世芯-KY (3661)-元大-信義券商分點個股進出

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
3320
漲跌
▲300
漲幅
+9.93%
成交量
3,844張
產業
上市半導體類股
928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－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/12/17	0.1	3320.00	0.3	3316.88	3320.00	-0.2	2,872	-0.01%
2024/12/16	0	3007.39	0	2984.51	3020.00	0	2,846	0.00%
2024/12/13	17.1	2850.81	22	2860.94	2900.00	-4.9	2,756	-0.18%
2024/12/12	14.1	2727.43	13.1	2724.19	2745.00	1	2,678	0.04%
2024/12/11	0	2651.96	0.3	2678.85	2675.00	-0.2	2,649	-0.01%
2024/12/10	1.3	2706.39	3	2660.15	2645.00	-1.7	2,631	-0.06%
2024/12/09	11	2660.75	8.1	2665.45	2675.00	3	2,588	0.11%
2024/12/06	1	2629.84	11.1	2601.87	2560.00	-10.1	2,545	-0.40%
2024/12/05	19.2	2484.41	12.5	2449.41	2575.00	6.7	2,492	0.27%
2024/12/04	5.2	2287.51	6	2279.40	2345.00	-0.9	2,430	-0.04%
2024/12/03	1.1	2227.27	0.4	2205.00	2190.00	0.7	2,399	0.03%
2024/12/02	0	0.00	0	2235.00	2265.00	0	2,377	0.00%
2024/11/28	0	0.00	0.3	2140.19	2140.00	-0.3	2,369	-0.01%
2024/11/27	1.1	2189.33	1	2160.00	2160.00	0.1	2,349	0.00%
2024/11/26	1	2259.79	1	2190.00	2250.00	0	2,357	0.00%
2024/11/22	0	2330.00	0	2350.00	2355.00	0	2,379	0.00%
2024/11/21	0	2320.00	0.1	2345.00	2300.00	-0.1	2,399	0.00%
2024/11/20	1	2315.30	1.1	2335.00	2330.00	0	2,417	0.00%
2024/11/19	1	2334.48	1	2344.34	2355.00	0	2,413	0.00%
2024/11/18	1	2250.35	1	2270.28	2270.00	0	2,401	0.00%
2024/11/15	1	2310.00	1	2305.00	2305.00	0	2,396	0.00%
2024/11/14	2	2302.61	2.1	2323.60	2305.00	-0.1	2,427	0.00%
2024/11/13	4.1	2313.43	5	2318.92	2290.00	-0.9	2,413	-0.04%
2024/11/12	2.7	2371.15	1.2	2416.24	2315.00	1.5	2,414	0.06%
2024/11/11	1	2419.75	1	2459.99	2435.00	0	2,412	0.00%
2024/11/08	1	2420.00	1	2449.98	2420.00	0	2,379	0.00%
2024/11/07	3.1	2429.74	4.1	2442.93	2410.00	-1	2,375	-0.04%
2024/11/06	22	2336.43	23.3	2334.13	2410.00	-1.2	2,339	-0.05%
2024/11/05	3	2196.24	2	2204.10	2195.00	1	2,284	0.04%
2024/11/04	6	2166.67	13.2	2182.21	2180.00	-7.2	2,345	-0.31%
2024/11/01	0	1991.82	0	0.00	2030.00	0	2,271	0.00%
2024/10/30	13.2	2013.75	14	2031.78	2040.00	-0.8	2,266	-0.04%
2024/10/29	3.1	1877.11	3	1891.67	1900.00	0.1	2,227	0.01%
2024/10/28	3	1910.00	2.1	1900.42	1895.00	0.9	2,227	0.04%
2024/10/25	4	1890.08	4	1903.75	1880.00	0	2,210	0.00%
2024/10/24	3	1991.67	1.1	2015.34	1980.00	1.9	2,220	0.09%
2024/10/23	0.1	2018.77	0	0.00	2020.00	0.1	2,232	0.00%
2024/10/22	7.1	2048.36	8	2033.13	2045.00	-0.9	2,256	-0.04%
2024/10/21	1	1985.00	1	1960.00	1980.00	0	2,249	0.00%
2024/10/18	1	1899.73	2	1915.00	1880.00	-1	2,240	-0.04%
2024/10/17	0	1929.55	0	0.00	1910.00	0	2,247	0.00%
2024/10/16	0.1	1966.36	0	0.00	1955.00	0.1	2,242	0.00%
2024/10/15	1.1	1940.76	2	1945.00	1940.00	-0.9	2,256	-0.04%
2024/10/14	1.1	1937.73	1	1945.00	1920.00	0.1	2,258	0.00%
2024/10/11	1	1825.00	1	1835.26	1915.00	0	2,269	0.00%
2024/10/09	4.4	1922.67	2	1939.95	1855.00	2.4	2,302	0.10%
2024/10/08	2.1	1827.76	3	1830.03	1855.00	-1	2,327	-0.04%
2024/10/07	6.2	1839.67	4	1857.50	1865.00	2.2	2,345	0.09%
2024/10/04	1.1	1891.74	1	1910.00	1885.00	0.1	2,329	0.01%
2024/10/01	1.2	1954.87	1	1935.00	1925.00	0.2	2,341	0.01%
2024/09/30	1	1985.24	0	0.00	1975.00	1	2,354	0.04%
2024/09/27	1	2050.04	0.3	2051.67	2020.00	0.8	2,354	0.03%
2024/09/26	19.7	2028.43	4.1	2073.51	2000.00	15.5	2,331	0.67%
2024/09/25	2	2167.65	0	2215.00	2160.00	2	2,233	0.09%
2024/09/24	16.2	2223.38	0	0.00	2185.00	16.2	2,203	0.74%
2024/09/23	2	2300.01	0	0.00	2300.00	2	2,236	0.09%
2024/09/20	2	2312.72	0	0.00	2325.00	2	2,264	0.09%
2024/09/19	1	2281.71	2	2292.71	2365.00	-1	2,275	-0.04%
2024/09/18	1.1	2275.06	0	0.00	2260.00	1.1	2,273	0.05%
2024/09/16	1	2390.00	1	2405.26	2400.00	0	2,292	0.00%
2024/09/13	0	2415.00	0	2425.00	2370.00	0	2,323	0.00%
2024/09/12	0	2385.00	0	0.00	2435.00	0	2,347	0.00%
2024/09/11	0.1	2299.95	0	0.00	2285.00	0.1	2,383	0.00%
2024/09/10	0	2315.00	0.2	2317.10	2315.00	-0.2	2,403	-0.01%
2024/09/09	0	2388.33	0	2415.00	2325.00	0	2,426	0.00%
2024/09/06	0	0.00	9	2430.97	2430.00	-9	2,474	-0.36%
2024/09/05	1.1	2365.93	2	2395.00	2340.00	-0.9	2,500	-0.04%
2024/09/04	0.2	2415.25	0	0.00	2395.00	0.2	2,532	0.01%
2024/09/03	1	2625.00	0	0.00	2565.00	1	2,511	0.04%
2024/09/02	0	2670.00	3	2686.66	2620.00	-3	2,521	-0.12%
2024/08/30	1	2679.96	0	0.00	2650.00	1	2,540	0.04%
2024/08/29	4	2623.77	2	2697.47	2710.00	2	2,560	0.08%
2024/08/28	0	2642.36	0	0.00	2645.00	0	2,561	0.00%
2024/08/27	1	2669.95	10	2644.99	2670.00	-9	2,600	-0.35%
2024/08/26	20.3	2553.15	6	2615.00	2510.00	14.3	2,588	0.55%
2024/08/23	7	2616.44	1	2635.01	2655.00	6	2,567	0.23%
2024/08/22	4	2581.25	13.1	2585.35	2630.00	-9.1	2,565	-0.35%
2024/08/21	0	2465.00	0	0.00	2475.00	0	2,563	0.00%
2024/08/20	0	0.00	0	2530.00	2500.00	0	2,586	0.00%
2024/08/19	1	2495.02	1	2510.00	2475.00	0	2,583	0.00%
2024/08/16	1	2425.00	4	2465.00	2475.00	-3	2,575	-0.12%
2024/08/15	1	2370.07	0	0.00	2375.00	1	2,545	0.04%
2024/08/14	3	2431.66	1	2465.00	2395.00	2	2,553	0.08%
2024/08/13	1	2280.00	1	2295.00	2385.00	0	2,539	0.00%
2024/08/12	0	2275.00	0	2265.83	2255.00	0	2,553	0.00%
2024/08/08	3	2171.67	2	2195.00	2190.00	1	2,625	0.04%
2024/08/07	2	2065.08	3	2068.33	2175.00	-1	2,616	-0.04%
2024/08/06	0.1	1992.93	0	0.00	1980.00	0.1	2,624	0.00%
2024/08/05	0	2105.00	0	0.00	2105.00	0	2,633	0.00%
2024/08/02	3.3	2442.59	1	2490.00	2335.00	2.3	2,644	0.09%
2024/08/01	2	2647.27	2	2657.48	2590.00	0	2,661	0.00%
2024/07/31	2	2610.00	2	2627.50	2620.00	0	2,719	0.00%
2024/07/30	0	2487.73	0	0.00	2600.00	0	2,736	0.00%
2024/07/29	1	2521.71	0	2547.50	2500.00	1	2,743	0.04%
2024/07/26	3	2683.38	0	0.00	2690.00	3	2,699	0.11%
2024/07/23	5	2880.00	6	2877.51	2825.00	-1	2,728	-0.04%
2024/07/22	4	2707.44	3	2733.44	2765.00	1	2,724	0.04%
2024/07/19	4	2752.50	0	2771.94	2715.00	4	2,731	0.15%
2024/07/18	1	2790.03	0	0.00	2820.00	1	2,748	0.04%
2024/07/17	1.1	2860.00	1	2879.96	2870.00	0.1	2,749	0.00%
2024/07/16	7	2936.44	9.1	2958.13	2920.00	-2.1	2,776	-0.07%
2024/07/15	0	2900.00	0	0.00	2940.00	0	2,785	0.00%
2024/07/12	5.1	2879.78	5	2899.98	2865.00	0.1	2,814	0.00%
2024/07/11	0.1	2855.61	1.1	2850.26	2890.00	-1	2,815	-0.04%
2024/07/10	0	2750.00	5.1	2748.40	2785.00	-5.1	2,832	-0.18%
2024/07/09	23	2623.23	20	2618.93	2695.00	3	2,803	0.11%
2024/07/08	0	2473.83	0	0.00	2490.00	0	2,812	0.00%
2024/07/05	4	2563.68	4	2520.14	2525.00	0	2,817	0.00%
2024/07/04	4	2566.30	4	2570.00	2615.00	0	2,817	0.00%
2024/07/03	3	2484.75	3	2463.33	2470.00	0	2,832	0.00%
2024/07/02	1	2455.19	1	2470.00	2455.00	0	2,846	0.00%
2024/07/01	3	2481.74	3	2490.02	2495.00	0	2,837	0.00%
2024/06/28	1	2445.23	1	2475.00	2455.00	0	2,846	0.00%
2024/06/27	3.4	2444.87	3	2455.00	2450.00	0.4	2,843	0.01%
2024/06/26	3	2528.51	2	2537.50	2525.00	1	2,814	0.04%
2024/06/25	0.1	2560.39	0	0.00	2575.00	0.1	2,802	0.00%
2024/06/24	0	2668.33	0	0.00	2600.00	0	2,826	0.00%
2024/06/21	2.1	2690.54	1	2710.00	2680.00	1.1	2,831	0.04%
2024/06/20	4	2812.48	1	2854.98	2775.00	3	2,813	0.11%
2024/06/19	1	2760.08	6	2787.50	2790.00	-5	2,808	-0.18%
2024/06/18	3	2751.67	3	2788.33	2735.00	0	2,820	0.00%
2024/06/17	0	2740.00	1	2715.00	2745.00	-1	2,835	-0.04%
2024/06/14	1.2	2655.85	0	0.00	2660.00	1.2	2,878	0.04%
2024/06/13	6.1	2729.73	4	2805.00	2670.00	2.1	2,858	0.07%
2024/06/12	5.1	2744.20	6	2796.67	2740.00	-0.9	2,868	-0.03%
2024/06/11	5.4	2767.80	0	2752.50	2675.00	5.3	2,880	0.19%
2024/06/07	0	2909.38	0	0.00	2920.00	0	2,869	0.00%
2024/06/06	4	2921.27	4	2912.50	2895.00	0	2,904	0.00%
2024/06/05	1.1	2877.14	2	2902.50	2920.00	-1	2,906	-0.03%
2024/06/04	3	2900.02	0	2900.00	2880.00	3	2,905	0.10%
2024/06/03	1	2874.98	5	2921.00	2885.00	-4	2,896	-0.14%
2024/05/31	5	2917.88	4	2922.55	2870.00	1	2,893	0.04%
2024/05/30	2	2875.00	2	2910.00	2915.00	0	2,831	0.00%
2024/05/29	0	2897.78	0	0.00	2880.00	0	2,839	0.00%
2024/05/28	4.1	2985.85	1	2931.02	2935.00	3.1	2,837	0.11%
2024/05/27	1	2940.00	5.2	2889.67	2905.00	-4.2	2,838	-0.15%
2024/05/24	4	2827.54	6.1	2862.62	2820.00	-2.1	2,822	-0.07%
2024/05/23	2.1	2675.52	2	2690.00	2720.00	0.1	2,800	0.00%
2024/05/22	1	2759.93	0	2760.00	2750.00	1	2,807	0.04%
2024/05/21	2	2799.83	1	2790.00	2750.00	1	2,823	0.04%
2024/05/20	0.1	2820.00	1	2854.90	2845.00	-1	2,829	-0.03%
2024/05/17	2.1	2745.65	2	2760.00	2800.00	0.1	2,816	0.00%
2024/05/16	10.1	2867.32	8	2867.43	2805.00	2.1	2,806	0.07%
2024/05/15	16.2	2891.39	17	2902.65	2855.00	-0.8	2,780	-0.03%
2024/05/14	2	2625.14	2	2645.03	2710.00	0	2,723	0.00%
2024/05/13	1	2535.15	3.2	2541.59	2520.00	-2.1	2,703	-0.08%
2024/05/10	4	2607.28	3	2640.00	2550.00	1	2,685	0.04%
2024/05/09	16.2	2665.94	19	2585.85	2625.00	-2.8	2,666	-0.11%
2024/05/08	3.1	2768.68	4	2780.00	2770.00	-0.9	2,582	-0.04%
2024/05/07	12.1	2781.93	12	2807.05	2760.00	0.1	2,588	0.00%
2024/05/06	14.1	2899.96	1	2835.00	2835.00	13.1	2,552	0.51%
2024/05/03	3	3211.67	3	3176.67	3145.00	0	2,506	0.00%
2024/05/02	3.1	3144.20	5	3148.00	3150.00	-1.9	2,478	-0.08%
2024/04/30	2	3117.50	2	3132.50	3120.00	0	2,452	0.00%
2024/04/29	12	3207.50	11	3202.27	3125.00	1	2,451	0.04%
2024/04/26	2	3002.50	3	2968.33	3110.00	-1	2,411	-0.04%
