世芯-KY (3661)-元大-大同券商分點個股進出

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
2830
漲跌
▼145
漲幅
-4.87%
成交量
2,953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－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/25	20	2904.67	20	2876.75	2830.00	0	2,409	0.00%
2024/04/24	7	2934.29	7.3	2956.29	2975.00	-0.3	2,394	-0.01%
2024/04/23	12.2	2847.79	12	2838.75	2860.00	0.2	2,391	0.01%
2024/04/22	9	2855.22	10.1	2873.73	2765.00	-1	2,381	-0.04%
2024/04/19	16	2937.09	17.1	2900.32	2860.00	-1.1	2,356	-0.05%
2024/04/18	3.1	2953.44	4.1	3004.92	3035.00	-1	2,318	-0.04%
2024/04/17	3	2859.96	3.1	2877.26	2900.00	-0.1	2,304	0.00%
2024/04/16	28.4	2826.58	28	2876.55	2830.00	0.4	2,283	0.02%
2024/04/15	14.3	2796.94	3.1	2767.26	2755.00	11.2	2,233	0.50%
2024/04/12	12.1	2910.74	31.2	2935.11	2900.00	-19	2,215	-0.86%
2024/04/11	6.1	3010.84	6.1	3057.17	3015.00	0	2,175	0.00%
2024/04/10	9.1	3088.05	9	3048.90	3020.00	0.1	2,163	0.01%
2024/04/09	18.2	3082.27	17.2	3020.75	3020.00	1	2,155	0.05%
2024/04/08	34.2	3265.91	2.1	3158.67	3150.00	32.1	2,145	1.50%
2024/04/03	2	3363.05	2.1	3395.48	3385.00	-0.1	2,125	0.00%
2024/04/02	2.1	3368.78	2	3370.00	3400.00	0.1	2,134	0.00%
2024/04/01	0.1	3410.46	1	3420.00	3420.00	-0.9	2,132	-0.04%
2024/03/29	3.1	3315.17	3.1	3355.43	3340.00	0	2,121	0.00%
2024/03/28	25.1	3230.32	6.2	3193.64	3165.00	18.9	2,086	0.90%
2024/03/27	10.2	3271.64	5	3145.11	3150.00	5.2	2,073	0.25%
2024/03/26	2.2	3456.27	7	3458.95	3340.00	-4.8	2,030	-0.24%
2024/03/25	0.1	3573.70	1.7	3570.39	3460.00	-1.7	2,019	-0.08%
2024/03/22	0.7	3457.15	0	3450.83	3450.00	0.7	2,007	0.03%
2024/03/21	11	3404.19	23.3	3479.48	3395.00	-12.2	1,988	-0.61%
2024/03/20	31.3	3384.91	15.1	3383.12	3375.00	16.2	1,967	0.83%
2024/03/19	7.5	3497.33	3	3444.09	3305.00	4.5	1,940	0.23%
2024/03/18	2	3622.76	2	3655.00	3665.00	0	1,893	0.00%
2024/03/15	1.1	3750.36	4.1	3701.67	3605.00	-2.9	1,900	-0.15%
2024/03/14	4	3687.75	5.6	3689.43	3750.00	-1.6	1,871	-0.08%
2024/03/13	5.5	3518.04	3	3466.71	3410.00	2.5	1,850	0.14%
2024/03/12	7.5	3680.87	3	3578.83	3585.00	4.5	1,838	0.24%
2024/03/11	6.3	3786.32	3	3778.33	3750.00	3.3	1,831	0.18%
2024/03/08	5.1	3907.74	5.1	3879.10	3825.00	0	1,844	0.00%
2024/03/07	11.6	3979.66	11	3935.91	3910.00	0.6	1,833	0.03%
2024/03/06	2.2	4116.67	2	4107.50	4085.00	0.2	1,833	0.01%
2024/03/05	0	4205.00	1	4219.94	4200.00	-1	1,955	-0.05%
2024/03/04	6.2	4300.48	5.3	4285.30	4200.00	0.8	1,972	0.04%
2024/03/01	1	4265.75	10.3	4274.20	4340.00	-9.3	1,981	-0.47%
2024/02/29	3	3976.67	4.3	4074.27	4140.00	-1.3	1,986	-0.07%
2024/02/27	6.4	3907.44	6	3900.07	3960.00	0.3	1,975	0.02%
2024/02/26	2.1	3958.58	2	3960.17	3975.00	0.1	1,984	0.00%
2024/02/23	6.2	3981.72	2	3930.00	3900.00	4.2	1,989	0.21%
2024/02/22	0.2	4165.00	0	0.00	4015.00	0.2	1,985	0.01%
2024/02/21	9.1	4051.02	11	4013.64	3990.00	-1.9	1,969	-0.10%
2024/02/20	5.1	4110.37	6	4140.00	4150.00	-0.9	1,964	-0.05%
2024/02/19	3	4079.89	2	4080.00	4080.00	1	1,973	0.05%
2024/02/16	6	4266.88	2.1	4168.81	4185.00	3.9	2,007	0.20%
2024/02/15	0	4425.00	1	4335.27	4430.00	-1	2,012	-0.05%
2024/02/05	2	4030.06	2	4074.75	4105.00	0	2,019	0.00%
2024/02/02	3	3964.99	2.1	3960.06	3985.00	1	2,048	0.05%
2024/02/01	1	3900.17	4.1	3977.14	3960.00	-3	2,080	-0.15%
2024/01/31	1	3895.00	1	3890.00	3900.00	0	2,090	0.00%
2024/01/30	2	3845.07	3	3863.30	3835.00	-1	2,101	-0.05%
2024/01/29	6	3844.17	6	3831.67	3800.00	0	2,113	0.00%
2024/01/26	1.1	3732.07	4.1	3826.07	3895.00	-3	2,155	-0.14%
2024/01/25	1	3720.01	1	3700.00	3720.00	0	2,177	0.00%
2024/01/24	5	3739.97	2	3700.00	3680.00	3	2,195	0.14%
2024/01/23	3	3819.99	2	3755.00	3750.00	1	2,225	0.04%
2024/01/22	3	3801.68	5	3802.96	3815.00	-2	2,257	-0.09%
2024/01/19	6.1	3701.58	6.1	3732.38	3735.00	0	2,271	0.00%
2024/01/18	4	3618.83	5	3628.00	3690.00	-1	2,256	-0.04%
2024/01/17	3.2	3626.56	2	3587.62	3565.00	1.2	2,269	0.05%
2024/01/16	2.1	3695.13	2	3670.08	3670.00	0	2,259	0.00%
2024/01/15	3	3746.63	2	3704.95	3700.00	1	2,259	0.04%
2024/01/12	4	3753.75	3	3733.44	3735.00	1	2,266	0.04%
2024/01/11	3	3775.04	3.4	3806.76	3830.00	-0.4	2,294	-0.02%
2024/01/10	3	3581.96	4	3618.73	3650.00	-1	2,316	-0.04%
2024/01/09	5	3524.07	3.1	3572.51	3590.00	1.9	2,332	0.08%
2024/01/08	4	3425.00	5	3455.96	3455.00	-1	2,320	-0.04%
2024/01/05	4.1	3371.90	4	3376.27	3390.00	0.1	2,328	0.00%
2024/01/04	13	3397.68	13	3382.69	3365.00	0	2,350	0.00%
2024/01/03	9	3403.34	8.1	3416.53	3445.00	0.9	2,373	0.04%
2024/01/02	3	3381.58	6.2	3428.70	3445.00	-3.2	2,369	-0.13%
2023/12/29	3	3268.33	2.3	3263.48	3275.00	0.7	2,336	0.03%
2023/12/28	3.5	3349.30	3	3288.64	3260.00	0.5	2,330	0.02%
2023/12/27	7.3	3376.10	4.1	3326.85	3305.00	3.2	2,328	0.14%
2023/12/26	1	3440.01	2.2	3435.41	3420.00	-1.2	2,326	-0.05%
2023/12/25	3	3408.33	2	3375.00	3375.00	1	2,342	0.04%
2023/12/22	4	3363.91	4	3382.53	3370.00	0	2,370	0.00%
2023/12/21	2.1	3355.75	2	3340.02	3340.00	0.1	2,380	0.00%
2023/12/20	2.2	3353.56	2	3357.57	3365.00	0.1	2,400	0.01%
2023/12/19	4	3351.11	1	3310.12	3310.00	3	2,425	0.12%
2023/12/18	9	3406.72	3	3363.52	3360.00	6	2,438	0.25%
2023/12/15	4	3511.25	5	3466.00	3440.00	-1	2,448	-0.04%
2023/12/14	5.1	3622.43	4.1	3502.79	3495.00	1	2,442	0.04%
2023/12/13	1	3540.00	1	3620.00	3650.00	0	2,416	0.00%
2023/12/12	2	3505.01	2	3510.01	3520.00	0	2,423	0.00%
2023/12/11	3	3408.33	5	3456.00	3510.00	-2	2,427	-0.08%
2023/12/08	5	3414.99	4.1	3369.60	3335.00	0.9	2,445	0.04%
2023/12/07	3	3310.00	3	3343.25	3370.00	0	2,434	0.00%
2023/12/06	2.1	3272.17	3	3316.67	3290.00	-0.9	2,420	-0.04%
2023/12/05	2.1	3209.76	2	3227.35	3240.00	0	2,381	0.00%
2023/12/04	1	3129.97	1	3099.61	3110.00	0	2,347	0.00%
2023/12/01	2.1	3067.22	2	3090.03	3080.00	0.1	2,332	0.00%
2023/11/30	2	3125.09	4	3130.03	3110.00	-2	2,308	-0.09%
2023/11/29	3	3096.59	1	3055.22	3050.00	2	2,175	0.09%
2023/11/28	1.1	3024.10	2	3115.09	3130.00	-1	2,161	-0.04%
2023/11/27	3	3059.98	2	2960.00	2950.00	1	2,148	0.05%
2023/11/24	2	3124.89	2	3110.00	3050.00	0	2,155	0.00%
2023/11/22	1	3125.04	1	3180.00	3170.00	0	2,163	0.00%
2023/11/21	3	3191.66	2	3142.50	3135.00	1	2,165	0.05%
2023/11/20	1	3195.06	0	0.00	3185.00	1	2,185	0.05%
2023/11/17	2	3177.51	4	3217.43	3230.00	-2	2,231	-0.09%
2023/11/16	1	3114.90	1	3095.00	3090.00	0	2,262	0.00%
2023/11/15	7	3214.20	8.1	3194.91	3105.00	-1	2,250	-0.05%
2023/11/14	1	3285.83	0	0.00	3285.00	1	2,245	0.05%
2023/11/13	2	3274.93	2	3282.44	3235.00	0	2,266	0.00%
2023/11/10	3	3199.77	2	3177.44	3200.00	1	2,265	0.04%
2023/11/09	0	3150.00	2	3261.75	3240.00	-2	2,261	-0.09%
2023/11/08	0	2996.67	1	3020.00	3045.00	-1	2,233	-0.04%
2023/11/07	2	2970.00	2	2994.99	3000.00	0	2,271	0.00%
2023/11/06	3	2916.63	3	2939.96	2955.00	0	2,288	0.00%
2023/11/03	7	2781.52	6.1	2823.95	2855.00	1	2,290	0.04%
2023/11/02	1	2780.59	7	2804.94	2820.00	-6	2,282	-0.26%
2023/11/01	4	2678.75	5	2666.02	2680.00	-1	2,266	-0.04%
2023/10/31	10	2736.31	9	2651.67	2625.00	1	2,275	0.04%
2023/10/30	5	2623.36	4	2705.00	2755.00	1	2,292	0.04%
2023/10/27	4	2527.52	6	2571.68	2610.00	-2	2,297	-0.09%
2023/10/26	2	2519.98	1	2505.10	2465.00	1	2,328	0.04%
2023/10/25	5	2634.00	7	2653.54	2620.00	-2	2,324	-0.09%
2023/10/24	7	2544.32	2	2567.50	2570.00	5	2,313	0.22%
2023/10/23	3	2531.60	2	2495.00	2500.00	1	2,324	0.04%
2023/10/20	7	2562.86	7	2587.86	2575.00	0	2,352	0.00%
2023/10/19	4	2467.56	4	2543.75	2600.00	0	2,365	0.00%
2023/10/18	2	2541.13	3	2483.33	2440.00	-1	2,368	-0.04%
2023/10/17	2	2757.65	1	2630.00	2630.00	1	2,343	0.04%
2023/10/16	3	2758.29	3	2746.66	2745.00	0	2,388	0.00%
2023/10/13	3	2806.58	3	2763.33	2770.00	0	2,416	0.00%
2023/10/12	6	2814.16	5	2799.05	2800.00	1	2,416	0.04%
2023/10/11	3	2808.35	3	2803.38	2770.00	0	2,412	0.00%
2023/10/06	3	2736.67	3	2758.33	2775.00	0	2,444	0.00%
2023/10/05	4	2738.75	3	2710.00	2710.00	1	2,445	0.04%
2023/10/04	5	2678.00	3.1	2667.01	2690.00	1.9	2,475	0.08%
2023/10/03	1	2729.93	2	2692.53	2695.00	-1	2,491	-0.04%
2023/10/02	2	2790.00	2	2740.04	2730.00	0	2,525	0.00%
2023/09/28	3	2705.00	6	2693.34	2690.00	-3	2,544	-0.12%
2023/09/27	8	2633.75	8	2640.00	2635.00	0	2,613	0.00%
2023/09/26	4	2639.82	4	2613.71	2600.00	0	2,618	0.00%
2023/09/25	8	2574.37	12.1	2607.15	2625.00	-4.1	2,633	-0.16%
2023/09/22	5	2381.99	5	2466.00	2500.00	0	2,628	0.00%
2023/09/21	3.1	2387.11	2	2342.50	2360.00	1.1	2,625	0.04%
2023/09/20	2	2544.89	1	2485.00	2450.00	1	2,629	0.04%
2023/09/19	8	2653.75	9	2673.33	2605.00	-1	2,646	-0.04%
2023/09/18	0	0.00	1	2600.00	2615.00	-1	2,661	-0.04%
2023/09/15	1	2585.00	0	2620.00	2645.00	1	2,696	0.04%
2023/09/14	4	2655.03	1	2640.00	2655.00	3	2,707	0.11%
2023/09/13	2	2670.09	5.1	2604.02	2620.00	-3.1	2,709	-0.11%
2023/09/12	1	2450.00	0	2515.00	2530.00	1	2,703	0.04%
2023/09/11	4	2408.75	2	2402.50	2400.00	2	2,764	0.07%
2023/09/08	0	0.00	1	2410.00	2410.00	-1	2,784	-0.04%
2023/09/07	1	2469.94	1	2475.00	2450.00	0	2,856	0.00%
2023/09/06	1.1	2481.82	2	2517.50	2500.00	-0.9	2,905	-0.03%
2023/09/05	0	2487.50	0	2485.00	2475.00	0	2,976	0.00%
2023/09/01	2	2484.98	0	2466.48	2445.00	2	3,100	0.06%
2023/08/31	2	2512.45	2	2467.50	2470.00	0	3,158	0.00%
2023/08/30	2.1	2533.98	2	2577.50	2555.00	0.1	3,172	0.00%
2023/08/29	6	2411.67	5	2447.99	2490.00	1	3,198	0.03%
2023/08/28	5	2411.00	4	2435.00	2410.00	1	3,216	0.03%
2023/08/25	1	2429.99	3	2443.34	2430.00	-2	3,232	-0.06%
2023/08/24	2	2480.00	2	2517.47	2495.00	0	3,285	0.00%
2023/08/23	7	2371.42	3	2379.97	2390.00	4	3,351	0.12%
2023/08/22	42	2372.38	33	2373.33	2380.00	9	3,396	0.26%
2023/08/21	4	2165.00	0	2165.00	2165.00	4	3,491	0.11%
2023/08/18	6	1965.83	8	1975.01	1970.00	-2	3,537	-0.06%
2023/08/17	2	1962.50	4.1	1985.49	1970.00	-2.1	3,575	-0.06%
2023/08/16	1	1890.00	1	1900.00	1905.00	0	3,578	0.00%
2023/08/15	14	1899.29	14	1885.36	1890.00	0	3,662	0.00%
