0.00	1	435.00	435.00	-1	6,684	-0.01%
2020/06/19	1	392.00	2	393.50	395.50	-1	6,643	-0.02%
2020/06/18	5	381.90	4	379.75	386.00	1	6,601	0.02%
2020/06/17	3	365.67	3	367.33	366.50	0	6,537	0.00%
2020/06/15	1	350.50	0	0.00	342.50	1	6,607	0.02%
2020/06/12	1	358.50	2	363.50	361.00	-1	6,644	-0.02%
2020/06/10	3	350.83	0	0.00	352.00	3	6,824	0.04%
2020/06/09	2	350.50	2	354.00	358.00	0	6,974	0.00%
2020/06/08	0	0.00	1	352.00	346.00	-1	7,141	-0.01%
2020/06/05	3	348.67	2	346.50	345.00	1	7,250	0.01%
2020/06/04	3	347.17	3	342.67	340.50	0	7,364	0.00%
2020/06/03	1	321.00	3	318.00	328.00	-2	7,305	-0.03%
2020/06/02	2	314.75	2	303.50	298.50	0	7,202	0.00%
2020/05/29	0	0.00	1	293.00	300.00	-1	7,461	-0.01%
2020/05/27	0	0.00	5	289.50	288.00	-5	7,635	-0.07%
2020/05/26	10	301.35	4	299.13	295.00	6	7,701	0.08%
2020/05/21	0	0.00	2	299.50	305.50	-2	7,745	-0.03%
2020/05/20	2	307.00	2	297.00	296.50	0	7,750	0.00%
2020/05/19	1	313.00	2	307.75	309.00	-1	7,751	-0.01%
2020/05/18	3	304.83	3	298.50	295.00	0	7,643	0.00%
2020/05/15	7	292.07	9	293.11	297.50	-2	7,530	-0.03%
2020/05/13	1	275.50	1	275.00	273.50	0	7,466	0.00%
2020/05/12	0	0.00	4	277.50	272.00	-4	7,523	-0.05%
2020/05/11	3	278.00	0	0.00	280.00	3	7,648	0.04%
2020/05/08	1	276.00	1	282.00	272.50	0	7,805	0.00%
2020/05/07	1	270.50	38	269.62	271.00	-37	7,881	-0.47%
2020/05/06	4	274.13	1	273.00	270.50	3	8,012	0.04%
2020/05/05	5	282.90	5	269.60	269.50	0	8,043	0.00%
2020/05/04	0	0.00	2	288.75	288.00	-2	7,950	-0.03%
2020/04/30	6	283.67	0	0.00	294.00	6	7,926	0.08%
2020/04/29	1	274.00	1	273.50	275.00	0	7,882	0.00%
2020/04/28	1	266.00	2	264.00	269.00	-1	7,854	-0.01%
2020/04/27	2	246.75	5	253.90	254.50	-3	7,848	-0.04%
2020/04/23	3	240.83	1	241.50	238.50	2	7,893	0.03%
2020/04/22	4	244.00	3	245.00	243.50	1	7,952	0.01%
2020/04/21	2	242.00	10	239.35	245.00	-8	8,057	-0.10%
2020/04/20	1	236.50	2	238.25	241.00	-1	8,019	-0.01%
2020/04/17	9	236.00	0	0.00	238.00	9	8,136	0.11%
2020/04/16	7	227.36	6	229.50	232.50	1	8,010	0.01%
2020/04/14	0	0.00	1	213.50	216.00	-1	7,833	-0.01%
2020/04/13	1	209.50	1	210.50	209.50	0	7,788	0.00%
2020/04/09	1	219.50	0	0.00	210.00	1	7,866	0.01%
2020/04/08	0	0.00	1	222.50	216.00	-1	7,885	-0.01%
2020/04/07	0	0.00	1	221.50	216.00	-1	7,911	-0.01%
2020/04/06	0	0.00	1	209.00	208.50	-1	7,936	-0.01%
2020/04/01	0	0.00	1	202.50	202.50	-1	8,068	-0.01%
2020/03/31	2	199.25	6	202.58	197.00	-4	8,023	-0.05%
2020/03/30	2	195.75	1	197.00	200.00	1	7,978	0.01%
2020/03/27	5	200.40	1	203.00	196.50	4	7,952	0.05%
2020/03/26	1	195.00	1	196.00	197.50	0	7,883	0.00%
2020/03/25	1	192.50	0	0.00	192.50	1	7,787	0.01%
2020/03/24	40	172.88	1	171.00	176.00	39	7,729	0.50%
2020/03/23	1	161.00	0	0.00	160.00	1	7,806	0.01%
2020/03/20	1	157.00	4	158.00	161.50	-3	7,766	-0.04%
2020/03/19	1	150.50	4	158.88	148.50	-3	7,690	-0.04%
2020/03/18	0	0.00	1	174.50	165.00	-1	7,666	-0.01%
2020/03/17	3	174.00	2	174.50	172.00	1	7,728	0.01%
2020/03/16	0	0.00	1	190.00	173.00	-1	7,638	-0.01%
2020/03/13	5	188.20	4	187.63	189.50	1	7,729	0.01%
