譜瑞-KY (4966)-統一-內湖券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
792
漲跌
▲8
漲幅
+1.02%
成交量
1,357張
產業
上櫃半導體類股
353人加入追蹤

立即追蹤
本地時間:14:30

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

譜瑞-KY (4966)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖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
2024/05/03	0	0.00	2	822.00	784.00	-2	1,472	-0.14%
2024/04/30	2	764.44	0	0.00	749.00	2	1,450	0.14%
2024/04/29	0	0.00	1	766.00	768.00	-1	1,459	-0.07%
2024/04/26	0	717.94	0	0.00	723.00	0	1,441	0.00%
2024/04/25	1	725.00	0	0.00	723.00	1	1,414	0.07%
2024/04/23	0	785.00	0	0.00	777.00	0	1,365	0.00%
2024/04/22	0	789.00	1	785.00	783.00	-1	1,347	-0.07%
2024/04/17	0	836.00	0	0.00	844.00	0	1,346	0.00%
2024/04/12	0.1	911.00	0	0.00	899.00	0.1	1,338	0.01%
2024/04/02	0	902.00	0	0.00	902.00	0	1,326	0.00%
2024/03/20	0	982.00	0	0.00	966.00	0	1,327	0.00%
2024/03/19	3	990.33	3	984.00	980.00	0	1,353	0.00%
2024/03/13	1	1009.94	2	991.50	988.00	-1	1,376	-0.07%
2024/03/12	1	1035.00	0	0.00	1035.00	1	1,357	0.07%
2024/03/11	1	1025.00	1	1030.00	1030.00	0	1,354	0.00%
2024/03/08	10	1055.00	0	0.00	1030.00	10	1,356	0.74%
2024/03/07	0	0.00	10	1070.00	1065.00	-10	1,343	-0.74%
2024/03/06	1	1065.00	2	1082.50	1085.00	-1	1,344	-0.07%
2024/03/05	0	0.00	3	1095.00	1100.00	-3	1,331	-0.23%
2024/03/04	3	1075.00	11.5	1049.79	1075.00	-8.5	1,303	-0.65%
2024/03/01	36	1021.81	34	1009.41	1025.00	2	1,278	0.16%
2024/02/29	21.6	1012.20	104	1007.07	1015.00	-82.4	1,250	-6.59%	大賣/
2024/02/27	10.1	1065.54	10	1090.00	1060.00	0.1	1,202	0.01%
2024/02/26	6	1149.98	0	0.00	1120.00	6	1,177	0.51%
2024/02/23	34	1208.68	20	1168.75	1150.00	14	1,183	1.18%
2024/02/22	18	1240.83	4	1222.50	1220.00	14	1,173	1.19%
2024/02/21	11	1300.00	2	1330.00	1255.00	9	1,169	0.77%
2024/02/20	0	0.00	5	1304.96	1320.00	-5	1,161	-0.43%
2024/02/19	0	1275.00	0	0.00	1290.00	0	1,159	0.00%
2024/02/16	0	1255.00	2	1275.00	1275.00	-2	1,176	-0.17%
2024/02/15	0	0.00	14	1250.71	1260.00	-14	1,166	-1.20%
2024/02/05	0	0.00	4	1155.00	1155.00	-4	1,131	-0.35%
2024/02/02	8	1135.00	6	1146.67	1145.00	2	1,120	0.18%
2024/01/29	0	0.00	2	1130.00	1125.00	-2	1,165	-0.17%
2024/01/26	1	1110.00	1	1100.00	1110.00	0	1,184	0.00%
2024/01/25	0	0.00	4	1125.00	1110.00	-4	1,234	-0.32%
2024/01/24	13	1144.62	9	1148.33	1130.00	4	1,240	0.32%
2024/01/23	3	1188.33	14	1185.36	1175.00	-11	1,244	-0.88%
2024/01/22	10	1100.00	13	1105.00	1110.00	-3	1,231	-0.24%
2024/01/19	32	1072.19	10	1055.00	1055.00	22	1,230	1.79%
2024/01/18	7	1075.00	24	1072.50	1065.00	-17	1,244	-1.37%
2024/01/17	36	1119.17	19	1094.47	1095.00	17	1,274	1.33%
2024/01/16	21	1148.33	31	1132.26	1140.00	-10	1,291	-0.77%
2024/01/10	1	1115.00	1	1090.00	1130.00	0	1,325	0.00%
2024/01/09	1	1105.00	1	1125.00	1095.00	0	1,324	0.00%
2024/01/04	1	1070.00	1	1075.00	1080.00	0	1,344	0.00%
2024/01/03	1	1100.00	1.3	1106.21	1090.00	-0.3	1,356	-0.02%
2024/01/02	3	1165.00	2	1145.00	1135.00	1	1,370	0.07%
2023/12/28	49	1238.06	38	1242.90	1200.00	11	1,399	0.79%
2023/12/27	10.1	1234.82	11	1230.00	1235.00	-0.9	1,392	-0.06%
2023/12/26	12.1	1201.25	1	1210.00	1220.00	11.1	1,395	0.79%
2023/12/25	1.1	1206.03	11	1219.09	1210.00	-9.9	1,390	-0.71%
2023/12/22	0	0.00	10	1190.00	1195.00	-10	1,378	-0.73%
2023/12/20	2	1165.00	2.1	1172.57	1170.00	-0.1	1,365	0.00%
2023/12/19	0.1	1165.00	0	0.00	1175.00	0.1	1,368	0.00%
2023/12/18	0	0.00	0.1	1175.00	1205.00	-0.1	1,370	-0.01%
2023/12/15	10.1	1164.80	0	0.00	1165.00	10.1	1,371	0.74%
2023/12/14	11	1200.00	20	1190.00	1200.00	-9	1,370	-0.66%
2023/12/13	0	1190.00	1	1180.00	1185.00	-1	1,348	-0.07%
2023/12/12	1	1125.00	1	1140.00	1125.00	0	1,353	0.00%
2023/12/11	0	0.00	1	1150.00	1135.00	-1	1,381	-0.07%
2023/12/08	0	0.00	2	1107.50	1105.00	-2	1,386	-0.14%
2023/12/07	1	1045.03	1	1050.00	1045.00	0	1,372	0.00%
2023/12/06	0	0.00	0.2	1045.00	1065.00	-0.2	1,373	-0.01%
2023/12/05	0.2	1010.00	0	0.00	1025.00	0.2	1,374	0.01%
2023/12/04	0	0.00	1	1100.00	1065.00	-1	1,383	-0.07%
2023/12/01	5	1081.00	1	1095.00	1055.00	4	1,416	0.28%
2023/11/29	1	1070.00	1.2	1075.00	1075.00	-0.2	1,421	-0.01%
2023/11/28	0.2	956.00	0	0.00	1075.00	0.2	1,427	0.01%
2023/11/21	0	0.00	1	1035.00	1040.00	-1	1,439	-0.07%
2023/11/20	2	1017.50	2	1025.00	1015.00	0	1,419	0.00%
2023/11/16	9	1030.00	8	1040.00	1030.00	1	1,383	0.07%
2023/11/15	40	1096.25	26	1116.55	1060.00	14	1,366	1.02%
2023/11/14	0	0.00	16	1080.94	1095.00	-16	1,333	-1.20%
2023/11/13	0	0.00	1	1080.00	1065.00	-1	1,323	-0.08%
2023/11/09	10	1065.00	0	0.00	1065.00	10	1,328	0.75%
2023/11/08	0	0.00	10	1080.00	1080.00	-10	1,326	-0.75%