2023/08/14	8	1820.00	6	1794.17	1815.00	2	3,667	0.05%
2023/08/11	19	1807.90	20.1	1789.66	1820.00	-1.1	3,707	-0.03%
2023/08/10	15.1	1979.58	11.3	1949.22	1865.00	3.8	3,748	0.10%
2023/08/09	7	2117.13	6	2100.83	2070.00	1	3,748	0.03%
2023/08/08	14.4	2127.67	15	2152.64	2145.00	-0.6	3,774	-0.02%
2023/08/07	3	1925.07	1.1	2006.37	2040.00	1.9	3,773	0.05%
2023/08/04	1	1910.00	1	1860.00	1855.00	0	3,877	0.00%
2023/08/02	3.1	1964.35	8	1935.63	1895.00	-4.9	3,883	-0.13%
2023/08/01	3	1985.00	3.1	1961.31	1960.00	-0.1	3,897	0.00%
2023/07/31	8	2045.46	3	2018.33	1990.00	5	3,887	0.13%
2023/07/28	0	0.00	2	2140.00	2170.00	-2	3,861	-0.05%
2023/07/27	0	2110.00	0	2151.67	2140.00	0	3,880	0.00%
2023/07/26	1	2175.00	1	2170.02	2155.00	0	3,932	0.00%
2023/07/25	3	2243.33	2.1	2282.86	2210.00	0.9	3,966	0.02%
2023/07/24	2.1	2200.14	3	2210.03	2210.00	-0.9	4,015	-0.02%
2023/07/21	5	2171.00	2	2192.50	2230.00	3	4,046	0.07%
2023/07/20	3	2125.02	3	2138.33	2150.00	0	4,086	0.00%
2023/07/19	32	2169.06	37	2161.62	2130.00	-5	4,098	-0.12%
2023/07/18	1	1955.00	1	2030.00	1975.00	0	4,130	0.00%
2023/07/17	2	1925.02	0	0.00	1925.00	2	4,132	0.05%
2023/07/14	1	1985.00	1	1940.00	1980.00	0	4,158	0.00%
2023/07/13	0	1956.67	1	1975.00	1950.00	-1	4,183	-0.02%
2023/07/12	0	0.00	0	1890.00	1880.00	0	4,143	0.00%
2023/07/11	2	1887.10	4	1868.75	1840.00	-2	4,175	-0.05%
2023/07/10	2	1887.50	2.1	1904.79	1895.00	-0.1	4,176	0.00%
2023/07/07	1	1855.00	1	1880.08	1860.00	0	4,198	0.00%
2023/07/06	2	1832.50	1	1845.00	1880.00	1	4,261	0.02%
2023/07/05	2.1	1748.15	3	1791.67	1810.00	-0.9	4,279	-0.02%
2023/07/04	1	1905.02	0	0.00	1895.00	1	4,223	0.02%
2023/07/03	0	0.00	1.1	1864.09	1890.00	-1.1	4,217	-0.03%
2023/06/30	1	1800.00	2	1802.50	1795.00	-1	4,216	-0.02%
2023/06/29	0.1	1794.61	1	1795.00	1805.00	-0.9	4,226	-0.02%
2023/06/28	4	1751.25	2	1752.50	1730.00	2	4,277	0.05%
2023/06/27	1	1810.00	1.1	1822.62	1750.00	-0.1	4,293	0.00%
2023/06/26	0	0.00	1	1770.00	1835.00	-1	4,299	-0.02%
2023/06/21	2	1809.97	1	1815.00	1810.00	1	4,342	0.02%
2023/06/20	1	1845.00	1	1835.00	1845.00	0	4,367	0.00%
2023/06/19	2	1842.50	0	0.00	1835.00	2	4,403	0.05%
2023/06/16	0	0.00	0	1830.00	1840.00	0	4,484	0.00%
2023/06/15	2	1777.53	6.2	1803.47	1800.00	-4.2	4,515	-0.09%
2023/06/14	9	1755.56	3	1748.33	1760.00	6	4,627	0.13%
2023/06/13	1.2	1772.50	2	1732.50	1775.00	-0.8	4,776	-0.02%
2023/06/12	1	1649.70	7	1647.86	1650.00	-6	4,817	-0.12%
2023/06/09	5	1617.00	7	1619.29	1585.00	-2	4,856	-0.04%
2023/06/08	3	1586.67	3	1596.67	1560.00	0	4,887	0.00%
2023/06/07	4	1605.00	2	1625.00	1670.00	2	4,866	0.04%
2023/06/06	4.1	1580.56	5.1	1608.71	1620.00	-1	4,900	-0.02%
2023/06/05	1	1645.00	0	1657.50	1645.00	1	4,953	0.02%
2023/06/02	0	0.00	1	1685.00	1655.00	-1	4,948	-0.02%
2023/06/01	0	0.00	1	1630.00	1700.00	-1	4,959	-0.02%
2023/05/31	2	1655.00	0	1680.00	1655.00	2	5,027	0.04%
2023/05/30	3.1	1681.45	1	1650.00	1685.00	2.1	5,072	0.04%
2023/05/29	9.1	1659.47	18	1637.50	1660.00	-8.9	5,140	-0.17%
2023/05/26	7	1552.74	13.1	1520.79	1510.00	-6	5,143	-0.12%
2023/05/25	6	1600.00	6	1587.50	1560.00	0	5,181	0.00%
2023/05/24	7	1548.57	0	0.00	1540.00	7	5,127	0.14%
2023/05/23	4	1586.25	3	1590.00	1580.00	1	5,123	0.02%
2023/05/22	1	1570.00	0	1530.00	1525.00	1	5,086	0.02%
2023/05/19	4	1520.03	16	1502.51	1565.00	-12	5,110	-0.23%
2023/05/18	8	1458.12	1	1470.00	1440.00	7	5,090	0.14%
2023/05/17	1	1435.00	7	1437.14	1445.00	-6	5,102	-0.12%
2023/05/16	3	1383.33	1	1380.17	1410.00	2	5,157	0.04%
2023/05/15	2	1345.00	1	1345.00	1350.00	1	5,138	0.02%
2023/05/12	1	1315.00	4	1340.00	1355.00	-3	5,177	-0.06%
2023/05/11	3	1323.33	0.1	1333.64	1305.00	2.9	5,183	0.06%
2023/05/10	5	1314.00	14	1316.79	1345.00	-9	5,249	-0.17%
2023/05/09	0	0.00	4	1270.00	1275.00	-4	5,173	-0.08%
2023/05/08	5	1280.00	3	1291.67	1260.00	2	5,186	0.04%
2023/05/05	1	1230.87	2	1260.00	1260.00	-1	5,200	-0.02%
2023/05/04	1	1235.00	0	0.00	1225.00	1	5,260	0.02%
2023/05/03	1	1240.00	0	0.00	1230.00	1	5,280	0.02%
2023/05/02	4	1242.50	7	1242.14	1260.00	-3	5,289	-0.06%
2023/04/28	15.1	1202.97	2	1200.23	1185.00	13	5,288	0.25%
2023/04/27	3	1146.67	4.1	1184.95	1215.00	-1.1	5,255	-0.02%
2023/04/26	1	1170.00	0	0.00	1170.00	1	5,203	0.02%
2023/04/25	4.1	1158.05	2	1152.50	1135.00	2.1	5,175	0.04%
2023/04/24	3	1191.67	7	1195.00	1210.00	-4	5,117	-0.08%
2023/04/21	12.1	1231.14	14.1	1215.36	1195.00	-2	5,136	-0.04%
2023/04/20	0.1	1310.00	1	1320.00	1315.00	-1	5,067	-0.02%
2023/04/19	3	1295.00	5	1295.00	1295.00	-2	5,100	-0.04%
2023/04/18	3	1309.95	1	1295.00	1280.00	2	5,111	0.04%
2023/04/17	1	1370.00	1	1345.00	1340.00	0	5,140	0.00%
2023/04/14	1	1365.00	3	1340.00	1360.00	-2	5,198	-0.04%
2023/04/13	4	1317.50	1.1	1320.00	1290.00	2.9	5,237	0.06%
2023/04/12	3	1321.67	3.1	1325.73	1340.00	-0.1	5,269	0.00%
2023/04/11	9	1344.44	23	1356.96	1345.00	-14	5,263	-0.27%
2023/04/10	4	1295.00	1	1280.00	1315.00	3	5,250	0.06%
2023/04/07	2	1222.50	5	1249.00	1250.00	-3	5,237	-0.06%
2023/04/06	0.4	1196.25	0	0.00	1210.00	0.4	5,250	0.01%
2023/03/31	2	1242.50	9.3	1244.89	1240.00	-7.3	5,259	-0.14%
2023/03/30	10	1203.50	6	1180.00	1180.00	4	5,275	0.08%
2023/03/29	16.1	1179.72	8.1	1166.67	1210.00	8	5,295	0.15%
2023/03/28	4	1237.50	4	1225.00	1215.00	0	5,317	0.00%
2023/03/27	2.2	1252.73	2	1262.50	1260.00	0.2	5,307	0.00%
2023/03/24	6.2	1286.16	4	1252.50	1255.00	2.2	5,311	0.04%
2023/03/23	7	1297.14	6.3	1299.22	1305.00	0.7	5,301	0.01%
2023/03/22	14.6	1298.22	18	1304.72	1305.00	-3.4	5,301	-0.06%
2023/03/21	18	1256.67	21.3	1264.18	1290.00	-3.3	5,287	-0.06%
2023/03/20	8	1218.13	7	1215.70	1245.00	1	5,243	0.02%
2023/03/17	13.5	1187.67	19	1187.64	1205.00	-5.5	5,268	-0.10%
2023/03/16	14	1105.00	5.5	1086.74	1125.00	8.6	5,121	0.17%
2023/03/15	7.1	1033.13	5.2	1051.25	1025.00	1.9	5,011	0.04%
2023/03/14	4	1010.00	4.1	1010.37	989.00	-0.1	4,940	0.00%
2023/03/13	2.1	998.33	2.1	998.48	998.00	0	4,894	0.00%
2023/03/10	2.1	999.05	3	998.67	998.00	-0.9	4,852	-0.02%
2023/03/09	2	1027.50	4	1033.75	1030.00	-2	4,901	-0.04%
2023/03/08	2	1012.50	4.2	993.21	1000.00	-2.2	4,905	-0.04%
2023/03/07	3	955.33	2	956.50	957.00	1	4,835	0.02%
2023/03/06	3.2	964.88	10	956.00	957.00	-6.8	4,850	-0.14%
2023/03/03	10.2	982.92	5	949.80	968.00	5.2	4,851	0.11%
2023/03/02	14.1	1030.18	11	1010.46	1005.00	3.1	4,837	0.06%
2023/03/01	6	1008.17	10.5	1000.71	1035.00	-4.5	4,831	-0.09%
2023/02/24	9	952.89	5	970.00	944.00	4	4,792	0.08%
2023/02/23	9	960.33	11	957.55	958.00	-2	4,752	-0.04%
2023/02/22	9.1	905.71	2	911.50	900.00	7.1	4,708	0.15%
2023/02/20	2.2	940.86	2	935.50	927.00	0.2	4,755	0.00%
2023/02/17	8.2	935.79	4	928.25	929.00	4.2	4,821	0.09%
2023/02/16	0	0.00	2	949.00	961.00	-2	4,823	-0.04%
2023/02/15	1	917.00	1	914.00	920.00	0	4,888	0.00%
2023/02/14	6.2	927.21	5	933.60	912.00	1.2	4,929	0.02%
2023/02/13	7	974.99	3.1	1005.16	959.00	3.9	4,931	0.08%
2023/02/10	10.1	963.15	8	975.63	978.00	2.1	5,033	0.04%
2023/02/09	5	1010.39	4	995.00	1005.00	1	5,114	0.02%
2023/02/08	7	988.14	11.2	991.88	998.00	-4.2	5,177	-0.08%
2023/02/07	3	933.00	4.1	941.66	949.00	-1.1	5,202	-0.02%
2023/02/06	3	917.00	2	922.00	933.00	1	5,249	0.02%
2023/02/03	1	928.00	3.2	936.91	943.00	-2.2	5,340	-0.04%
2023/02/02	2	920.00	8.3	921.46	926.00	-6.3	5,386	-0.12%
2023/02/01	2	879.00	6.1	878.36	888.00	-4.1	5,530	-0.07%
2023/01/31	1	841.00	1	844.00	843.00	0	5,669	0.00%
2023/01/30	6	874.33	7.1	882.06	864.00	-1.1	5,770	-0.02%
2023/01/16	3	863.00	5.5	858.24	862.00	-2.5	5,979	-0.04%
2023/01/13	2	854.00	3	851.33	837.00	-1	6,083	-0.02%
2023/01/12	0	0.00	1	835.00	839.00	-1	6,223	-0.02%
2023/01/11	5	826.84	3	833.00	833.00	2	6,322	0.03%
2023/01/09	2.1	855.29	3.1	860.03	854.00	-1.1	6,533	-0.02%
2023/01/06	1	856.97	0.3	852.55	837.00	0.7	6,606	0.01%
2023/01/05	1	858.00	1.2	858.47	857.00	-0.2	6,725	0.00%
2023/01/04	2	856.49	5	869.80	879.00	-3	6,683	-0.04%
2023/01/03	1	805.00	6.1	829.93	855.00	-5.1	6,597	-0.08%
2022/12/30	0	786.00	0.1	791.00	788.00	-0.1	6,665	0.00%
2022/12/29	0.3	751.20	0	0.00	769.00	0.3	6,707	0.00%
2022/12/28	8.3	750.33	24	754.96	750.00	-15.7	6,816	-0.23%
2022/12/27	24.1	785.73	40	779.28	780.00	-15.9	6,789	-0.23%
2022/12/26	1.3	784.60	4.3	779.39	781.00	-3.1	6,824	-0.05%
2022/12/23	4.1	801.19	1	810.00	803.00	3.1	6,882	0.05%
2022/12/22	7	813.86	9	820.89	814.00	-2	6,943	-0.03%
2022/12/21	3.2	818.10	1	829.93	809.00	2.2	6,998	0.03%
2022/12/20	8.1	838.21	9	834.22	823.00	-0.9	7,025	-0.01%
2022/12/19	0	0.00	2	883.50	885.00	-2	7,004	-0.03%
2022/12/16	12	862.58	27	861.63	876.00	-15	7,108	-0.21%
2022/12/15	11	885.99	1	883.00	885.00	10	7,139	0.14%
2022/12/14	8.7	894.59	14	904.93	911.00	-5.3	7,108	-0.07%
2022/12/13	10	885.20	9	894.78	865.00	1	7,085	0.01%
2022/12/12	11.1	888.32	2	897.00	879.00	9.1	7,073	0.13%
2022/12/09	9	911.33	11.1	915.59	915.00	-2.1	7,090	-0.03%
2022/12/08	1	864.21	3	871.33	878.00	-2	7,048	-0.03%
2022/12/07	11.1	873.41	5	869.00	858.00	6.1	7,064	0.09%
2022/12/06	1.3	895.38	2	904.00	894.00	-0.7	7,035	-0.01%
2022/12/05	7	907.71	3	915.33	909.00	4	7,096	0.06%
2022/12/02	5	899.83	4	894.50	913.00	1	7,137	0.01%
2022/12/01	20	923.45	8	923.16	895.00	12	7,173	0.17%
2022/11/30	2	922.00	5	921.60	927.00	-3	7,136	-0.04%
2022/11/29	3	875.75	5	893.81	902.00	-2	7,167	-0.03%
2022/11/28	4	891.25	5	893.60	890.00	-1	7,272	-0.01%
2022/11/25	9.1	890.60	5	889.40	883.00	4.1	7,324	0.06%
2022/11/24	4	910.25	9.1	904.96	916.00	-5.1	7,308	-0.07%
2022/11/23	7	886.57	12	880.25	879.00	-5	7,304	-0.07%
2022/11/22	13	866.69	3	885.00	862.00	10	7,350	0.14%
2022/11/21	2	892.50	2	889.52	890.00	0	7,340	0.00%
2022/11/18	16	887.88	1.8	876.89	875.00	14.2	7,386	0.19%
2022/11/17	1.1	872.27	3	876.33	882.00	-1.9	7,354	-0.03%
2022/11/16	9	860.33	0	0.00	860.00	9	7,333	0.12%
2022/11/15	7	841.88	10	837.89	843.00	-3	7,287	-0.04%