2020/03/12	5	203.40	5	202.60	196.50	0	7,678	0.00%
2020/03/11	2	228.75	2	230.75	217.00	0	7,746	0.00%
2020/03/10	2	231.50	7	214.50	234.00	-5	7,635	-0.07%
2020/03/09	5	224.40	5	219.90	216.00	0	7,504	0.00%
2020/03/06	2	234.50	2	239.75	240.00	0	7,450	0.00%
2020/03/05	8	239.06	3	242.33	235.00	5	7,490	0.07%
2020/03/04	4	232.38	8	233.19	237.00	-4	7,378	-0.05%
2020/03/03	12	229.92	15	228.83	229.00	-3	7,224	-0.04%
2020/03/02	6	212.75	4	215.88	216.00	2	7,109	0.03%
2020/02/27	13	223.96	3	222.00	218.00	10	7,137	0.14%
2020/02/26	1	224.00	5	232.50	222.50	-4	7,108	-0.06%
2020/02/25	3	216.17	5	222.40	225.00	-2	7,067	-0.03%
2020/02/24	2	217.00	0	0.00	217.50	2	7,156	0.03%
2020/02/21	2	221.75	1	220.50	220.00	1	7,224	0.01%
2020/02/20	1	221.00	2	222.75	224.00	-1	7,269	-0.01%
2020/02/18	1	212.00	1	213.00	208.00	0	7,523	0.00%
2020/02/14	1	226.50	0	0.00	226.50	1	7,422	0.01%
2020/02/13	1	231.00	0	0.00	230.50	1	7,499	0.01%
2020/02/12	2	225.00	9	224.56	229.00	-7	7,608	-0.09%
2020/02/11	8	210.44	2	224.00	224.00	6	7,654	0.08%
2020/02/10	15	203.57	10	201.05	206.00	5	7,536	0.07%
2020/02/07	8	207.56	3	205.33	198.00	5	7,424	0.07%
2020/02/06	9	218.50	2	216.00	219.00	7	7,299	0.10%
2020/02/05	4	223.00	1	220.50	220.50	3	7,258	0.04%
2020/02/04	0	0.00	3	230.67	231.00	-3	7,322	-0.04%
2020/02/03	6	218.83	7	221.64	228.50	-1	7,304	-0.01%
2020/01/31	1	238.50	3	244.33	230.50	-2	7,261	-0.03%
2020/01/30	15	238.03	0	0.00	236.00	15	7,308	0.21%
2020/01/20	2	257.75	1	253.00	253.00	1	7,303	0.01%
2020/01/17	4	259.88	4	263.38	255.00	0	7,296	0.00%
2020/01/16	3	253.33	6	255.42	263.50	-3	7,239	-0.04%
2020/01/15	10	253.50	11	254.36	244.50	-1	7,135	-0.01%
2020/01/14	2	243.50	6	244.92	244.00	-4	7,017	-0.06%
2020/01/13	3	237.67	111	237.44	242.50	-108	7,008	-1.54%	大賣/鉅額交易
2020/01/10	2	226.75	5	230.20	228.00	-3	6,924	-0.04%
2020/01/09	0	0.00	6	222.00	222.00	-6	6,998	-0.09%
2020/01/08	7	216.71	2	214.50	217.00	5	7,057	0.07%
2020/01/06	102	231.02	2	232.00	231.00	100	7,164	1.40%	大買/
2020/01/03	2	237.25	105	246.30	229.00	-103	7,362	-1.40%	大賣/鉅額交易
2020/01/02	5	239.30	4	238.63	241.00	1	7,315	0.01%
2019/12/31	100	236.00	0	0.00	234.50	100	7,413	1.35%
2019/12/30	1	239.00	1	241.00	232.00	0	7,685	0.00%
2019/12/27	6	230.58	15	233.17	236.50	-9	7,645	-0.12%
2019/12/26	1	226.00	0	0.00	221.00	1	7,524	0.01%
2019/12/25	1	225.50	0	0.00	227.00	1	7,613	0.01%
2019/12/24	1	227.00	5	218.80	220.50	-4	7,697	-0.05%
2019/12/23	1	225.00	0	0.00	223.00	1	7,730	0.01%
2019/12/20	2	231.50	2	232.50	231.00	0	7,791	0.00%
2019/12/19	4	233.13	1	232.00	235.50	3	7,854	0.04%
2019/12/18	1	241.50	2	236.00	230.00	-1	7,928	-0.01%
2019/12/17	3	234.67	0	0.00	233.50	3	8,122	0.04%
2019/12/16	4	232.25	0	0.00	237.50	4	8,323	0.05%
2019/12/13	9	239.78	6	238.50	232.50	3	8,380	0.04%
2019/12/12	5	240.70	5	241.50	238.50	0	8,322	0.00%
2019/12/11	2	244.75	0	0.00	244.00	2	8,172	0.02%
2019/12/10	6	242.58	8	242.94	245.00	-2	8,139	-0.02%
2019/12/09	4	238.50	2	238.25	231.50	2	7,999	0.03%
2019/12/06	15	232.40	12	230.92	238.50	3	7,877	0.04%
2019/12/05	2	213.50	1	212.50	217.00	1	7,592	0.01%
