力旺 (3529)-日盛券商分點個股進出

台股 » 個股 » 力旺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力旺

(3529)

可現股當沖

股價
1930
漲跌
▼210
漲幅
-9.81%
成交量
1,248張
產業
上櫃半導體類股
411人加入追蹤

立即追蹤
本地時間:13:30

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

力旺 (3529)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/03/30	1	1840.03	0	0.00	1840.00	1	740	0.14%
2023/03/29	1	1875.00	1	1870.00	1860.00	0	744	0.00%
2023/03/28	5	1979.00	0	0.00	1970.00	5	745	0.67%
2023/03/27	0	0.00	1	1980.00	2015.00	-1	745	-0.13%
2023/03/24	1	2024.98	4	2016.25	1960.00	-3	751	-0.40%
2023/03/23	2	2000.00	0	0.00	2000.00	2	751	0.27%
2023/03/21	5	1969.00	1	2010.00	1950.00	4	761	0.53%
2023/03/20	0	0.00	1	2000.00	1985.00	-1	762	-0.13%
2023/03/17	2	1987.50	4	1993.75	1980.00	-2	766	-0.26%
2023/03/16	4	1913.75	1	1900.00	1900.00	3	761	0.39%
2023/03/15	2	1965.00	7	1970.71	1930.00	-5	764	-0.65%
2023/03/14	1	1885.00	1	1895.00	1885.00	0	761	0.00%
2023/03/10	5	1929.00	1	1940.00	1935.00	4	775	0.52%
2023/03/08	2	1970.00	2	1970.00	1970.00	0	789	0.00%
2023/03/07	4	1981.25	7	1933.57	1965.00	-3	794	-0.38%
2023/03/06	4	1943.75	0	0.00	1935.00	4	793	0.50%
2023/03/03	2	2015.00	3	2026.67	1975.00	-1	796	-0.13%
2023/03/02	1	1930.00	1	1955.00	1950.00	0	799	0.00%
2023/03/01	5	1930.00	4.1	1940.31	1950.00	1	804	0.12%
2023/02/24	2	1820.00	2	1837.61	1870.00	0	811	0.00%
2023/02/23	0	1765.00	2	1785.00	1765.00	-2	805	-0.25%
2023/02/22	2	1660.00	0	0.00	1645.00	2	806	0.25%
2023/02/21	0	0.00	1	1729.56	1715.00	-1	832	-0.12%
2023/02/20	0	0.00	1	1679.80	1680.00	-1	857	-0.12%
2023/02/17	2	1602.50	1	1615.00	1600.00	1	871	0.11%
2023/02/16	0	0.00	1	1640.10	1625.00	-1	888	-0.11%
2023/02/15	0	1590.00	59	1592.71	1610.00	-59	910	-6.48%
2023/02/14	4	1631.25	3	1628.33	1615.00	1	919	0.11%
2023/02/10	1	1665.00	1	1625.74	1670.00	0	962	0.00%
2023/02/09	1	1695.58	32	1675.31	1655.00	-31	966	-3.20%
2023/02/08	0	1676.25	0	0.00	1715.00	0	963	0.00%
2023/02/07	1	1705.00	3	1698.33	1700.00	-2	955	-0.21%
2023/02/06	2	1750.00	2	1735.00	1740.00	0	957	0.00%
2023/02/03	0	0.00	0	1714.00	1705.00	0	969	0.00%
2023/02/02	1	1694.56	1	1700.00	1725.00	0	990	0.00%
2023/02/01	1	1635.00	1	1630.00	1630.00	0	1,007	0.00%
2023/01/31	0	0.00	1	1610.00	1620.00	-1	1,025	-0.10%
2023/01/30	1	1614.91	2	1617.19	1615.00	-1	1,048	-0.10%
2023/01/13	1	1524.84	1	1515.00	1515.00	0	1,090	0.00%
2023/01/12	0	1495.00	0	1470.00	1465.00	0	1,095	0.00%
2023/01/10	0	0.00	5	1502.00	1505.00	-5	1,142	-0.44%
2023/01/09	0	0.00	4	1483.75	1495.00	-4	1,160	-0.35%
2023/01/06	0	1440.00	1	1440.00	1440.00	-1	1,171	-0.08%
2023/01/05	0	0.00	1	1440.00	1405.00	-1	1,199	-0.08%
2023/01/04	1	1380.00	0	0.00	1405.00	1	1,229	0.08%
2023/01/03	1	1370.00	5.1	1372.82	1395.00	-4.1	1,238	-0.33%
2022/12/30	0	1350.00	0	0.00	1335.00	0	1,244	0.00%
2022/12/29	1	1250.00	4	1291.25	1330.00	-3	1,256	-0.24%
2022/12/28	1	1230.00	0	0.00	1275.00	1	1,279	0.08%
2022/12/27	0.1	1320.00	0	0.00	1345.00	0.1	1,277	0.00%
2022/12/26	2	1290.00	0	0.00	1300.00	2	1,287	0.16%
2022/12/23	2	1320.00	0	0.00	1350.00	2	1,308	0.15%
2022/12/21	3	1378.33	5	1372.00	1375.00	-2	1,345	-0.15%
2022/12/20	4	1423.75	21.1	1398.68	1375.00	-17.1	1,368	-1.25%
2022/12/19	0	0.00	14	1461.79	1470.00	-14	1,392	-1.01%
2022/12/16	3	1440.00	3	1465.00	1475.00	0	1,414	0.00%
2022/12/15	0	0.00	0	1485.00	1505.00	0	1,418	0.00%
2022/12/14	0.1	1476.50	5	1477.00	1500.00	-4.9	1,422	-0.34%
2022/12/13	2	1420.00	0	0.00	1415.00	2	1,423	0.14%
2022/12/12	1	1450.00	0	0.00	1445.00	1	1,429	0.07%
2022/12/09	0	0.00	3	1476.67	1490.00	-3	1,434	-0.21%
2022/12/07	4	1428.75	1	1445.00	1420.00	3	1,451	0.21%
2022/12/06	1	1465.00	0	0.00	1460.00	1	1,456	0.07%
2022/12/05	3	1521.67	14	1502.14	1480.00	-11	1,465	-0.75%
2022/12/02	1	1495.03	1	1505.00	1535.00	0	1,472	0.00%
2022/12/01	1	1535.00	1	1540.00	1510.00	0	1,477	0.00%
2022/11/30	3	1461.67	1	1470.00	1460.00	2	1,479	0.14%
2022/11/28	1	1500.00	3	1494.99	1485.00	-2	1,495	-0.13%
2022/11/25	2	1497.50	0	0.00	1495.00	2	1,503	0.13%
2022/11/24	2	1532.50	4	1537.50	1540.00	-2	1,508	-0.13%
2022/11/23	2	1477.55	0	1495.00	1475.00	2	1,516	0.13%
2022/11/17	2	1544.99	2	1557.50	1540.00	0	1,534	0.00%
2022/11/16	1	1495.00	1.1	1526.77	1530.00	-0.1	1,524	-0.01%
2022/11/15	2	1425.00	2.4	1439.17	1460.00	-0.4	1,510	-0.03%
2022/11/14	0	0.00	1	1415.00	1420.00	-1	1,506	-0.07%
2022/11/11	0	0.00	1	1400.00	1400.00	-1	1,508	-0.07%
2022/11/10	1	1250.00	7	1270.71	1275.00	-6	1,500	-0.40%
2022/11/09	7	1205.00	3	1228.33	1255.00	4	1,500	0.27%
2022/11/08	1	1235.00	1	1244.79	1175.00	0	1,505	0.00%
2022/11/07	2	1202.50	8	1196.88	1170.00	-6	1,515	-0.40%
2022/11/04	4	1147.50	5	1146.00	1160.00	-1	1,520	-0.07%
2022/11/03	0	1105.00	0	1130.00	1150.00	0	1,517	0.00%
2022/11/01	1	1090.00	2	1115.00	1125.00	-1	1,520	-0.07%
2022/10/31	2	1105.00	0	0.00	1075.00	2	1,518	0.13%
2022/10/28	4	1085.00	1	1060.00	1125.00	3	1,506	0.20%
2022/10/27	2	1040.00	7	1049.29	1075.00	-5	1,496	-0.33%
2022/10/26	4	947.75	3	961.00	978.00	1	1,502	0.07%
2022/10/25	2	961.56	47	988.64	968.00	-45	1,490	-3.02%
2022/10/24	0	0.00	12	1033.33	1010.00	-12	1,478	-0.81%
2022/10/21	2	991.00	9	1012.22	982.00	-7	1,481	-0.47%
2022/10/20	0	0.00	8	1015.00	1025.00	-8	1,481	-0.54%
2022/10/19	3	1051.67	8	1060.00	1030.00	-5	1,478	-0.34%
2022/10/18	3	1025.00	10	1031.00	1050.00	-7	1,471	-0.48%
2022/10/17	1	1015.00	8	1009.00	1030.00	-7	1,471	-0.48%
2022/10/14	0	0.00	11	1066.82	1055.00	-11	1,470	-0.75%
2022/10/13	2	991.50	7	1045.00	992.00	-5	1,466	-0.34%
2022/10/12	8	1035.00	4	1052.50	1015.00	4	1,464	0.27%
2022/10/11	1	1145.00	0	0.00	1120.00	1	1,452	0.07%
2022/10/07	1	1260.00	1	1265.00	1240.00	0	1,463	0.00%
2022/10/06	1	1285.00	2	1282.50	1310.00	-1	1,469	-0.07%
2022/10/05	60	1262.00	1	1240.00	1240.00	59	1,471	4.01%
2022/10/04	0	0.00	2	1217.50	1220.00	-2	1,453	-0.14%
2022/10/03	2	1100.00	26	1118.08	1110.00	-24	1,448	-1.66%
2022/09/30	1	1125.00	7	1112.14	1145.00	-6	1,461	-0.41%
2022/09/29	1	1180.00	9	1135.00	1150.00	-8	1,464	-0.55%
2022/09/28	1	1090.00	2	1087.50	1090.00	-1	1,456	-0.07%
2022/09/27	1	1100.00	0	0.00	1100.00	1	1,449	0.07%
2022/09/26	1	1140.00	0	1120.00	1115.00	1	1,434	0.07%
2022/09/23	16	1219.06	0	0.00	1215.00	16	1,421	1.13%
2022/09/22	3	1326.67	11	1312.73	1330.00	-8	1,410	-0.57%