2022/11/14	0	831.00	5	834.80	830.00	-5	7,262	-0.07%
2022/11/11	14.2	839.84	15	843.67	823.00	-0.8	7,296	-0.01%
2022/11/10	17.1	803.31	8.1	801.23	800.00	9	7,250	0.12%
2022/11/09	4	793.26	6	786.33	790.00	-2	7,288	-0.03%
2022/11/08	20	795.55	34	802.74	778.00	-14	7,308	-0.19%
2022/11/07	23	784.61	9	779.69	797.00	14	7,285	0.19%
2022/11/04	13	713.62	18	715.00	725.00	-5	7,232	-0.07%
2022/11/03	11	684.91	10	693.30	701.00	1	7,157	0.01%
2022/11/02	13	667.85	11	674.27	678.00	2	7,111	0.03%
2022/11/01	23	659.96	17.1	667.48	676.00	6	7,082	0.08%
2022/10/31	25	644.76	29	646.34	649.00	-4	7,045	-0.06%
2022/10/28	56	623.66	49	629.67	626.00	7	7,066	0.10%
2022/10/27	20	604.35	22	607.68	619.00	-2	6,921	-0.03%
2022/10/26	13	570.23	12	574.42	583.00	1	6,816	0.01%
2022/10/25	7	593.27	8	593.13	580.00	-1	6,773	-0.01%
2022/10/24	16	627.74	19	626.84	597.00	-3	6,734	-0.04%
2022/10/21	20.1	640.02	19	628.84	620.00	1.1	6,695	0.02%
2022/10/20	18	661.94	23	656.22	673.00	-5	6,644	-0.08%
2022/10/19	10	686.10	12	691.75	692.00	-2	6,524	-0.03%
2022/10/18	24	670.79	18	661.94	671.00	6	6,474	0.09%
2022/10/17	11.5	675.09	10	673.40	691.00	1.5	6,434	0.02%
2022/10/14	18.2	706.12	3	681.67	670.00	15.2	6,389	0.24%
2022/10/13	19	714.78	16	693.44	681.00	3	6,374	0.05%
2022/10/12	3	760.64	9	750.22	746.00	-6	6,282	-0.10%
2022/10/11	1.1	828.01	0	0.00	828.00	1.1	6,364	0.02%
2022/10/07	9	880.00	11	900.00	919.00	-2	6,508	-0.03%
2022/10/06	2	897.50	3.1	886.71	908.00	-1.1	6,492	-0.02%
2022/10/05	6.1	891.95	7	873.86	838.00	-0.9	6,489	-0.01%
2022/10/04	4	888.75	4.1	888.35	901.00	-0.1	6,459	0.00%
2022/10/03	4	850.25	4	856.25	857.00	0	6,468	0.00%
2022/09/30	3	824.67	6	842.00	867.00	-3	6,491	-0.05%
2022/09/29	7	842.29	7	836.58	823.00	0	6,492	0.00%
2022/09/28	13.2	841.46	7	827.71	810.00	6.2	6,484	0.10%
2022/09/27	7	862.43	7	863.14	865.00	0	6,510	0.00%
2022/09/26	8.1	885.68	6	877.83	866.00	2.1	6,498	0.03%
2022/09/23	14.4	926.10	7	916.86	914.00	7.4	6,519	0.11%
2022/09/22	8	934.00	11	927.18	950.00	-3	6,435	-0.05%
2022/09/21	3	904.00	3	906.67	900.00	0	6,399	0.00%
2022/09/20	5.1	909.69	5	909.00	909.00	0.1	6,415	0.00%
2022/09/19	3	912.33	4	904.25	900.00	-1	6,440	-0.02%
2022/09/16	8	928.38	5	956.00	908.00	3	6,506	0.05%
2022/09/15	6	967.00	4.1	966.54	944.00	1.9	6,519	0.03%
2022/09/14	3	959.64	11.1	951.62	953.00	-8.1	6,562	-0.12%
2022/09/13	5	956.80	5	952.79	939.00	0	6,594	0.00%
2022/09/12	8	933.13	13.1	942.66	959.00	-5.1	6,609	-0.08%
2022/09/08	7	870.14	8	878.00	896.00	-1	6,588	-0.02%
2022/09/07	6	858.83	5	853.40	846.00	1	6,569	0.02%
2022/09/06	6.1	872.00	3	861.33	846.00	3.1	6,531	0.05%
2022/09/05	11	882.20	6	883.35	870.00	5	6,550	0.08%
2022/09/02	6	889.81	13.1	895.89	925.00	-7.1	6,473	-0.11%
2022/09/01	6	857.85	5	859.40	855.00	1	6,366	0.02%
2022/08/31	7	863.57	6	861.83	857.00	1	6,313	0.02%
2022/08/30	7	869.57	6	870.18	866.00	1	6,301	0.02%
2022/08/29	6	840.55	8	841.38	873.00	-2	6,231	-0.03%
2022/08/26	11	837.55	6	847.12	828.00	5	6,148	0.08%
2022/08/25	2	833.00	12.3	826.74	841.00	-10.3	6,117	-0.17%
2022/08/24	3.2	790.29	4.5	790.33	793.00	-1.3	6,052	-0.02%
2022/08/23	3	776.64	5	770.20	780.00	-2	6,024	-0.03%
2022/08/22	11.2	775.17	4	787.75	765.00	7.2	6,041	0.12%
2022/08/19	5	807.60	3.2	796.48	795.00	1.8	6,031	0.03%
2022/08/18	5	788.60	11.5	783.80	804.00	-6.5	6,027	-0.11%
2022/08/17	8	775.61	2	769.50	770.00	6	5,983	0.10%
2022/08/16	8	773.64	8	774.38	786.00	0	5,928	0.00%
2022/08/15	9.1	739.49	18.2	751.34	770.00	-9.1	5,844	-0.16%
2022/08/12	13	683.69	13.1	697.50	721.00	-0.1	5,748	0.00%
2022/08/11	3	647.67	25	658.44	667.00	-22	5,632	-0.39%
2022/08/10	2	621.50	1	621.00	618.00	1	5,578	0.02%
2022/08/09	3	624.33	4	623.50	636.00	-1	5,605	-0.02%
2022/08/08	6	633.50	5	636.00	628.00	1	5,557	0.02%
2022/08/05	15	647.20	6	646.33	641.00	9	5,553	0.16%
2022/08/04	20.3	659.17	7	669.71	638.00	13.3	5,548	0.24%
2022/08/03	8	669.88	24	674.04	678.00	-16	5,441	-0.29%
2022/08/02	2	650.50	3	667.00	669.00	-1	5,410	-0.02%
2022/08/01	19.1	670.50	1	685.00	658.00	18.1	5,356	0.34%
2022/07/29	9	712.22	12.1	704.17	706.00	-3.1	5,317	-0.06%
2022/07/28	11	679.55	5	683.60	676.00	6	5,253	0.11%
2022/07/27	31	663.39	37	661.68	681.00	-6	5,192	-0.12%
2022/07/26	18	664.17	10	665.30	665.00	8	5,183	0.15%
2022/07/25	13	660.15	13	673.31	677.00	0	5,188	0.00%
2022/07/22	26.1	682.14	41	677.73	678.00	-14.9	5,177	-0.29%
2022/07/21	20.1	675.20	13	674.46	691.00	7.1	5,119	0.14%
2022/07/20	12	666.92	25	668.88	661.00	-13	5,057	-0.26%
2022/07/19	19	643.68	11	643.91	636.00	8	4,978	0.16%
2022/07/18	5	636.41	13.1	647.21	655.00	-8.1	4,954	-0.16%
2022/07/15	25	589.92	9	582.56	600.00	16	4,841	0.33%
2022/07/14	9	570.45	8	570.00	585.00	1	4,718	0.02%
2022/07/13	8	572.25	8	573.38	562.00	0	4,602	0.00%
2022/07/12	7.1	576.62	6	576.68	568.00	1.1	4,518	0.02%
2022/07/11	4	611.76	4	626.00	609.00	0	4,440	0.00%
2022/07/08	11	645.62	6	650.33	637.00	5	4,397	0.11%
2022/07/07	4	614.00	10	644.40	654.00	-6	4,346	-0.14%
2022/07/06	2	622.96	2	608.00	608.00	0	4,288	0.00%
2022/07/05	9	641.85	8	626.50	633.00	1	4,218	0.02%
2022/07/04	7	645.00	4	659.25	663.00	3	4,105	0.07%
2022/07/01	11	688.09	7	679.57	639.00	4	4,057	0.10%
2022/06/30	6.1	697.54	4	698.00	694.00	2.1	3,952	0.05%
2022/06/29	4	726.50	4	720.75	731.00	0	3,905	0.00%
2022/06/28	1	743.00	0.1	721.00	721.00	0.9	3,877	0.02%
2022/06/27	9	748.33	6	757.68	754.00	3	3,852	0.08%
2022/06/24	38	699.55	40	711.28	713.00	-2	3,822	-0.05%
2022/06/23	13	683.77	15	689.60	691.00	-2	3,741	-0.05%
2022/06/22	6.3	691.83	54	663.96	667.00	-47.7	3,694	-1.29%
2022/06/21	6	704.83	6	708.33	709.00	0	3,611	0.00%
2022/06/20	4	728.25	5	729.60	708.00	-1	3,558	-0.03%
2022/06/17	3	747.64	2	736.00	736.00	1	3,558	0.03%
2022/06/16	19.1	792.23	8	795.75	764.00	11.1	3,514	0.31%
2022/06/15	1.1	812.36	1	789.00	789.00	0.1	3,508	0.00%
2022/06/14	10.2	804.05	4	802.75	803.00	6.2	3,529	0.17%
2022/06/13	4	816.00	0	0.00	819.00	4	3,571	0.11%
2022/06/10	2	826.50	4	845.50	847.00	-2	3,561	-0.06%
2022/06/09	15.3	843.67	25	835.00	835.00	-9.8	3,533	-0.28%
2022/06/08	5.1	873.73	5	876.60	864.00	0.1	3,515	0.00%
2022/06/07	4	869.25	3	872.33	878.00	1	3,508	0.03%
2022/06/06	6	876.66	3	866.00	868.00	3	3,535	0.08%
2022/06/02	6	906.17	3	881.00	878.00	3	3,536	0.08%
2022/06/01	8	939.38	1	924.00	924.00	7	3,503	0.20%
2022/05/31	2	929.50	2	932.00	935.00	0	3,482	0.00%
2022/05/30	5	897.80	7.3	916.48	927.00	-2.3	3,485	-0.06%
2022/05/27	7	852.14	9	849.56	853.00	-2	3,434	-0.06%
2022/05/26	10.3	865.21	4	837.75	828.00	6.3	3,413	0.18%
2022/05/25	17	897.59	8	895.75	893.00	9	3,349	0.27%
2022/05/24	14.1	921.35	2	922.00	902.00	12.1	3,300	0.37%
2022/05/23	14	975.93	4	958.50	943.00	10	3,259	0.31%
2022/05/20	1	962.00	4	955.50	950.00	-3	3,224	-0.09%
2022/05/19	3	938.33	9	960.22	962.00	-6	3,196	-0.19%
2022/05/18	3	955.33	2	943.00	949.00	1	3,164	0.03%
2022/05/17	2	927.50	14	946.29	949.00	-12	3,136	-0.38%
2022/05/16	2	908.50	1	901.00	898.00	1	3,106	0.03%
2022/05/13	20	940.80	2	932.00	911.00	18	3,084	0.58%
2022/05/12	9	964.00	10.6	938.24	938.00	-1.6	3,035	-0.05%
2022/05/11	0	0.00	0	917.00	922.00	0	2,968	0.00%
2022/05/10	2	850.00	2	873.50	906.00	0	2,999	0.00%
2022/05/09	4	865.00	0	0.00	866.00	4	2,981	0.13%
2022/05/06	4.6	879.78	2	870.50	870.00	2.6	2,966	0.09%
2022/05/05	2	965.00	2.5	957.40	945.00	-0.5	2,930	-0.02%
2022/05/04	2	919.00	0	0.00	922.00	2	2,892	0.07%
2022/05/03	0	0.00	6	912.17	948.00	-6	2,851	-0.21%
2022/04/29	8	883.75	3	884.00	886.00	5	2,788	0.18%
2022/04/27	5	773.20	4	794.75	849.00	1	2,701	0.04%
2022/04/26	5	808.40	2	804.50	801.00	3	2,658	0.11%
2022/04/25	1	801.00	3	808.00	821.00	-2	2,645	-0.08%
2022/04/22	3.4	862.53	1	850.00	859.00	2.4	2,602	0.09%
2022/04/21	1	949.00	0	0.00	939.00	1	2,549	0.04%
2022/04/20	1	959.00	0	0.00	960.00	1	2,535	0.04%
2022/04/18	5	935.40	6	935.00	941.00	-1	2,531	-0.04%
2022/04/15	5.4	934.98	2	930.50	925.00	3.4	2,511	0.14%
2022/04/14	1	981.00	0	0.00	981.00	1	2,482	0.04%
2022/04/13	1	935.00	5.1	963.73	984.00	-4.1	2,466	-0.17%
2022/04/12	1.1	937.45	0	0.00	920.00	1.1	2,438	0.05%
2022/04/11	1.1	976.09	5	999.00	954.00	-3.9	2,399	-0.16%
2022/04/08	0.1	1030.00	0	0.00	1000.00	0.1	2,378	0.00%
2022/04/06	2	1122.50	0	0.00	1100.00	2	2,343	0.09%
2022/04/01	3	1098.33	0	1125.00	1110.00	3	2,342	0.13%
2022/03/31	2	1085.00	1	1095.00	1100.00	1	2,338	0.04%
2022/03/30	47	1100.00	22	1122.96	1090.00	25	2,336	1.07%
2022/03/29	51	1099.61	52	1103.37	1095.00	-1	2,321	-0.04%
2022/03/28	10	1075.50	26	1032.51	1085.00	-16	2,294	-0.70%
2022/03/25	2	1067.53	2	1080.00	1065.00	0	2,275	0.00%
2022/03/24	0	997.00	0.1	1030.00	1035.00	-0.1	2,237	0.00%
2022/03/23	1	993.01	14	1000.79	1005.00	-13	2,234	-0.58%
2022/03/22	0	0.00	18.1	975.88	970.00	-18.1	2,230	-0.81%
2022/03/21	1.1	930.82	3	938.67	948.00	-1.9	2,200	-0.09%
2022/03/18	40	921.85	7	925.29	920.00	33	2,195	1.50%
2022/03/17	26.1	989.18	31	981.05	986.00	-4.9	2,142	-0.23%
2022/03/16	7	905.43	1.1	904.55	908.00	5.9	2,064	0.29%
2022/03/15	17.1	993.11	16	1016.94	972.00	1.1	1,938	0.06%
2022/03/14	5	1060.00	17	1096.47	1080.00	-12	1,917	-0.63%
2022/03/11	11	1073.64	15	1090.00	1090.00	-4	1,914	-0.21%
2022/03/10	5	1065.00	1.1	1080.00	1080.00	3.9	1,891	0.21%
2022/03/09	3.1	1016.13	1	995.00	983.00	2.1	1,869	0.11%
2022/03/08	14	1091.43	14	1022.86	1030.00	0	1,839	0.00%
2022/03/07	0	1110.00	20	1157.25	1100.00	-20	1,816	-1.10%
2022/03/04	3	1213.00	4	1207.54	1220.00	-1	1,837	-0.05%
2022/03/03	3	1186.67	5	1217.00	1190.00	-2	1,852	-0.11%
2022/03/02	20	1166.25	15	1150.00	1175.00	5	1,904	0.26%
2022/03/01	1	1090.00	1	1155.07	1140.00	0	1,875	0.00%
2022/02/25	15	1089.97	15	1070.00	1075.00	0	1,864	0.00%
2022/02/23	0.1	1090.00	0	0.00	1070.00	0.1	1,865	0.01%
2022/02/18	0	0.00	0	1155.00	1150.00	0	1,863	0.00%
