世芯-KY (3661)-富邦-虎尾券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
3110
漲跌
▲280
漲幅
+9.89%
成交量
2,754張
產業
上市半導體類股
861人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世芯-KY (3661)籌碼相關－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1.3	3089.77	3110.00	-1.3	2,411	-0.05%
2024/04/25	0.2	2850.03	0	0.00	2830.00	0.2	2,409	0.01%
2024/04/24	0	2956.67	0.1	2950.00	2975.00	-0.1	2,394	0.00%
2024/04/23	0	0.00	0	2850.00	2860.00	0	2,391	0.00%
2024/04/22	0	2797.78	0.1	2795.00	2765.00	0	2,381	0.00%
2024/04/19	0.2	2897.91	0	0.00	2860.00	0.2	2,356	0.01%
2024/04/18	0	0.00	0	3018.45	3035.00	0	2,318	0.00%
2024/04/17	0	2840.00	0	0.00	2900.00	0	2,304	0.00%
2024/04/16	2.1	2752.57	2	2793.39	2830.00	0.1	2,283	0.00%
2024/04/15	0	2806.88	0	2780.00	2755.00	0	2,233	0.00%
2024/04/12	1	2986.82	2	2895.00	2900.00	-1	2,215	-0.04%
2024/04/11	2	3056.74	2	2987.50	3015.00	0	2,175	0.00%
2024/04/10	1	3036.47	1	3155.00	3020.00	0	2,163	0.00%
2024/04/09	3	3127.55	3	3087.63	3020.00	0	2,155	0.00%
2024/04/08	3.1	3225.64	1	3165.00	3150.00	2.1	2,145	0.10%
2024/04/03	0	3410.00	1	3390.00	3385.00	-1	2,125	-0.05%
2024/04/02	2.1	3370.44	2	3390.04	3400.00	0	2,134	0.00%
2024/04/01	0	0.00	0	3410.00	3420.00	0	2,132	0.00%
2024/03/29	0	3355.00	0	3375.00	3340.00	0	2,121	0.00%
2024/03/28	0	0.00	0	3235.00	3165.00	0	2,086	0.00%
2024/03/27	1.1	3303.57	1	3160.00	3150.00	0.1	2,073	0.00%
2024/03/26	1	3410.28	2	3352.50	3340.00	-1	2,030	-0.05%
2024/03/25	3	3568.68	3	3575.01	3460.00	0	2,019	0.00%
2024/03/22	3	3466.67	1	3534.97	3450.00	2	2,007	0.10%
2024/03/21	0	3370.91	1	3514.95	3395.00	-1	1,988	-0.05%
2024/03/20	1	3435.00	1	3375.00	3375.00	0	1,967	0.00%
2024/03/19	1.1	3491.33	0	3425.36	3305.00	1	1,940	0.05%
2024/03/18	0	3646.50	0	3663.00	3665.00	0	1,893	0.00%
2024/03/15	1	3749.48	1	3605.68	3605.00	0	1,900	0.00%
2024/03/14	1.1	3486.89	1.1	3749.17	3750.00	0	1,871	0.00%
2024/03/13	1.1	3620.04	1	3575.00	3410.00	0.1	1,850	0.00%
2024/03/12	0.1	3667.26	0	0.00	3585.00	0.1	1,838	0.00%
2024/03/11	1	3883.21	1	3810.00	3750.00	0	1,831	0.00%
2024/03/08	0.1	3874.18	0	0.00	3825.00	0.1	1,844	0.00%
2024/03/07	0	3983.33	0	0.00	3910.00	0	1,833	0.00%
2024/03/06	0	4090.00	0	0.00	4085.00	0	1,833	0.00%
2024/03/05	0	0.00	0	4235.00	4200.00	0	1,955	0.00%
2024/03/04	0	4215.00	0	0.00	4200.00	0	1,972	0.00%
2024/03/01	0	4270.00	0.1	4315.00	4340.00	-0.1	1,981	0.00%
2024/02/27	0	3893.33	0	0.00	3960.00	0	1,975	0.00%
2024/02/23	0	3960.00	0	0.00	3900.00	0	1,989	0.00%
2024/02/22	1	4184.93	0	0.00	4015.00	1	1,985	0.05%
2024/02/21	1	4193.54	1	3990.00	3990.00	0	1,969	0.00%
2024/02/20	0	4100.00	0	0.00	4150.00	0	1,964	0.00%
2024/02/19	0	4072.50	0	4100.00	4080.00	0	1,973	0.00%
2024/02/16	0	4215.50	0	4425.00	4185.00	0	2,007	0.00%
2024/02/15	0	4360.00	0	4415.00	4430.00	0	2,012	0.00%
2024/02/05	1	4050.00	1	4105.00	4105.00	0	2,019	0.00%
2024/02/01	1	3985.00	2	3957.50	3960.00	-1	2,080	-0.05%
2024/01/31	1	3900.00	0	3890.00	3900.00	1	2,090	0.05%
2024/01/30	1	3855.00	1	3835.00	3835.00	0	2,101	0.00%
2024/01/29	0	3841.88	0	0.00	3800.00	0	2,113	0.00%
2024/01/26	2	3802.50	2	3847.08	3895.00	0	2,155	0.00%
2024/01/25	1	3744.70	1	3720.10	3720.00	0	2,177	0.00%
2024/01/24	0	3710.83	0	0.00	3680.00	0	2,195	0.00%
2024/01/23	0	3785.83	0	0.00	3750.00	0	2,225	0.00%
2024/01/22	1	3780.00	1	3815.34	3815.00	0	2,257	0.00%
2024/01/19	0	3643.33	0	0.00	3735.00	0	2,271	0.00%
2024/01/18	0	3607.50	0	0.00	3690.00	0	2,256	0.00%
2024/01/17	0	3632.50	0	3630.00	3565.00	0	2,269	0.00%
2024/01/16	0	3695.00	0	0.00	3670.00	0	2,259	0.00%
2024/01/15	0	3680.00	0	0.00	3700.00	0	2,259	0.00%
2024/01/12	2	3752.50	2	3760.00	3735.00	0	2,266	0.00%
2024/01/11	1	3745.00	1.1	3762.15	3830.00	-0.1	2,294	-0.01%
2024/01/10	0.1	3630.00	0	3630.00	3650.00	0.1	2,316	0.00%
2024/01/09	3	3570.00	5.2	3558.55	3590.00	-2.2	2,332	-0.09%
2024/01/08	1	3470.00	0	0.00	3455.00	1	2,320	0.04%
2024/01/04	2	3397.50	1	3370.00	3365.00	1	2,350	0.04%
2024/01/03	2	3425.00	2	3445.00	3445.00	0	2,373	0.00%
2024/01/02	3	3404.98	3	3436.16	3445.00	0	2,369	0.00%
2023/12/29	0	3285.00	0	3315.00	3275.00	0	2,336	0.00%
2023/12/28	1	3379.65	1	3295.00	3260.00	0	2,330	0.00%
2023/12/27	0	3341.67	0	0.00	3305.00	0	2,328	0.00%
2023/12/26	0	0.00	1	3440.00	3420.00	-1	2,326	-0.04%
2023/12/22	0	3400.00	0	0.00	3370.00	0	2,370	0.00%
2023/12/21	2	3357.46	1	3370.00	3340.00	1	2,380	0.04%
2023/12/20	1	3369.36	1	3364.95	3365.00	0	2,400	0.00%
2023/12/19	1	3359.68	1	3375.00	3310.00	0	2,425	0.00%
2023/12/18	0	0.00	1	3460.00	3360.00	-1	2,438	-0.04%
2023/12/15	2	3557.12	3	3510.14	3440.00	-1	2,448	-0.04%
2023/12/14	1	3524.95	0	3665.00	3495.00	1	2,442	0.04%
2023/12/13	2	3605.00	2	3605.00	3650.00	0	2,416	0.00%
2023/12/12	1	3560.00	2	3520.00	3520.00	-1	2,423	-0.04%
2023/12/11	8	3473.13	8	3499.34	3510.00	0	2,427	0.00%
2023/12/08	3	3406.65	2.2	3381.91	3335.00	0.8	2,445	0.03%
2023/12/07	2.2	3312.73	2	3359.97	3370.00	0.2	2,434	0.01%
2023/12/06	0	0.00	3	3323.44	3290.00	-3	2,420	-0.12%
2023/12/05	5	3165.00	3	3181.67	3240.00	2	2,381	0.08%
2023/12/04	1	3085.01	1	3100.00	3110.00	0	2,347	0.00%
2023/11/30	2	3140.00	2	3110.00	3110.00	0	2,308	0.00%
2023/11/29	0	3080.00	0	0.00	3050.00	0	2,175	0.00%
2023/11/28	2	3082.50	1	3130.00	3130.00	1	2,161	0.05%
2023/11/27	0	2991.00	0	0.00	2950.00	0	2,148	0.00%
2023/11/24	0	3087.00	0	0.00	3050.00	0	2,155	0.00%
2023/11/21	0	3160.00	0	0.00	3135.00	0	2,165	0.00%
2023/11/20	0	3195.00	0	0.00	3185.00	0	2,185	0.00%
2023/11/17	0	3185.00	0	0.00	3230.00	0	2,231	0.00%
2023/11/16	0	0.00	0.4	3078.09	3090.00	-0.4	2,262	-0.02%
2023/11/15	0	3238.75	0	0.00	3105.00	0	2,250	0.00%
2023/11/14	1	3405.00	0	3385.00	3285.00	1	2,245	0.04%
2023/11/10	1.3	3222.50	1	3160.00	3200.00	0.3	2,265	0.01%
2023/11/09	0	3170.00	0.1	3032.41	3240.00	-0.1	2,261	-0.01%
2023/11/08	0.1	3025.00	0.2	2990.00	3045.00	-0.1	2,233	0.00%
2023/11/07	3.3	2990.92	3.1	2992.69	3000.00	0.2	2,271	0.01%
2023/11/06	0.1	2929.05	0	2930.00	2955.00	0.1	2,288	0.00%
2023/11/03	0	2763.71	0	2815.00	2855.00	0	2,290	0.00%
2023/11/02	2	2812.50	2	2819.68	2820.00	0	2,282	0.00%
2023/11/01	1	2698.94	1	2680.00	2680.00	0	2,266	0.00%
2023/10/31	1	2771.71	1	2699.95	2625.00	0	2,275	0.00%
2023/10/30	2	2697.48	3	2739.91	2755.00	-1	2,292	-0.04%
2023/10/27	1	2550.00	1	2575.47	2610.00	0	2,297	0.00%
2023/10/26	1	2510.76	0	0.00	2465.00	1	2,328	0.04%
2023/10/25	1	2644.72	1	2620.87	2620.00	0	2,324	0.00%
2023/10/24	1	2565.00	1	2570.00	2570.00	0	2,313	0.00%
2023/10/23	1	2505.51	1	2500.00	2500.00	0	2,324	0.00%
2023/10/20	1	2610.00	1.1	2574.52	2575.00	-0.1	2,352	0.00%
2023/10/19	1	2496.18	3	2558.33	2600.00	-2	2,365	-0.08%
2023/10/18	1.1	2440.94	0	0.00	2440.00	1.1	2,368	0.04%
2023/10/17	0	2668.00	0	0.00	2630.00	0	2,343	0.00%
2023/10/16	1	2779.05	1	2730.00	2745.00	0	2,388	0.00%
2023/10/13	0	2765.00	0	0.00	2770.00	0	2,416	0.00%
2023/10/12	3	2866.67	2	2817.50	2800.00	1	2,416	0.04%
2023/10/11	2	2852.50	2	2822.50	2770.00	0	2,412	0.00%
2023/10/06	1	2775.00	1	2775.03	2775.00	0	2,444	0.00%
2023/10/05	0	0.00	1	2750.00	2710.00	-1	2,445	-0.04%
2023/10/04	2	2690.00	2	2675.00	2690.00	0	2,475	0.00%
2023/10/03	1	2770.00	0	0.00	2695.00	1	2,491	0.04%
2023/10/02	1	2770.00	1	2730.00	2730.00	0	2,525	0.00%
2023/09/28	1	2675.00	1	2685.00	2690.00	0	2,544	0.00%
2023/09/27	1	2660.00	1	2635.00	2635.00	0	2,613	0.00%
2023/09/26	1	2645.00	2	2622.50	2600.00	-1	2,618	-0.04%
2023/09/25	1	2615.00	0	0.00	2625.00	1	2,633	0.04%
2023/09/22	4	2383.75	4	2407.50	2500.00	0	2,628	0.00%
2023/09/21	3	2375.31	3	2368.33	2360.00	0	2,625	0.00%
2023/09/19	1	2690.00	1	2605.00	2605.00	0	2,646	0.00%
2023/09/18	1	2625.00	1	2615.00	2615.00	0	2,661	0.00%
2023/09/14	1	2660.00	1	2655.00	2655.00	0	2,707	0.00%
2023/09/13	1	2560.00	2	2575.00	2620.00	-1	2,709	-0.04%
2023/09/12	1	2525.00	0	0.00	2530.00	1	2,703	0.04%
2023/09/05	1	2520.00	2	2495.00	2475.00	-1	2,976	-0.03%
2023/09/04	4	2496.25	3	2505.00	2480.00	1	3,060	0.03%
2023/08/31	1	2500.00	1	2480.00	2470.00	0	3,158	0.00%