2023/11/07	0	0.00	1	1075.00	1095.00	-1	1,327	-0.08%
2023/11/03	3	1003.33	0	0.00	990.00	3	1,309	0.23%
2023/11/02	2	1005.00	2	1010.00	1020.00	0	1,291	0.00%
2023/11/01	3	1045.00	2.1	1043.03	1040.00	0.9	1,237	0.07%
2023/10/31	1.1	1057.32	1	1070.00	1055.00	0.1	1,225	0.01%
2023/10/30	1	1070.00	2	1092.50	1100.00	-1	1,216	-0.08%
2023/10/27	1	1040.00	1	1055.00	1040.00	0	1,206	0.00%
2023/10/26	2	1022.50	1	1030.00	1020.00	1	1,203	0.08%
2023/10/25	2	1145.00	2	1127.50	1115.00	0	1,198	0.00%
2023/10/23	12	1095.00	0	0.00	1080.00	12	1,147	1.05%
2023/10/19	1	1060.00	13	1097.69	1135.00	-12	1,117	-1.07%
2023/10/18	10	1094.00	10	1109.50	1090.00	0	1,123	0.00%
2023/10/17	1	1060.00	3	1065.00	1060.00	-2	1,135	-0.18%
2023/10/16	1	1040.00	3	1048.33	1045.00	-2	1,137	-0.18%
2023/10/13	2	1085.00	0	0.00	1105.00	2	1,130	0.18%
2023/10/12	1	1080.00	2	1090.00	1090.00	-1	1,145	-0.09%
2023/10/11	0	0.00	0.2	1100.00	1080.00	-0.2	1,156	-0.02%
2023/10/06	3.2	1085.49	3	1090.00	1090.00	0.2	1,158	0.02%
2023/10/05	0	0.00	3	1083.33	1125.00	-3	1,136	-0.26%
2023/10/02	0	0.00	1	976.00	972.00	-1	1,090	-0.09%
2023/09/27	1	996.00	1	990.00	984.00	0	1,081	0.00%
2023/09/26	2	1007.50	2	1002.50	995.00	0	1,086	0.00%
2023/09/25	2	1020.00	2	1025.00	1025.00	0	1,087	0.00%
2023/09/21	5	988.00	5	987.00	980.00	0	1,082	0.00%
2023/09/20	10	1064.50	10	1034.00	1030.00	0	1,062	0.00%
2023/09/19	4	1070.00	4.1	1067.57	1065.00	-0.1	1,046	-0.01%
2023/09/18	1.1	1067.86	1	1085.00	1080.00	0.1	1,050	0.01%
2023/09/15	8	1091.25	7	1102.14	1095.00	1	1,045	0.10%
2023/09/14	2	1052.50	3	1071.67	1085.00	-1	1,013	-0.10%
2023/09/13	1	980.00	1	985.00	988.00	0	976	0.00%
2023/09/12	5	958.00	2	964.50	974.00	3	965	0.31%
2023/09/08	5	943.40	3	940.00	934.00	2	980	0.20%
2023/09/06	1	999.00	1	1005.00	980.00	0	971	0.00%
2023/09/05	15	907.93	25	903.20	930.00	-10	932	-1.07%
2023/09/04	10	874.30	0	0.00	878.00	10	921	1.08%
2023/09/01	5	880.00	5	876.20	874.00	0	926	0.00%
2023/08/30	2	879.00	1	880.00	887.00	1	941	0.11%
2023/08/29	1	858.00	1	861.00	866.00	0	932	0.00%
2023/08/10	20	815.00	10	804.90	802.00	10	970	1.03%
2023/08/09	0	0.00	10	850.00	839.00	-10	962	-1.04%
2023/07/25	0	0.00	1	871.00	868.00	-1	988	-0.10%
2023/07/21	2	852.00	2	867.50	858.00	0	1,097	0.00%
2023/07/12	0	999.00	0	0.00	988.00	0	1,085	0.00%
2023/07/10	1.1	1029.65	0	0.00	999.00	1.1	1,114	0.10%
2023/07/07	0	0.00	1.1	1012.36	1010.00	-1.1	1,123	-0.09%
2023/07/04	2	1057.50	0	0.00	1045.00	2	1,176	0.17%
2023/06/26	0	0.00	1	1110.00	1135.00	-1	1,223	-0.08%
2023/06/21	0	1140.00	0	0.00	1155.00	0	1,236	0.00%
2023/06/20	20	1175.00	5	1170.00	1170.00	15	1,255	1.19%
2023/06/19	1	1185.03	1	1210.00	1185.00	0	1,287	0.00%
2023/06/16	20	1175.00	5	1205.00	1205.00	15	1,307	1.15%
2023/06/15	0	0.00	10	1209.99	1210.00	-10	1,321	-0.76%
2023/06/14	0	1150.00	0	0.00	1145.00	0	1,346	0.00%
2023/06/13	1	1125.00	21	1125.00	1125.00	-20	1,374	-1.45%
2023/06/12	19	1075.00	0	0.00	1110.00	19	1,386	1.37%
2023/06/09	2	1077.54	1	1085.00	1080.00	1	1,391	0.07%
2023/06/08	0	0.00	10	1090.00	1090.00	-10	1,401	-0.71%
2023/06/07	6	1065.01	15	1078.33	1070.00	-9	1,401	-0.64%
2023/06/06	10	1065.00	11	1095.00	1095.00	-1	1,416	-0.07%
2023/06/02	0	0.00	3	1041.67	1035.00	-3	1,377	-0.22%
2023/06/01	3	1015.00	0	0.00	1015.00	3	1,370	0.22%
2023/05/31	15	1025.01	1	1025.00	1020.00	14	1,370	1.02%
2023/05/30	7	1031.34	27	1028.63	1035.00	-20	1,371	-1.46%
2023/05/29	4	1042.50	3	1055.00	1055.00	1	1,354	0.07%
2023/05/26	4	992.25	1	986.00	963.00	3	1,352	0.22%
2023/05/25	1	970.88	1	968.00	968.00	0	1,374	0.00%
2023/05/24	10	952.00	10	964.00	956.00	0	1,384	0.00%
2023/05/19	5	945.20	1	950.00	940.00	4	1,399	0.29%
2023/05/18	2	947.00	6	955.00	947.00	-4	1,399	-0.29%
2023/05/09	12	944.17	2	945.00	945.00	10	1,456	0.69%
2023/05/08	1	981.00	1	985.00	979.00	0	1,452	0.00%
2023/05/05	8	968.01	10	980.00	971.00	-2	1,450	-0.14%
2023/05/04	11	971.64	0	0.00	969.00	11	1,462	0.75%
2023/05/03	0	0.00	5	992.00	974.00	-5	1,462	-0.34%
2023/04/28	0	0.00	10	942.00	938.00	-10	1,460	-0.68%
2023/04/27	2	940.00	5	942.60	940.00	-3	1,447	-0.21%
2023/04/26	0.1	980.00	0	0.00	985.00	0.1	1,385	0.00%
2023/04/25	20	1025.00	0.1	971.00	968.00	19.9	1,341	1.49%
2023/04/24	0	0.00	20	1070.00	1075.00	-20	1,326	-1.51%
2023/04/21	10	1040.00	11	1054.09	1040.00	-1	1,330	-0.08%
2023/04/20	32	1084.06	0	0.00	1070.00	32	1,333	2.40%
2023/04/19	0	0.00	10	1120.00	1115.00	-10	1,335	-0.75%
2023/04/17	1	1115.00	12	1107.50	1115.00	-11	1,337	-0.82%
2023/04/14	0	0.00	11	1085.46	1085.00	-11	1,312	-0.84%