2022/02/17	1	1135.00	0	0.00	1155.00	1	1,862	0.05%
2022/02/16	15	1161.67	12.1	1152.19	1165.00	2.9	1,847	0.16%
2022/02/15	1	1095.00	0	0.00	1060.00	1	1,830	0.05%
2022/02/14	10	1080.00	1.1	1085.24	1085.00	9	1,818	0.49%
2022/02/11	5	1125.01	8.1	1149.32	1160.00	-3.1	1,809	-0.17%
2022/02/10	7	1081.44	7.1	1094.32	1100.00	-0.1	1,794	-0.01%
2022/02/09	3	999.33	5.1	1022.86	1075.00	-2.1	1,728	-0.12%
2022/02/08	1	987.00	12	968.50	980.00	-11	1,711	-0.64%
2022/02/07	2	931.50	12	921.42	950.00	-10	1,708	-0.59%
2022/01/25	1	915.00	1	899.00	899.00	0	1,738	0.00%
2022/01/24	4	917.50	3	901.33	911.00	1	1,750	0.06%
2022/01/21	2	937.50	2	938.50	921.00	0	1,751	0.00%
2022/01/20	12	950.83	2	943.50	976.00	10	1,753	0.57%
2022/01/19	1	935.00	1	950.00	928.00	0	1,766	0.00%
2022/01/18	1	985.00	1	992.00	968.00	0	1,772	0.00%
2022/01/17	2	932.50	2	927.00	943.00	0	1,784	0.00%
2022/01/14	3.1	908.82	1	922.00	916.00	2.1	1,823	0.11%
2022/01/13	4	926.25	2	928.00	930.00	2	1,922	0.10%
2022/01/12	2	936.97	1	938.00	925.00	1	1,948	0.05%
2022/01/11	2.1	930.28	1	900.00	898.00	1.1	1,992	0.05%
2022/01/07	1	967.00	1	931.00	931.00	0	2,080	0.00%
2022/01/06	1	962.00	0	0.00	944.00	1	2,155	0.05%
2022/01/04	1	975.00	0	0.00	979.00	1	2,201	0.05%
2021/12/30	1	996.00	1	1005.00	1020.00	0	2,371	0.00%
2021/12/28	1	1010.00	0	0.00	994.00	1	2,597	0.04%
2021/12/27	0	0.00	10	1000.00	1025.00	-10	2,663	-0.38%
2021/12/24	1	1055.00	0	999.00	991.00	1	2,724	0.04%
2021/12/23	2	1030.00	1	1015.00	1020.00	1	2,774	0.04%
2021/12/22	5	1001.20	3.1	998.39	1010.00	1.9	2,801	0.07%
2021/12/20	1	963.00	0	0.00	968.00	1	2,828	0.04%
2021/12/17	2	964.00	3	972.67	961.00	-1	2,854	-0.04%
2021/12/16	2	954.02	2	955.00	955.00	0	2,901	0.00%
2021/12/15	0	972.00	0	0.00	984.00	0	2,903	0.00%
2021/12/14	3.2	943.31	0	0.00	929.00	3.2	2,903	0.11%
2021/12/10	0	991.00	0	0.00	979.00	0	2,944	0.00%
2021/12/09	0	986.00	0	0.00	993.00	0	2,978	0.00%
2021/12/08	0.1	1005.00	0.1	1000.00	991.00	0	3,043	0.00%
2021/12/07	0	0.00	0.1	1050.00	1005.00	-0.1	3,111	0.00%
2021/12/06	1	1015.00	1	1040.00	1005.00	0	3,137	0.00%
2021/12/03	1	1035.00	1	1020.00	1045.00	0	3,189	0.00%
2021/12/01	0	991.50	0	0.00	990.00	0	3,274	0.00%
2021/11/30	1.2	1037.08	0.4	1037.00	1020.00	0.8	3,294	0.03%
2021/11/29	3	978.05	1	954.00	1010.00	2	3,321	0.06%
2021/11/26	3	949.02	1	961.00	941.00	2	3,349	0.06%
2021/11/25	1	986.00	0	0.00	986.00	1	3,324	0.03%
2021/11/24	1	1120.00	0.1	1119.80	1095.00	0.9	3,355	0.03%
2021/11/23	1.1	1114.09	0	1110.00	1115.00	1.1	3,362	0.03%
2021/11/22	1	1165.00	0	1160.00	1145.00	1	3,390	0.03%
2021/11/19	1	1175.00	1	1200.00	1160.00	0	3,436	0.00%
2021/11/18	1	1190.00	0	0.00	1175.00	1	3,506	0.03%
2021/11/16	0	0.00	10	1210.00	1220.00	-10	3,566	-0.28%
2021/11/15	0.1	1240.46	0	0.00	1235.00	0.1	3,584	0.00%
2021/11/12	6	1276.67	4	1261.30	1265.00	2	3,634	0.05%
2021/11/10	3	1194.90	0	0.00	1220.00	3	3,658	0.08%
2021/11/09	7	1201.43	2	1222.50	1190.00	5	3,675	0.14%
2021/11/08	0	0.00	5	1200.00	1200.00	-5	3,687	-0.14%
2021/11/05	6	1195.83	2	1207.50	1235.00	4	3,721	0.11%
2021/11/04	1	1180.00	0	0.00	1160.00	1	3,708	0.03%
2021/11/03	2	1137.50	9	1145.00	1205.00	-7	3,709	-0.19%
2021/11/02	12	1137.50	19	1149.75	1170.00	-7	3,728	-0.19%
2021/11/01	0	0.00	6	1107.54	1130.00	-6	3,695	-0.16%
2021/10/29	10	1027.00	10	1001.50	1030.00	0	3,677	0.00%
2021/10/28	10	993.90	1.6	993.68	989.00	8.4	3,670	0.23%
2021/10/27	3	1016.07	4.1	1010.24	1050.00	-1.1	3,667	-0.03%
2021/10/26	2	986.10	4	1007.48	986.00	-2	3,659	-0.05%
2021/10/25	4.1	997.95	4	1002.85	978.00	0.1	3,652	0.00%
2021/10/22	6	981.54	5	989.20	996.00	1	3,664	0.03%
2021/10/21	7	963.59	27.1	972.63	983.00	-20	3,652	-0.55%
2021/10/20	1	924.00	1	915.08	915.00	0	3,558	0.00%
2021/10/19	7	930.14	5	927.20	920.00	2	3,557	0.06%
2021/10/18	3	899.09	6.2	911.62	932.00	-3.1	3,555	-0.09%
2021/10/15	3	912.68	2	924.72	888.00	1	3,563	0.03%
2021/10/14	3	881.33	5	889.40	890.00	-2	3,512	-0.06%
2021/10/13	2	909.50	3.1	902.12	888.00	-1.1	3,460	-0.03%
2021/10/12	6.1	906.57	0	910.00	888.00	6.1	3,475	0.18%
2021/10/08	7	923.75	7	935.86	938.00	0	3,541	0.00%
2021/10/07	13	922.61	11	923.66	929.00	2	3,495	0.06%
2021/10/06	9	879.71	9.1	882.99	877.00	-0.1	3,432	0.00%
2021/10/05	1	864.00	2	837.54	867.00	-1	3,351	-0.03%
2021/10/04	4.1	856.20	0	860.00	801.00	4.1	3,263	0.12%
2021/10/01	3	907.33	3	893.67	890.00	0	3,213	0.00%
2021/09/30	2	860.03	2	928.00	928.00	0	3,169	0.00%
2021/09/29	1.6	862.45	1	845.00	844.00	0.6	3,122	0.02%
2021/09/27	2	891.50	1	903.00	902.00	1	3,126	0.03%
2021/09/24	1	896.98	10	890.40	895.00	-9	3,142	-0.29%
2021/09/23	4	886.24	3	874.33	898.00	1	3,127	0.03%
2021/09/22	2	858.50	5	847.40	857.00	-3	3,101	-0.10%
2021/09/17	4	844.25	2	842.00	847.00	2	3,110	0.06%
2021/09/16	1	831.00	2	839.00	840.00	-1	3,134	-0.03%
2021/09/15	1	799.00	0	0.00	827.00	1	3,161	0.03%
2021/09/14	2	799.50	1	815.00	800.00	1	3,257	0.03%
2021/09/13	5	802.22	2	810.52	802.00	3	3,276	0.09%
2021/09/10	0	789.00	13.1	811.89	819.00	-13.1	3,294	-0.40%
2021/09/09	11.1	764.63	8	765.38	745.00	3.1	3,339	0.09%
2021/09/08	12	797.76	23.1	794.65	781.00	-11	3,350	-0.33%
2021/09/07	16.1	767.65	15.1	771.82	764.00	1	3,389	0.03%
2021/09/06	5.1	762.38	2.1	770.69	752.00	3	3,414	0.09%
2021/09/03	7	748.01	4	734.98	720.00	3	3,420	0.09%
2021/09/02	10.1	748.10	9.1	742.47	730.00	1	3,423	0.03%
2021/09/01	4.1	715.58	4.1	727.98	737.00	0	3,437	0.00%
2021/08/31	7.1	692.64	4.2	689.03	699.00	2.9	3,378	0.09%
2021/08/30	2	678.48	3	671.37	673.00	-1	3,370	-0.03%
2021/08/27	4	652.06	3	658.36	666.00	1	3,389	0.03%
2021/08/26	2	656.06	3	663.67	652.00	-1	3,459	-0.03%
2021/08/25	1	669.00	5.5	686.32	689.00	-4.5	3,496	-0.13%
2021/08/24	3	660.35	9	656.67	654.00	-6	3,629	-0.16%
2021/08/23	34	644.00	121.3	643.47	644.00	-87.3	3,643	-2.40%	大賣/
2021/08/20	2	557.00	8	574.13	586.00	-6	3,671	-0.16%
2021/08/19	9	558.89	2	562.50	553.00	7	3,709	0.19%
2021/08/18	10	566.50	4	565.50	576.00	6	3,761	0.16%
2021/08/17	5	574.63	1	577.00	573.00	4	3,830	0.11%
2021/08/16	5.1	577.00	1	577.00	569.00	4.1	3,927	0.10%
2021/08/13	10.1	597.52	7	598.73	594.00	3.1	3,963	0.08%
2021/08/12	5.1	578.10	8.1	591.25	602.00	-3	3,981	-0.08%
2021/08/11	8	586.25	6	581.67	575.00	2	4,010	0.05%
2021/08/10	3.1	565.19	0	0.00	574.00	3.1	4,043	0.08%
2021/08/09	0	0.00	2	577.50	575.00	-2	4,109	-0.05%
2021/08/06	11.2	588.57	0.1	573.40	571.00	11.1	4,145	0.27%
2021/08/05	7.1	617.51	2	611.00	608.00	5.1	4,243	0.12%
2021/08/04	7	624.57	5	626.00	620.00	2	4,357	0.05%
2021/08/03	0	0.00	0.1	627.08	622.00	-0.1	4,419	0.00%
2021/08/02	4	619.74	2	620.00	620.00	2	4,412	0.05%
2021/07/30	1	630.55	3	654.00	633.00	-2	4,401	-0.04%
2021/07/29	2	653.50	2	659.00	665.00	0	4,385	0.00%
2021/07/28	2.1	648.56	2	670.00	645.00	0.1	4,361	0.00%
2021/07/27	4	697.05	7.1	697.68	680.00	-3.1	4,317	-0.07%
2021/07/26	5	688.99	4	686.00	683.00	1	4,281	0.02%
2021/07/23	3.1	679.34	2	687.50	677.00	1.1	4,269	0.03%
2021/07/22	4.1	692.52	7	692.29	698.00	-2.9	4,257	-0.07%
2021/07/21	3.1	675.19	15.2	662.30	672.00	-12.2	4,206	-0.29%
2021/07/20	0.2	657.00	1.1	656.79	647.00	-1	4,144	-0.02%
2021/07/19	1	686.94	3.5	684.57	676.00	-2.5	4,143	-0.06%
2021/07/16	4.1	679.49	5.1	682.58	688.00	-1	4,116	-0.02%
2021/07/15	97.2	635.47	77.3	659.88	688.00	19.9	4,051	0.49%
2021/07/14	41	633.02	0.1	637.00	626.00	40.9	3,993	1.02%
2021/07/13	3.1	644.97	1.1	648.00	621.00	2	4,038	0.05%
2021/07/12	5.1	641.47	8	647.75	644.00	-2.9	4,124	-0.07%
2021/07/09	2	617.00	11	626.00	630.00	-9	4,321	-0.21%
2021/07/08	0	629.00	3	629.90	632.00	-3	4,316	-0.07%
2021/07/07	0.1	615.45	1.3	613.42	612.00	-1.3	4,296	-0.03%
2021/07/06	4.1	632.47	1	633.00	629.00	3.1	4,265	0.07%
2021/07/05	5.2	644.07	8.1	648.00	642.00	-2.9	4,244	-0.07%
2021/07/02	0.1	626.50	2.1	630.91	629.00	-2	4,226	-0.05%
2021/07/01	3.1	628.86	2.1	629.51	613.00	1.1	4,207	0.03%
2021/06/30	0	0.00	1.1	615.28	611.00	-1.1	4,179	-0.03%
2021/06/29	0	0.00	5	621.80	617.00	-5	4,188	-0.12%
2021/06/28	5.7	631.57	14.1	626.41	623.00	-8.4	4,188	-0.20%
2021/06/25	11.1	646.89	2.1	650.95	639.00	9	4,166	0.22%
2021/06/24	20.1	633.33	7.1	641.07	638.00	13	4,145	0.31%
2021/06/23	5.2	634.47	15.3	622.26	635.00	-10.2	4,118	-0.25%
2021/06/22	0.1	592.50	2.1	593.94	586.00	-2	4,021	-0.05%
2021/06/21	5.3	595.75	2.2	593.23	581.00	3.1	3,998	0.08%
2021/06/18	4.1	581.15	10.4	583.07	588.00	-6.3	3,942	-0.16%
2021/06/17	4.1	551.01	3.1	564.27	562.00	1	3,851	0.03%
2021/06/16	10.5	558.36	52	573.42	550.00	-41.5	3,827	-1.09%
2021/06/15	58	572.34	21.2	567.98	578.00	36.8	3,777	0.97%
2021/06/11	5.2	528.15	3	526.00	526.00	2.2	3,790	0.06%
2021/06/10	3	537.33	2	537.52	538.00	1	3,766	0.03%
2021/06/09	9.1	542.49	4.3	551.98	526.00	4.8	3,747	0.13%
2021/06/08	1	570.00	2	569.00	566.00	-1	3,736	-0.03%
2021/06/07	7.1	566.90	4.1	573.52	568.00	3	3,789	0.08%
2021/06/04	9.1	557.63	4.2	568.24	573.00	4.9	3,767	0.13%
2021/06/03	14	566.00	3.1	571.58	567.00	10.9	3,762	0.29%
2021/06/02	8.1	564.60	3	572.00	558.00	5.1	3,728	0.14%
2021/06/01	20.1	594.06	75.1	610.09	570.00	-55	3,673	-1.50%
2021/05/31	70	582.63	2.2	564.98	583.00	67.8	3,514	1.93%
2021/05/28	11	514.87	9.7	515.57	530.00	1.3	3,455	0.04%
2021/05/27	0.1	497.31	1	490.31	499.00	-1	3,407	-0.03%
2021/05/26	4.1	501.83	3	505.38	490.00	1.1	3,376	0.03%
2021/05/25	7.2	506.58	7	503.38	509.00	0.1	3,318	0.00%
2021/05/24	5.1	467.33	3	477.40	480.00	2.1	3,214	0.06%
2021/05/21	2	437.75	5	434.90	454.50	-3	3,124	-0.10%
2021/05/20	6	423.58	2	422.75	413.50	4	3,087	0.13%
2021/05/19	2.1	438.43	1	443.00	440.00	1.1	3,114	0.04%
2021/05/18	4	437.49	4	444.25	454.50	0	3,177	0.00%
2021/05/17	9	418.98	5	422.70	416.00	4	3,140	0.13%
2021/05/14	7.1	469.50	2	473.25	448.50	5.1	3,092	0.16%
2021/05/13	9.2	490.10	8.1	486.23	453.50	1.2	3,071	0.04%
2021/05/12	4.1	460.99	33.1	470.67	482.50	-29	2,968	-0.98%