2022/09/21	0	0.00	6	1283.33	1315.00	-6	1,403	-0.43%
2022/09/20	0	0.00	2	1307.50	1275.00	-2	1,402	-0.14%
2022/09/19	1	1265.00	0	0.00	1270.00	1	1,398	0.07%
2022/09/16	2	1282.50	18	1286.94	1280.00	-16	1,394	-1.15%
2022/09/15	1	1390.00	1	1335.00	1335.00	0	1,404	0.00%
2022/09/14	2	1360.00	1	1345.00	1390.00	1	1,404	0.07%
2022/09/13	4	1413.75	4	1398.75	1400.00	0	1,401	0.00%
2022/09/12	2.1	1423.81	5	1407.00	1385.00	-2.9	1,397	-0.21%
2022/09/08	10	1377.00	2	1332.50	1375.00	8	1,394	0.57%
2022/09/07	3	1293.33	3	1290.00	1275.00	0	1,384	0.00%
2022/09/06	7	1314.29	4	1321.25	1300.00	3	1,375	0.22%
2022/09/05	2	1312.50	4	1315.00	1330.00	-2	1,376	-0.15%
2022/09/02	3	1351.67	2	1382.50	1325.00	1	1,374	0.07%
2022/09/01	5	1373.00	5	1367.00	1365.00	0	1,365	0.00%
2022/08/31	6.1	1396.64	3	1403.33	1385.00	3.1	1,356	0.23%
2022/08/30	11	1409.55	5	1414.00	1385.00	6	1,349	0.44%
2022/08/29	4.1	1416.71	6	1434.17	1445.00	-1.9	1,332	-0.14%
2022/08/26	0	0.00	4.1	1472.01	1410.00	-4.1	1,314	-0.31%
2022/08/25	2	1465.00	0	1450.00	1440.00	2	1,304	0.15%
2022/08/24	0	0.00	1	1400.00	1380.00	-1	1,303	-0.08%
2022/08/23	0	0.00	3	1375.00	1405.00	-3	1,306	-0.23%
2022/08/22	5.1	1414.79	5	1398.00	1375.00	0.1	1,298	0.01%
2022/08/19	0.1	1480.00	3.1	1482.97	1455.00	-3	1,289	-0.23%
2022/08/18	5	1417.00	4.1	1417.11	1450.00	0.9	1,278	0.07%
2022/08/17	1	1370.00	0.1	1372.00	1375.00	1	1,266	0.07%
2022/08/16	3.1	1381.69	3	1365.00	1360.00	0.1	1,263	0.01%
2022/08/15	18.1	1382.47	5	1385.09	1390.00	13	1,262	1.03%
2022/08/12	31.2	1246.60	25	1315.40	1315.00	6.2	1,245	0.50%
2022/08/11	1	1200.00	2	1222.50	1230.00	-1	1,224	-0.08%
2022/08/10	0	1140.00	0	0.00	1120.00	0	1,221	0.00%
2022/08/09	12	1165.02	9	1171.67	1165.00	3	1,226	0.25%
2022/08/05	1	1145.00	1	1155.00	1180.00	0	1,241	0.00%
2022/08/03	0	0.00	5	1109.00	1130.00	-5	1,248	-0.40%
2022/08/02	1	1060.00	101	1082.62	1130.00	-100	1,245	-8.03%	大賣/
2022/08/01	1	1110.00	0	0.00	1105.00	1	1,234	0.08%
2022/07/29	5	1190.00	3	1205.00	1185.00	2	1,230	0.16%
2022/07/28	0	0.00	4	1227.50	1150.00	-4	1,230	-0.33%
2022/07/26	2	1150.00	2	1150.00	1145.00	0	1,213	0.00%
2022/07/22	8	1175.61	5	1224.00	1165.00	3	1,236	0.24%
2022/07/21	1	1230.00	7	1215.71	1240.00	-6	1,234	-0.49%
2022/07/20	0	0.00	2	1182.50	1195.00	-2	1,244	-0.16%
2022/07/19	3	1113.33	2	1117.50	1090.00	1	1,252	0.08%
2022/07/18	7	1120.00	7	1084.32	1130.00	0	1,237	0.00%
2022/07/15	13	1028.77	4	983.00	1030.00	9	1,219	0.74%
2022/07/14	2	907.00	2	920.00	969.00	0	1,201	0.00%
2022/07/13	15	925.20	6	950.00	936.00	9	1,185	0.76%
2022/07/12	4	899.25	0	0.00	899.00	4	1,167	0.34%
2022/07/11	1	997.00	1	998.00	998.00	0	1,155	0.00%
2022/07/08	0	0.00	1	1050.00	1050.00	-1	1,145	-0.09%
2022/07/07	6	949.00	1	971.00	1010.00	5	1,125	0.44%
2022/07/06	1	924.00	8	949.13	924.00	-7	1,104	-0.63%
2022/07/05	2	1015.00	5	976.40	975.00	-3	1,090	-0.28%
2022/07/04	2	977.50	4	1003.50	975.00	-2	1,080	-0.19%
2022/07/01	3	986.67	7	993.86	960.00	-4	1,068	-0.37%
2022/06/30	3	1059.99	0	0.00	1035.00	3	1,049	0.29%
2022/06/29	0	1160.00	0	0.00	1160.00	0	1,040	0.00%
2022/06/27	2	1202.50	2	1210.00	1275.00	0	1,031	0.00%
2022/06/23	1	1130.00	0	0.00	1125.00	1	1,030	0.10%
2022/06/22	1	1155.00	14	1156.79	1145.00	-13	1,013	-1.28%
2022/06/21	0	0.00	18	1234.72	1270.00	-18	1,002	-1.80%
2022/06/17	2	1232.50	22	1240.91	1225.00	-20	989	-2.02%
2022/06/16	66	1315.61	0	0.00	1270.00	66	983	6.71%
2022/06/15	3	1291.67	8	1308.75	1275.00	-5	993	-0.50%
2022/06/14	1	1340.00	355	1313.38	1315.00	-354	996	-35.51%	大賣/鉅額交易
2022/06/13	0	0.00	14	1319.29	1360.00	-14	997	-1.40%
2022/06/08	6	1502.50	151.1	1490.28	1460.00	-145.1	993	-14.61%	大賣/鉅額交易
2022/06/07	0	0.00	0	1510.00	1500.00	0	990	0.00%
2022/06/02	0	0.00	2	1550.00	1550.00	-2	1,005	-0.20%
2022/06/01	6	1542.50	1	1575.00	1580.00	5	1,006	0.50%
2022/05/31	133	1512.44	5	1544.00	1540.00	128	993	12.88%	大買/鉅額交易
2022/05/30	1	1510.00	5	1511.00	1515.00	-4	989	-0.40%
2022/05/27	2	1432.50	2	1440.00	1450.00	0	985	0.00%
2022/05/26	5	1402.00	5	1375.00	1380.00	0	990	0.00%
2022/05/25	0	0.00	24	1379.38	1390.00	-24	998	-2.40%
2022/05/24	2	1365.00	9	1356.68	1365.00	-7	996	-0.70%
2022/05/23	0	0.00	5	1458.00	1440.00	-5	984	-0.51%
2022/05/20	6	1407.57	1	1420.00	1430.00	5	976	0.51%
2022/05/19	0	0.00	5	1362.00	1390.00	-5	974	-0.51%
2022/05/18	33	1401.06	4	1426.25	1410.00	29	964	3.01%
2022/05/17	2	1380.00	2	1387.50	1405.00	0	949	0.00%
2022/05/16	12	1404.17	4	1350.00	1315.00	8	950	0.84%
2022/05/13	0	0.00	0	1335.00	1350.00	0	940	0.00%
2022/05/12	7	1257.86	5	1249.00	1265.00	2	925	0.22%
2022/05/11	15	1224.33	1	1275.00	1220.00	14	916	1.53%
2022/05/10	5	1171.00	0	0.00	1235.00	5	912	0.55%
2022/05/09	4	1176.25	7	1160.71	1195.00	-3	914	-0.33%
2022/05/06	3	1243.26	1	1200.00	1200.00	2	911	0.22%
2022/05/05	1	1330.00	0	0.00	1330.00	1	907	0.11%
2022/05/04	5	1274.00	11	1279.09	1275.00	-6	899	-0.67%
2022/05/03	0	0.00	1	1325.00	1325.00	-1	898	-0.11%
2022/04/29	23	1252.17	9.1	1258.26	1285.00	14	892	1.56%
2022/04/28	17.2	1178.19	10	1166.50	1205.00	7.2	872	0.82%
2022/04/27	12	1042.92	15	1082.99	1130.00	-3	851	-0.35%
2022/04/26	5	1108.00	8	1094.38	1105.00	-3	832	-0.36%
2022/04/25	2	1130.00	2	1125.00	1125.00	0	811	0.00%
2022/04/22	6	1262.50	10	1290.50	1245.00	-4	800	-0.50%
2022/04/21	10	1408.00	5	1400.00	1380.00	5	801	0.62%
2022/04/20	8	1438.75	0	0.00	1420.00	8	806	0.99%
2022/04/19	0	0.00	64	1400.16	1395.00	-64	812	-7.88%
2022/04/18	1	1405.00	21	1390.00	1410.00	-20	812	-2.46%
2022/04/15	0	0.00	1	1380.00	1380.00	-1	809	-0.12%
2022/04/14	1	1460.00	2	1467.50	1460.00	-1	811	-0.12%
2022/04/13	12	1445.42	3	1456.67	1450.00	9	817	1.10%
2022/04/12	1	1495.00	40	1433.75	1435.00	-39	814	-4.79%
2022/04/11	2	1505.00	3	1516.67	1495.00	-1	811	-0.12%
2022/04/08	3	1575.00	0	0.00	1570.00	3	806	0.37%
2022/04/07	2	1675.05	1	1665.00	1650.00	1	801	0.13%
2022/04/01	0	1760.00	0	0.00	1760.00	0	798	0.00%
2022/03/31	1	1850.00	1	1855.00	1850.00	0	793	0.00%
2022/03/30	1	1875.00	1	1850.00	1830.00	0	797	0.00%
2022/03/29	3	1763.33	3	1780.00	1800.00	0	804	0.00%
2022/03/28	1	1710.00	1	1680.00	1730.00	0	811	0.00%
2022/03/23	0	0.00	1	1750.00	1770.00	-1	811	-0.12%
2022/03/22	1	1690.00	1	1695.00	1690.00	0	811	0.00%
2022/03/21	3	1710.00	2	1690.00	1725.00	1	813	0.12%