2023/04/13	22	1036.82	22	1050.91	1035.00	0	1,298	0.00%
2023/04/11	0	0.00	1	1105.00	1090.00	-1	1,275	-0.08%
2023/04/10	0	0.00	1	1065.00	1040.00	-1	1,244	-0.08%
2023/04/07	1	1055.00	0	0.00	1055.00	1	1,233	0.08%
2023/03/30	0	0.00	1	1070.00	1075.00	-1	1,202	-0.08%
2023/03/29	10	1015.06	10	1010.00	1010.00	0	1,191	0.00%
2023/03/28	0	0.00	0	1175.00	1030.00	0	1,192	0.00%
2023/03/27	3	1081.67	0	0.00	1070.00	3	1,189	0.25%
2023/03/24	3	1138.16	2	1145.00	1110.00	1	1,196	0.08%
2023/03/23	12	1102.92	16	1125.62	1135.00	-4	1,197	-0.34%
2023/03/22	7	1094.29	14.2	1083.33	1105.00	-7.2	1,179	-0.61%
2023/03/21	11	1040.00	1	1050.00	1040.00	10	1,147	0.87%
2023/03/20	4	1105.00	2	1127.34	1065.00	2	1,130	0.18%
2023/03/17	12.2	1131.95	1	1149.75	1120.00	11.2	1,114	1.01%
2023/03/16	2	1062.50	13.3	1091.07	1100.00	-11.3	1,072	-1.06%
2023/03/15	4.3	1025.71	3	1026.67	1020.00	1.3	1,045	0.13%
2023/03/14	10	988.00	6	999.17	988.00	4	1,052	0.38%
2023/03/13	9	960.22	8	982.50	998.00	1	1,054	0.09%
2023/03/10	10	983.30	16	987.63	977.00	-6	1,055	-0.57%
2023/03/09	0	0.00	1	1005.00	996.00	-1	1,068	-0.09%
2023/03/06	0	0.00	10	984.60	984.00	-10	1,075	-0.93%
2023/03/03	38	994.18	9	1003.78	966.00	29	1,092	2.66%
2023/03/02	11	980.00	0	0.00	976.00	11	1,092	1.01%
2023/03/01	1	995.00	24	971.50	995.00	-23	1,108	-2.08%
2023/02/24	20	974.05	28	987.93	962.00	-8	1,125	-0.71%
2023/02/23	93	996.51	51	995.71	992.00	42	1,129	3.72%
2023/02/22	3	947.67	3	937.67	945.00	0	1,138	0.00%
2023/02/21	0	0.00	20	938.61	950.00	-20	1,164	-1.72%
2023/02/20	41	927.22	31	920.71	920.00	10	1,199	0.83%
2023/02/17	37	900.05	53	894.34	910.00	-16	1,237	-1.29%
2023/02/16	18	884.33	30	883.50	880.00	-12	1,255	-0.96%
2023/02/15	17	872.89	1	872.00	871.00	16	1,295	1.24%
2023/02/14	1	904.00	16	898.56	889.00	-15	1,309	-1.15%
2023/02/13	12	890.00	1	912.00	876.00	11	1,331	0.83%
2023/02/10	14	932.57	0	0.00	912.00	14	1,348	1.04%
2023/02/09	13	960.31	9	960.44	950.00	4	1,355	0.30%
2023/02/08	3	1001.33	28	996.43	1000.00	-25	1,349	-1.85%
2023/02/07	88	984.23	50	975.06	992.00	38	1,386	2.74%
2023/02/06	5	945.00	0	0.00	945.00	5	1,409	0.35%
2023/02/03	23	979.39	12	973.08	982.00	11	1,450	0.76%
2023/02/02	116	966.65	19	965.72	970.00	97	1,470	6.60%	大買/
2023/02/01	10	914.70	7	926.57	920.00	3	1,473	0.20%
2023/01/31	17	914.49	4	918.75	922.00	13	1,485	0.88%
2023/01/30	8	933.38	20	938.42	939.00	-12	1,489	-0.81%
2023/01/17	12	901.56	12	899.83	893.00	0	1,494	0.00%
2023/01/16	3	910.32	3	905.67	915.00	0	1,509	0.00%
2023/01/13	17	911.12	12	918.50	906.00	5	1,526	0.33%
2023/01/12	14	943.13	7	955.86	928.00	7	1,534	0.46%
2023/01/11	13	951.54	8	958.50	968.00	5	1,540	0.32%
2023/01/10	22	936.05	26	937.27	957.00	-4	1,583	-0.25%
2023/01/09	15	918.53	43	908.13	941.00	-28	1,592	-1.76%
2023/01/06	29	869.59	10	862.40	889.00	19	1,605	1.18%
2023/01/05	14	847.64	19	837.32	848.00	-5	1,602	-0.31%
2023/01/03	0	0.00	12	786.00	792.00	-12	1,619	-0.74%
2022/12/29	10	776.00	6	790.00	784.00	4	1,724	0.23%
2022/12/28	5	795.00	1	798.00	786.00	4	1,736	0.23%
2022/12/26	1	809.00	1.1	809.07	809.00	-0.1	1,779	-0.01%
2022/12/23	2	809.50	5	809.00	825.00	-3	1,790	-0.17%
2022/12/22	17	819.18	12	828.83	818.00	5	1,805	0.28%
2022/12/21	1	818.00	1	818.00	818.00	0	1,820	0.00%
2022/12/20	9	825.22	14	824.71	815.00	-5	1,842	-0.27%
2022/12/19	12	831.75	6	828.00	828.00	6	1,850	0.32%
2022/12/16	28	866.96	20	862.95	863.00	8	1,853	0.43%
2022/12/15	1	864.00	6	862.00	889.00	-5	1,849	-0.27%
2022/12/14	0	0.00	14	813.14	849.00	-14	1,827	-0.77%
2022/12/13	13	803.85	13	813.00	797.00	0	1,816	0.00%
2022/12/12	17	799.24	4	811.00	804.00	13	1,816	0.72%
2022/12/09	6	810.17	11	827.36	821.00	-5	1,812	-0.28%
2022/12/08	0	0.00	14	800.86	798.00	-14	1,806	-0.77%
2022/12/07	10	813.00	6	820.00	811.00	4	1,810	0.22%
2022/12/06	12	828.00	7	834.43	821.00	5	1,801	0.28%
2022/12/05	10	830.20	18	836.44	834.00	-8	1,776	-0.45%
2022/12/02	10	837.00	10	841.60	837.00	0	1,764	0.00%
2022/12/01	33	848.58	15	838.00	838.00	18	1,755	1.03%
2022/11/30	38	799.42	39	794.67	794.00	-1	1,732	-0.06%
2022/11/28	1.1	783.09	1	787.00	775.00	0.1	1,708	0.01%
2022/11/25	9	793.56	16	796.88	796.00	-7	1,709	-0.41%
2022/11/24	16	789.25	16	769.75	790.00	0	1,693	0.00%
2022/11/23	18	759.67	2	790.50	759.00	16	1,681	0.95%
2022/11/22	19	776.74	26	774.12	776.00	-7	1,667	-0.42%
2022/11/21	11	773.00	34	767.47	774.00	-23	1,648	-1.40%
2022/11/18	31.1	768.63	9	760.89	755.00	22.1	1,647	1.34%
2022/11/17	13	797.54	12.1	802.81	783.00	0.9	1,622	0.06%
2022/11/16	19	775.41	25	794.12	818.00	-6	1,593	-0.38%