2019/12/04	0	0.00	2	209.50	211.50	-2	7,566	-0.03%
2019/12/03	3	206.67	1	210.00	214.00	2	7,524	0.03%
2019/12/02	5	215.30	6	214.08	209.00	-1	7,529	-0.01%
2019/11/29	2	218.25	1	217.00	219.00	1	7,448	0.01%
2019/11/28	0	0.00	6	219.08	222.00	-6	7,443	-0.08%
2019/11/27	10	217.20	8	224.38	217.00	2	7,448	0.03%
2019/11/26	1	224.50	1	226.50	220.50	0	7,509	0.00%
2019/11/25	6	210.75	12	212.13	214.00	-6	7,467	-0.08%
2019/11/21	11	209.68	5	212.00	220.00	6	7,488	0.08%
2019/11/19	4	224.75	3	228.00	226.00	1	7,505	0.01%
2019/11/18	2	237.50	1	240.50	237.00	1	7,470	0.01%
2019/11/15	3	222.67	5	227.10	234.50	-2	7,392	-0.03%
2019/11/13	2	208.75	1	208.00	214.50	1	7,263	0.01%
2019/11/12	2	210.75	8	211.38	211.00	-6	7,246	-0.08%
2019/11/11	4	208.75	5	209.70	203.00	-1	7,191	-0.01%
2019/11/08	5	197.00	16	195.94	204.00	-11	7,056	-0.16%
2019/11/07	4	189.00	5	187.70	185.50	-1	6,915	-0.01%
2019/11/06	1	197.00	5	197.00	194.00	-4	6,836	-0.06%
2019/11/05	5	194.90	1	193.50	194.00	4	6,782	0.06%
2019/11/04	9	194.33	1	195.00	194.00	8	6,765	0.12%
2019/11/01	2	188.00	4	190.25	197.00	-2	6,758	-0.03%
2019/10/31	10	190.00	3	187.00	186.50	7	6,649	0.11%
2019/10/30	0	0.00	10	191.10	193.00	-10	6,609	-0.15%
2019/10/29	7	188.14	5	192.80	188.00	2	6,563	0.03%
2019/10/28	16	192.09	9	194.89	191.50	7	6,496	0.11%
2019/10/25	5	187.60	5	190.30	186.50	0	6,425	0.00%
2019/10/24	2	185.75	10	186.95	189.00	-8	6,417	-0.12%
2019/10/23	4	182.50	6	183.50	183.50	-2	6,347	-0.03%
2019/10/22	2	183.25	4	183.50	184.50	-2	6,410	-0.03%
2019/10/21	1	183.00	1	181.00	178.50	0	6,356	0.00%
2019/10/18	0	0.00	1	181.00	182.00	-1	6,368	-0.02%
2019/10/17	3	176.83	2	177.00	175.00	1	6,337	0.02%
2019/10/16	5	175.70	4	176.75	172.00	1	6,208	0.02%
2019/10/15	10	176.35	1	180.50	175.00	9	6,140	0.15%
2019/10/14	2	180.25	7	178.07	180.00	-5	6,098	-0.08%
2019/10/09	14	176.39	11	177.45	171.50	3	5,985	0.05%
2019/10/08	4	171.00	4	172.75	173.50	0	5,831	0.00%
2019/10/07	7	171.21	4	174.75	170.50	3	5,845	0.05%
2019/10/04	19	165.39	26	167.71	171.00	-7	5,794	-0.12%
2019/10/03	5	156.20	4	156.75	155.50	1	5,496	0.02%
2019/10/02	1	154.00	0	0.00	155.00	1	5,435	0.02%
2019/10/01	6	153.33	7	152.36	153.00	-1	5,377	-0.02%
2019/09/27	2	157.25	3	161.00	159.50	-1	5,260	-0.02%
2019/09/26	11	155.23	1	157.00	156.50	10	5,159	0.19%
2019/09/25	0	0.00	5	158.50	158.50	-5	5,119	-0.10%
2019/09/24	8	158.56	0	0.00	158.50	8	5,041	0.16%
2019/09/23	5	160.30	1	161.50	164.00	4	5,025	0.08%
2019/09/20	10	154.55	15	155.87	164.00	-5	4,968	-0.10%
2019/09/19	0	0.00	15	150.20	151.00	-15	4,763	-0.31%
2019/09/18	2	137.75	1	138.50	137.50	1	4,589	0.02%
2019/09/17	1	134.50	3	135.83	137.00	-2	4,743	-0.04%
2019/09/16	2	130.25	2	132.75	134.00	0	4,953	0.00%
2019/09/11	3	132.50	1	133.50	133.50	2	4,971	0.04%
2019/09/10	0	0.00	2	126.50	128.00	-2	4,879	-0.04%
2019/09/04	1	127.00	2	125.00	126.50	-1	5,375	-0.02%
2019/09/03	1	130.00	1	130.00	131.50	0	5,317	0.00%
2019/08/30	4	133.88	4	133.50	137.00	0	5,235	0.00%
2019/08/29	9	135.61	3	134.33	135.00	6	5,186	0.12%
