祥碩 (5269)-元富券商分點個股進出

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

祥碩

(5269)

可現股當沖

股價
1680
漲跌
▲50
漲幅
+3.07%
成交量
1,367張
產業
上市半導體類股
500人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

祥碩 (5269)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/11/20	34	1644.41	3	1636.68	1630.00	31	960	3.23%
2024/11/19	6	1615.01	1	1610.03	1620.00	5	961	0.52%
2024/11/18	3.4	1606.06	3	1610.00	1600.00	0.4	974	0.04%
2024/11/15	3	1666.67	3	1666.67	1655.00	0	991	0.00%
2024/11/14	7	1655.71	15	1649.00	1650.00	-8	1,015	-0.79%
2024/11/13	3	1734.99	0	0.00	1710.00	3	1,006	0.30%
2024/11/12	15	1771.14	17	1748.53	1720.00	-2	1,013	-0.20%
2024/11/11	5	1785.00	4.1	1780.19	1795.00	1	993	0.10%
2024/11/08	17	1805.29	8.1	1800.44	1785.00	8.9	1,005	0.89%
2024/11/07	9.9	1749.95	1	1806.51	1795.00	8.8	1,002	0.88%
2024/11/06	1	1655.00	7	1670.71	1675.00	-6	991	-0.61%
2024/11/05	38	1667.11	3	1659.99	1650.00	35	1,001	3.50%
2024/11/04	2	1607.50	2.2	1624.67	1630.00	-0.2	1,016	-0.02%
2024/11/01	5.1	1556.59	3	1570.00	1600.00	2.1	1,016	0.21%
2024/10/30	15	1650.33	2	1644.96	1630.00	13	1,020	1.27%
2024/10/29	3	1608.30	3	1613.33	1595.00	0	1,023	0.00%
2024/10/28	7.4	1660.94	5	1657.00	1645.00	2.4	1,027	0.23%
2024/10/25	3	1670.00	6	1670.00	1680.00	-3	1,025	-0.29%
2024/10/24	1	1720.00	7	1713.57	1695.00	-6	1,021	-0.59%
2024/10/23	7.1	1715.63	5.2	1722.65	1710.00	1.9	1,027	0.18%
2024/10/22	80.3	1719.79	3.2	1718.49	1740.00	77.1	1,026	7.51%
2024/10/21	22	1620.23	2.1	1613.56	1655.00	19.9	1,014	1.97%
2024/10/18	16.1	1607.70	4	1550.04	1505.00	12	1,002	1.20%
2024/10/17	3	1590.02	1	1600.00	1585.00	2	1,001	0.20%
2024/10/16	3	1603.33	3	1603.33	1625.00	0	1,004	0.00%
2024/10/15	4.1	1642.09	84	1615.48	1610.00	-79.9	1,005	-7.95%
2024/10/14	5	1650.00	3	1641.66	1660.00	2	999	0.20%
2024/10/11	3	1556.65	3.2	1544.24	1565.00	-0.2	985	-0.02%
2024/10/09	1	1550.00	0	0.00	1540.00	1	989	0.10%
2024/10/08	2	1569.98	2	1540.02	1575.00	0	992	0.00%
2024/10/07	1	1555.00	1	1560.05	1580.00	0	996	0.00%
2024/10/04	1	1599.98	2	1605.01	1575.00	-1	1,011	-0.10%
2024/10/01	3	1596.66	4	1582.52	1580.00	-1	1,014	-0.10%
2024/09/30	1.1	1670.79	3.5	1663.55	1615.00	-2.4	1,032	-0.23%
2024/09/27	27.7	1725.97	6.5	1719.24	1710.00	21.2	1,034	2.05%
2024/09/26	9.9	1663.00	1	1650.02	1685.00	8.9	1,028	0.86%
2024/09/25	40.3	1613.87	3	1624.96	1630.00	37.2	1,016	3.66%
2024/09/24	83	1510.06	3.6	1517.24	1520.00	79.4	1,005	7.90%
2024/09/23	12	1478.75	1	1475.08	1490.00	11	996	1.10%
2024/09/20	3	1534.99	10	1485.50	1480.00	-7	1,006	-0.70%
2024/09/19	3	1523.33	2	1527.51	1550.00	1	1,003	0.10%
2024/09/18	0	1487.50	1.2	1494.25	1475.00	-1.2	1,013	-0.12%
2024/09/16	9	1538.89	0.3	1530.00	1525.00	8.7	1,023	0.85%
2024/09/13	3	1563.33	5.2	1563.75	1570.00	-2.2	1,038	-0.21%
2024/09/12	38.2	1571.20	3	1584.98	1585.00	35.1	1,061	3.31%
2024/09/11	0	1476.11	2.1	1503.64	1490.00	-2.1	1,065	-0.20%
2024/09/10	10.2	1499.07	0	1505.00	1500.00	10.2	1,073	0.95%
2024/09/09	3	1478.33	2	1485.00	1470.00	1	1,088	0.09%
2024/09/06	3	1495.00	23.5	1493.95	1480.00	-20.5	1,090	-1.88%
2024/09/05	1	1570.00	9	1561.67	1555.00	-8	1,076	-0.74%
2024/09/04	2	1560.02	4	1563.75	1560.00	-2	1,078	-0.19%
2024/09/03	6	1787.50	7	1752.87	1730.00	-1	1,056	-0.09%
2024/09/02	2	1757.48	11	1743.64	1735.00	-9	1,046	-0.86%
2024/08/30	28	1792.68	6	1768.11	1770.00	22	1,048	2.10%
2024/08/29	3	1740.04	1	1755.00	1750.00	2	1,043	0.19%
2024/08/28	1	1730.00	5	1714.00	1725.00	-4	1,047	-0.38%
2024/08/27	3	1753.33	2	1770.00	1720.00	1	1,051	0.10%
2024/08/26	6	1754.17	7	1747.89	1730.00	-1	1,061	-0.10%
2024/08/23	2.5	1718.00	4	1686.26	1750.00	-1.5	1,081	-0.14%
2024/08/22	5	1647.63	4.1	1665.61	1645.00	0.9	1,087	0.08%
2024/08/21	2	1669.93	3.6	1680.28	1645.00	-1.6	1,082	-0.15%
2024/08/20	89.7	1715.57	1.3	1689.26	1715.00	88.4	1,079	8.19%
2024/08/19	97	1648.20	2	1640.33	1650.00	95	1,064	8.92%
2024/08/16	20	1593.75	3.1	1556.20	1610.00	16.9	1,043	1.62%
2024/08/15	4.6	1489.35	2	1495.00	1480.00	2.6	1,008	0.26%
2024/08/14	1	1520.00	0.1	1515.37	1510.00	0.9	1,004	0.09%
2024/08/13	0	1520.00	1	1530.00	1525.00	-1	991	-0.10%
2024/08/12	5	1536.00	3	1555.00	1540.00	2	994	0.20%
2024/08/09	2	1477.51	5	1435.03	1485.00	-3	988	-0.30%
2024/08/08	15	1417.33	6	1437.50	1380.00	9	990	0.91%
2024/08/07	2	1432.50	7	1468.55	1500.00	-5	975	-0.51%
2024/08/06	5	1325.00	5	1331.03	1380.00	0	973	0.00%
2024/08/05	2	1389.97	0	0.00	1360.00	2	963	0.21%
2024/08/02	4.1	1526.46	4.1	1528.84	1510.00	0	967	0.00%
2024/08/01	9	1681.11	3.6	1650.64	1620.00	5.4	972	0.55%
2024/07/31	2	1672.50	1	1670.03	1665.00	1	970	0.10%
2024/07/30	2.6	1625.58	41	1604.39	1640.00	-38.4	971	-3.95%
2024/07/29	3	1618.32	3	1644.99	1570.00	0	972	0.00%
2024/07/26	0	1612.50	10	1601.00	1615.00	-10	971	-1.03%
2024/07/23	1.1	1665.44	4	1676.29	1660.00	-2.9	964	-0.30%
2024/07/22	3	1704.99	7	1685.00	1665.00	-4	967	-0.41%
2024/07/19	3	1815.00	5.5	1822.27	1790.00	-2.5	960	-0.26%
2024/07/18	21	1815.47	15	1804.34	1825.00	6	967	0.62%
2024/07/17	5	1884.01	3	1885.00	1875.00	2	963	0.21%
2024/07/16	31.1	1898.53	4	1890.00	1890.00	27	969	2.79%
2024/07/15	3	1886.43	5	1881.00	1860.00	-2	975	-0.20%
2024/07/12	4	1948.62	26	1924.86	1900.00	-22	972	-2.26%
2024/07/11	24	1990.21	2	1927.50	2020.00	22	966	2.28%
2024/07/10	6	1925.84	10	1925.50	1930.00	-4	959	-0.42%
2024/07/09	8	1916.88	6	1927.50	1935.00	2	958	0.21%
2024/07/08	14	1931.74	5	1924.00	1895.00	9	964	0.94%
2024/07/05	10	1988.00	34	1991.18	1975.00	-24	959	-2.50%
2024/07/04	5	2030.84	4	2022.50	2000.00	1	959	0.11%
2024/07/03	3	2070.10	34	2081.03	2115.00	-31	949	-3.26%
2024/07/02	1	2091.36	2	2122.50	2085.00	-1	944	-0.10%
2024/07/01	14.3	2182.56	15.5	2166.04	2170.00	-1.2	943	-0.13%
2024/06/28	3	2243.33	4	2236.38	2240.00	-1	956	-0.11%
2024/06/27	1	2141.17	2	2165.00	2150.00	-1	952	-0.10%
2024/06/26	6.6	2185.28	19.5	2168.72	2220.00	-12.9	973	-1.32%
2024/06/25	3.4	2079.85	2	2077.47	2090.00	1.4	972	0.14%
2024/06/24	7	2095.00	10	2064.00	2050.00	-3	979	-0.31%
2024/06/21	7.2	2266.10	33	2244.70	2190.00	-25.8	989	-2.61%
2024/06/20	5	2301.16	12	2343.75	2310.00	-7	998	-0.70%
2024/06/19	90.1	2358.38	4.3	2300.93	2365.00	85.8	982	8.74%
2024/06/18	28	2254.64	4.1	2261.54	2250.00	23.9	959	2.49%
2024/06/17	30	2215.67	5.1	2230.59	2210.00	25	947	2.63%
2024/06/14	26	2142.69	7	2180.00	2210.00	19	944	2.01%
2024/06/13	8	2038.75	3	2033.33	2045.00	5	920	0.54%
2024/06/12	1	2000.00	1	2010.00	2000.00	0	917	0.00%
2024/06/11	1	2060.00	2	2055.00	2045.00	-1	918	-0.11%
2024/06/07	2	2020.00	0	0.00	1985.00	2	912	0.22%
2024/06/06	9	2061.67	1	2025.00	2025.00	8	926	0.86%
2024/06/05	1	1985.00	0	0.00	1995.00	1	930	0.11%
2024/06/04	1	2010.00	2	2010.00	1980.00	-1	938	-0.11%
2024/06/03	13	2081.92	2	2087.50	2065.00	11	945	1.16%
2024/05/31	10	2000.00	2	2017.50	2000.00	8	940	0.85%
2024/05/30	6	2025.00	8	2011.25	2045.00	-2	939	-0.21%
2024/05/29	11	2124.04	18	2109.72	2085.00	-7	938	-0.74%
2024/05/28	120.4	2082.55	2	2010.00	2125.00	118.4	915	12.92%	大買/鉅額交易
2024/05/27	10	2004.00	3	2016.00	1960.00	7	906	0.77%
2024/05/24	4.3	1951.63	2	1945.00	1960.00	2.3	925	0.25%
2024/05/23	34	1867.79	1	1855.00	1900.00	33	922	3.58%
2024/05/22	0	0.00	3	1876.67	1870.00	-3	943	-0.32%
2024/05/21	6	1898.33	0	0.00	1870.00	6	960	0.62%
2024/05/20	13	1943.85	3	1928.33	1915.00	10	967	1.03%
2024/05/15	3	1943.33	5	1950.00	1925.00	-2	1,053	-0.19%
2024/05/14	3	1975.00	1	1880.00	1970.00	2	1,063	0.19%
2024/05/13	3	1840.00	3	1856.67	1830.00	0	1,054	0.00%
2024/05/10	6.1	1880.70	29	1868.62	1860.00	-23	1,071	-2.14%
2024/05/09	3	1853.33	2	1841.76	1820.00	1	1,084	0.09%
2024/05/08	22	1910.46	0	0.00	1910.00	22	1,089	2.02%
2024/05/07	0	0.00	66	1835.46	1840.00	-66	1,101	-5.99%
2024/05/06	2	1982.47	8.9	1929.65	1905.00	-6.9	1,091	-0.64%
2024/05/03	9	2055.00	1	2035.00	2035.00	8	1,099	0.73%
2024/05/02	49.2	1981.19	0	0.00	1980.00	49.2	1,105	4.45%
2024/04/30	41	1940.37	0	0.00	1950.00	41	1,116	3.67%
2024/04/29	3	1956.67	48	1944.38	1945.00	-45	1,150	-3.91%
2024/04/26	3	1933.33	1	1910.00	1905.00	2	1,190	0.17%
2024/04/25	10	1863.50	7.5	1865.95	1835.00	2.5	1,190	0.21%
2024/04/24	17	1953.82	5	1930.07	1960.00	12	1,180	1.02%
2024/04/23	2.3	1800.21	1	1800.00	1815.00	1.3	1,182	0.11%
2024/04/22	4	1825.00	6	1855.00	1815.00	-2	1,184	-0.17%
2024/04/19	3.7	1961.45	3	1999.06	1920.00	0.6	1,194	0.05%
2024/04/18	0	0.00	39	2033.08	2045.00	-39	1,193	-3.27%
2024/04/17	0.3	2074.00	8.4	2088.33	2070.00	-8.1	1,205	-0.67%
2024/04/16	2.5	2149.96	6.2	2106.43	2090.00	-3.7	1,217	-0.30%
2024/04/15	1	2200.00	2	2250.00	2195.00	-1	1,228	-0.08%
2024/04/12	1.4	2283.52	14	2256.43	2245.00	-12.7	1,236	-1.02%
2024/04/11	2.1	2370.95	21	2352.38	2335.00	-18.9	1,255	-1.51%
2024/04/10	2.1	2305.02	44	2295.80	2315.00	-41.9	1,253	-3.35%
2024/04/09	7.2	2388.39	12.5	2379.40	2390.00	-5.4	1,260	-0.42%
2024/04/08	10	2546.00	4	2501.25	2515.00	6	1,254	0.48%
2024/04/03	9.5	2504.12	14	2494.64	2550.00	-4.5	1,251	-0.36%
2024/04/02	26.5	2519.07	9	2529.44	2535.00	17.5	1,255	1.39%
2024/04/01	15	2428.00	9	2416.11	2465.00	6	1,251	0.48%
2024/03/29	10	2386.00	2	2462.50	2395.00	8	1,253	0.64%
2024/03/28	0	0.00	0.2	2295.00	2310.00	-0.2	1,236	-0.02%
2024/03/27	39.2	2345.32	17.1	2326.37	2230.00	22.1	1,241	1.78%
2024/03/26	0.1	2265.00	6.1	2262.56	2295.00	-6	1,233	-0.49%
2024/03/25	37.1	2356.71	4.1	2350.00	2325.00	32.9	1,218	2.70%
2024/03/21	0	0.00	2	2230.00	2195.00	-2	1,202	-0.17%
2024/03/20	2.1	2268.33	20.2	2223.05	2200.00	-18.1	1,208	-1.50%
2024/03/19	12.3	2300.15	0	0.00	2235.00	12.3	1,223	1.01%
2024/03/18	0	0.00	0.3	2293.46	2300.00	-0.3	1,253	-0.02%
2024/03/15	20	2296.49	15.1	2313.62	2260.00	5	1,266	0.39%
2024/03/14	2	2150.00	5.1	2180.93	2260.00	-3.1	1,266	-0.25%
2024/03/13	2.2	2234.02	3	2246.67	2210.00	-0.8	1,288	-0.06%
2024/03/12	6.1	2344.50	2.2	2333.18	2290.00	3.9	1,304	0.30%
2024/03/11	6	2269.17	0	0.00	2290.00	6	1,294	0.46%
2024/03/08	1.1	2157.45	8	2155.00	2190.00	-6.9	1,291	-0.54%
2024/03/07	3.1	2280.11	14	2323.93	2255.00	-10.9	1,294	-0.84%