2022/11/15	9	785.56	177	781.01	785.00	-168	1,547	-10.86%	大賣/鉅額交易
2022/11/14	6	758.17	20	758.20	777.00	-14	1,506	-0.93%
2022/11/11	11	745.00	11	743.64	747.00	0	1,478	0.00%
2022/11/10	8	694.25	21	697.90	705.00	-13	1,443	-0.90%
2022/11/09	4	684.25	20	698.40	703.00	-16	1,435	-1.11%
2022/11/08	4	663.00	5	667.60	645.00	-1	1,408	-0.07%
2022/11/07	12	641.83	13	645.77	641.00	-1	1,381	-0.07%
2022/11/04	5	612.20	5	617.80	612.00	0	1,364	0.00%
2022/11/03	21	621.19	4	624.50	620.00	17	1,350	1.26%
2022/11/02	4	623.25	21	635.86	654.00	-17	1,310	-1.30%
2022/11/01	22	588.55	7	594.71	595.00	15	1,286	1.17%
2022/10/31	39	609.00	0	0.00	609.00	39	1,320	2.95%
2022/10/28	18	687.67	10	704.20	676.00	8	1,289	0.62%
2022/10/27	3	698.67	18	696.39	715.00	-15	1,273	-1.18%
2022/10/26	7	686.86	7	676.00	673.00	0	1,272	0.00%
2022/10/25	26	694.23	16	698.00	686.00	10	1,269	0.79%
2022/10/24	7	717.43	12	727.08	718.00	-5	1,253	-0.40%
2022/10/21	28	687.39	13	692.77	681.00	15	1,230	1.22%
2022/10/20	5	696.60	23	702.48	705.00	-18	1,211	-1.49%
2022/10/19	0	0.00	11	690.36	688.00	-11	1,190	-0.92%
2022/10/18	81	676.37	26	671.58	684.00	55	1,173	4.69%
2022/10/17	28	681.75	12	695.92	710.00	16	1,121	1.43%
2022/10/14	1	682.00	27	679.22	696.00	-26	1,100	-2.36%
2022/10/13	12	640.25	13	648.00	633.00	-1	1,078	-0.09%
2022/10/11	9	655.00	1	650.00	650.00	8	1,055	0.76%
2022/10/07	98	722.92	6	713.00	697.00	92	1,044	8.80%
2022/10/06	5	693.40	6	719.67	709.00	-1	1,009	-0.10%
2022/10/05	3	735.00	0	0.00	735.00	3	964	0.31%
2022/10/04	3	658.33	3	662.33	669.00	0	962	0.00%
2022/09/01	0	0.00	1	834.00	818.00	-1	800	-0.12%
2022/08/29	1	860.02	0	0.00	871.00	1	786	0.13%
2022/08/25	0	860.00	0	891.00	900.00	0	772	0.00%
2022/08/11	2	890.00	2	889.00	890.00	0	695	0.00%
2022/08/08	1	910.00	1.4	892.94	910.00	-0.4	675	-0.05%
2022/08/05	0.4	863.81	0	0.00	881.00	0.4	667	0.06%
2022/08/04	0	954.00	0.1	954.00	954.00	-0.1	585	-0.01%
2022/07/13	20	1055.00	20	1051.75	1000.00	0	604	0.00%
2022/06/29	0	0.00	2	1175.00	1210.00	-2	578	-0.35%
2022/06/28	0	0.00	3	1220.00	1220.00	-3	576	-0.52%
2022/06/14	10	1400.00	10	1392.50	1400.00	0	571	0.00%
2022/06/07	9	1498.33	0	0.00	1525.00	9	601	1.50%
2022/06/06	0	0.00	9	1516.67	1525.00	-9	599	-1.50%
2022/05/23	0	0.00	3	1540.00	1485.00	-3	587	-0.51%
2022/05/20	3	1501.67	0	0.00	1530.00	3	585	0.51%
2022/05/19	6	1465.00	0	0.00	1480.00	6	580	1.03%
2022/05/18	0	0.00	6	1500.00	1495.00	-6	577	-1.04%
2022/05/16	6	1445.00	6	1490.00	1440.00	0	574	0.00%
2022/05/09	9	1355.00	0	0.00	1370.00	9	580	1.55%
2022/05/06	0	0.00	9	1405.00	1420.00	-9	586	-1.53%
2022/05/03	6	1410.00	6	1435.00	1425.00	0	588	0.00%
2022/04/29	0	0.00	1	1485.00	1435.00	-1	583	-0.17%
2022/04/28	4	1437.50	3	1405.00	1405.00	1	561	0.18%
2022/04/25	0	0.00	0	1320.00	1320.00	0	533	0.00%
2022/04/22	12	1386.25	0	0.00	1380.00	12	524	2.29%
2022/04/21	0	0.00	6	1440.00	1420.00	-6	516	-1.16%
2022/04/20	3	1415.00	3	1440.00	1415.00	0	517	0.00%
2022/04/19	0	0.00	6	1435.00	1430.00	-6	514	-1.17%
2022/04/15	15	1465.00	0	0.00	1390.00	15	506	2.96%
2022/04/14	0	0.00	18	1516.11	1525.00	-18	501	-3.59%
2022/04/13	5	1545.00	2	1540.00	1540.00	3	507	0.59%
2022/04/11	0	0.00	25	1541.20	1535.00	-25	498	-5.02%
2022/04/08	11	1609.09	10	1615.00	1600.00	1	492	0.20%
2022/04/07	10	1635.00	10	1621.50	1620.00	0	487	0.00%
2022/03/15	0	0.00	12	1655.00	1605.00	-12	458	-2.62%
2022/03/11	5	1818.00	0	0.00	1790.00	5	452	1.10%
2022/03/09	5	1704.00	5	1735.00	1720.00	0	449	0.00%
2022/02/24	0	0.00	5	1895.00	1840.00	-5	604	-0.83%
2022/02/23	6	1927.50	2	1915.00	1920.00	4	605	0.66%
2022/02/22	3	1920.00	0	0.00	1935.00	3	609	0.49%
2022/02/21	10	2005.00	0	0.00	1990.00	10	618	1.62%
2022/02/17	3	2035.00	3	2055.00	2035.00	0	641	0.00%
2022/02/16	13	2080.00	13	2082.31	2070.00	0	643	0.00%
2022/02/15	8	2044.38	3	2090.00	2040.00	5	648	0.77%
2022/02/14	0	0.00	8	2030.63	2045.00	-8	651	-1.23%
2022/02/11	0	0.00	6	2070.00	2095.00	-6	650	-0.92%
2022/02/10	5	2050.00	10	2082.50	2060.00	-5	660	-0.76%
2022/02/09	10	1940.00	11	1926.82	1930.00	-1	640	-0.16%
2022/02/08	5	1905.00	0	0.00	1910.00	5	646	0.77%
2022/02/07	10	1935.00	0	0.00	1885.00	10	639	1.56%
2022/01/26	17	2008.82	14	1984.64	2000.00	3	625	0.48%
2022/01/25	0	0.00	5	1945.00	1950.00	-5	626	-0.80%
2022/01/24	1	1940.00	0	0.00	1945.00	1	629	0.16%
2022/01/21	2	1935.00	10	1917.50	1935.00	-8	635	-1.26%
2022/01/20	13	1934.23	6	1960.00	1965.00	7	649	1.08%
2022/01/19	0	0.00	3	1980.00	1990.00	-3	650	-0.46%
2022/01/18	3	2020.00	6	2037.50	2020.00	-3	654	-0.46%