2019/08/28	3	128.00	5	130.30	131.00	-2	5,063	-0.04%
2019/08/26	0	0.00	1	129.50	132.00	-1	4,956	-0.02%
2019/08/23	6	129.00	1	128.50	130.00	5	4,876	0.10%
2019/08/22	2	126.75	4	126.25	128.00	-2	4,881	-0.04%
2019/08/21	5	116.20	4	116.13	118.00	1	4,868	0.02%
2019/08/20	4	115.25	0	0.00	111.00	4	4,836	0.08%
2019/08/14	3	106.00	1	102.00	102.00	2	4,549	0.04%
2019/08/13	1	110.00	2	111.00	105.00	-1	4,488	-0.02%
2019/08/12	2	106.25	4	107.13	110.00	-2	4,406	-0.05%
2019/08/07	1	99.80	1	97.20	97.20	0	4,350	0.00%
2019/08/06	0	0.00	1	99.70	99.80	-1	4,359	-0.02%
2019/08/05	3	103.17	1	103.50	101.00	2	4,347	0.05%
2019/08/02	3	99.10	1	100.00	101.00	2	4,301	0.05%
2019/07/26	0	0.00	2	103.25	104.50	-2	4,403	-0.05%
2019/07/25	0	0.00	1	102.00	102.00	-1	4,366	-0.02%
2019/07/24	3	101.17	6	101.00	102.00	-3	4,322	-0.07%
2019/07/23	1	95.70	2	96.35	96.90	-1	4,219	-0.02%
2019/07/22	0	0.00	12	95.02	96.20	-12	4,213	-0.28%
2019/07/19	0	0.00	4	92.10	93.00	-4	4,243	-0.09%
2019/07/17	0	0.00	2	89.30	89.30	-2	4,298	-0.05%
2019/07/16	2	87.80	0	0.00	88.00	2	4,387	0.05%
2019/07/15	4	90.50	0	0.00	90.50	4	4,483	0.09%
2019/07/12	4	91.45	104	91.51	90.00	-100	4,472	-2.24%	大賣/
2019/07/11	61	94.06	459	94.25	94.00	-398	4,413	-9.02%	大賣/鉅額交易
2019/07/10	71	99.50	6	97.83	98.20	65	4,316	1.51%
2019/07/09	0	0.00	1	96.00	96.00	-1	4,203	-0.02%
2019/07/04	1	93.80	0	0.00	93.70	1	4,296	0.02%
2019/07/03	0	0.00	1	95.50	94.00	-1	4,298	-0.02%
2019/07/02	4	96.38	1	94.40	96.80	3	4,283	0.07%
2019/06/28	0	0.00	5	95.70	92.60	-5	4,312	-0.12%
2019/06/27	4	97.53	0	0.00	95.90	4	4,245	0.09%
2019/06/26	3	97.13	3	97.67	96.30	0	4,182	0.00%
2019/06/25	5	94.84	5	95.24	94.90	0	4,072	0.00%
2019/06/24	8	98.00	4	97.75	97.50	4	4,005	0.10%
2019/06/21	7	96.27	18	95.69	96.10	-11	3,742	-0.29%
2019/06/20	6	90.45	4	90.05	90.00	2	3,481	0.06%
2019/06/19	1	87.20	10	87.20	86.30	-9	3,395	-0.27%
2019/06/18	2	87.10	0	0.00	86.00	2	3,388	0.06%
2019/06/17	1	85.80	1	86.20	86.20	0	3,379	0.00%
2019/06/14	19	90.09	4	86.50	86.50	15	3,393	0.44%
2019/06/13	0	0.00	4	90.90	90.60	-4	3,287	-0.12%
2019/06/12	21	90.88	6	91.67	91.90	15	3,252	0.46%
2019/06/04	2	85.00	7	86.01	83.50	-5	2,934	-0.17%
2019/06/03	1	87.50	1	88.10	86.00	0	2,935	0.00%
2019/05/31	0	0.00	2	87.55	86.30	-2	2,909	-0.07%
2019/05/30	1	87.00	1	87.30	87.30	0	2,866	0.00%
2019/05/29	3	86.97	4	87.80	85.90	-1	2,832	-0.04%
2019/05/28	10	85.44	7	85.96	85.60	3	2,734	0.11%
2019/05/27	1	82.50	0	0.00	82.80	1	2,662	0.04%
2019/05/24	0	0.00	3	80.50	80.40	-3	2,665	-0.11%
2019/05/23	3	79.20	0	0.00	80.10	3	2,676	0.11%
2019/05/20	0	0.00	1	79.60	75.60	-1	2,950	-0.03%
2019/05/17	1	80.80	1	81.40	78.80	0	3,013	0.00%
2019/05/07	1	83.00	0	0.00	82.00	1	3,071	0.03%
2019/05/06	2	82.55	0	0.00	82.30	2	3,108	0.06%
2019/05/03	0	0.00	2	85.00	87.00	-2	3,049	-0.07%
2019/05/02	1	81.30	0	0.00	81.30	1	2,973	0.03%
2019/04/30	0	0.00	1	81.10	81.10	-1	2,990	-0.03%
2019/04/26	0	0.00	2	84.30	82.70	-2	3,070	-0.07%
2019/04/25	1	88.00	2	88.50	87.00	-1	3,125	-0.03%
2019/04/24	5	88.20	5	87.20	86.50	0	3,106	0.00%