2022/03/17	1	1690.00	2	1712.51	1680.00	-1	799	-0.13%
2022/03/16	26	1600.96	5	1576.00	1590.00	21	790	2.66%
2022/03/15	4	1642.50	4	1680.00	1615.00	0	777	0.00%
2022/03/14	1	1785.00	1	1765.00	1790.00	0	767	0.00%
2022/03/11	15	1858.33	0	0.00	1855.00	15	767	1.95%
2022/03/10	0	0.00	1	1895.00	1895.00	-1	768	-0.13%
2022/03/09	0	0.00	6	1778.33	1780.00	-6	767	-0.78%
2022/03/08	6	1764.17	37	1710.95	1685.00	-31	767	-4.04%
2022/03/07	1	1785.00	1	1795.00	1800.00	0	766	0.00%
2022/03/04	0	0.00	0	1915.00	1940.00	0	856	0.00%
2022/03/03	2	1970.00	2	1970.00	1930.00	0	865	0.00%
2022/03/01	1	1870.00	2	1920.00	1930.00	-1	872	-0.11%
2022/02/25	1	1760.00	1	1795.00	1845.00	0	877	0.00%
2022/02/24	0	0.00	3	1730.00	1680.00	-3	869	-0.35%
2022/02/23	2	1747.50	1	1740.00	1725.00	1	863	0.12%
2022/02/22	4	1772.50	4	1752.50	1740.00	0	861	0.00%
2022/02/21	3	1813.33	3	1810.00	1775.00	0	858	0.00%
2022/02/18	3	1743.33	0	0.00	1845.00	3	853	0.35%
2022/02/17	1	1815.00	1	1770.00	1765.00	0	857	0.00%
2022/02/16	23	1826.52	4	1815.00	1810.00	19	853	2.23%
2022/02/15	1	1715.00	2	1762.50	1765.00	-1	848	-0.12%
2022/02/14	1	1735.00	4	1713.75	1650.00	-3	842	-0.36%
2022/02/11	2	1725.00	0	0.00	1785.00	2	836	0.24%
2022/02/10	4	1722.50	0	0.00	1700.00	4	830	0.48%
2022/02/09	0	0.00	2	1700.15	1710.00	-2	824	-0.24%
2022/02/08	2	1620.00	2	1585.00	1590.00	0	817	0.00%
2022/02/07	1	1635.00	0	0.00	1635.00	1	811	0.12%
2022/01/26	14	1574.64	0	0.00	1570.00	14	807	1.73%
2022/01/25	1	1644.55	1	1615.00	1560.00	0	807	0.00%
2022/01/24	1	1640.00	1	1705.00	1700.00	0	809	0.00%
2022/01/20	18	1741.67	0	0.00	1755.00	18	812	2.22%
2022/01/19	1	1725.45	1	1710.00	1755.00	0	819	0.00%
2022/01/18	1	1700.00	6	1704.29	1755.00	-5	820	-0.61%
2022/01/17	3	1686.69	0	0.00	1655.00	3	822	0.37%
2022/01/14	4	1768.75	5	1754.00	1810.00	-1	831	-0.12%
2022/01/13	0	0.00	15	1760.33	1760.00	-15	830	-1.81%
2022/01/12	1	1840.00	0	0.00	1800.00	1	825	0.12%
2022/01/11	5	1912.00	2	1940.00	1885.00	3	822	0.36%
2022/01/06	13	2019.23	1	1925.00	2035.00	12	847	1.42%
2022/01/05	2	2012.50	7	2005.00	2015.00	-5	853	-0.59%
2022/01/04	2	2065.00	1	2050.06	2025.00	1	861	0.12%
2022/01/03	2	2172.50	2	2190.00	2145.00	0	870	0.00%
2021/12/30	1	2165.01	1	2100.00	2190.00	0	884	0.00%
2021/12/28	3	2181.67	2	2110.00	2105.00	1	901	0.11%
2021/12/24	1	2170.00	1	2140.00	2150.00	0	912	0.00%
2021/12/23	2	2125.00	2	2130.00	2130.00	0	924	0.00%
2021/12/22	6	2102.50	3	2045.00	2150.00	3	923	0.32%
2021/12/21	1	1935.00	3	1905.00	1955.00	-2	919	-0.22%
2021/12/20	0	0.00	1	1940.00	1890.00	-1	918	-0.11%
2021/12/17	13	2025.77	0	0.00	2035.00	13	927	1.40%
2021/12/15	3	1940.00	3	1903.33	1965.00	0	940	0.00%
2021/12/14	2	1950.00	5	1965.00	1910.00	-3	941	-0.32%
2021/12/13	6	2026.67	5	1958.00	2025.00	1	939	0.11%
2021/12/10	4	1973.75	4	1970.00	1940.00	0	947	0.00%
2021/12/09	1	1985.00	1	2030.00	2000.00	0	959	0.00%
2021/12/08	3	1993.33	3	2000.00	1995.00	0	968	0.00%
2021/12/07	3	1970.00	2	2015.00	1965.00	1	976	0.10%
2021/12/06	5	1974.00	5	1985.00	1995.00	0	976	0.00%
2021/12/03	0	0.00	1	2025.00	1995.00	-1	989	-0.10%
2021/12/02	2	2052.50	37	2030.00	2060.00	-35	994	-3.52%
2021/12/01	2	2082.50	3	2123.33	2080.00	-1	996	-0.10%
2021/11/30	3	2215.00	3	2268.33	2150.00	0	993	0.00%
2021/11/29	9	2160.56	4	2172.50	2190.00	5	906	0.55%
2021/11/26	5	2079.00	2	2087.50	2075.00	3	904	0.33%
2021/11/25	3	2150.00	22	2154.55	2150.00	-19	897	-2.12%
2021/11/24	3	2213.33	3	2228.33	2150.00	0	903	0.00%
2021/11/23	2	2302.50	4	2315.00	2260.00	-2	907	-0.22%
2021/11/22	2	2412.50	2	2437.50	2410.00	0	924	0.00%
2021/11/19	1	2495.00	1	2480.00	2425.00	0	926	0.00%
2021/11/18	14	2481.43	4	2471.25	2475.00	10	925	1.08%
2021/11/17	1	2435.00	1	2455.00	2430.00	0	926	0.00%
2021/11/16	12	2418.33	3	2426.67	2430.00	9	924	0.97%
2021/11/15	1	2360.00	3	2343.33	2310.00	-2	917	-0.22%
2021/11/12	4	2358.73	3	2335.00	2300.00	1	920	0.11%
2021/11/11	2	2377.50	2	2370.00	2370.00	0	913	0.00%
2021/11/10	2	2392.50	1	2435.00	2355.00	1	911	0.11%
2021/11/09	1	2450.00	2	2470.00	2430.00	-1	909	-0.11%
2021/11/08	1	2440.00	1	2495.00	2410.00	0	906	0.00%
2021/11/05	15	2492.00	2	2480.00	2475.00	13	899	1.45%
2021/11/04	3	2395.00	4	2375.00	2420.00	-1	887	-0.11%
2021/11/03	2	2345.00	2	2367.50	2360.00	0	884	0.00%
2021/11/02	2	2402.50	2	2427.50	2330.00	0	886	0.00%
2021/11/01	2	2307.50	3	2346.67	2380.00	-1	887	-0.11%
2021/10/29	5	2327.00	3	2355.00	2300.00	2	876	0.23%
2021/10/28	1	2305.00	1	2310.00	2320.00	0	870	0.00%
2021/10/27	1	2365.00	1	2315.00	2390.00	0	865	0.00%
2021/10/26	1	2225.00	1	2260.00	2225.00	0	854	0.00%
2021/10/25	2	2287.50	2	2282.50	2180.00	0	847	0.00%
2021/10/22	5	2280.00	4	2205.00	2200.00	1	837	0.12%
2021/10/20	0	0.00	15	2153.33	2130.00	-15	807	-1.86%
2021/10/19	2	2172.50	1	2175.00	2195.00	1	805	0.12%
2021/10/18	1	2175.00	1	2020.00	2175.00	0	807	0.00%
2021/10/15	0	0.00	1	2080.00	2010.00	-1	801	-0.12%
2021/10/14	4	2068.75	4	2065.10	2040.00	0	792	0.00%
2021/10/13	2	2215.00	3	2160.00	2095.00	-1	776	-0.13%
2021/10/12	2	2237.50	2	2267.50	2320.00	0	766	0.00%
2021/10/08	2	2147.50	1	2160.00	2170.00	1	755	0.13%
2021/10/07	4	2086.25	0	2125.00	2125.00	4	743	0.54%
2021/10/06	0	0.00	4	1978.75	1935.00	-4	732	-0.55%
2021/10/05	2	1900.00	13	1944.62	1995.00	-11	732	-1.50%
2021/10/01	2	1955.30	3	1931.67	1905.00	-1	722	-0.14%
2021/09/30	1	1925.00	3	1868.33	1975.00	-2	718	-0.28%
2021/09/29	6	1969.17	12	1957.92	1910.00	-6	700	-0.86%
2021/09/28	0	0.00	6	2029.17	2025.00	-6	692	-0.87%
2021/09/24	2	2015.00	1	2020.00	2030.00	1	684	0.15%
2021/09/23	2	1935.00	5	1938.00	1980.00	-3	680	-0.44%
2021/09/22	1	1900.00	2	1865.00	1855.00	-1	679	-0.15%
2021/09/17	1	1845.00	14	1862.50	1855.00	-13	685	-1.90%
2021/09/16	3	1831.67	3	1851.67	1845.00	0	691	0.00%
2021/09/15	3	1840.00	2	1850.00	1850.00	1	695	0.14%
2021/09/14	4	1816.25	13	1819.23	1845.00	-9	691	-1.30%
2021/09/13	2	1755.00	2	1787.50	1755.00	0	692	0.00%
2021/09/10	25	1714.40	22	1685.68	1790.00	3	695	0.43%
2021/09/09	1	1615.00	1	1600.00	1630.00	0	693	0.00%
2021/09/08	4	1706.25	5	1668.00	1605.00	-1	690	-0.14%
2021/09/07	3	1695.00	43	1660.23	1725.00	-40	678	-5.90%
2021/09/06	2	1632.50	3	1663.33	1665.00	-1	674	-0.15%
2021/09/02	0	0.00	6	1680.00	1620.00	-6	686	-0.87%