2024/03/06	2.1	2384.41	0	0.00	2365.00	2.1	1,312	0.16%
2024/03/05	0.1	2385.00	0	0.00	2425.00	0.1	1,319	0.00%
2024/03/04	29	2353.97	5.1	2361.49	2390.00	24	1,333	1.80%
2024/03/01	3.1	2356.39	2	2370.00	2375.00	1.1	1,334	0.08%
2024/02/29	10	2324.00	1	2350.00	2355.00	9	1,330	0.68%
2024/02/27	1.6	2323.23	3.2	2303.53	2250.00	-1.6	1,327	-0.12%
2024/02/26	0	0.00	2.1	2287.72	2250.00	-2.1	1,313	-0.16%
2024/02/23	1.1	2273.64	0	0.00	2280.00	1.1	1,314	0.08%
2024/02/22	7.5	2134.33	10	2132.00	2165.00	-2.5	1,296	-0.19%
2024/02/21	12	2091.25	4	2078.86	2065.00	8	1,286	0.63%
2024/02/20	7	2114.29	6.1	2118.83	2140.00	0.9	1,287	0.07%
2024/02/19	11	1976.82	10	1967.50	2005.00	1	1,260	0.08%
2024/02/16	7	1952.14	4	1910.00	1885.00	3	1,246	0.24%
2024/02/15	3	1935.00	3.1	1962.74	1985.00	-0.1	1,257	-0.01%
2024/02/05	0.2	1852.65	2	1895.00	1875.00	-1.8	1,257	-0.15%
2024/02/02	1	1965.00	5	1953.00	1940.00	-4	1,257	-0.32%
2024/02/01	2	1930.00	31.2	1916.19	1940.00	-29.2	1,267	-2.30%
2024/01/31	15.2	1859.77	0	0.00	1860.00	15.2	1,255	1.21%
2024/01/30	4.3	1877.29	9.4	1866.38	1895.00	-5.2	1,254	-0.41%
2024/01/29	3	1831.67	25	1823.80	1835.00	-22	1,254	-1.75%
2024/01/26	6	1787.50	0	0.00	1810.00	6	1,273	0.47%
2024/01/25	3.1	1846.13	43	1836.51	1820.00	-39.9	1,275	-3.13%
2024/01/24	7.3	1849.67	19	1874.20	1825.00	-11.7	1,275	-0.92%
2024/01/23	23	1923.91	7.1	1922.82	1895.00	15.9	1,281	1.24%
2024/01/22	12.1	1857.44	118	1891.23	1925.00	-105.9	1,280	-8.27%	大賣/鉅額交易
2024/01/19	7.8	1955.32	14.1	1949.59	1920.00	-6.3	1,249	-0.50%
2024/01/18	1	1875.00	14	1863.93	1885.00	-13	1,260	-1.03%
2024/01/17	10	1879.00	24	1874.79	1870.00	-14	1,302	-1.07%
2024/01/16	22.1	1876.81	38	1880.41	1865.00	-16	1,311	-1.22%
2024/01/15	32	1885.47	1	1825.00	1955.00	31	1,314	2.36%
2024/01/12	0	0.00	7	1838.57	1840.00	-7	1,325	-0.53%
2024/01/11	18	1924.72	83	1918.37	1910.00	-65	1,323	-4.91%
2024/01/10	9	1896.66	12	1887.50	1910.00	-3	1,318	-0.23%
2024/01/09	16	1834.98	155	1814.58	1860.00	-139	1,309	-10.61%	大賣/鉅額交易
2024/01/08	3	1749.92	1	1765.00	1775.00	2	1,298	0.16%
2024/01/05	29	1726.55	36.2	1725.58	1730.00	-7.2	1,298	-0.55%
2024/01/04	21.1	1653.65	8	1640.63	1650.00	13.1	1,282	1.02%
2024/01/03	0	0.00	6	1661.67	1660.00	-6	1,291	-0.46%
2024/01/02	0.1	1765.00	5.1	1759.66	1745.00	-5	1,287	-0.39%
2023/12/29	2.1	1787.74	1	1795.00	1815.00	1.1	1,316	0.08%
2023/12/28	1	1809.13	46	1782.07	1795.00	-45	1,342	-3.35%
2023/12/27	0.5	1798.87	25	1793.40	1810.00	-24.5	1,348	-1.82%
2023/12/26	0	0.00	4	1773.77	1785.00	-4	1,349	-0.30%
2023/12/25	0	1755.00	3.1	1772.74	1755.00	-3.1	1,347	-0.23%
2023/12/22	7	1728.57	2.3	1731.74	1740.00	4.7	1,344	0.35%
2023/12/21	3.4	1683.53	18	1663.33	1680.00	-14.6	1,334	-1.09%
2023/12/20	18	1641.39	0	0.00	1630.00	18	1,345	1.34%
2023/12/18	5.1	1642.92	10	1630.00	1640.00	-5	1,377	-0.36%
2023/12/15	2.1	1647.68	27.1	1640.55	1635.00	-25.1	1,392	-1.80%
2023/12/14	7.4	1693.36	18	1706.70	1685.00	-10.6	1,409	-0.75%
2023/12/13	5.7	1704.57	6.7	1693.81	1725.00	-1.1	1,426	-0.07%
2023/12/12	13.3	1592.18	18.3	1590.85	1590.00	-5	1,424	-0.35%
2023/12/11	2	1565.02	2.3	1546.52	1550.00	-0.3	1,428	-0.02%
2023/12/08	15	1574.17	9.1	1581.06	1570.00	5.9	1,432	0.41%
2023/12/07	17.9	1496.93	5.3	1459.72	1505.00	12.6	1,403	0.90%
2023/12/06	11	1479.09	1	1470.00	1470.00	10	1,392	0.72%
2023/12/05	4.1	1463.41	10	1457.00	1435.00	-5.9	1,394	-0.42%
2023/12/04	0.1	1487.30	0.5	1495.00	1470.00	-0.4	1,394	-0.03%
2023/12/01	3.1	1506.45	2.6	1516.92	1515.00	0.5	1,383	0.04%
2023/11/30	1.1	1444.03	14	1438.21	1440.00	-12.9	1,364	-0.94%
2023/11/29	11.1	1469.51	41	1442.44	1455.00	-29.9	1,355	-2.21%
2023/11/28	3	1475.00	2	1477.50	1490.00	1	1,342	0.07%
2023/11/27	0	1450.00	2	1430.00	1425.00	-2	1,333	-0.15%
2023/11/24	0.1	1474.55	1.3	1456.06	1450.00	-1.1	1,337	-0.09%
2023/11/23	2	1505.00	3	1506.67	1505.00	-1	1,349	-0.07%
2023/11/22	0	0.00	3	1480.00	1495.00	-3	1,346	-0.22%
2023/11/21	13	1495.77	7	1492.86	1495.00	6	1,341	0.45%
2023/11/20	2.6	1503.89	2.1	1480.58	1490.00	0.5	1,337	0.04%
2023/11/17	1	1539.54	6	1539.17	1525.00	-5	1,325	-0.37%
2023/11/16	11	1511.36	2	1507.50	1550.00	9	1,314	0.68%
2023/11/15	3.2	1545.63	8.1	1539.85	1500.00	-4.9	1,301	-0.38%
2023/11/14	18	1525.28	5	1520.00	1540.00	13	1,279	1.02%
2023/11/13	7	1437.86	9.5	1439.19	1445.00	-2.5	1,246	-0.20%
2023/11/10	1	1354.98	0.1	1370.00	1390.00	0.9	1,228	0.07%
2023/11/09	6.6	1397.72	1	1380.12	1360.00	5.6	1,218	0.46%
2023/11/08	4	1354.99	1.2	1363.97	1370.00	2.8	1,191	0.23%
2023/11/07	5.2	1343.08	3.2	1330.63	1350.00	2	1,195	0.17%
2023/11/06	5	1303.00	11	1292.73	1310.00	-6	1,198	-0.50%
2023/11/03	2.1	1278.77	4.4	1247.61	1235.00	-2.3	1,179	-0.20%
2023/11/02	42.1	1320.10	1	1365.00	1315.00	41.1	1,155	3.56%
2023/11/01	8.7	1313.97	3.6	1295.97	1310.00	5.1	1,137	0.45%
2023/10/31	6	1334.17	1.1	1306.36	1315.00	4.9	1,125	0.44%
2023/10/30	55	1382.18	23	1348.70	1345.00	32	1,110	2.88%
2023/10/27	50	1272.50	3	1266.67	1270.00	47	1,077	4.36%
2023/10/26	5	1278.94	8.7	1256.45	1240.00	-3.7	1,071	-0.35%
2023/10/25	39.3	1374.19	4	1362.50	1325.00	35.3	1,055	3.34%
2023/10/24	7	1267.14	6.6	1244.66	1270.00	0.4	1,018	0.04%
2023/10/23	5.1	1232.73	5	1262.00	1210.00	0.1	1,010	0.01%
2023/10/20	5	1247.01	12.1	1262.44	1265.00	-7.1	1,006	-0.71%
2023/10/19	1.1	1212.93	0	0.00	1230.00	1.1	984	0.11%
2023/10/18	7	1227.14	1.1	1217.04	1210.00	5.9	993	0.60%
2023/10/17	0.1	1225.15	1.2	1227.64	1200.00	-1.1	992	-0.11%
2023/10/16	0.1	1200.30	1	1195.00	1200.00	-0.9	1,009	-0.09%
2023/10/13	1	1259.97	4	1231.25	1235.00	-3	1,001	-0.30%
2023/10/12	9.5	1274.37	20	1245.75	1250.00	-10.5	990	-1.06%
2023/10/11	11	1277.28	35	1272.43	1280.00	-24	980	-2.45%
2023/10/06	0	1280.00	15	1267.33	1250.00	-15	975	-1.54%
2023/10/05	65.5	1281.75	2	1267.50	1290.00	63.5	977	6.50%
2023/10/04	29	1191.93	14	1193.57	1235.00	15	948	1.59%
2023/10/03	18.2	1158.13	0.2	1170.00	1165.00	18	924	1.94%
2023/10/02	1.2	1132.34	36.3	1148.37	1135.00	-35.1	912	-3.84%
2023/09/28	0	1180.00	40.5	1165.31	1155.00	-40.5	899	-4.50%
2023/09/27	0.1	1145.25	0	0.00	1170.00	0.1	898	0.01%
2023/09/26	12.1	1167.08	21.1	1170.52	1160.00	-9	898	-1.00%
2023/09/25	20.1	1198.06	0	1185.00	1200.00	20.1	892	2.25%
2023/09/22	1.1	1173.57	29	1117.76	1185.00	-27.9	878	-3.18%
2023/09/21	22	1155.65	1	1115.00	1115.00	21	861	2.44%
2023/09/20	3	1225.00	10.6	1182.76	1165.00	-7.6	851	-0.89%
2023/09/19	11.4	1235.10	6.8	1249.33	1235.00	4.6	851	0.54%
2023/09/18	124.1	1280.04	14.1	1264.89	1265.00	110	834	13.18%	大買/鉅額交易
2023/09/15	75.8	1210.17	23	1209.13	1200.00	52.8	801	6.59%
2023/09/14	90	1102.05	2	1109.98	1105.00	88	770	11.43%
2023/09/13	20	1047.25	1	1050.00	1045.00	19	757	2.51%
2023/09/12	1	1020.00	1	1020.00	1005.00	0	751	0.00%
2023/09/11	1	1020.00	11	1028.64	1005.00	-10	758	-1.32%
2023/09/08	3.4	1030.23	4.5	1010.56	1035.00	-1.1	756	-0.15%
2023/09/07	1	1035.00	1	1025.00	1030.00	0	760	0.00%
2023/09/06	8.7	1035.49	1.3	1033.79	1025.00	7.4	755	0.97%
2023/09/05	16	1029.38	3	1026.67	1030.00	13	753	1.72%
2023/09/04	1.2	984.00	1	987.00	984.00	0.2	743	0.02%
2023/09/01	0	0.00	2.4	994.85	981.00	-2.4	747	-0.32%
2023/08/31	32	982.50	2	984.00	983.00	30	743	4.04%
2023/08/30	13	984.46	6	980.83	965.00	7	738	0.95%
2023/08/29	8.9	972.01	1	984.00	968.00	7.9	731	1.08%
2023/08/28	1	934.00	1	906.00	934.00	0	713	0.00%
2023/08/25	0	0.00	6	891.67	870.00	-6	715	-0.84%
2023/08/24	5	918.20	0	0.00	918.00	5	736	0.68%
2023/08/23	0.5	896.00	0	0.00	892.00	0.5	746	0.07%
2023/08/21	0.1	907.00	1.1	905.23	905.00	-1	765	-0.13%
2023/08/18	0	0.00	1	909.00	900.00	-1	772	-0.13%
2023/08/17	0.5	895.00	0	0.00	902.00	0.5	789	0.06%
2023/08/15	4.3	869.49	0	0.00	872.00	4.3	809	0.53%
2023/08/14	0	0.00	1.2	844.99	850.00	-1.2	819	-0.15%
2023/08/11	0	0.00	0.5	870.00	848.00	-0.5	834	-0.06%
2023/08/10	1	895.00	4.2	884.48	863.00	-3.2	835	-0.38%
2023/08/09	0	954.00	0	0.00	954.00	0	832	0.00%
2023/08/08	3	970.00	1.5	946.20	942.00	1.5	863	0.17%
2023/08/04	25.8	973.79	0	0.00	975.00	25.8	875	2.94%
2023/08/02	2	985.00	1	957.50	953.00	1	874	0.11%
2023/08/01	1	975.00	0	0.00	957.00	1	870	0.11%
2023/07/28	3.7	994.05	0	0.00	995.00	3.7	875	0.43%
2023/07/27	0	0.00	1	975.00	965.00	-1	873	-0.11%
2023/07/26	0	0.00	0.5	949.00	930.00	-0.5	870	-0.06%
2023/07/25	0	0.00	1.2	967.50	990.00	-1.2	859	-0.14%
2023/07/24	0.1	950.00	2	947.50	945.00	-1.9	853	-0.22%
2023/07/21	1.1	970.36	0.1	978.10	967.00	1	852	0.12%
2023/07/20	0	988.00	12	1039.17	985.00	-12	850	-1.41%
2023/07/19	12	1069.99	1	1065.00	1035.00	11	843	1.31%
2023/07/18	2.7	1012.82	0	0.00	1005.00	2.7	834	0.32%
2023/07/14	0.5	1005.00	0	0.00	1005.00	0.5	841	0.06%
2023/07/13	2	983.50	10	982.40	975.00	-8	840	-0.95%
2023/07/12	0	1010.00	1	998.00	998.00	-1	832	-0.12%
2023/07/11	0	1046.67	1	1040.00	1030.00	-1	830	-0.12%
2023/07/10	2	1065.00	0	0.00	1060.00	2	830	0.24%
2023/07/07	4	1065.00	0.4	1060.00	1065.00	3.6	836	0.43%
2023/07/06	0	0.00	1	1065.00	1075.00	-1	854	-0.12%
2023/07/05	50	1080.80	1	1065.00	1070.00	49	865	5.66%
2023/07/04	3.5	1070.71	1	1080.00	1070.00	2.5	871	0.29%
2023/07/03	0	0.00	5	1059.50	1055.00	-5	891	-0.56%
2023/06/30	10.2	1053.44	23	1042.83	1055.00	-12.8	892	-1.44%
2023/06/28	1	1034.80	1	1040.00	1025.00	0	903	0.00%
2023/06/27	1	1035.00	1	1020.00	1020.00	0	901	0.00%
2023/06/26	0	1100.00	8	1083.75	1090.00	-8	885	-0.90%
2023/06/21	0	1149.00	4.5	1138.32	1135.00	-4.4	887	-0.50%
2023/06/20	2	1169.98	2	1175.00	1170.00	0	892	0.00%
2023/06/19	3	1183.35	31	1185.00	1180.00	-28	898	-3.11%
2023/06/15	1	1280.00	7.1	1245.64	1230.00	-6.1	923	-0.65%
2023/06/14	6	1240.83	2.4	1237.05	1245.00	3.6	954	0.37%
2023/06/13	1	1225.00	3	1210.00	1225.00	-2	974	-0.21%
2023/06/12	0	0.00	3	1130.00	1150.00	-3	982	-0.31%
2023/06/09	0	1130.00	0	0.00	1125.00	0	997	0.00%
2023/06/08	0	1155.00	15	1133.19	1140.00	-15	1,022	-1.47%
2023/06/07	6	1192.50	0	0.00	1185.00	6	1,066	0.56%
2023/06/06	3	1165.00	2	1162.50	1170.00	1	1,093	0.09%
2023/06/05	0	0.00	1	1165.08	1160.00	-1	1,097	-0.09%
2023/06/02	0	1160.00	1	1180.00	1180.00	-1	1,097	-0.09%