2019/04/23	2	86.80	3	85.30	86.20	-1	3,052	-0.03%
2019/04/22	2	86.50	3	86.03	83.80	-1	3,005	-0.03%
2019/04/19	10	82.97	25	83.32	85.50	-15	3,006	-0.50%
2019/04/18	5	78.82	0	0.00	77.80	5	2,880	0.17%
2019/04/17	0	0.00	6	78.67	78.00	-6	2,926	-0.21%
2019/04/12	6	78.47	2	79.30	77.40	4	2,979	0.13%
2019/04/11	10	79.40	10	81.00	79.20	0	2,978	0.00%
2019/04/10	0	0.00	2	76.25	76.70	-2	2,893	-0.07%
2019/04/08	3	79.23	22	79.35	78.70	-19	2,870	-0.66%
2019/04/03	0	0.00	1	80.40	78.50	-1	2,870	-0.03%
2019/04/02	8	77.96	9	77.89	78.30	-1	2,853	-0.04%
2019/04/01	1	75.50	0	0.00	75.30	1	2,815	0.04%
2019/03/29	1	74.30	1	74.20	74.40	0	2,814	0.00%
2019/03/20	3	76.10	0	0.00	76.50	3	2,957	0.10%
2019/03/19	13	78.19	2	77.65	76.30	11	2,979	0.37%
2019/03/18	3	78.27	0	0.00	78.40	3	2,960	0.10%
2019/03/15	19	83.03	0	0.00	83.80	19	2,881	0.66%
2019/03/14	1	82.20	0	0.00	82.40	1	2,885	0.03%
2019/03/13	6	84.10	0	0.00	84.00	6	2,922	0.21%
2019/03/11	0	0.00	5	85.10	85.00	-5	2,988	-0.17%
2019/03/08	2	82.80	0	0.00	84.60	2	3,080	0.06%
2019/03/07	1	85.50	1	85.50	83.70	0	3,239	0.00%
2019/03/06	1	85.40	0	0.00	84.70	1	3,316	0.03%
2019/02/27	3	84.50	0	0.00	86.50	3	3,368	0.09%
2019/02/26	3	87.40	7	88.37	84.30	-4	3,334	-0.12%
2019/02/22	1	86.30	2	85.70	86.90	-1	3,250	-0.03%
2019/02/21	11	86.38	20	87.60	86.20	-9	3,240	-0.28%
2019/02/20	17	84.76	7	84.67	84.40	10	3,152	0.32%
2019/02/19	4	84.33	3	84.13	83.70	1	3,141	0.03%
2019/02/18	7	83.31	8	82.73	82.60	-1	3,074	-0.03%
2019/02/15	2	78.70	1	78.60	78.30	1	2,984	0.03%
2019/02/14	0	0.00	1	80.70	80.10	-1	2,973	-0.03%
2019/02/13	3	80.77	5	81.78	80.90	-2	2,950	-0.07%
2019/02/12	3	78.70	6	78.23	79.00	-3	2,870	-0.10%
2019/02/11	1	77.80	1	77.40	78.50	0	2,873	0.00%
2019/01/30	1	77.10	0	0.00	76.90	1	2,889	0.03%
2019/01/29	2	76.65	1	76.40	76.60	1	2,903	0.03%
2019/01/28	4	78.60	1	79.40	77.90	3	2,962	0.10%
2019/01/25	2	77.95	3	77.73	77.50	-1	2,955	-0.03%
2019/01/24	1	76.00	6	75.33	75.60	-5	2,942	-0.17%
2019/01/23	4	75.83	2	75.10	75.50	2	2,954	0.07%
2019/01/21	4	77.70	2	77.40	77.00	2	2,930	0.07%
2019/01/18	0	0.00	3	75.47	76.00	-3	2,878	-0.10%
2019/01/17	0	0.00	1	77.80	74.40	-1	2,848	-0.04%
2019/01/16	3	75.53	1	75.50	75.30	2	2,756	0.07%
2019/01/15	1	72.20	0	0.00	72.00	1	2,678	0.04%
2019/01/14	6	72.78	4	71.70	72.00	2	2,668	0.07%
2019/01/09	4	72.78	4	72.83	72.40	0	2,530	0.00%
2019/01/08	1	70.00	1	70.60	70.40	0	2,485	0.00%
2019/01/04	1	66.00	1	66.50	69.40	0	2,467	0.00%
2019/01/03	1	69.40	1	70.00	67.60	0	2,455	0.00%
2018/12/26	4	71.45	4	71.10	69.00	0	2,524	0.00%
2018/12/24	3	71.80	3	72.50	73.60	0	2,490	0.00%
2018/12/21	2	71.90	1	72.50	72.50	1	2,484	0.04%
2018/12/19	0	0.00	7	72.26	71.00	-7	2,453	-0.29%
2018/12/18	2	69.80	0	0.00	71.30	2	2,469	0.08%
2018/12/17	2	73.00	0	0.00	72.20	2	2,521	0.08%
2018/12/14	5	74.80	0	0.00	75.00	5	2,541	0.20%
2018/12/07	3	71.70	1	71.80	72.50	2	2,575	0.08%
2018/12/06	2	73.15	1	76.70	72.60	1	2,588	0.04%
2018/12/04	0	0.00	1	83.90	82.90	-1	2,571	-0.04%
2018/12/03	6	87.93	6	88.10	86.60	0	2,593	0.00%