2021/05/11	5.1	442.38	4	450.02	439.00	1	2,908	0.04%
2021/05/10	0	0.00	1	423.50	433.00	-1	2,898	-0.03%
2021/05/07	0	0.00	0.1	366.00	399.50	-0.1	2,952	0.00%
2021/04/29	0.1	514.00	0	0.00	497.00	0.1	3,077	0.00%
2021/04/28	0	0.00	1	499.00	506.00	-1	3,088	-0.03%
2021/04/27	0	0.00	1	450.00	460.00	-1	3,082	-0.03%
2021/04/23	1	430.00	1.2	410.39	410.00	-0.2	3,092	0.00%
2021/04/22	1	456.00	0	0.00	442.00	1	3,104	0.03%
2021/04/21	0	0.00	2	484.50	490.00	-2	3,103	-0.06%
2021/04/20	2.1	498.39	2	504.00	501.00	0.1	3,111	0.00%
2021/04/19	3.2	490.21	2	497.25	487.00	1.2	3,079	0.04%
2021/04/16	6.4	535.78	131	552.69	520.00	-124.6	3,068	-4.06%	大賣/鉅額交易
2021/04/15	161.3	534.04	7	534.00	534.00	154.3	3,045	5.07%	大買/鉅額交易
2021/04/14	0	593.00	0	0.00	593.00	0	2,913	0.00%
2021/04/13	0.1	658.00	0	0.00	658.00	0.1	3,054	0.00%
2021/04/08	4	915.00	2	907.00	902.00	2	3,445	0.06%
2021/04/07	0	0.00	1	923.96	920.00	-1	3,455	-0.03%
2021/04/06	0	0.00	5	928.40	910.00	-5	3,460	-0.14%
2021/04/01	3	912.67	2	919.00	916.00	1	3,466	0.03%
2021/03/31	5	908.00	5	913.00	900.00	0	3,464	0.00%
2021/03/30	15	897.34	1	899.00	895.00	14	3,456	0.41%
2021/03/29	2	921.50	0	0.00	903.00	2	3,477	0.06%
2021/03/26	0	0.00	1.2	933.36	933.00	-1.2	3,506	-0.03%
2021/03/25	1	892.00	3	887.00	895.00	-2	3,541	-0.06%
2021/03/24	6	894.83	5	884.00	875.00	1	3,588	0.03%
2021/03/22	0.1	915.00	0	0.00	891.00	0.1	3,703	0.00%
2021/03/19	3	930.00	1	937.00	932.00	2	3,715	0.05%
2021/03/18	2	953.00	2	963.50	950.00	0	3,725	0.00%
2021/03/17	12.5	956.17	13	948.72	948.00	-0.5	3,736	-0.01%
2021/03/16	1	940.00	1	925.00	914.00	0	3,670	0.00%
2021/03/12	5	934.20	8	928.63	921.00	-3	3,717	-0.08%
2021/03/11	6	854.00	22	888.67	913.00	-16	3,704	-0.43%
2021/03/10	1	853.00	1	837.00	830.00	0	3,704	0.00%
2021/03/09	6	840.33	5	844.80	845.00	1	3,741	0.03%
2021/03/08	32	878.88	21	850.19	830.00	11	3,762	0.29%
2021/03/05	4	828.75	1	825.83	830.00	3	3,769	0.08%
2021/03/04	1	844.01	1	855.00	833.00	0	3,846	0.00%
2021/03/03	1.1	862.96	1	855.01	848.00	0.1	3,865	0.00%
2021/03/02	2	917.50	3	891.36	877.00	-1	3,894	-0.03%
2021/02/26	0	896.00	0	0.00	885.00	0	3,930	0.00%
2021/02/24	0	0.00	3	915.67	881.00	-3	4,129	-0.07%
2021/02/23	1	914.00	0	0.00	925.00	1	4,212	0.02%
2021/02/19	6	929.55	2	966.50	915.00	4	4,253	0.10%
2021/02/18	86	973.52	109	965.23	974.00	-23	4,309	-0.53%	大賣/
2021/02/17	77	885.99	56	884.39	886.00	21	4,245	0.49%
2021/02/05	2	789.00	1	795.00	806.00	1	4,245	0.02%
2021/02/04	1	809.00	1	792.00	785.00	0	4,287	0.00%
2021/02/03	4	810.51	3	824.33	818.00	1	4,383	0.02%
2021/02/02	2	848.50	1	849.00	826.00	1	4,551	0.02%
2021/02/01	0	0.00	2	833.00	836.00	-2	4,740	-0.04%
2021/01/29	5	854.20	2	823.00	825.00	3	4,906	0.06%
2021/01/28	7	857.86	9	836.11	863.00	-2	5,020	-0.04%
2021/01/27	2	835.00	1	839.00	840.00	1	5,064	0.02%
2021/01/26	0	0.00	1	864.00	826.00	-1	5,144	-0.02%
2021/01/25	0	0.00	0	892.00	895.00	0	5,209	0.00%
2021/01/21	0	885.00	0	0.00	895.00	0	5,351	0.00%
2021/01/19	0	0.00	8	839.00	847.00	-8	5,538	-0.14%
2021/01/15	1	750.00	2	779.00	795.00	-1	5,700	-0.02%
2021/01/14	2	761.00	0	0.00	752.00	2	5,746	0.03%
2021/01/12	5	794.40	0	0.00	773.00	5	5,941	0.08%
2021/01/11	9	819.78	6	825.50	828.00	3	6,022	0.05%
2021/01/08	9	827.11	22	813.73	800.00	-13	6,056	-0.21%
2021/01/07	42	774.21	31	783.90	798.00	11	6,050	0.18%
2021/01/06	39	749.28	32	743.14	730.00	7	6,015	0.12%
2021/01/05	17	688.41	36	691.56	726.00	-19	5,979	-0.32%
2021/01/04	47	671.00	31	670.45	683.00	16	5,897	0.27%
2020/12/31	0	0.00	1	629.00	621.00	-1	5,860	-0.02%
2020/12/30	1	622.00	2	616.50	617.00	-1	5,945	-0.02%
2020/12/29	1	608.00	0	0.00	608.00	1	6,017	0.02%
2020/12/28	0	0.00	1	614.00	607.00	-1	6,134	-0.02%
2020/12/22	5	622.00	13	619.62	606.00	-8	6,803	-0.12%
2020/12/21	0	0.00	3	642.33	642.00	-3	6,861	-0.04%
2020/12/18	0	0.00	0	627.00	630.00	0	6,978	0.00%
2020/12/17	2	621.00	2	624.50	613.00	0	6,997	0.00%
2020/12/16	3	621.67	10	623.10	616.00	-7	7,021	-0.10%
2020/12/15	3	589.67	0	600.00	588.00	3	7,020	0.04%
2020/12/11	5	625.80	0	0.00	598.00	5	7,456	0.07%
2020/12/10	2	615.50	2	619.50	627.00	0	7,600	0.00%
2020/12/09	0	0.00	1	627.00	620.00	-1	7,731	-0.01%
2020/12/08	1	622.90	0	0.00	617.00	1	7,853	0.01%
2020/12/07	2	601.00	3	606.33	610.00	-1	8,039	-0.01%
2020/12/04	4	619.25	2	617.50	604.00	2	8,276	0.02%
2020/12/03	1	627.00	1	630.00	634.00	0	8,432	0.00%
2020/12/02	2	642.00	0	0.00	627.00	2	8,482	0.02%
2020/12/01	2	645.00	2	654.50	645.00	0	8,523	0.00%
2020/11/30	11	647.98	12	653.00	668.00	-1	8,567	-0.01%
2020/11/27	1	622.00	2	630.50	635.00	-1	8,538	-0.01%
2020/11/26	2	636.50	2	646.00	635.00	0	8,591	0.00%
2020/11/25	27	645.19	26	649.46	630.00	1	8,586	0.01%
2020/11/24	4	660.50	4	662.25	652.00	0	8,583	0.00%
2020/11/23	8	653.75	25	647.60	662.00	-17	8,548	-0.20%
2020/11/20	14	615.57	9	615.00	631.00	5	8,421	0.06%
2020/11/19	7	600.29	6	602.50	604.00	1	8,344	0.01%
2020/11/18	3	616.00	2	617.50	613.00	1	8,356	0.01%
2020/11/17	23	624.17	14	614.79	603.00	9	8,337	0.11%
2020/11/16	16	594.75	4	596.00	588.00	12	8,274	0.15%
2020/11/13	3	576.67	3	580.99	573.00	0	8,258	0.00%
2020/11/12	1	592.23	2	584.59	572.00	-1	8,262	-0.01%
2020/11/11	2	578.50	4	593.25	588.00	-2	8,224	-0.02%
2020/11/10	11	603.09	11	589.45	584.00	0	8,162	0.00%
2020/11/09	13	605.15	54.1	613.07	595.00	-41.1	8,022	-0.51%
2020/11/06	54	572.94	37	562.08	580.00	17	7,850	0.22%
2020/11/05	59.1	501.58	58	508.25	528.00	1.1	7,695	0.01%
2020/11/04	8	481.50	8	483.25	481.00	0	7,628	0.00%
2020/11/03	38	470.21	15	477.53	480.50	23	7,586	0.30%
2020/11/02	6	472.50	7	463.00	460.00	-1	7,570	-0.01%
2020/10/30	3	496.50	4	495.25	484.50	-1	7,546	-0.01%
2020/10/29	8	484.06	8	486.63	500.00	0	7,645	0.00%
2020/10/28	10	494.60	8	494.13	490.00	2	7,682	0.03%
2020/10/27	8	491.81	7	491.07	507.00	1	7,697	0.01%
2020/10/26	7	506.71	7	497.29	491.50	0	7,621	0.00%
2020/10/23	5	526.20	5	528.20	528.00	0	7,590	0.00%
2020/10/22	13	526.62	12	522.50	520.00	1	7,610	0.01%
2020/10/21	28	515.64	29	519.93	523.00	-1	7,617	-0.01%
2020/10/20	29	498.93	28	504.05	507.00	1	7,622	0.01%
2020/10/19	1	500.00	2	486.00	490.00	-1	7,648	-0.01%
2020/10/16	4	527.50	6	513.58	500.00	-2	7,678	-0.03%
2020/10/15	3	549.33	2	545.50	548.00	1	7,642	0.01%
2020/10/14	1	538.00	8	542.25	535.00	-7	7,634	-0.09%
2020/10/13	22	525.18	17	526.82	540.00	5	7,653	0.07%
2020/10/12	9	520.67	9	522.89	518.00	0	7,668	0.00%
2020/10/08	9	510.56	15	511.80	515.00	-6	7,653	-0.08%
2020/10/07	4	493.25	3	495.83	504.00	1	7,605	0.01%
2020/10/06	5	484.30	7	487.79	490.50	-2	7,494	-0.03%
2020/10/05	5	479.00	5	481.90	474.00	0	7,408	0.00%
2020/09/30	5	460.00	5	464.00	487.50	0	7,285	0.00%
2020/09/29	9	469.94	7	470.36	471.00	2	7,145	0.03%
2020/09/28	25	470.78	17	476.97	460.00	8	6,975	0.11%
2020/09/25	92	493.60	97	493.60	483.50	-5	6,743	-0.07%
2020/09/24	11	523.18	11	528.00	535.00	0	6,549	0.00%
2020/09/23	9	535.33	19	538.32	528.00	-10	6,449	-0.16%
2020/09/22	6	513.67	4	516.00	520.00	2	6,257	0.03%
2020/09/21	4	509.75	2	511.00	518.00	2	6,203	0.03%
2020/09/18	5	523.40	4	518.75	519.00	1	6,397	0.02%
2020/09/17	15	519.13	38	512.71	517.00	-23	6,460	-0.36%
2020/09/16	89	499.21	60	499.44	503.00	29	6,336	0.46%
2020/09/15	12	458.29	135	456.74	458.00	-123	6,288	-1.96%	大賣/鉅額交易
2020/09/14	35	445.77	7	432.79	452.00	28	6,172	0.45%
2020/09/11	57	409.80	56	414.87	411.00	1	6,147	0.02%
2020/09/10	2	418.00	3	421.17	415.00	-1	6,098	-0.02%
2020/09/09	156	420.69	135	408.22	400.50	21	5,936	0.35%	大買/大賣/
2020/09/08	129	456.27	48	478.54	441.50	81	5,733	1.41%	大買/
2020/09/07	3	532.00	6	516.33	489.00	-3	5,616	-0.05%
2020/09/04	1	553.00	1	550.00	543.00	0	5,559	0.00%
2020/09/03	4	562.00	3	550.33	581.00	1	5,512	0.02%
2020/09/02	5	543.00	4	539.75	529.00	1	5,485	0.02%
2020/09/01	14	521.50	12	511.67	541.00	2	5,474	0.04%
2020/08/31	11	560.45	11	565.00	527.00	0	5,459	0.00%
2020/08/28	13	565.46	13	573.14	553.00	0	5,613	0.00%
2020/08/27	8	601.13	8	589.75	574.00	0	5,737	0.00%
2020/08/26	2	606.50	3	603.33	596.00	-1	5,781	-0.02%
2020/08/25	2	602.50	3	605.67	597.00	-1	5,791	-0.02%
2020/08/24	6	598.33	4	602.25	604.00	2	5,827	0.03%
2020/08/21	3	615.00	4	622.75	602.00	-1	5,819	-0.02%
2020/08/20	4	616.25	1	645.00	595.00	3	5,861	0.05%
2020/08/19	3	650.67	4.1	664.56	643.00	-1.1	5,921	-0.02%
2020/08/18	3	650.00	4	659.25	636.00	-1	5,934	-0.02%
2020/08/17	1	660.00	1	680.00	645.00	0	5,946	0.00%
2020/08/14	1.1	627.90	4	645.50	661.00	-3	5,974	-0.05%
2020/08/13	7	628.29	5	633.20	636.00	2	6,004	0.03%
2020/08/12	4	643.42	9	633.78	610.00	-5	6,120	-0.08%
2020/08/11	6	659.50	4	658.25	655.00	2	6,234	0.03%
2020/08/10	5	674.20	4	686.38	674.00	1	6,389	0.02%
2020/08/07	5	674.80	1	685.00	670.00	4	6,344	0.06%
2020/08/06	26	687.46	30	682.73	691.00	-4	6,358	-0.06%
2020/08/05	6	667.33	3	667.33	666.00	3	6,319	0.05%
2020/08/04	89	673.64	89.1	673.19	666.00	-0.1	6,270	0.00%
2020/08/03	4	620.00	2	621.50	615.00	2	6,223	0.03%
2020/07/31	1	577.22	2	585.50	599.00	-1	6,138	-0.02%
2020/07/30	2	557.00	3	565.67	565.00	-1	6,113	-0.02%
2020/07/29	2	543.00	3.1	554.42	564.00	-1.1	6,227	-0.02%
2020/07/28	6	551.80	3	551.67	536.00	3	6,247	0.05%
2020/07/27	3	552.00	2	556.00	558.00	1	6,292	0.02%
2020/07/24	7	567.00	5	563.00	529.00	2	6,301	0.03%
2020/07/23	1	565.00	2	564.50	580.00	-1	6,296	-0.02%
2020/07/22	2	558.00	21	548.43	550.00	-19	6,317	-0.30%
2020/07/21	48	519.00	30	517.30	519.00	18	6,240	0.29%
2020/07/20	38	463.36	38	471.36	472.00	0	6,286	0.00%
2020/07/17	6	484.75	5	477.40	480.00	1	6,315	0.02%
2020/07/16	5	485.50	6	494.08	490.00	-1	6,326	-0.02%
2020/07/15	7.1	532.14	6	542.30	504.00	1.1	6,262	0.02%
2020/07/14	3	540.67	3	553.55	537.00	0	6,376	0.00%
2020/07/13	1	553.06	0	0.00	555.00	1	6,467	0.02%
2020/07/08	2	570.08	1	572.00	575.00	1	6,689	0.02%