2023/06/01	1	1179.85	0	0.00	1155.00	1	1,098	0.09%
2023/05/31	1	1165.00	32	1148.28	1175.00	-31	1,103	-2.81%
2023/05/30	9.5	1213.63	27.5	1186.12	1170.00	-17.9	1,091	-1.64%
2023/05/29	12	1309.17	1	1315.00	1300.00	11	1,073	1.02%
2023/05/26	0.6	1244.17	6	1245.83	1245.00	-5.4	1,071	-0.50%
2023/05/25	1.1	1275.37	12	1232.50	1225.00	-10.9	1,088	-1.00%
2023/05/24	2.1	1244.67	2.3	1229.45	1245.00	-0.2	1,092	-0.02%
2023/05/23	31.8	1290.67	1	1275.00	1280.00	30.8	1,112	2.77%
2023/05/22	12.4	1240.56	1.2	1246.74	1250.00	11.2	1,107	1.01%
2023/05/19	4.7	1217.43	4.1	1185.10	1230.00	0.6	1,100	0.06%
2023/05/18	2	1185.00	8	1206.88	1180.00	-6	1,090	-0.55%
2023/05/17	1.1	1184.55	2.5	1189.04	1175.00	-1.4	1,080	-0.13%
2023/05/16	11	1211.82	2	1205.00	1200.00	9	1,071	0.84%
2023/05/15	0	0.00	1	1185.00	1160.00	-1	1,068	-0.09%
2023/05/12	6.3	1156.12	15	1099.00	1170.00	-8.7	1,063	-0.82%
2023/05/11	2.5	1112.00	0.8	1116.76	1110.00	1.7	1,039	0.17%
2023/05/10	0	1095.00	1	1085.00	1080.00	-1	1,047	-0.10%
2023/05/09	2	1132.46	2.1	1117.38	1110.00	-0.1	1,049	-0.01%
2023/05/08	1.3	1147.64	0	0.00	1125.00	1.3	1,054	0.12%
2023/05/05	2	1135.00	1	1115.00	1140.00	1	1,065	0.09%
2023/05/04	2	1104.97	5.8	1094.48	1090.00	-3.8	1,074	-0.36%
2023/05/03	1.1	1114.81	6.5	1120.75	1110.00	-5.4	1,091	-0.50%
2023/05/02	4	1175.00	32.2	1163.26	1155.00	-28.2	1,105	-2.55%
2023/04/28	25	1128.20	1	1120.00	1135.00	24	1,110	2.16%
2023/04/27	2.1	1115.71	0	0.00	1110.00	2.1	1,109	0.19%
2023/04/26	5	1104.00	1	1120.00	1120.00	4	1,114	0.36%
2023/04/25	25.1	1128.56	20.5	1117.19	1115.00	4.5	1,114	0.40%
2023/04/24	0	1155.00	2	1175.00	1190.00	-2	1,119	-0.18%
2023/04/21	0	1197.50	17.8	1188.11	1170.00	-17.8	1,126	-1.58%
2023/04/20	5.1	1241.82	4	1240.00	1225.00	1.1	1,124	0.09%
2023/04/19	3	1243.34	3.5	1242.15	1240.00	-0.5	1,145	-0.04%
2023/04/18	2.1	1262.86	6.5	1270.00	1270.00	-4.4	1,148	-0.38%
2023/04/17	3	1303.14	11.1	1283.60	1270.00	-8.1	1,156	-0.70%
2023/04/14	18	1320.00	5	1316.00	1335.00	13	1,169	1.11%
2023/04/13	1	1300.02	8.8	1280.45	1275.00	-7.8	1,164	-0.67%
2023/04/12	3	1298.33	54.3	1297.52	1310.00	-51.3	1,157	-4.44%
2023/04/11	73	1326.64	6	1305.00	1330.00	67	1,148	5.83%
2023/04/10	16.5	1213.33	2	1210.00	1210.00	14.5	1,136	1.28%
2023/04/07	5	1142.50	5	1142.00	1175.00	0	1,125	0.00%
2023/04/06	4	1092.50	2.1	1112.62	1125.00	1.9	1,113	0.17%
2023/03/31	1	1150.00	2	1140.00	1145.00	-1	1,092	-0.09%
2023/03/30	13	1151.92	5	1167.00	1145.00	8	1,095	0.73%
2023/03/29	3	1111.68	40	1105.63	1125.00	-37	1,097	-3.37%
2023/03/28	0	1195.00	21	1147.86	1155.00	-21	1,094	-1.92%
2023/03/27	1	1190.00	0	0.00	1190.00	1	1,089	0.09%
2023/03/24	7.5	1232.00	2	1217.50	1210.00	5.5	1,098	0.50%
2023/03/23	16	1208.44	1	1205.00	1205.00	15	1,093	1.37%
2023/03/22	7	1195.71	1	1195.00	1195.00	6	1,091	0.55%
2023/03/21	9.3	1225.18	15	1201.67	1190.00	-5.7	1,084	-0.52%
2023/03/20	45	1259.89	8.5	1259.52	1260.00	36.5	1,071	3.41%
2023/03/17	31.2	1242.00	1	1250.00	1265.00	30.2	1,060	2.84%
2023/03/16	10.1	1128.72	8	1124.37	1165.00	2.1	1,025	0.20%
2023/03/15	17	1111.77	2	1125.00	1095.00	15	1,011	1.48%
2023/03/14	1	1110.00	2	1090.01	1090.00	-1	1,014	-0.10%
2023/03/13	30	1074.00	6.3	1080.23	1095.00	23.7	1,015	2.33%
2023/03/10	11.8	1074.96	0	1045.00	1095.00	11.8	1,009	1.17%
2023/03/09	3	1045.00	0	0.00	1045.00	3	996	0.30%
2023/03/08	0	954.00	0	0.00	951.00	0	1,012	0.00%
2023/03/06	0	965.00	0.5	957.00	955.00	-0.5	1,022	-0.05%
2023/03/03	4	980.01	1.3	961.20	954.00	2.8	1,032	0.27%
2023/03/02	0	997.00	0	0.00	980.00	0	1,033	0.00%
2023/03/01	11	1000.45	0	0.00	996.00	11	1,041	1.06%
2023/02/24	0	0.00	6.5	1008.46	991.00	-6.5	1,045	-0.62%
2023/02/23	0.5	1005.00	1	995.00	1015.00	-0.5	1,046	-0.05%
2023/02/22	1	986.00	1	972.51	972.00	0	1,064	0.00%
2023/02/21	7.6	995.80	0	0.00	1005.00	7.6	1,074	0.71%
2023/02/20	0	0.00	0.1	940.52	950.00	-0.1	1,068	0.00%
2023/02/17	1	908.00	0	0.00	903.00	1	1,100	0.09%
2023/02/16	0.1	910.00	0	0.00	920.00	0.1	1,128	0.01%
2023/02/15	0	0.00	13	891.00	892.00	-13	1,161	-1.12%
2023/02/13	0	0.00	113	909.84	902.00	-113	1,204	-9.38%	大賣/鉅額交易
2023/02/10	0	0.00	11	955.18	948.00	-11	1,213	-0.91%
2023/02/09	1.9	997.93	3	992.00	994.00	-1.1	1,212	-0.09%
2023/02/08	6.1	959.33	3	948.34	1010.00	3.1	1,210	0.26%
2023/02/07	0	0.00	12	930.25	949.00	-12	1,200	-1.00%
2023/02/06	5	929.00	28.2	922.84	917.00	-23.2	1,204	-1.92%
2023/02/03	56	959.27	3	960.33	964.00	53	1,202	4.41%
2023/02/02	67.2	933.69	6	937.33	961.00	61.2	1,193	5.13%
2023/02/01	6	912.00	5	890.40	908.00	1	1,188	0.08%
2023/01/31	5	884.80	1.4	886.02	893.00	3.6	1,185	0.31%
2023/01/30	6.1	887.71	0	0.00	888.00	6.1	1,176	0.51%
2023/01/17	11	805.27	8	804.88	808.00	3	1,174	0.26%
2023/01/16	5	797.20	1	804.00	810.00	4	1,175	0.34%
2023/01/13	0.2	778.32	2	783.50	777.00	-1.8	1,169	-0.15%
2023/01/12	0.7	813.36	1	807.00	792.00	-0.3	1,166	-0.02%
2023/01/11	9	803.00	2.1	794.31	805.00	6.9	1,157	0.60%
2023/01/10	2.5	790.80	5	787.18	799.00	-2.5	1,157	-0.22%
2023/01/09	36.7	799.42	2	790.50	785.00	34.7	1,149	3.02%
2023/01/06	4	767.75	0	0.00	771.00	4	1,136	0.35%
2023/01/05	1	769.97	1	754.00	754.00	0	1,130	0.00%
2023/01/04	31	752.52	6	749.00	750.00	25	1,122	2.23%
2023/01/03	0.2	705.33	1	697.00	714.00	-0.8	1,104	-0.07%
2022/12/29	1	686.00	0.1	680.00	681.00	0.9	1,115	0.08%
2022/12/28	2	693.00	1	690.00	687.00	1	1,135	0.09%
2022/12/27	0	717.00	0	0.00	718.00	0	1,140	0.00%
2022/12/22	8	719.13	1	724.00	716.00	7	1,149	0.61%
2022/12/21	3	710.33	0	0.00	704.00	3	1,150	0.26%
2022/12/20	0	0.00	6	705.50	683.00	-6	1,144	-0.52%
2022/12/19	0	708.84	0	0.00	707.00	0	1,148	0.00%
2022/12/15	1	723.81	1	729.00	711.00	0	1,157	0.00%
2022/12/14	1	722.00	2	712.50	723.00	-1	1,159	-0.09%
2022/12/13	0	0.00	0.6	707.43	701.00	-0.6	1,170	-0.05%
2022/12/12	0.1	698.40	0.1	698.70	711.00	-0.1	1,170	-0.01%
2022/12/09	2	717.50	1	717.00	713.00	1	1,167	0.09%
2022/12/07	0	710.00	4.1	717.69	706.00	-4.1	1,162	-0.35%
2022/12/06	3	754.60	21.9	742.88	733.00	-18.9	1,152	-1.64%
2022/12/05	3	784.33	2	801.00	773.00	1	1,129	0.09%
2022/12/02	9	787.33	1	786.00	785.00	8	1,115	0.72%
2022/12/01	8	782.38	1	795.00	770.00	7	1,099	0.64%
2022/11/30	1.5	748.33	4	744.75	741.00	-2.5	1,067	-0.23%
2022/11/29	0	750.00	0	744.00	739.00	0	1,026	0.00%
2022/11/28	0	0.00	6	751.17	747.00	-6	1,019	-0.59%
2022/11/25	3	756.00	2	752.00	751.00	1	1,018	0.10%
2022/11/24	3	737.34	1	744.00	749.00	2	1,010	0.20%
2022/11/23	0	744.00	0	0.00	719.00	0	1,016	0.00%
2022/11/22	1	738.00	0	0.00	732.00	1	1,012	0.10%
2022/11/21	2.1	748.07	17	747.59	738.00	-14.9	1,014	-1.47%
2022/11/18	10	762.00	4	759.50	741.00	6	1,002	0.60%
2022/11/17	15	746.20	1	758.00	734.00	14	961	1.46%
2022/11/16	1	725.01	2	730.50	738.00	-1	937	-0.11%
2022/11/15	42	732.60	32.6	724.47	732.00	9.4	919	1.02%
2022/11/14	6	692.50	0	0.00	713.00	6	880	0.68%
2022/11/11	13	646.00	3	647.67	649.00	10	855	1.17%
2022/11/10	6	608.67	0	0.00	601.00	6	827	0.73%
2022/11/09	9	653.22	1	660.00	660.00	8	807	0.99%
2022/11/08	8	645.88	0	0.00	625.00	8	809	0.99%
2022/11/07	1	626.00	0	0.00	621.00	1	807	0.12%
2022/11/03	3	599.33	3	599.33	602.00	0	814	0.00%
2022/11/02	0	0.00	1	607.00	610.00	-1	817	-0.12%
2022/10/28	0	0.00	1.1	593.77	588.00	-1.1	799	-0.13%
2022/10/27	4	583.00	58	574.71	597.00	-54	785	-6.87%
2022/10/26	1	564.00	33	559.67	547.00	-32	766	-4.18%
2022/10/21	0	0.00	0.3	591.00	579.00	-0.3	758	-0.04%
2022/10/19	0	0.00	1	633.00	616.00	-1	750	-0.13%
2022/10/17	6	616.00	16.5	620.02	633.00	-10.4	729	-1.43%
2022/10/14	1	648.00	1	653.00	639.00	0	726	0.00%
2022/10/12	1	645.00	3	649.67	645.00	-2	717	-0.28%
2022/10/11	0	688.00	0	0.00	652.00	0	715	0.00%
2022/10/07	56	723.82	0	0.00	713.00	56	715	7.82%
2022/10/06	0	0.00	1	736.00	737.00	-1	709	-0.14%
2022/10/05	2	738.00	5	739.20	736.00	-3	721	-0.42%
2022/10/04	7	702.14	6	699.17	704.00	1	716	0.14%
2022/10/03	6	662.83	2	665.00	665.00	4	710	0.56%
2022/09/28	0	0.00	1	675.00	641.00	-1	710	-0.14%
2022/09/21	0	0.00	2	750.50	752.00	-2	692	-0.29%
2022/09/20	0	0.00	6	768.83	757.00	-6	696	-0.86%
2022/09/14	0	0.00	20	817.50	833.00	-20	716	-2.79%
2022/09/13	0	0.00	1	861.00	859.00	-1	715	-0.14%
2022/09/08	13	828.46	1	819.00	835.00	12	725	1.65%
2022/09/07	1	817.00	15	821.60	817.00	-14	724	-1.93%
2022/09/05	1	843.00	7	857.29	840.00	-6	728	-0.82%
2022/08/31	4	933.75	4	935.50	935.00	0	721	0.00%
2022/08/30	1	921.19	0	0.00	918.00	1	724	0.14%
2022/08/26	3	989.33	0	0.00	990.00	3	712	0.42%
2022/08/25	0	965.00	0	0.00	960.00	0	706	0.00%
2022/08/24	0	992.00	0	0.00	960.00	0	715	0.00%
2022/08/23	0	960.00	10	958.70	967.00	-10	723	-1.38%
2022/08/22	4	992.50	1.1	970.36	972.00	2.9	731	0.40%
2022/08/19	2	999.48	5	988.20	1000.00	-3	732	-0.41%
2022/08/18	0	0.00	5	981.00	978.00	-5	732	-0.68%
2022/08/17	0	0.00	4	981.25	983.00	-4	730	-0.55%
2022/08/16	4	1003.75	0	0.00	980.00	4	728	0.55%
2022/08/15	13	959.69	0	0.00	977.00	13	720	1.80%
2022/08/12	3	918.33	25.1	914.36	913.00	-22.1	705	-3.14%
2022/08/11	1	909.02	1	914.00	909.00	0	691	0.00%
2022/08/10	5	927.60	23	914.57	908.00	-18	698	-2.58%
2022/08/09	1	950.00	14	957.79	971.00	-13	692	-1.88%
2022/08/08	0	960.00	0	0.00	977.00	0	692	0.00%
2022/08/04	1	968.98	1.1	956.36	967.00	-0.1	726	-0.01%
2022/08/03	0	982.00	0	0.00	963.00	0	728	0.00%
2022/08/02	1	975.00	0	0.00	971.00	1	739	0.14%
2022/08/01	0	977.00	0	0.00	993.00	0	749	0.00%
2022/07/29	0	1005.00	0	0.00	973.00	0	757	0.00%
2022/07/28	0	0.00	3	996.00	994.00	-3	767	-0.39%
2022/07/27	2	1015.01	2.5	1020.00	1030.00	-0.5	772	-0.06%
2022/07/26	0	1075.00	0	0.00	1025.00	0	770	0.00%
2022/07/25	1	1060.00	2	1075.00	1065.00	-1	774	-0.13%
2022/07/22	4	1116.25	0.5	1085.00	1095.00	3.5	787	0.44%
2022/07/21	42	1108.69	2	1087.50	1120.00	40	797	5.02%
2022/07/20	0	1090.00	0	0.00	1070.00	0	802	0.00%
2022/07/19	1	1060.00	1	1040.00	1040.00	0	806	0.00%
2022/07/18	3	1053.33	3	1050.00	1070.00	0	810	0.00%
2022/07/15	3.1	998.23	3	1010.00	1030.00	0.1	808	0.01%
2022/07/14	1	987.00	0	0.00	1015.00	1	804	0.12%
2022/07/13	4	967.00	1	989.00	993.00	3	796	0.38%