2022/01/17	10	1935.00	6	1952.50	1960.00	4	653	0.61%
2022/01/14	6	1885.00	4	1916.25	1960.00	2	660	0.30%
2022/01/13	1	1925.00	0	0.00	1930.00	1	664	0.15%
2022/01/12	1	1965.00	4	1981.25	1965.00	-3	673	-0.45%
2022/01/11	1	1910.00	5	1940.00	1945.00	-4	676	-0.59%
2022/01/10	10	1950.00	10	1930.00	1950.00	0	679	0.00%
2022/01/07	12	1907.50	15	1914.00	1900.00	-3	686	-0.44%
2022/01/06	15	1933.33	5	1950.00	1930.00	10	684	1.46%
2022/01/05	0	0.00	5	2015.00	1995.00	-5	682	-0.73%
2022/01/04	7	2035.00	0	0.00	2025.00	7	691	1.01%
2022/01/03	5	2145.00	10	2125.00	2090.00	-5	700	-0.71%
2021/12/30	8	2118.75	2	2115.00	2115.00	6	707	0.85%
2021/12/29	3	2110.00	3	2125.00	2110.00	0	719	0.00%
2021/12/28	0	0.00	3	2105.00	2100.00	-3	728	-0.41%
2021/12/27	0	0.00	5	2075.00	2055.00	-5	736	-0.68%
2021/12/24	10	2077.50	8	2074.38	2055.00	2	743	0.27%
2021/12/23	24	2089.17	17	2049.12	2050.00	7	764	0.92%
2021/12/22	10	2094.00	17	2070.88	2050.00	-7	782	-0.89%
2021/12/21	10	1972.50	7	1997.86	2005.00	3	791	0.38%
2021/12/20	9	1965.00	0	0.00	1955.00	9	796	1.13%
2021/12/17	4	2038.75	11	2060.00	2035.00	-7	805	-0.87%
2021/12/16	13	2066.15	10	2047.50	2090.00	3	809	0.37%
2021/12/15	4	1945.00	4	1920.00	1945.00	0	799	0.00%
2021/12/14	0	0.00	10	1860.00	1875.00	-10	801	-1.25%
2021/12/13	15	1903.33	23	1902.39	1910.00	-8	804	-0.99%
2021/12/10	12	1873.33	0	0.00	1875.00	12	804	1.49%
2021/12/09	8	1890.00	28	1909.29	1920.00	-20	800	-2.50%
2021/12/08	0	0.00	4	2000.00	1945.00	-4	804	-0.50%
2021/12/07	10	1955.00	10	1950.00	1960.00	0	814	0.00%
2021/12/06	6	2030.00	6	2072.50	2030.00	0	810	0.00%
2021/12/03	14	2111.79	5	2110.00	2070.00	9	813	1.11%
2021/12/02	2	2065.00	0	0.00	2090.00	2	817	0.24%
2021/12/01	3	2065.00	3	2095.00	2095.00	0	816	0.00%
2021/11/30	32	2200.78	32	2180.94	2130.00	0	811	0.00%
2021/11/29	2	2085.00	7	2102.86	2080.00	-5	709	-0.70%
2021/11/26	1	2085.00	6	2065.00	2080.00	-5	723	-0.69%
2021/11/25	10	2040.00	9	2060.00	2055.00	1	718	0.14%
2021/11/24	19	2154.47	3	2090.00	2040.00	16	708	2.26%
2021/11/19	1	2110.00	1	2125.00	2110.00	0	691	0.00%
2021/11/18	5	2140.00	5	2155.00	2125.00	0	690	0.00%
2021/11/17	9	2035.00	7	2030.00	2035.00	2	678	0.29%
2021/11/11	4	1955.00	0	0.00	1950.00	4	656	0.61%
2021/11/10	1	1925.00	0	0.00	1940.00	1	650	0.15%
2021/11/09	0	0.00	3	1950.00	1960.00	-3	651	-0.46%
2021/11/05	0	0.00	5	1862.00	1860.00	-5	650	-0.77%
2021/11/04	0	0.00	5	1820.00	1800.00	-5	645	-0.77%
2021/11/02	0	0.00	1	1800.00	1790.00	-1	655	-0.15%
2021/10/28	8	1781.88	6	1783.33	1780.00	2	688	0.29%
2021/10/27	11	1886.82	6	1895.00	1895.00	5	680	0.74%
2021/10/26	29	1874.83	30	1830.83	1845.00	-1	686	-0.15%
2021/10/25	9	1863.89	4	1860.00	1855.00	5	695	0.72%
2021/10/22	5	1900.00	9	1912.78	1900.00	-4	708	-0.56%
2021/10/21	5	1855.00	0	0.00	1865.00	5	706	0.71%
2021/10/20	4	1840.00	4	1852.50	1845.00	0	711	0.00%
2021/10/19	0	0.00	7	1790.71	1800.00	-7	708	-0.99%
2021/10/18	1	1685.00	5	1735.00	1740.00	-4	710	-0.56%
2021/10/15	5	1670.00	5	1698.00	1700.00	0	730	0.00%
2021/10/13	5	1590.00	5	1610.00	1610.00	0	734	0.00%
2021/10/12	11	1620.00	1	1660.00	1615.00	10	734	1.36%
2021/10/08	10	1710.00	11	1695.91	1710.00	-1	739	-0.14%
2021/10/07	1	1640.00	16	1646.25	1650.00	-15	738	-2.03%
2021/10/06	11	1598.18	10	1632.50	1555.00	1	733	0.14%
2021/10/05	1	1570.00	6	1576.67	1570.00	-5	720	-0.69%
2021/10/04	0	0.00	15	1565.00	1585.00	-15	712	-2.10%
2021/09/30	0	0.00	1	1625.00	1655.00	-1	700	-0.14%
2021/09/29	1	1665.00	0	0.00	1670.00	1	683	0.15%
2021/09/28	0	0.00	1	1790.00	1795.00	-1	667	-0.15%
2021/09/10	1	1860.00	0	0.00	1940.00	1	615	0.16%
2021/09/07	7	1847.86	6	1871.67	1845.00	1	613	0.16%
2021/09/06	0	0.00	2	1900.00	1875.00	-2	609	-0.33%
2021/09/02	0	0.00	0	1890.00	1875.00	0	602	0.00%
2021/09/01	2	1884.97	0	0.00	1885.00	2	591	0.34%
2021/07/26	0	0.00	1	1780.00	1750.00	-1	647	-0.15%
2021/07/21	0	0.00	1	1715.00	1675.00	-1	675	-0.15%
2021/07/16	2	1625.00	0	0.00	1600.00	2	643	0.31%
2021/07/05	0	0.00	7	1460.00	1460.00	-7	642	-1.09%
2021/05/28	0	0.00	1	1495.00	1500.00	-1	695	-0.14%
2021/05/27	1	1480.00	0	0.00	1490.00	1	695	0.14%
2021/05/10	0	0.00	3	1470.00	1395.00	-3	726	-0.41%
2021/05/07	3	1445.00	0	0.00	1445.00	3	720	0.42%
2021/05/06	20	1353.50	8	1335.00	1340.00	12	703	1.71%
2021/05/03	0	0.00	2	1395.00	1390.00	-2	696	-0.29%
2021/04/29	10	1380.50	0	0.00	1385.00	10	689	1.45%
2021/04/28	0	0.00	1	1260.00	1260.00	-1	662	-0.15%
2021/04/14	0	0.00	14	1139.29	1150.00	-14	776	-1.80%
2021/04/12	2	1180.00	2	1210.00	1180.00	0	795	0.00%
2021/04/07	2	1200.00	2	1210.00	1200.00	0	787	0.00%