2021/09/01	3	1631.67	2	1635.00	1635.00	1	695	0.14%
2021/08/31	4	1603.75	4	1606.25	1630.00	0	691	0.00%
2021/08/30	2	1590.00	1	1510.00	1595.00	1	690	0.14%
2021/08/27	14	1453.21	0	0.00	1490.00	14	679	2.06%
2021/08/26	58	1452.41	0	0.00	1460.00	58	672	8.62%
2021/08/25	0	0.00	0	1330.00	1330.00	0	651	0.00%
2021/08/23	22	1284.32	0	0.00	1310.00	22	663	3.31%
2021/08/19	30	1238.17	2	1235.00	1235.00	28	670	4.17%
2021/08/18	2	1205.00	10	1209.01	1225.00	-8	672	-1.19%
2021/08/17	2	1232.50	2	1195.00	1200.00	0	676	0.00%
2021/08/16	1	1250.00	3	1223.33	1235.00	-2	689	-0.29%
2021/08/11	2	1297.50	32	1301.41	1310.00	-30	705	-4.25%
2021/08/09	2	1370.00	23	1316.52	1320.00	-21	731	-2.87%
2021/08/06	1	1380.00	3	1395.00	1380.00	-2	737	-0.27%
2021/08/05	0	0.00	1	1345.00	1400.00	-1	748	-0.13%
2021/08/04	1	1335.00	0	0.00	1330.00	1	754	0.13%
2021/07/30	0	0.00	1	1310.00	1310.00	-1	776	-0.13%
2021/07/29	3	1296.67	2	1305.00	1285.00	1	787	0.13%
2021/07/28	1	1315.00	2	1312.50	1280.00	-1	796	-0.13%
2021/07/27	2	1395.00	1	1350.00	1345.00	1	806	0.12%
2021/07/26	3	1353.33	1	1330.00	1320.00	2	828	0.24%
2021/07/23	1	1300.00	4	1310.00	1310.00	-3	854	-0.35%
2021/07/22	2	1307.50	1	1340.00	1340.00	1	887	0.11%
2021/07/21	3	1360.00	3	1356.67	1325.00	0	901	0.00%
2021/07/20	0	0.00	3	1370.00	1335.00	-3	902	-0.33%
2021/07/19	1	1430.00	1	1460.00	1430.00	0	909	0.00%
2021/07/16	1	1475.00	3	1466.67	1430.00	-2	919	-0.22%
2021/07/15	3	1500.00	0	0.00	1475.00	3	916	0.33%
2021/07/14	1	1465.00	2	1505.00	1445.00	-1	920	-0.11%
2021/07/13	2	1487.50	1	1520.00	1455.00	1	936	0.11%
2021/07/12	2	1462.50	2	1442.50	1495.00	0	950	0.00%
2021/07/09	0	0.00	4	1416.25	1370.00	-4	965	-0.41%
2021/07/08	3	1426.67	2	1430.00	1430.00	1	992	0.10%
2021/07/07	1	1365.00	0	0.00	1345.00	1	1,001	0.10%
2021/07/06	0	0.00	3	1358.33	1315.00	-3	1,021	-0.29%
2021/07/05	18	1391.39	2	1402.50	1350.00	16	1,032	1.55%
2021/07/02	0	0.00	2	1330.00	1365.00	-2	1,032	-0.19%
2021/07/01	16	1302.50	1	1290.00	1310.00	15	1,033	1.45%
2021/06/30	2	1362.50	2	1340.00	1335.00	0	1,036	0.00%
2021/06/29	2	1292.50	2.1	1322.62	1295.00	-0.1	1,054	-0.01%
2021/06/28	1	1345.00	2	1330.00	1310.00	-1	1,056	-0.09%
2021/06/25	36	1421.39	1	1420.00	1445.00	35	1,051	3.33%
2021/06/24	3	1391.67	3	1383.33	1370.00	0	1,049	0.00%
2021/06/23	2	1390.00	2	1377.50	1370.00	0	1,067	0.00%
2021/06/22	2	1377.50	3	1378.33	1360.00	-1	1,070	-0.09%
2021/06/21	3	1313.33	22	1339.09	1360.00	-19	1,063	-1.79%
2021/06/18	6	1224.17	4	1235.00	1245.00	2	1,059	0.19%
2021/06/16	1	1170.00	0	0.00	1170.00	1	1,056	0.09%
2021/06/15	1	1165.00	2	1204.98	1150.00	-1	1,061	-0.09%
2021/06/11	2	1180.00	1.9	1146.29	1165.00	0.1	1,087	0.00%
2021/06/10	4	1155.00	3	1151.67	1180.00	1	1,083	0.09%
2021/06/09	5	1066.00	6	1087.50	1075.00	-1	1,068	-0.09%
2021/06/08	3	1021.67	4	1008.50	1035.00	-1	1,066	-0.09%
2021/06/07	2	1000.00	2	988.50	1000.00	0	1,081	0.00%
2021/06/04	5	993.20	3	990.03	997.00	2	1,086	0.18%
2021/06/03	7	978.14	6	990.67	987.00	1	1,097	0.09%
2021/06/01	2	992.00	2	983.00	966.00	0	1,114	0.00%
2021/05/31	1	969.00	1	958.00	942.00	0	1,116	0.00%
2021/05/28	0	955.00	1	946.00	938.00	-1	1,129	-0.09%
2021/05/27	0	0.00	0.1	947.00	955.00	-0.1	1,131	0.00%
2021/05/26	1	935.00	0	0.00	930.00	1	1,145	0.09%
2021/05/25	2	927.00	1	960.00	930.00	1	1,149	0.09%
2021/05/24	0	0.00	1	887.00	897.00	-1	1,145	-0.09%
2021/05/21	2	864.00	1	902.49	907.00	1	1,144	0.08%
2021/05/20	0	0.00	2	834.01	825.00	-2	1,151	-0.17%
2021/05/19	1.1	847.95	1	876.00	845.00	0.1	1,183	0.00%
2021/05/18	6	859.67	2	869.00	866.00	4	1,209	0.33%
2021/05/17	1	830.00	1	840.00	842.00	0	1,214	0.00%
2021/05/14	2	873.00	6.1	877.64	851.00	-4.1	1,220	-0.33%
2021/05/13	7.1	885.82	0	0.00	862.00	7.1	1,229	0.57%
2021/05/12	1	980.00	3	966.67	925.00	-2	1,281	-0.16%
2021/05/11	0	0.00	7	966.43	943.00	-7	1,308	-0.54%
2021/05/10	2	973.50	32	974.63	972.00	-30	1,317	-2.28%
2021/05/07	1	1000.00	2	1007.50	1020.00	-1	1,329	-0.08%
2021/05/06	4	984.04	22	947.64	975.00	-18	1,334	-1.35%
2021/05/05	0	0.00	5	974.00	945.00	-5	1,335	-0.37%
2021/05/04	11	1009.36	2	1012.49	1025.00	9	1,351	0.67%
2021/05/03	2	1039.88	1	1024.89	1025.00	1	1,371	0.07%
2021/04/29	1	982.25	1	1024.50	1030.00	0	1,397	0.00%
2021/04/28	2	952.48	2.1	943.44	940.00	0	1,407	0.00%
2021/04/27	8.1	882.86	5	895.80	916.00	3.1	1,385	0.22%
2021/04/23	1.1	801.82	2	841.50	843.00	-0.9	1,378	-0.07%
2021/04/22	1	820.00	1.1	815.69	820.00	-0.1	1,382	-0.01%
2021/04/21	1	841.00	1.2	841.18	841.00	-0.2	1,389	-0.02%
2021/04/20	0	0.00	0	875.00	852.00	0	1,414	0.00%
2021/04/19	5.3	857.45	4	850.50	849.00	1.3	1,432	0.09%
2021/04/16	1	896.00	2	885.50	894.00	-1	1,427	-0.07%
2021/04/15	2	843.00	0	0.00	873.00	2	1,433	0.14%
2021/04/14	3	801.33	54	787.96	833.00	-51	1,431	-3.56%
2021/04/13	25	782.16	12	777.92	781.00	13	1,429	0.91%
2021/04/12	1	797.00	1	838.00	797.00	0	1,428	0.00%
2021/04/09	1	872.99	4	882.50	855.00	-3	1,434	-0.21%
2021/04/08	0	0.00	1	902.00	898.00	-1	1,428	-0.07%
2021/04/01	26	927.53	18	918.50	880.00	8	1,452	0.55%
2021/03/31	3	883.67	2	885.00	883.00	1	1,436	0.07%
2021/03/30	2	880.50	3	868.33	868.00	-1	1,426	-0.07%
2021/03/29	4	870.00	2	862.00	865.00	2	1,430	0.14%
2021/03/26	3	861.00	4	865.75	878.00	-1	1,435	-0.07%
2021/03/24	1	842.00	1	837.00	861.00	0	1,420	0.00%
2021/03/23	2	857.00	3	846.33	848.00	-1	1,427	-0.07%
2021/03/22	1	831.00	3	829.67	831.00	-2	1,449	-0.14%
2021/03/19	3	833.67	5	830.60	829.00	-2	1,487	-0.13%
2021/03/18	2	865.00	1	839.00	848.00	1	1,504	0.07%
2021/03/17	6	854.67	4	863.25	845.00	2	1,560	0.13%
2021/03/16	1	820.00	0.1	827.14	820.00	0.9	1,606	0.06%
2021/03/15	0	0.00	1	806.09	830.00	-1	1,650	-0.06%
2021/03/12	1	826.00	20	816.65	802.00	-19	1,694	-1.12%
2021/03/11	16.1	818.32	1	818.00	814.00	15.1	1,679	0.90%
2021/03/10	2	773.00	2	760.00	760.00	0	1,667	0.00%
2021/03/09	1	767.00	79	763.47	755.00	-78	1,670	-4.67%
2021/03/08	0	0.00	60	806.22	789.00	-60	1,661	-3.61%
2021/03/05	24	798.13	2	789.50	801.00	22	1,663	1.32%
2021/03/04	2	804.50	2	818.00	818.00	0	1,653	0.00%
2021/03/03	2	785.50	23	782.17	805.00	-21	1,650	-1.27%
2021/03/02	2	831.47	2	829.00	817.00	0	1,640	0.00%
2021/02/26	3	817.33	87	812.36	815.00	-84	1,652	-5.08%
2021/02/25	1	875.00	2	839.00	840.00	-1	1,679	-0.06%