2023/08/30	1	2550.00	1	2554.97	2555.00	0	3,172	0.00%
2023/08/29	0	0.00	0	2485.00	2490.00	0	3,198	0.00%
2023/08/25	0	0.00	0	2450.00	2430.00	0	3,232	0.00%
2023/08/24	0	2490.48	0	0.00	2495.00	0	3,285	0.00%
2023/08/18	1	1960.00	1	1990.00	1970.00	0	3,537	0.00%
2023/08/17	2	1987.50	3	1986.67	1970.00	-1	3,575	-0.03%
2023/08/15	2	1895.00	2	1897.75	1890.00	0	3,662	0.00%
2023/08/09	3	2125.00	3	2106.67	2070.00	0	3,748	0.00%
2023/08/08	2	2145.00	1	2145.00	2145.00	1	3,774	0.03%
2023/08/07	2	1930.00	2	1995.00	2040.00	0	3,773	0.00%
2023/08/04	2	1897.50	2	1857.50	1855.00	0	3,877	0.00%
2023/08/02	2	1967.50	2	1905.00	1895.00	0	3,883	0.00%
2023/08/01	1	2010.00	1	1990.00	1960.00	0	3,897	0.00%
2023/07/31	2	2005.00	2	1995.00	1990.00	0	3,887	0.00%
2023/07/28	2	2142.50	2	2157.50	2170.00	0	3,861	0.00%
2023/07/26	1	2285.00	1	2180.00	2155.00	0	3,932	0.00%
2023/07/25	2	2265.00	2	2302.24	2210.00	0	3,966	0.00%
2023/07/24	1	2245.00	1	2210.00	2210.00	0	4,015	0.00%
2023/07/21	2	2173.02	8	2162.50	2230.00	-6	4,046	-0.15%
2023/07/20	1	2140.00	1	2145.00	2150.00	0	4,086	0.00%
2023/07/19	17	2149.41	17	2117.06	2130.00	0	4,098	0.00%
2023/07/18	9	1995.56	3	1990.00	1975.00	6	4,130	0.15%
2023/07/17	2	1967.50	2	1947.50	1925.00	0	4,132	0.00%
2023/07/14	1	1980.00	1	1980.00	1980.00	0	4,158	0.00%
2023/07/13	2	2002.50	2	1992.50	1950.00	0	4,183	0.00%
2023/07/12	2	1890.00	2	1900.00	1880.00	0	4,143	0.00%
2023/07/11	4	1907.50	11	1891.36	1840.00	-7	4,175	-0.17%
2023/07/10	10	1907.00	4	1906.25	1895.00	6	4,176	0.14%
2023/07/07	3	1883.33	5	1873.00	1860.00	-2	4,198	-0.05%
2023/07/06	3	1860.00	5	1878.00	1880.00	-2	4,261	-0.05%
2023/07/05	13	1805.38	8	1760.63	1810.00	5	4,279	0.12%
2023/07/04	2	1904.96	2	1905.00	1895.00	0	4,223	0.00%
2023/07/03	8	1858.75	13	1857.31	1890.00	-5	4,217	-0.12%
2023/06/30	8	1801.88	8	1804.38	1795.00	0	4,216	0.00%
2023/06/29	7	1795.00	2	1804.95	1805.00	5	4,226	0.12%
2023/06/27	3	1818.22	4	1772.50	1750.00	-1	4,293	-0.02%
2023/06/26	7	1815.00	8	1832.50	1835.00	-1	4,299	-0.02%
2023/06/20	3	1856.67	3	1850.00	1845.00	0	4,367	0.00%
2023/06/19	3	1821.66	13	1841.92	1835.00	-10	4,403	-0.23%
2023/06/16	17	1838.24	6	1832.50	1840.00	11	4,484	0.25%
2023/06/15	6	1821.67	7	1811.43	1800.00	-1	4,515	-0.02%
2023/06/14	4	1746.25	8	1764.38	1760.00	-4	4,627	-0.09%
2023/06/13	12	1763.33	13	1738.08	1775.00	-1	4,776	-0.02%
2023/06/12	9	1643.33	7	1632.14	1650.00	2	4,817	0.04%
2023/06/09	8	1633.75	9	1622.22	1585.00	-1	4,856	-0.02%
2023/06/08	4	1610.03	4	1568.75	1560.00	0	4,887	0.00%
2023/06/07	9	1645.56	4	1650.00	1670.00	5	4,866	0.10%
2023/06/06	4	1605.03	4	1610.00	1620.00	0	4,900	0.00%
2023/06/05	2	1665.00	2	1680.00	1645.00	0	4,953	0.00%
2023/06/02	1	1725.00	11	1725.46	1655.00	-10	4,948	-0.20%
2023/06/01	14	1678.21	3	1688.33	1700.00	11	4,959	0.22%
2023/05/31	2	1672.50	3	1670.00	1655.00	-1	5,027	-0.02%
2023/05/30	4	1677.50	3	1680.00	1685.00	1	5,072	0.02%
2023/05/29	31	1635.32	33	1647.58	1660.00	-2	5,140	-0.04%
2023/05/26	11	1549.09	12	1553.75	1510.00	-1	5,143	-0.02%
2023/05/25	13	1602.31	22	1610.91	1560.00	-9	5,181	-0.17%
2023/05/23	28	1598.04	14	1598.21	1580.00	14	5,123	0.27%
2023/05/22	2	1562.50	10	1565.50	1525.00	-8	5,086	-0.16%
2023/05/19	27	1520.74	20	1514.25	1565.00	7	5,110	0.14%
2023/05/18	1	1475.00	7	1463.57	1440.00	-6	5,090	-0.12%
2023/05/17	5	1440.00	1	1445.00	1445.00	4	5,102	0.08%
2023/05/16	1	1385.00	13	1378.46	1410.00	-12	5,157	-0.23%
2023/05/15	12	1346.67	6	1345.00	1350.00	6	5,138	0.12%
2023/05/12	7	1335.00	2	1320.00	1355.00	5	5,177	0.10%
2023/05/11	1	1355.00	10	1347.50	1305.00	-9	5,183	-0.17%
2023/05/10	22	1320.91	17	1323.82	1345.00	5	5,249	0.10%
2023/05/09	0	0.00	1	1265.00	1275.00	-1	5,173	-0.02%
2023/05/08	4	1288.75	9	1270.00	1260.00	-5	5,186	-0.10%
2023/05/05	5	1260.00	0	0.00	1260.00	5	5,200	0.10%
2023/05/04	13	1237.69	13	1228.85	1225.00	0	5,260	0.00%
2023/05/03	4	1258.75	3	1236.67	1230.00	1	5,280	0.02%
2023/05/02	2	1247.50	2	1262.50	1260.00	0	5,289	0.00%
2023/04/28	6	1225.83	6	1185.00	1185.00	0	5,288	0.00%
2023/04/27	7	1208.57	8	1212.50	1215.00	-1	5,255	-0.02%
2023/04/26	3	1165.00	2	1167.50	1170.00	1	5,203	0.02%
2023/04/21	0	1195.00	6	1310.83	1195.00	-6	5,136	-0.12%
2023/04/20	11	1314.55	5	1311.00	1315.00	6	5,067	0.12%
2023/04/19	2	1302.50	2	1297.50	1295.00	0	5,100	0.00%
2023/04/18	4	1337.50	4	1283.75	1280.00	0	5,111	0.00%
2023/04/17	0	0.00	15	1363.33	1340.00	-15	5,140	-0.29%
2023/04/14	22	1349.32	2	1365.00	1360.00	20	5,198	0.38%
2023/04/13	3	1310.00	4	1292.50	1290.00	-1	5,237	-0.02%
2023/04/12	4	1331.25	3	1340.00	1340.00	1	5,269	0.02%
2023/04/11	6	1347.50	10.3	1356.75	1345.00	-4.3	5,263	-0.08%
2023/04/10	8.3	1290.12	14	1277.50	1315.00	-5.7	5,250	-0.11%
2023/04/07	14	1247.86	3.3	1235.76	1250.00	10.7	5,237	0.20%
2023/04/06	3	1208.33	3	1235.00	1210.00	0	5,250	0.00%
2023/03/31	5.3	1240.94	10	1252.00	1240.00	-4.7	5,259	-0.09%
2023/03/30	3	1220.00	3	1186.67	1180.00	0	5,275	0.00%
2023/03/29	1	1180.00	3	1173.33	1210.00	-2	5,295	-0.04%
2023/03/28	2	1235.00	2.1	1220.48	1215.00	-0.1	5,317	0.00%
2023/03/27	7.1	1269.26	2.1	1259.88	1260.00	5.1	5,307	0.10%
2023/03/24	7.1	1293.09	7.5	1288.67	1255.00	-0.5	5,311	-0.01%
2023/03/23	2	1307.50	2	1300.00	1305.00	0	5,301	0.00%
2023/03/22	9	1294.44	9.3	1291.24	1305.00	-0.3	5,301	-0.01%
2023/03/21	7.3	1262.09	7.3	1283.47	1290.00	0	5,287	0.00%
2023/03/20	0.3	1231.67	10	1241.00	1245.00	-9.7	5,243	-0.18%
2023/03/17	18.5	1224.46	8	1207.47	1205.00	10.5	5,268	0.20%
2023/03/16	8	1078.75	9	1095.56	1125.00	-1	5,121	-0.02%
2023/03/15	6	1038.33	7	1051.43	1025.00	-1	5,011	-0.02%
2023/03/14	2	1010.50	2	994.50	989.00	0	4,940	0.00%
2023/03/13	3	986.67	3	986.67	998.00	0	4,894	0.00%
2023/03/10	6	1012.33	8	1002.50	998.00	-2	4,852	-0.04%
2023/03/09	10	1034.50	38	1019.08	1030.00	-28	4,901	-0.57%
2023/03/08	36	1008.17	6	1010.15	1000.00	30	4,905	0.61%
2023/03/06	4	974.75	3	954.00	957.00	1	4,850	0.02%
2023/03/03	1	1039.79	1	965.00	968.00	0	4,851	0.00%
2023/03/02	1	1019.98	11	1032.27	1005.00	-10	4,837	-0.21%
2023/03/01	13	995.08	4	979.00	1035.00	9	4,831	0.19%
2023/02/24	8	974.25	8	959.15	944.00	0	4,792	0.00%
2023/02/23	5	946.45	4	963.26	958.00	1	4,752	0.02%
2023/02/22	0	0.00	1	906.00	900.00	-1	4,708	-0.02%
2023/02/21	1	940.00	0	0.00	940.00	1	4,697	0.02%
2023/02/17	0	0.00	3	925.67	929.00	-3	4,821	-0.06%
2023/02/16	1	965.00	0	0.00	961.00	1	4,823	0.02%
2023/02/15	2	924.99	3	916.00	920.00	-1	4,888	-0.02%
2023/02/14	3	921.67	3	922.69	912.00	0	4,929	0.00%
2023/02/13	16	1006.45	17	965.88	959.00	-1	4,931	-0.02%
2023/02/10	3	968.33	3	962.00	978.00	0	5,033	0.00%
2023/02/09	1	1005.00	6	1000.83	1005.00	-5	5,114	-0.10%
2023/02/08	7	997.86	3	982.67	998.00	4	5,177	0.08%
2023/02/07	2	948.50	1	949.00	949.00	1	5,202	0.02%
2023/02/03	2	938.50	2	943.00	943.00	0	5,340	0.00%
2023/02/02	4	914.75	4	922.23	926.00	0	5,386	0.00%
2023/02/01	16	881.06	17	883.88	888.00	-1	5,530	-0.02%
2023/01/31	5	852.80	4	850.00	843.00	1	5,669	0.02%
2023/01/30	1	869.00	1	879.00	864.00	0	5,770	0.00%
2023/01/16	2	852.50	3	853.67	862.00	-1	5,979	-0.02%
2023/01/13	2	845.50	3	849.01	837.00	-1	6,083	-0.02%
2023/01/12	1	842.88	6	834.83	839.00	-5	6,223	-0.08%
2023/01/11	5	835.00	0	0.00	833.00	5	6,322	0.08%
2023/01/10	2	843.00	1	863.00	851.00	1	6,424	0.02%
2023/01/09	2	862.50	4	859.50	854.00	-2	6,533	-0.03%
2023/01/06	3	847.91	2	850.00	837.00	1	6,606	0.02%
2023/01/05	5	869.80	4	877.75	857.00	1	6,725	0.01%
2023/01/04	6	862.33	8	865.13	879.00	-2	6,683	-0.03%
2023/01/03	5	844.80	2	841.58	855.00	3	6,597	0.05%
2022/12/30	4	789.75	6	787.50	788.00	-2	6,665	-0.03%
2022/12/29	0	746.20	0	0.00	769.00	0	6,707	0.00%
2022/12/28	0	754.33	0	0.00	750.00	0	6,816	0.00%
2022/12/27	1	787.00	0	0.00	780.00	1	6,789	0.01%
2022/12/26	0	0.00	2	788.00	781.00	-2	6,824	-0.03%
2022/12/23	2	803.00	0	0.00	803.00	2	6,882	0.03%
2022/12/22	2	829.00	2	822.50	814.00	0	6,943	0.00%
2022/12/21	0	827.00	0	0.00	809.00	0	6,998	0.00%
2022/12/15	2	894.42	1	883.00	885.00	1	7,139	0.01%