2022/07/12	0	964.00	35.1	914.99	911.00	-35.1	781	-4.49%
2022/07/11	0	0.00	200.8	1003.52	995.00	-200.8	774	-25.93%	大賣/鉅額交易
2022/07/08	1	1070.00	0	0.00	1055.00	1	774	0.13%
2022/07/07	1	1014.98	1	1020.00	1040.00	0	783	0.00%
2022/07/06	0.5	1000.00	1	985.00	985.00	-0.5	780	-0.06%
2022/07/05	1	1050.00	2	1080.00	1045.00	-1	780	-0.13%
2022/07/04	0	1040.00	1	1030.00	1045.00	-1	774	-0.13%
2022/07/01	3	1041.68	3.6	1052.58	1035.00	-0.6	766	-0.08%
2022/06/30	0	1155.00	2.1	1136.67	1115.00	-2.1	758	-0.28%
2022/06/29	5	1160.00	2.1	1151.19	1145.00	2.9	758	0.38%
2022/06/28	1	1185.00	1.2	1190.00	1195.00	-0.2	751	-0.03%
2022/06/27	3	1238.33	5	1227.00	1205.00	-2	750	-0.27%
2022/06/24	4	1206.25	4	1194.99	1200.00	0	742	0.00%
2022/06/23	4	1128.75	25	1132.20	1125.00	-21	731	-2.87%
2022/06/22	1	1125.00	1	1130.00	1125.00	0	734	0.00%
2022/06/21	1	1234.98	5	1228.00	1230.00	-4	719	-0.56%
2022/06/20	2.1	1236.68	2	1227.50	1200.00	0.1	718	0.01%
2022/06/17	2	1252.50	2	1245.00	1265.00	0	712	0.00%
2022/06/16	0	0.00	1	1290.00	1285.00	-1	703	-0.14%
2022/06/15	0	1320.00	0	0.00	1320.00	0	702	0.00%
2022/06/14	7	1291.43	1	1310.00	1300.00	6	711	0.84%
2022/06/13	4	1340.00	2	1335.00	1350.00	2	704	0.28%
2022/06/10	5	1387.00	1	1390.00	1385.00	4	702	0.57%
2022/06/09	1	1445.00	0	0.00	1435.00	1	700	0.14%
2022/06/08	4	1436.25	4.2	1437.14	1435.00	-0.2	703	-0.03%
2022/06/07	1	1400.00	1	1415.00	1405.00	0	699	0.00%
2022/06/06	2	1357.50	2	1367.50	1380.00	0	696	0.00%
2022/06/02	0.6	1389.17	0.6	1391.81	1385.00	0	692	-0.01%
2022/06/01	20.2	1401.24	2	1394.99	1365.00	18.2	691	2.63%
2022/05/31	3	1350.00	1	1370.00	1370.00	2	686	0.29%
2022/05/26	4	1283.79	3.4	1283.23	1280.00	0.6	681	0.09%
2022/05/24	1	1295.05	1	1305.85	1280.00	0	675	-0.01%
2022/05/23	0	1415.00	0	0.00	1320.00	0	668	0.00%
2022/05/20	2	1415.00	3.1	1428.12	1405.00	-1.1	662	-0.16%
2022/05/19	4	1387.50	4	1400.00	1405.00	0	656	0.00%
2022/05/18	2.7	1373.45	2	1362.50	1405.00	0.7	651	0.11%
2022/05/17	2	1332.50	2	1345.00	1350.00	0	643	0.00%
2022/05/16	70	1295.50	1	1275.00	1300.00	69	645	10.69%
2022/05/13	4.2	1296.43	1	1260.00	1245.00	3.2	642	0.50%
2022/05/12	3	1341.67	3	1348.33	1355.00	0	629	0.00%
2022/05/11	1	1365.00	87.1	1369.88	1375.00	-86.1	644	-13.37%
2022/05/10	6	1310.04	3	1308.33	1360.00	3	648	0.47%
2022/05/09	11	1288.64	1	1295.00	1300.00	10	645	1.55%
2022/05/06	11	1351.82	2	1330.00	1360.00	9	635	1.42%
2022/05/05	16	1408.44	4	1472.50	1395.00	12	624	1.92%
2022/05/04	4	1476.25	49	1433.47	1420.00	-45	608	-7.39%
2022/05/03	1.1	1435.00	0	0.00	1440.00	1.1	598	0.19%
2022/04/29	2	1427.50	2	1427.50	1425.00	0	600	0.00%
2022/04/28	3	1373.33	21	1395.00	1400.00	-18	599	-3.00%
2022/04/27	2	1342.36	5	1331.00	1350.00	-3	598	-0.50%
2022/04/26	2	1437.50	3.5	1424.36	1400.00	-1.5	586	-0.25%
2022/04/25	14	1437.14	2	1442.50	1450.00	12	576	2.08%
2022/04/22	15	1547.33	3	1549.17	1550.00	12	564	2.13%
2022/04/21	1	1605.00	1	1595.00	1620.00	0	565	0.00%
2022/04/20	1	1580.00	1	1590.00	1580.00	0	561	0.00%
2022/04/19	1	1550.00	0	0.00	1565.00	1	558	0.18%
2022/04/18	3	1525.00	3.2	1518.13	1520.00	-0.2	560	-0.04%
2022/04/15	3	1501.67	18	1508.89	1480.00	-15	560	-2.68%
2022/04/14	2	1632.50	64	1613.67	1605.00	-62	553	-11.21%
2022/04/13	3	1630.00	9	1653.89	1685.00	-6	550	-1.09%
2022/04/12	2	1712.50	1	1735.00	1710.00	1	549	0.18%
2022/04/11	0	1750.00	0	0.00	1685.00	0	550	0.00%
2022/04/08	6	1749.17	4	1767.50	1745.00	2	549	0.36%
2022/04/07	0	1880.00	0	0.00	1800.00	0	548	0.00%
2022/04/06	0	1900.00	0	1870.00	1870.00	0	551	-0.01%
2022/04/01	10.1	1873.16	0	0.00	1900.00	10.1	557	1.82%
2022/03/31	0	2015.00	1.1	1955.14	1945.00	-1.1	554	-0.20%
2022/03/30	33.7	2005.63	16	2020.00	2000.00	17.7	561	3.15%
2022/03/29	1	1895.00	1	1890.00	1935.00	0	548	0.00%
2022/03/28	3.1	1875.23	0.1	1880.00	1870.00	3.1	546	0.57%
2022/03/25	3	1958.33	3	1941.67	1945.00	0	545	0.00%
2022/03/24	1	1895.00	1.2	1874.13	1880.00	-0.2	540	-0.04%
2022/03/23	3.5	1879.29	1	1885.00	1905.00	2.5	543	0.46%
2022/03/22	0	1815.00	1	1820.00	1850.00	-1	543	-0.18%
2022/03/17	1	1865.00	1	1875.00	1845.00	0	554	0.00%
2022/03/15	0	0.00	1.1	1717.73	1735.00	-1.1	550	-0.20%
2022/03/11	0	0.00	0	1805.00	1780.00	0	568	0.00%
2022/03/10	0	0.00	0	1780.00	1760.00	0	561	0.00%
2022/03/09	0	1695.00	0.3	1691.34	1690.00	-0.3	557	-0.05%
2022/03/08	1	1630.98	4	1640.00	1630.00	-3	560	-0.53%
2022/03/07	1	1655.86	0.1	1668.20	1655.00	0.9	566	0.17%
2022/03/04	0.4	1811.89	0.1	1840.00	1780.00	0.3	573	0.05%
2022/03/03	5	1870.12	1	1875.00	1900.00	4	569	0.71%
2022/03/02	53	1790.00	2	1782.50	1820.00	51	564	9.04%
2022/03/01	0	0.00	0	1825.00	1760.00	0	569	-0.01%
2022/02/25	1	1720.00	1	1735.00	1700.00	0	577	0.00%
2022/02/24	0	0.00	6	1688.33	1710.00	-6	584	-1.03%
2022/02/22	2.1	1752.58	8	1740.63	1710.00	-5.9	607	-0.97%
2022/02/21	0	0.00	2	1800.00	1800.00	-2	609	-0.33%
2022/02/18	3.9	1822.59	0	1830.00	1835.00	3.9	617	0.63%
2022/02/17	6	1825.83	3	1808.33	1795.00	3	622	0.48%
2022/02/16	1	1835.00	30	1827.83	1795.00	-29	629	-4.60%
2022/02/15	7	1820.00	7	1816.43	1810.00	0	625	0.00%
2022/02/14	2.1	1747.38	4	1738.75	1795.00	-1.9	634	-0.30%
2022/02/11	17	1812.35	11	1847.02	1780.00	6	639	0.93%
2022/02/10	3	1705.08	5	1706.00	1700.00	-2	624	-0.32%
2022/02/09	24.1	1630.84	1	1660.00	1645.00	23.1	616	3.75%
2022/02/08	4	1613.75	0	0.00	1610.00	4	616	0.65%
2022/02/07	14	1576.43	1	1570.00	1570.00	13	616	2.11%
2022/01/26	3	1598.33	2	1570.66	1550.00	1	616	0.15%
2022/01/25	1	1640.00	5	1624.00	1625.00	-4	621	-0.64%
2022/01/24	4	1601.25	0.6	1582.50	1605.00	3.4	622	0.55%
2022/01/21	0	0.00	12	1635.00	1645.00	-12	627	-1.91%
2022/01/20	7.5	1635.67	0	0.00	1585.00	7.5	628	1.19%
2022/01/19	1.2	1588.53	0	0.00	1580.00	1.2	622	0.19%
2022/01/18	6.3	1564.76	0	0.00	1545.00	6.3	626	1.01%
2022/01/17	1	1525.00	1.1	1520.31	1525.00	-0.1	634	-0.01%
2022/01/14	0	0.00	1	1495.00	1545.00	-1	647	-0.15%
2022/01/13	0	1550.00	24	1560.00	1550.00	-24	663	-3.61%
2022/01/12	1.2	1571.77	1	1580.00	1570.00	0.2	683	0.02%
2022/01/11	1	1580.00	1	1560.00	1560.00	0	702	0.00%
2022/01/10	1	1530.00	1	1555.00	1590.00	0	703	0.00%
2022/01/06	3	1568.33	6	1549.17	1555.00	-3	722	-0.42%
2022/01/05	4	1610.01	5	1616.00	1595.00	-1	724	-0.14%
2022/01/04	2	1784.58	2	1727.64	1725.00	0	730	0.00%
2022/01/03	3	1786.67	4	1788.75	1765.00	-1	746	-0.13%
2021/12/29	2	1832.47	2	1790.00	1790.00	0	786	0.00%
2021/12/28	3.2	1840.00	6	1841.67	1840.00	-2.8	792	-0.35%
2021/12/27	0	0.00	8.1	1806.85	1810.00	-8.1	804	-1.01%
2021/12/24	15.2	1822.27	2	1807.50	1795.00	13.2	815	1.62%
2021/12/23	1	1800.01	1.6	1804.19	1790.00	-0.6	827	-0.08%
2021/12/22	2	1792.50	2.7	1786.38	1795.00	-0.7	839	-0.09%
2021/12/21	0	0.00	6	1767.50	1765.00	-6	851	-0.70%
2021/12/20	2	1762.50	1	1755.00	1745.00	1	864	0.12%
2021/12/17	0	0.00	1.8	1836.66	1815.00	-1.8	871	-0.21%
2021/12/16	4	1872.50	3	1843.33	1875.00	1	880	0.11%
2021/12/15	1	1820.00	0.2	1806.84	1805.00	0.8	884	0.09%
2021/12/14	2	1812.45	5	1823.00	1785.00	-3	897	-0.33%
2021/12/13	2	1840.00	2	1850.00	1885.00	0	905	0.00%
2021/12/09	2	1837.50	24	1827.50	1865.00	-22	913	-2.41%
2021/12/08	2	1899.85	4	1920.00	1865.00	-2	918	-0.22%
2021/12/07	3	1878.33	2	1885.00	1900.00	1	922	0.11%
2021/12/03	1	1990.00	1	2000.00	2000.00	0	929	0.00%
2021/12/02	3	2010.00	1	2015.00	2015.00	2	938	0.21%
2021/12/01	1	1980.00	1	1980.03	2000.00	0	943	0.00%
2021/11/30	3	1953.33	3	1925.04	1945.00	0	951	0.00%
2021/11/26	1	1790.00	14	1793.57	1850.00	-13	975	-1.33%
2021/11/25	0	0.00	7	1815.00	1810.00	-7	984	-0.71%
2021/11/24	7	1960.00	1	2015.00	1915.00	6	984	0.61%
2021/11/23	8	1940.00	3	1938.33	1955.00	5	970	0.52%
2021/11/22	0	0.00	3	1960.00	1980.00	-3	966	-0.31%
2021/11/19	5	1894.00	11	1873.64	1900.00	-6	960	-0.62%
2021/11/18	6	1829.17	2	1810.03	1845.00	4	949	0.42%
2021/11/17	7	1786.43	1.5	1763.45	1810.00	5.6	945	0.59%
2021/11/16	1	1775.00	3	1773.33	1780.00	-2	939	-0.21%
2021/11/15	4	1758.75	4	1748.75	1755.00	0	936	0.00%
2021/11/12	0	0.00	6	1654.17	1660.00	-6	935	-0.64%
2021/11/11	6.3	1684.52	9	1659.44	1645.00	-2.8	938	-0.29%
2021/11/10	10	1784.96	0.1	1735.00	1785.00	9.9	926	1.07%
2021/11/09	6.3	1735.95	12	1723.33	1705.00	-5.7	917	-0.62%
2021/11/08	1	1635.00	2	1630.00	1635.00	-1	913	-0.11%
2021/11/05	4	1627.50	3	1626.67	1605.00	1	925	0.11%
2021/11/04	2	1667.50	3	1658.33	1660.00	-1	926	-0.11%
2021/11/03	2	1645.00	2	1655.00	1640.00	0	937	0.00%
2021/11/02	4	1690.00	2	1674.93	1640.00	2	935	0.21%
2021/11/01	5	1667.96	0	1672.50	1670.00	5	932	0.54%
2021/10/29	2	1667.50	31	1652.90	1625.00	-29	945	-3.07%
2021/10/28	1	1675.00	3	1710.00	1650.00	-2	952	-0.21%
2021/10/27	2	1682.50	2	1692.50	1690.00	0	951	0.00%
2021/10/26	1	1674.95	1	1685.00	1665.00	0	959	0.00%
2021/10/25	0	1640.00	0	0.00	1620.00	0	980	0.00%
2021/10/22	4	1701.22	2	1682.61	1680.00	2	981	0.20%
2021/10/21	5	1687.99	1	1705.00	1655.00	4	972	0.41%
2021/10/20	5	1649.93	7	1669.39	1750.00	-2	961	-0.21%
2021/10/19	2	1637.49	5	1612.00	1620.00	-3	944	-0.32%
2021/10/18	2	1545.00	2	1555.00	1545.00	0	928	0.00%
2021/10/15	5	1576.00	2	1525.00	1515.00	3	933	0.32%
2021/10/14	6	1515.00	29	1517.93	1515.00	-23	929	-2.47%
2021/10/12	3	1499.95	42	1470.71	1525.00	-39	927	-4.20%
2021/10/08	7	1626.43	9	1586.67	1565.00	-2	927	-0.22%
2021/10/07	5	1552.00	2	1555.00	1565.00	3	936	0.32%
2021/10/06	4	1668.65	0	0.00	1575.00	4	962	0.42%
2021/10/05	3	1674.93	2	1652.50	1660.00	1	967	0.10%
2021/10/04	1	1689.53	7	1645.08	1690.00	-6	960	-0.62%
2021/10/01	5	1704.98	0	0.00	1705.00	5	943	0.53%
2021/09/30	0	1686.25	200	1674.05	1670.00	-200	933	-21.43%	大賣/鉅額交易
2021/09/29	2	1772.43	6	1760.00	1735.00	-4	915	-0.44%
2021/09/28	1	1794.80	12	1779.58	1775.00	-11	905	-1.21%
2021/09/27	0	1830.00	30	1846.50	1830.00	-30	902	-3.32%
2021/09/24	3	1885.02	0	0.00	1875.00	3	889	0.34%
2021/09/23	3	1961.74	17	1986.77	1930.00	-14	877	-1.59%
2021/09/22	4	1980.00	7	1959.29	1995.00	-3	868	-0.35%
2021/09/17	5	2036.80	5	2014.00	2015.00	0	873	0.00%
2021/09/16	4	2007.24	5	1983.00	1960.00	-1	859	-0.11%