2021/04/06	2	1210.00	2	1240.00	1210.00	0	788	0.00%
2021/04/01	0	0.00	62	1215.00	1225.00	-62	786	-7.88%
2021/03/12	0	0.00	1	1215.00	1205.00	-1	876	-0.11%
2021/03/11	1	1200.00	0	0.00	1190.00	1	882	0.11%
2021/03/03	0	0.00	50	1225.70	1255.00	-50	905	-5.52%
2021/02/24	1	1260.04	0	0.00	1255.00	1	922	0.11%
2021/02/03	0	0.00	1	1255.00	1270.00	-1	920	-0.11%
2021/02/02	1	1245.00	1	1300.00	1235.00	0	934	0.00%
2021/01/28	1	1200.00	0	0.00	1225.00	1	948	0.11%
2021/01/27	0	0.00	1	1305.00	1310.00	-1	936	-0.11%
2021/01/26	0	0.00	2	1300.00	1300.00	-2	931	-0.21%
2021/01/25	1	1375.00	0	0.00	1330.00	1	929	0.11%
2021/01/21	1	1345.00	0	0.00	1370.00	1	942	0.11%
2021/01/19	1	1350.00	0	0.00	1315.00	1	931	0.11%
2021/01/15	11	1328.64	0	0.00	1280.00	11	907	1.21%
2021/01/13	26	1288.27	0	0.00	1310.00	26	899	2.89%
2021/01/11	0	0.00	3	1220.00	1215.00	-3	873	-0.34%
2021/01/08	0	0.00	0	1225.00	1240.00	0	875	0.00%
2021/01/06	0	0.00	1	1140.00	1160.00	-1	865	-0.12%
2021/01/05	1	1140.00	1	1135.00	1135.00	0	856	0.00%
2020/12/31	1	1105.00	0	0.00	1110.00	1	852	0.12%
2020/12/18	0	0.00	0.6	1141.39	1140.00	-0.6	892	-0.07%
2020/12/17	0.6	1135.00	0	0.00	1125.00	0.6	889	0.07%
2020/12/16	0	0.00	1	1195.00	1245.00	-1	865	-0.12%
2020/12/11	0	0.00	2	1150.00	1135.00	-2	886	-0.23%
2020/12/10	0	0.00	1	1120.00	1105.00	-1	879	-0.11%
2020/12/09	0	0.00	1	1115.00	1110.00	-1	878	-0.11%
2020/12/08	0	0.00	1	1095.00	1090.00	-1	884	-0.11%
2020/12/07	0	0.00	1	1065.00	1080.00	-1	897	-0.11%
2020/12/03	0	1055.00	0	0.00	1065.00	0	893	0.00%
2020/12/02	0	0.00	30	1022.50	1025.00	-30	899	-3.33%
2020/11/30	1	1035.00	0	0.00	1035.00	1	898	0.11%
2020/11/25	2	1045.00	0	0.00	1045.00	2	915	0.22%
2020/11/23	0	0.00	2	1122.50	1125.00	-2	910	-0.22%
2020/11/17	2	1050.00	0	0.00	1050.00	2	901	0.22%
2020/11/16	0	0.00	2	1075.00	1085.00	-2	908	-0.22%
2020/11/13	0	0.00	1	1060.00	1045.00	-1	910	-0.11%
2020/11/12	0	0.00	2	1052.50	1060.00	-2	926	-0.22%
2020/11/11	8	1048.13	3	1058.33	1065.00	5	932	0.54%
2020/11/10	3	1085.00	0	0.00	1080.00	3	912	0.33%
2020/11/06	2	1162.50	6	1177.50	1135.00	-4	927	-0.43%
2020/10/30	1	1075.00	0	0.00	1090.00	1	959	0.10%
2020/10/22	2	1105.00	0	0.00	1095.00	2	1,066	0.19%
2020/10/21	1	1145.00	2	1145.00	1135.00	-1	1,066	-0.09%
2020/10/20	1	1115.00	0	0.00	1120.00	1	1,068	0.09%
2020/10/16	2	1175.00	2	1160.00	1175.00	0	1,062	0.00%
2020/10/15	0	0.00	2	1170.00	1175.00	-2	1,067	-0.19%
2020/10/14	1	1120.00	1	1155.00	1120.00	0	1,079	0.00%
2020/10/13	1	1175.00	1	1160.00	1175.00	0	1,080	0.00%
2020/10/12	1	1150.00	1	1135.00	1150.00	0	1,100	0.00%
2020/10/08	1	1125.00	2	1120.00	1135.00	-1	1,110	-0.09%
2020/10/07	1	1095.00	0	0.00	1095.00	1	1,122	0.09%
2020/10/06	1	1120.00	2	1100.00	1120.00	-1	1,130	-0.09%
2020/10/05	1	1070.00	1	1050.00	1080.00	0	1,135	0.00%
2020/09/25	3	1053.33	2	1030.00	1025.00	1	1,171	0.09%
2020/09/24	1	1080.00	0	0.00	1085.00	1	1,168	0.09%
2020/09/21	1	1110.00	0	0.00	1100.00	1	1,187	0.08%
2020/09/16	0	0.00	5	1137.00	1180.00	-5	1,203	-0.42%
2020/09/15	5	1123.00	1	1130.00	1105.00	4	1,178	0.34%
2020/09/10	0	0.00	1	1120.00	1085.00	-1	1,215	-0.08%
2020/09/07	2	1035.00	5	1050.00	1050.00	-3	1,236	-0.24%
2020/09/04	1	1100.00	1	1110.00	1090.00	0	1,278	0.00%
2020/09/02	2	1155.00	6	1155.00	1200.00	-4	1,300	-0.31%
2020/08/31	0	0.00	1	1035.00	1040.00	-1	1,297	-0.08%
2020/08/28	1	1050.00	0	0.00	1025.00	1	1,323	0.08%
2020/08/27	0	0.00	1	1070.00	1065.00	-1	1,331	-0.08%
2020/08/26	3	1080.00	0	0.00	1070.00	3	1,348	0.22%
2020/08/25	2	1117.50	0	0.00	1115.00	2	1,361	0.15%
2020/08/24	0	0.00	1	1100.00	1130.00	-1	1,376	-0.07%
2020/08/18	2	1135.00	2	1135.00	1135.00	0	1,421	0.00%
2020/08/12	13	1068.85	10	1045.00	1065.00	3	1,409	0.21%
2020/08/11	3	1100.00	3	1115.00	1110.00	0	1,404	0.00%
2020/08/10	15	1157.00	8	1137.50	1145.00	7	1,425	0.49%
2020/08/07	5	1215.00	10	1205.00	1200.00	-5	1,418	-0.35%
2020/08/06	1	1205.00	5	1245.00	1205.00	-4	1,415	-0.28%
2020/08/05	10	1225.00	11	1214.55	1220.00	-1	1,410	-0.07%
2020/08/04	7	1203.57	8	1220.00	1230.00	-1	1,414	-0.07%
2020/08/03	6	1217.45	1	1295.00	1210.00	5	1,410	0.36%
2020/07/31	1	1275.00	7	1230.00	1275.00	-6	1,387	-0.43%
2020/07/30	29	1144.48	26	1147.31	1160.00	3	1,362	0.22%
2020/07/29	20	1110.00	15	1078.33	1095.00	5	1,357	0.37%
2020/07/28	15	1100.00	23	1088.26	1095.00	-8	1,372	-0.58%
2020/07/27	9	1045.00	8	1047.50	1045.00	1	1,356	0.07%
2020/07/24	15	1039.67	7	1026.43	1025.00	8	1,355	0.59%
2020/07/23	12	1095.00	0	0.00	1100.00	12	1,355	0.89%
2020/07/22	1	1090.00	10	1090.00	1095.00	-9	1,360	-0.66%