2020/07/07	0.1	548.00	0	0.00	548.00	0.1	6,715	0.00%
2020/07/03	4	541.50	4	548.50	536.00	0	6,781	0.00%
2020/07/02	0	0.00	1	543.00	545.00	-1	6,849	-0.01%
2020/07/01	1	523.00	1	505.00	510.00	0	6,882	0.00%
2020/06/30	1	499.50	2	473.00	500.00	-1	6,958	-0.01%
2020/06/29	6	547.17	25	524.87	506.00	-19	7,010	-0.27%
2020/06/24	194	522.28	175	500.06	526.00	19	6,807	0.28%	大買/大賣/
2020/06/23	121	469.81	124	456.08	478.50	-3	6,754	-0.04%	大買/大賣/
2020/06/22	4	425.75	2	431.50	435.00	2	6,684	0.03%
2020/06/19	2	391.50	1	397.00	395.50	1	6,643	0.02%
2020/06/18	3	386.00	3	382.83	386.00	0	6,601	0.00%
2020/06/17	10	368.10	11	365.23	366.50	-1	6,537	-0.02%
2020/06/16	3	357.17	1	361.00	358.00	2	6,546	0.03%
2020/06/12	1	347.50	2	359.75	361.00	-1	6,644	-0.02%
2020/06/11	4	351.38	4	349.38	351.00	0	6,711	0.00%
2020/06/10	1	349.50	1	351.50	352.00	0	6,824	0.00%
2020/06/09	1	355.00	2	352.00	358.00	-1	6,974	-0.01%
2020/06/08	1	352.50	0	0.00	346.00	1	7,141	0.01%
2020/06/05	4	351.25	3	342.83	345.00	1	7,250	0.01%
2020/06/04	8	350.80	12	341.92	340.50	-4	7,364	-0.05%
2020/06/03	44	327.90	47	327.65	328.00	-3	7,305	-0.04%
2020/06/02	0	0.00	20	310.00	298.50	-20	7,202	-0.28%
2020/06/01	6	302.50	6	302.83	303.50	0	7,299	0.00%
2020/05/29	0	0.00	1	300.00	300.00	-1	7,461	-0.01%
2020/05/28	25	287.90	2	290.00	291.50	23	7,595	0.30%
2020/05/26	1	303.00	76	298.02	295.00	-75	7,701	-0.97%
2020/05/25	71	289.93	0	0.00	290.00	71	7,729	0.92%
2020/05/22	7	298.36	2	292.25	293.00	5	7,749	0.06%
2020/05/21	2	305.50	1	305.00	305.50	1	7,745	0.01%
2020/05/20	1	296.50	0	0.00	296.50	1	7,750	0.01%
2020/05/19	2	304.50	23	311.96	309.00	-21	7,751	-0.27%
2020/05/18	34	301.91	18	301.00	295.00	16	7,643	0.21%
2020/05/15	2	293.25	0	0.00	297.50	2	7,530	0.03%
2020/05/13	1	275.00	0	0.00	273.50	1	7,466	0.01%
2020/05/08	0	0.00	1	281.00	272.50	-1	7,805	-0.01%
2020/05/07	1	268.50	2	271.50	271.00	-1	7,881	-0.01%
2020/05/05	6	278.25	5.1	278.04	269.50	0.9	8,043	0.01%
2020/05/04	3	286.33	4	285.13	288.00	-1	7,950	-0.01%
2020/04/30	1	281.00	1	286.50	294.00	0	7,926	0.00%
2020/04/29	8	275.00	7	276.14	275.00	1	7,882	0.01%
2020/04/28	2	258.75	6	266.25	269.00	-4	7,854	-0.05%
2020/04/27	1	255.00	1	243.00	254.50	0	7,848	0.00%
2020/04/24	1	239.00	1	240.00	241.00	0	7,765	0.00%
2020/04/23	12	247.00	13	243.00	238.50	-1	7,893	-0.01%
2020/04/22	2.1	244.21	1	243.00	243.50	1.1	7,952	0.01%
2020/04/21	0	0.00	1	241.50	245.00	-1	8,057	-0.01%
2020/04/17	3	239.83	7	237.86	238.00	-4	8,136	-0.05%
2020/04/16	6	230.17	6	226.08	232.50	0	8,010	0.00%
2020/04/15	3	218.33	15	218.70	222.00	-12	7,868	-0.15%
2020/04/14	1	216.50	4	216.50	216.00	-3	7,833	-0.04%
2020/04/13	5	210.80	0	0.00	209.50	5	7,788	0.06%
2020/04/10	1	212.00	3	210.00	212.50	-2	7,776	-0.03%
2020/04/09	8	215.88	0	0.00	210.00	8	7,866	0.10%
2020/04/08	1	221.50	0	0.00	216.00	1	7,885	0.01%
2020/04/07	11	217.64	21	219.38	216.00	-10	7,911	-0.13%
2020/04/06	5	208.00	20	205.85	208.50	-15	7,936	-0.19%
2020/04/01	5	201.50	2	200.75	202.50	3	8,068	0.04%
2020/03/31	5	201.30	5	198.20	197.00	0	8,023	0.00%
2020/03/30	9	196.00	10	193.30	200.00	-1	7,978	-0.01%
2020/03/27	16	201.28	19	202.26	196.50	-3	7,952	-0.04%
2020/03/26	23	193.22	22	194.09	197.50	1	7,883	0.01%
2020/03/25	17	192.41	8	192.44	192.50	9	7,787	0.12%
2020/03/24	0	0.00	11	174.32	176.00	-11	7,729	-0.14%
2020/03/23	2	159.25	2	163.00	160.00	0	7,806	0.00%
2020/03/20	3	161.17	3	160.17	161.50	0	7,766	0.00%
2020/03/19	12	150.71	2	153.00	148.50	10	7,690	0.13%
2020/03/18	8	172.75	9	175.94	165.00	-1	7,666	-0.01%
2020/03/17	2	178.00	2	176.50	172.00	0	7,728	0.00%
2020/03/16	2	191.50	0	0.00	173.00	2	7,638	0.03%
2020/03/13	10	192.70	2	190.75	189.50	8	7,729	0.10%
2020/03/12	22	210.11	16	204.91	196.50	6	7,678	0.08%
2020/03/11	10	228.30	9	224.83	217.00	1	7,746	0.01%
2020/03/10	7	222.43	7	225.36	234.00	0	7,635	0.00%
2020/03/09	11	226.41	12	225.83	216.00	-1	7,504	-0.01%
2020/03/06	1	235.00	2	238.00	240.00	-1	7,450	-0.01%
2020/03/05	35	240.20	27	237.44	235.00	8	7,490	0.11%
2020/03/04	7	232.29	13	233.46	237.00	-6	7,378	-0.08%
2020/03/03	9	230.17	12	228.54	229.00	-3	7,224	-0.04%
2020/03/02	3	213.67	2	213.50	216.00	1	7,109	0.01%
2020/02/27	16	227.75	5	223.50	218.00	11	7,137	0.15%
2020/02/26	5	228.10	8	226.94	222.50	-3	7,108	-0.04%
2020/02/25	5	222.00	10	218.75	225.00	-5	7,067	-0.07%
2020/02/24	1	216.50	1	216.00	217.50	0	7,156	0.00%
2020/02/21	5	223.70	4	225.00	220.00	1	7,224	0.01%
2020/02/20	0	0.00	1	225.00	224.00	-1	7,269	-0.01%
2020/02/19	13	214.04	18	215.58	216.50	-5	7,370	-0.07%
2020/02/18	6	211.00	3	215.00	208.00	3	7,523	0.04%
2020/02/17	14	215.89	5	210.00	213.00	9	7,510	0.12%
2020/02/14	3	228.33	1	228.00	226.50	2	7,422	0.03%
2020/02/13	2	230.50	8	232.81	230.50	-6	7,499	-0.08%
2020/02/12	13	223.46	10	225.10	229.00	3	7,608	0.04%
2020/02/11	6	215.50	15	219.70	224.00	-9	7,654	-0.12%
2020/02/10	6	206.42	11	198.05	206.00	-5	7,536	-0.07%
2020/02/07	7	207.93	3	204.00	198.00	4	7,424	0.05%
2020/02/06	12	218.58	4	226.75	219.00	8	7,299	0.11%
2020/02/05	34	230.32	64	224.59	220.50	-30	7,258	-0.41%
2020/02/04	37	228.96	4	230.25	231.00	33	7,322	0.45%
2020/02/03	1	222.00	2	218.00	228.50	-1	7,304	-0.01%
2020/01/31	2	238.75	2	233.00	230.50	0	7,261	0.00%
2020/01/30	22	242.43	22	241.55	236.00	0	7,308	0.00%
2020/01/20	5	257.90	3	258.33	253.00	2	7,303	0.03%
2020/01/17	20	256.40	21	257.26	255.00	-1	7,296	-0.01%
2020/01/16	4	254.63	8	252.81	263.50	-4	7,239	-0.06%
2020/01/15	27	252.76	37	256.30	244.50	-10	7,135	-0.14%
2020/01/14	0	0.00	2	242.75	244.00	-2	7,017	-0.03%
2020/01/13	2	241.25	7	238.50	242.50	-5	7,008	-0.07%
2020/01/10	1	230.00	0	0.00	228.00	1	6,924	0.01%
2020/01/09	3	222.67	7	221.93	222.00	-4	6,998	-0.06%
2020/01/08	5	217.00	3	216.83	217.00	2	7,057	0.03%
2020/01/07	3	222.67	5	223.00	222.00	-2	7,088	-0.03%
2020/01/06	5	229.50	0	0.00	231.00	5	7,164	0.07%
2020/01/03	13	237.31	4	230.50	229.00	9	7,362	0.12%
2020/01/02	2	238.00	2	240.00	241.00	0	7,315	0.00%
2019/12/31	4	234.63	2	235.50	234.50	2	7,413	0.03%
2019/12/30	9	235.00	10	235.35	232.00	-1	7,685	-0.01%
2019/12/27	9	238.11	21	237.52	236.50	-12	7,645	-0.16%
2019/12/26	3	221.50	0	0.00	221.00	3	7,524	0.04%
2019/12/25	18	224.50	19	225.71	227.00	-1	7,613	-0.01%
2019/12/23	1	226.00	0	0.00	223.00	1	7,730	0.01%
2019/12/20	0	0.00	1	232.00	231.00	-1	7,791	-0.01%
2019/12/19	2	231.50	7	231.86	235.50	-5	7,854	-0.06%
2019/12/18	11	242.73	2	242.75	230.00	9	7,928	0.11%
2019/12/17	2	233.50	0	0.00	233.50	2	8,122	0.02%
2019/12/16	7	236.29	6	234.00	237.50	1	8,323	0.01%
2019/12/13	3	236.00	8	236.06	232.50	-5	8,380	-0.06%
2019/12/12	17	244.97	30	237.43	238.50	-13	8,322	-0.16%
2019/12/11	27	244.93	1	244.00	244.00	26	8,172	0.32%
2019/12/10	15	242.53	24	242.98	245.00	-9	8,139	-0.11%
2019/12/09	3	239.17	41	239.91	231.50	-38	7,999	-0.48%
2019/12/06	29	232.34	43	237.95	238.50	-14	7,877	-0.18%
2019/12/05	0	0.00	1	217.00	217.00	-1	7,592	-0.01%
2019/12/04	5	208.80	4	209.88	211.50	1	7,566	0.01%
2019/12/03	10	204.75	2	212.00	214.00	8	7,524	0.11%
2019/12/02	60	210.13	4	216.20	209.00	56	7,529	0.74%
2019/11/29	3	217.83	6	222.50	219.00	-3	7,448	-0.04%
2019/11/28	10	218.40	7	217.71	222.00	3	7,443	0.04%
2019/11/27	3	215.33	3	216.50	217.00	0	7,448	0.00%
2019/11/26	7	219.29	17	223.32	220.50	-10	7,509	-0.13%
2019/11/25	12	210.08	8	212.75	214.00	4	7,467	0.05%
2019/11/22	7	212.36	4	211.00	206.00	3	7,473	0.04%
2019/11/21	9	214.00	10	213.90	220.00	-1	7,488	-0.01%
2019/11/20	9	219.17	10	220.50	218.00	-1	7,464	-0.01%
2019/11/19	5	227.50	14	226.21	226.00	-9	7,505	-0.12%
2019/11/18	15	240.50	6	238.83	237.00	9	7,470	0.12%
2019/11/15	56	228.54	64	233.13	234.50	-8	7,392	-0.11%
2019/11/14	0	0.00	1	210.50	213.50	-1	7,268	-0.01%
2019/11/13	1	209.50	3	210.17	214.50	-2	7,263	-0.03%
2019/11/12	3	209.50	1	205.50	211.00	2	7,246	0.03%
2019/11/11	10	204.35	0	0.00	203.00	10	7,191	0.14%
2019/11/08	258	190.02	274	197.64	204.00	-16	7,056	-0.23%	大買/大賣/
2019/11/07	12	187.75	2	189.50	185.50	10	6,915	0.14%
2019/11/06	2	196.50	7	194.86	194.00	-5	6,836	-0.07%
2019/11/05	1	197.00	3	194.00	194.00	-2	6,782	-0.03%
2019/11/04	20	195.83	10	194.20	194.00	10	6,765	0.15%
2019/11/01	19	192.71	46	192.09	197.00	-27	6,758	-0.40%
2019/10/31	25	187.60	3	189.50	186.50	22	6,649	0.33%
2019/10/30	3	189.50	3	189.83	193.00	0	6,609	0.00%
2019/10/29	9	185.11	5	185.90	188.00	4	6,563	0.06%
2019/10/28	9	194.28	18	192.56	191.50	-9	6,496	-0.14%
2019/10/25	7	188.79	6	189.50	186.50	1	6,425	0.02%
2019/10/24	16	187.44	22	188.30	189.00	-6	6,417	-0.09%
2019/10/23	3	180.17	1	180.50	183.50	2	6,347	0.03%
2019/10/22	9	182.33	11	180.68	184.50	-2	6,410	-0.03%
2019/10/21	5	181.30	1	180.00	178.50	4	6,356	0.06%
2019/10/18	78	176.36	120	178.80	182.00	-42	6,368	-0.66%	大賣/
2019/10/17	22	175.55	4	175.25	175.00	18	6,337	0.28%
2019/10/16	3	173.17	15	175.70	172.00	-12	6,208	-0.19%
2019/10/15	7	177.07	6	176.17	175.00	1	6,140	0.02%
2019/10/14	23	178.89	20	176.30	180.00	3	6,098	0.05%
2019/10/09	76	178.09	38	179.68	171.50	38	5,985	0.63%
2019/10/08	3	172.67	10	173.15	173.50	-7	5,831	-0.12%
2019/10/07	20	173.15	18	171.22	170.50	2	5,845	0.03%
2019/10/04	30	166.55	39	169.65	171.00	-9	5,794	-0.16%
2019/10/03	7	153.64	7	155.29	155.50	0	5,496	0.00%
2019/10/02	2	152.25	2	152.00	155.00	0	5,435	0.00%
2019/10/01	19	150.08	7	151.21	153.00	12	5,377	0.22%
2019/09/27	14	155.75	15	160.37	159.50	-1	5,260	-0.02%
2019/09/26	17	155.53	8	154.88	156.50	9	5,159	0.17%
2019/09/25	8	158.25	7	159.57	158.50	1	5,119	0.02%
2019/09/24	14	159.54	21	160.19	158.50	-7	5,041	-0.14%
2019/09/23	6	162.67	8	163.63	164.00	-2	5,025	-0.04%
2019/09/20	37	154.92	37	156.70	164.00	0	4,968	0.00%
2019/09/19	7	149.50	9	148.28	151.00	-2	4,763	-0.04%
2019/09/18	3	137.50	4	138.38	137.50	-1	4,589	-0.02%