2022/12/14	3	897.00	3	907.32	911.00	0	7,108	0.00%
2022/12/13	1	903.00	1	872.00	865.00	0	7,085	0.00%
2022/12/12	0	883.82	1	914.00	879.00	-1	7,073	-0.01%
2022/12/09	3	917.00	4	919.25	915.00	-1	7,090	-0.01%
2022/12/08	3	874.00	1	873.00	878.00	2	7,048	0.03%
2022/12/07	1	873.91	1	885.00	858.00	0	7,064	0.00%
2022/12/06	1	916.00	1	894.00	894.00	0	7,035	0.00%
2022/12/05	0	0.00	2	915.09	909.00	-2	7,096	-0.03%
2022/12/02	3	902.00	1	913.00	913.00	2	7,137	0.03%
2022/11/30	3	924.00	4	925.75	927.00	-1	7,136	-0.01%
2022/11/29	2	896.50	2	895.00	902.00	0	7,167	0.00%
2022/11/28	3	898.00	2	892.50	890.00	1	7,272	0.01%
2022/11/25	0	0.00	2	905.50	883.00	-2	7,324	-0.03%
2022/11/24	4	911.00	2	918.49	916.00	2	7,308	0.03%
2022/11/23	2	887.00	2	885.00	879.00	0	7,304	0.00%
2022/11/22	3	878.67	8	888.00	862.00	-5	7,350	-0.07%
2022/11/21	6	896.67	1.1	889.63	890.00	4.9	7,340	0.07%
2022/11/18	2	888.00	2	875.00	875.00	0	7,386	0.00%
2022/11/17	7	878.14	8	878.38	882.00	-1	7,354	-0.01%
2022/11/16	3	857.67	3	854.67	860.00	0	7,333	0.00%
2022/11/15	1	838.00	1	837.00	843.00	0	7,287	0.00%
2022/11/14	1	839.00	1	830.00	830.00	0	7,262	0.00%
2022/11/11	4	851.25	7	847.43	823.00	-3	7,296	-0.04%
2022/11/10	2	802.00	3	799.00	800.00	-1	7,250	-0.01%
2022/11/09	2	792.00	1	796.00	790.00	1	7,288	0.01%
2022/11/08	2	806.50	8	800.38	778.00	-6	7,308	-0.08%
2022/11/07	9	788.22	4	785.50	797.00	5	7,285	0.07%
2022/11/04	4	715.75	4	722.50	725.00	0	7,232	0.00%
2022/11/03	2	689.00	2	691.50	701.00	0	7,157	0.00%
2022/11/02	1	668.00	2	674.00	678.00	-1	7,111	-0.01%
2022/11/01	1	644.00	1	645.00	676.00	0	7,082	0.00%
2022/10/31	6	642.33	3	647.33	649.00	3	7,045	0.04%
2022/10/28	3	622.33	6	629.33	626.00	-3	7,066	-0.04%
2022/10/27	2	617.50	2	619.00	619.00	0	6,921	0.00%
2022/10/26	1	570.00	1	574.00	583.00	0	6,816	0.00%
2022/10/25	3	597.99	2	580.00	580.00	1	6,773	0.01%
2022/10/24	4	626.00	2	612.50	597.00	2	6,734	0.03%
2022/10/21	2	638.00	4	673.00	620.00	-2	6,695	-0.03%
2022/10/20	14	666.14	29	661.79	673.00	-15	6,644	-0.23%
2022/10/19	3	688.33	3	691.33	692.00	0	6,524	0.00%
2022/10/18	1.1	676.78	0	0.00	671.00	1.1	6,474	0.02%
2022/10/17	2	670.00	5	676.40	691.00	-3	6,434	-0.05%
2022/10/14	14	706.36	1	692.00	670.00	13	6,389	0.20%
2022/10/13	5	701.18	3	677.67	681.00	2	6,374	0.03%
2022/10/11	0	828.00	0	829.00	828.00	0	6,364	0.00%
2022/10/07	9	897.56	8	903.50	919.00	1	6,508	0.02%
2022/10/06	7	888.43	3	892.00	908.00	4	6,492	0.06%
2022/10/05	0	894.00	1	915.00	838.00	-1	6,489	-0.02%
2022/10/04	2	888.50	1	886.00	901.00	1	6,459	0.02%
2022/09/27	1	866.00	1	869.00	865.00	0	6,510	0.00%
2022/09/26	1	871.00	0	0.00	866.00	1	6,498	0.02%
2022/09/23	0	0.00	1	949.00	914.00	-1	6,519	-0.02%
2022/09/22	3	933.00	4	942.50	950.00	-1	6,435	-0.02%
2022/09/19	2	915.00	2	907.50	900.00	0	6,440	0.00%
2022/09/16	2	952.00	3	944.00	908.00	-1	6,506	-0.02%
2022/09/15	6	986.67	8	973.38	944.00	-2	6,519	-0.03%
2022/09/14	4	966.75	2	969.00	953.00	2	6,562	0.03%
2022/09/13	1	971.00	1	940.00	939.00	0	6,594	0.00%
2022/09/12	4	948.00	3	953.00	959.00	1	6,609	0.02%
2022/09/08	8	875.63	8	880.25	896.00	0	6,588	0.00%
2022/09/07	4	859.75	4	847.50	846.00	0	6,569	0.00%
2022/09/05	1	878.00	2	899.50	870.00	-1	6,550	-0.02%
2022/09/02	5	900.00	5	893.80	925.00	0	6,473	0.00%
2022/09/01	2	879.00	3	864.00	855.00	-1	6,366	-0.02%
2022/08/29	2	826.50	3	844.33	873.00	-1	6,231	-0.02%
2022/08/26	3	843.67	2	831.00	828.00	1	6,148	0.02%
2022/08/25	4	836.50	12	816.58	841.00	-8	6,117	-0.13%
2022/08/24	9	793.44	1	790.00	793.00	8	6,052	0.13%
2022/08/23	1	778.00	0	0.00	780.00	1	6,024	0.02%
2022/08/22	1	799.00	1	765.00	765.00	0	6,041	0.00%
2022/08/19	1	814.00	1	796.00	795.00	0	6,031	0.00%
2022/08/18	1	789.00	2	802.00	804.00	-1	6,027	-0.02%
2022/08/16	2	776.00	1	773.21	786.00	1	5,928	0.02%
2022/08/15	3	753.35	4	755.00	770.00	-1	5,844	-0.02%
2022/08/12	4	714.00	4	718.50	721.00	0	5,748	0.00%
2022/08/11	4	654.50	4	659.25	667.00	0	5,632	0.00%
2022/08/09	1	609.00	1	617.00	636.00	0	5,605	0.00%
2022/08/04	1	656.00	1	675.00	638.00	0	5,548	0.00%
2022/08/03	2	679.00	2	677.50	678.00	0	5,441	0.00%
2022/08/02	0	0.00	4	651.00	669.00	-4	5,410	-0.07%
2022/08/01	0	0.00	1	698.00	658.00	-1	5,356	-0.02%
2022/07/29	1	715.00	0	0.00	706.00	1	5,317	0.02%
2022/07/27	1	673.00	1	682.00	681.00	0	5,192	0.00%
2022/07/25	1	666.00	2	669.00	677.00	-1	5,188	-0.02%
2022/07/22	2	697.00	3	691.00	678.00	-1	5,177	-0.02%
2022/07/21	4	677.50	3	679.00	691.00	1	5,119	0.02%
2022/07/20	5	672.40	4	674.25	661.00	1	5,057	0.02%
2022/07/19	3	651.67	14	648.00	636.00	-11	4,978	-0.22%
2022/07/18	26	652.81	12	650.08	655.00	14	4,954	0.28%
2022/07/15	2	575.50	2	566.00	600.00	0	4,841	0.00%
2022/07/14	1	580.00	2	568.50	585.00	-1	4,718	-0.02%
2022/07/13	0	0.00	1	563.00	562.00	-1	4,602	-0.02%
2022/07/11	3	628.33	3	613.00	609.00	0	4,440	0.00%
2022/07/07	1	641.00	1	651.00	654.00	0	4,346	0.00%
2022/07/05	1	665.00	1	614.00	633.00	0	4,218	0.00%
2022/07/04	2	653.00	2	654.50	663.00	0	4,105	0.00%
2022/07/01	1	702.00	1	639.00	639.00	0	4,057	0.00%
2022/06/27	4	757.00	3	761.67	754.00	1	3,852	0.03%
2022/06/24	1	710.00	1	699.00	713.00	0	3,822	0.00%
2022/06/23	1	695.00	0	0.00	691.00	1	3,741	0.03%
2022/06/22	1	667.00	0	0.00	667.00	1	3,694	0.03%
2022/06/16	1	779.00	0	0.00	764.00	1	3,514	0.03%
2022/06/14	1	781.00	0	0.00	803.00	1	3,529	0.03%
2022/06/07	0	0.00	1	880.00	878.00	-1	3,508	-0.03%
2022/06/02	1	892.00	2	903.00	878.00	-1	3,536	-0.03%
2022/06/01	3	954.00	2	935.50	924.00	1	3,503	0.03%
2022/05/27	1	857.00	1	862.00	853.00	0	3,434	0.00%
2022/05/26	3	870.33	2	828.00	828.00	1	3,413	0.03%
2022/05/25	1	890.00	0	0.00	893.00	1	3,349	0.03%
2022/05/23	5	981.80	6	955.67	943.00	-1	3,259	-0.03%
2022/05/20	1	969.00	0	0.00	950.00	1	3,224	0.03%
2022/05/19	1	958.00	1	953.00	962.00	0	3,196	0.00%
2022/05/18	1	939.00	6	959.17	949.00	-5	3,164	-0.16%
2022/05/17	8	941.13	3	942.33	949.00	5	3,136	0.16%
2022/05/16	2	939.50	2	900.00	898.00	0	3,106	0.00%
2022/05/13	0	0.00	1	954.00	911.00	-1	3,084	-0.03%
2022/05/12	8	963.13	3	960.67	938.00	5	3,035	0.16%
2022/05/11	1	918.00	2	911.00	922.00	-1	2,968	-0.03%
2022/05/10	9	881.33	8	902.13	906.00	1	2,999	0.03%
2022/05/05	4	962.50	4	970.25	945.00	0	2,930	0.00%
2022/05/04	1	947.00	1	922.00	922.00	0	2,892	0.00%
2022/05/03	12	924.75	12	939.25	948.00	0	2,851	0.00%
2022/04/29	5	887.60	5	890.00	886.00	0	2,788	0.00%
2022/04/25	2	820.00	0	0.00	821.00	2	2,645	0.08%
2022/04/22	1	895.00	0	0.00	859.00	1	2,602	0.04%
2022/04/21	3	967.67	3	940.00	939.00	0	2,549	0.00%
2022/04/20	4	973.75	4	967.25	960.00	0	2,535	0.00%
2022/04/19	1	967.00	1	958.00	960.00	0	2,531	0.00%
2022/04/14	4	994.00	3	995.67	981.00	1	2,482	0.04%
2022/04/13	1	956.00	1	973.00	984.00	0	2,466	0.00%
2022/04/12	2	930.50	3	935.00	920.00	-1	2,438	-0.04%
2022/04/11	2	993.00	3	971.00	954.00	-1	2,399	-0.04%
2022/04/07	3	1128.33	2	1130.00	1060.00	1	2,361	0.04%
2022/04/06	0	0.00	1	1135.00	1100.00	-1	2,343	-0.04%
2022/04/01	46	1110.00	46	1117.39	1110.00	0	2,342	0.00%
2022/03/31	1	1095.00	1	1100.00	1100.00	0	2,338	0.00%
2022/03/30	2	1130.00	2	1122.50	1090.00	0	2,336	0.00%
2022/03/29	30	1110.00	30	1110.67	1095.00	0	2,321	0.00%
2022/03/28	2	1040.00	3	1041.67	1085.00	-1	2,294	-0.04%
2022/03/25	2	1072.50	1	1085.00	1065.00	1	2,275	0.04%
2022/03/24	1	1005.00	2	1012.50	1035.00	-1	2,237	-0.04%
2022/03/23	6	1000.50	5	999.20	1005.00	1	2,234	0.04%
2022/03/22	2	978.50	1	979.00	970.00	1	2,230	0.04%
2022/03/21	3	937.67	3	941.00	948.00	0	2,200	0.00%
2022/03/18	7	940.43	7	932.00	920.00	0	2,195	0.00%
2022/03/17	4	994.75	0	0.00	986.00	4	2,142	0.19%
2022/03/16	302	875.28	301	897.81	908.00	1	2,064	0.05%	大買/大賣/
2022/03/14	3	1086.67	3	1080.00	1080.00	0	1,917	0.00%
2022/03/11	1	1050.00	1	1070.00	1090.00	0	1,914	0.00%
2022/03/09	5	1030.00	5	1006.80	983.00	0	1,869	0.00%
2022/03/08	2	1075.00	2	1057.50	1030.00	0	1,839	0.00%
2022/03/07	2	1160.00	2	1122.50	1100.00	0	1,816	0.00%
2022/03/04	2	1200.00	2.2	1212.67	1220.00	-0.2	1,837	-0.01%