2024/04/25	7.1	2885.92	7	2893.57	2830.00	0.1	2,409	0.00%
2024/04/24	7	2921.51	10	2946.00	2975.00	-3	2,394	-0.13%
2024/04/23	5	2828.02	5	2839.00	2860.00	0	2,391	0.00%
2024/04/22	8.1	2827.29	9	2821.67	2765.00	-0.9	2,381	-0.04%
2024/04/19	7.1	2941.41	6	2895.83	2860.00	1.1	2,356	0.05%
2024/04/18	11.2	2876.07	11	2909.68	3035.00	0.2	2,318	0.01%
2024/04/17	10	2866.95	9	2885.00	2900.00	1	2,304	0.04%
2024/04/16	4	2805.00	7	2801.46	2830.00	-3	2,283	-0.13%
2024/04/15	4.1	2817.29	4	2833.75	2755.00	0.1	2,233	0.00%
2024/04/12	6	2899.15	6	2908.74	2900.00	0	2,215	0.00%
2024/04/11	3	3054.93	3	3050.00	3015.00	0	2,175	0.00%
2024/04/10	2	3099.64	2	3120.22	3020.00	0	2,163	0.00%
2024/04/09	2	3025.66	1	3030.00	3020.00	1	2,155	0.05%
2024/04/08	2	3276.10	0	0.00	3150.00	2	2,145	0.09%
2024/04/03	0	3371.82	0	0.00	3385.00	0	2,125	0.00%
2024/04/02	2	3399.97	2	3427.50	3400.00	0	2,134	0.00%
2024/04/01	0	3418.18	0	0.00	3420.00	0	2,132	0.00%
2024/03/29	0	3435.00	1	3305.00	3340.00	-1	2,121	-0.05%
2024/03/28	0	3210.00	0	3201.25	3165.00	0	2,086	0.00%
2024/03/27	2.1	3235.73	1	3151.30	3150.00	1.1	2,073	0.05%
2024/03/26	1	3449.26	1	3508.71	3340.00	0	2,030	0.00%
2024/03/25	2	3562.38	2	3512.50	3460.00	0	2,019	0.00%
2024/03/22	1	3420.03	1.1	3467.23	3450.00	-0.1	2,007	0.00%
2024/03/21	1	3429.88	1	3495.00	3395.00	0	1,988	0.00%
2024/03/20	3	3441.63	4.1	3446.23	3375.00	-1.1	1,967	-0.06%
2024/03/19	3.1	3472.41	2	3504.28	3305.00	1	1,940	0.05%
2024/03/18	0	3653.33	0	3650.00	3665.00	0	1,893	0.00%
2024/03/15	2.1	3635.66	2	3650.00	3605.00	0.1	1,900	0.01%
2024/03/14	0	3750.00	1	3661.25	3750.00	-1	1,871	-0.05%
2024/03/13	5.1	3480.49	5	3506.00	3410.00	0.1	1,850	0.01%
2024/03/12	4.1	3665.88	3	3696.67	3585.00	1.1	1,838	0.06%
2024/03/11	0.2	3761.25	0	0.00	3750.00	0.2	1,831	0.01%
2024/03/08	0	3842.65	0	0.00	3825.00	0	1,844	0.00%
2024/03/07	2	4064.49	1	4145.00	3910.00	1	1,833	0.06%
2024/03/06	2	4086.18	0	4164.00	4085.00	2	1,833	0.11%
2024/03/05	0	4224.50	0.2	4220.00	4200.00	-0.2	1,955	-0.01%
2024/03/04	0.1	4213.83	0	0.00	4200.00	0.1	1,972	0.00%
2024/03/01	0	4310.00	0	4310.00	4340.00	0	1,981	0.00%
2024/02/27	1.1	3897.13	1	3920.00	3960.00	0.1	1,975	0.01%
2024/02/23	0.2	3961.23	0	4000.00	3900.00	0.2	1,989	0.01%
2024/02/22	0	4054.38	1	4190.00	4015.00	-1	1,985	-0.05%
2024/02/21	0.1	4018.21	0	0.00	3990.00	0.1	1,969	0.01%
2024/02/20	1	4105.30	0.2	4140.00	4150.00	0.9	1,964	0.04%
2024/02/19	2.1	4080.38	2	4100.03	4080.00	0.1	1,973	0.00%
2024/02/16	0.3	4268.69	0	0.00	4185.00	0.3	2,007	0.01%
2024/02/15	0	0.00	1	4330.00	4430.00	-1	2,012	-0.05%
2024/02/05	0	4072.50	0.3	4057.88	4105.00	-0.3	2,019	-0.01%
2024/02/02	2.1	3953.02	3.1	3984.90	3985.00	-1	2,048	-0.05%
2024/02/01	3.1	3902.60	2	3895.00	3960.00	1.1	2,080	0.05%
2024/01/31	1.1	3884.59	3	3885.00	3900.00	-1.9	2,090	-0.09%
2024/01/30	13	3847.69	14	3866.79	3835.00	-1	2,101	-0.05%
2024/01/29	4.2	3842.13	0	0.00	3800.00	4.2	2,113	0.20%
2024/01/26	2	3732.50	7.3	3784.36	3895.00	-5.3	2,155	-0.24%
2024/01/25	1	3695.00	2	3725.00	3720.00	-1	2,177	-0.05%
2024/01/24	3	3726.74	0	3720.00	3680.00	3	2,195	0.14%
2024/01/23	2	3767.70	0	0.00	3750.00	2	2,225	0.09%
2024/01/22	1	3810.00	2	3790.54	3815.00	-1	2,257	-0.05%
2024/01/19	4.1	3698.17	3.1	3720.66	3735.00	1.1	2,271	0.05%
2024/01/18	1	3560.05	2	3617.50	3690.00	-1	2,256	-0.04%
2024/01/17	2	3627.53	1	3645.00	3565.00	1	2,269	0.04%
2024/01/16	2	3672.51	2	3695.00	3670.00	0	2,259	0.00%
2024/01/15	4	3731.13	4	3757.41	3700.00	0	2,259	0.00%
2024/01/12	2	3754.91	1	3780.00	3735.00	1	2,266	0.05%
2024/01/11	0	3730.00	1	3780.15	3830.00	-1	2,294	-0.04%
2024/01/10	0	3655.00	2.1	3624.24	3650.00	-2	2,316	-0.09%
2024/01/09	0	3551.43	1	3580.00	3590.00	-1	2,332	-0.04%
2024/01/08	0	3445.00	0	3445.00	3455.00	0	2,320	0.00%
2024/01/05	1	3379.65	1	3395.00	3390.00	0	2,328	0.00%
2024/01/04	0	3383.33	4	3424.90	3365.00	-4	2,350	-0.17%
2024/01/03	4	3370.00	0	0.00	3445.00	4	2,373	0.17%
2024/01/02	0	0.00	4	3390.28	3445.00	-4	2,369	-0.17%
2023/12/29	0	3233.57	0.1	3260.00	3275.00	0	2,336	0.00%
2023/12/28	3	3291.70	2.1	3374.39	3260.00	1	2,330	0.04%
2023/12/27	3.1	3363.46	0	0.00	3305.00	3.1	2,328	0.13%
2023/12/26	1	3440.00	2	3415.12	3420.00	-1	2,326	-0.04%
2023/12/25	1	3370.00	1	3415.00	3375.00	0	2,342	0.00%
2023/12/22	1	3370.25	1	3395.00	3370.00	0	2,370	0.00%
2023/12/20	0	3310.00	0	0.00	3365.00	0	2,400	0.00%
2023/12/19	2	3315.23	2.1	3332.86	3310.00	-0.1	2,425	0.00%
2023/12/18	1	3375.05	0	3370.00	3360.00	1	2,438	0.04%
2023/12/15	2	3464.98	2	3500.00	3440.00	0	2,448	0.00%
2023/12/14	4.1	3597.60	0.1	3504.00	3495.00	4	2,442	0.16%
2023/12/13	0	0.00	1	3565.00	3650.00	-1	2,416	-0.04%
2023/12/12	2	3500.00	1	3510.00	3520.00	1	2,423	0.04%
2023/12/11	1	3460.00	4	3416.47	3510.00	-3	2,427	-0.12%
2023/12/08	6.1	3382.40	4	3424.94	3335.00	2	2,445	0.08%
2023/12/07	0	0.00	0	3350.00	3370.00	0	2,434	0.00%
2023/12/06	0	0.00	3.1	3331.60	3290.00	-3.1	2,420	-0.13%
2023/12/05	0	3201.25	0	0.00	3240.00	0	2,381	0.00%
2023/12/04	1	3075.03	2	3097.50	3110.00	-1	2,347	-0.04%
2023/12/01	3	3070.22	3	3091.67	3080.00	0	2,332	0.00%
2023/11/30	1	3110.63	1	3130.00	3110.00	0	2,308	0.00%
2023/11/29	2	3057.77	4	3071.25	3050.00	-2	2,175	-0.09%
2023/11/28	5	3129.98	2	3075.00	3130.00	3	2,161	0.14%
2023/11/27	2.1	3020.75	1	3085.00	2950.00	1.1	2,148	0.05%
2023/11/24	2.1	3077.41	1	3100.00	3050.00	1.1	2,155	0.05%
2023/11/22	1	3086.20	1	3115.00	3170.00	0	2,163	0.00%
2023/11/21	2	3197.18	1	3190.00	3135.00	1	2,165	0.05%
2023/11/20	0	3210.00	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	1	3160.00	3	3178.33	3230.00	-2	2,231	-0.09%
2023/11/16	4.1	3083.85	3	3091.90	3090.00	1	2,262	0.05%
2023/11/15	3.1	3162.30	1	3120.30	3105.00	2	2,250	0.09%
2023/11/14	0	0.00	0	3335.00	3285.00	0	2,245	0.00%
2023/11/13	1	3240.00	1	3260.00	3235.00	0	2,266	0.00%
2023/11/10	3	3153.33	3	3180.00	3200.00	0	2,265	0.00%
2023/11/09	1	3070.15	1.2	3143.42	3240.00	-0.1	2,261	-0.01%
2023/11/08	0	0.00	0.1	3018.67	3045.00	-0.1	2,233	0.00%
2023/11/07	0	0.00	0	2980.00	3000.00	0	2,271	0.00%
2023/11/06	0	0.00	0	2920.00	2955.00	0	2,288	0.00%
2023/11/03	3	2733.31	2	2737.50	2855.00	1	2,290	0.04%
2023/11/02	0	0.00	1.1	2809.44	2820.00	-1.1	2,282	-0.05%
2023/10/31	0	2640.00	1	2755.27	2625.00	-1	2,275	-0.04%
2023/10/30	1	2615.00	2.3	2692.78	2755.00	-1.3	2,292	-0.06%
2023/10/27	1	2548.88	1	2580.00	2610.00	0	2,297	0.00%
2023/10/26	1.1	2513.40	1	2530.00	2465.00	0.1	2,328	0.01%
2023/10/25	0	0.00	0.1	2665.00	2620.00	-0.1	2,324	0.00%
2023/10/24	2	2540.00	3	2565.00	2570.00	-1	2,313	-0.04%
2023/10/23	2.1	2548.75	1	2560.00	2500.00	1.1	2,324	0.05%
2023/10/20	0	2560.00	0	0.00	2575.00	0	2,352	0.00%
2023/10/19	1	2405.35	2	2470.00	2600.00	-1	2,365	-0.04%
2023/10/18	3.3	2535.55	2	2567.50	2440.00	1.3	2,368	0.05%
2023/10/17	2.1	2665.14	1	2635.00	2630.00	1.1	2,343	0.05%
2023/10/16	0	2733.75	0	0.00	2745.00	0	2,388	0.00%
2023/10/13	2	2744.96	1	2770.00	2770.00	1	2,416	0.04%
2023/10/12	0	0.00	2	2842.71	2800.00	-2	2,416	-0.08%
2023/10/11	1	2775.00	1.3	2840.30	2770.00	-0.3	2,412	-0.01%
2023/10/06	1	2680.24	1	2695.00	2775.00	0	2,444	0.00%
2023/10/05	0	0.00	2	2740.00	2710.00	-2	2,445	-0.08%
2023/10/04	4	2666.26	3	2695.00	2690.00	1	2,475	0.04%
2023/10/03	2	2682.50	0	2760.00	2695.00	2	2,491	0.08%
2023/09/28	0	2720.00	0	0.00	2690.00	0	2,544	0.00%
2023/09/26	1	2585.00	1	2600.00	2600.00	0	2,618	0.00%
2023/09/25	0	0.00	1	2610.00	2625.00	-1	2,633	-0.04%
2023/09/22	0	2405.56	1	2480.00	2500.00	-1	2,628	-0.04%
2023/09/21	2	2397.11	1	2399.83	2360.00	1	2,625	0.04%
2023/09/20	1	2569.82	0	0.00	2450.00	1	2,629	0.04%
2023/09/19	0	0.00	0.1	2679.60	2605.00	-0.1	2,646	0.00%
2023/09/18	1	2610.27	1	2625.00	2615.00	0	2,661	0.00%
2023/09/15	1	2590.05	1	2605.00	2645.00	0	2,696	0.00%
2023/09/13	0	0.00	1	2555.47	2620.00	-1	2,709	-0.04%
2023/09/12	0	0.00	2	2485.00	2530.00	-2	2,703	-0.07%
2023/09/11	2	2410.00	2	2432.50	2400.00	0	2,764	0.00%
2023/09/08	2	2427.51	0	0.00	2410.00	2	2,784	0.07%
2023/09/07	0.1	2473.37	0	0.00	2450.00	0.1	2,856	0.00%
2023/09/06	0	0.00	1	2510.00	2500.00	-1	2,905	-0.03%
2023/09/05	1	2490.00	1	2505.00	2475.00	0	2,976	0.00%
2023/09/04	1	2485.00	1	2510.00	2480.00	0	3,060	0.00%
2023/09/01	1	2500.00	1	2510.00	2445.00	0	3,100	0.00%
2023/08/31	4	2500.07	2	2515.00	2470.00	2	3,158	0.06%
2023/08/30	1.1	2531.98	2	2545.05	2555.00	-0.9	3,172	-0.03%
2023/08/28	1	2390.22	1	2405.15	2410.00	0	3,216	0.00%
2023/08/25	1.1	2416.10	1	2435.00	2430.00	0.1	3,232	0.00%
2023/08/24	2	2532.50	1	2550.01	2495.00	1	3,285	0.03%
2023/08/23	0	2420.00	0	2397.50	2390.00	0	3,351	0.00%
2023/08/22	2	2322.50	44.3	2378.19	2380.00	-42.3	3,396	-1.25%
2023/08/21	0	0.00	3	2165.00	2165.00	-3	3,491	-0.09%
2023/08/17	3	1963.32	11	1986.36	1970.00	-8	3,575	-0.22%
2023/08/16	1	1880.00	11	1876.36	1905.00	-10	3,578	-0.28%
2023/08/15	1	1889.90	1.2	1902.08	1890.00	-0.2	3,662	-0.01%
2023/08/14	0	1803.75	20	1815.00	1815.00	-20	3,667	-0.55%
2023/08/11	0	1835.00	10	1800.00	1820.00	-10	3,707	-0.27%
2023/08/10	2	1952.50	2	1910.00	1865.00	0	3,748	0.00%