2021/09/15	5	2046.02	4	2052.50	2065.00	1	847	0.12%
2021/09/14	18	2102.21	1	2105.00	2100.00	17	849	2.00%
2021/09/13	2	2187.43	8	2161.88	2130.00	-6	841	-0.71%
2021/09/10	11	2331.36	2	2307.50	2365.00	9	830	1.08%
2021/09/09	3	2200.00	2	2192.74	2280.00	1	823	0.12%
2021/09/08	4	2156.25	3	2186.67	2135.00	1	813	0.12%
2021/09/07	4	2138.75	0	0.00	2165.00	4	804	0.50%
2021/09/06	2	2207.50	1	2225.00	2205.00	1	798	0.13%
2021/09/03	10	2328.00	11	2297.73	2285.00	-1	808	-0.12%
2021/09/02	6	2404.17	14	2313.69	2285.00	-8	793	-1.01%
2021/09/01	0	0.00	0	2180.00	2260.00	0	772	0.00%
2021/08/31	30	2077.33	5	2074.00	2075.00	25	762	3.28%
2021/08/30	8	1973.75	1	2034.85	2035.00	7	755	0.92%
2021/08/25	1	1935.00	1	1955.00	1955.00	0	766	0.00%
2021/08/24	36	1938.89	2	1947.50	1900.00	34	771	4.41%
2021/08/20	5	1855.00	2	1817.50	1850.00	3	800	0.37%
2021/08/18	6	1833.33	4	1798.75	1830.00	2	827	0.24%
2021/08/17	12	1912.92	15	1859.33	1800.00	-3	831	-0.36%
2021/08/16	6	1925.00	9	1901.67	1930.00	-3	830	-0.36%
2021/08/13	3	1943.33	4	1917.50	1900.00	-1	838	-0.12%
2021/08/12	6	1930.00	3	1881.67	1975.00	3	847	0.35%
2021/08/11	0	1850.00	0	0.00	1835.00	0	854	0.00%
2021/08/10	1	1915.00	1	1930.00	1895.00	0	867	0.00%
2021/08/09	2	1957.51	2	1957.50	1910.00	0	896	0.00%
2021/08/06	2	2040.00	0	0.00	2040.00	2	893	0.22%
2021/08/05	1	2070.05	1	2090.00	2070.00	0	925	0.00%
2021/08/04	3	2171.51	1	2100.00	2100.00	2	954	0.21%
2021/08/03	0	0.00	2	2199.90	2205.00	-2	954	-0.21%
2021/08/02	1	1995.00	2	1992.50	2005.00	-1	941	-0.11%
2021/07/30	13	2091.15	2	2010.00	1955.00	11	938	1.17%
2021/07/29	85	2080.35	20	2079.79	2105.00	65	931	6.97%
2021/07/28	13	1894.23	2.5	1884.19	1915.00	10.5	913	1.15%
2021/07/27	1	1880.00	1	1890.00	1860.00	0	916	0.00%
2021/07/26	72	1934.79	0	1935.00	1900.00	72	920	7.82%
2021/07/23	2	1837.50	2	1857.50	1880.00	0	953	0.00%
2021/07/22	1	1925.00	8	1866.25	1850.00	-7	971	-0.72%
2021/07/21	1	1885.00	1	1895.10	1860.00	0	992	0.00%
2021/07/20	12	1880.83	2	1885.00	1860.00	10	1,001	1.00%
2021/07/19	2	1847.50	9	1855.56	1870.00	-7	1,004	-0.70%
2021/07/16	1	1830.00	2	1825.20	1855.00	-1	1,006	-0.10%
2021/07/15	44	1820.92	32	1806.09	1785.00	12	1,013	1.19%
2021/07/14	52.5	1774.43	12	1759.58	1820.00	40.5	1,006	4.03%
2021/07/13	148	1711.22	67	1632.86	1740.00	81	989	8.19%	大買/
2021/07/12	72	1577.71	5	1548.12	1585.00	67	952	7.03%
2021/07/09	1	1470.00	1	1490.00	1445.00	0	949	0.00%
2021/07/08	0	0.00	1	1445.00	1475.00	-1	957	-0.10%
2021/07/07	2	1445.00	3	1460.00	1440.00	-1	970	-0.10%
2021/07/05	1	1475.00	1	1485.00	1465.00	0	1,002	0.00%
2021/07/02	4	1441.25	6	1441.68	1450.00	-2	1,002	-0.20%
2021/07/01	8	1362.50	2	1352.50	1375.00	6	991	0.61%
2021/06/29	2	1347.50	2	1360.00	1330.00	0	992	0.00%
2021/06/28	17	1322.95	38	1330.66	1350.00	-21	991	-2.12%
2021/06/25	3	1435.00	0	0.00	1410.00	3	980	0.31%
2021/06/24	4	1415.00	2	1415.00	1435.00	2	983	0.20%
2021/06/23	1	1405.00	1	1430.00	1405.00	0	985	0.00%
2021/06/22	1	1420.00	4	1416.25	1415.00	-3	979	-0.31%
2021/06/18	3	1493.33	1	1515.00	1475.00	2	983	0.20%
2021/06/17	2	1492.50	1	1490.00	1505.00	1	981	0.10%
2021/06/16	2	1522.50	2	1502.50	1500.00	0	993	0.00%
2021/06/15	2	1545.00	4	1545.00	1550.00	-2	996	-0.20%
2021/06/11	12	1522.50	5	1520.05	1500.00	7	998	0.70%
2021/06/09	2	1410.00	23	1412.61	1410.00	-21	985	-2.13%
2021/06/08	2	1420.00	32	1430.00	1410.00	-30	990	-3.03%
2021/06/07	61	1396.07	1	1415.00	1395.00	60	1,010	5.94%
2021/06/04	3	1430.00	2	1427.50	1435.00	1	1,013	0.10%
2021/06/03	4	1435.00	5	1423.00	1430.00	-1	1,024	-0.10%
2021/06/02	5	1425.00	3	1398.33	1395.00	2	1,023	0.20%
2021/06/01	3	1516.67	3	1515.00	1485.00	0	1,016	0.00%
2021/05/31	4	1488.75	4	1502.50	1510.00	0	1,019	0.00%
2021/05/28	16	1518.13	12	1477.48	1440.00	4	1,011	0.39%
2021/05/27	13	1441.92	11	1433.18	1455.00	2	994	0.20%
2021/05/26	8	1436.25	6.1	1436.30	1465.00	1.9	992	0.20%
2021/05/25	9	1343.89	7	1330.00	1355.00	2	987	0.20%
2021/05/24	7	1319.29	4	1335.00	1340.00	3	988	0.30%
2021/05/21	27	1287.41	2	1267.50	1280.00	25	1,004	2.49%
2021/05/20	70	1281.57	4	1276.25	1245.00	66	1,006	6.56%
2021/05/19	3	1261.67	3	1263.33	1225.00	0	1,012	0.00%
2021/05/18	8	1182.50	4	1205.00	1285.00	4	1,007	0.40%
2021/05/17	131	1183.70	5	1167.00	1180.00	126	991	12.71%	大買/鉅額交易
2021/05/13	4	1072.50	4	1015.00	1000.00	0	951	0.00%
2021/05/12	4	1087.50	6	1035.83	1090.00	-2	929	-0.22%
2021/05/11	2	1005.50	2	983.50	994.00	0	919	0.00%
2021/05/10	3	1051.67	0	0.00	1035.00	3	916	0.33%
2021/05/07	3	1075.00	2	1082.50	1075.00	1	925	0.11%
2021/05/06	1	1060.00	1	1035.00	1055.00	0	937	0.00%
2021/05/05	5	1038.00	4	1042.50	1015.00	1	956	0.10%
2021/05/04	4	1093.43	6	1044.17	1045.00	-2	967	-0.20%
2021/05/03	2	1167.50	7	1145.00	1115.00	-5	958	-0.52%
2021/04/29	46	1237.71	5	1223.00	1180.00	41	969	4.23%
2021/04/28	13	1224.23	1	1205.00	1240.00	12	932	1.29%
2021/04/27	13	1155.77	4	1143.75	1130.00	9	917	0.98%
2021/04/26	3	1133.33	2	1125.00	1150.00	1	897	0.11%
2021/04/23	3	1096.67	3	1099.97	1090.00	0	888	0.00%
2021/04/22	3	1118.33	2	1140.00	1090.00	1	885	0.11%
2021/04/21	2	1137.56	12	1135.83	1130.00	-10	882	-1.13%
2021/04/20	5	1182.01	26	1180.19	1175.00	-21	878	-2.39%
2021/04/19	7	1215.04	6	1204.17	1190.00	1	873	0.12%
2021/04/16	9	1280.56	12	1255.00	1290.00	-3	873	-0.34%
2021/04/15	17	1244.69	42	1214.05	1215.00	-25	874	-2.86%
2021/04/14	5	1226.00	3	1225.00	1210.00	2	864	0.23%
2021/04/13	7	1250.71	5	1266.00	1215.00	2	868	0.23%
2021/04/12	22	1243.19	40	1261.88	1245.00	-18	872	-2.06%
2021/04/09	1	1345.15	0.1	1360.00	1345.00	0.9	856	0.11%
2021/04/07	1	1495.05	0	0.00	1490.00	1	858	0.12%
2021/04/06	0	1498.33	0	0.00	1500.00	0	862	0.00%
2021/04/01	3	1490.00	3	1500.00	1480.00	0	867	0.00%
2021/03/30	1	1520.19	3	1526.67	1515.00	-2	867	-0.23%
2021/03/29	1	1529.78	1	1545.00	1505.00	0	869	0.00%
2021/03/26	0	1535.00	0	0.00	1540.00	0	872	0.00%
2021/03/25	2	1515.00	2	1520.00	1500.00	0	874	0.00%
2021/03/24	3.1	1493.64	3	1496.67	1505.00	0.1	876	0.01%
2021/03/23	5	1531.00	5	1505.00	1505.00	0	886	0.00%
2021/03/22	1	1475.00	1	1485.00	1495.00	0	905	0.00%
2021/03/19	0	1500.00	5	1485.00	1465.00	-5	906	-0.55%
2021/03/18	0.1	1580.00	1	1575.00	1555.00	-0.9	897	-0.10%
2021/03/17	1	1585.00	2.1	1572.86	1560.00	-1.1	906	-0.12%
2021/03/16	1	1540.00	1	1550.00	1570.00	0	911	0.00%
2021/03/15	2	1550.00	11	1545.91	1545.00	-9	913	-0.99%
2021/03/12	4.1	1558.29	3	1558.33	1535.00	1.1	918	0.12%
2021/03/11	4.1	1545.72	4	1540.00	1540.00	0.1	920	0.01%
2021/03/10	3	1623.44	1	1635.00	1620.00	2	901	0.22%
2021/03/09	2	1675.00	7	1643.57	1595.00	-5	903	-0.55%
2021/03/08	0	0.00	2	1707.50	1690.00	-2	893	-0.22%
2021/03/05	1	1680.00	0.1	1700.00	1675.00	1	906	0.10%
2021/03/04	4	1717.50	3.1	1718.95	1720.00	0.9	912	0.10%
2021/03/03	2	1727.50	3	1683.33	1730.00	-1	917	-0.11%
2021/03/02	4	1737.50	5	1745.00	1685.00	-1	934	-0.11%
2021/02/26	1	1715.10	0	0.00	1700.00	1	938	0.11%
2021/02/25	9	1725.56	6	1724.17	1745.00	3	937	0.32%
2021/02/24	7.1	1706.26	9	1696.11	1665.00	-1.9	944	-0.20%
2021/02/23	11.1	1676.86	6	1672.50	1700.00	5.1	937	0.54%
2021/02/22	6	1735.08	38	1721.84	1745.00	-32	924	-3.46%
2021/02/19	6	1782.50	5	1755.00	1755.00	1	929	0.11%
2021/02/18	2	1862.54	4	1865.00	1855.00	-2	928	-0.21%
2021/02/17	0	1966.67	3	1926.67	1910.00	-3	943	-0.31%
2021/02/05	2.1	1967.08	2	1985.00	1955.00	0.1	946	0.01%
2021/02/03	53	2051.51	6	2063.33	2025.00	47	976	4.81%
2021/02/02	8	2049.38	8.1	2049.86	2045.00	-0.1	989	-0.01%
2021/02/01	1	1955.14	1	1910.69	1980.00	0	996	0.00%
2021/01/29	5	1944.91	6	1905.90	1905.00	-1	1,013	-0.10%
2021/01/28	4	1901.25	4	1908.86	1895.00	0	1,021	0.00%
2021/01/27	5	1896.00	7	1906.43	1945.00	-2	1,023	-0.20%
2021/01/26	4	1851.25	6	1872.50	1845.00	-2	1,013	-0.20%
2021/01/25	9	1805.56	3	1816.67	1785.00	6	1,004	0.60%
2021/01/22	1	1850.00	1	1865.00	1855.00	0	1,014	0.00%
2021/01/21	3	1763.33	26	1755.39	1750.00	-23	1,003	-2.29%
2021/01/20	11	1720.91	0	0.00	1715.00	11	1,001	1.10%
2021/01/19	3	1750.00	0	0.00	1765.00	3	1,003	0.30%
2021/01/15	2	1825.00	21	1849.29	1785.00	-19	1,009	-1.88%
2021/01/14	4	1878.75	2	1850.00	1840.00	2	1,017	0.20%
2021/01/13	6.1	1904.97	12.1	1931.69	1915.00	-6	1,033	-0.58%
2021/01/12	5.1	1883.34	25	1886.60	1860.00	-19.9	1,055	-1.88%
2021/01/11	13	1889.23	5	1860.98	1885.00	8	1,053	0.76%
2021/01/08	3	1823.34	11.1	1820.86	1835.00	-8.1	1,054	-0.76%
2021/01/07	2	1725.00	2.1	1727.93	1745.00	-0.1	1,049	0.00%
2021/01/06	8.1	1729.37	3.1	1711.17	1705.00	5.1	1,054	0.48%
2021/01/05	10.1	1671.72	6	1665.03	1715.00	4.1	1,049	0.39%
2021/01/04	3	1618.26	0	0.00	1625.00	3	1,047	0.29%
2020/12/31	3	1565.00	0	0.00	1570.00	3	1,061	0.28%
2020/12/30	2	1582.50	3	1591.69	1580.00	-1	1,067	-0.10%
2020/12/29	2	1537.50	9	1527.78	1535.00	-7	1,072	-0.65%
2020/12/28	4	1545.00	14	1536.79	1535.00	-10	1,078	-0.93%
2020/12/25	2	1572.48	2	1570.00	1570.00	0	1,091	0.00%
2020/12/21	1	1645.00	1	1655.00	1670.00	0	1,154	0.00%
2020/12/18	5	1702.00	5	1682.00	1680.00	0	1,171	0.00%
2020/12/17	2	1697.50	12	1700.42	1695.00	-10	1,178	-0.85%
2020/12/16	7	1755.71	0	0.00	1745.00	7	1,175	0.60%
2020/12/15	4	1668.75	5	1654.00	1645.00	-1	1,159	-0.09%
2020/12/14	3	1646.67	1	1650.00	1640.00	2	1,159	0.17%
2020/12/11	5	1656.00	11	1660.91	1680.00	-6	1,172	-0.51%
2020/12/10	6	1640.00	2	1637.72	1610.00	4	1,170	0.34%
2020/12/09	1	1695.00	1	1705.00	1690.00	0	1,178	0.00%
2020/12/08	6	1675.83	8.1	1687.14	1665.00	-2.1	1,201	-0.17%
2020/12/07	5	1705.00	7	1677.86	1705.00	-2	1,219	-0.16%
2020/12/04	3	1646.67	3	1640.37	1650.00	0	1,244	0.00%
2020/12/03	22	1679.55	11	1685.46	1655.00	11	1,263	0.87%
2020/12/02	5	1658.00	5	1671.00	1655.00	0	1,290	0.00%
2020/12/01	6	1670.00	7	1672.14	1645.00	-1	1,313	-0.08%
2020/11/30	3	1633.34	3	1633.33	1645.00	0	1,306	0.00%
2020/11/27	4	1598.75	4	1608.75	1620.00	0	1,305	0.00%
2020/11/26	2	1602.50	6	1601.67	1635.00	-4	1,318	-0.30%
2020/11/25	4	1558.75	3	1598.33	1545.00	1	1,353	0.07%
2020/11/24	1	1570.00	3	1588.33	1590.00	-2	1,356	-0.15%