2022/03/03	3	1211.67	3	1193.33	1190.00	0	1,852	0.00%
2022/03/02	1	1155.00	1	1165.00	1175.00	0	1,904	0.00%
2022/03/01	3	1120.00	3	1151.67	1140.00	0	1,875	0.00%
2022/02/24	1	1050.00	1	1080.00	1055.00	0	1,869	0.00%
2022/02/23	1	1095.00	1	1070.00	1070.00	0	1,865	0.00%
2022/02/21	1	1140.00	1	1135.00	1125.00	0	1,856	0.00%
2022/02/18	2.1	1140.12	2	1160.00	1150.00	0.1	1,863	0.00%
2022/02/17	3	1163.33	3	1155.00	1155.00	0	1,862	0.00%
2022/02/16	1	1125.00	1	1155.00	1165.00	0	1,847	0.00%
2022/02/10	8	1096.25	19.1	1091.05	1100.00	-11.1	1,794	-0.62%
2022/02/09	21	1041.76	10	1037.70	1075.00	11	1,728	0.64%
2022/02/08	2	973.50	2	971.00	980.00	0	1,711	0.00%
2022/02/07	1	927.00	1	937.00	950.00	0	1,708	0.00%
2022/01/24	1	919.00	1	911.00	911.00	0	1,750	0.00%
2022/01/21	1	952.00	3	945.00	921.00	-2	1,751	-0.11%
2022/01/20	3	943.67	2	951.00	976.00	1	1,753	0.06%
2022/01/19	2	947.50	2	931.68	928.00	0	1,766	0.00%
2022/01/18	1	951.76	1	975.00	968.00	0	1,772	0.00%
2022/01/17	1	938.00	0	0.00	943.00	1	1,784	0.06%
2022/01/12	1	934.00	1	925.00	925.00	0	1,948	0.00%
2022/01/11	4	944.25	5	924.20	898.00	-1	1,992	-0.05%
2022/01/10	4	936.24	3	941.67	965.00	1	2,017	0.05%
2022/01/07	1	942.00	1	939.02	931.00	0	2,080	0.00%
2022/01/06	2	961.95	2	977.50	944.00	0	2,155	0.00%
2022/01/03	2	1006.50	3	999.33	999.00	-1	2,268	-0.04%
2021/12/30	1	999.00	2	1010.00	1020.00	-1	2,371	-0.04%
2021/12/29	1	1005.00	1	998.00	990.00	0	2,494	0.00%
2021/12/28	3	1019.90	3	998.00	994.00	0	2,597	0.00%
2021/12/27	2	1005.00	2	1015.00	1025.00	0	2,663	0.00%
2021/12/24	5	1038.00	5	996.40	991.00	0	2,724	0.00%
2021/12/23	2	1025.00	3	1021.67	1020.00	-1	2,774	-0.04%
2021/12/22	5	992.00	4	997.75	1010.00	1	2,801	0.04%
2021/12/21	1	963.00	1	971.00	981.00	0	2,812	0.00%
2021/12/20	2	962.50	1	968.00	968.00	1	2,828	0.04%
2021/12/17	1	972.00	2	969.00	961.00	-1	2,854	-0.04%
2021/12/16	4	965.50	5	971.00	955.00	-1	2,901	-0.03%
2021/12/15	4	966.50	3	970.33	984.00	1	2,903	0.03%
2021/12/14	1	976.54	2	971.50	929.00	-1	2,903	-0.03%
2021/12/13	2	997.00	1	993.00	1015.00	1	2,926	0.03%
2021/12/10	1	990.00	1	992.00	979.00	0	2,944	0.00%
2021/12/09	1	1000.00	1	990.00	993.00	0	2,978	0.00%
2021/12/08	1	1015.00	0	0.00	991.00	1	3,043	0.03%
2021/12/07	0	0.00	1	1040.00	1005.00	-1	3,111	-0.03%
2021/12/06	1	1005.00	1	1015.00	1005.00	0	3,137	0.00%
2021/11/30	6	1025.83	5	1030.00	1020.00	1	3,294	0.03%
2021/11/29	3	979.00	3	987.67	1010.00	0	3,321	0.00%
2021/11/26	1	957.00	1	950.00	941.00	0	3,349	0.00%
2021/11/24	1	1120.00	1	1100.00	1095.00	0	3,355	0.00%
2021/11/23	1	1145.00	1	1115.00	1115.00	0	3,362	0.00%
2021/11/16	1	1240.00	1	1220.00	1220.00	0	3,566	0.00%
2021/11/15	0.1	1240.00	0	0.00	1235.00	0.1	3,584	0.00%
2021/11/12	2	1305.00	2.1	1265.71	1265.00	-0.1	3,634	0.00%
2021/11/09	14	1245.00	14	1205.00	1190.00	0	3,675	0.00%
2021/11/05	2	1212.50	2	1217.50	1235.00	0	3,721	0.00%
2021/11/04	1	1180.00	0	0.00	1160.00	1	3,708	0.03%
2021/11/02	1	1170.00	1	1170.00	1170.00	0	3,728	0.00%
2021/11/01	1	1065.00	2	1127.50	1130.00	-1	3,695	-0.03%
2021/10/28	3	1028.33	10	1015.70	989.00	-7	3,670	-0.19%
2021/10/27	7	1035.00	4	1023.24	1050.00	3	3,667	0.08%
2021/10/26	50	1009.90	48	1001.56	986.00	2	3,659	0.05%
2021/10/25	24	1020.00	26	1015.19	978.00	-2	3,652	-0.05%
2021/10/22	2	994.00	1	990.00	996.00	1	3,664	0.03%
2021/10/21	7	958.14	6	988.67	983.00	1	3,652	0.03%
2021/10/19	2	941.00	3	940.00	920.00	-1	3,557	-0.03%
2021/10/18	2	915.50	8	905.13	932.00	-6	3,555	-0.17%
2021/10/15	9	927.22	2	906.00	888.00	7	3,563	0.20%
2021/10/13	1	895.00	2	900.00	888.00	-1	3,460	-0.03%
2021/10/12	1	909.00	1	897.00	888.00	0	3,475	0.00%
2021/10/08	2	954.00	5	943.00	938.00	-3	3,541	-0.08%
2021/10/07	11	933.00	5	924.80	929.00	6	3,495	0.17%
2021/10/06	3	904.33	3	885.35	877.00	0	3,432	0.00%
2021/10/05	2	815.45	2	841.00	867.00	0	3,351	0.00%
2021/10/01	2	902.50	2	900.50	890.00	0	3,213	0.00%
2021/09/30	4	874.75	4	907.50	928.00	0	3,169	0.00%
2021/09/23	2	890.00	0	0.00	898.00	2	3,127	0.06%
2021/09/22	1	853.00	1	856.00	857.00	0	3,101	0.00%
2021/09/17	0	0.00	4	829.00	847.00	-4	3,110	-0.13%
2021/09/16	13	840.46	9	843.56	840.00	4	3,134	0.13%
2021/09/15	6	815.00	7	822.43	827.00	-1	3,161	-0.03%
2021/09/14	2	818.00	1	800.00	800.00	1	3,257	0.03%
2021/09/13	2	811.00	2	799.00	802.00	0	3,276	0.00%
2021/09/10	16	809.75	16	816.06	819.00	0	3,294	0.00%
2021/09/08	2	795.50	2	789.50	781.00	0	3,350	0.00%
2021/09/07	2	783.00	16	766.00	764.00	-14	3,389	-0.41%
2021/09/06	18	762.72	5	757.80	752.00	13	3,414	0.38%
2021/09/02	0	0.00	1	755.00	730.00	-1	3,423	-0.03%
2021/09/01	0	0.00	1	702.45	737.00	-1	3,437	-0.03%
2021/08/31	2	694.50	1	706.00	699.00	1	3,378	0.03%
2021/08/30	0	0.00	0	676.00	673.00	0	3,370	0.00%
2021/08/26	1	655.00	0	0.00	652.00	1	3,459	0.03%
2021/08/23	1	644.00	3	632.00	644.00	-2	3,643	-0.05%
2021/08/20	4	569.50	3	575.00	586.00	1	3,671	0.03%
2021/08/19	0	0.00	2	568.50	553.00	-2	3,709	-0.05%
2021/08/18	2	574.50	0	0.00	576.00	2	3,761	0.05%
2021/08/13	1	605.00	1	605.00	594.00	0	3,963	0.00%
2021/08/12	4	593.50	4	598.75	602.00	0	3,981	0.00%
2021/08/11	1	575.00	1.1	593.67	575.00	-0.1	4,010	0.00%
2021/08/06	1.1	579.94	0	0.00	571.00	1.1	4,145	0.03%
2021/08/05	1	610.00	0	0.00	608.00	1	4,243	0.02%
2021/08/03	0	0.00	1	626.00	622.00	-1	4,419	-0.02%
2021/08/02	0	0.00	1	622.00	620.00	-1	4,412	-0.02%
2021/07/30	0	0.00	2	651.00	633.00	-2	4,401	-0.05%
2021/07/29	1	662.00	0	0.00	665.00	1	4,385	0.02%
2021/07/28	1	651.00	0	0.00	645.00	1	4,361	0.02%
2021/07/27	6	697.00	8	700.88	680.00	-2	4,317	-0.05%
2021/07/23	1	693.00	4	686.50	677.00	-3	4,269	-0.07%
2021/07/22	10	700.20	7.1	698.17	698.00	2.9	4,257	0.07%
2021/07/21	6	682.17	6.1	682.05	672.00	-0.1	4,206	0.00%
2021/07/20	2	646.53	1	662.00	647.00	1	4,144	0.02%
2021/07/19	1	687.00	1	685.00	676.00	0	4,143	0.00%
2021/07/16	2	679.50	2.1	691.86	688.00	-0.1	4,116	0.00%
2021/07/15	14	652.86	17	655.94	688.00	-3	4,051	-0.07%
2021/07/14	6	637.83	6	633.67	626.00	0	3,993	0.00%
2021/07/13	13	643.92	21	646.86	621.00	-8	4,038	-0.20%
2021/07/12	14	646.79	2	646.00	644.00	12	4,124	0.29%
2021/07/09	0	0.00	1	620.00	630.00	-1	4,321	-0.02%
2021/07/08	2	622.00	6	626.67	632.00	-4	4,316	-0.09%
2021/07/07	4	622.00	1	632.00	612.00	3	4,296	0.07%
2021/07/06	1	641.00	2	625.50	629.00	-1	4,265	-0.02%
2021/07/05	5	647.00	5	645.40	642.00	0	4,244	0.00%
2021/07/02	2	619.50	1	630.00	629.00	1	4,226	0.02%
2021/07/01	1	635.00	1.2	614.83	613.00	-0.2	4,207	0.00%
2021/06/29	0	0.00	2	620.50	617.00	-2	4,188	-0.05%
2021/06/25	3	650.00	5	654.00	639.00	-2	4,166	-0.05%
2021/06/24	2	630.00	44	642.05	638.00	-42	4,145	-1.01%
2021/06/23	56	635.42	19	624.16	635.00	37	4,118	0.90%
2021/06/22	2	588.50	0	0.00	586.00	2	4,021	0.05%
2021/06/21	8	591.38	7	595.43	581.00	1	3,998	0.03%
2021/06/18	5	579.80	1	575.00	588.00	4	3,942	0.10%
2021/06/17	5	561.40	6	560.50	562.00	-1	3,851	-0.03%
2021/06/16	1	557.00	0	0.00	550.00	1	3,827	0.03%
2021/06/15	1	539.00	1.2	551.33	578.00	-0.2	3,777	-0.01%
2021/06/11	1	540.00	0	0.00	526.00	1	3,790	0.03%
2021/06/10	1	538.00	1	539.00	538.00	0	3,766	0.00%
2021/06/09	1.1	547.27	1	533.00	526.00	0.1	3,747	0.00%
2021/06/08	1	570.00	0	0.00	566.00	1	3,736	0.03%
2021/06/07	0	0.00	3	579.33	568.00	-3	3,789	-0.08%
2021/06/04	5	572.40	3	568.33	573.00	2	3,767	0.05%
2021/06/02	3	580.00	3	563.00	558.00	0	3,728	0.00%
2021/06/01	2.3	599.17	1	567.00	570.00	1.3	3,673	0.04%
2021/05/31	8	552.63	22	555.86	583.00	-14	3,514	-0.40%
2021/05/28	18	523.56	4	519.00	530.00	14	3,455	0.41%
2021/05/27	2	490.50	1	505.00	499.00	1	3,407	0.03%
2021/05/26	0.1	492.00	2	492.00	490.00	-1.9	3,376	-0.06%
2021/05/25	4	511.00	3	507.33	509.00	1	3,318	0.03%
2021/05/24	2	480.50	2	481.25	480.00	0	3,214	0.00%
2021/05/21	3	435.67	4	441.38	454.50	-1	3,124	-0.03%
2021/05/18	3	450.00	2	451.00	454.50	1	3,177	0.03%
2021/05/17	1	451.00	4.2	446.33	416.00	-3.2	3,140	-0.10%
2021/05/14	5	456.90	2	465.75	448.50	3	3,092	0.10%