2023/08/09	1.2	2067.83	30	2070.33	2070.00	-28.9	3,748	-0.77%
2023/08/08	1	2120.22	12	2150.00	2145.00	-11	3,774	-0.29%
2023/08/07	0	0.00	2	2010.30	2040.00	-2	3,773	-0.05%
2023/08/04	1.1	1908.16	10	1865.00	1855.00	-8.9	3,877	-0.23%
2023/08/02	0	1932.00	0.2	1928.46	1895.00	-0.2	3,883	-0.01%
2023/08/01	2	1982.09	2	1995.00	1960.00	0	3,897	0.00%
2023/07/31	11.2	2005.72	0	2016.67	1990.00	11.2	3,887	0.29%
2023/07/28	2	2169.64	0	0.00	2170.00	2	3,861	0.05%
2023/07/27	0.1	2121.82	2	2185.00	2140.00	-1.9	3,880	-0.05%
2023/07/26	0	2180.00	2	2265.00	2155.00	-2	3,932	-0.05%
2023/07/25	6	2262.45	7	2268.57	2210.00	-1	3,966	-0.02%
2023/07/24	2	2214.88	4	2228.76	2210.00	-2	4,015	-0.05%
2023/07/21	9	2223.23	5	2205.00	2230.00	4	4,046	0.10%
2023/07/20	4	2118.75	3	2133.24	2150.00	1	4,086	0.02%
2023/07/19	1	2140.00	4.1	2165.07	2130.00	-3.1	4,098	-0.07%
2023/07/18	0	0.00	1	1980.00	1975.00	-1	4,130	-0.02%
2023/07/17	2.1	1938.19	1	1975.00	1925.00	1.1	4,132	0.03%
2023/07/14	2	1980.00	2	1977.50	1980.00	0	4,158	0.00%
2023/07/13	6	1995.00	5	1984.00	1950.00	1	4,183	0.02%
2023/07/12	0	0.00	1	1895.00	1880.00	-1	4,143	-0.02%
2023/07/11	3.1	1853.22	2	1870.00	1840.00	1.1	4,175	0.03%
2023/07/07	1	1840.00	2	1852.50	1860.00	-1	4,198	-0.02%
2023/07/06	2	1810.00	6	1833.33	1880.00	-4	4,261	-0.09%
2023/07/05	8	1802.26	14	1741.42	1810.00	-6	4,279	-0.14%
2023/07/04	0.5	1890.00	0	0.00	1895.00	0.5	4,223	0.01%
2023/07/03	2.3	1860.22	1	1880.00	1890.00	1.3	4,217	0.03%
2023/06/30	0	1800.00	1	1785.00	1795.00	-1	4,216	-0.02%
2023/06/29	0	1792.00	1	1780.00	1805.00	-1	4,226	-0.02%
2023/06/28	4.1	1745.11	3	1743.33	1730.00	1.1	4,277	0.02%
2023/06/27	7	1799.15	7	1769.29	1750.00	0	4,293	0.00%
2023/06/26	3	1788.44	2	1797.50	1835.00	1	4,299	0.02%
2023/06/21	7	1799.27	21	1812.14	1810.00	-14	4,342	-0.32%
2023/06/20	4	1847.50	6	1841.67	1845.00	-2	4,367	-0.05%
2023/06/19	1	1820.22	1	1835.00	1835.00	0	4,403	0.00%
2023/06/16	4	1845.00	3	1849.98	1840.00	1	4,484	0.02%
2023/06/15	17	1783.82	19.3	1787.95	1800.00	-2.3	4,515	-0.05%
2023/06/14	9	1738.89	17	1747.94	1760.00	-8	4,627	-0.17%
2023/06/13	7	1741.43	8.1	1746.27	1775.00	-1.1	4,776	-0.02%
2023/06/12	3	1631.67	3	1641.67	1650.00	0	4,817	0.00%
2023/06/09	6	1616.67	36	1596.53	1585.00	-30	4,856	-0.62%
2023/06/08	15.1	1583.93	15	1592.67	1560.00	0.1	4,887	0.00%
2023/06/07	0	1600.00	0	0.00	1670.00	0	4,866	0.00%
2023/06/06	11.1	1573.25	1	1570.05	1620.00	10	4,900	0.20%
2023/06/05	7.2	1652.17	16	1628.75	1645.00	-8.8	4,953	-0.18%
2023/06/02	32.1	1691.20	32	1635.47	1655.00	0.1	4,948	0.00%
2023/06/01	2	1662.50	2	1672.50	1700.00	0	4,959	0.00%
2023/05/31	9	1650.56	8	1658.13	1655.00	1	5,027	0.02%
2023/05/30	6	1666.67	5	1671.08	1685.00	1	5,072	0.02%
2023/05/29	11	1595.91	13	1612.34	1660.00	-2	5,140	-0.04%
2023/05/26	37.1	1545.57	37	1532.57	1510.00	0.1	5,143	0.00%
2023/05/25	27	1589.26	26	1564.42	1560.00	1	5,181	0.02%
2023/05/24	6	1550.00	6	1554.96	1540.00	0	5,127	0.00%
2023/05/23	10	1593.50	9	1590.03	1580.00	1	5,123	0.02%
2023/05/22	19	1551.05	18	1556.39	1525.00	1	5,086	0.02%
2023/05/19	19	1497.37	20	1506.27	1565.00	-1	5,110	-0.02%
2023/05/18	14	1451.79	34	1453.82	1440.00	-20	5,090	-0.39%
2023/05/17	9	1418.89	8	1423.75	1445.00	1	5,102	0.02%
2023/05/16	29	1402.93	34.2	1410.46	1410.00	-5.2	5,157	-0.10%
2023/05/15	15	1337.67	14	1343.93	1350.00	1	5,138	0.02%
2023/05/12	56	1296.88	14	1317.50	1355.00	42	5,177	0.81%
2023/05/11	18	1324.17	15	1327.00	1305.00	3	5,183	0.06%
2023/05/10	27	1303.33	78	1306.99	1345.00	-51	5,249	-0.97%
2023/05/09	16	1263.44	16	1270.00	1275.00	0	5,173	0.00%
2023/05/08	27	1282.96	29	1281.72	1260.00	-2	5,186	-0.04%
2023/05/05	11	1245.91	51	1248.33	1260.00	-40	5,200	-0.77%
2023/05/04	23	1233.26	24	1228.33	1225.00	-1	5,260	-0.02%
2023/05/03	15	1239.67	13	1241.15	1230.00	2	5,280	0.04%
2023/05/02	29	1242.59	28	1246.96	1260.00	1	5,289	0.02%
2023/04/28	225	1231.71	34	1189.85	1185.00	191	5,288	3.61%	大買/鉅額交易
2023/04/27	19	1198.68	20	1207.50	1215.00	-1	5,255	-0.02%
2023/04/26	22	1155.91	22	1162.27	1170.00	0	5,203	0.00%
2023/04/25	42.2	1149.97	44	1135.12	1135.00	-1.8	5,175	-0.04%
2023/04/24	13	1190.40	13	1195.39	1210.00	0	5,117	0.00%
2023/04/21	10.1	1216.59	9	1200.64	1195.00	1	5,136	0.02%
2023/04/20	1	1325.00	2	1315.00	1315.00	-1	5,067	-0.02%
2023/04/19	1	1285.00	1	1310.29	1295.00	0	5,100	0.00%
2023/04/18	6.1	1300.71	3	1290.00	1280.00	3.1	5,111	0.06%
2023/04/17	1	1370.00	0	0.00	1340.00	1	5,140	0.02%
2023/04/14	4	1340.00	6	1343.33	1360.00	-2	5,198	-0.04%
2023/04/13	8.1	1313.73	116	1311.47	1290.00	-108	5,237	-2.06%	大賣/鉅額交易
2023/04/12	2	1317.46	26.1	1335.37	1340.00	-24.1	5,269	-0.46%
2023/04/11	6	1340.00	6	1348.33	1345.00	0	5,263	0.00%
2023/04/10	1	1280.00	5	1308.00	1315.00	-4	5,250	-0.08%
2023/04/07	2	1260.00	4	1242.50	1250.00	-2	5,237	-0.04%
2023/04/06	0	0.00	2	1235.00	1210.00	-2	5,250	-0.04%
2023/03/31	6	1241.67	3	1231.67	1240.00	3	5,259	0.06%
2023/03/30	4	1201.25	3	1206.67	1180.00	1	5,275	0.02%
2023/03/29	3	1165.15	47	1151.28	1210.00	-44	5,295	-0.83%
2023/03/28	6	1230.01	6	1226.67	1215.00	0	5,317	0.00%
2023/03/27	1	1255.00	1	1275.00	1260.00	0	5,307	0.00%
2023/03/24	7	1282.83	99	1257.12	1255.00	-92	5,311	-1.73%
2023/03/23	5	1303.04	2	1315.00	1305.00	3	5,301	0.06%
2023/03/22	35	1299.00	3	1301.67	1305.00	32	5,301	0.60%
2023/03/21	42	1240.59	4	1258.79	1290.00	38	5,287	0.72%
2023/03/20	7	1212.86	7	1215.00	1245.00	0	5,243	0.00%
2023/03/17	165	1191.18	19	1202.63	1205.00	146	5,268	2.77%	大買/鉅額交易
2023/03/16	14	1080.71	15.1	1085.46	1125.00	-1.1	5,121	-0.02%
2023/03/15	81	1056.85	4	1043.75	1025.00	77	5,011	1.54%
2023/03/14	3	1008.33	3	1020.00	989.00	0	4,940	0.00%
2023/03/13	6	978.83	5	980.00	998.00	1	4,894	0.02%
2023/03/10	4	1004.25	3	1004.00	998.00	1	4,852	0.02%
2023/03/09	2	1017.50	5	1028.00	1030.00	-3	4,901	-0.06%
2023/03/08	4	985.25	8	987.63	1000.00	-4	4,905	-0.08%
2023/03/07	4	953.50	5	957.40	957.00	-1	4,835	-0.02%
2023/03/06	4	960.04	2	968.00	957.00	2	4,850	0.04%
2023/03/03	51	995.06	4	1013.75	968.00	47	4,851	0.97%
2023/03/02	7	1030.71	1	1050.00	1005.00	6	4,837	0.12%
2023/03/01	6	996.10	11	977.36	1035.00	-5	4,831	-0.10%
2023/02/24	11	959.27	4	965.00	944.00	7	4,792	0.15%
2023/02/23	2	929.00	6	958.67	958.00	-4	4,752	-0.08%
2023/02/22	3	917.31	1	902.00	900.00	2	4,708	0.04%
2023/02/21	1	935.00	1.1	941.09	940.00	-0.1	4,697	0.00%
2023/02/16	0.1	940.00	5	948.40	961.00	-5	4,823	-0.10%
2023/02/15	0	0.00	1	919.00	920.00	-1	4,888	-0.02%
2023/02/14	7	933.90	0	0.00	912.00	7	4,929	0.14%
2023/02/13	1	969.00	0	998.00	959.00	1	4,931	0.02%
2023/02/09	5	989.40	5	997.60	1005.00	0	5,114	0.00%
2023/02/08	10	979.70	11	985.53	998.00	-1	5,177	-0.02%
2023/02/07	3	932.33	3	942.00	949.00	0	5,202	0.00%
2023/02/06	4	912.75	4	918.00	933.00	0	5,249	0.00%
2023/02/03	12	927.83	12	932.83	943.00	0	5,340	0.00%
2023/02/02	8	912.13	15	918.40	926.00	-7	5,386	-0.13%
2023/02/01	4	873.00	8	882.00	888.00	-4	5,530	-0.07%
2023/01/31	4	852.00	3	844.00	843.00	1	5,669	0.02%
2023/01/30	3	866.00	8	888.00	864.00	-5	5,770	-0.09%
2023/01/17	2	852.50	2	853.50	846.00	0	5,859	0.00%
2023/01/16	4	843.25	4	850.00	862.00	0	5,979	0.00%
2023/01/13	2	847.00	2	853.00	837.00	0	6,083	0.00%
2023/01/12	4	833.75	4	839.50	839.00	0	6,223	0.00%
2023/01/11	1	827.00	1	833.00	833.00	0	6,322	0.00%
2023/01/10	5	846.40	5	852.00	851.00	0	6,424	0.00%
2023/01/09	4	857.25	2	862.50	854.00	2	6,533	0.03%
2023/01/06	2	848.04	2	853.00	837.00	0	6,606	0.00%
2023/01/05	3	875.00	1	893.86	857.00	2	6,725	0.03%
2023/01/03	1	804.00	3	828.15	855.00	-2	6,597	-0.03%
2022/12/30	11	784.64	11	791.09	788.00	0	6,665	0.00%
2022/12/29	1	757.00	1	762.00	769.00	0	6,707	0.00%
2022/12/28	7	750.29	7	755.29	750.00	0	6,816	0.00%
2022/12/27	6	781.33	6	782.33	780.00	0	6,789	0.00%
2022/12/26	2	784.00	2	791.00	781.00	0	6,824	0.00%
2022/12/23	3	798.67	3	806.00	803.00	0	6,882	0.00%
2022/12/21	0	827.00	0	0.00	809.00	0	6,998	0.00%
2022/12/20	4	852.25	2	871.00	823.00	2	7,025	0.03%
2022/12/15	2	894.00	0	0.00	885.00	2	7,139	0.03%
2022/12/14	0	0.00	1	910.00	911.00	-1	7,108	-0.01%
2022/12/13	1	875.00	1	882.00	865.00	0	7,085	0.00%
2022/12/12	6	904.01	4	906.25	879.00	2	7,073	0.03%
2022/12/09	11	915.64	14	915.29	915.00	-3	7,090	-0.04%
2022/12/07	3	880.31	0	0.00	858.00	3	7,064	0.04%
2022/12/06	2	898.50	1	908.00	894.00	1	7,035	0.01%
2022/12/05	1	906.00	1	921.00	909.00	0	7,096	0.00%
2022/12/02	1	891.22	1.1	898.64	913.00	-0.1	7,137	0.00%
2022/12/01	6	918.50	1	895.00	895.00	5	7,173	0.07%
2022/11/30	1	938.00	7	915.43	927.00	-6	7,136	-0.08%
2022/11/29	1	873.00	3	892.00	902.00	-2	7,167	-0.03%
2022/11/28	1	894.00	0	0.00	890.00	1	7,272	0.01%
2022/11/25	4	894.72	0	0.00	883.00	4	7,324	0.05%
2022/11/24	0	892.00	1	889.00	916.00	-1	7,308	-0.01%
2022/11/23	4	880.50	8	884.13	879.00	-4	7,304	-0.05%
2022/11/22	5	868.19	16	867.69	862.00	-11	7,350	-0.15%
2022/11/21	1.1	893.27	1	901.78	890.00	0.1	7,340	0.00%
2022/11/18	4	882.25	3	886.00	875.00	1	7,386	0.01%
2022/11/17	1	868.00	6	873.33	882.00	-5	7,354	-0.07%