2020/11/23	15	1587.00	1	1585.00	1575.00	14	1,359	1.03%
2020/11/20	3	1523.33	1	1510.00	1510.00	2	1,349	0.15%
2020/11/19	3	1541.67	2	1552.50	1540.00	1	1,349	0.07%
2020/11/18	6	1568.33	15	1578.33	1575.00	-9	1,349	-0.67%
2020/11/17	8	1571.25	6	1580.00	1540.00	2	1,337	0.15%
2020/11/16	6	1501.67	5	1522.00	1560.00	1	1,333	0.07%
2020/11/13	5	1438.00	5	1435.00	1455.00	0	1,322	0.00%
2020/11/12	2.1	1450.00	28	1430.89	1425.00	-25.9	1,333	-1.94%
2020/11/11	6	1477.50	7	1476.43	1465.00	-1	1,333	-0.07%
2020/11/10	8	1562.50	153	1542.88	1525.00	-145	1,327	-10.93%	大賣/鉅額交易
2020/11/09	6	1626.67	3	1610.00	1610.00	3	1,325	0.23%
2020/11/06	7	1551.43	6	1591.67	1620.00	1	1,305	0.08%
2020/11/05	17	1475.88	6	1460.83	1475.00	11	1,287	0.85%
2020/11/04	5	1403.00	37	1406.08	1405.00	-32	1,282	-2.50%
2020/11/03	7	1443.57	11	1442.27	1440.00	-4	1,275	-0.31%
2020/11/02	2	1422.50	72	1421.94	1425.00	-70	1,272	-5.50%
2020/10/30	8	1440.62	20	1440.25	1435.00	-12	1,274	-0.94%
2020/10/29	10	1503.00	4	1497.50	1500.00	6	1,269	0.47%
2020/10/28	3	1545.00	3	1553.33	1545.00	0	1,266	0.00%
2020/10/27	6	1545.83	64	1538.59	1550.00	-58	1,276	-4.54%
2020/10/26	23	1587.39	2	1617.50	1570.00	21	1,281	1.64%
2020/10/23	11	1592.27	5	1596.00	1580.00	6	1,289	0.47%
2020/10/22	8	1593.13	4	1660.00	1575.00	4	1,290	0.31%
2020/10/21	3	1620.00	3	1641.67	1640.00	0	1,287	0.00%
2020/10/20	29	1617.24	15	1613.00	1655.00	14	1,288	1.09%
2020/10/19	2	1502.50	1	1515.00	1505.00	1	1,272	0.08%
2020/10/16	2	1502.50	1	1530.00	1500.00	1	1,274	0.08%
2020/10/15	7	1542.86	4	1526.25	1525.00	3	1,275	0.24%
2020/10/14	10	1512.00	4	1512.50	1505.00	6	1,275	0.47%
2020/10/13	2	1532.50	3	1555.00	1570.00	-1	1,269	-0.08%
2020/10/12	3	1526.67	9	1539.44	1515.00	-6	1,266	-0.47%
2020/10/08	28	1586.79	2	1577.50	1545.00	26	1,263	2.06%
2020/10/07	2	1505.00	1	1505.00	1500.00	1	1,253	0.08%
2020/10/06	2	1465.00	2	1485.00	1470.00	0	1,264	0.00%
2020/10/05	0	0.00	4	1506.25	1510.00	-4	1,269	-0.32%
2020/09/30	1	1440.00	7	1446.43	1455.00	-6	1,267	-0.47%
2020/09/29	8	1410.00	6	1415.83	1395.00	2	1,260	0.16%
2020/09/28	5	1420.01	2	1422.50	1460.00	3	1,262	0.24%
2020/09/25	6	1414.17	5	1419.00	1415.00	1	1,264	0.08%
2020/09/24	7	1424.29	50	1420.90	1405.00	-43	1,259	-3.41%
2020/09/23	67	1533.73	4	1532.50	1555.00	63	1,238	5.09%
2020/09/22	3	1468.33	4	1473.75	1465.00	-1	1,227	-0.08%
2020/09/21	32	1493.75	2	1512.50	1465.00	30	1,231	2.44%
2020/09/17	1	1500.00	26	1497.12	1495.00	-25	1,243	-2.01%
2020/09/16	10	1511.50	29	1505.35	1490.00	-19	1,248	-1.52%
2020/09/14	1	1470.00	17	1477.35	1470.00	-16	1,252	-1.28%
2020/09/11	3	1455.00	4	1456.25	1485.00	-1	1,248	-0.08%
2020/09/10	21	1436.91	34	1449.12	1430.00	-13	1,222	-1.06%
2020/09/09	7	1449.29	7	1420.71	1430.00	0	1,203	0.00%
2020/09/08	167	1465.96	52	1466.83	1480.00	115	1,184	9.71%	大買/鉅額交易
2020/09/07	67	1439.63	54	1397.22	1375.00	13	1,175	1.11%
2020/09/04	9	1571.11	4	1583.75	1525.00	5	1,161	0.43%
2020/09/03	1	1695.00	17	1694.41	1690.00	-16	1,145	-1.40%
2020/09/02	2	1705.00	5	1709.00	1700.00	-3	1,140	-0.26%
2020/09/01	7	1677.14	6	1674.17	1665.00	1	1,135	0.09%
2020/08/31	6	1810.77	23	1797.83	1765.00	-17	1,114	-1.52%
2020/08/28	38	1772.11	4	1767.50	1760.00	34	1,069	3.18%
2020/08/27	1	1830.00	0	0.00	1740.00	1	1,063	0.09%
2020/08/26	47	1787.98	2	1790.00	1775.00	45	1,069	4.21%
2020/08/25	2	1730.00	40	1740.00	1715.00	-38	1,066	-3.56%
2020/08/24	2	1757.50	8	1749.38	1765.00	-6	1,062	-0.56%
2020/08/20	4	1660.00	34	1689.56	1645.00	-30	1,076	-2.79%
2020/08/19	4	1705.00	34	1728.38	1700.00	-30	1,068	-2.81%
2020/08/18	15	1713.33	73	1720.00	1685.00	-58	1,064	-5.45%
2020/08/17	25	1770.40	19	1767.11	1780.00	6	1,051	0.57%
2020/08/14	7	1814.29	20	1797.25	1845.00	-13	1,045	-1.24%
2020/08/13	45	1802.11	15	1794.67	1775.00	30	1,045	2.87%
2020/08/12	10	1728.00	101	1725.64	1705.00	-91	1,043	-8.72%	大賣/
2020/08/11	7	1779.29	38	1761.05	1800.00	-31	1,061	-2.92%
2020/08/10	1	1910.00	22	1873.18	1815.00	-21	1,075	-1.95%
2020/08/07	6	1935.83	7	1925.00	1950.00	-1	1,094	-0.09%
2020/08/06	10	1924.50	3	1903.33	1960.00	7	1,106	0.63%
2020/08/05	19	1898.68	16	1858.13	1885.00	3	1,113	0.27%
2020/08/04	7	1797.86	47	1784.57	1790.00	-40	1,129	-3.54%
2020/08/03	8	1793.75	8	1815.63	1780.00	0	1,133	0.00%
2020/07/31	7	1822.86	3	1818.33	1850.00	4	1,133	0.35%
2020/07/30	3	1793.33	23	1832.39	1805.00	-20	1,131	-1.77%
2020/07/29	5	1792.07	6	1795.83	1850.00	-1	1,136	-0.09%
2020/07/28	11	1756.82	91	1736.59	1750.00	-80	1,131	-7.07%
2020/07/27	4	1817.50	4	1822.50	1830.00	0	1,158	0.00%
2020/07/24	72	1749.51	24	1753.75	1720.00	48	1,176	4.08%
2020/07/23	16	1781.88	35	1778.71	1810.00	-19	1,178	-1.61%
2020/07/22	11	1731.82	2	1740.00	1685.00	9	1,174	0.77%
2020/07/21	25	1692.60	43	1670.23	1730.00	-18	1,191	-1.51%
2020/07/20	0	0.00	43	1558.14	1600.00	-43	1,199	-3.58%
2020/07/17	4	1602.50	13	1597.69	1605.00	-9	1,194	-0.75%
2020/07/16	4	1608.75	3	1595.00	1620.00	1	1,201	0.08%
2020/07/15	4	1647.50	56	1669.38	1605.00	-52	1,218	-4.27%
2020/07/14	3	1691.67	32	1711.25	1665.00	-29	1,232	-2.35%
2020/07/13	16	1795.00	4	1785.00	1710.00	12	1,239	0.97%
2020/07/10	22	1735.23	18	1748.61	1735.00	4	1,243	0.32%
2020/07/09	0	0.00	10	1712.50	1720.00	-10	1,256	-0.80%
2020/07/08	1	1705.00	10	1699.00	1680.00	-9	1,272	-0.71%
2020/07/07	1	1720.00	26	1711.73	1685.00	-25	1,270	-1.97%
2020/07/06	10	1702.00	29	1668.45	1720.00	-19	1,261	-1.51%
2020/07/03	15	1609.00	31	1598.71	1585.00	-16	1,251	-1.28%
2020/07/02	38	1533.42	6	1525.00	1550.00	32	1,250	2.56%
2020/07/01	13	1530.00	13	1514.23	1530.00	0	1,256	0.00%
2020/06/30	16	1490.31	84	1464.46	1435.00	-68	1,258	-5.40%
2020/06/29	5	1494.00	6	1492.50	1455.00	-1	1,279	-0.08%
2020/06/24	29	1532.76	15	1529.33	1560.00	14	1,288	1.09%
2020/06/23	33	1467.27	22	1461.14	1425.00	11	1,314	0.84%
2020/06/22	15	1418.67	25	1416.60	1460.00	-10	1,330	-0.75%
2020/06/19	20	1412.00	16	1420.31	1365.00	4	1,347	0.30%
2020/06/18	55	1408.64	2	1380.00	1420.00	53	1,353	3.91%
2020/06/17	4	1336.25	0	0.00	1330.00	4	1,358	0.29%
2020/06/16	9	1340.00	20	1357.50	1360.00	-11	1,385	-0.79%
2020/06/15	8	1335.63	4	1335.00	1300.00	4	1,403	0.29%
2020/06/12	35	1367.43	48	1364.58	1370.00	-13	1,418	-0.92%
2020/06/11	6	1330.83	26	1320.39	1325.00	-20	1,432	-1.40%
2020/06/10	3	1235.00	1	1220.00	1280.00	2	1,425	0.14%
2020/06/09	19	1165.00	18	1154.72	1165.00	1	1,443	0.07%
2020/06/08	3	1140.00	32	1136.72	1145.00	-29	1,488	-1.95%
2020/06/05	4	1110.00	2	1107.50	1120.00	2	1,523	0.13%
2020/06/04	6	1115.00	9	1122.22	1085.00	-3	1,543	-0.19%
2020/06/03	3	1115.00	6	1120.83	1125.00	-3	1,559	-0.19%
2020/06/02	62	1115.32	21	1100.00	1090.00	41	1,567	2.62%
2020/06/01	7	1193.57	8	1199.38	1200.00	-1	1,576	-0.06%
2020/05/29	0	0.00	1	1150.00	1135.00	-1	1,575	-0.06%
2020/05/28	2	1152.50	2	1137.50	1170.00	0	1,595	0.00%
2020/05/27	15	1130.67	12	1140.42	1115.00	3	1,589	0.19%
2020/05/26	3	1193.33	1	1185.00	1185.00	2	1,582	0.13%
2020/05/25	3	1176.67	24	1167.29	1170.00	-21	1,592	-1.32%
2020/05/22	1	1120.00	1	1130.00	1170.00	0	1,620	0.00%
2020/05/21	3	1156.67	3	1166.67	1145.00	0	1,605	0.00%
2020/05/20	0	0.00	1	1140.00	1165.00	-1	1,598	-0.06%
2020/05/19	32	1097.50	6	1112.50	1105.00	26	1,597	1.63%
2020/05/18	5	1121.00	5	1102.00	1100.00	0	1,591	0.00%
2020/05/15	7	1021.43	3	1014.33	1050.00	4	1,579	0.25%
2020/05/14	5	974.60	20	962.50	956.00	-15	1,561	-0.96%
2020/05/13	6	955.00	21	944.76	968.00	-15	1,554	-0.96%
2020/05/12	1	905.00	1	920.00	930.00	0	1,556	0.00%
2020/05/11	8	908.38	52	901.87	918.00	-44	1,553	-2.83%
2020/05/08	7	853.00	1	861.00	866.00	6	1,543	0.39%
2020/05/07	0	0.00	2	855.50	846.00	-2	1,545	-0.13%
2020/05/06	0	0.00	45	849.53	854.00	-45	1,561	-2.88%
2020/05/05	1	869.00	20	866.65	852.00	-19	1,567	-1.21%
2020/05/04	1	846.00	2	848.50	846.00	-1	1,566	-0.06%
2020/04/30	7	851.86	208	836.71	838.00	-201	1,567	-12.82%	大賣/鉅額交易
2020/04/29	16	853.06	13	860.77	876.00	3	1,541	0.19%
2020/04/28	13	831.08	7	827.43	831.00	6	1,530	0.39%
2020/04/27	83	792.63	13	792.54	799.00	70	1,530	4.57%
2020/04/24	37	784.14	23	786.00	783.00	14	1,542	0.91%
2020/04/23	11	761.73	1	754.00	761.00	10	1,543	0.65%
2020/04/22	0	0.00	1	737.00	748.00	-1	1,530	-0.07%
2020/04/20	2	746.00	2	750.00	753.00	0	1,543	0.00%
2020/04/17	4	731.75	8	738.13	737.00	-4	1,523	-0.26%
2020/04/16	5	741.00	34	739.32	730.00	-29	1,508	-1.92%
2020/04/15	5	767.20	5	765.80	758.00	0	1,492	0.00%
2020/04/14	38	750.68	16	739.81	774.00	22	1,475	1.49%
2020/04/13	1	771.00	38	742.66	706.00	-37	1,451	-2.55%
2020/04/10	0	0.00	38	773.50	779.00	-38	1,430	-2.66%
2020/04/09	0	0.00	1	808.00	778.00	-1	1,423	-0.07%
2020/04/07	0	0.00	11	800.00	786.00	-11	1,417	-0.78%
2020/04/06	50	793.54	60	790.02	795.00	-10	1,402	-0.71%
2020/04/01	0	0.00	1	779.00	788.00	-1	1,389	-0.07%
2020/03/31	2	813.50	6	783.00	770.00	-4	1,375	-0.29%
2020/03/30	1	773.00	34	785.18	802.00	-33	1,339	-2.46%
2020/03/27	18	771.00	3	787.33	780.00	15	1,316	1.14%
2020/03/25	0	0.00	20	708.60	701.00	-20	1,258	-1.59%
2020/03/24	1	665.00	1	666.00	698.00	0	1,230	0.00%
2020/03/20	8	661.25	14	659.71	626.00	-6	1,187	-0.51%
2020/03/19	24	649.96	0	0.00	617.00	24	1,161	2.07%
2020/03/18	0	0.00	9	705.11	685.00	-9	1,139	-0.79%
2020/03/17	31	678.58	5	661.60	672.00	26	1,118	2.32%
2020/03/13	16	723.13	30	722.03	741.00	-14	1,065	-1.31%
2020/03/12	10	768.20	10	795.20	776.00	0	1,039	0.00%
2020/03/11	25	900.00	9	878.00	801.00	16	990	1.62%
2020/03/10	2	847.00	13	841.85	859.00	-11	949	-1.16%
2020/03/06	12	883.50	1	882.00	900.00	11	927	1.19%
2020/03/05	57	871.72	0	0.00	882.00	57	922	6.18%
2020/03/04	0	0.00	12	810.00	802.00	-12	899	-1.33%
2020/03/03	15	829.93	0	0.00	827.00	15	906	1.66%
2020/02/27	0	0.00	1	785.00	779.00	-1	870	-0.11%
2020/02/26	31	803.29	11	792.18	785.00	20	862	2.32%
2020/02/25	0	0.00	150	781.96	785.00	-150	847	-17.70%	大賣/鉅額交易
2020/02/19	4	905.75	56	912.96	902.00	-52	819	-6.35%
2020/02/18	1	921.00	11	910.45	895.00	-10	810	-1.23%
2020/02/14	3	955.67	15	948.80	951.00	-12	785	-1.53%
2020/02/13	0	0.00	76	949.54	952.00	-76	784	-9.69%