2021/05/13	2	473.75	0	0.00	453.50	2	3,071	0.07%
2021/05/12	4	459.00	5	469.10	482.50	-1	2,968	-0.03%
2021/05/11	1	451.00	1	448.50	439.00	0	2,908	0.00%
2021/05/05	1	434.00	0	0.00	403.50	1	3,013	0.03%
2021/05/03	0	0.00	1	461.50	447.50	-1	3,075	-0.03%
2021/04/27	1	460.00	0.1	450.00	460.00	0.9	3,082	0.03%
2021/04/21	0	0.00	0.1	506.00	490.00	-0.1	3,103	0.00%
2021/04/20	0.1	502.00	0	0.00	501.00	0.1	3,111	0.00%
2021/04/19	1.3	506.86	2.2	511.27	487.00	-0.9	3,079	-0.03%
2021/04/16	2.3	548.72	0.3	558.33	520.00	2	3,068	0.07%
2021/04/15	5.3	538.45	4.1	535.73	534.00	1.3	3,045	0.04%
2021/04/14	0.1	593.00	0	0.00	593.00	0.1	2,913	0.00%
2021/04/13	0.1	658.00	0	0.00	658.00	0.1	3,054	0.00%
2021/04/09	0	812.00	0	0.00	812.00	0	3,406	0.00%
2021/04/07	2	929.00	2	929.00	920.00	0	3,455	0.00%
2021/04/06	1	923.00	1	937.00	910.00	0	3,460	0.00%
2021/04/01	1	919.00	2	918.50	916.00	-1	3,466	-0.03%
2021/03/31	5	910.60	6	907.67	900.00	-1	3,464	-0.03%
2021/03/30	2	915.00	1	919.00	895.00	1	3,456	0.03%
2021/03/29	1	910.00	1	925.00	903.00	0	3,477	0.00%
2021/03/26	7	935.29	8	930.13	933.00	-1	3,506	-0.03%
2021/03/25	4	892.50	3	891.00	895.00	1	3,541	0.03%
2021/03/24	1	901.00	1	880.00	875.00	0	3,588	0.00%
2021/03/22	1	903.00	1	918.00	891.00	0	3,703	0.00%
2021/03/19	5	926.00	4	925.00	932.00	1	3,715	0.03%
2021/03/18	1	963.00	3	970.33	950.00	-2	3,725	-0.05%
2021/03/17	15	970.27	14	983.86	948.00	1	3,736	0.03%
2021/03/16	0	0.00	1	936.00	914.00	-1	3,670	-0.03%
2021/03/15	1	943.00	1	940.00	936.00	0	3,691	0.00%
2021/03/12	2	940.00	3	943.00	921.00	-1	3,717	-0.03%
2021/03/11	4	869.00	3	894.33	913.00	1	3,704	0.03%
2021/03/09	0	0.00	1	834.00	845.00	-1	3,741	-0.03%
2021/03/08	4	880.75	1	873.00	830.00	3	3,762	0.08%
2021/03/04	1	855.00	1	849.00	833.00	0	3,846	0.00%
2021/03/02	1	910.00	1	911.00	877.00	0	3,894	0.00%
2021/02/26	0	0.00	4	885.00	885.00	-4	3,930	-0.10%
2021/02/25	4	909.50	0	0.00	911.00	4	3,986	0.10%
2021/02/23	2	902.00	2	913.50	925.00	0	4,212	0.00%
2021/02/22	1	920.00	0	0.00	920.00	1	4,241	0.02%
2021/02/19	1	998.00	1	975.00	915.00	0	4,253	0.00%
2021/02/18	11	962.36	20	946.10	974.00	-9	4,309	-0.21%
2021/02/17	8	884.75	2	878.00	886.00	6	4,245	0.14%
2021/02/04	14	793.57	14	796.50	785.00	0	4,287	0.00%
2021/02/03	27	811.44	27	808.56	818.00	0	4,383	0.00%
2021/02/02	34	866.65	32	862.13	826.00	2	4,551	0.04%
2021/02/01	28	806.18	27	794.44	836.00	1	4,740	0.02%
2021/01/29	68	839.07	70	833.81	825.00	-2	4,906	-0.04%
2021/01/28	7	865.71	6	860.67	863.00	1	5,020	0.02%
2021/01/27	6	834.00	7	830.00	840.00	-1	5,064	-0.02%
2021/01/26	2	928.37	0	0.00	826.00	2	5,144	0.04%
2021/01/22	0	0.00	4	876.00	915.00	-4	5,257	-0.08%
2021/01/21	4	886.50	0	0.00	895.00	4	5,351	0.07%
2021/01/20	0	0.00	5	867.00	821.00	-5	5,426	-0.09%
2021/01/19	5	838.20	0	0.00	847.00	5	5,538	0.09%
2021/01/18	4	819.25	10	810.50	809.00	-6	5,640	-0.11%
2021/01/15	6	790.67	0	0.00	795.00	6	5,700	0.11%
2021/01/12	0	0.00	1	824.00	773.00	-1	5,941	-0.02%
2021/01/11	15	832.13	14	819.36	828.00	1	6,022	0.02%
2021/01/08	0	0.00	1	808.00	800.00	-1	6,056	-0.02%
2021/01/07	51	776.02	50	771.04	798.00	1	6,050	0.02%
2021/01/06	10	746.30	10	752.10	730.00	0	6,015	0.00%
2021/01/05	10	722.50	22	702.41	726.00	-12	5,979	-0.20%
2021/01/04	20	679.10	11	677.27	683.00	9	5,897	0.15%
2020/12/31	0	0.00	1	625.00	621.00	-1	5,860	-0.02%
2020/12/30	59	623.07	58	618.14	617.00	1	5,945	0.02%
2020/12/28	5	617.00	5	614.40	607.00	0	6,134	0.00%
2020/12/22	0	0.00	25	626.68	606.00	-25	6,803	-0.37%
2020/12/21	27	642.37	4	635.00	642.00	23	6,861	0.34%
2020/12/18	47	630.32	47	630.72	630.00	0	6,978	0.00%
2020/12/17	1	610.00	16	624.06	613.00	-15	6,997	-0.21%
2020/12/16	63	626.63	49	628.78	616.00	14	7,021	0.20%
2020/12/14	1	608.00	1	606.00	606.00	0	7,294	0.00%
2020/12/11	2	611.00	0	0.00	598.00	2	7,456	0.03%
2020/12/10	1	618.00	2	619.00	627.00	-1	7,600	-0.01%
2020/12/09	3	627.00	4	624.50	620.00	-1	7,731	-0.01%
2020/12/08	14	622.64	12	618.33	617.00	2	7,853	0.03%
2020/12/07	1	609.00	0	0.00	610.00	1	8,039	0.01%
2020/12/04	0	0.00	1	631.00	604.00	-1	8,276	-0.01%
2020/12/03	3	638.67	3	634.67	634.00	0	8,432	0.00%
2020/12/02	1	647.00	2	636.50	627.00	-1	8,482	-0.01%
2020/12/01	3	654.67	20	660.75	645.00	-17	8,523	-0.20%
2020/11/30	27	658.96	12	650.17	668.00	15	8,567	0.18%
2020/11/27	6	632.83	1	635.00	635.00	5	8,538	0.06%
2020/11/26	2	642.00	2	636.50	635.00	0	8,591	0.00%
2020/11/25	39	634.26	39	640.33	630.00	0	8,586	0.00%
2020/11/24	1	646.00	4	672.50	652.00	-3	8,583	-0.03%
2020/11/23	231	663.62	239	670.88	662.00	-8	8,548	-0.09%	大買/大賣/
2020/11/20	33	623.06	24	629.67	631.00	9	8,421	0.11%
2020/11/19	1	603.00	1	616.00	604.00	0	8,344	0.00%
2020/11/18	21	619.52	26	616.31	613.00	-5	8,356	-0.06%
2020/11/17	27	625.81	36	611.44	603.00	-9	8,337	-0.11%
2020/11/16	14	595.00	0	0.00	588.00	14	8,274	0.17%
2020/11/13	1	581.00	1	578.00	573.00	0	8,258	0.00%
2020/11/12	2	597.00	40	594.65	572.00	-38	8,262	-0.46%
2020/11/11	217	593.16	178	591.77	588.00	39	8,224	0.47%	大買/大賣/
2020/11/10	20	581.20	20	582.90	584.00	0	8,162	0.00%
2020/11/09	41	593.98	41	597.32	595.00	0	8,022	0.00%
2020/11/06	59	544.97	132	541.68	580.00	-73	7,850	-0.93%	大賣/
2020/11/05	211	514.82	139	519.42	528.00	72	7,695	0.94%	大買/大賣/
2020/11/04	5	485.50	6	483.58	481.00	-1	7,628	-0.01%
2020/11/03	6	476.75	5	475.40	480.50	1	7,586	0.01%
2020/10/27	6	498.17	7	481.29	507.00	-1	7,697	-0.01%
2020/10/26	2	502.00	23	527.48	491.50	-21	7,621	-0.28%
2020/10/23	23	531.87	2	528.00	528.00	21	7,590	0.28%
2020/10/22	4	519.00	36	520.83	520.00	-32	7,610	-0.42%
2020/10/21	72	528.83	40	524.75	523.00	32	7,617	0.42%
2020/10/20	2	496.00	2	499.75	507.00	0	7,622	0.00%
2020/10/19	2	492.00	2	487.75	490.00	0	7,648	0.00%
2020/10/16	4	500.75	24	535.54	500.00	-20	7,678	-0.26%
2020/10/15	23	548.96	1	539.00	548.00	22	7,642	0.29%
2020/10/14	0	0.00	7	538.86	535.00	-7	7,634	-0.09%
2020/10/13	31	531.84	25	539.72	540.00	6	7,653	0.08%
2020/10/12	5	518.60	4	520.50	518.00	1	7,668	0.01%
2020/10/08	1	515.00	34	509.65	515.00	-33	7,653	-0.43%
2020/10/07	35	500.56	31	489.79	504.00	4	7,605	0.05%
2020/10/06	32	489.73	6	487.92	490.50	26	7,494	0.35%
2020/10/05	8	490.31	8	493.25	474.00	0	7,408	0.00%
2020/09/30	3	462.00	3	457.67	487.50	0	7,285	0.00%
2020/09/29	5	468.50	3	473.67	471.00	2	7,145	0.03%
2020/09/28	7	468.29	6	475.17	460.00	1	6,975	0.01%
2020/09/25	8	516.44	7	524.71	483.50	1	6,743	0.01%
2020/09/24	7	528.71	8	528.75	535.00	-1	6,549	-0.02%
2020/09/23	7	543.29	9	542.33	528.00	-2	6,449	-0.03%
2020/09/22	2	514.00	2	513.00	520.00	0	6,257	0.00%
2020/09/18	7	520.86	5	524.00	519.00	2	6,397	0.03%
2020/09/17	71	521.21	91	519.24	517.00	-20	6,460	-0.31%
2020/09/16	31	501.15	12	499.42	503.00	19	6,336	0.30%
2020/09/15	1	455.00	40	455.59	458.00	-39	6,288	-0.62%
2020/09/14	46	446.70	8	443.56	452.00	38	6,172	0.62%
2020/09/11	2	410.00	2	411.50	411.00	0	6,147	0.00%
2020/09/10	10	411.55	34	412.96	415.00	-24	6,098	-0.39%
2020/09/09	62	413.73	50	415.58	400.50	12	5,936	0.20%
2020/09/07	4	525.50	2	490.00	489.00	2	5,616	0.04%
2020/09/04	2	556.00	1	572.00	543.00	1	5,559	0.02%
2020/09/03	24	552.33	24	561.13	581.00	0	5,512	0.00%
2020/09/02	4	543.50	5	531.80	529.00	-1	5,485	-0.02%
2020/09/01	5	518.00	5	522.20	541.00	0	5,474	0.00%
2020/08/31	1	555.00	1	541.00	527.00	0	5,459	0.00%
2020/08/28	1	553.00	0	0.00	553.00	1	5,613	0.02%
2020/08/27	1	600.00	0	0.00	574.00	1	5,737	0.02%
2020/08/26	3	598.67	3	597.67	596.00	0	5,781	0.00%
2020/08/25	2	604.00	2	597.00	597.00	0	5,791	0.00%
2020/08/20	2	639.50	2	622.50	595.00	0	5,861	0.00%
2020/08/19	2	661.50	16	647.88	643.00	-14	5,921	-0.24%
2020/08/18	18	658.67	4	648.50	636.00	14	5,934	0.24%
2020/08/17	1	667.00	1	683.00	645.00	0	5,946	0.00%
2020/08/14	6	637.33	6	638.33	661.00	0	5,974	0.00%
2020/08/13	1	617.00	1	621.00	636.00	0	6,004	0.00%
2020/08/12	0	0.00	1	614.00	610.00	-1	6,120	-0.02%
2020/08/11	65	660.22	67	656.22	655.00	-2	6,234	-0.03%
2020/08/10	15	687.93	12	675.17	674.00	3	6,389	0.05%