2022/11/16	3	854.67	124	856.82	860.00	-121	7,333	-1.65%	大賣/鉅額交易
2022/11/15	6	837.83	131	841.73	843.00	-125	7,287	-1.72%	大賣/鉅額交易
2022/11/14	1	836.00	120	832.91	830.00	-119	7,262	-1.64%	大賣/鉅額交易
2022/11/11	4	836.25	185	844.13	823.00	-181	7,296	-2.48%	大賣/鉅額交易
2022/11/10	1	814.00	121	804.85	800.00	-120	7,250	-1.66%	大賣/鉅額交易
2022/11/09	1	775.11	1	783.06	790.00	0	7,288	0.00%
2022/11/08	7	793.20	2	796.10	778.00	5	7,308	0.07%
2022/11/07	4	760.50	6	775.28	797.00	-2	7,285	-0.03%
2022/11/04	2	717.00	2	723.00	725.00	0	7,232	0.00%
2022/11/03	6	684.17	6	687.67	701.00	0	7,157	0.00%
2022/11/02	6	673.67	3	673.00	678.00	3	7,111	0.04%
2022/11/01	6	659.17	8	665.25	676.00	-2	7,082	-0.03%
2022/10/31	10	640.00	14	644.36	649.00	-4	7,045	-0.06%
2022/10/28	50	632.34	12	630.67	626.00	38	7,066	0.54%
2022/10/27	3	580.70	4	597.75	619.00	-1	6,921	-0.01%
2022/10/26	3	570.99	7	563.57	583.00	-4	6,816	-0.06%
2022/10/25	3	594.00	3	609.00	580.00	0	6,773	0.00%
2022/10/24	11	625.82	31	614.65	597.00	-20	6,734	-0.30%
2022/10/21	27	633.85	2	623.00	620.00	25	6,695	0.37%
2022/10/20	2	650.00	2.3	661.38	673.00	-0.3	6,644	0.00%
2022/10/19	3	688.33	13	687.54	692.00	-10	6,524	-0.15%
2022/10/18	4	669.50	4	673.96	671.00	0	6,474	0.00%
2022/10/17	14	665.36	45	665.60	691.00	-31	6,434	-0.48%
2022/10/14	7	699.29	45	674.09	670.00	-38	6,389	-0.59%
2022/10/13	36	694.78	8	703.37	681.00	28	6,374	0.44%
2022/10/12	29.1	747.72	1	748.00	746.00	28.1	6,282	0.45%
2022/10/11	26.1	828.00	0	828.00	828.00	26.1	6,364	0.41%
2022/10/07	24.1	878.83	2	901.00	919.00	22.1	6,508	0.34%
2022/10/06	0	876.00	0.1	887.67	908.00	-0.1	6,492	0.00%
2022/10/05	22	855.87	2	862.50	838.00	20	6,489	0.31%
2022/09/29	1	839.00	1	835.00	823.00	0	6,492	0.00%
2022/09/28	29	824.59	0	0.00	810.00	29	6,484	0.45%
2022/09/27	0	854.00	0.1	865.00	865.00	-0.1	6,510	0.00%
2022/09/26	2	875.50	0	0.00	866.00	2	6,498	0.03%
2022/09/23	32.1	898.85	3	895.00	914.00	29.1	6,519	0.45%
2022/09/22	1	927.00	1	928.00	950.00	0	6,435	0.00%
2022/09/21	13	900.00	0	0.00	900.00	13	6,399	0.20%
2022/09/19	2	900.04	0	0.00	900.00	2	6,440	0.03%
2022/09/16	2	962.43	2	909.00	908.00	0	6,506	0.00%
2022/09/15	35	992.20	0	973.25	944.00	35	6,519	0.54%
2022/09/14	3	960.55	6	940.17	953.00	-3	6,562	-0.05%
2022/09/13	47	959.06	1	970.84	939.00	46	6,594	0.70%
2022/09/12	54	945.41	0	946.00	959.00	54	6,609	0.82%
2022/09/08	1	886.00	1	884.00	896.00	0	6,588	0.00%
2022/09/07	1	848.99	1	854.00	846.00	0	6,569	0.00%
2022/09/06	3	850.33	0	0.00	846.00	3	6,531	0.05%
2022/09/05	38	878.92	1	879.00	870.00	37	6,550	0.57%
2022/09/02	2	903.50	2	926.48	925.00	0	6,473	0.00%
2022/09/01	10	851.90	0	0.00	855.00	10	6,366	0.16%
2022/08/31	0	864.00	0	0.00	857.00	0	6,313	0.00%
2022/08/30	1	871.00	1	877.00	866.00	0	6,301	0.00%
2022/08/29	2	807.52	2	816.00	873.00	0	6,231	0.00%
2022/08/26	1	858.00	1	828.00	828.00	0	6,148	0.00%
2022/08/24	1	793.00	12	790.58	793.00	-11	6,052	-0.18%
2022/08/23	0	0.00	1	778.00	780.00	-1	6,024	-0.02%
2022/08/22	1	770.02	1	791.00	765.00	0	6,041	0.00%
2022/08/19	32	810.94	3	808.33	795.00	29	6,031	0.48%
2022/08/18	1	788.00	2	796.53	804.00	-1	6,027	-0.02%
2022/08/17	6	773.16	4	772.75	770.00	2	5,983	0.03%
2022/08/16	56	775.41	2	782.00	786.00	54	5,928	0.91%
2022/08/15	138	750.06	3	753.00	770.00	135	5,844	2.31%	大買/鉅額交易
2022/08/12	140	702.16	1	672.00	721.00	139	5,748	2.42%	大買/鉅額交易
2022/08/11	1	640.00	1	654.00	667.00	0	5,632	0.00%
2022/08/09	2	625.50	2	626.00	636.00	0	5,605	0.00%
2022/08/05	1	637.00	2	658.00	641.00	-1	5,553	-0.02%
2022/08/04	6	644.83	4	645.75	638.00	2	5,548	0.04%
2022/08/02	0	0.00	2	663.00	669.00	-2	5,410	-0.04%
2022/08/01	3	664.67	1	671.00	658.00	2	5,356	0.04%
2022/07/29	0	0.00	13	696.00	706.00	-13	5,317	-0.24%
2022/07/28	0	0.00	1	679.00	676.00	-1	5,253	-0.02%
2022/07/27	15	677.93	2	669.00	681.00	13	5,192	0.25%
2022/07/26	1	654.00	1	662.00	665.00	0	5,183	0.00%
2022/07/25	0	0.00	3	675.67	677.00	-3	5,188	-0.06%
2022/07/22	2	672.50	50	696.84	678.00	-48	5,177	-0.93%
2022/07/21	0	674.00	0	0.00	691.00	0	5,119	0.00%
2022/07/20	6	670.34	6	674.33	661.00	0	5,057	0.00%
2022/07/19	3	650.67	2	646.50	636.00	1	4,978	0.02%
2022/07/18	1	630.00	1	660.00	655.00	0	4,954	0.00%
2022/07/15	3	573.00	3	579.00	600.00	0	4,841	0.00%
2022/07/14	1	562.00	3	570.67	585.00	-2	4,718	-0.04%
2022/07/12	16	571.31	4	578.70	568.00	12	4,518	0.27%
2022/07/08	2	657.00	10	670.00	637.00	-8	4,397	-0.18%
2022/07/07	1	614.00	1	610.00	654.00	0	4,346	0.00%
2022/07/05	1	677.00	0	0.00	633.00	1	4,218	0.02%
2022/07/04	2	654.00	2	650.00	663.00	0	4,105	0.00%
2022/07/01	1	701.00	52	706.35	639.00	-51	4,057	-1.26%
2022/06/30	0	0.00	21	701.86	694.00	-21	3,952	-0.53%
2022/06/29	0	0.00	50	727.38	731.00	-50	3,905	-1.28%
2022/06/28	0	0.00	0	720.00	721.00	0	3,877	0.00%
2022/06/27	3	745.67	2	752.00	754.00	1	3,852	0.03%
2022/06/24	2	693.00	1	680.00	713.00	1	3,822	0.03%
2022/06/23	1	676.00	2	677.00	691.00	-1	3,741	-0.03%
2022/06/22	173	676.75	2	685.00	667.00	171	3,694	4.63%	大買/鉅額交易
2022/06/21	2	705.46	2	708.00	709.00	0	3,611	0.00%
2022/06/20	4	731.45	4	721.00	708.00	0	3,558	0.00%
2022/06/17	3.1	750.37	1	756.00	736.00	2.1	3,558	0.06%
2022/06/16	3	781.00	2	790.50	764.00	1	3,514	0.03%
2022/06/15	2	817.00	3	821.33	789.00	-1	3,508	-0.03%
2022/06/14	4.1	799.30	4	801.75	803.00	0.1	3,529	0.00%
2022/06/13	2	816.01	1	816.00	819.00	1	3,571	0.03%
2022/06/10	2	837.50	2	833.50	847.00	0	3,561	0.00%
2022/06/08	2	892.50	2	884.50	864.00	0	3,515	0.00%
2022/06/07	1	865.00	1	870.00	878.00	0	3,508	0.00%
2022/06/06	1	872.73	1	880.00	868.00	0	3,535	0.00%
2022/06/02	2	922.18	2	922.50	878.00	0	3,536	0.00%
2022/06/01	0	0.00	72	946.44	924.00	-72	3,503	-2.06%
2022/05/31	0	0.00	8	932.63	935.00	-8	3,482	-0.23%
2022/05/30	0	0.00	24.1	925.52	927.00	-24.1	3,485	-0.69%
2022/05/27	1	861.00	1	859.00	853.00	0	3,434	0.00%
2022/05/26	22	830.55	0	0.00	828.00	22	3,413	0.64%
2022/05/25	0	916.00	0	0.00	893.00	0	3,349	0.00%
2022/05/19	0	930.00	0	0.00	962.00	0	3,196	0.00%
2022/05/17	0	0.00	6	948.50	949.00	-6	3,136	-0.19%
2022/05/16	0	934.00	0	0.00	898.00	0	3,106	0.00%
2022/05/13	33.7	935.59	0	0.00	911.00	33.7	3,084	1.09%
2022/05/12	22.3	963.79	0	0.00	938.00	22.3	3,035	0.74%
2022/05/11	17	920.47	0	0.00	922.00	17	2,968	0.57%
2022/05/10	1	857.42	1	866.00	906.00	0	2,999	0.00%
2022/05/06	0	893.50	1	874.00	870.00	-1	2,966	-0.03%
2022/05/05	0	0.00	20	963.95	945.00	-20	2,930	-0.68%
2022/05/04	16	918.76	0	0.00	922.00	16	2,892	0.55%
2022/05/03	0	0.00	33	937.64	948.00	-33	2,851	-1.16%
2022/04/29	2	895.00	1	892.00	886.00	1	2,788	0.04%
2022/04/28	28	857.61	2	846.00	862.00	26	2,746	0.95%
2022/04/27	26	816.88	1	769.00	849.00	25	2,701	0.93%
2022/04/25	0	0.00	0	815.00	821.00	0	2,645	0.00%
2022/04/22	0	860.00	0	865.00	859.00	0	2,602	0.00%
2022/04/21	1	950.00	0	0.00	939.00	1	2,549	0.04%
2022/04/19	0	0.00	1	983.00	960.00	-1	2,531	-0.04%
2022/04/15	0	931.00	0	0.00	925.00	0	2,511	0.00%
2022/04/14	1	989.00	3	996.33	981.00	-2	2,482	-0.08%
2022/04/13	5	966.40	1	964.00	984.00	4	2,466	0.16%
2022/04/06	0	0.00	1	1120.00	1100.00	-1	2,343	-0.04%
2022/03/29	1	1130.00	1	1115.00	1095.00	0	2,321	0.00%
2022/03/25	0	0.00	10	1039.00	1065.00	-10	2,275	-0.44%
2022/03/24	1	996.00	20	1031.75	1035.00	-19	2,237	-0.85%
2022/03/23	0	0.00	1.6	1000.34	1005.00	-1.6	2,234	-0.07%
2022/03/21	1	947.82	1	928.00	948.00	0	2,200	0.00%
2022/03/18	31.6	922.48	0	0.00	920.00	31.6	2,195	1.44%
2022/03/16	2	936.65	1	905.74	908.00	1	2,064	0.05%
2022/03/11	1	1075.00	1	1085.00	1090.00	0	1,914	0.00%
2022/03/10	0	0.00	1	1050.00	1080.00	-1	1,891	-0.05%
2022/03/09	1	1030.00	1	1079.12	983.00	0	1,869	0.00%
2022/03/08	1	1060.00	10	1110.00	1030.00	-9	1,839	-0.49%
2022/03/07	1	1109.90	0	0.00	1100.00	1	1,816	0.06%
2022/03/04	0	0.00	16	1211.25	1220.00	-16	1,837	-0.87%
2022/03/03	0	0.00	25	1218.40	1190.00	-25	1,852	-1.35%
2022/03/02	1	1170.00	2	1165.00	1175.00	-1	1,904	-0.05%
2022/02/25	0	1077.50	1	1080.00	1075.00	-1	1,864	-0.05%
2022/02/24	32	1053.43	2	1067.50	1055.00	30	1,869	1.61%
2022/02/23	2	1085.00	1	1100.00	1070.00	1	1,865	0.05%
2022/02/22	20	1069.76	1	1070.01	1070.00	19	1,864	1.02%
2022/02/21	1	1140.00	1	1155.00	1125.00	0	1,856	0.00%
2022/02/18	0	1130.00	0	1145.00	1150.00	0	1,863	0.00%
2022/02/17	0	1138.33	0	1155.00	1155.00	0	1,862	0.00%
2022/02/16	0	0.00	0.4	1164.89	1165.00	-0.4	1,847	-0.02%
2022/02/15	0	1110.00	0	0.00	1060.00	0	1,830	0.00%
2022/02/11	0	0.00	10	1115.00	1160.00	-10	1,809	-0.55%
2022/02/10	0	0.00	70	1094.50	1100.00	-70	1,794	-3.90%
2022/02/09	10	1037.97	2	1000.00	1075.00	8	1,728	0.46%
2022/02/08	2	976.00	0	0.00	980.00	2	1,711	0.12%
2022/02/07	4	932.50	1	922.00	950.00	3	1,708	0.18%
2022/01/26	1	940.00	1	933.00	935.00	0	1,712	0.00%
2022/01/19	18	936.11	1.1	949.43	928.00	17	1,766	0.96%
2022/01/18	0.1	993.00	0	0.00	968.00	0.1	1,772	0.01%
2022/01/14	0.1	910.20	0	0.00	916.00	0.1	1,823	0.00%
2022/01/13	0	928.00	0	0.00	930.00	0	1,922	0.00%
2022/01/07	0	938.00	0	0.00	931.00	0	2,080	0.00%
2022/01/06	20	959.30	0	0.00	944.00	20	2,155	0.93%