2020/02/12	7	948.00	0	0.00	959.00	7	776	0.90%
2020/02/11	10	917.80	7	911.71	910.00	3	754	0.40%
2020/02/10	4	928.50	0	0.00	900.00	4	736	0.54%
2020/02/07	0	0.00	26	918.00	910.00	-26	719	-3.61%
2020/02/06	1	907.00	2	905.50	958.00	-1	705	-0.14%
2020/02/05	1	844.00	0	0.00	871.00	1	689	0.14%
2020/02/04	27	825.41	7	822.43	813.00	20	671	2.98%
2020/02/03	61	799.43	20	788.40	804.00	41	660	6.21%
2020/01/30	2	792.00	63	774.33	766.00	-61	648	-9.41%
2020/01/20	30	809.60	2	808.00	818.00	28	628	4.45%
2020/01/17	10	794.70	44	789.23	788.00	-34	605	-5.62%
2020/01/16	35	762.77	0	0.00	769.00	35	584	5.99%
2020/01/15	56	708.55	4	713.75	707.00	52	563	9.23%
2020/01/14	9	709.78	6	711.00	709.00	3	563	0.53%
2020/01/13	4	704.00	27	696.81	723.00	-23	551	-4.17%
2020/01/10	9	664.00	11	658.73	658.00	-2	538	-0.37%
2020/01/09	54	660.02	8	654.38	658.00	46	543	8.46%
2020/01/08	0	0.00	31	629.58	635.00	-31	551	-5.62%
2020/01/07	0	0.00	26	616.23	615.00	-26	549	-4.73%
2020/01/06	15	621.00	12	620.00	616.00	3	554	0.54%
2020/01/03	1	633.00	4	630.25	632.00	-3	550	-0.54%
2020/01/02	1	642.00	14	643.86	639.00	-13	556	-2.34%
2019/12/31	0	0.00	5	652.20	657.00	-5	569	-0.88%
2019/12/30	3	643.67	2	641.00	650.00	1	571	0.17%
2019/12/27	0	0.00	1	630.00	635.00	-1	580	-0.17%
2019/12/26	6	635.67	0	0.00	635.00	6	589	1.02%
2019/12/25	54	632.02	0	0.00	633.00	54	592	9.11%
2019/12/24	20	624.20	0	0.00	629.00	20	602	3.32%
2019/12/23	1	627.00	0	0.00	627.00	1	610	0.16%
2019/12/16	0	0.00	2	624.50	624.00	-2	646	-0.31%
2019/12/13	0	0.00	11	639.64	625.00	-11	669	-1.64%
2019/12/12	0	0.00	11	623.27	628.00	-11	672	-1.64%
2019/12/11	7	629.29	1	629.00	630.00	6	669	0.90%
2019/12/10	0	0.00	2	609.00	602.00	-2	663	-0.30%
2019/12/09	1	605.00	0	0.00	607.00	1	675	0.15%
2019/12/06	21	615.38	0	0.00	606.00	21	681	3.08%
2019/12/05	1	609.00	1	612.00	606.00	0	680	0.00%
2019/12/04	15	600.20	12	598.25	614.00	3	687	0.44%
2019/12/03	12	601.25	11	601.91	606.00	1	691	0.14%
2019/12/02	35	584.49	12	586.50	601.00	23	684	3.36%
2019/11/29	16	571.75	0	0.00	567.00	16	665	2.40%
2019/11/28	4	579.50	0	0.00	581.00	4	657	0.61%
2019/11/27	2	581.00	1	590.00	581.00	1	663	0.15%
2019/11/26	5	546.40	0	0.00	551.00	5	651	0.77%
2019/11/22	0	0.00	7	542.29	545.00	-7	674	-1.04%
2019/11/20	3	552.00	0	0.00	555.00	3	705	0.42%
2019/11/19	7	536.29	1	537.00	545.00	6	705	0.85%
2019/11/18	1	547.00	3	545.33	532.00	-2	711	-0.28%
2019/11/15	12	542.42	3	542.00	545.00	9	723	1.24%
2019/11/14	50	535.88	0	0.00	538.00	50	725	6.89%
2019/11/13	2	528.50	0	0.00	532.00	2	722	0.28%
2019/11/12	52	530.58	32	524.22	533.00	20	725	2.76%
2019/11/11	14	510.07	2	526.00	529.00	12	723	1.66%
2019/11/06	3	507.67	6	505.00	507.00	-3	742	-0.40%
2019/11/04	3	504.67	9	503.22	503.00	-6	744	-0.81%
2019/11/01	2	492.25	1	491.50	491.00	1	744	0.13%
2019/10/31	1	501.00	1.1	491.62	490.00	-0.1	749	-0.01%
2019/10/30	3	497.50	1	501.00	502.00	2	748	0.27%
2019/10/29	19	508.42	10	505.80	502.00	9	748	1.20%
2019/10/28	5	497.00	1	494.00	498.50	4	741	0.54%
2019/10/25	54	499.39	2	500.00	500.00	52	744	6.98%
2019/10/24	2	487.50	8	492.38	490.00	-6	743	-0.81%
2019/10/23	0	0.00	5	490.50	490.00	-5	741	-0.67%
2019/10/22	4	513.00	4	512.00	503.00	0	739	0.00%
2019/10/18	3	528.67	5	527.00	533.00	-2	744	-0.27%
2019/10/17	12	535.92	3	530.67	537.00	9	757	1.19%
2019/10/16	4	515.25	2	523.00	522.00	2	755	0.26%
2019/10/15	0	0.00	2	517.50	503.00	-2	745	-0.27%
2019/10/14	8	508.25	3	508.00	518.00	5	761	0.66%
2019/10/09	102	498.36	1	499.50	500.00	101	772	13.08%	大買/鉅額交易
2019/10/08	3	498.00	1	511.00	495.50	2	783	0.26%
2019/10/07	7	506.43	7	500.07	508.00	0	800	0.00%
2019/10/04	9	496.11	1	490.50	496.00	8	806	0.99%
2019/10/03	1	500.00	0	0.00	492.50	1	804	0.12%
2019/10/02	3	491.67	0	0.00	493.00	3	799	0.38%
2019/10/01	0	0.00	4	480.38	480.00	-4	799	-0.50%
2019/09/27	0	0.00	2	492.00	485.00	-2	804	-0.25%
2019/09/26	11	490.55	2	490.00	488.50	9	805	1.12%
2019/09/25	2	491.25	2	486.50	486.00	0	812	0.00%
2019/09/23	4	480.50	64	480.30	480.00	-60	818	-7.33%
2019/09/20	3	471.83	7	470.07	477.00	-4	835	-0.48%
2019/09/19	7	461.71	3	462.00	464.00	4	854	0.47%
2019/09/18	4	455.63	6	458.58	454.50	-2	850	-0.24%
2019/09/17	61	478.52	67	475.34	469.00	-6	847	-0.71%
2019/09/11	65	486.22	1	487.50	485.50	64	894	7.16%
2019/09/10	1	474.00	41	477.02	475.00	-40	901	-4.44%
2019/09/09	3	488.00	0	0.00	488.00	3	907	0.33%
2019/09/06	51	490.96	0	0.00	484.50	51	923	5.52%
2019/09/05	0	0.00	6	503.50	498.00	-6	930	-0.64%
2019/09/04	50	502.36	0	0.00	508.00	50	937	5.33%
2019/09/03	0	0.00	3	495.33	496.50	-3	964	-0.31%
2019/09/02	50	503.96	0	0.00	509.00	50	983	5.09%
2019/08/30	61	508.31	0	0.00	505.00	61	992	6.14%
2019/08/29	0	0.00	23	482.91	489.00	-23	992	-2.32%
2019/08/28	5	473.60	240	473.99	479.00	-235	997	-23.56%	大賣/鉅額交易
2019/08/27	2	492.75	0	0.00	489.00	2	994	0.20%
2019/08/26	3	490.33	51	491.65	481.00	-48	1,022	-4.69%
2019/08/23	4	533.25	2	533.50	518.00	2	1,029	0.19%
2019/08/22	3	558.33	18	574.61	551.00	-15	1,040	-1.44%
2019/08/21	6	579.00	157	578.61	570.00	-151	1,035	-14.59%	大賣/鉅額交易
2019/08/20	4	574.50	32	576.91	570.00	-28	1,034	-2.71%
2019/08/19	6	570.00	1	571.00	571.00	5	1,027	0.49%
2019/08/15	0	0.00	73	535.07	545.00	-73	1,040	-7.02%
2019/08/14	10	555.60	33	557.61	556.00	-23	1,055	-2.18%
2019/08/13	22	559.09	0	0.00	550.00	22	1,060	2.07%
2019/08/12	91	577.52	2	558.00	566.00	89	1,052	8.46%
2019/08/08	6	543.50	0	0.00	538.00	6	1,028	0.58%
2019/08/07	4	542.00	1	536.00	526.00	3	1,029	0.29%
2019/08/06	14	533.50	0	0.00	537.00	14	1,028	1.36%
2019/08/05	5	533.40	1	534.00	535.00	4	1,030	0.39%
2019/08/02	18	516.83	0	0.00	530.00	18	1,031	1.75%
2019/08/01	4	527.00	43	524.26	524.00	-39	1,033	-3.77%
2019/07/31	1	518.00	13	531.77	535.00	-12	1,030	-1.16%
2019/07/30	29	531.07	11	529.09	525.00	18	1,026	1.75%
2019/07/29	0	0.00	4	531.25	537.00	-4	1,025	-0.39%
2019/07/26	0	0.00	53	526.45	522.00	-53	1,022	-5.18%
2019/07/25	5	536.20	0	0.00	535.00	5	1,030	0.49%
2019/07/24	7	535.43	0	0.00	537.00	7	1,029	0.68%
2019/07/23	29	537.48	0	0.00	536.00	29	1,040	2.79%
2019/07/22	10	533.60	2	530.50	532.00	8	1,036	0.77%
2019/07/19	80	551.21	69	543.35	539.00	11	1,034	1.06%
2019/07/18	0	0.00	2	552.00	553.00	-2	1,019	-0.20%
2019/07/17	97	557.67	0	0.00	562.00	97	1,014	9.56%
2019/07/16	18	555.06	6	555.33	555.00	12	1,009	1.19%
2019/07/15	53	548.81	9	543.78	552.00	44	995	4.42%
2019/07/12	8	525.25	2	529.50	532.00	6	974	0.62%
2019/07/11	62	534.68	3	530.00	520.00	59	965	6.11%
2019/07/10	53	519.00	1	523.00	517.00	52	953	5.46%
2019/07/09	0	0.00	1	503.00	490.00	-1	936	-0.11%
2019/07/08	52	500.93	2	501.00	500.00	50	934	5.35%
2019/07/05	5	496.50	4	498.38	503.00	1	935	0.11%
2019/07/04	55	500.78	3	501.67	493.00	52	930	5.59%
2019/07/03	3	485.50	3	489.50	498.00	0	928	0.00%
2019/07/02	10	494.35	2	500.25	493.00	8	924	0.87%
2019/07/01	30	510.70	0	0.00	504.00	30	928	3.23%
2019/06/28	3	480.33	2	483.00	484.00	1	923	0.11%
2019/06/27	34	488.21	0	0.00	486.00	34	919	3.70%
2019/06/26	2	468.00	6	446.83	474.00	-4	902	-0.44%
2019/06/25	12	468.38	0	0.00	460.00	12	875	1.37%
2019/06/24	19	462.00	1	457.50	464.00	18	865	2.08%
2019/06/21	1	452.00	2	486.25	452.00	-1	854	-0.12%
2019/06/19	12	487.00	1	474.00	481.50	11	837	1.31%
2019/06/17	0	0.00	1	480.00	480.00	-1	839	-0.12%
2019/06/14	1	483.00	0	0.00	480.00	1	840	0.12%
2019/06/13	0	0.00	9	502.61	496.00	-9	830	-1.08%
2019/06/12	2	506.00	0	0.00	508.00	2	829	0.24%
2019/06/11	0	0.00	25	511.52	520.00	-25	825	-3.03%
2019/06/10	10	495.60	0	0.00	491.00	10	813	1.23%
2019/06/06	0	0.00	27	495.63	487.50	-27	797	-3.39%
2019/06/04	1	526.00	146	526.17	519.00	-145	807	-17.96%	大賣/鉅額交易
2019/06/03	2	545.50	4	544.75	543.00	-2	806	-0.25%
2019/05/31	112	561.14	82	556.37	562.00	30	809	3.71%	大買/
2019/05/30	2	529.00	2	532.50	532.00	0	778	0.00%
2019/05/29	5	504.00	0	0.00	531.00	5	763	0.66%
2019/05/22	41	467.48	2	472.25	473.00	39	781	4.99%
2019/05/21	5	447.00	57	442.54	454.00	-52	782	-6.64%
2019/05/20	0	0.00	16	465.78	451.00	-16	770	-2.08%
2019/05/17	0	0.00	1	490.00	489.00	-1	769	-0.13%
2019/05/15	0	0.00	3	508.67	510.00	-3	786	-0.38%
2019/05/08	0	0.00	14	523.07	528.00	-14	865	-1.62%
2019/05/03	1	544.00	0	0.00	543.00	1	936	0.11%
2019/05/02	0	0.00	1	550.00	549.00	-1	939	-0.11%
2019/04/30	5	528.60	0	0.00	534.00	5	931	0.54%
2019/04/26	1	542.00	0	0.00	539.00	1	928	0.11%
2019/04/22	11	551.55	1	555.00	566.00	10	972	1.03%
2019/04/19	28	565.04	0	0.00	556.00	28	974	2.87%
2019/04/17	0	0.00	1	556.00	553.00	-1	982	-0.10%
2019/04/16	1	545.00	8	548.88	550.00	-7	983	-0.71%
2019/04/15	0	0.00	2	560.50	560.00	-2	977	-0.20%
2019/04/12	2	547.50	0	0.00	549.00	2	984	0.20%
2019/04/11	1	558.00	0	0.00	550.00	1	995	0.10%
2019/04/10	2	572.50	0	0.00	563.00	2	991	0.20%
2019/04/09	1	577.00	0	0.00	576.00	1	998	0.10%
2019/04/08	1	596.00	0	0.00	595.00	1	999	0.10%
2019/04/03	0	0.00	2	611.50	581.00	-2	995	-0.20%
2019/04/02	11	581.27	12	579.50	589.00	-1	980	-0.10%
2019/04/01	1	562.00	1	569.00	569.00	0	971	0.00%
2019/03/29	2	559.50	5	563.60	565.00	-3	968	-0.31%
2019/03/28	1	557.00	0	0.00	552.00	1	973	0.10%
2019/03/27	2	560.50	2	560.00	563.00	0	976	0.00%
2019/03/26	4	559.00	2	555.50	555.00	2	982	0.20%
2019/03/25	21	575.71	1	575.00	576.00	20	972	2.06%
2019/03/22	0	0.00	2	592.00	591.00	-2	970	-0.21%
2019/03/20	87	590.37	0	0.00	577.00	87	962	9.04%
2019/03/18	0	0.00	1	538.00	544.00	-1	933	-0.11%
2019/03/15	2	523.50	9	537.44	529.00	-7	929	-0.75%
2019/03/14	6	541.50	3	546.00	540.00	3	919	0.33%
2019/03/13	23	538.78	38	541.16	536.00	-15	924	-1.62%
2019/03/12	1	560.00	0	0.00	560.00	1	921	0.11%
2019/03/11	6	555.00	0	0.00	556.00	6	958	0.63%
2019/03/08	0	0.00	1	549.00	561.00	-1	958	-0.10%
2019/03/07	1	554.00	0	0.00	533.00	1	944	0.11%
2019/03/04	0	0.00	2	574.00	570.00	-2	958	-0.21%
2019/02/27	2	570.00	1	582.00	586.00	1	970	0.10%
2019/02/26	3	583.67	2	580.00	566.00	1	965	0.10%
2019/02/25	5	577.60	0	0.00	586.00	5	973	0.51%
2019/02/22	3	610.67	5	610.00	605.00	-2	977	-0.20%
2019/02/21	15	603.87	0	0.00	610.00	15	993	1.51%