2021/02/24	1	858.00	1	858.00	858.00	0	1,720	0.00%
2021/02/23	2	862.50	31	851.87	855.00	-29	1,730	-1.68%
2021/02/22	1	869.21	1	893.00	869.00	0	1,731	0.00%
2021/02/19	7	876.00	1	909.00	866.00	6	1,724	0.35%
2021/02/18	4	875.25	4	887.25	893.00	0	1,715	0.00%
2021/02/17	1	811.00	0	0.00	812.00	1	1,695	0.06%
2021/02/05	1	737.00	2	737.50	739.00	-1	1,685	-0.06%
2021/02/04	6	744.83	6	744.00	748.00	0	1,686	0.00%
2021/02/03	7	797.86	12	784.00	750.00	-5	1,683	-0.30%
2021/02/02	1	746.00	1	781.00	781.00	0	1,644	0.00%
2021/02/01	1	697.00	1	710.00	710.00	0	1,632	0.00%
2021/01/29	2	703.00	1	708.00	688.00	1	1,676	0.06%
2021/01/28	2	690.00	2	692.50	686.00	0	1,692	0.00%
2021/01/27	2	682.00	4	688.75	699.00	-2	1,707	-0.12%
2021/01/26	2	709.50	5	679.60	671.00	-3	1,721	-0.17%
2021/01/25	2	748.50	2	769.50	702.00	0	1,727	0.00%
2021/01/22	9	739.33	1	720.00	753.00	8	1,731	0.46%
2021/01/21	4	689.00	4	699.00	699.00	0	1,721	0.00%
2021/01/19	1	673.00	0	0.00	674.00	1	1,757	0.06%
2021/01/18	1	645.00	1	645.00	645.00	0	1,780	0.00%
2021/01/15	0	0.00	1	671.00	647.00	-1	1,810	-0.06%
2021/01/14	0	0.00	23	676.43	668.00	-23	1,831	-1.26%
2021/01/13	2	690.50	1	667.00	667.00	1	1,863	0.05%
2021/01/12	1	674.00	4	662.00	671.00	-3	1,856	-0.16%
2021/01/11	1	651.00	1	654.00	650.00	0	1,846	0.00%
2021/01/08	37	647.43	1	642.00	643.00	36	1,850	1.95%
2021/01/07	1	626.00	3	633.34	637.00	-2	1,842	-0.11%
2021/01/06	2	634.50	42	622.26	610.00	-40	1,848	-2.16%
2021/01/05	5	619.60	5	622.80	616.00	0	1,858	0.00%
2021/01/04	4	613.00	4	623.50	622.00	0	1,856	0.00%
2020/12/31	6	596.33	3	595.00	595.00	3	1,853	0.16%
2020/12/30	4	593.25	1	597.00	598.00	3	1,875	0.16%
2020/12/29	0	0.00	60	574.60	574.00	-60	1,869	-3.21%
2020/12/28	1	583.00	0	0.00	580.00	1	1,863	0.05%
2020/12/24	2	605.00	1	607.00	598.00	1	1,871	0.05%
2020/12/21	0	0.00	0.1	608.00	624.00	-0.1	1,879	-0.01%
2020/12/18	6	626.00	5	621.00	614.00	1	1,881	0.05%
2020/12/17	1	630.00	1	624.00	627.00	0	1,878	0.00%
2020/12/16	1	639.00	3.1	633.63	631.00	-2.1	1,868	-0.11%
2020/12/15	3	660.97	4.1	634.52	627.00	-1.1	1,843	-0.06%
2020/12/14	0	0.00	7.1	681.12	676.00	-7.1	1,831	-0.39%
2020/12/11	5	722.96	4	710.27	706.00	1	1,834	0.05%
2020/12/10	0.1	669.39	4	691.00	711.00	-3.9	1,769	-0.22%
2020/12/09	63.2	640.46	2	641.00	649.00	61.2	1,697	3.60%
2020/12/08	79.1	609.27	5	613.21	620.00	74.1	1,653	4.48%
2020/12/04	1	578.02	0	0.00	582.00	1	1,627	0.06%
2020/12/02	0	0.00	1	584.00	590.00	-1	1,660	-0.06%
2020/12/01	7	588.86	10	588.00	578.00	-3	1,660	-0.18%
2020/11/30	0	580.00	1	578.00	573.00	-1	1,652	-0.06%
2020/11/27	1	572.00	1	572.00	572.00	0	1,651	0.00%
2020/11/26	1	582.00	45	583.87	582.00	-44	1,661	-2.65%
2020/11/25	4	583.75	1	581.00	581.00	3	1,661	0.18%
2020/11/24	1	596.00	1	607.00	596.00	0	1,645	0.00%
2020/11/23	2	612.00	6	593.67	615.00	-4	1,606	-0.25%
2020/11/20	5	585.60	1	588.00	579.00	4	1,558	0.26%
2020/11/19	2	574.00	0	0.00	582.00	2	1,551	0.13%
2020/11/18	3	571.33	3	571.00	568.00	0	1,550	0.00%
2020/11/17	3	585.93	4	574.50	572.00	-1	1,547	-0.06%
2020/11/16	1	579.00	1	587.00	587.00	0	1,552	0.00%
2020/11/12	20	576.25	0	0.00	568.00	20	1,533	1.30%
2020/11/10	2	600.50	2	599.50	575.00	0	1,504	0.00%
2020/11/09	2	604.50	25	591.60	592.00	-23	1,480	-1.55%
2020/11/06	12	612.67	11	591.00	590.00	1	1,449	0.07%
2020/11/05	5	586.20	3	584.33	576.00	2	1,390	0.14%
2020/11/04	3	570.67	2	575.00	562.00	1	1,360	0.07%
2020/11/03	3	577.67	3	580.33	566.00	0	1,341	0.00%
2020/11/02	1	579.00	0	0.00	585.00	1	1,316	0.08%
2020/10/30	4	591.00	3	574.67	570.00	1	1,331	0.08%
2020/10/29	7	587.57	8	584.63	585.00	-1	1,346	-0.07%
2020/10/28	4	613.25	52	604.23	599.00	-48	1,312	-3.66%
2020/10/27	32	612.88	32	620.28	635.00	0	1,284	0.00%
2020/10/26	5	624.40	4	635.50	592.00	1	1,258	0.08%
2020/10/23	10	641.50	5	638.20	652.00	5	1,241	0.40%
2020/10/22	1	616.00	50	617.88	624.00	-49	1,230	-3.98%
2020/10/21	19	605.89	0	0.00	610.00	19	1,223	1.55%
2020/10/20	3	570.33	2	574.50	586.00	1	1,205	0.08%
2020/10/19	1	548.00	12	547.92	557.00	-11	1,236	-0.89%
2020/10/16	5	566.60	24	576.79	560.00	-19	1,263	-1.50%
2020/10/15	3	581.00	28	582.71	584.00	-25	1,269	-1.97%
2020/10/14	1	574.00	1	589.00	576.00	0	1,271	0.00%
2020/10/13	5	575.60	5	579.00	582.00	0	1,267	0.00%
2020/10/12	10	549.60	3	549.00	545.00	7	1,250	0.56%
2020/10/08	0	0.00	1	541.00	543.00	-1	1,259	-0.08%
2020/10/07	1	517.00	3	522.33	522.00	-2	1,252	-0.16%
2020/10/06	21	515.52	0	0.00	497.50	21	1,235	1.70%
2020/09/30	0	0.00	3	506.50	510.00	-3	1,256	-0.24%
2020/09/29	5	506.10	3	501.67	490.00	2	1,266	0.16%
2020/09/28	5	508.20	5	506.70	511.00	0	1,285	0.00%
2020/09/25	3	522.33	12	508.17	504.00	-9	1,291	-0.70%
2020/09/24	1	521.00	0	0.00	538.00	1	1,293	0.08%
2020/09/23	1	535.00	1	537.00	528.00	0	1,310	0.00%
2020/09/22	1	512.00	12	515.58	518.00	-11	1,323	-0.83%
2020/09/21	1	515.00	3	517.33	517.00	-2	1,370	-0.15%
2020/09/17	9	539.22	4	546.75	536.00	5	1,419	0.35%
2020/09/16	0	0.00	15	528.20	544.00	-15	1,441	-1.04%
2020/09/15	1	495.00	0	0.00	495.00	1	1,434	0.07%
2020/09/14	13	505.81	1	506.00	506.00	12	1,451	0.83%
2020/09/11	1	499.00	0	0.00	499.00	1	1,479	0.07%
2020/09/10	2	495.00	0	0.00	488.00	2	1,484	0.13%
2020/09/09	1	461.50	1	495.00	495.00	0	1,492	0.00%
2020/09/08	17	482.06	8	470.69	483.00	9	1,500	0.60%
2020/09/07	6	475.67	21	460.00	459.50	-15	1,497	-1.00%
2020/09/04	8	507.13	1	503.00	507.00	7	1,521	0.46%
2020/09/03	3	530.67	5	531.20	523.00	-2	1,556	-0.13%
2020/09/02	3	521.00	0	0.00	514.00	3	1,577	0.19%
2020/09/01	30	509.10	70	507.30	520.00	-40	1,601	-2.50%
2020/08/28	0	0.00	22	540.09	533.00	-22	1,602	-1.37%
2020/08/27	1	580.00	2	561.00	553.00	-1	1,603	-0.06%
2020/08/26	1	569.00	0	0.00	573.00	1	1,620	0.06%
2020/08/25	0	0.00	1	577.00	573.00	-1	1,666	-0.06%
2020/08/24	12	549.25	1	552.00	555.00	11	1,668	0.66%
2020/08/20	0	0.00	21	559.19	560.00	-21	1,709	-1.23%
2020/08/18	10	590.00	1	590.00	581.00	9	1,716	0.52%
2020/08/14	1	594.00	11	591.09	607.00	-10	1,744	-0.57%
2020/08/13	27	593.85	0	0.00	591.00	27	1,791	1.51%
2020/08/12	1	580.00	0	0.00	576.00	1	1,820	0.05%
2020/08/11	0	0.00	6	578.83	558.00	-6	1,846	-0.32%
2020/08/10	10	585.00	0	0.00	588.00	10	1,857	0.54%
2020/08/07	5	612.40	1	609.00	596.00	4	1,875	0.21%
2020/08/06	11	580.18	0	0.00	596.00	11	1,865	0.59%