2022/01/05	20	985.07	0	0.00	982.00	20	2,188	0.91%
2022/01/04	10	979.72	1	973.00	979.00	9	2,201	0.41%
2022/01/03	2	1005.00	2	1020.00	999.00	0	2,268	0.00%
2021/12/30	0	1005.00	0	0.00	1020.00	0	2,371	0.00%
2021/12/28	1.1	999.77	0	0.00	994.00	1.1	2,597	0.04%
2021/12/23	1	1030.00	0	0.00	1020.00	1	2,774	0.04%
2021/12/20	0	963.00	0	0.00	968.00	0	2,828	0.00%
2021/12/17	0	960.00	0	0.00	961.00	0	2,854	0.00%
2021/12/16	0	960.00	0	0.00	955.00	0	2,901	0.00%
2021/12/15	0	980.33	0	0.00	984.00	0	2,903	0.00%
2021/12/14	0	961.75	0	0.00	929.00	0	2,903	0.00%
2021/12/13	0	986.00	0	995.00	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	0	992.00	0	0.00	993.00	0	2,978	0.00%
2021/12/08	1	991.02	0	0.00	991.00	1	3,043	0.03%
2021/12/06	0	1010.91	0	0.00	1005.00	0	3,137	0.00%
2021/12/03	0	1025.00	0	0.00	1045.00	0	3,189	0.00%
2021/12/02	0	1010.00	0	0.00	1015.00	0	3,249	0.00%
2021/12/01	0	990.45	2	990.50	990.00	-2	3,274	-0.06%
2021/11/30	1	1034.76	2	1030.00	1020.00	-1	3,294	-0.03%
2021/11/29	2	993.39	9	967.56	1010.00	-7	3,321	-0.21%
2021/11/26	11	906.68	12	958.00	941.00	-1	3,349	-0.03%
2021/11/25	0	986.00	0	986.00	986.00	0	3,324	0.00%
2021/11/24	1	1100.86	0	0.00	1095.00	1	3,355	0.03%
2021/11/23	1	1114.85	0	0.00	1115.00	1	3,362	0.03%
2021/11/22	0	1170.00	0	0.00	1145.00	0	3,390	0.00%
2021/11/19	2	1194.99	1	1195.00	1160.00	1	3,436	0.03%
2021/11/18	0	1200.00	0	0.00	1175.00	0	3,506	0.00%
2021/11/17	1	1199.60	0	0.00	1190.00	1	3,555	0.03%
2021/11/16	0.1	1225.49	2	1275.00	1220.00	-1.9	3,566	-0.05%
2021/11/15	0.1	1245.55	0	1285.00	1235.00	0.1	3,584	0.00%
2021/11/12	11	1280.91	3	1280.00	1265.00	8	3,634	0.22%
2021/11/11	0	0.00	1	1215.00	1220.00	-1	3,633	-0.03%
2021/11/10	0	1184.29	0	0.00	1220.00	0	3,658	0.00%
2021/11/09	0	1230.00	0	0.00	1190.00	0	3,675	0.00%
2021/11/08	1	1209.84	0	0.00	1200.00	1	3,687	0.03%
2021/11/05	0	1195.00	0	0.00	1235.00	0	3,721	0.00%
2021/11/03	0	1120.00	0	1145.00	1205.00	0	3,709	0.00%
2021/11/02	2	1155.00	1	1150.17	1170.00	1	3,728	0.03%
2021/11/01	1	1070.00	2	1122.61	1130.00	-1	3,695	-0.03%
2021/10/28	0	996.00	0	0.00	989.00	0	3,670	0.00%
2021/10/27	0	0.00	0	1028.33	1050.00	0	3,667	0.00%
2021/10/26	0	994.00	0	0.00	986.00	0	3,659	0.00%
2021/10/25	1	1014.51	0	1010.00	978.00	1	3,652	0.03%
2021/10/22	1	977.00	1	984.01	996.00	0	3,664	0.00%
2021/10/21	1	932.03	1.1	960.50	983.00	-0.1	3,652	0.00%
2021/10/20	1	930.99	1	915.00	915.00	0	3,558	0.00%
2021/10/19	0	920.90	0	0.00	920.00	0	3,557	0.00%
2021/10/15	0	900.00	0	0.00	888.00	0	3,563	0.00%
2021/10/14	0	907.73	0	0.00	890.00	0	3,512	0.00%
2021/10/13	0	910.00	0	0.00	888.00	0	3,460	0.00%
2021/10/12	1	925.00	0	0.00	888.00	1	3,475	0.03%
2021/10/08	1	944.97	1	938.00	938.00	0	3,541	0.00%
2021/10/07	1	908.30	1	927.00	929.00	0	3,495	0.00%
2021/10/04	1	840.00	0	0.00	801.00	1	3,263	0.03%
2021/10/01	1	910.00	1	883.75	890.00	0	3,213	0.00%
2021/09/30	0	0.00	1	928.00	928.00	-1	3,169	-0.03%
2021/09/29	0	864.60	0.1	851.34	844.00	0	3,122	0.00%
2021/09/28	0	890.00	0	0.00	899.00	0	3,123	0.00%
2021/09/27	1	899.00	2	892.00	902.00	-1	3,126	-0.03%
2021/09/24	1	894.90	1	892.01	895.00	0	3,142	0.00%
2021/09/23	0	0.00	0.3	884.52	898.00	-0.3	3,127	-0.01%
2021/09/22	0.3	850.00	0	0.00	857.00	0.3	3,101	0.01%
2021/09/17	1	837.00	1.1	845.10	847.00	-0.1	3,110	0.00%
2021/09/14	0	810.00	0	0.00	800.00	0	3,257	0.00%
2021/09/13	2	817.29	1	802.00	802.00	1	3,276	0.03%
2021/09/10	0	789.00	0.1	816.96	819.00	-0.1	3,294	0.00%
2021/09/09	0	761.00	0	775.00	745.00	0	3,339	0.00%
2021/09/08	2	793.00	2	793.04	781.00	0	3,350	0.00%
2021/09/07	1	781.00	1	773.97	764.00	0	3,389	0.00%
2021/09/06	0	0.00	0	762.00	752.00	0	3,414	0.00%
2021/09/02	1	756.00	2.1	731.16	730.00	-1.1	3,423	-0.03%
2021/09/01	2	700.50	2.1	712.17	737.00	-0.1	3,437	0.00%
2021/08/31	2	700.50	2	699.47	699.00	0	3,378	0.00%
2021/08/30	1	680.00	1	667.00	673.00	0	3,370	0.00%
2021/08/26	2	668.00	2	660.00	652.00	0	3,459	0.00%
2021/08/24	1	661.00	1	654.00	654.00	0	3,629	0.00%
2021/08/23	0	0.00	1	620.07	644.00	-1	3,643	-0.03%
2021/08/18	1	564.00	0	0.00	576.00	1	3,761	0.03%
2021/08/17	0	0.00	1	584.00	573.00	-1	3,830	-0.03%
2021/08/16	1	574.00	0	0.00	569.00	1	3,927	0.03%
2021/08/12	0.1	584.00	0	0.00	602.00	0.1	3,981	0.00%
2021/08/06	0	600.00	1	581.00	571.00	-1	4,145	-0.02%
2021/08/05	2	617.49	1	608.00	608.00	1	4,243	0.02%
2021/08/04	0	0.00	1	633.00	620.00	-1	4,357	-0.02%
2021/08/03	1	630.00	1	622.00	622.00	0	4,419	0.00%
2021/08/02	0	619.00	0	0.00	620.00	0	4,412	0.00%
2021/07/30	1	674.00	1	633.00	633.00	0	4,401	0.00%
2021/07/28	0	0.00	0	627.00	645.00	0	4,361	0.00%
2021/07/22	0	0.00	1	691.00	698.00	-1	4,257	-0.02%
2021/07/21	1	677.00	1	672.08	672.00	0	4,206	0.00%
2021/07/20	2	667.49	0	0.00	647.00	2	4,144	0.05%
2021/07/16	2.1	682.80	2	688.00	688.00	0.1	4,116	0.00%
2021/07/15	0.1	658.00	0	688.00	688.00	0	4,051	0.00%
2021/07/14	0	0.00	0	638.00	626.00	0	3,993	0.00%
2021/07/13	1	640.00	1	621.00	621.00	0	4,038	0.00%
2021/07/12	0	0.00	1	652.00	644.00	-1	4,124	-0.02%
2021/07/09	1	626.00	1	630.00	630.00	0	4,321	0.00%
2021/07/07	0	617.00	1	628.00	612.00	-1	4,296	-0.02%
2021/07/06	0	629.00	0	0.00	629.00	0	4,265	0.00%
2021/07/05	1	643.00	1	648.00	642.00	0	4,244	0.00%
2021/07/01	1	625.00	1	613.00	613.00	0	4,207	0.00%
2021/06/30	0	614.00	0	0.00	611.00	0	4,179	0.00%
2021/06/29	0	620.00	2	623.00	617.00	-2	4,188	-0.05%
2021/06/28	2	637.97	2	626.00	623.00	0	4,188	0.00%
2021/06/25	0	0.00	0	641.00	639.00	0	4,166	0.00%
2021/06/24	0	638.57	1	638.00	638.00	-1	4,145	-0.02%
2021/06/23	0	0.00	2	612.06	635.00	-2	4,118	-0.05%
2021/06/22	1	591.00	1	601.00	586.00	0	4,021	0.00%
2021/06/21	1	588.00	1	590.00	581.00	0	3,998	0.00%
2021/06/18	2	576.00	0	0.00	588.00	2	3,942	0.05%
2021/06/17	0	0.00	0	561.69	562.00	0	3,851	0.00%
2021/06/16	2	559.00	1	550.00	550.00	1	3,827	0.03%
2021/06/09	1.1	553.73	1.5	528.33	526.00	-0.4	3,747	-0.01%
2021/06/08	1	568.00	0	0.00	566.00	1	3,736	0.03%
2021/06/07	2	568.00	1.2	569.43	568.00	0.8	3,789	0.02%
2021/06/04	1	560.00	2	566.50	573.00	-1	3,767	-0.03%
2021/06/03	2.1	560.59	2.1	568.19	567.00	-0.1	3,762	0.00%
2021/06/02	0.2	555.26	1	571.00	558.00	-0.8	3,728	-0.02%
2021/06/01	2.3	603.48	0	600.00	570.00	2.3	3,673	0.06%
2021/05/31	0	0.00	1.1	580.21	583.00	-1.1	3,514	-0.03%
2021/05/28	0	0.00	0	523.75	530.00	0	3,455	0.00%
2021/05/27	1.1	504.12	0	0.00	499.00	1.1	3,407	0.03%
2021/05/26	1.1	512.10	0	0.00	490.00	1.1	3,376	0.03%
2021/05/25	0	0.00	0.1	502.17	509.00	-0.1	3,318	0.00%
2021/05/24	1	455.50	1	459.00	480.00	0	3,214	0.00%
2021/05/21	0	0.00	0.2	451.64	454.50	-0.2	3,124	-0.01%
2021/05/19	1.1	460.48	1	445.00	440.00	0.1	3,114	0.00%
2021/05/18	1.1	431.82	0	0.00	454.50	1.1	3,177	0.03%
2021/05/17	0.4	421.71	2	441.50	416.00	-1.7	3,140	-0.05%
2021/05/14	0	478.00	0	0.00	448.50	0	3,092	0.00%
2021/05/13	1.2	481.65	1	483.00	453.50	0.2	3,071	0.01%
2021/05/12	6	482.33	7	468.81	482.50	-1	2,968	-0.03%
2021/05/07	10	386.60	10	398.00	399.50	0	2,952	0.00%
2021/05/04	0	0.00	0.2	415.25	420.00	-0.2	3,077	-0.01%
2021/04/26	0	425.50	0	0.00	418.50	0	3,077	0.00%
2021/04/23	0	423.50	2	412.00	410.00	-2	3,092	-0.06%
2021/04/22	0	450.00	1.1	493.81	442.00	-1	3,104	-0.03%
2021/04/20	0	504.00	0	0.00	501.00	0	3,111	0.00%
2021/04/19	1.1	516.14	0.1	487.50	487.00	1	3,079	0.03%
2021/04/16	3.2	545.38	6.2	563.40	520.00	-2.9	3,068	-0.10%
2021/04/15	8.2	536.45	0	0.00	534.00	8.2	3,045	0.27%
2021/04/14	0	0.00	0.1	593.00	593.00	-0.1	2,913	0.00%
2021/04/09	0.1	812.00	1.1	812.00	812.00	-1	3,406	-0.03%
2021/04/01	1	916.00	0	0.00	916.00	1	3,466	0.03%
2021/03/30	0.1	919.00	0	0.00	895.00	0.1	3,456	0.00%
2021/03/29	0.2	914.63	0	0.00	903.00	0.2	3,477	0.00%
2021/03/23	1	874.00	0	0.00	879.00	1	3,623	0.03%
2021/03/16	1	937.00	1	914.00	914.00	0	3,670	0.00%
2021/03/12	1	923.00	1	933.00	921.00	0	3,717	0.00%
2021/03/11	0	0.00	1	913.00	913.00	-1	3,704	-0.03%
2021/03/04	0	851.00	0	0.00	833.00	0	3,846	0.00%
2021/03/03	1	852.00	0	0.00	848.00	1	3,865	0.03%
2021/03/02	0	0.00	1	915.00	877.00	-1	3,894	-0.03%
2021/02/26	2	888.00	2	883.00	885.00	0	3,930	0.00%
2021/02/25	1	907.78	0	0.00	911.00	1	3,986	0.03%
2021/02/24	0	922.00	0	918.00	881.00	0	4,129	0.00%
2021/02/23	1	903.00	0	0.00	925.00	1	4,212	0.02%
2021/02/19	2	994.50	2	956.87	915.00	0	4,253	0.00%
2021/02/18	0.2	935.00	0	970.00	974.00	0.2	4,309	0.00%
2021/02/05	0	802.00	0	0.00	806.00	0	4,245	0.00%
2021/02/04	0	0.00	10.7	797.27	785.00	-10.7	4,287	-0.25%
2021/02/03	0	0.00	0.2	830.80	818.00	-0.2	4,383	-0.01%
2021/02/02	0	0.00	20	856.25	826.00	-20	4,551	-0.44%
2021/02/01	30	787.53	0	0.00	836.00	30	4,740	0.63%
2021/01/28	0	840.00	0	0.00	863.00	0	5,020	0.00%
2021/01/27	0	839.00	4	826.00	840.00	-4	5,064	-0.08%
2021/01/26	1	909.58	0	0.00	826.00	1	5,144	0.02%
2021/01/25	0	0.00	141	890.94	895.00	-141	5,209	-2.71%	大賣/鉅額交易
2021/01/22	0	0.00	0.1	915.37	915.00	-0.1	5,257	0.00%
2021/01/21	0	840.00	0	0.00	895.00	0	5,351	0.00%
2021/01/20	36	823.64	1	821.00	821.00	35	5,426	0.64%
2021/01/18	0	0.00	10	800.00	809.00	-10	5,640	-0.18%