2019/02/20	1	613.00	1	615.00	619.00	0	1,004	0.00%
2019/02/18	1	630.00	0	0.00	631.00	1	1,032	0.10%
2019/02/14	1	659.00	1	663.00	648.00	0	1,116	0.00%
2019/02/12	0	0.00	10	630.00	621.00	-10	1,157	-0.86%
2019/01/30	1	598.00	6	593.00	598.00	-5	1,175	-0.43%
2019/01/29	5	557.80	11	553.00	553.00	-6	1,177	-0.51%
2019/01/28	4	568.75	1	580.00	566.00	3	1,176	0.25%
2019/01/25	8	614.88	1.1	609.71	589.00	6.9	1,190	0.58%
2019/01/24	31	604.32	4	589.25	614.00	27	1,198	2.25%
2019/01/23	0	0.00	1	575.00	575.00	-1	1,191	-0.08%
2019/01/22	1	551.00	1	545.00	552.00	0	1,209	0.00%
2019/01/17	10	548.10	4	545.25	541.00	6	1,296	0.46%
2019/01/16	2	547.50	1	560.00	556.00	1	1,323	0.08%
2019/01/15	1	538.00	1	545.00	546.00	0	1,329	0.00%
2019/01/14	0	0.00	3	521.00	540.00	-3	1,339	-0.22%
2019/01/11	1	501.00	2	511.00	506.00	-1	1,344	-0.07%
2019/01/10	0	0.00	1	502.00	505.00	-1	1,349	-0.07%
2019/01/09	0	0.00	1	496.50	507.00	-1	1,361	-0.07%
2019/01/07	6	491.50	2	489.50	481.50	4	1,396	0.29%
2019/01/03	2	468.75	0	0.00	469.00	2	1,432	0.14%
2019/01/02	1	496.00	2	508.50	499.00	-1	1,439	-0.07%
2018/12/28	2	501.75	2	505.50	500.00	0	1,451	0.00%
2018/12/27	0	0.00	1	499.50	494.50	-1	1,458	-0.07%
2018/12/26	3	491.67	5	490.30	480.00	-2	1,481	-0.13%
2018/12/25	1	477.00	1	484.50	483.00	0	1,508	0.00%
2018/12/24	4	499.25	0	0.00	489.50	4	1,514	0.26%
2018/12/21	1	494.00	2	484.25	504.00	-1	1,543	-0.06%
2018/12/20	1	490.50	8	484.69	482.50	-7	1,540	-0.45%
2018/12/19	1	493.00	2	497.00	500.00	-1	1,537	-0.07%
2018/12/17	2	487.50	1	488.50	486.50	1	1,548	0.06%
2018/12/14	1	490.50	1	479.50	493.00	0	1,561	0.00%
2018/12/13	11	488.55	2	487.25	484.00	9	1,575	0.57%
2018/12/12	0	0.00	2	475.75	477.50	-2	1,575	-0.13%
2018/12/11	0	0.00	1	460.50	455.50	-1	1,574	-0.06%
2018/12/10	1	449.00	0	0.00	454.00	1	1,578	0.06%
2018/12/07	1	469.50	8	467.88	464.00	-7	1,586	-0.44%
2018/12/06	0	0.00	5	481.30	458.50	-5	1,587	-0.31%
2018/12/05	1	471.00	21	474.14	474.50	-20	1,590	-1.26%
2018/12/04	10	523.80	66	518.73	489.00	-56	1,592	-3.52%
2018/12/03	1	503.00	6	503.83	494.50	-5	1,561	-0.32%
2018/11/30	1	480.50	0	0.00	492.00	1	1,555	0.06%
2018/11/29	7	494.93	1	493.50	485.50	6	1,566	0.38%
2018/11/28	23	493.00	5	495.90	480.00	18	1,567	1.15%
2018/11/27	23	473.54	7	474.71	484.00	16	1,573	1.02%
2018/11/26	3	471.33	3	467.50	475.00	0	1,567	0.00%
2018/11/23	2	463.50	3	467.50	447.50	-1	1,559	-0.06%
2018/11/22	2	466.50	2	469.00	462.00	0	1,551	0.00%
2018/11/21	6	459.67	2	459.25	463.00	4	1,551	0.26%
2018/11/20	1	452.00	0	0.00	444.00	1	1,534	0.07%
2018/11/19	2	460.25	4	461.63	479.50	-2	1,515	-0.13%
2018/11/16	2	448.50	7	443.71	448.00	-5	1,488	-0.34%
2018/11/14	11	442.05	11	444.14	441.00	0	1,445	0.00%
2018/11/13	1	435.00	4	428.50	443.50	-3	1,408	-0.21%
2018/11/12	2	428.00	0	0.00	426.00	2	1,343	0.15%
2018/11/09	5	480.40	1	483.50	473.00	4	1,302	0.31%
2018/11/08	2	507.00	18	510.00	524.00	-16	1,275	-1.25%
2018/11/07	6	484.33	2	487.00	488.00	4	1,249	0.32%
2018/11/06	9	492.94	13	492.62	467.00	-4	1,228	-0.33%
2018/11/05	2	498.75	1	503.00	510.00	1	1,206	0.08%
2018/11/02	5	487.50	5	495.10	493.00	0	1,187	0.00%
2018/11/01	2	447.00	6	456.50	464.00	-4	1,161	-0.34%
2018/10/31	20	422.95	4	418.63	427.50	16	1,133	1.41%
2018/10/30	3	393.50	3	372.00	395.00	0	1,105	0.00%
2018/10/29	16	379.53	17	364.47	386.00	-1	1,093	-0.09%
2018/10/26	5	402.30	4	397.63	386.00	1	1,059	0.09%
2018/10/25	4	414.50	3	419.33	412.00	1	1,022	0.10%
2018/10/24	0	0.00	1	446.00	457.50	-1	1,004	-0.10%
2018/10/23	3	445.00	2	444.00	433.00	1	974	0.10%
2018/10/22	2	444.50	54	444.67	451.00	-52	980	-5.30%
2018/10/19	1	441.50	1	447.00	471.50	0	960	0.00%
2018/10/16	2	458.25	3	453.50	449.50	-1	909	-0.11%
2018/10/15	2	430.25	2	435.00	440.00	0	891	0.00%
2018/10/11	2	392.25	2	400.00	407.50	0	870	0.00%
2018/10/09	39	408.15	2	410.75	419.00	37	855	4.32%
2018/10/08	9	430.33	2	425.25	421.50	7	849	0.82%
2018/10/05	43	440.77	0	0.00	446.50	43	839	5.12%
2018/10/03	2	478.00	22	475.00	465.00	-20	800	-2.50%
2018/10/02	0	0.00	2	500.00	506.00	-2	783	-0.26%
2018/10/01	6	503.83	0	0.00	497.50	6	778	0.77%
2018/09/28	0	0.00	1	550.00	537.00	-1	763	-0.13%
2018/09/25	2	542.00	2	531.00	542.00	0	755	0.00%
2018/09/21	1	514.00	1	540.00	540.00	0	754	0.00%
2018/09/20	0	0.00	107	499.96	499.00	-107	755	-14.16%	大賣/鉅額交易
2018/09/19	1	510.00	1	507.00	514.00	0	745	0.00%
2018/09/18	1	541.00	12	521.17	512.00	-11	733	-1.50%
2018/09/17	4	560.50	4	556.25	561.00	0	733	0.00%
2018/09/14	22	541.82	1	539.00	541.00	21	737	2.85%
2018/09/13	1	558.00	2	568.50	558.00	-1	738	-0.14%
2018/09/11	2	528.00	1	532.00	543.00	1	742	0.13%
2018/09/10	1	506.00	0	0.00	508.00	1	742	0.13%
2018/09/07	1	514.00	0	0.00	510.00	1	733	0.14%
2018/09/05	5	565.60	35	574.37	550.00	-30	743	-4.04%
2018/09/04	7	561.00	8	564.13	566.00	-1	739	-0.14%
2018/09/03	5	548.00	3	559.00	573.00	2	734	0.27%
2018/08/31	38	522.95	24	521.96	534.00	14	710	1.97%
2018/08/30	1	533.00	3.2	534.31	513.00	-2.2	706	-0.31%
2018/08/29	0	0.00	11	521.09	513.00	-11	698	-1.57%
2018/08/28	16	520.91	2	516.50	513.00	14	708	1.98%
2018/08/27	1	474.00	1	473.00	483.50	0	687	0.00%
2018/08/24	0	0.00	8	445.75	447.00	-8	680	-1.18%
2018/08/20	3	452.33	0	0.00	440.00	3	685	0.44%
2018/08/17	1	486.00	0	0.00	486.00	1	677	0.15%
2018/08/15	0	0.00	1	497.00	501.00	-1	693	-0.14%
2018/08/14	0	0.00	2	496.25	498.00	-2	692	-0.29%
2018/08/13	1	478.00	2	480.00	477.00	-1	688	-0.15%
2018/08/10	2	484.75	1	495.00	494.00	1	684	0.15%
2018/08/09	0	0.00	69	480.04	480.00	-69	676	-10.20%
2018/08/06	0	0.00	0.2	475.50	474.50	-0.2	675	-0.02%
2018/08/03	0	0.00	48	472.96	461.00	-48	676	-7.10%
2018/08/02	1	487.00	1	496.00	488.00	0	661	0.00%
2018/08/01	2	499.00	7	490.79	491.50	-5	657	-0.76%
2018/07/31	5	503.00	17	497.21	509.00	-12	655	-1.83%
2018/07/30	2	489.25	52	490.41	487.50	-50	651	-7.68%
2018/07/27	4	509.75	21	507.10	507.00	-17	644	-2.64%
2018/07/26	10	501.30	0	0.00	499.50	10	620	1.61%
2018/07/25	3	493.33	1	500.00	485.00	2	610	0.33%
2018/07/23	3	483.83	0	0.00	477.00	3	612	0.49%
2018/07/20	0	0.00	3	490.83	492.00	-3	615	-0.49%
2018/07/19	14	506.86	2	509.50	479.50	12	614	1.95%
2018/07/18	10	532.40	1	530.00	503.00	9	603	1.49%
2018/07/17	0	0.00	2	523.50	521.00	-2	581	-0.34%
2018/07/16	15	496.50	8	492.50	505.00	7	568	1.23%
2018/07/13	2	476.00	1	473.50	472.50	1	554	0.18%
2018/07/11	4	448.38	0	0.00	459.50	4	565	0.71%
2018/07/09	1	463.00	0	0.00	465.00	1	556	0.18%
2018/07/04	0	0.00	2	450.00	459.50	-2	563	-0.35%
2018/07/03	0	0.00	21	462.62	465.00	-21	560	-3.75%
2018/07/02	1	455.50	1	469.00	453.00	0	548	0.00%
2018/06/29	0	0.00	1	479.00	487.00	-1	542	-0.18%
2018/06/28	0	0.00	24	450.42	445.00	-24	524	-4.58%
2018/06/26	7	475.14	61	460.49	457.00	-54	513	-10.52%
2018/06/25	25	471.58	1	464.00	478.00	24	502	4.78%
2018/06/21	10	456.80	26	454.23	455.00	-16	499	-3.20%
2018/06/20	2	441.50	27	431.80	430.00	-25	488	-5.12%
2018/06/19	59	449.05	0	0.00	450.00	59	484	12.18%
2018/06/15	0	0.00	1	425.00	423.00	-1	478	-0.21%
2018/06/14	25	428.50	10	439.30	422.00	15	472	3.18%
2018/06/13	13	430.04	1	430.00	436.00	12	471	2.54%
2018/06/12	25	405.96	4	391.75	417.00	21	483	4.34%
2018/06/08	1	390.00	1	393.00	389.00	0	475	0.00%
2018/06/07	0	0.00	6	400.50	398.50	-6	479	-1.25%
2018/06/06	2	387.00	5	387.00	389.50	-3	471	-0.64%
2018/06/05	35	388.86	0	0.00	390.00	35	462	7.56%
2018/06/04	5	375.00	0	0.00	373.50	5	444	1.13%
2018/05/31	0	0.00	1	367.00	375.00	-1	440	-0.23%
2018/05/25	0	0.00	1	361.00	358.00	-1	431	-0.23%
2018/05/11	80	321.33	0	0.00	320.00	80	480	16.65%
2018/05/09	0	0.00	2	325.00	328.50	-2	476	-0.42%
2018/05/08	0	0.00	27	319.15	323.50	-27	477	-5.65%
2018/05/07	1	320.00	12	325.58	321.00	-11	474	-2.32%
2018/04/30	0	0.00	55	340.36	345.00	-55	466	-11.80%
2018/04/27	1	345.00	47	341.04	338.00	-46	468	-9.83%
2018/04/26	0	0.00	3	335.00	339.50	-3	462	-0.65%
2018/04/25	0	0.00	12	328.04	321.00	-12	454	-2.64%
2018/04/20	0	0.00	7	351.79	347.00	-7	450	-1.55%
2018/04/18	0	0.00	22	362.36	355.00	-22	449	-4.90%
2018/04/17	1	357.00	0	0.00	353.00	1	453	0.22%
2018/04/16	2	374.00	6	366.83	370.50	-4	445	-0.90%
2018/04/13	1	358.50	0	0.00	358.50	1	441	0.23%
2018/04/12	21	366.05	5	364.10	368.00	16	441	3.62%
2018/04/10	0	0.00	5	358.10	358.00	-5	463	-1.08%
2018/03/31	0	0.00	3	365.00	363.00	-3	463	-0.65%
2018/03/30	1	363.50	0	0.00	363.50	1	465	0.21%
2018/03/27	0	0.00	11	379.64	373.50	-11	469	-2.34%
2018/03/26	15	375.30	16	367.50	382.00	-1	457	-0.22%
2018/03/23	1	361.50	0	0.00	359.50	1	450	0.22%
2018/03/22	68	371.31	6	370.67	374.00	62	459	13.51%
2018/03/21	2	380.25	4	373.38	366.00	-2	458	-0.44%
2018/03/19	0	0.00	8	368.13	365.50	-8	486	-1.65%
2018/03/16	4	356.25	67	362.43	360.00	-63	483	-13.03%
2018/03/15	0	0.00	6	347.92	347.00	-6	463	-1.30%
2018/03/14	16	349.59	1	357.00	352.00	15	486	3.08%
2018/03/13	0	0.00	1	342.00	338.00	-1	492	-0.20%
2018/03/09	0	0.00	1	335.00	335.00	-1	489	-0.20%
2018/03/06	0	0.00	15	332.00	334.50	-15	503	-2.98%
2018/03/05	0	0.00	8	337.19	338.50	-8	509	-1.57%
2018/02/27	0	0.00	1	331.00	326.50	-1	512	-0.20%
2018/02/26	0	0.00	16	329.16	328.50	-16	517	-3.09%
2018/02/23	8	327.00	0	0.00	326.00	8	522	1.53%
2018/02/09	60	281.15	1	285.50	289.00	59	554	10.64%
2018/02/08	2	296.00	0	0.00	296.00	2	543	0.37%
2018/02/07	0	0.00	12	325.25	314.00	-12	532	-2.25%
2018/02/05	0	0.00	1	339.00	343.50	-1	529	-0.19%
2018/01/30	39	359.65	0	0.00	363.00	39	570	6.83%
2018/01/26	0	0.00	4	360.13	359.00	-4	586	-0.68%
2018/01/25	4	361.00	0	0.00	359.50	4	605	0.66%
2018/01/19	0	0.00	2	362.75	363.50	-2	667	-0.30%
2018/01/18	0	0.00	2	366.50	360.50	-2	686	-0.29%
2018/01/15	5	361.10	0	0.00	360.50	5	727	0.69%
2018/01/11	0	0.00	1	349.50	355.50	-1	740	-0.14%
2018/01/10	2	345.25	7	345.71	341.00	-5	743	-0.67%
2018/01/09	0	0.00	1	350.00	348.50	-1	778	-0.13%
2018/01/08	0	0.00	70	355.39	358.00	-70	783	-8.93%
2018/01/05	0	0.00	6	367.67	364.00	-6	791	-0.76%
2018/01/04	13	376.58	2	374.50	374.00	11	787	1.40%
2018/01/03	1	365.00	21	364.29	364.00	-20	776	-2.58%