2020/08/05	7	597.57	1	595.00	610.00	6	1,862	0.32%
2020/08/04	4	568.75	9	567.33	583.00	-5	1,815	-0.28%
2020/08/03	0	0.00	1	538.00	530.00	-1	1,767	-0.06%
2020/07/31	3	537.33	1	544.00	547.00	2	1,771	0.11%
2020/07/30	3	536.00	3	541.33	540.00	0	1,767	0.00%
2020/07/29	4	508.00	1	522.00	534.00	3	1,749	0.17%
2020/07/28	3	536.00	4	538.50	505.00	-1	1,731	-0.06%
2020/07/27	4	543.50	3	548.00	548.00	1	1,718	0.06%
2020/07/24	3	532.33	3	533.00	525.00	0	1,697	0.00%
2020/07/23	3	552.33	5	547.20	554.00	-2	1,675	-0.12%
2020/07/22	4	523.50	12	519.88	533.00	-8	1,630	-0.49%
2020/07/21	18	496.06	7	491.71	506.00	11	1,587	0.69%
2020/07/20	12	457.96	54	457.99	469.00	-42	1,567	-2.68%
2020/07/17	2	474.50	7	472.79	466.00	-5	1,552	-0.32%
2020/07/16	9	488.17	30	491.23	508.00	-21	1,537	-1.37%
2020/07/15	5	490.30	19	491.16	481.50	-14	1,516	-0.92%
2020/07/14	21	520.10	3	519.00	510.00	18	1,511	1.19%
2020/07/13	1	529.00	8	523.88	521.00	-7	1,496	-0.47%
2020/07/10	5	532.40	11	527.73	518.00	-6	1,496	-0.40%
2020/07/09	1	566.00	1	562.00	555.00	0	1,485	0.00%
2020/07/08	8	544.00	2	548.00	550.00	6	1,469	0.41%
2020/07/07	27	551.37	5	543.40	531.00	22	1,445	1.52%
2020/07/06	4	532.75	2	533.00	544.00	2	1,418	0.14%
2020/07/03	2	523.00	2	536.00	518.00	0	1,403	0.00%
2020/07/02	80	524.21	0	0.00	526.00	80	1,390	5.75%
2020/07/01	6	509.17	6	516.42	505.00	0	1,373	0.00%
2020/06/30	6	497.83	2	515.50	486.50	4	1,370	0.29%
2020/06/29	1	551.00	1	565.00	525.00	0	1,332	0.00%
2020/06/24	2	536.00	0	0.00	555.00	2	1,304	0.15%
2020/06/23	11	499.82	53	526.02	505.00	-42	1,298	-3.24%
2020/06/19	2	478.75	5	483.50	478.00	-3	1,286	-0.23%
2020/06/18	7	480.07	12	467.17	492.00	-5	1,286	-0.39%
2020/06/17	9	456.89	10	462.60	452.00	-1	1,266	-0.08%
2020/06/16	17	459.85	13	462.88	457.50	4	1,259	0.32%
2020/06/15	78	468.13	8	465.25	461.00	70	1,264	5.54%
2020/06/12	4	454.75	4	454.25	452.00	0	1,283	0.00%
2020/06/11	12	458.08	9	458.17	464.00	3	1,278	0.23%
2020/06/10	41	437.39	14	431.46	437.50	27	1,241	2.17%
2020/06/09	113	409.63	8	409.81	412.00	105	1,198	8.76%	大買/鉅額交易
2020/06/08	99	398.12	27	396.24	397.00	72	1,178	6.11%
2020/06/04	16	389.88	15	394.27	380.00	1	1,143	0.09%
2020/06/03	10	386.80	6	396.08	388.00	4	1,124	0.36%
2020/06/02	3	394.00	1	403.00	390.00	2	1,113	0.18%
2020/06/01	2	382.75	4	387.75	400.00	-2	1,089	-0.18%
2020/05/29	1	365.00	0	0.00	365.00	1	1,036	0.10%
2020/05/28	3	360.00	2	358.00	365.50	1	1,024	0.10%
2020/05/27	8	372.63	17	367.26	361.00	-9	1,001	-0.90%
2020/05/26	41	359.79	3	360.33	348.00	38	955	3.98%
2020/05/25	105	348.24	30	348.30	361.50	75	932	8.04%	大買/
2020/05/22	27	338.33	5	352.00	329.00	22	908	2.42%
2020/05/21	7	340.21	8	347.06	345.00	-1	890	-0.11%
2020/05/20	43	357.41	12	350.29	349.00	31	869	3.56%
2020/05/19	6	343.25	1	343.00	346.50	5	818	0.61%
2020/05/18	3	314.17	10	315.30	315.00	-7	782	-0.89%
2020/05/15	1	302.50	2	299.50	297.50	-1	754	-0.13%
2020/05/14	1	297.00	0	0.00	290.00	1	738	0.14%
2020/05/13	2	285.75	2	289.00	289.50	0	721	0.00%
2020/05/12	4	291.50	3	293.17	289.00	1	736	0.14%
2020/05/08	4	290.00	0	0.00	290.50	4	737	0.54%
2020/05/07	0	0.00	6	293.92	294.50	-6	731	-0.82%
2020/05/05	1	273.00	0	0.00	274.00	1	707	0.14%
2020/04/30	1	275.00	0	0.00	282.50	1	697	0.14%
2020/04/29	0	0.00	2	267.25	266.00	-2	686	-0.29%
2020/04/28	1	252.00	0	0.00	262.00	1	676	0.15%
2020/04/27	0	0.00	1	252.00	252.00	-1	667	-0.15%
2020/04/24	0	0.00	1	248.50	248.00	-1	660	-0.15%
2020/04/22	1	244.50	1	245.00	247.50	0	656	0.00%
2020/04/20	0	0.00	1	255.00	256.50	-1	645	-0.16%
2020/04/17	3	262.67	0	0.00	254.50	3	639	0.47%
2020/04/16	0	0.00	1	250.00	250.50	-1	615	-0.16%
2020/04/15	2	246.25	2	248.75	250.50	0	609	0.00%
2020/04/14	5	243.30	3	245.00	245.00	2	597	0.33%
2020/04/13	1	241.00	0	0.00	237.50	1	593	0.17%
2020/04/09	0	0.00	1	250.50	246.00	-1	591	-0.17%
2020/04/08	2	246.50	2	245.25	245.00	0	581	0.00%
2020/04/07	4	246.75	5	247.50	243.00	-1	580	-0.17%
2020/04/06	3	248.67	1	249.00	249.00	2	571	0.35%
2020/04/01	5	240.50	5	239.50	253.50	0	561	0.00%
2020/03/31	1	231.00	1	236.00	235.00	0	538	0.00%
2020/03/30	0	0.00	2	219.00	224.50	-2	519	-0.39%
2020/03/27	8	233.75	10	235.55	227.50	-2	508	-0.39%
2020/03/26	20	224.80	20	224.25	225.00	0	483	0.00%
2020/03/25	12	202.67	11	205.45	206.50	1	448	0.22%
2020/03/24	4	191.88	2	192.25	188.50	2	426	0.47%
2020/03/23	1	174.00	2	173.50	181.00	-1	411	-0.24%
2020/03/20	1	170.00	1	171.00	175.00	0	400	0.00%
2020/03/19	9	161.61	6	159.75	159.50	3	394	0.76%
2020/03/18	21	186.26	9	178.72	177.00	12	369	3.25%
2020/03/17	3	196.67	3	197.50	196.50	0	329	0.00%
2020/03/16	1	222.00	0	0.00	218.00	1	315	0.32%
2020/03/13	2	235.00	0	0.00	235.00	2	304	0.66%
2020/03/12	2	269.00	32	261.14	261.00	-30	324	-9.24%
2020/03/11	0	0.00	2	303.00	290.00	-2	326	-0.61%
2020/03/10	2	297.75	47	296.47	301.00	-45	322	-13.96%
2020/03/09	0	0.00	45	307.56	304.00	-45	318	-14.11%
2020/03/06	0	0.00	13	317.15	316.50	-13	312	-4.16%
2020/03/05	0	0.00	22	319.82	321.00	-22	309	-7.10%
2020/03/04	2	320.00	0	0.00	316.00	2	308	0.65%
2020/03/02	1	310.00	1	312.00	313.00	0	304	0.00%
2020/02/27	0	0.00	1	318.00	316.00	-1	300	-0.33%
2020/02/18	1	340.50	0	0.00	334.00	1	294	0.34%
2020/02/14	8	348.13	8	344.50	344.50	0	289	0.00%
2020/02/13	6	350.92	2.2	349.33	348.00	3.9	282	1.36%
2020/02/04	0	0.00	50	310.87	313.50	-50	261	-19.09%
2020/02/03	1	301.00	32	306.11	309.00	-31	259	-11.93%
2020/01/31	0	0.00	18	326.08	324.50	-18	252	-7.14%
2020/01/16	0	0.00	20	351.50	353.50	-20	249	-8.03%
2020/01/15	7	350.50	4	358.25	347.00	3	245	1.22%
2020/01/13	3	347.50	6	350.17	353.00	-3	242	-1.24%
2020/01/09	0	0.00	1	351.00	344.00	-1	245	-0.41%
2020/01/07	0	0.00	4	354.13	352.00	-4	249	-1.61%
2020/01/06	1	348.00	0	0.00	348.00	1	247	0.40%
2020/01/03	7	354.00	0	0.00	355.00	7	248	2.82%
2019/12/31	0	0.00	18	359.72	356.50	-18	250	-7.18%
2019/12/30	2	370.25	0	0.00	357.50	2	252	0.79%
2019/12/26	44	366.16	0	0.00	364.00	44	258	17.05%
2019/12/20	1	363.50	0	0.00	363.50	1	271	0.37%
2019/12/19	3	373.83	0	0.00	363.50	3	276	1.09%
2019/12/18	4	364.88	1	367.50	368.00	3	272	1.10%
2019/12/17	10	359.25	0	357.50	357.50	10	269	3.71%
2019/12/13	50	367.53	0	0.00	368.00	50	262	19.05%
2019/12/12	0	0.00	1	366.50	367.50	-1	263	-0.38%