2021/01/15	10	792.94	0	0.00	795.00	10	5,700	0.18%
2021/01/13	4	775.05	0	0.00	775.00	4	5,860	0.07%
2021/01/11	1	817.00	0	0.00	828.00	1	6,022	0.02%
2021/01/08	25	818.24	2	811.00	800.00	23	6,056	0.38%
2021/01/07	3	753.00	2	771.50	798.00	1	6,050	0.02%
2021/01/06	21	734.43	3.1	737.71	730.00	17.9	6,015	0.30%
2021/01/05	12	707.25	2	707.00	726.00	10	5,979	0.17%
2021/01/04	68.9	675.61	18	682.00	683.00	50.9	5,897	0.86%
2020/12/31	0	0.00	1	630.00	621.00	-1	5,860	-0.02%
2020/12/23	1	605.00	1	599.00	606.00	0	6,638	0.00%
2020/12/22	8	614.88	8	629.25	606.00	0	6,803	0.00%
2020/12/16	0	627.65	1	621.00	616.00	-1	7,021	-0.01%
2020/12/15	1	610.00	0	0.00	588.00	1	7,020	0.01%
2020/12/14	1	610.00	0	0.00	606.00	1	7,294	0.01%
2020/12/11	4	630.97	3	607.33	598.00	1	7,456	0.01%
2020/12/09	0.1	632.00	0	0.00	620.00	0.1	7,731	0.00%
2020/12/07	0	0.00	1.1	596.00	610.00	-1.1	8,039	-0.01%
2020/12/02	3.1	648.26	3	626.33	627.00	0.1	8,482	0.00%
2020/11/30	4	645.75	3.1	660.43	668.00	1	8,567	0.01%
2020/11/26	4	635.75	7	642.29	635.00	-3	8,591	-0.03%
2020/11/25	5.1	636.20	2	642.50	630.00	3.1	8,586	0.04%
2020/11/23	1	644.00	5.1	674.78	662.00	-4.1	8,548	-0.05%
2020/11/20	4	613.00	4	627.25	631.00	0	8,421	0.00%
2020/11/19	6	612.67	2	603.00	604.00	4	8,344	0.05%
2020/11/18	1	617.00	12	615.58	613.00	-11	8,356	-0.13%
2020/11/17	17	614.35	9	611.56	603.00	8	8,337	0.10%
2020/11/16	3	592.67	2	601.00	588.00	1	8,274	0.01%
2020/11/13	0	581.87	0	0.00	573.00	0	8,258	0.00%
2020/11/12	2	597.50	2	578.00	572.00	0	8,262	0.00%
2020/11/11	3.1	586.03	3	591.67	588.00	0.1	8,224	0.00%
2020/11/10	2	597.00	3	592.33	584.00	-1	8,162	-0.01%
2020/11/09	5	612.60	4	600.00	595.00	1	8,022	0.01%
2020/11/06	36	570.81	67.1	562.87	580.00	-31.1	7,850	-0.40%
2020/11/05	32	497.86	37	505.35	528.00	-5	7,695	-0.06%
2020/11/04	1	481.00	2	483.00	481.00	-1	7,628	-0.01%
2020/11/03	31	470.87	31	474.39	480.50	0	7,586	0.00%
2020/11/02	2	479.00	0	0.00	460.00	2	7,570	0.03%
2020/10/30	1	499.50	18	496.00	484.50	-17	7,546	-0.23%
2020/10/29	17	484.71	1	494.00	500.00	16	7,645	0.21%
2020/10/28	1	492.00	0	0.00	490.00	1	7,682	0.01%
2020/10/27	33	492.98	33	502.59	507.00	0	7,697	0.00%
2020/10/26	2	517.00	0	0.00	491.50	2	7,621	0.03%
2020/10/23	32	529.50	1	533.00	528.00	31	7,590	0.41%
2020/10/22	1	519.00	0	0.00	520.00	1	7,610	0.01%
2020/10/21	1	511.00	2	516.00	523.00	-1	7,617	-0.01%
2020/10/19	0.1	500.00	0	0.00	490.00	0.1	7,648	0.00%
2020/10/16	1	500.00	0	0.00	500.00	1	7,678	0.01%
2020/10/15	1	543.00	1	545.00	548.00	0	7,642	0.00%
2020/10/14	1	545.00	0	0.00	535.00	1	7,634	0.01%
2020/10/13	0	0.00	1	535.00	540.00	-1	7,653	-0.01%
2020/10/12	0	0.00	1	525.00	518.00	-1	7,668	-0.01%
2020/10/08	3	517.33	3	513.00	515.00	0	7,653	0.00%
2020/10/07	1	505.00	0	0.00	504.00	1	7,605	0.01%
2020/10/06	2	483.00	2	484.25	490.50	0	7,494	0.00%
2020/09/30	2	460.00	3	468.67	487.50	-1	7,285	-0.01%
2020/09/29	4	472.25	5	469.90	471.00	-1	7,145	-0.01%
2020/09/28	2	466.00	1	463.00	460.00	1	6,975	0.01%
2020/09/25	10	515.35	10	514.70	483.50	0	6,743	0.00%
2020/09/24	1	530.00	1	519.00	535.00	0	6,549	0.00%
2020/09/23	3	537.00	4	539.25	528.00	-1	6,449	-0.02%
2020/09/22	3	508.33	2	515.00	520.00	1	6,257	0.02%
2020/09/21	0	0.00	2	504.00	518.00	-2	6,203	-0.03%
2020/09/18	3	520.33	3	519.67	519.00	0	6,397	0.00%
2020/09/17	10	518.10	9	520.89	517.00	1	6,460	0.02%
2020/09/16	8	479.44	9	482.44	503.00	-1	6,336	-0.02%
2020/09/15	5	454.80	4	461.00	458.00	1	6,288	0.02%
2020/09/14	1	447.50	5.1	443.49	452.00	-4.1	6,172	-0.07%
2020/09/11	2	419.25	0	0.00	411.00	2	6,147	0.03%
2020/09/10	1	413.00	1	418.50	415.00	0	6,098	0.00%
2020/09/09	7.1	418.55	6	413.25	400.50	1.1	5,936	0.02%
2020/09/08	1	440.50	0	0.00	441.50	1	5,733	0.02%
2020/09/07	7	547.14	5	503.00	489.00	2	5,616	0.04%
2020/09/04	6	555.17	6	544.00	543.00	0	5,559	0.00%
2020/09/03	3	571.00	2	570.00	581.00	1	5,512	0.02%
2020/09/02	0	0.00	1	532.00	529.00	-1	5,485	-0.02%
2020/09/01	6	521.00	6	527.00	541.00	0	5,474	0.00%
2020/08/31	3	547.67	2	535.00	527.00	1	5,459	0.02%
2020/08/27	1	584.00	1	574.00	574.00	0	5,737	0.00%
2020/08/25	6	604.67	6	599.67	597.00	0	5,791	0.00%
2020/08/21	1	610.00	0	0.00	602.00	1	5,819	0.02%
2020/08/20	3	640.33	3	620.00	595.00	0	5,861	0.00%
2020/08/18	5	654.80	5	660.40	636.00	0	5,934	0.00%
2020/08/17	1	668.00	0	0.00	645.00	1	5,946	0.02%
2020/08/13	2	631.00	3	628.33	636.00	-1	6,004	-0.02%
2020/08/12	1	631.00	0	0.00	610.00	1	6,120	0.02%
2020/08/11	3	669.33	3	656.00	655.00	0	6,234	0.00%
2020/08/10	2	669.00	1	684.00	674.00	1	6,389	0.02%
2020/08/07	2	680.00	4	679.75	670.00	-2	6,344	-0.03%
2020/08/06	1	673.00	1	673.00	691.00	0	6,358	0.00%
2020/08/05	2	662.50	1	670.00	666.00	1	6,319	0.02%
2020/08/04	6	660.17	7	666.00	666.00	-1	6,270	-0.02%
2020/08/03	1	620.00	1	615.00	615.00	0	6,223	0.00%
2020/07/31	1	599.00	2	575.50	599.00	-1	6,138	-0.02%
2020/07/30	0	0.00	0.1	566.00	565.00	-0.1	6,113	0.00%
2020/07/29	1	564.00	1	557.00	564.00	0	6,227	0.00%
2020/07/28	7	558.29	8	548.13	536.00	-1	6,247	-0.02%
2020/07/27	0	0.00	1	560.00	558.00	-1	6,292	-0.02%
2020/07/24	5	559.20	4	544.50	529.00	1	6,301	0.02%
2020/07/23	0	0.00	1	564.00	580.00	-1	6,296	-0.02%
2020/07/22	5	553.20	3	552.33	550.00	2	6,317	0.03%
2020/07/21	1	519.00	1	518.00	519.00	0	6,240	0.00%
2020/07/17	2	485.00	2	486.00	480.00	0	6,315	0.00%
2020/07/16	1	492.50	1	509.00	490.00	0	6,326	0.00%
2020/07/15	14	510.04	14	509.29	504.00	0	6,262	0.00%
2020/07/14	2	554.50	2	552.00	537.00	0	6,376	0.00%
2020/07/10	2	532.00	0	0.00	522.00	2	6,552	0.03%
2020/07/09	0	0.00	3	590.00	566.00	-3	6,645	-0.05%
2020/07/08	3	575.00	0	0.00	575.00	3	6,689	0.04%
2020/07/07	1.1	572.76	1	548.00	548.00	0.1	6,715	0.00%
2020/07/03	1	568.00	1	536.00	536.00	0	6,781	0.00%
2020/06/30	1	513.00	1	500.00	500.00	0	6,958	0.00%
2020/06/29	8	535.75	5	528.80	506.00	3	7,010	0.04%
2020/06/24	0	0.00	3	514.67	526.00	-3	6,807	-0.04%
2020/06/23	8	460.63	10	467.40	478.50	-2	6,754	-0.03%
2020/06/22	8	426.75	8	430.69	435.00	0	6,684	0.00%
2020/06/19	4	393.00	4	392.13	395.50	0	6,643	0.00%
2020/06/18	4	384.25	2	386.50	386.00	2	6,601	0.03%
2020/06/17	4	365.25	5	365.70	366.50	-1	6,537	-0.02%
2020/06/16	0	0.00	1	360.50	358.00	-1	6,546	-0.02%
2020/06/15	1	365.00	1	364.50	342.50	0	6,607	0.00%
2020/06/12	61	348.91	63	359.90	361.00	-2	6,644	-0.03%
2020/06/11	1	359.00	0	0.00	351.00	1	6,711	0.01%
2020/06/10	3	353.00	4	352.00	352.00	-1	6,824	-0.01%
2020/06/09	2	350.25	4	354.00	358.00	-2	6,974	-0.03%
2020/06/08	1	350.00	1	357.00	346.00	0	7,141	0.00%
2020/06/05	4	346.13	4	347.88	345.00	0	7,250	0.00%
2020/06/04	10	344.10	7	345.29	340.50	3	7,364	0.04%
2020/06/03	101	323.52	106	326.51	328.00	-5	7,305	-0.07%	大買/大賣/
2020/06/02	3	307.33	3	305.17	298.50	0	7,202	0.00%
2020/06/01	1	307.00	0	0.00	303.50	1	7,299	0.01%
2020/05/28	1	287.50	0	0.00	291.50	1	7,595	0.01%
2020/05/26	1	296.00	1	301.00	295.00	0	7,701	0.00%
2020/05/25	0	0.00	1	293.00	290.00	-1	7,729	-0.01%
2020/05/22	1	293.00	0	0.00	293.00	1	7,749	0.01%
2020/05/20	1	300.00	0	0.00	296.50	1	7,750	0.01%
2020/05/19	4	303.25	5	308.90	309.00	-1	7,751	-0.01%
2020/05/18	10	305.60	305	301.71	295.00	-295	7,643	-3.86%	大賣/鉅額交易
2020/05/15	125	289.38	241.1	289.00	297.50	-116.1	7,530	-1.54%	大買/大賣/鉅額交易
2020/05/14	2	275.00	92	275.86	274.00	-90	7,452	-1.21%
2020/05/13	4	276.63	56	275.42	273.50	-52	7,466	-0.70%
2020/05/12	12	270.79	1	280.00	272.00	11	7,523	0.15%
2020/05/11	1	275.50	2	277.75	280.00	-1	7,648	-0.01%
2020/05/08	14	271.71	2	272.50	272.50	12	7,805	0.15%
2020/05/07	0.1	272.00	0	0.00	271.00	0.1	7,881	0.00%
2020/05/06	1	272.50	1	270.00	270.50	0	8,012	0.00%
2020/05/05	52	271.01	42	275.86	269.50	10	8,043	0.12%
2020/05/04	8	285.06	6	289.75	288.00	2	7,950	0.03%
2020/04/30	5	286.50	104	287.31	294.00	-99	7,926	-1.25%	大賣/
2020/04/29	7	269.36	8	274.81	275.00	-1	7,882	-0.01%
2020/04/28	7	252.29	21	268.33	269.00	-14	7,854	-0.18%
2020/04/27	210	250.29	0	0.00	254.50	210	7,848	2.68%	大買/鉅額交易
2020/04/24	1	239.00	0	0.00	241.00	1	7,765	0.01%
2020/04/23	115	242.13	0	0.00	238.50	115	7,893	1.46%	大買/鉅額交易
2020/04/22	65	242.77	0	0.00	243.50	65	7,952	0.82%
2020/04/21	50	238.26	10	241.00	245.00	40	8,057	0.50%
2020/04/20	95	238.58	1	238.00	241.00	94	8,019	1.17%
2020/04/17	31	235.45	21	242.69	238.00	10	8,136	0.12%
2020/04/16	1	232.50	60	227.42	232.50	-59	8,010	-0.74%
2020/04/15	0	0.00	22	220.05	222.00	-22	7,868	-0.28%
2020/04/14	20	216.50	20	215.50	216.00	0	7,833	0.00%
2020/04/13	0	0.00	1	211.50	209.50	-1	7,788	-0.01%
2020/04/10	1	208.00	0	0.00	212.50	1	7,776	0.01%
2020/04/09	0	0.00	50	218.48	210.00	-50	7,866	-0.64%
2020/04/08	1	218.00	51	219.95	216.00	-50	7,885	-0.63%
2020/04/07	0	0.00	162	220.75	216.00	-162	7,911	-2.05%	大賣/鉅額交易
2020/04/06	2	207.00	8	206.00	208.50	-6	7,936	-0.08%
2020/03/30	0	0.00	62	198.84	200.00	-62	7,978	-0.78%
2020/03/27	5	198.20	83	204.27	196.50	-78	7,952	-0.98%
2020/03/26	6	187.67	0	0.00	197.50	6	7,883	0.08%
2020/03/23	5	153.50	5	157.50	160.00	0	7,806	0.00%
2020/03/20	1	162.00	14	161.96	161.50	-13	7,766	-0.17%
2020/03/19	83	152.36	0	0.00	148.50	83	7,690	1.08%