2019/09/17	0	0.00	3	135.00	137.00	-3	4,743	-0.06%
2019/09/16	0	0.00	1	134.00	134.00	-1	4,953	-0.02%
2019/09/12	10	133.45	7	132.50	132.50	3	5,000	0.06%
2019/09/11	3	132.50	12	132.17	133.50	-9	4,971	-0.18%
2019/09/10	11	127.45	1	128.00	128.00	10	4,879	0.20%
2019/09/09	1	128.00	0	0.00	127.00	1	4,882	0.02%
2019/09/06	0	0.00	19	128.95	128.00	-19	5,078	-0.37%
2019/09/05	1	127.00	0	0.00	125.00	1	5,104	0.02%
2019/09/04	10	126.20	5	125.40	126.50	5	5,375	0.09%
2019/09/02	3	131.50	0	0.00	131.50	3	5,302	0.06%
2019/08/30	1	133.00	2	134.75	137.00	-1	5,235	-0.02%
2019/08/29	23	135.41	37	135.26	135.00	-14	5,186	-0.27%
2019/08/28	126	129.38	118	130.75	131.00	8	5,063	0.16%	大買/大賣/
2019/08/27	6	132.67	2	134.00	132.50	4	5,017	0.08%
2019/08/26	14	131.39	47	126.71	132.00	-33	4,956	-0.67%
2019/08/23	44	130.78	4	129.50	130.00	40	4,876	0.82%
2019/08/22	2	122.50	67	125.82	128.00	-65	4,881	-1.33%
2019/08/21	2	116.25	5	114.60	118.00	-3	4,868	-0.06%
2019/08/20	57	115.61	10	114.60	111.00	47	4,836	0.97%
2019/08/19	5	112.10	10	111.35	114.50	-5	4,728	-0.11%
2019/08/16	1	105.00	9	105.44	104.50	-8	4,642	-0.17%
2019/08/15	2	99.65	0	0.00	102.00	2	4,582	0.04%
2019/08/14	7	103.93	9	104.72	102.00	-2	4,549	-0.04%
2019/08/13	23	109.37	4	107.38	105.00	19	4,488	0.42%
2019/08/12	6	106.33	54	105.72	110.00	-48	4,406	-1.09%
2019/08/08	1	99.40	3	100.17	100.00	-2	4,352	-0.05%
2019/08/07	3	98.13	1	101.00	97.20	2	4,350	0.05%
2019/08/06	1	99.20	2	99.45	99.80	-1	4,359	-0.02%
2019/08/05	32	102.47	8	103.88	101.00	24	4,347	0.55%
2019/08/02	2	98.85	0	0.00	101.00	2	4,301	0.05%
2019/08/01	1	101.50	2	102.00	101.50	-1	4,313	-0.02%
2019/07/31	2	100.50	0	0.00	101.00	2	4,306	0.05%
2019/07/30	1	99.40	11	99.59	100.00	-10	4,324	-0.23%
2019/07/29	13	104.88	0	0.00	103.00	13	4,344	0.30%
2019/07/26	0	0.00	2	103.50	104.50	-2	4,403	-0.05%
2019/07/25	3	103.00	4	102.25	102.00	-1	4,366	-0.02%
2019/07/24	3	98.80	19	101.34	102.00	-16	4,322	-0.37%
2019/07/23	0	0.00	3	97.43	96.90	-3	4,219	-0.07%
2019/07/22	3	94.80	10	95.44	96.20	-7	4,213	-0.17%
2019/07/19	2	93.15	11	92.61	93.00	-9	4,243	-0.21%
2019/07/17	0	0.00	1	89.10	89.30	-1	4,298	-0.02%
2019/07/16	4	88.63	2	89.05	88.00	2	4,387	0.05%
2019/07/15	0	0.00	4	89.90	90.50	-4	4,483	-0.09%
2019/07/12	18	91.59	8	90.86	90.00	10	4,472	0.22%
2019/07/11	9	94.19	3	93.50	94.00	6	4,413	0.14%
2019/07/10	4	98.13	9	98.72	98.20	-5	4,316	-0.12%
2019/07/09	1	96.00	6	95.58	96.00	-5	4,203	-0.12%
2019/07/08	1	93.70	1	94.00	94.00	0	4,195	0.00%
2019/07/05	15	93.63	6	93.18	93.70	9	4,276	0.21%
2019/07/04	6	94.20	1	95.00	93.70	5	4,296	0.12%
2019/07/03	14	95.50	6	94.92	94.00	8	4,298	0.19%
2019/07/02	9	94.92	2	96.25	96.80	7	4,283	0.16%
2019/07/01	3	95.13	5	94.92	95.20	-2	4,284	-0.05%
2019/06/28	34	93.63	17	94.54	92.60	17	4,312	0.39%
2019/06/27	10	95.87	3	96.17	95.90	7	4,245	0.16%
2019/06/26	5	96.78	6	97.00	96.30	-1	4,182	-0.02%
2019/06/25	7	95.20	2	96.85	94.90	5	4,072	0.12%
2019/06/24	25	97.40	24	97.68	97.50	1	4,005	0.02%
2019/06/21	35	95.67	48	96.68	96.10	-13	3,742	-0.35%
2019/06/20	2	89.45	5	89.84	90.00	-3	3,481	-0.09%
2019/06/19	2	86.55	1	85.90	86.30	1	3,395	0.03%
2019/06/18	5	86.62	2	87.15	86.00	3	3,388	0.09%
2019/06/17	4	85.73	2	85.85	86.20	2	3,379	0.06%
2019/06/14	262	90.42	190	92.76	86.50	72	3,393	2.12%	大買/大賣/
2019/06/13	75	90.22	65	90.70	90.60	10	3,287	0.30%
2019/06/12	50	90.76	174	90.36	91.90	-124	3,252	-3.81%	大賣/鉅額交易
2019/06/11	28	86.11	1	87.30	85.00	27	2,971	0.91%
2019/06/10	1	85.50	5	84.56	85.40	-4	2,941	-0.14%
2019/06/05	2	82.20	2	84.65	83.40	0	2,933	0.00%
2019/06/04	2	83.50	0	0.00	83.50	2	2,934	0.07%
2019/06/03	3	86.33	2	88.10	86.00	1	2,935	0.03%
2019/05/31	27	87.37	2	87.70	86.30	25	2,909	0.86%
2019/05/30	0	0.00	1	87.30	87.30	-1	2,866	-0.03%
2019/05/29	35	87.09	31	85.62	85.90	4	2,832	0.14%
2019/05/28	16	86.41	22	86.20	85.60	-6	2,734	-0.22%
2019/05/27	16	82.35	61	82.45	82.80	-45	2,662	-1.69%
2019/05/24	3	79.97	5	80.56	80.40	-2	2,665	-0.08%
2019/05/23	2	78.70	6	77.90	80.10	-4	2,676	-0.15%
2019/05/22	0	0.00	12	77.91	77.30	-12	2,777	-0.43%
2019/05/21	4	76.10	1	76.70	76.90	3	2,846	0.11%
2019/05/20	5	75.94	2	78.00	75.60	3	2,950	0.10%
2019/05/17	1	78.80	1.1	82.01	78.80	-0.1	3,013	0.00%
2019/05/16	51	81.34	35	81.15	80.40	16	3,008	0.53%
2019/05/15	31	80.85	1	81.00	79.70	30	3,005	1.00%
2019/05/14	0	0.00	1	79.90	80.30	-1	3,070	-0.03%
2019/05/13	0	0.00	14	79.67	79.20	-14	3,066	-0.46%
2019/05/10	1	77.10	15	79.00	78.80	-14	3,059	-0.46%
2019/05/09	19	77.93	0	0.00	77.80	19	3,051	0.62%
2019/05/08	11	81.31	1	81.90	81.40	10	3,028	0.33%
2019/05/06	4	81.83	0.1	83.00	82.30	3.9	3,108	0.12%
2019/05/03	3	85.57	9	85.52	87.00	-6	3,049	-0.20%
2019/04/30	2	80.00	2	80.95	81.10	0	2,990	0.00%
2019/04/26	4	83.35	0	0.00	82.70	4	3,070	0.13%
2019/04/25	6	88.75	4	87.25	87.00	2	3,125	0.06%
2019/04/24	1	87.90	4	87.15	86.50	-3	3,106	-0.10%
2019/04/23	4	84.78	15	83.54	86.20	-11	3,052	-0.36%
2019/04/22	8	85.33	5	85.30	83.80	3	3,005	0.10%
2019/04/19	18	84.02	23	82.99	85.50	-5	3,006	-0.17%
2019/04/18	2	77.95	1	79.50	77.80	1	2,880	0.03%
2019/04/17	1	78.20	12	78.81	78.00	-11	2,926	-0.38%
2019/04/16	8	77.08	0	0.00	76.90	8	2,923	0.27%
2019/04/15	2	77.90	1	78.50	77.90	1	2,951	0.03%
2019/04/12	7	77.73	1	79.40	77.40	6	2,979	0.20%
2019/04/11	13	80.38	22	80.64	79.20	-9	2,978	-0.30%
2019/04/10	17	76.25	11	76.52	76.70	6	2,893	0.21%
2019/04/09	1	78.80	1	79.30	78.10	0	2,876	0.00%
2019/04/08	1	78.70	5	79.04	78.70	-4	2,870	-0.14%
2019/04/03	7	78.61	2	80.45	78.50	5	2,870	0.17%
2019/04/02	2	77.90	49	77.26	78.30	-47	2,853	-1.65%
2019/04/01	5	75.48	0	0.00	75.30	5	2,815	0.18%
2019/03/29	1	73.70	1	73.50	74.40	0	2,814	0.00%
2019/03/28	7	74.11	0	0.00	74.20	7	2,834	0.25%
2019/03/27	0	0.00	3	75.30	75.50	-3	2,848	-0.11%
2019/03/26	2	75.55	0	0.00	74.80	2	2,855	0.07%
2019/03/25	4	74.78	2	74.90	74.90	2	2,897	0.07%
2019/03/22	3	76.90	1	77.40	76.60	2	2,926	0.07%
2019/03/20	24	75.27	4	74.88	76.50	20	2,957	0.68%
2019/03/19	15	76.62	6	76.30	76.30	9	2,979	0.30%
2019/03/18	22	78.84	3	79.53	78.40	19	2,960	0.64%
2019/03/15	1	83.10	2	83.95	83.80	-1	2,881	-0.03%
2019/03/14	2	82.50	1	82.30	82.40	1	2,885	0.03%
2019/03/13	0	0.00	1	84.00	84.00	-1	2,922	-0.03%
2019/03/12	4	86.08	0	0.00	84.60	4	2,973	0.13%
2019/03/11	0	0.00	1	84.60	85.00	-1	2,988	-0.03%
2019/03/08	1	83.40	2	83.65	84.60	-1	3,080	-0.03%
2019/03/06	1	84.90	1	85.00	84.70	0	3,316	0.00%
2019/03/05	1	84.50	1	86.00	84.50	0	3,364	0.00%
2019/03/04	0	0.00	1	87.00	86.20	-1	3,362	-0.03%
2019/02/27	3	83.90	2	83.45	86.50	1	3,368	0.03%
2019/02/26	11	86.54	28	86.87	84.30	-17	3,334	-0.51%
2019/02/25	5	88.06	10	87.78	88.00	-5	3,282	-0.15%
2019/02/22	1.1	86.25	2	86.10	86.90	-0.9	3,250	-0.03%
2019/02/21	15.1	86.17	18	86.95	86.20	-2.9	3,240	-0.09%
2019/02/20	5	84.62	7	84.66	84.40	-2	3,152	-0.06%
2019/02/19	10	83.13	7	84.44	83.70	3	3,141	0.10%
2019/02/18	11	82.50	23	83.23	82.60	-12	3,074	-0.39%
2019/02/15	2	78.25	6	79.88	78.30	-4	2,984	-0.13%
2019/02/14	8	80.63	1	80.80	80.10	7	2,973	0.24%
2019/02/13	14	80.57	14	82.29	80.90	0	2,950	0.00%
2019/02/12	5	78.12	2	78.80	79.00	3	2,870	0.10%
2019/02/11	3	77.67	4	78.30	78.50	-1	2,873	-0.03%
2019/01/30	3	77.33	2	76.90	76.90	1	2,889	0.03%
2019/01/29	5	76.92	6	76.43	76.60	-1	2,903	-0.03%
2019/01/28	4	78.18	22	78.30	77.90	-18	2,962	-0.61%
2019/01/25	13	77.15	6	77.30	77.50	7	2,955	0.24%
2019/01/23	6	75.88	0	0.00	75.50	6	2,954	0.20%
2019/01/22	1	75.10	0	0.00	74.60	1	2,944	0.03%
2019/01/21	3	77.13	0	0.00	77.00	3	2,930	0.10%
2019/01/18	10	75.52	9	75.48	76.00	1	2,878	0.03%
2019/01/17	13	76.84	8	75.70	74.40	5	2,848	0.18%
2019/01/16	8	75.05	15	75.29	75.30	-7	2,756	-0.25%
2019/01/15	0	0.00	6	72.23	72.00	-6	2,678	-0.22%
2019/01/14	1	71.50	0	0.00	72.00	1	2,668	0.04%
2019/01/11	37	75.42	12	74.13	73.60	25	2,652	0.94%
2019/01/10	9	72.01	5	71.70	71.70	4	2,545	0.16%
2019/01/09	5	72.14	7	72.46	72.40	-2	2,530	-0.08%
2019/01/08	5	70.14	6	70.42	70.40	-1	2,485	-0.04%
2019/01/07	66	71.29	16	70.10	69.40	50	2,477	2.02%
2019/01/04	33	66.28	49	67.32	69.40	-16	2,467	-0.65%
2019/01/03	3	68.90	36	67.70	67.60	-33	2,455	-1.34%
2018/12/28	21	69.62	22	68.95	69.00	-1	2,492	-0.04%
2018/12/27	4	70.15	2	70.40	69.60	2	2,522	0.08%
2018/12/26	5	69.88	1	72.10	69.00	4	2,524	0.16%
2018/12/25	6	70.60	4	70.27	70.20	2	2,518	0.08%
2018/12/21	56	71.43	14	71.83	72.50	42	2,484	1.69%
2018/12/20	5	70.46	45	69.39	70.80	-40	2,462	-1.62%
2018/12/19	2	70.60	4	71.58	71.00	-2	2,453	-0.08%
2018/12/18	6	70.65	5	70.40	71.30	1	2,469	0.04%
2018/12/14	2	75.35	2	74.30	75.00	0	2,541	0.00%
2018/12/13	3	75.77	4	74.93	75.30	-1	2,548	-0.04%
2018/12/12	9	74.93	6	75.90	76.00	3	2,538	0.12%
2018/12/11	0	0.00	1	71.20	70.90	-1	2,523	-0.04%
2018/12/10	1	69.80	1	67.80	68.00	0	2,555	0.00%
2018/12/07	2	73.55	2	72.40	72.50	0	2,575	0.00%
2018/12/06	64	73.27	46	74.48	72.60	18	2,588	0.70%
2018/12/05	7	78.49	21	76.59	76.70	-14	2,593	-0.54%
2018/12/04	4	84.13	0	0.00	82.90	4	2,571	0.16%
2018/12/03	2	87.45	5	86.46	86.60	-3	2,593	-0.12%
2018/11/30	16.1	85.68	18	86.12	84.10	-1.9	2,521	-0.08%
2018/11/29	7	79.10	12	79.99	81.00	-5	2,413	-0.21%
2018/11/28	7	77.51	3	78.67	76.40	4	2,325	0.17%
2018/11/23	0	0.00	5	74.82	73.20	-5	2,264	-0.22%
2018/11/22	2	78.60	0	0.00	76.30	2	2,294	0.09%
2018/11/21	15	77.90	0	0.00	78.00	15	2,310	0.65%
2018/11/20	5	77.06	3	76.00	78.00	2	2,296	0.09%
2018/11/19	4	76.20	6	75.13	76.50	-2	2,288	-0.09%
2018/11/16	2	72.60	17	71.93	71.40	-15	2,309	-0.65%
2018/11/15	4	74.83	0	0.00	75.60	4	2,246	0.18%
2018/11/13	1	77.90	0	0.00	78.80	1	2,219	0.05%
2018/11/08	1	80.50	1	79.10	79.20	0	2,314	0.00%
2018/11/07	4	77.63	5	78.74	81.70	-1	2,368	-0.04%
2018/11/06	1	77.10	1	77.50	76.80	0	2,389	0.00%
2018/11/05	56	80.87	27	82.90	80.50	29	2,373	1.22%