2020/07/21	10	1055.00	9	1085.00	1080.00	1	1,377	0.07%
2020/07/20	10	1040.00	57	1005.70	1030.00	-47	1,372	-3.43%
2020/07/17	25	1084.00	15	1075.00	1075.00	10	1,373	0.73%
2020/07/16	15	1098.33	28	1107.68	1105.00	-13	1,370	-0.95%
2020/07/15	15	1041.00	10	1065.00	1040.00	5	1,355	0.37%
2020/07/14	1	1025.00	21	1038.10	1035.00	-20	1,348	-1.48%
2020/07/13	16	1056.56	1	1060.00	1050.00	15	1,332	1.13%
2020/07/10	13	1060.77	17	1087.65	1060.00	-4	1,327	-0.30%
2020/07/09	40	1157.50	30	1138.33	1135.00	10	1,318	0.76%
2020/07/08	0	0.00	4	1081.25	1090.00	-4	1,301	-0.31%
2020/07/07	20	1081.25	10	1111.50	1075.00	10	1,304	0.77%
2020/07/06	30	1115.00	25	1110.00	1110.00	5	1,298	0.39%
2020/07/03	20	1060.00	10	1085.00	1085.00	10	1,305	0.77%
2020/07/02	0	0.00	13	1060.77	1095.00	-13	1,295	-1.00%
2020/07/01	0	0.00	18	1011.94	1020.00	-18	1,277	-1.41%
2020/06/30	20	983.30	9	988.56	982.00	11	1,292	0.85%
2020/06/29	4	1021.25	7	1006.43	996.00	-3	1,291	-0.23%
2020/06/24	22	1027.73	37	1030.05	1035.00	-15	1,290	-1.16%
2020/06/23	25	1012.12	22	990.23	984.00	3	1,274	0.24%
2020/06/22	34	995.50	7	992.57	992.00	27	1,275	2.12%
2020/06/19	32	994.16	20	995.60	992.00	12	1,279	0.94%
2020/06/18	49	976.06	56	965.79	978.00	-7	1,266	-0.55%
2020/06/17	4	928.75	21	942.24	927.00	-17	1,259	-1.35%
2020/06/16	27	937.33	26	933.65	943.00	1	1,269	0.08%
2020/06/15	27	932.63	17	964.29	911.00	10	1,281	0.78%
2020/06/12	39	959.46	26	947.19	945.00	13	1,282	1.01%
2020/06/11	36	975.78	68	950.00	964.00	-32	1,289	-2.48%
2020/06/10	34	910.50	26	912.00	905.00	8	1,260	0.63%
2020/06/09	4	893.75	7	884.00	896.00	-3	1,260	-0.24%
2020/06/08	8	881.13	29	884.48	875.00	-21	1,261	-1.66%
2020/06/05	48	877.85	23	882.00	871.00	25	1,258	1.99%
2020/06/04	29	873.34	46	874.07	880.00	-17	1,263	-1.35%
2020/06/03	11	852.09	27	849.48	844.00	-16	1,250	-1.28%
2020/06/02	66	849.48	21	850.10	838.00	45	1,278	3.52%
2020/06/01	14	881.00	31	877.16	876.00	-17	1,274	-1.33%
2020/05/29	21	864.19	11	893.18	860.00	10	1,271	0.79%
2020/05/28	26	887.46	5	898.20	880.00	21	1,267	1.66%
2020/05/27	44	949.45	59	930.73	916.00	-15	1,258	-1.19%
2020/05/26	59	938.20	44	949.50	949.00	15	1,257	1.19%
2020/05/25	13	886.15	2	879.50	890.00	11	1,241	0.89%
2020/05/22	3	852.67	0	0.00	854.00	3	1,238	0.24%
2020/05/21	9	865.67	7	874.00	861.00	2	1,240	0.16%
2020/05/20	4	876.75	2	878.00	878.00	2	1,247	0.16%
2020/05/19	10	883.10	15	887.20	876.00	-5	1,243	-0.40%
2020/05/18	11	862.09	1	873.00	851.00	10	1,236	0.81%
2020/05/15	12	847.75	17	863.76	892.00	-5	1,237	-0.40%
2020/05/14	11	815.91	10	829.90	824.00	1	1,257	0.08%
2020/05/13	0	0.00	5	797.00	803.00	-5	1,258	-0.40%
2020/05/12	7	785.14	5	800.00	786.00	2	1,275	0.16%
2020/05/11	2	797.00	9	790.78	800.00	-7	1,280	-0.55%
2020/05/08	9	779.22	5	772.00	782.00	4	1,278	0.31%
2020/05/06	6	747.00	10	749.10	747.00	-4	1,295	-0.31%
2020/05/05	8	767.88	7	775.57	766.00	1	1,294	0.08%
2020/05/04	0	0.00	16	758.94	766.00	-16	1,280	-1.25%
2020/04/30	0	0.00	10	736.50	738.00	-10	1,251	-0.80%
2020/04/29	1	728.00	1	719.00	728.00	0	1,254	0.00%
2020/04/28	20	718.00	10	725.00	725.00	10	1,258	0.79%
2020/04/24	22	732.55	22	726.55	725.00	0	1,264	0.00%
2020/04/22	0	0.00	10	710.00	719.00	-10	1,266	-0.79%
2020/04/21	0	0.00	10	706.30	708.00	-10	1,260	-0.79%
2020/04/20	0	0.00	20	697.00	698.00	-20	1,241	-1.61%
2020/04/10	0	0.00	30	660.83	660.00	-30	1,238	-2.42%
2020/04/09	0	0.00	20	663.60	655.00	-20	1,240	-1.61%
2020/04/08	0	0.00	28	677.32	688.00	-28	1,231	-2.27%
2020/04/07	1	660.00	1	670.00	677.00	0	1,221	0.00%
2020/04/06	46	655.65	1	651.00	651.00	45	1,199	3.75%
2020/04/01	1	650.00	11	646.82	650.00	-10	1,190	-0.84%
2020/03/31	24	650.33	11	646.09	645.00	13	1,184	1.10%
2020/03/30	0	0.00	12	635.92	643.00	-12	1,159	-1.03%
2020/03/27	20	632.80	10	661.00	630.00	10	1,146	0.87%
2020/03/26	0	0.00	10	635.00	646.00	-10	1,127	-0.89%
2020/03/25	10	644.00	13	639.85	625.00	-3	1,115	-0.27%
2020/03/24	1	593.00	21	595.76	598.00	-20	1,103	-1.81%
2020/03/23	2	539.00	0	0.00	544.00	2	1,095	0.18%
2020/03/20	23	565.30	30	553.57	564.00	-7	1,085	-0.64%
2020/03/19	31	540.45	6	555.00	526.00	25	1,065	2.35%
2020/03/18	0	0.00	25	593.64	584.00	-25	1,058	-2.36%
2020/03/17	68	568.00	68	576.81	568.00	0	1,035	0.00%
2020/03/13	0	0.00	1	548.00	590.00	-1	982	-0.10%
2020/03/12	2	603.50	1	617.00	601.00	1	956	0.10%
2020/03/06	1	715.00	1	712.00	715.00	0	874	0.00%
2020/03/05	2	716.00	62	712.35	721.00	-60	855	-7.02%
2020/03/04	1	662.00	1	661.00	662.00	0	805	0.00%
2020/03/03	0	0.00	30	686.70	689.00	-30	790	-3.79%