2020/08/07	27	679.04	39	683.56	670.00	-12	6,344	-0.19%
2020/08/06	21	682.33	9	691.00	691.00	12	6,358	0.19%
2020/08/05	8	661.50	40	670.58	666.00	-32	6,319	-0.51%
2020/08/04	142	658.13	111	657.31	666.00	31	6,270	0.49%	大買/大賣/
2020/08/03	27	624.41	30	625.07	615.00	-3	6,223	-0.05%
2020/07/31	35	587.09	32	596.50	599.00	3	6,138	0.05%
2020/07/30	2	565.00	7	564.43	565.00	-5	6,113	-0.08%
2020/07/29	27	557.19	24	560.79	564.00	3	6,227	0.05%
2020/07/28	4	547.75	3	542.33	536.00	1	6,247	0.02%
2020/07/27	75	555.87	76	552.88	558.00	-1	6,292	-0.02%
2020/07/24	42	549.02	78	571.49	529.00	-36	6,301	-0.57%
2020/07/23	205	567.87	194	567.90	580.00	11	6,296	0.17%	大買/大賣/
2020/07/22	54	549.63	49	550.51	550.00	5	6,317	0.08%
2020/07/21	25	518.60	2	505.00	519.00	23	6,240	0.37%
2020/07/17	1	475.00	0	0.00	480.00	1	6,315	0.02%
2020/07/16	0	0.00	2	481.00	490.00	-2	6,326	-0.03%
2020/07/14	0	0.00	7	553.86	537.00	-7	6,376	-0.11%
2020/07/13	6	550.83	0	0.00	555.00	6	6,467	0.09%
2020/07/09	0	0.00	5	584.80	566.00	-5	6,645	-0.08%
2020/07/08	21	566.48	17	572.29	575.00	4	6,689	0.06%
2020/07/07	1	573.00	1	560.00	548.00	0	6,715	0.00%
2020/07/06	0	0.00	1	548.00	561.00	-1	6,756	-0.01%
2020/07/03	1	553.00	14	553.64	536.00	-13	6,781	-0.19%
2020/07/02	16	531.38	2	545.00	545.00	14	6,849	0.20%
2020/07/01	1	518.00	1	513.00	510.00	0	6,882	0.00%
2020/06/29	6	541.50	4	557.50	506.00	2	7,010	0.03%
2020/06/24	19	513.29	20	511.55	526.00	-1	6,807	-0.01%
2020/06/23	4	459.13	38	468.33	478.50	-34	6,754	-0.50%
2020/06/22	36	434.31	2	410.75	435.00	34	6,684	0.51%
2020/06/19	1	391.00	17	388.94	395.50	-16	6,643	-0.24%
2020/06/18	37	379.89	31	374.18	386.00	6	6,601	0.09%
2020/06/17	23	366.59	20	362.78	366.50	3	6,537	0.05%
2020/06/16	22	360.61	4	362.63	358.00	18	6,546	0.27%
2020/06/15	4	348.00	32	356.73	342.50	-28	6,607	-0.42%
2020/06/12	22	361.98	12	351.50	361.00	10	6,644	0.15%
2020/06/11	0	0.00	1	358.50	351.00	-1	6,711	-0.01%
2020/06/10	10	355.00	2	355.00	352.00	8	6,824	0.12%
2020/06/09	4	353.88	3	350.00	358.00	1	6,974	0.01%
2020/06/04	6	345.83	141	337.70	340.50	-135	7,364	-1.83%	大賣/鉅額交易
2020/06/03	181	324.52	50	322.01	328.00	131	7,305	1.79%	大買/鉅額交易
2020/06/02	8	312.44	7	301.71	298.50	1	7,202	0.01%
2020/05/29	1	294.00	1	293.00	300.00	0	7,461	0.00%
2020/05/28	12	287.83	13	290.12	291.50	-1	7,595	-0.01%
2020/05/27	2	295.00	1	301.50	288.00	1	7,635	0.01%
2020/05/26	9	304.72	8	306.63	295.00	1	7,701	0.01%
2020/05/25	1	295.00	1	291.00	290.00	0	7,729	0.00%
2020/05/22	0	0.00	2	300.00	293.00	-2	7,749	-0.03%
2020/05/21	104	301.97	102	301.48	305.50	2	7,745	0.03%	大買/大賣/
2020/05/20	5	309.60	27	307.85	296.50	-22	7,750	-0.28%
2020/05/19	156	303.33	130	303.67	309.00	26	7,751	0.34%	大買/大賣/
2020/05/18	8	304.31	11	304.64	295.00	-3	7,643	-0.04%
2020/05/15	346	286.44	347	289.95	297.50	-1	7,530	-0.01%	大買/大賣/
2020/05/14	39	275.96	41	275.85	274.00	-2	7,452	-0.03%
2020/05/13	19	278.37	16	276.81	273.50	3	7,466	0.04%
2020/05/12	20	274.35	32	276.50	272.00	-12	7,523	-0.16%
2020/05/11	13	279.85	0	0.00	280.00	13	7,648	0.17%
2020/05/08	1	277.00	1	272.00	272.50	0	7,805	0.00%
2020/05/07	0	0.00	2	270.75	271.00	-2	7,881	-0.03%
2020/05/06	2	271.50	0	0.00	270.50	2	8,012	0.02%
2020/05/05	3	274.00	3	270.00	269.50	0	8,043	0.00%
2020/05/04	19	285.66	19	285.63	288.00	0	7,950	0.00%
2020/04/30	3	291.33	0	0.00	294.00	3	7,926	0.04%
2020/04/29	3	274.67	13	271.42	275.00	-10	7,882	-0.13%
2020/04/28	10	266.60	58	254.13	269.00	-48	7,854	-0.61%
2020/04/27	85	253.10	30	250.27	254.50	55	7,848	0.70%
2020/04/23	1	246.50	19	245.32	238.50	-18	7,893	-0.23%
2020/04/22	18	246.78	6	244.33	243.50	12	7,952	0.15%
2020/04/21	141	242.04	153	243.72	245.00	-12	8,057	-0.15%	大買/大賣/
2020/04/20	25	240.38	8	240.69	241.00	17	8,019	0.21%
2020/04/17	144	235.09	148	235.18	238.00	-4	8,136	-0.05%	大買/大賣/
2020/04/16	33	230.11	33	232.02	232.50	0	8,010	0.00%
2020/04/15	62	217.81	62	218.67	222.00	0	7,868	0.00%
2020/04/14	156	217.75	158	217.65	216.00	-2	7,833	-0.03%	大買/大賣/
2020/04/13	4	212.63	3	213.67	209.50	1	7,788	0.01%
2020/04/10	4	212.88	1	208.00	212.50	3	7,776	0.04%
2020/04/09	0	0.00	4	217.50	210.00	-4	7,866	-0.05%
2020/04/08	3	221.67	3	218.50	216.00	0	7,885	0.00%
2020/04/07	3	219.67	1	222.00	216.00	2	7,911	0.03%
2020/04/06	113	206.30	113	207.59	208.50	0	7,936	0.00%	大買/大賣/
2020/04/01	83	200.31	83	201.50	202.50	0	8,068	0.00%
2020/03/31	74	197.20	75	198.12	197.00	-1	8,023	-0.01%
2020/03/30	59	198.00	59	198.75	200.00	0	7,978	0.00%
2020/03/27	119	195.40	133	197.58	196.50	-14	7,952	-0.18%	大買/大賣/
2020/03/26	20	196.00	4	197.25	197.50	16	7,883	0.20%
2020/03/25	5	191.00	1	189.50	192.50	4	7,787	0.05%
2020/03/24	75	173.00	79	174.03	176.00	-4	7,729	-0.05%
2020/03/23	64	161.38	65	163.12	160.00	-1	7,806	-0.01%
2020/03/20	2	157.00	47	156.90	161.50	-45	7,766	-0.58%
2020/03/19	6	149.67	2	148.75	148.50	4	7,690	0.05%
2020/03/18	6	172.00	0	0.00	165.00	6	7,666	0.08%
2020/03/17	4	165.13	7	170.14	172.00	-3	7,728	-0.04%
2020/03/16	3	181.17	8	186.06	173.00	-5	7,638	-0.07%
2020/03/13	5	182.80	0	0.00	189.50	5	7,729	0.06%
2020/03/12	3	203.83	2	206.00	196.50	1	7,678	0.01%
2020/03/11	36	230.31	43	230.53	217.00	-7	7,746	-0.09%
2020/03/10	48	226.94	40	228.51	234.00	8	7,635	0.10%
2020/03/09	20	229.28	35	227.11	216.00	-15	7,504	-0.20%
2020/03/06	85	237.96	69	239.36	240.00	16	7,450	0.21%
2020/03/05	35	239.84	36	240.32	235.00	-1	7,490	-0.01%
2020/03/04	53	233.46	51	235.79	237.00	2	7,378	0.03%
2020/03/03	1	229.00	2	231.50	229.00	-1	7,224	-0.01%
2020/03/02	19	217.55	18	218.25	216.00	1	7,109	0.01%
2020/02/27	5	222.90	5	219.10	218.00	0	7,137	0.00%
2020/02/26	4	230.63	4	231.63	222.50	0	7,108	0.00%
2020/02/25	4	219.50	4	220.25	225.00	0	7,067	0.00%
2020/02/24	1	214.50	1	214.50	217.50	0	7,156	0.00%
2020/02/21	1	220.00	1	224.00	220.00	0	7,224	0.00%
2020/02/20	2	225.00	2	223.50	224.00	0	7,269	0.00%
2020/02/19	0	0.00	2	215.75	216.50	-2	7,370	-0.03%
2020/02/18	2	211.50	0	0.00	208.00	2	7,523	0.03%
2020/02/12	4	223.00	4	227.13	229.00	0	7,608	0.00%
2020/02/11	1	208.00	1	224.00	224.00	0	7,654	0.00%
2020/02/10	0	0.00	2	203.00	206.00	-2	7,536	-0.03%
2020/02/07	1	197.50	0	0.00	198.00	1	7,424	0.01%
2020/02/06	0	0.00	1	222.50	219.00	-1	7,299	-0.01%
2020/01/31	3	240.00	1	238.50	230.50	2	7,261	0.03%
2020/01/30	1	240.00	1	241.00	236.00	0	7,308	0.00%
2020/01/17	2	255.00	0	0.00	255.00	2	7,296	0.03%
2020/01/16	20	253.23	22	256.16	263.50	-2	7,239	-0.03%
2020/01/15	2	257.24	1	257.00	244.50	1	7,135	0.01%
2020/01/14	0	0.00	1	243.50	244.00	-1	7,017	-0.01%
2020/01/13	0	0.00	4	242.38	242.50	-4	7,008	-0.06%
2020/01/09	0	0.00	1	222.00	222.00	-1	6,998	-0.01%
2020/01/08	1	214.00	0	0.00	217.00	1	7,057	0.01%
2020/01/07	1	227.00	0	0.00	222.00	1	7,088	0.01%
2020/01/03	0	0.00	6	244.58	229.00	-6	7,362	-0.08%
2020/01/02	7	240.14	26	236.83	241.00	-19	7,315	-0.26%
2019/12/31	44	234.90	20	235.90	234.50	24	7,413	0.32%
2019/12/30	4	236.88	1	232.50	232.00	3	7,685	0.04%
2019/12/27	1	230.00	3	237.33	236.50	-2	7,645	-0.03%
2019/12/26	1	222.00	1	222.00	221.00	0	7,524	0.00%
2019/12/25	0	0.00	1	227.00	227.00	-1	7,613	-0.01%
2019/12/24	0	0.00	1	222.50	220.50	-1	7,697	-0.01%
2019/12/23	1	224.00	0	0.00	223.00	1	7,730	0.01%
2019/12/18	2	242.00	0	0.00	230.00	2	7,928	0.03%
2019/12/13	1	236.00	0	0.00	232.50	1	8,380	0.01%
2019/12/12	1	236.00	1	253.00	238.50	0	8,322	0.00%
2019/12/11	0	0.00	9	244.22	244.00	-9	8,172	-0.11%
2019/12/10	11	245.59	4	243.50	245.00	7	8,139	0.09%
2019/12/09	1	234.50	28	240.54	231.50	-27	7,999	-0.34%
2019/12/06	58	238.16	32	237.38	238.50	26	7,877	0.33%
2019/12/05	0	0.00	1	213.00	217.00	-1	7,592	-0.01%
2019/12/03	2	211.00	0	0.00	214.00	2	7,524	0.03%
2019/12/02	3	213.50	3	215.00	209.00	0	7,529	0.00%
2019/11/29	1	217.00	3	222.17	219.00	-2	7,448	-0.03%
2019/11/28	22	216.59	18	217.33	222.00	4	7,443	0.05%
2019/11/27	1	224.50	0	0.00	217.00	1	7,448	0.01%
2019/11/26	2	225.25	2	226.50	220.50	0	7,509	0.00%
2019/11/25	1	210.00	1	213.50	214.00	0	7,467	0.00%
2019/11/20	2	220.50	0	0.00	218.00	2	7,464	0.03%