2019/12/11	2	375.75	3	371.33	371.00	-1	265	-0.38%
2019/12/10	1	368.50	1	364.50	366.00	0	262	0.00%
2019/12/09	36	365.14	1	366.00	367.00	35	261	13.37%
2019/12/05	0	0.00	15	325.93	332.50	-15	229	-6.55%
2019/12/04	0	0.00	16	320.50	327.00	-16	229	-6.97%
2019/12/02	1	320.00	7	320.00	318.50	-6	232	-2.58%
2019/11/29	0	0.00	15	326.60	318.00	-15	237	-6.31%
2019/11/27	0	0.00	15	322.40	322.00	-15	235	-6.37%
2019/11/26	0	0.00	15	323.10	325.50	-15	235	-6.36%
2019/11/22	0	0.00	1	319.50	319.00	-1	245	-0.41%
2019/11/21	0	0.00	1	321.50	319.00	-1	247	-0.40%
2019/11/20	1	324.50	0	0.00	323.00	1	248	0.40%
2019/11/14	0	0.00	10	321.40	319.00	-10	276	-3.61%
2019/11/13	2	320.75	0	0.00	321.50	2	286	0.70%
2019/11/11	0	0.00	3	323.83	320.00	-3	313	-0.96%
2019/11/07	1	322.00	0	0.00	324.00	1	329	0.30%
2019/11/06	1	323.00	15	320.93	323.00	-14	342	-4.08%
2019/11/04	0	0.00	24	332.46	332.50	-24	371	-6.46%
2019/10/31	0	0.00	11	337.05	337.50	-11	372	-2.95%
2019/10/29	0	0.00	1	342.00	338.00	-1	377	-0.26%
2019/10/25	0	0.00	2	341.50	341.50	-2	379	-0.53%
2019/10/24	1	340.50	0	0.00	339.00	1	377	0.26%
2019/10/23	0	0.00	2	334.00	333.00	-2	377	-0.53%
2019/10/22	0	0.00	1	336.00	334.50	-1	379	-0.26%
2019/10/21	0	0.00	80	333.63	333.00	-80	380	-21.02%
2019/10/18	0	0.00	1	340.00	340.00	-1	382	-0.26%
2019/10/17	1	339.00	0	0.00	339.50	1	381	0.26%
2019/10/16	48	336.70	0	0.00	335.00	48	380	12.62%
2019/10/09	2	338.00	2	337.00	336.00	0	382	0.00%
2019/10/08	0	0.00	35	336.07	335.50	-35	382	-9.14%
2019/10/07	1	340.00	1	339.00	339.00	0	379	0.00%
2019/10/04	2	338.50	83	338.46	337.50	-81	375	-21.58%
2019/10/03	1	341.50	1	339.00	335.00	0	369	0.00%
2019/10/02	5	333.50	0	0.00	334.50	5	361	1.38%
2019/10/01	2	331.00	2	331.00	324.50	0	357	0.00%
2019/09/27	2	325.00	1	320.00	328.00	1	355	0.28%
2019/09/23	1	333.50	0	0.00	331.50	1	367	0.27%
2019/09/20	11	339.68	3	336.50	338.50	8	365	2.19%
2019/09/19	3	338.83	1	335.00	334.00	2	362	0.55%
2019/09/17	2	332.00	0	0.00	331.00	2	365	0.55%
2019/09/16	1	335.00	0	0.00	333.00	1	374	0.27%
2019/09/12	1	344.00	0	0.00	342.00	1	373	0.27%
2019/09/10	1	341.00	0	0.00	337.00	1	371	0.27%
2019/09/05	0	0.00	1	367.00	363.00	-1	377	-0.27%
2019/09/04	2	371.25	1	370.00	370.00	1	378	0.26%
2019/09/03	3	371.00	3	362.17	361.00	0	380	0.00%
2019/08/30	0	0.00	1	366.50	364.50	-1	385	-0.26%
2019/08/28	8	361.06	0	0.00	361.00	8	394	2.03%
2019/08/27	1	363.00	1	361.00	354.50	0	396	0.00%
2019/08/23	0	0.00	2	359.75	357.50	-2	407	-0.49%
2019/08/22	3	362.83	1	370.50	359.50	2	411	0.49%
2019/08/20	100	348.62	0	0.00	343.50	100	413	24.17%
2019/08/19	31	343.40	0	0.00	342.00	31	426	7.26%
2019/08/15	0	0.00	5	329.00	330.50	-5	434	-1.15%
2019/08/14	0	0.00	94	329.96	335.50	-94	438	-21.46%
2019/08/13	7	316.71	79	312.18	311.00	-72	420	-17.11%
2019/08/07	62	306.93	60	310.87	322.50	2	414	0.48%
2019/08/06	14	330.50	48	330.50	330.50	-34	387	-8.77%
2019/08/02	0	0.00	5	373.80	375.00	-5	394	-1.27%
2019/08/01	0	0.00	10	386.75	380.00	-10	396	-2.52%
2019/07/30	2	376.00	0	0.00	372.00	2	417	0.48%
2019/07/12	32	377.00	0	0.00	376.00	32	519	6.16%
2019/07/03	0	0.00	2	376.50	371.50	-2	556	-0.36%
2019/07/02	12	387.96	5	384.90	384.00	7	555	1.26%
2019/06/21	0	0.00	1	369.00	366.00	-1	592	-0.17%
2019/06/20	5	355.80	1	357.50	359.00	4	621	0.64%
2019/06/19	12	346.96	2	347.00	346.00	10	647	1.55%
2019/06/18	2	338.00	0	0.00	334.50	2	647	0.31%
2019/06/13	1	347.00	0	0.00	348.00	1	666	0.15%
2019/06/06	0	0.00	1	363.00	362.50	-1	658	-0.15%
2019/06/05	0	0.00	2	377.75	362.00	-2	658	-0.30%
2019/06/03	0	0.00	2	366.00	365.00	-2	659	-0.30%
2019/05/31	2	380.00	0	0.00	373.00	2	655	0.31%
2019/05/29	2	368.00	2	371.75	364.50	0	647	0.00%
2019/05/28	0	0.00	1	365.00	366.50	-1	644	-0.16%
2019/05/24	16	375.75	0	0.00	373.50	16	633	2.53%
2019/05/23	0	0.00	1	348.00	360.00	-1	620	-0.16%
2019/05/22	0	0.00	10	359.85	355.00	-10	620	-1.61%
2019/05/21	1	326.00	0	0.00	336.00	1	620	0.16%
2019/05/20	3	333.17	3	335.83	336.00	0	621	0.00%
2019/05/17	4	337.63	25	333.64	335.00	-21	621	-3.38%
2019/05/15	1	361.00	0	0.00	349.00	1	615	0.16%
2019/05/14	0	0.00	8	357.25	360.00	-8	617	-1.30%
2019/05/07	33	371.70	23	370.96	370.50	10	634	1.58%
2019/05/06	38	358.84	2	358.50	354.00	36	629	5.72%
2019/04/30	1	384.00	1	388.00	385.50	0	665	0.00%
2019/04/29	18	384.89	2	375.00	385.50	16	669	2.39%
2019/04/24	1	396.00	6	402.50	396.00	-5	698	-0.72%
2019/04/23	2	401.75	11	401.32	401.00	-9	702	-1.28%
2019/04/22	25	391.50	19	392.50	393.50	6	694	0.86%
2019/04/19	23	383.48	11	391.05	393.00	12	702	1.71%
2019/04/18	36	378.18	153	376.12	370.50	-117	680	-17.19%	大賣/鉅額交易
2019/04/17	1	369.50	0	0.00	360.00	1	664	0.15%
2019/04/15	0	0.00	50	359.23	359.00	-50	660	-7.57%
2019/04/12	0	0.00	2	372.00	352.00	-2	662	-0.30%
2019/04/11	33	369.71	0	0.00	371.00	33	661	4.99%
2019/04/10	8	370.31	0	0.00	370.50	8	664	1.20%
2019/04/09	60	370.22	0	0.00	371.00	60	667	8.99%
2019/04/03	61	358.91	0	0.00	355.50	61	667	9.14%
2019/04/02	66	346.98	2	342.00	355.00	64	662	9.66%
2019/03/28	1	323.00	0	0.00	322.50	1	664	0.15%
2019/03/27	2	331.50	0	0.00	331.50	2	675	0.30%
2019/03/26	13	334.58	3	338.67	331.50	10	699	1.43%
2019/03/25	74	341.34	43	344.50	331.50	31	704	4.40%
2019/03/22	12	307.67	3	315.67	322.50	9	666	1.35%
2019/03/18	20	272.30	0	0.00	282.50	20	701	2.85%
2019/03/15	0	0.00	11	274.68	271.50	-11	698	-1.57%
2019/03/14	37	278.03	0	0.00	277.50	37	702	5.27%
2019/03/12	0	0.00	52	278.99	276.00	-52	712	-7.29%
2019/03/11	2	279.25	68	279.42	279.00	-66	715	-9.23%
2019/03/07	36	282.49	0	0.00	282.50	36	726	4.95%
2019/02/21	0	0.00	1	294.00	293.00	-1	795	-0.13%
2019/02/20	0	0.00	1	289.00	291.00	-1	796	-0.13%
2019/02/19	1	282.00	27	284.19	281.00	-26	799	-3.25%
2019/02/11	1	295.00	0	0.00	295.00	1	823	0.12%
2019/01/29	0	0.00	4	297.88	296.00	-4	833	-0.48%
2019/01/28	1	296.50	0	0.00	290.00	1	828	0.12%
2019/01/25	2	293.00	3	292.67	291.00	-1	828	-0.12%
2019/01/24	50	284.94	2	285.50	284.50	48	822	5.84%
2019/01/23	63	281.34	9	281.56	282.50	54	813	6.64%
2019/01/22	21	292.19	8	291.63	289.50	13	807	1.61%
2019/01/18	50	281.75	0	0.00	280.50	50	795	6.28%
2019/01/17	5	279.50	1	276.50	275.00	4	805	0.50%
2019/01/16	4	279.00	4	280.00	287.00	0	810	0.00%
2019/01/14	1	258.50	1	261.50	256.00	0	793	0.00%