2018/11/02	5	81.00	33	81.90	82.00	-28	2,306	-1.21%
2018/11/01	4	74.10	2	74.95	74.60	2	2,272	0.09%
2018/10/31	0	0.00	1	68.00	69.30	-1	2,234	-0.04%
2018/10/26	1	65.20	0	0.00	64.00	1	2,257	0.04%
2018/10/24	0	0.00	21	70.28	70.80	-21	2,330	-0.90%
2018/10/23	1	69.50	0	0.00	69.50	1	2,352	0.04%
2018/10/22	0	0.00	1	74.00	73.20	-1	2,422	-0.04%
2018/10/19	1	69.80	1	71.50	72.00	0	2,433	0.00%
2018/10/17	0	0.00	5	76.00	75.00	-5	2,489	-0.20%
2018/10/16	3	75.77	3	75.30	74.20	0	2,550	0.00%
2018/10/15	3	73.30	3	72.50	73.70	0	2,579	0.00%
2018/10/12	8	71.18	22	70.53	71.60	-14	2,595	-0.54%
2018/10/11	5	69.90	3	69.93	69.80	2	2,603	0.08%
2018/10/09	26	75.70	12	75.61	77.50	14	2,660	0.53%
2018/10/08	0	0.00	1	80.00	79.00	-1	2,639	-0.04%
2018/10/05	28	79.83	5	81.84	79.00	23	2,636	0.87%
2018/09/28	1	91.20	0	0.00	88.60	1	2,703	0.04%
2018/09/27	3	90.20	2	89.30	89.30	1	2,749	0.04%
2018/09/26	0	0.00	1	91.00	90.00	-1	2,812	-0.04%
2018/09/21	1	85.50	3	88.43	92.00	-2	2,841	-0.07%
2018/09/20	8	90.00	10	88.95	88.80	-2	2,752	-0.07%
2018/09/19	1	101.50	1	99.90	98.60	0	2,715	0.00%
2018/09/18	6	99.40	6	99.23	99.00	0	2,733	0.00%
2018/09/17	1	103.50	0	0.00	102.00	1	2,727	0.04%
2018/09/14	0	0.00	2	102.50	101.50	-2	2,733	-0.07%
2018/09/13	3	97.10	2	96.80	96.30	1	2,726	0.04%
2018/09/12	7	94.26	6	93.15	92.70	1	2,693	0.04%
2018/09/11	6	91.93	25	91.14	96.90	-19	2,688	-0.71%
2018/09/10	22	95.87	1	98.10	91.80	21	2,652	0.79%
2018/09/07	8	103.56	5	106.30	102.00	3	2,648	0.11%
2018/09/06	5	113.30	1	113.00	111.50	4	2,598	0.15%
2018/09/05	4	115.38	9	116.22	115.00	-5	2,625	-0.19%
2018/09/04	3	113.00	1	113.00	112.50	2	2,695	0.07%
2018/09/03	2	110.50	2	110.75	109.50	0	2,882	0.00%
2018/08/30	2	112.75	0	0.00	110.50	2	3,062	0.07%
2018/08/29	1	115.01	1	115.50	113.00	0	3,125	0.00%
2018/08/28	5	112.30	6	111.33	109.50	-1	3,240	-0.03%
2018/08/27	1	104.50	2	105.00	107.50	-1	3,277	-0.03%
2018/08/24	10	101.50	10	102.00	102.50	0	3,297	0.00%
2018/08/23	3	105.33	13	109.00	105.00	-10	3,323	-0.30%
2018/08/22	1	106.50	0	0.00	105.00	1	3,305	0.03%
2018/08/21	0	0.00	2	105.25	106.50	-2	3,397	-0.06%
2018/08/20	3	102.50	2	101.50	101.00	1	3,545	0.03%
2018/08/17	19	107.29	7	105.14	104.50	12	3,605	0.33%
2018/08/16	1	100.50	1	101.50	103.50	0	3,602	0.00%
2018/08/15	3	106.67	3	105.17	104.50	0	3,578	0.00%
2018/08/14	0	0.00	1	107.00	109.00	-1	3,622	-0.03%
2018/08/13	168	120.89	165	111.65	111.50	3	3,565	0.08%	大買/大賣/
2018/08/10	3	122.50	5	123.20	123.50	-2	3,559	-0.06%
2018/08/09	4	122.88	1	123.00	121.50	3	3,640	0.08%
2018/08/07	10	125.50	12	124.58	124.50	-2	3,726	-0.05%
2018/08/06	2	123.50	0	0.00	123.00	2	3,774	0.05%
2018/08/03	1	126.50	2	125.00	126.00	-1	3,819	-0.03%
2018/08/02	2	121.50	0	0.00	121.50	2	3,874	0.05%
2018/08/01	5	124.30	7	124.64	124.00	-2	3,908	-0.05%
2018/07/31	10	124.35	15	124.47	120.50	-5	3,928	-0.13%
2018/07/30	15	127.27	2	128.00	124.50	13	3,918	0.33%
2018/07/27	20	124.13	4	126.00	131.50	16	3,987	0.40%
2018/07/26	2	132.75	5	133.80	132.50	-3	4,183	-0.07%
2018/07/25	7	134.43	2	134.50	136.00	5	4,353	0.11%
2018/07/24	1	130.00	18	129.67	134.50	-17	4,501	-0.38%
2018/07/23	13	131.92	3	135.50	130.50	10	4,648	0.22%
2018/07/20	3	146.00	1	145.00	145.00	2	4,659	0.04%
2018/07/19	4	146.38	2	144.00	143.50	2	4,695	0.04%
2018/07/18	2	144.00	6	142.67	142.50	-4	4,721	-0.08%
2018/07/17	10	147.95	4	143.00	141.00	6	4,745	0.13%
2018/07/16	1	143.50	11	144.36	145.50	-10	4,751	-0.21%
2018/07/13	1	144.00	1	142.50	143.00	0	4,801	0.00%
2018/07/12	26	141.15	1	143.50	140.00	25	4,873	0.51%
2018/07/11	1	134.50	28	134.13	139.00	-27	4,855	-0.56%
2018/07/10	20	138.85	2	136.50	138.50	18	4,901	0.37%
2018/07/09	4	133.00	5	135.10	136.50	-1	5,030	-0.02%
2018/07/06	1	135.00	21	132.40	136.00	-20	5,142	-0.39%
2018/07/05	12	131.38	12	131.58	130.00	0	5,186	0.00%
2018/07/04	21	139.98	7	139.07	135.50	14	5,173	0.27%
2018/07/03	15	135.97	21	139.05	138.00	-6	5,137	-0.12%
2018/07/02	4	134.13	13	133.50	132.00	-9	5,120	-0.18%
2018/06/29	13	134.81	3	134.00	135.00	10	5,152	0.19%
2018/06/28	1	134.00	5	132.70	132.00	-4	5,191	-0.08%
2018/06/27	2	134.50	7	136.29	135.00	-5	5,249	-0.10%
2018/06/26	18	134.31	17	135.21	134.00	1	5,221	0.02%
2018/06/25	35	138.13	11	140.77	136.50	24	5,229	0.46%
2018/06/22	18	134.53	16	137.25	142.50	2	5,224	0.04%
2018/06/21	10	139.55	13	140.31	138.50	-3	5,261	-0.06%
2018/06/20	5	142.00	21	141.88	142.50	-16	5,318	-0.30%
2018/06/19	1	144.00	0	0.00	144.00	1	5,461	0.02%
2018/06/13	0	0.00	22	145.45	144.50	-22	5,717	-0.38%
2018/06/12	23	145.65	1	148.00	145.50	22	5,791	0.38%
2018/06/11	60	155.93	16	158.78	151.00	44	5,695	0.77%
2018/06/08	2	161.00	2	165.00	165.00	0	5,627	0.00%
2018/06/07	4	146.88	37	148.22	150.00	-33	5,563	-0.59%
2018/06/06	14	145.32	12	145.08	144.50	2	5,687	0.04%
2018/06/05	10	141.80	31	145.05	142.50	-21	5,704	-0.37%
2018/06/04	7	140.79	23	139.43	137.50	-16	5,695	-0.28%
2018/05/31	17	137.94	0	0.00	133.00	17	6,186	0.27%
2018/05/30	8	138.06	1	138.00	138.50	7	6,450	0.11%
2018/05/29	6	147.00	4	143.75	141.00	2	6,475	0.03%
2018/05/28	4	143.00	16	145.59	146.00	-12	6,430	-0.19%
2018/05/25	3	137.33	3	140.00	139.00	0	6,315	0.00%
2018/05/24	13	137.77	5	137.50	137.00	8	6,304	0.13%
2018/05/23	3	137.83	3	135.17	138.00	0	6,428	0.00%
2018/05/22	0	0.00	1	138.00	135.00	-1	6,538	-0.02%
2018/05/21	0	0.00	1	134.00	136.00	-1	6,510	-0.02%
2018/05/18	4	134.88	3	132.67	131.50	1	6,538	0.02%
2018/05/17	5	136.40	6	136.42	135.50	-1	6,552	-0.02%
2018/05/16	9	132.39	4	137.50	132.00	5	6,530	0.08%
2018/05/14	7	129.43	1	135.00	135.00	6	6,578	0.09%
2018/05/11	0	0.00	6	129.00	130.00	-6	6,581	-0.09%
2018/05/10	2	136.00	0	0.00	134.00	2	6,595	0.03%
2018/05/08	1	131.50	7	132.43	133.00	-6	6,603	-0.09%
2018/05/04	3	130.83	1	129.00	132.00	2	6,805	0.03%
2018/05/03	49	145.95	58	138.89	130.50	-9	6,959	-0.13%
2018/05/02	21	142.14	33	140.97	144.50	-12	6,846	-0.18%
2018/04/30	1	139.00	3	135.67	137.00	-2	6,749	-0.03%
2018/04/27	3	136.33	2	136.00	136.50	1	6,709	0.01%
2018/04/26	14	124.82	2	125.25	124.50	12	6,690	0.18%
2018/04/25	5	119.40	14	117.29	122.50	-9	6,835	-0.13%
2018/04/24	0	0.00	13	123.81	123.00	-13	6,950	-0.19%
2018/04/23	1	128.00	0	0.00	127.50	1	6,918	0.01%
2018/04/20	1	131.00	3	131.17	130.00	-2	6,935	-0.03%
2018/04/19	2	126.00	32	127.55	127.50	-30	6,905	-0.43%
2018/04/18	78	129.53	37	124.89	125.50	41	6,852	0.60%
2018/04/17	5	127.50	0	0.00	127.50	5	6,781	0.07%
2018/04/16	0	0.00	3	131.50	132.00	-3	6,777	-0.04%
2018/04/13	12	133.04	2	135.25	134.00	10	6,755	0.15%
2018/04/12	2	126.00	14	126.32	129.00	-12	6,671	-0.18%
2018/04/11	7	119.29	2	123.00	120.50	5	6,644	0.08%
2018/04/10	1	113.50	5	117.00	119.50	-4	6,693	-0.06%
2018/04/09	5	118.50	4	117.00	115.00	1	6,677	0.01%
2018/04/03	9	119.11	24	119.50	119.50	-15	6,674	-0.22%
2018/04/02	8	120.63	3	119.33	122.00	5	6,650	0.08%
2018/03/31	23	119.09	3	118.17	119.00	20	6,631	0.30%
2018/03/30	22	124.95	25	125.04	119.50	-3	6,641	-0.05%
2018/03/29	6	132.42	0	0.00	131.00	6	6,635	0.09%
2018/03/27	8	136.88	3	137.17	135.00	5	6,877	0.07%
2018/03/26	90	133.59	24	132.54	132.50	66	6,979	0.95%
2018/03/23	27	127.93	14	129.46	130.00	13	6,902	0.19%
2018/03/22	7	143.14	21	140.52	134.50	-14	6,847	-0.20%
2018/03/21	12	141.00	49	138.33	147.50	-37	6,684	-0.55%
2018/03/20	3	133.33	1	137.50	134.50	2	6,505	0.03%
2018/03/19	10	135.15	2	135.50	135.50	8	6,536	0.12%
2018/03/16	37	137.92	10	137.60	133.50	27	6,556	0.41%
2018/03/15	1	134.00	1	135.00	135.00	0	6,571	0.00%
2018/03/14	17	133.88	3	133.33	133.50	14	6,674	0.21%
2018/03/13	7	130.71	7	129.86	130.00	0	6,572	0.00%
2018/03/12	89	130.31	187	133.42	130.50	-98	6,536	-1.50%	大賣/
2018/03/09	112	129.07	31	129.55	128.50	81	6,352	1.27%	大買/
2018/03/08	48	133.58	44	135.08	130.00	4	6,296	0.06%
2018/03/07	11	136.95	16	139.53	133.00	-5	6,167	-0.08%
2018/03/06	27	134.26	123	129.67	136.50	-96	5,904	-1.63%	大賣/
2018/03/05	10	125.40	18	127.81	124.50	-8	5,631	-0.14%
2018/03/02	1	120.00	1	119.00	119.00	0	5,377	0.00%
2018/03/01	10	117.05	1	121.00	121.00	9	5,357	0.17%
2018/02/27	1	118.50	5	117.80	115.50	-4	5,330	-0.08%
2018/02/26	17	118.97	11	119.68	118.00	6	5,297	0.11%
2018/02/23	4	121.88	10	122.60	115.50	-6	5,265	-0.11%
2018/02/22	7	116.36	6	116.75	118.00	1	5,175	0.02%
2018/02/21	3	111.00	47	109.65	111.00	-44	5,049	-0.87%
2018/02/12	123	99.14	9	100.94	101.00	114	5,037	2.26%	大買/鉅額交易
2018/02/09	15	97.83	7	98.66	98.50	8	5,030	0.16%
2018/02/08	1	99.60	43	97.32	99.50	-42	5,014	-0.84%
2018/02/07	67	101.72	54	98.02	96.90	13	5,023	0.26%
2018/02/06	2	101.75	12	100.27	98.60	-10	5,031	-0.20%
2018/02/05	2	112.50	2	109.50	109.50	0	5,113	0.00%
2018/02/02	48	115.81	36	118.53	117.50	12	5,123	0.23%
2018/02/01	52	119.94	27	120.63	115.00	25	5,125	0.49%
2018/01/31	27	118.98	2	117.00	118.00	25	5,121	0.49%
2018/01/30	9	124.83	13	126.08	122.50	-4	5,057	-0.08%
2018/01/29	17	127.50	31	123.05	129.00	-14	5,011	-0.28%
2018/01/26	45	120.59	9	121.44	120.50	36	4,916	0.73%
2018/01/25	1	119.00	100	117.74	119.00	-99	4,766	-2.08%
2018/01/24	26	108.79	4	108.88	108.50	22	4,788	0.46%
2018/01/23	34	112.54	30	113.83	107.50	4	4,797	0.08%
2018/01/22	42	110.69	5	110.40	112.00	37	4,779	0.77%
2018/01/19	2	106.25	3	107.33	105.00	-1	4,851	-0.02%
2018/01/18	13	103.05	4	101.35	102.00	9	4,789	0.19%
2018/01/16	3	98.90	0	0.00	98.00	3	5,071	0.06%
2018/01/15	3	97.00	4	94.48	95.40	-1	5,141	-0.02%
2018/01/12	3	91.90	3	91.67	91.80	0	5,338	0.00%
2018/01/11	2	92.60	2	91.90	91.30	0	5,520	0.00%
2018/01/10	3	93.50	8	92.33	91.90	-5	5,663	-0.09%
2018/01/09	3	95.70	3	97.80	95.80	0	5,897	0.00%
2018/01/08	4	100.75	2	100.25	97.60	2	6,001	0.03%
2018/01/05	3	99.50	24	101.26	99.20	-21	6,326	-0.33%
2018/01/04	22	99.87	3	97.53	100.50	19	6,377	0.30%
2018/01/02	5	91.90	3	90.60	90.60	2	6,673	0.03%