2020/03/18	42	169.65	2	169.75	165.00	40	7,666	0.52%
2020/03/17	32	171.59	16	174.97	172.00	16	7,728	0.21%
2020/03/16	2	184.00	2	174.25	173.00	0	7,638	0.00%
2020/03/13	43	179.69	2	180.25	189.50	41	7,729	0.53%
2020/03/12	79	201.77	27	207.93	196.50	52	7,678	0.68%
2020/03/11	55	224.66	4	227.25	217.00	51	7,746	0.66%
2020/03/10	15	215.97	9	220.83	234.00	6	7,635	0.08%
2020/03/09	62	222.68	7	217.07	216.00	55	7,504	0.73%
2020/03/06	6	235.25	18	236.00	240.00	-12	7,450	-0.16%
2020/03/05	2	241.50	5	240.50	235.00	-3	7,490	-0.04%
2020/03/04	113	232.65	4	234.88	237.00	109	7,378	1.48%	大買/鉅額交易
2020/03/03	5	229.00	46	234.33	229.00	-41	7,224	-0.57%
2020/03/02	28	211.43	8	217.88	216.00	20	7,109	0.28%
2020/02/27	9	229.00	203	228.11	218.00	-194	7,137	-2.72%	大賣/鉅額交易
2020/02/26	56	223.00	6	231.67	222.50	50	7,108	0.70%
2020/02/25	10	223.50	10	224.00	225.00	0	7,067	0.00%
2020/02/20	1	225.00	21	224.43	224.00	-20	7,269	-0.28%
2020/02/19	0	0.00	28	213.21	216.50	-28	7,370	-0.38%
2020/02/18	37	211.54	34	216.34	208.00	3	7,523	0.04%
2020/02/17	72	212.88	6	211.00	213.00	66	7,510	0.88%
2020/02/14	3	230.00	3	227.00	226.50	0	7,422	0.00%
2020/02/13	3	231.00	53	231.89	230.50	-50	7,499	-0.67%
2020/02/12	6	223.42	56	228.69	229.00	-50	7,608	-0.66%
2020/02/11	9	213.78	28	222.59	224.00	-19	7,654	-0.25%
2020/02/10	32	194.39	83	207.55	206.00	-51	7,536	-0.68%
2020/02/07	112	201.32	0	0.00	198.00	112	7,424	1.51%	大買/鉅額交易
2020/02/06	16	217.91	6	220.33	219.00	10	7,299	0.14%
2020/02/05	3	230.50	2	220.50	220.50	1	7,258	0.01%
2020/02/04	3	230.00	6	230.00	231.00	-3	7,322	-0.04%
2020/02/03	13	217.19	3	226.00	228.50	10	7,304	0.14%
2020/01/31	48	232.50	3	230.50	230.50	45	7,261	0.62%
2020/01/30	0	0.00	15	242.43	236.00	-15	7,308	-0.21%
2020/01/20	2	259.50	13	258.08	253.00	-11	7,303	-0.15%
2020/01/17	19	255.00	6	257.50	255.00	13	7,296	0.18%
2020/01/16	0	0.00	135	258.07	263.50	-135	7,239	-1.86%	大賣/鉅額交易
2020/01/15	11	252.59	5	253.00	244.50	6	7,135	0.08%
2020/01/14	6	245.42	116	243.39	244.00	-110	7,017	-1.57%	大賣/鉅額交易
2020/01/13	5	240.00	103	238.47	242.50	-98	7,008	-1.40%	大賣/
2020/01/10	2	231.75	17	223.50	228.00	-15	6,924	-0.22%
2020/01/08	63	214.94	3	217.00	217.00	60	7,057	0.85%
2020/01/07	116	222.57	14	222.36	222.00	102	7,088	1.44%	大買/鉅額交易
2020/01/03	5	236.90	0	0.00	229.00	5	7,362	0.07%
2020/01/02	0	0.00	3	241.00	241.00	-3	7,315	-0.04%
2019/12/31	7	232.64	7	234.93	234.50	0	7,413	0.00%
2019/12/30	5	236.50	3	232.00	232.00	2	7,685	0.03%
2019/12/27	20	236.95	23	240.63	236.50	-3	7,645	-0.04%
2019/12/26	4	223.25	3	222.00	221.00	1	7,524	0.01%
2019/12/25	3	220.00	3	226.00	227.00	0	7,613	0.00%
2019/12/24	1	220.50	0	0.00	220.50	1	7,697	0.01%
2019/12/23	3	224.00	0	0.00	223.00	3	7,730	0.04%
2019/12/20	3	232.00	3	231.50	231.00	0	7,791	0.00%
2019/12/19	3	231.00	3	235.50	235.50	0	7,854	0.00%
2019/12/17	64	233.98	3	233.50	233.50	61	8,122	0.75%
2019/12/16	3	233.50	0	0.00	237.50	3	8,323	0.04%
2019/12/13	15	234.73	5	235.50	232.50	10	8,380	0.12%
2019/12/12	9	242.67	17	251.32	238.50	-8	8,322	-0.10%
2019/12/11	12	244.33	2	244.50	244.00	10	8,172	0.12%
2019/12/10	42	243.25	49	240.40	245.00	-7	8,139	-0.09%
2019/12/09	5	239.40	15	239.07	231.50	-10	7,999	-0.13%
2019/12/06	68	238.10	164	236.54	238.50	-96	7,877	-1.22%	大賣/
2019/12/05	3	213.00	3	216.00	217.00	0	7,592	0.00%
2019/12/04	5	208.90	5	211.10	211.50	0	7,566	0.00%
2019/12/03	1	209.00	1	211.00	214.00	0	7,524	0.00%
2019/12/02	3	210.00	3	210.67	209.00	0	7,529	0.00%
2019/11/29	4	219.00	3	219.17	219.00	1	7,448	0.01%
2019/11/28	17	217.94	3	219.17	222.00	14	7,443	0.19%
2019/11/27	3	216.50	4	217.50	217.00	-1	7,448	-0.01%
2019/11/26	12	221.21	23	221.39	220.50	-11	7,509	-0.15%
2019/11/25	3	211.83	23	213.63	214.00	-20	7,467	-0.27%
2019/11/22	139	212.26	4	211.13	206.00	135	7,473	1.81%	大買/鉅額交易
2019/11/21	31	209.55	31	214.31	220.00	0	7,488	0.00%
2019/11/20	19	219.32	28	219.61	218.00	-9	7,464	-0.12%
2019/11/19	7	229.14	39	226.33	226.00	-32	7,505	-0.43%
2019/11/18	12	237.29	52	238.59	237.00	-40	7,470	-0.54%
2019/11/15	85	232.46	28	232.57	234.50	57	7,392	0.77%
2019/11/14	143	213.58	13	210.88	213.50	130	7,268	1.79%	大買/鉅額交易
2019/11/13	3	206.83	4	210.25	214.50	-1	7,263	-0.01%
2019/11/12	5	208.70	13	210.23	211.00	-8	7,246	-0.11%
2019/11/11	13	208.00	53	203.62	203.00	-40	7,191	-0.56%
2019/11/08	315	193.58	11	197.59	204.00	304	7,056	4.31%	大買/鉅額交易
2019/11/07	7	188.21	6	185.50	185.50	1	6,915	0.01%
2019/11/06	29	196.91	69	196.77	194.00	-40	6,836	-0.59%
2019/11/05	6	195.17	3	194.00	194.00	3	6,782	0.04%
2019/11/04	11	196.23	6	193.92	194.00	5	6,765	0.07%
2019/11/01	7	191.07	68	193.29	197.00	-61	6,758	-0.90%
2019/10/31	8	188.88	23	193.35	186.50	-15	6,649	-0.23%
2019/10/30	1	188.50	52	192.62	193.00	-51	6,609	-0.77%
2019/10/29	5	186.40	11	186.18	188.00	-6	6,563	-0.09%
2019/10/28	4	192.13	22	195.64	191.50	-18	6,496	-0.28%
2019/10/25	3	188.00	6	189.00	186.50	-3	6,425	-0.05%
2019/10/24	39	190.36	20	187.08	189.00	19	6,417	0.30%
2019/10/23	105	182.07	1	182.00	183.50	104	6,347	1.64%	大買/鉅額交易
2019/10/22	20	185.65	6	183.83	184.50	14	6,410	0.22%
2019/10/21	1	181.00	0	0.00	178.50	1	6,356	0.02%
2019/10/18	3	176.00	16	181.53	182.00	-13	6,368	-0.20%
2019/10/17	0	0.00	2	176.25	175.00	-2	6,337	-0.03%
2019/10/16	25	174.78	1	172.00	172.00	24	6,208	0.39%
2019/10/15	93	176.10	2	175.25	175.00	91	6,140	1.48%
2019/10/14	2	179.50	4	179.38	180.00	-2	6,098	-0.03%
2019/10/09	15	176.23	7	174.21	171.50	8	5,985	0.13%
2019/10/08	1	169.00	1	172.50	173.50	0	5,831	0.00%
2019/10/07	3	170.83	5	172.40	170.50	-2	5,845	-0.03%
2019/10/04	28	170.75	27	170.54	171.00	1	5,794	0.02%
2019/10/03	0	0.00	3	155.50	155.50	-3	5,496	-0.05%
2019/10/02	5	153.50	5	155.00	155.00	0	5,435	0.00%
2019/10/01	10	151.40	10	150.25	153.00	0	5,377	0.00%
2019/09/27	4	159.00	2	158.75	159.50	2	5,260	0.04%
2019/09/26	6	159.58	7	155.93	156.50	-1	5,159	-0.02%
2019/09/25	5	157.30	4	158.13	158.50	1	5,119	0.02%
2019/09/24	2	161.50	1	158.50	158.50	1	5,041	0.02%
2019/09/23	3	163.33	1	164.00	164.00	2	5,025	0.04%
2019/09/20	3	152.67	1	157.50	164.00	2	4,968	0.04%
2019/09/19	0	0.00	13	150.19	151.00	-13	4,763	-0.27%
2019/09/18	1	139.50	18	138.11	137.50	-17	4,589	-0.37%
2019/09/17	3	133.00	6	135.67	137.00	-3	4,743	-0.06%
2019/09/16	8	131.81	6	133.67	134.00	2	4,953	0.04%
2019/09/12	16	133.84	1	134.00	132.50	15	5,000	0.30%
2019/09/02	5	135.00	5	132.00	131.50	0	5,302	0.00%
2019/08/30	1	133.00	0	0.00	137.00	1	5,235	0.02%
2019/08/29	3	134.67	4	135.38	135.00	-1	5,186	-0.02%
2019/08/28	5	131.50	0	0.00	131.00	5	5,063	0.10%
2019/08/27	1	132.50	2	133.00	132.50	-1	5,017	-0.02%
2019/08/26	2	129.00	0	0.00	132.00	2	4,956	0.04%
2019/08/23	2	130.25	2	131.50	130.00	0	4,876	0.00%
2019/08/22	1	125.00	5	125.10	128.00	-4	4,881	-0.08%
2019/08/21	1	114.00	3	116.83	118.00	-2	4,868	-0.04%
2019/08/20	5	113.60	2	112.25	111.00	3	4,836	0.06%
2019/08/19	7	108.00	10	112.15	114.50	-3	4,728	-0.06%
2019/08/16	5	103.00	2	104.50	104.50	3	4,642	0.06%
2019/08/15	2	102.25	2	101.50	102.00	0	4,582	0.00%
2019/08/13	1	110.00	1	107.50	105.00	0	4,488	0.00%
2019/08/05	1	103.50	1	102.50	101.00	0	4,347	0.00%
2019/08/01	0	0.00	1	101.50	101.50	-1	4,313	-0.02%
2019/07/31	1	101.00	0	0.00	101.00	1	4,306	0.02%
2019/07/29	1	104.00	1	105.50	103.00	0	4,344	0.00%
2019/07/26	0	0.00	3	104.33	104.50	-3	4,403	-0.07%
2019/07/25	4	101.63	1	102.00	102.00	3	4,366	0.07%
2019/07/24	3	98.20	4	101.63	102.00	-1	4,322	-0.02%
2019/07/23	2	95.65	2	96.90	96.90	0	4,219	0.00%
2019/07/22	2	94.45	2	96.20	96.20	0	4,213	0.00%
2019/07/19	3	91.63	4	92.98	93.00	-1	4,243	-0.02%
2019/07/18	1	89.50	2	89.60	89.60	-1	4,238	-0.02%
2019/07/17	2	88.90	0	0.00	89.30	2	4,298	0.05%
2019/07/15	1	90.40	0	0.00	90.50	1	4,483	0.02%
2019/07/12	0	0.00	1	91.20	90.00	-1	4,472	-0.02%
2019/07/11	2	97.20	2	94.00	94.00	0	4,413	0.00%
2019/07/10	2	98.05	4	99.03	98.20	-2	4,316	-0.05%
2019/07/05	0	0.00	1	93.70	93.70	-1	4,276	-0.02%
2019/07/04	1	94.10	1	93.90	93.70	0	4,296	0.00%
2019/07/02	1	93.70	0	0.00	96.80	1	4,283	0.02%
2019/06/28	0	0.00	7	93.46	92.60	-7	4,312	-0.16%
2019/06/27	0	0.00	2	96.60	95.90	-2	4,245	-0.05%
2019/06/26	4	97.35	2	96.50	96.30	2	4,182	0.05%
2019/06/25	1	96.20	1	94.90	94.90	0	4,072	0.00%
2019/06/24	7	97.23	5	96.96	97.50	2	4,005	0.05%
2019/06/21	1	93.10	2	95.50	96.10	-1	3,742	-0.03%
2019/06/20	0	0.00	13	90.28	90.00	-13	3,481	-0.37%
2019/06/19	4	86.68	0	0.00	86.30	4	3,395	0.12%
2019/06/18	4	87.08	0	0.00	86.00	4	3,388	0.12%
2019/06/17	1	86.40	0	0.00	86.20	1	3,379	0.03%
2019/06/14	0	0.00	4	86.80	86.50	-4	3,393	-0.12%
2019/06/13	2	90.15	0	0.00	90.60	2	3,287	0.06%
2019/06/12	2	90.30	3	91.40	91.90	-1	3,252	-0.03%
2019/05/30	3	86.50	1	86.50	87.30	2	2,866	0.07%
2019/05/29	1	86.50	0	0.00	85.90	1	2,832	0.04%
2019/05/23	0	0.00	1	77.00	80.10	-1	2,676	-0.04%
2019/05/22	1	77.70	0	0.00	77.30	1	2,777	0.04%
2019/05/20	1	76.60	1	75.50	75.60	0	2,950	0.00%
2019/05/17	1	81.80	0	0.00	78.80	1	3,013	0.03%
2019/05/16	1	81.00	0	0.00	80.40	1	3,008	0.03%
2019/05/15	2	80.30	0	0.00	79.70	2	3,005	0.07%