2019/11/19	1	225.00	0	0.00	226.00	1	7,505	0.01%
2019/11/18	7	240.64	6	236.17	237.00	1	7,470	0.01%
2019/11/15	20	233.20	24	233.48	234.50	-4	7,392	-0.05%
2019/11/14	21	209.19	20	210.00	213.50	1	7,268	0.01%
2019/11/13	26	209.12	23	210.20	214.50	3	7,263	0.04%
2019/11/12	0	0.00	1	209.00	211.00	-1	7,246	-0.01%
2019/11/11	3	205.50	2	209.25	203.00	1	7,191	0.01%
2019/11/08	3	192.83	3	200.67	204.00	0	7,056	0.00%
2019/11/07	2	192.25	28	191.68	185.50	-26	6,915	-0.38%
2019/11/06	101	197.16	86	196.26	194.00	15	6,836	0.22%	大買/
2019/11/05	65	194.68	65	195.47	194.00	0	6,782	0.00%
2019/11/04	6	194.42	21	198.10	194.00	-15	6,765	-0.22%
2019/11/01	98	193.49	82	194.31	197.00	16	6,758	0.24%
2019/10/31	0	0.00	1	187.50	186.50	-1	6,649	-0.02%
2019/10/30	16	189.63	16	191.81	193.00	0	6,609	0.00%
2019/10/29	2	194.50	1	196.00	188.00	1	6,563	0.02%
2019/10/25	0	0.00	1	190.00	186.50	-1	6,425	-0.02%
2019/10/24	1	188.50	3	190.67	189.00	-2	6,417	-0.03%
2019/10/23	2	183.00	3	183.83	183.50	-1	6,347	-0.02%
2019/10/22	3	185.00	0	0.00	184.50	3	6,410	0.05%
2019/10/21	2	181.50	3	182.00	178.50	-1	6,356	-0.02%
2019/10/18	2	182.00	0	0.00	182.00	2	6,368	0.03%
2019/10/17	1	177.00	1	176.00	175.00	0	6,337	0.00%
2019/10/15	7	176.93	50	178.83	175.00	-43	6,140	-0.70%
2019/10/14	44	179.77	3	175.00	180.00	41	6,098	0.67%
2019/10/09	14	175.25	13	175.69	171.50	1	5,985	0.02%
2019/10/08	13	171.58	2	173.00	173.50	11	5,831	0.19%
2019/10/07	0	0.00	1	172.50	170.50	-1	5,845	-0.02%
2019/10/04	1	171.00	0	0.00	171.00	1	5,794	0.02%
2019/10/03	4	154.13	4	156.63	155.50	0	5,496	0.00%
2019/10/02	0	0.00	1	150.50	155.00	-1	5,435	-0.02%
2019/10/01	1	155.00	31	153.66	153.00	-30	5,377	-0.56%
2019/09/27	30	160.17	1	159.00	159.50	29	5,260	0.55%
2019/09/26	1	155.50	0	0.00	156.50	1	5,159	0.02%
2019/09/25	0	0.00	1	159.00	158.50	-1	5,119	-0.02%
2019/09/23	2	163.00	2	164.50	164.00	0	5,025	0.00%
2019/09/20	2	156.50	10	154.90	164.00	-8	4,968	-0.16%
2019/09/19	16	150.19	8	149.31	151.00	8	4,763	0.17%
2019/09/18	3	138.33	6	136.83	137.50	-3	4,589	-0.07%
2019/09/17	3	136.00	1	137.00	137.00	2	4,743	0.04%
2019/09/12	1	134.00	0	0.00	132.50	1	5,000	0.02%
2019/09/10	0	0.00	3	127.50	128.00	-3	4,879	-0.06%
2019/09/06	0	0.00	1	128.50	128.00	-1	5,078	-0.02%
2019/09/03	1	130.50	1	131.50	131.50	0	5,317	0.00%
2019/09/02	3	135.83	22	135.73	131.50	-19	5,302	-0.36%
2019/08/30	29	135.28	15	136.20	137.00	14	5,235	0.27%
2019/08/29	5	136.20	3	136.00	135.00	2	5,186	0.04%
2019/08/28	1	130.50	2	130.75	131.00	-1	5,063	-0.02%
2019/08/27	1	134.00	21	135.50	132.50	-20	5,017	-0.40%
2019/08/26	23	131.48	3	129.83	132.00	20	4,956	0.40%
2019/08/23	2	130.25	2	130.25	130.00	0	4,876	0.00%
2019/08/22	4	127.00	4	126.50	128.00	0	4,881	0.00%
2019/08/20	1	118.00	2	117.25	111.00	-1	4,836	-0.02%
2019/08/19	1	114.00	2	113.00	114.50	-1	4,728	-0.02%
2019/08/16	3	103.17	2	106.00	104.50	1	4,642	0.02%
2019/08/15	0	0.00	1	101.50	102.00	-1	4,582	-0.02%
2019/08/13	3	110.00	31	110.47	105.00	-28	4,488	-0.62%
2019/08/12	31	109.89	1	105.00	110.00	30	4,406	0.68%
2019/08/08	0	0.00	1	101.00	100.00	-1	4,352	-0.02%
2019/08/06	1	99.10	0	0.00	99.80	1	4,359	0.02%
2019/08/05	0	0.00	1	104.00	101.00	-1	4,347	-0.02%
2019/08/02	1	99.00	1	100.00	101.00	0	4,301	0.00%
2019/07/31	0	0.00	1	101.50	101.00	-1	4,306	-0.02%
2019/07/30	2	100.95	5	100.68	100.00	-3	4,324	-0.07%
2019/07/29	1	104.00	2	106.25	103.00	-1	4,344	-0.02%
2019/07/26	2	103.75	2	102.50	104.50	0	4,403	0.00%
2019/07/25	2	102.25	1	101.50	102.00	1	4,366	0.02%
2019/07/24	1	101.50	1	100.50	102.00	0	4,322	0.00%
2019/07/23	1	97.70	2	96.35	96.90	-1	4,219	-0.02%
2019/07/22	0	0.00	2	95.60	96.20	-2	4,213	-0.05%
2019/07/19	35	91.50	36	92.04	93.00	-1	4,243	-0.02%
2019/07/16	2	87.90	2	88.50	88.00	0	4,387	0.00%
2019/07/15	4	90.08	0	0.00	90.50	4	4,483	0.09%
2019/07/12	1	91.00	3	90.80	90.00	-2	4,472	-0.04%
2019/07/11	1	93.50	0	0.00	94.00	1	4,413	0.02%
2019/07/09	0	0.00	1	95.50	96.00	-1	4,203	-0.02%
2019/07/04	1	93.90	1	94.70	93.70	0	4,296	0.00%
2019/07/02	1	94.70	1	95.80	96.80	0	4,283	0.00%
2019/06/28	2	93.00	3	94.43	92.60	-1	4,312	-0.02%
2019/06/27	0	0.00	2	97.80	95.90	-2	4,245	-0.05%
2019/06/26	2	96.70	0	0.00	96.30	2	4,182	0.05%
2019/06/25	5	96.56	3	95.73	94.90	2	4,072	0.05%
2019/06/24	2	98.10	2	97.50	97.50	0	4,005	0.00%
2019/06/21	75	96.00	74	96.77	96.10	1	3,742	0.03%
2019/06/20	0	0.00	1	87.50	90.00	-1	3,481	-0.03%
2019/06/18	1	87.40	1	87.00	86.00	0	3,388	0.00%
2019/06/14	2	88.80	2	93.15	86.50	0	3,393	0.00%
2019/06/13	0	0.00	9	91.00	90.60	-9	3,287	-0.27%
2019/06/12	13	91.43	1	90.00	91.90	12	3,252	0.37%
2019/06/11	0	0.00	1	85.80	85.00	-1	2,971	-0.03%
2019/06/06	1	83.00	1	83.80	82.40	0	2,937	0.00%
2019/06/05	1	84.00	1	84.90	83.40	0	2,933	0.00%
2019/06/04	1	84.30	2	84.55	83.50	-1	2,934	-0.03%
2019/06/03	0	0.00	2	87.75	86.00	-2	2,935	-0.07%
2019/05/31	0	0.00	1	87.00	86.30	-1	2,909	-0.03%
2019/05/30	3	86.43	1	86.50	87.30	2	2,866	0.07%
2019/05/29	4	86.80	4	85.50	85.90	0	2,832	0.00%
2019/05/28	5	86.32	1	85.50	85.60	4	2,734	0.15%
2019/05/27	4	82.90	5	82.64	82.80	-1	2,662	-0.04%
2019/05/17	1	80.90	0	0.00	78.80	1	3,013	0.03%
2019/05/10	3	78.30	1	78.60	78.80	2	3,059	0.07%
2019/05/09	1	80.20	2	79.10	77.80	-1	3,051	-0.03%
2019/05/08	1	81.40	1	80.90	81.40	0	3,028	0.00%
2019/05/07	2	82.40	0	0.00	82.00	2	3,071	0.07%
2019/05/06	0	0.00	5	82.14	82.30	-5	3,108	-0.16%
2019/05/03	5	86.20	6	84.58	87.00	-1	3,049	-0.03%
2019/04/30	1	81.10	0	0.00	81.10	1	2,990	0.03%
2019/04/29	1	82.00	1	83.50	81.50	0	3,050	0.00%
2019/04/26	1	85.00	0	0.00	82.70	1	3,070	0.03%
2019/04/24	1	85.60	1	86.40	86.50	0	3,106	0.00%
2019/04/23	3	86.43	5	85.46	86.20	-2	3,052	-0.07%
2019/04/22	8	86.43	13	87.91	83.80	-5	3,005	-0.17%
2019/04/19	14	83.19	4	83.53	85.50	10	3,006	0.33%
2019/04/18	2	78.90	0	0.00	77.80	2	2,880	0.07%
2019/04/17	1	79.00	0	0.00	78.00	1	2,926	0.03%
2019/04/12	0	0.00	10	78.40	77.40	-10	2,979	-0.34%
2019/04/11	10	79.80	10	80.80	79.20	0	2,978	0.00%
2019/04/09	1	79.40	0	0.00	78.10	1	2,876	0.03%
2019/04/03	0	0.00	4	80.03	78.50	-4	2,870	-0.14%
2019/04/02	5	78.56	5	77.74	78.30	0	2,853	0.00%
2019/04/01	0	0.00	5	75.10	75.30	-5	2,815	-0.18%
2019/03/29	4	74.25	0	0.00	74.40	4	2,814	0.14%
2019/03/28	1	74.10	0	0.00	74.20	1	2,834	0.04%
2019/03/27	1	75.10	0	0.00	75.50	1	2,848	0.04%
2019/03/21	1	77.00	1	76.30	76.50	0	2,932	0.00%
2019/03/19	9	77.40	0	0.00	76.30	9	2,979	0.30%
2019/03/18	7	81.01	5	79.48	78.40	2	2,960	0.07%
2019/03/14	0	0.00	1	82.50	82.40	-1	2,885	-0.03%
2019/03/12	0	0.00	2	86.60	84.60	-2	2,973	-0.07%
2019/03/11	2	85.00	0	0.00	85.00	2	2,988	0.07%
2019/03/07	1	85.50	0	0.00	83.70	1	3,239	0.03%
2019/02/27	0	0.00	1	86.00	86.50	-1	3,368	-0.03%
2019/02/26	15	88.47	36	87.86	84.30	-21	3,334	-0.63%
2019/02/22	1	86.50	5	86.42	86.90	-4	3,250	-0.12%
2019/02/21	6	86.92	1	88.20	86.20	5	3,240	0.15%
2019/02/20	21	84.16	31	84.17	84.40	-10	3,152	-0.32%
2019/02/19	17	83.51	17	83.52	83.70	0	3,141	0.00%
2019/02/18	34	82.61	2	83.70	82.60	32	3,074	1.04%
2019/01/30	2	77.20	3	77.13	76.90	-1	2,889	-0.03%
2019/01/25	4	77.48	5	77.52	77.50	-1	2,955	-0.03%
2019/01/24	0	0.00	1	75.40	75.60	-1	2,942	-0.03%
2019/01/23	2	76.45	2	76.00	75.50	0	2,954	0.00%
2019/01/22	0	0.00	21	75.73	74.60	-21	2,944	-0.71%
2019/01/18	23	75.19	0	0.00	76.00	23	2,878	0.80%
2019/01/17	1	78.40	2	77.60	74.40	-1	2,848	-0.04%
2019/01/16	4	75.40	5	74.18	75.30	-1	2,756	-0.04%
2019/01/15	2	72.10	1	72.80	72.00	1	2,678	0.04%
2019/01/14	1	72.30	0	0.00	72.00	1	2,668	0.04%
2019/01/09	1	72.10	3	72.23	72.40	-2	2,530	-0.08%
2019/01/08	1	70.30	1	70.80	70.40	0	2,485	0.00%
2019/01/07	2	69.65	2	70.00	69.40	0	2,477	0.00%
2019/01/04	15	67.93	15	66.67	69.40	0	2,467	0.00%
2018/12/28	1	68.90	1	69.20	69.00	0	2,492	0.00%
2018/12/27	1	71.00	1	70.70	69.60	0	2,522	0.00%
2018/12/26	2	70.70	1	72.00	69.00	1	2,524	0.04%
2018/12/25	2	70.80	1	70.90	70.20	1	2,518	0.04%
2018/12/24	2	73.50	2	73.20	73.60	0	2,490	0.00%
2018/12/21	1	71.60	0	0.00	72.50	1	2,484	0.04%