2018/11/30	8	83.83	6	84.25	84.10	2	2,521	0.08%
2018/11/29	4	77.93	4	79.08	81.00	0	2,413	0.00%
2018/11/28	3	77.50	1	77.50	76.40	2	2,325	0.09%
2018/11/26	1	73.80	1	74.60	75.20	0	2,280	0.00%
2018/11/22	1	77.30	2	78.05	76.30	-1	2,294	-0.04%
2018/11/20	1	75.50	1	76.00	78.00	0	2,296	0.00%
2018/11/19	3	74.83	1	76.50	76.50	2	2,288	0.09%
2018/11/16	2	73.55	2	72.65	71.40	0	2,309	0.00%
2018/11/15	0	0.00	2	75.90	75.60	-2	2,246	-0.09%
2018/11/08	1	80.30	1	82.60	79.20	0	2,314	0.00%
2018/11/05	1	82.40	1	79.90	80.50	0	2,373	0.00%
2018/11/02	3	80.43	2	82.00	82.00	1	2,306	0.04%
2018/11/01	0	0.00	1	75.20	74.60	-1	2,272	-0.04%
2018/10/31	2	66.25	1	66.00	69.30	1	2,234	0.04%
2018/10/25	0	0.00	1	66.80	65.80	-1	2,275	-0.04%
2018/10/11	0	0.00	9	70.07	69.80	-9	2,603	-0.35%
2018/09/27	0	0.00	1	89.30	89.30	-1	2,749	-0.04%
2018/09/26	1	90.30	0	0.00	90.00	1	2,812	0.04%
2018/09/25	3	89.67	0	0.00	90.80	3	2,862	0.10%
2018/09/21	1	90.30	0	0.00	92.00	1	2,841	0.04%
2018/09/20	32	88.93	50	90.14	88.80	-18	2,752	-0.65%
2018/09/18	2	99.00	0	0.00	99.00	2	2,733	0.07%
2018/09/17	7	102.71	0	0.00	102.00	7	2,727	0.26%
2018/09/14	1	101.50	1	103.50	101.50	0	2,733	0.00%
2018/09/13	0	0.00	11	97.66	96.30	-11	2,726	-0.40%
2018/09/12	2	94.60	0	0.00	92.70	2	2,693	0.07%
2018/09/11	16	92.57	10	92.81	96.90	6	2,688	0.22%
2018/09/10	1	92.10	0	0.00	91.80	1	2,652	0.04%
2018/09/07	4	105.50	2	102.50	102.00	2	2,648	0.08%
2018/09/06	2	113.25	0	0.00	111.50	2	2,598	0.08%
2018/09/05	0	0.00	1	118.00	115.00	-1	2,625	-0.04%
2018/09/04	1	113.00	1	113.50	112.50	0	2,695	0.00%
2018/09/03	1	111.00	0	0.00	109.50	1	2,882	0.03%
2018/08/31	0	0.00	1	111.50	114.00	-1	3,001	-0.03%
2018/08/29	4	112.50	0	0.00	113.00	4	3,125	0.13%
2018/08/28	2	112.75	2	111.75	109.50	0	3,240	0.00%
2018/08/27	0	0.00	1	107.50	107.50	-1	3,277	-0.03%
2018/08/23	2	108.50	1	105.00	105.00	1	3,323	0.03%
2018/08/22	1	106.00	0	0.00	105.00	1	3,305	0.03%
2018/08/21	1	103.50	1	104.00	106.50	0	3,397	0.00%
2018/08/20	0	0.00	2	101.25	101.00	-2	3,545	-0.06%
2018/08/16	0	0.00	201	100.63	103.50	-201	3,602	-5.58%	大賣/鉅額交易
2018/08/15	0	0.00	5	106.10	104.50	-5	3,578	-0.14%
2018/08/14	22	108.41	7	108.36	109.00	15	3,622	0.41%
2018/08/13	6	113.00	1	120.00	111.50	5	3,565	0.14%
2018/08/10	1	123.50	2	122.50	123.50	-1	3,559	-0.03%
2018/08/09	0	0.00	3	123.00	121.50	-3	3,640	-0.08%
2018/08/08	2	126.25	0	0.00	124.50	2	3,688	0.05%
2018/08/07	6	124.67	1	126.00	124.50	5	3,726	0.13%
2018/07/31	2	121.50	0	0.00	120.50	2	3,928	0.05%
2018/07/30	1	126.00	0	0.00	124.50	1	3,918	0.03%
2018/07/27	13	125.58	3	128.83	131.50	10	3,987	0.25%
2018/07/26	0	0.00	1	134.50	132.50	-1	4,183	-0.02%
2018/07/24	4	131.75	3	131.33	134.50	1	4,501	0.02%
2018/07/23	3	134.00	0	0.00	130.50	3	4,648	0.06%
2018/07/18	0	0.00	1	140.00	142.50	-1	4,721	-0.02%
2018/07/17	4	150.38	2	149.25	141.00	2	4,745	0.04%
2018/07/16	0	0.00	2	145.50	145.50	-2	4,751	-0.04%
2018/07/12	2	140.00	2	141.75	140.00	0	4,873	0.00%
2018/07/11	1	135.50	0	0.00	139.00	1	4,855	0.02%
2018/07/10	0	0.00	1	137.00	138.50	-1	4,901	-0.02%