2019/05/09	0	0.00	1	76.90	77.80	-1	3,051	-0.03%
2019/04/29	0	0.00	1	81.10	81.50	-1	3,050	-0.03%
2019/04/26	0	0.00	1	83.20	82.70	-1	3,070	-0.03%
2019/04/25	0	0.00	1	87.00	87.00	-1	3,125	-0.03%
2019/04/24	4	87.53	4	86.00	86.50	0	3,106	0.00%
2019/04/23	0	0.00	1	83.50	86.20	-1	3,052	-0.03%
2019/04/22	0	0.00	1	87.60	83.80	-1	3,005	-0.03%
2019/04/19	1	80.50	1	80.60	85.50	0	3,006	0.00%
2019/04/17	3	79.07	1	79.60	78.00	2	2,926	0.07%
2019/04/12	1	78.70	0	0.00	77.40	1	2,979	0.03%
2019/04/11	2	79.80	3	79.97	79.20	-1	2,978	-0.03%
2019/04/10	0	0.00	1	77.00	76.70	-1	2,893	-0.03%
2019/04/03	2	79.00	0	0.00	78.50	2	2,870	0.07%
2019/04/02	4	77.50	4	79.00	78.30	0	2,853	0.00%
2019/04/01	0	0.00	1	74.90	75.30	-1	2,815	-0.04%
2019/03/28	0	0.00	1	75.20	74.20	-1	2,834	-0.04%
2019/03/22	0	0.00	1	77.00	76.60	-1	2,926	-0.03%
2019/03/21	1	76.80	0	0.00	76.50	1	2,932	0.03%
2019/03/19	0	0.00	2	77.20	76.30	-2	2,979	-0.07%
2019/03/18	0	0.00	3	80.53	78.40	-3	2,960	-0.10%
2019/03/15	1	83.50	0	0.00	83.80	1	2,881	0.03%
2019/03/13	1	84.40	0	0.00	84.00	1	2,922	0.03%
2019/03/12	0	0.00	1	86.80	84.60	-1	2,973	-0.03%
2019/03/11	2	85.00	0	0.00	85.00	2	2,988	0.07%
2019/03/07	2	84.95	1	84.30	83.70	1	3,239	0.03%
2019/03/05	1	84.60	0	0.00	84.50	1	3,364	0.03%
2019/02/26	0	0.00	3	85.10	84.30	-3	3,334	-0.09%
2019/02/21	1	85.70	1	86.30	86.20	0	3,240	0.00%
2019/02/20	1	84.30	2	84.20	84.40	-1	3,152	-0.03%
2019/02/19	0	0.00	1	83.00	83.70	-1	3,141	-0.03%
2019/02/18	0	0.00	1	82.20	82.60	-1	3,074	-0.03%
2019/02/12	1	78.30	0	0.00	79.00	1	2,870	0.03%
2019/01/25	0	0.00	1	77.50	77.50	-1	2,955	-0.03%
2019/01/24	1	75.60	1	75.60	75.60	0	2,942	0.00%
2019/01/22	1	75.00	0	0.00	74.60	1	2,944	0.03%
2019/01/21	3	77.53	0	0.00	77.00	3	2,930	0.10%
2019/01/18	1	76.30	0	0.00	76.00	1	2,878	0.03%
2019/01/17	5	75.30	5	75.70	74.40	0	2,848	0.00%
2019/01/16	5	75.20	1	75.30	75.30	4	2,756	0.15%
2019/01/14	1	72.00	0	0.00	72.00	1	2,668	0.04%
2019/01/11	1	75.50	2	74.30	73.60	-1	2,652	-0.04%
2019/01/10	1	72.90	1	71.60	71.70	0	2,545	0.00%
2019/01/09	1	73.50	1	72.40	72.40	0	2,530	0.00%
2019/01/07	1	69.80	5	69.40	69.40	-4	2,477	-0.16%
2019/01/04	0	0.00	2	65.10	69.40	-2	2,467	-0.08%
2018/12/28	0	0.00	1	69.00	69.00	-1	2,492	-0.04%
2018/12/27	1	69.70	0	0.00	69.60	1	2,522	0.04%
2018/12/25	1	70.60	0	0.00	70.20	1	2,518	0.04%
2018/12/24	0	0.00	1	73.70	73.60	-1	2,490	-0.04%
2018/12/20	0	0.00	1	70.90	70.80	-1	2,462	-0.04%
2018/12/19	1	70.80	2	72.25	71.00	-1	2,453	-0.04%
2018/12/18	2	70.45	0	0.00	71.30	2	2,469	0.08%
2018/12/17	2	74.50	1	72.70	72.20	1	2,521	0.04%
2018/12/14	2	74.80	1	74.40	75.00	1	2,541	0.04%
2018/12/12	1	73.70	1	75.20	76.00	0	2,538	0.00%
2018/12/06	1	71.90	0	0.00	72.60	1	2,588	0.04%
2018/12/05	2	78.25	4	77.60	76.70	-2	2,593	-0.08%
2018/12/04	4	86.00	1	84.00	82.90	3	2,571	0.12%
2018/12/03	2	86.20	4	87.60	86.60	-2	2,593	-0.08%
2018/11/30	6	84.05	2	86.10	84.10	4	2,521	0.16%
2018/11/29	4	80.10	5	80.62	81.00	-1	2,413	-0.04%
2018/11/28	2	76.20	1	78.90	76.40	1	2,325	0.04%
2018/11/27	0	0.00	1	76.00	76.90	-1	2,276	-0.04%
2018/11/23	2	74.80	1	73.20	73.20	1	2,264	0.04%
2018/11/22	1	78.90	0	0.00	76.30	1	2,294	0.04%
2018/11/20	0	0.00	1	77.00	78.00	-1	2,296	-0.04%
2018/11/19	0	0.00	1	75.00	76.50	-1	2,288	-0.04%
2018/11/16	2	72.00	0	0.00	71.40	2	2,309	0.09%
2018/11/15	1	74.70	1	75.10	75.60	0	2,246	0.00%
2018/11/13	1	76.90	0	0.00	78.80	1	2,219	0.05%
2018/11/08	0	0.00	2	78.80	79.20	-2	2,314	-0.09%
2018/11/06	1	78.10	0	0.00	76.80	1	2,389	0.04%
2018/11/02	0	0.00	1	80.00	82.00	-1	2,306	-0.04%
2018/11/01	1	74.50	1	75.30	74.60	0	2,272	0.00%
2018/10/31	1	66.20	2	66.45	69.30	-1	2,234	-0.04%
2018/10/29	1	63.30	0	0.00	63.20	1	2,255	0.04%
2018/10/05	2	84.30	3	81.60	79.00	-1	2,636	-0.04%
2018/10/03	0	0.00	1	85.30	85.50	-1	2,656	-0.04%
2018/09/28	1	89.50	1	90.90	88.60	0	2,703	0.00%
2018/09/25	1	89.70	1	90.10	90.80	0	2,862	0.00%
2018/09/21	2	87.20	3	88.73	92.00	-1	2,841	-0.04%
2018/09/20	1	90.60	1	90.50	88.80	0	2,752	0.00%
2018/09/18	1	99.20	0	0.00	99.00	1	2,733	0.04%
2018/09/17	1	104.00	0	0.00	102.00	1	2,727	0.04%
2018/09/14	1	99.20	2	100.35	101.50	-1	2,733	-0.04%
2018/09/13	1	97.40	1	98.00	96.30	0	2,726	0.00%
2018/09/12	3	93.37	2	94.40	92.70	1	2,693	0.04%
2018/09/11	11	90.38	24	89.88	96.90	-13	2,688	-0.48%
2018/09/07	0	0.00	1	105.50	102.00	-1	2,648	-0.04%
2018/09/06	1	112.50	0	0.00	111.50	1	2,598	0.04%
2018/09/05	2	116.50	2	115.75	115.00	0	2,625	0.00%
2018/08/15	1	105.00	0	0.00	104.50	1	3,578	0.03%
2018/08/13	20	119.60	0	0.00	111.50	20	3,565	0.56%
2018/08/10	20	123.50	0	0.00	123.50	20	3,559	0.56%
2018/08/07	1	124.50	0	0.00	124.50	1	3,726	0.03%
2018/08/03	11	124.68	12	126.42	126.00	-1	3,819	-0.03%
2018/07/25	0	0.00	1	132.50	136.00	-1	4,353	-0.02%
2018/07/24	0	0.00	2	132.00	134.50	-2	4,501	-0.04%
2018/07/23	0	0.00	1	140.00	130.50	-1	4,648	-0.02%
2018/07/20	0	0.00	2	144.00	145.00	-2	4,659	-0.04%
2018/07/19	1	145.50	0	0.00	143.50	1	4,695	0.02%
2018/07/18	0	0.00	2	144.75	142.50	-2	4,721	-0.04%
2018/07/17	0	0.00	1	148.50	141.00	-1	4,745	-0.02%
2018/07/12	3	141.00	1	140.00	140.00	2	4,873	0.04%
2018/07/10	2	136.50	0	0.00	138.50	2	4,901	0.04%
2018/07/06	2	129.75	1	132.00	136.00	1	5,142	0.02%
2018/07/04	0	0.00	1	141.50	135.50	-1	5,173	-0.02%
2018/07/03	1	139.00	10	135.00	138.00	-9	5,137	-0.18%
2018/06/29	0	0.00	4	133.00	135.00	-4	5,152	-0.08%
2018/06/28	0	0.00	6	134.00	132.00	-6	5,191	-0.12%
2018/06/27	2	136.25	0	0.00	135.00	2	5,249	0.04%
2018/06/25	0	0.00	1	136.00	136.50	-1	5,229	-0.02%
2018/06/21	0	0.00	1	139.00	138.50	-1	5,261	-0.02%
2018/06/19	3	146.00	3	144.00	144.00	0	5,461	0.00%
2018/06/13	6	144.67	5	144.50	144.50	1	5,717	0.02%
2018/06/12	3	154.00	0	0.00	145.50	3	5,791	0.05%
2018/06/11	0	0.00	16	160.81	151.00	-16	5,695	-0.28%
2018/06/08	0	0.00	2	157.25	165.00	-2	5,627	-0.04%
2018/06/07	0	0.00	1	146.00	150.00	-1	5,563	-0.02%
2018/06/05	5	142.60	0	0.00	142.50	5	5,704	0.09%
2018/06/04	3	139.50	0	0.00	137.50	3	5,695	0.05%
2018/05/30	1	139.00	0	0.00	138.50	1	6,450	0.02%
2018/05/29	1	146.50	0	0.00	141.00	1	6,475	0.02%
2018/05/28	10	141.35	1	150.50	146.00	9	6,430	0.14%
2018/05/25	0	0.00	1	141.50	139.00	-1	6,315	-0.02%
2018/05/23	0	0.00	1	137.50	138.00	-1	6,428	-0.02%
2018/05/22	1	135.00	0	0.00	135.00	1	6,538	0.02%
2018/05/17	2	136.00	3	136.50	135.50	-1	6,552	-0.02%
2018/05/14	1	128.00	1	128.50	135.00	0	6,578	0.00%
2018/05/08	1	131.50	1	132.50	133.00	0	6,603	0.00%
2018/05/03	3	144.33	2	131.25	130.50	1	6,959	0.01%
2018/05/02	4	143.63	6	143.67	144.50	-2	6,846	-0.03%
2018/04/30	1	136.50	0	0.00	137.00	1	6,749	0.01%
2018/04/26	0	0.00	1	125.00	124.50	-1	6,690	-0.01%
2018/04/25	11	117.95	10	118.00	122.50	1	6,835	0.01%
2018/04/18	10	124.00	10	126.25	125.50	0	6,852	0.00%
2018/04/16	0	0.00	1	134.50	132.00	-1	6,777	-0.01%
2018/04/13	17	133.82	16	132.31	134.00	1	6,755	0.01%
2018/04/12	17	126.00	19	126.26	129.00	-2	6,671	-0.03%
2018/04/11	1	120.50	1	123.00	120.50	0	6,644	0.00%
2018/04/10	2	118.25	2	117.50	119.50	0	6,693	0.00%
2018/04/03	6	119.17	6	118.25	119.50	0	6,674	0.00%
2018/04/02	1	119.00	1	122.00	122.00	0	6,650	0.00%
2018/03/31	3	116.67	2	116.50	119.00	1	6,631	0.02%
2018/03/30	7	123.00	7	120.86	119.50	0	6,641	0.00%
2018/03/28	2	138.50	2	133.50	132.00	0	6,666	0.00%
2018/03/27	0	0.00	1	136.50	135.00	-1	6,877	-0.01%
2018/03/26	3	133.50	1	131.00	132.50	2	6,979	0.03%
2018/03/22	10	144.25	11	145.18	134.50	-1	6,847	-0.01%
2018/03/21	1	140.00	3	140.83	147.50	-2	6,684	-0.03%
2018/03/16	0	0.00	1	137.50	133.50	-1	6,556	-0.02%
2018/03/14	2	134.25	2	133.75	133.50	0	6,674	0.00%
2018/03/12	9	131.39	9	132.28	130.50	0	6,536	0.00%
2018/03/09	13	128.04	13	127.31	128.50	0	6,352	0.00%
2018/03/08	22	130.82	22	132.48	130.00	0	6,296	0.00%
2018/03/07	31	141.53	29	134.36	133.00	2	6,167	0.03%
2018/03/06	28	130.27	29	129.88	136.50	-1	5,904	-0.02%
2018/03/05	1	126.00	4	130.25	124.50	-3	5,631	-0.05%
2018/02/27	2	117.00	2	115.50	115.50	0	5,330	0.00%
2018/02/26	1	118.50	0	0.00	118.00	1	5,297	0.02%
2018/02/23	6	122.17	6	117.42	115.50	0	5,265	0.00%
2018/02/22	4	114.25	3	118.00	118.00	1	5,175	0.02%
2018/02/09	3	96.97	3	97.97	98.50	0	5,030	0.00%
2018/02/08	10	97.80	10	96.15	99.50	0	5,014	0.00%
2018/02/06	0	0.00	1	98.60	98.60	-1	5,031	-0.02%
2018/02/05	9	110.89	1	110.50	109.50	8	5,113	0.16%
2018/02/01	3	118.67	5	120.00	115.00	-2	5,125	-0.04%
2018/01/31	4	117.63	1	116.50	118.00	3	5,121	0.06%
2018/01/30	2	125.00	4	124.88	122.50	-2	5,057	-0.04%
2018/01/29	23	122.50	26	123.94	129.00	-3	5,011	-0.06%
2018/01/26	6	121.67	7	121.79	120.50	-1	4,916	-0.02%
2018/01/25	1	119.00	14	116.46	119.00	-13	4,766	-0.27%
2018/01/24	2	109.75	1	110.50	108.50	1	4,788	0.02%
2018/01/23	4	110.25	7	112.50	107.50	-3	4,797	-0.06%
2018/01/22	11	109.55	10	108.80	112.00	1	4,779	0.02%
2018/01/18	0	0.00	23	101.33	102.00	-23	4,789	-0.48%
2018/01/16	23	99.41	3	98.50	98.00	20	5,071	0.39%
2018/01/11	1	92.80	0	0.00	91.30	1	5,520	0.02%
2018/01/05	1	100.00	1	100.00	99.20	0	6,326	0.00%
2018/01/02	3	91.17	3	91.30	90.60	0	6,673	0.00%