2018/12/18	5	70.12	6	69.85	71.30	-1	2,469	-0.04%
2018/12/17	0	0.00	1	73.00	72.20	-1	2,521	-0.04%
2018/12/14	1	75.50	0	0.00	75.00	1	2,541	0.04%
2018/12/13	0	0.00	1	74.40	75.30	-1	2,548	-0.04%
2018/12/12	0	0.00	3	73.07	76.00	-3	2,538	-0.12%
2018/12/11	4	70.15	7	69.50	70.90	-3	2,523	-0.12%
2018/12/10	3	69.67	3	69.33	68.00	0	2,555	0.00%
2018/12/07	5	73.02	3	73.33	72.50	2	2,575	0.08%
2018/12/06	10	75.22	9	72.70	72.60	1	2,588	0.04%
2018/12/05	9	77.60	12	78.23	76.70	-3	2,593	-0.12%
2018/12/04	4	84.03	2	83.10	82.90	2	2,571	0.08%
2018/12/03	6	85.88	2	87.25	86.60	4	2,593	0.15%
2018/11/30	6	85.28	5	83.82	84.10	1	2,521	0.04%
2018/11/29	4	81.30	2	81.00	81.00	2	2,413	0.08%
2018/11/28	1	77.00	2	77.70	76.40	-1	2,325	-0.04%
2018/11/27	0	0.00	1	76.20	76.90	-1	2,276	-0.04%
2018/11/26	2	75.65	0	0.00	75.20	2	2,280	0.09%
2018/11/20	0	0.00	1	77.50	78.00	-1	2,296	-0.04%
2018/11/16	2	72.15	1	72.60	71.40	1	2,309	0.04%
2018/11/15	10	74.55	10	75.00	75.60	0	2,246	0.00%
2018/11/06	0	0.00	15	80.31	76.80	-15	2,389	-0.63%
2018/11/05	3	80.80	0	0.00	80.50	3	2,373	0.13%
2018/11/02	15	80.08	0	0.00	82.00	15	2,306	0.65%
2018/10/11	0	0.00	2	69.80	69.80	-2	2,603	-0.08%
2018/10/09	2	75.10	1	76.10	77.50	1	2,660	0.04%
2018/10/05	0	0.00	4	84.00	79.00	-4	2,636	-0.15%
2018/09/28	0	0.00	1	90.90	88.60	-1	2,703	-0.04%
2018/09/25	3	89.60	0	0.00	90.80	3	2,862	0.10%
2018/09/21	24	86.87	0	0.00	92.00	24	2,841	0.84%
2018/09/20	10	89.42	36	89.05	88.80	-26	2,752	-0.94%
2018/09/18	1	99.00	0	0.00	99.00	1	2,733	0.04%
2018/09/17	1	103.00	3	103.50	102.00	-2	2,727	-0.07%
2018/09/14	0	0.00	2	97.40	101.50	-2	2,733	-0.07%
2018/09/13	4	97.85	2	97.90	96.30	2	2,726	0.07%
2018/09/11	11	96.45	10	88.95	96.90	1	2,688	0.04%
2018/09/10	17	97.84	17	98.62	91.80	0	2,652	0.00%
2018/09/07	32	100.56	36	100.60	102.00	-4	2,648	-0.15%
2018/09/05	1	116.00	3	113.83	115.00	-2	2,625	-0.08%
2018/09/04	1	114.00	0	0.00	112.50	1	2,695	0.04%
2018/09/03	0	0.00	1	113.50	109.50	-1	2,882	-0.03%
2018/08/31	1	114.00	0	0.00	114.00	1	3,001	0.03%
2018/08/23	2	107.00	0	0.00	105.00	2	3,323	0.06%
2018/08/22	0	0.00	1	106.00	105.00	-1	3,305	-0.03%
2018/08/21	1	105.50	0	0.00	106.50	1	3,397	0.03%
2018/08/17	1	105.00	1	106.00	104.50	0	3,605	0.00%
2018/08/16	0	0.00	1	100.50	103.50	-1	3,602	-0.03%
2018/08/15	25	106.50	27	106.76	104.50	-2	3,578	-0.06%
2018/08/14	4	108.38	5	105.30	109.00	-1	3,622	-0.03%
2018/08/13	1	111.50	0	0.00	111.50	1	3,565	0.03%
2018/08/10	0	0.00	2	122.25	123.50	-2	3,559	-0.06%
2018/08/08	0	0.00	1	124.50	124.50	-1	3,688	-0.03%
2018/08/01	3	123.83	0	0.00	124.00	3	3,908	0.08%
2018/07/31	2	120.25	0	0.00	120.50	2	3,928	0.05%
2018/07/30	0	0.00	1	131.00	124.50	-1	3,918	-0.03%
2018/07/27	1	124.50	0	0.00	131.50	1	3,987	0.03%
2018/07/25	3	134.67	1	133.50	136.00	2	4,353	0.05%
2018/07/24	23	132.24	20	133.70	134.50	3	4,501	0.07%
2018/07/23	1	130.50	3	130.50	130.50	-2	4,648	-0.04%
2018/07/20	3	147.17	3	144.67	145.00	0	4,659	0.00%
2018/07/19	1	146.50	0	0.00	143.50	1	4,695	0.02%
2018/07/17	1	148.00	1	150.00	141.00	0	4,745	0.00%
2018/07/16	1	144.00	0	0.00	145.50	1	4,751	0.02%
2018/07/12	1	141.00	0	0.00	140.00	1	4,873	0.02%
2018/07/04	38	141.71	38	141.07	135.50	0	5,173	0.00%
2018/07/03	1	139.50	1	141.00	138.00	0	5,137	0.00%
2018/06/21	1	139.00	0	0.00	138.50	1	5,261	0.02%
2018/06/20	2	144.00	1	141.00	142.50	1	5,318	0.02%
2018/06/14	10	146.00	10	144.55	144.00	0	5,663	0.00%
2018/06/13	13	146.19	10	148.50	144.50	3	5,717	0.05%
2018/06/12	17	150.06	17	151.00	145.50	0	5,791	0.00%
2018/06/11	5	157.30	11	161.59	151.00	-6	5,695	-0.11%
2018/06/08	7	164.07	1	160.50	165.00	6	5,627	0.11%
2018/06/07	12	144.83	12	145.00	150.00	0	5,563	0.00%
2018/06/06	10	144.45	10	146.00	144.50	0	5,687	0.00%
2018/06/05	30	142.50	30	142.50	142.50	0	5,704	0.00%
2018/06/04	2	139.75	2	138.75	137.50	0	5,695	0.00%
2018/06/01	0	0.00	1	135.00	136.00	-1	5,918	-0.02%
2018/05/31	0	0.00	0.1	135.00	133.00	-0.1	6,186	0.00%
2018/05/29	0	0.00	1	146.00	141.00	-1	6,475	-0.02%
2018/05/28	2	145.75	1.1	140.64	146.00	0.9	6,430	0.01%
2018/05/25	0	0.00	1	139.00	139.00	-1	6,315	-0.02%
2018/05/24	0	0.00	2	139.50	137.00	-2	6,304	-0.03%
2018/05/23	3	136.67	1	135.00	138.00	2	6,428	0.03%
2018/05/22	3	138.50	3	136.50	135.00	0	6,538	0.00%
2018/05/21	30	134.17	30	133.78	136.00	0	6,510	0.00%
2018/05/17	12	135.88	11	136.23	135.50	1	6,552	0.02%
2018/05/16	36	134.22	36	135.06	132.00	0	6,530	0.00%
2018/05/11	21	132.00	21	133.02	130.00	0	6,581	0.00%
2018/05/10	21	139.07	21	139.69	134.00	0	6,595	0.00%
2018/05/09	30	136.00	30	136.15	135.00	0	6,545	0.00%
2018/05/07	1	131.50	1	132.50	131.50	0	6,661	0.00%
2018/05/04	19	132.63	18	133.50	132.00	1	6,805	0.01%
2018/05/02	2.2	143.09	3	141.67	144.50	-0.8	6,846	-0.01%
2018/04/30	1	138.00	27	138.85	137.00	-26	6,749	-0.39%
2018/04/27	29	136.09	3	130.50	136.50	26	6,709	0.39%
2018/04/26	0	0.00	1	124.00	124.50	-1	6,690	-0.01%
2018/04/25	1	121.50	1	115.50	122.50	0	6,835	0.00%
2018/04/24	0	0.00	1	123.00	123.00	-1	6,950	-0.01%
2018/04/20	1	130.00	1	133.00	130.00	0	6,935	0.00%
2018/04/18	23	129.11	22	129.95	125.50	1	6,852	0.01%
2018/04/16	1	132.00	1	135.00	132.00	0	6,777	0.00%
2018/04/13	1	133.50	2	130.50	134.00	-1	6,755	-0.01%
2018/04/12	1	128.00	3	127.33	129.00	-2	6,671	-0.03%
2018/04/10	0	0.00	1	118.50	119.50	-1	6,693	-0.01%
2018/04/09	0	0.00	2	116.75	115.00	-2	6,677	-0.03%
2018/03/31	1	118.00	0	0.00	119.00	1	6,631	0.02%
2018/03/30	3	123.17	11	126.91	119.50	-8	6,641	-0.12%
2018/03/26	41	135.12	41	135.50	132.50	0	6,979	0.00%
2018/03/23	0	0.00	10	132.00	130.00	-10	6,902	-0.14%
2018/03/22	10	134.00	56	147.54	134.50	-46	6,847	-0.67%
2018/03/21	57	145.89	3	138.50	147.50	54	6,684	0.81%
2018/03/20	0	0.00	1	133.50	134.50	-1	6,505	-0.02%
2018/03/16	10	137.30	9	140.17	133.50	1	6,556	0.02%
2018/03/15	6	132.17	0	0.00	135.00	6	6,571	0.09%
2018/03/14	35	133.49	52	133.10	133.50	-17	6,674	-0.25%
2018/03/13	1	130.00	3	131.50	130.00	-2	6,572	-0.03%
2018/03/12	24	132.83	4.1	134.87	130.50	19.9	6,536	0.30%
2018/03/09	2.1	128.02	1	128.50	128.50	1.1	6,352	0.02%
2018/03/08	33	136.52	29	131.57	130.00	4	6,296	0.06%
2018/03/07	5	139.00	165	134.93	133.00	-160	6,167	-2.59%	大賣/鉅額交易
2018/03/06	161	132.95	96	129.32	136.50	65	5,904	1.10%	大買/
2018/03/05	249	129.67	161	128.04	124.50	88	5,631	1.56%	大買/大賣/
2018/03/02	1	120.00	3	119.33	119.00	-2	5,377	-0.04%
2018/03/01	6	117.00	3	116.33	121.00	3	5,357	0.06%
2018/02/27	21	115.95	20	116.00	115.50	1	5,330	0.02%
2018/02/26	2	117.50	2	120.50	118.00	0	5,297	0.00%
2018/02/23	3	118.33	3	121.83	115.50	0	5,265	0.00%
2018/02/22	15	115.53	33	114.68	118.00	-18	5,175	-0.35%
2018/02/21	20	111.00	0	0.00	111.00	20	5,049	0.40%
2018/02/12	3	97.10	1	98.00	101.00	2	5,037	0.04%
2018/02/09	1	98.50	6	95.55	98.50	-5	5,030	-0.10%
2018/02/07	7	101.00	3	99.60	96.90	4	5,023	0.08%
2018/02/06	1	100.00	0	0.00	98.60	1	5,031	0.02%
2018/02/05	0	0.00	8	109.00	109.50	-8	5,113	-0.16%
2018/02/02	0	0.00	1	117.50	117.50	-1	5,123	-0.02%
2018/02/01	1	116.50	0	0.00	115.00	1	5,125	0.02%
2018/01/31	2	118.00	3	119.50	118.00	-1	5,121	-0.02%
2018/01/30	3	125.50	2	129.00	122.50	1	5,057	0.02%
2018/01/29	2	127.00	21	122.36	129.00	-19	5,011	-0.38%
2018/01/26	35	122.34	69	122.96	120.50	-34	4,916	-0.69%
2018/01/25	81	119.00	35	118.96	119.00	46	4,766	0.97%
2018/01/24	2	111.75	4	109.63	108.50	-2	4,788	-0.04%
2018/01/23	1	111.00	6	113.50	107.50	-5	4,797	-0.10%
2018/01/22	3	110.17	2	107.75	112.00	1	4,779	0.02%
2018/01/19	13	106.38	117	103.74	105.00	-104	4,851	-2.14%	大賣/鉅額交易
2018/01/18	140	104.35	41	104.37	102.00	99	4,789	2.07%	大買/
2018/01/17	6	97.10	4	96.85	95.90	2	4,926	0.04%
2018/01/16	3	99.60	0	0.00	98.00	3	5,071	0.06%
2018/01/15	0	0.00	1	96.90	95.40	-1	5,141	-0.02%
2018/01/09	5	96.82	0	0.00	95.80	5	5,897	0.08%
2018/01/08	1	100.00	3	101.00	97.60	-2	6,001	-0.03%
2018/01/05	1	101.00	50	101.00	99.20	-49	6,326	-0.77%
2018/01/04	50	100.29	2	96.50	100.50	48	6,377	0.75%
2018/01/03	5	91.80	0	0.00	91.50	5	6,492	0.08%