2018/07/06	1	134.50	3	132.67	136.00	-2	5,142	-0.04%
2018/07/05	2	131.50	0	0.00	130.00	2	5,186	0.04%
2018/07/04	4	140.13	3	140.17	135.50	1	5,173	0.02%
2018/07/03	0	0.00	1	138.50	138.00	-1	5,137	-0.02%
2018/06/29	1	135.00	2	134.25	135.00	-1	5,152	-0.02%
2018/06/28	1	132.00	0	0.00	132.00	1	5,191	0.02%
2018/06/27	1	139.00	0	0.00	135.00	1	5,249	0.02%
2018/06/26	1	135.00	5	135.00	134.00	-4	5,221	-0.08%
2018/06/25	2	138.50	1	135.50	136.50	1	5,229	0.02%
2018/06/22	1	142.00	1	136.50	142.50	0	5,224	0.00%
2018/06/21	1	138.50	3	139.17	138.50	-2	5,261	-0.04%
2018/06/20	2	141.00	14	139.11	142.50	-12	5,318	-0.23%
2018/06/19	1	145.00	1	148.00	144.00	0	5,461	0.00%
2018/06/15	2	147.00	23	147.17	146.50	-21	5,652	-0.37%
2018/06/14	0	0.00	1	145.00	144.00	-1	5,663	-0.02%
2018/06/13	7	147.93	2	147.75	144.50	5	5,717	0.09%
2018/06/12	8	149.06	9	149.72	145.50	-1	5,791	-0.02%
2018/06/11	7	157.57	3	155.67	151.00	4	5,695	0.07%
2018/06/08	2	159.00	57	159.39	165.00	-55	5,627	-0.98%
2018/06/07	5	145.50	7	146.00	150.00	-2	5,563	-0.04%
2018/06/06	7	145.29	4	145.38	144.50	3	5,687	0.05%
2018/06/05	16	142.94	13	144.31	142.50	3	5,704	0.05%
2018/06/04	7	139.57	6	142.00	137.50	1	5,695	0.02%
2018/06/01	9	133.89	3	135.67	136.00	6	5,918	0.10%
2018/05/31	3	140.17	3	137.50	133.00	0	6,186	0.00%
2018/05/30	9	138.39	5	137.80	138.50	4	6,450	0.06%
2018/05/29	3	142.50	1	141.00	141.00	2	6,475	0.03%
2018/05/28	4	143.88	5	146.50	146.00	-1	6,430	-0.02%
2018/05/25	6	139.42	6	140.50	139.00	0	6,315	0.00%
2018/05/24	1	137.00	2	139.50	137.00	-1	6,304	-0.02%
2018/05/23	4	134.75	3	135.00	138.00	1	6,428	0.02%
2018/05/18	1	138.00	0	0.00	131.50	1	6,538	0.02%
2018/05/17	2	135.75	2	137.25	135.50	0	6,552	0.00%
2018/05/16	2	135.00	2	137.00	132.00	0	6,530	0.00%
2018/05/15	1	135.00	1	138.50	131.00	0	6,567	0.00%
2018/05/14	0	0.00	2	131.75	135.00	-2	6,578	-0.03%
2018/05/11	2	131.75	5	132.00	130.00	-3	6,581	-0.05%
2018/05/10	3	139.67	2	139.00	134.00	1	6,595	0.02%
2018/05/09	1	135.50	2	135.75	135.00	-1	6,545	-0.02%
2018/05/08	2	132.25	1	135.50	133.00	1	6,603	0.02%
2018/05/07	2	131.25	201	131.16	131.50	-199	6,661	-2.99%	大賣/鉅額交易
2018/05/04	0	0.00	1	130.00	132.00	-1	6,805	-0.01%
2018/05/03	204	131.96	1	144.50	130.50	203	6,959	2.92%	大買/鉅額交易
2018/05/02	3	143.17	153	142.05	144.50	-150	6,846	-2.19%	大賣/鉅額交易
2018/04/30	155	137.20	1	139.00	137.00	154	6,749	2.28%	大買/鉅額交易
2018/04/27	2	130.75	8	133.63	136.50	-6	6,709	-0.09%
2018/04/26	0	0.00	2	125.75	124.50	-2	6,690	-0.03%
2018/04/25	1	119.00	1	121.00	122.50	0	6,835	0.00%
2018/04/24	1	123.00	1	122.00	123.00	0	6,950	0.00%
2018/04/23	4	129.13	4	128.00	127.50	0	6,918	0.00%
2018/04/20	4	130.63	5	129.50	130.00	-1	6,935	-0.01%
2018/04/19	3	126.67	2	125.75	127.50	1	6,905	0.01%
2018/04/18	6	125.67	6	126.75	125.50	0	6,852	0.00%
2018/04/17	1	129.00	5	128.50	127.50	-4	6,781	-0.06%
2018/04/16	3	134.50	2	134.50	132.00	1	6,777	0.01%
2018/04/13	5	134.10	6	133.83	134.00	-1	6,755	-0.01%
2018/04/12	1	127.00	3	128.33	129.00	-2	6,671	-0.03%
2018/04/11	3	122.17	3	118.83	120.50	0	6,644	0.00%