2019/01/09	3	250.00	28	243.71	247.00	-25	768	-3.26%
2019/01/08	2	256.00	10	249.10	249.50	-8	756	-1.06%
2019/01/04	2	260.00	2	258.00	258.00	0	753	0.00%
2019/01/02	1	258.00	1	262.00	266.00	0	751	0.00%
2018/12/26	3	263.50	0	0.00	264.00	3	734	0.41%
2018/12/24	0	0.00	1	266.50	263.00	-1	716	-0.14%
2018/12/21	1	267.00	2	265.50	270.00	-1	705	-0.14%
2018/12/20	1	262.00	0	0.00	261.50	1	687	0.15%
2018/12/19	5	262.00	1	263.00	260.00	4	674	0.59%
2018/12/18	1	257.00	15	258.67	259.00	-14	646	-2.17%
2018/12/13	11	260.41	2	260.00	253.00	9	611	1.47%
2018/12/12	32	261.02	15	262.00	264.00	17	594	2.86%
2018/12/07	20	245.28	0	0.00	241.00	20	575	3.48%
2018/12/03	30	260.80	1	260.50	260.00	29	555	5.22%
2018/11/30	8	259.63	4	259.00	258.50	4	548	0.73%
2018/11/29	30	252.78	0	0.00	255.00	30	539	5.56%
2018/11/28	0	0.00	5	233.90	241.50	-5	518	-0.96%
2018/11/27	1	214.00	4	220.50	222.50	-3	501	-0.60%
2018/11/23	0	0.00	10	212.00	211.50	-10	493	-2.02%
2018/11/21	7	220.79	7	220.64	221.00	0	481	0.00%
2018/11/19	19	201.37	0	0.00	203.00	19	462	4.11%
2018/11/16	3	192.50	3	193.50	200.00	0	454	0.00%
2018/11/13	10	192.00	0	0.00	193.00	10	423	2.36%
2018/11/12	5	197.00	0	0.00	202.00	5	416	1.20%
2018/11/07	0	0.00	47	200.76	198.50	-47	378	-12.42%
2018/11/06	0	0.00	1	211.00	211.50	-1	360	-0.28%
2018/11/05	0	0.00	11	212.91	213.00	-11	354	-3.10%
2018/11/01	11	229.18	5	230.50	231.00	6	339	1.77%
2018/10/30	5	216.00	0	0.00	219.00	5	332	1.50%
2018/10/29	1	211.00	6	210.00	222.00	-5	325	-1.54%
2018/10/26	1	219.50	1	208.50	207.00	0	313	0.00%
2018/10/25	10	204.85	75	205.09	224.00	-65	303	-21.41%
2018/10/24	75	223.07	3	223.00	225.00	72	284	25.31%
2018/10/23	2	223.25	0	0.00	221.50	2	266	0.75%
2018/10/03	0	0.00	10	288.00	290.00	-10	247	-4.05%
2018/10/01	1	294.50	2	292.25	290.00	-1	249	-0.40%
2018/09/21	1	293.50	1	297.00	297.00	0	253	0.00%
2018/09/19	2	289.75	2	290.75	291.00	0	253	0.00%
2018/09/18	3	284.67	11	284.64	286.00	-8	256	-3.11%
2018/09/17	30	280.35	3	285.33	290.00	27	254	10.59%
2018/09/14	6	278.00	1	271.00	275.50	5	258	1.93%
2018/09/13	1	268.50	0	0.00	254.00	1	248	0.40%
2018/09/07	0	0.00	7	314.86	318.00	-7	218	-3.21%
2018/09/05	3	324.17	1	325.00	323.00	2	215	0.93%
2018/09/04	1	315.50	1	316.50	314.50	0	208	0.00%
2018/09/03	0	0.00	10	313.00	316.00	-10	209	-4.77%
2018/08/31	2	307.25	3	316.83	316.00	-1	205	-0.49%
2018/08/29	11	297.32	0	0.00	300.00	11	199	5.51%
2018/08/27	0	0.00	1	306.00	306.00	-1	195	-0.51%
2018/08/23	1	307.50	0	0.00	303.00	1	199	0.50%
2018/08/22	0	0.00	10	303.00	311.50	-10	208	-4.79%
2018/08/21	1	310.00	0	0.00	301.00	1	205	0.49%
2018/08/20	0	0.00	34	318.19	307.00	-34	201	-16.89%
2018/08/16	1	330.50	0	0.00	330.50	1	200	0.50%
2018/08/14	1	346.00	0	0.00	341.00	1	201	0.50%
2018/08/13	1	342.50	0	0.00	342.50	1	201	0.50%
2018/08/10	1	347.50	0	0.00	350.00	1	200	0.50%
2018/07/31	0	0.00	3	329.50	329.00	-3	201	-1.49%
2018/07/30	0	0.00	3	324.17	328.00	-3	202	-1.48%
2018/07/26	1	328.00	1	322.00	327.50	0	204	0.00%
2018/07/24	0	0.00	2	337.75	338.50	-2	203	-0.98%
2018/07/23	0	0.00	5	335.00	332.00	-5	214	-2.33%
2018/07/19	7	328.50	0	0.00	329.00	7	221	3.16%
2018/07/18	5	334.00	0	0.00	334.50	5	224	2.23%
2018/07/17	5	337.00	0	0.00	337.50	5	224	2.22%
2018/07/11	20	357.75	0	0.00	338.00	20	225	8.86%
2018/07/10	1	379.00	0	0.00	375.00	1	218	0.46%
2018/07/09	45	379.74	2	377.25	379.50	43	218	19.70%
2018/07/06	1	365.00	0	0.00	374.50	1	216	0.46%
2018/07/03	50	379.95	0	0.00	376.50	50	210	23.70%
2018/07/02	0	0.00	3	387.50	385.00	-3	208	-1.44%
2018/06/28	1	377.50	0	0.00	374.50	1	202	0.49%
2018/06/27	50	387.50	33	386.89	386.50	17	200	8.49%
2018/06/26	2	382.00	1	380.00	380.00	1	195	0.51%
2018/06/25	5	386.50	4	384.50	376.00	1	197	0.51%
2018/06/22	1	367.50	0	0.00	371.00	1	184	0.54%
2018/06/19	0	0.00	2	369.25	368.00	-2	175	-1.14%
2018/06/07	1	367.00	0	0.00	362.00	1	173	0.58%
2018/06/06	0	0.00	3	365.00	366.50	-3	173	-1.73%
2018/06/05	23	362.72	0	0.00	361.50	23	171	13.39%
2018/05/31	0	0.00	1	359.50	363.00	-1	173	-0.58%
2018/05/30	3	365.67	0	0.00	363.50	3	167	1.79%
2018/05/29	0	0.00	10	336.20	336.00	-10	156	-6.37%
2018/05/10	10	350.15	0	0.00	348.00	10	172	5.80%
2018/05/09	3	353.50	0	0.00	353.00	3	170	1.76%
2018/05/08	4	352.00	5	351.50	356.00	-1	171	-0.58%
2018/05/03	2	361.00	0	0.00	363.00	2	178	1.12%
2018/04/30	3	365.50	0	0.00	367.00	3	190	1.58%
2018/04/27	40	367.69	1	365.00	366.00	39	187	20.76%
2018/04/26	0	0.00	132	338.39	343.00	-132	178	-74.12%	大賣/鉅額交易
2018/04/25	8	334.94	1	333.50	332.00	7	172	4.05%
2018/04/23	1	317.00	1	315.00	317.00	0	168	0.00%
2018/04/20	1	319.00	1	319.00	317.00	0	167	0.00%
2018/04/19	2	329.00	0	0.00	318.00	2	166	1.20%
2018/04/09	0	0.00	10	345.10	346.00	-10	178	-5.60%
2018/04/03	1	347.50	1	348.50	345.00	0	179	0.00%
2018/03/31	0	0.00	1	347.00	348.00	-1	201	-0.50%
2018/03/30	2	345.50	2	345.75	345.00	0	205	0.00%
2018/03/19	1	368.00	1	368.00	367.00	0	204	0.00%
2018/03/16	0	0.00	1	367.00	366.50	-1	204	-0.49%
2018/03/15	0	0.00	1	372.50	371.50	-1	203	-0.49%
2018/03/09	0	0.00	1	372.00	366.00	-1	202	-0.49%
2018/03/07	0	0.00	12	379.46	376.50	-12	200	-5.99%
2018/03/06	2	388.50	2	389.50	385.50	0	199	0.00%
2018/03/05	0	0.00	1	387.50	386.00	-1	201	-0.50%
2018/02/21	0	0.00	8	389.13	387.00	-8	204	-3.90%
2018/02/12	1	370.00	3	372.00	375.00	-2	205	-0.97%
2018/02/09	4	355.25	3	354.83	360.00	1	213	0.47%
2018/02/08	2	370.50	0	0.00	369.50	2	215	0.93%
2018/02/07	1	377.00	2	377.00	376.50	-1	216	-0.46%
2018/02/06	0	0.00	1	360.50	360.50	-1	215	-0.46%
2018/02/05	1	399.50	1	399.00	399.50	0	205	0.00%
2018/01/31	1	414.00	2	413.75	415.00	-1	207	-0.48%
2018/01/30	11	408.09	1	420.00	416.00	10	213	4.69%
2018/01/26	1	432.00	6	430.92	432.00	-5	204	-2.45%
2018/01/25	5	435.10	10	433.90	431.50	-5	204	-2.45%
2018/01/24	13	449.65	32	443.50	436.00	-19	200	-9.47%
2018/01/17	1	434.00	0	0.00	430.00	1	201	0.50%
2018/01/16	2	432.00	0	0.00	431.00	2	201	0.99%
2018/01/11	1	428.00	30	427.37	429.00	-29	218	-13.25%
2018/01/10	0	0.00	1	430.50	428.50	-1	221	-0.45%
2018/01/09	0	0.00	16	440.00	440.00	-16	220	-7.25%
2018/01/08	1	446.00	1	441.50	446.00	0	217	0.00%
2018/01/05	9	444.72	1	431.00	438.00	8	210	3.80%
2018/01/03	0	0.00	3	420.67	423.00	-3	197	-1.52%
2018/01/02	1	424.00	0	0.00	425.00	1	196	0.51%