2018/04/10	1	117.50	4	117.88	119.50	-3	6,693	-0.04%
2018/04/09	2	116.00	4	117.13	115.00	-2	6,677	-0.03%
2018/04/02	1	119.50	1	121.50	122.00	0	6,650	0.00%
2018/03/31	0	0.00	2	119.00	119.00	-2	6,631	-0.03%
2018/03/30	6	129.58	6	132.33	119.50	0	6,641	0.00%
2018/03/29	1	134.50	1	131.00	131.00	0	6,635	0.00%
2018/03/28	0	0.00	1	139.00	132.00	-1	6,666	-0.01%
2018/03/27	1	137.50	6	136.50	135.00	-5	6,877	-0.07%
2018/03/26	4	133.63	3	133.50	132.50	1	6,979	0.01%
2018/03/23	0	0.00	1	132.50	130.00	-1	6,902	-0.01%
2018/03/22	2	135.00	3	144.67	134.50	-1	6,847	-0.01%
2018/03/21	7	138.50	4	143.50	147.50	3	6,684	0.04%
2018/03/19	6	135.50	9	134.67	135.50	-3	6,536	-0.05%
2018/03/16	7	135.79	6	137.67	133.50	1	6,556	0.02%
2018/03/15	1	132.00	0	0.00	135.00	1	6,571	0.02%
2018/03/14	8	132.06	3	134.83	133.50	5	6,674	0.07%
2018/03/13	3	131.67	7	131.57	130.00	-4	6,572	-0.06%
2018/03/12	14	131.25	8	133.56	130.50	6	6,536	0.09%
2018/03/09	3	128.17	0	0.00	128.50	3	6,352	0.05%
2018/03/08	19	132.55	2	135.25	130.00	17	6,296	0.27%
2018/03/07	9	138.00	12	139.54	133.00	-3	6,167	-0.05%
2018/03/06	10	130.65	22	131.80	136.50	-12	5,904	-0.20%
2018/03/05	9	126.61	18	127.58	124.50	-9	5,631	-0.16%
2018/03/02	1	120.00	2	120.50	119.00	-1	5,377	-0.02%
2018/03/01	8	117.81	4	118.63	121.00	4	5,357	0.07%
2018/02/26	2	118.00	2	118.25	118.00	0	5,297	0.00%
2018/02/23	9	118.83	6	120.50	115.50	3	5,265	0.06%
2018/02/22	3	117.67	6	117.75	118.00	-3	5,175	-0.06%
2018/02/21	0	0.00	3	111.00	111.00	-3	5,049	-0.06%
2018/02/12	5	98.92	2	97.60	101.00	3	5,037	0.06%
2018/02/09	3	97.93	2	97.85	98.50	1	5,030	0.02%
2018/02/08	5	96.96	7	97.67	99.50	-2	5,014	-0.04%
2018/02/07	1	100.50	5	101.12	96.90	-4	5,023	-0.08%
2018/02/06	0	0.00	3	99.20	98.60	-3	5,031	-0.06%
2018/02/05	5	110.70	6	111.50	109.50	-1	5,113	-0.02%
2018/02/02	4	117.75	5	117.20	117.50	-1	5,123	-0.02%
2018/02/01	2	118.00	2	120.25	115.00	0	5,125	0.00%
2018/01/31	3	118.17	1	116.50	118.00	2	5,121	0.04%
2018/01/30	0	0.00	2	127.00	122.50	-2	5,057	-0.04%
2018/01/29	8	125.50	10	127.10	129.00	-2	5,011	-0.04%
2018/01/26	9	121.11	11	121.55	120.50	-2	4,916	-0.04%
2018/01/25	3	117.83	4	118.00	119.00	-1	4,766	-0.02%
2018/01/24	4	108.13	3	109.67	108.50	1	4,788	0.02%
2018/01/23	5	112.20	2	108.00	107.50	3	4,797	0.06%
2018/01/22	45	110.83	47	111.65	112.00	-2	4,779	-0.04%
2018/01/19	1	109.00	4	107.13	105.00	-3	4,851	-0.06%
2018/01/18	6	102.40	16	102.62	102.00	-10	4,789	-0.21%
2018/01/17	3	96.37	23	96.31	95.90	-20	4,926	-0.41%
2018/01/16	21	100.48	1	98.50	98.00	20	5,071	0.39%
2018/01/15	6	95.48	7	96.69	95.40	-1	5,141	-0.02%
2018/01/12	6	92.00	3	92.47	91.80	3	5,338	0.06%
2018/01/11	2	91.55	3	92.23	91.30	-1	5,520	-0.02%
2018/01/10	8	93.18	2	92.95	91.90	6	5,663	0.11%
2018/01/09	1	99.10	3	95.90	95.80	-2	5,897	-0.03%
2018/01/08	0	0.00	1	101.50	97.60	-1	6,001	-0.02%
2018/01/05	6	100.18	5	99.72	99.20	1	6,326	0.02%
2018/01/04	3	99.70	3	99.40	100.50	0	6,377	0.00%
2018/01/03	1	92.70	1	93.50	91.50	0	6,492	0.00%
2018/01/02	0	0.00	2	88.30	90.60	-2	6,673	-0.03%