2020/03/02	1	653.00	1	655.00	653.00	0	776	0.00%
2020/02/27	1	672.00	1	692.00	668.00	0	762	0.00%
2020/02/26	1	691.00	1	689.00	691.00	0	750	0.00%
2020/02/25	1	710.00	3	707.67	710.00	-2	735	-0.27%
2020/02/24	1	716.00	1	721.00	716.00	0	732	0.00%
2020/02/21	1	733.00	2	739.00	735.00	-1	735	-0.14%
2020/02/20	3	747.00	2	754.50	738.00	1	754	0.13%
2020/02/19	2	750.50	2	745.00	750.00	0	751	0.00%
2020/02/18	1	733.00	1	747.00	732.00	0	740	0.00%
2020/02/17	2	738.50	1	743.00	734.00	1	724	0.14%
2020/02/14	1	758.00	1	731.00	770.00	0	707	0.00%
2020/02/13	2	708.50	2	706.50	710.00	0	647	0.00%
2020/02/12	1	694.00	1	681.00	691.00	0	628	0.00%
2020/02/11	2	673.00	22	659.45	673.00	-20	606	-3.30%
2020/02/10	1	653.00	31	660.55	653.00	-30	595	-5.03%
2020/02/07	3	660.67	32	678.94	658.00	-29	590	-4.91%
2020/02/06	2	652.00	32	631.16	652.00	-30	569	-5.27%
2020/02/05	1	618.00	31	640.58	621.00	-30	576	-5.20%
2020/02/04	1	621.00	21	622.90	621.00	-20	590	-3.39%
2020/02/03	1	614.00	1	609.00	614.00	0	595	0.00%
2020/01/31	2	637.00	2	628.00	637.00	0	594	0.00%
2020/01/30	1	627.00	1	633.00	628.00	0	596	0.00%
2020/01/20	1	656.00	0	0.00	675.00	1	593	0.17%
2020/01/14	1	631.00	1	634.00	631.00	0	551	0.00%
2020/01/13	0	0.00	12	633.50	641.00	-12	545	-2.20%
2020/01/10	0	0.00	1	610.00	610.00	-1	539	-0.19%
2020/01/09	2	587.50	1	585.00	587.00	1	530	0.19%
2019/12/18	2	614.50	2	616.00	615.00	0	551	0.00%
2019/12/09	2	588.00	0	0.00	584.00	2	526	0.38%
2019/11/28	0	0.00	1	611.00	618.00	-1	532	-0.19%
2019/11/20	1	606.00	0	0.00	597.00	1	519	0.19%
2019/11/12	2	586.00	0	0.00	586.00	2	494	0.40%
2019/11/08	1	587.00	0	0.00	585.00	1	490	0.20%
2019/11/07	5	589.20	0	0.00	590.00	5	490	1.02%
2019/11/06	2	598.00	0	0.00	600.00	2	489	0.41%
2019/10/28	1	592.00	2	590.50	593.00	-1	448	-0.22%
2019/10/14	0	0.00	9	551.78	545.00	-9	433	-2.07%
2019/10/09	9	547.89	0	0.00	542.00	9	427	2.10%
2019/10/08	1	562.00	1	565.00	565.00	0	422	0.00%
2019/10/07	2	578.00	1	578.00	578.00	1	417	0.24%
2019/10/04	1	578.00	1	571.00	582.00	0	415	0.00%
2019/10/03	0	0.00	3	554.00	554.00	-3	405	-0.74%
2019/10/02	0	0.00	4	548.50	554.00	-4	407	-0.98%
2019/09/26	0	0.00	1	546.00	545.00	-1	407	-0.25%
2019/09/10	1	538.00	0	0.00	537.00	1	416	0.24%
2019/09/05	1	539.00	0	0.00	543.00	1	413	0.24%
2019/09/04	2	539.50	1	546.00	540.00	1	407	0.25%
2019/09/02	1	539.00	0	0.00	543.00	1	403	0.25%
2019/08/28	4	540.00	0	0.00	539.00	4	400	1.00%
2019/08/23	0	0.00	2	579.00	574.00	-2	390	-0.51%
2019/08/22	0	0.00	2	574.50	576.00	-2	380	-0.53%
2019/08/06	0	0.00	80	518.59	521.00	-80	386	-20.71%
2019/08/05	2	520.00	0	0.00	523.00	2	379	0.53%
2019/08/02	1	517.00	142	518.77	534.00	-141	378	-37.28%	大賣/鉅額交易
2019/07/31	1	517.00	70	520.11	517.00	-69	373	-18.50%
2019/07/30	0	0.00	100	522.75	513.00	-100	374	-26.68%
2019/07/29	0	0.00	49	535.35	533.00	-49	372	-13.17%
2019/07/22	0	0.00	50	535.50	538.00	-50	383	-13.03%
2019/07/09	0	0.00	2	531.00	525.00	-2	392	-0.51%
2019/07/08	2	526.50	0	0.00	525.00	2	395	0.51%
2019/06/28	25	521.20	0	0.00	528.00	25	432	5.78%
2019/06/24	1	515.00	51	516.18	515.00	-50	440	-11.36%
2019/06/20	0	0.00	50	515.00	517.00	-50	442	-11.31%
2019/06/19	0	0.00	60	516.12	516.00	-60	445	-13.48%
2019/06/18	0	0.00	62	491.84	505.00	-62	440	-14.06%
2019/04/30	0	0.00	1	514.00	523.00	-1	690	-0.14%
2019/04/23	1	551.00	0	0.00	533.00	1	687	0.15%
2019/03/26	1	529.00	1	526.00	533.00	0	671	0.00%
2019/03/18	10	506.00	11	506.00	506.00	-1	650	-0.15%
2019/03/15	11	514.64	0	0.00	504.00	11	641	1.71%
2019/03/13	10	524.00	0	0.00	522.00	10	635	1.57%
2019/03/08	10	530.60	0	0.00	531.00	10	657	1.52%
2019/03/07	5	546.00	5	552.00	546.00	0	656	0.00%
2019/03/06	0	0.00	10	548.00	552.00	-10	665	-1.50%
2019/03/05	0	0.00	10	550.00	555.00	-10	670	-1.49%
2019/03/04	20	555.00	0	0.00	549.00	20	666	3.00%
2019/02/27	0	0.00	15	540.00	545.00	-15	648	-2.31%
2019/02/26	15	542.67	15	541.00	542.00	0	647	0.00%
2019/02/22	5	527.00	15	533.33	527.00	-10	651	-1.54%
2019/02/21	10	529.00	0	0.00	534.00	10	643	1.55%
2019/02/19	10	535.00	5	540.00	540.00	5	652	0.77%
2019/02/18	5	543.00	5	540.00	540.00	0	652	0.00%
2019/02/15	10	550.00	10	559.00	543.00	0	647	0.00%
2019/02/14	0	0.00	5	522.00	523.00	-5	616	-0.81%
2019/02/13	0	0.00	5	536.00	531.00	-5	609	-0.82%
2019/02/12	15	510.67	5	514.00	510.00	10	582	1.72%
2019/02/11	0	0.00	100	509.01	508.00	-100	584	-17.12%
2019/01/29	0	0.00	2	491.00	489.00	-2	593	-0.34%
2019/01/28	0	0.00	10	485.00	485.00	-10	596	-1.68%
2019/01/25	32	511.75	8	486.75	480.00	24	626	3.83%
2019/01/24	0	0.00	2	499.00	490.50	-2	609	-0.33%
2019/01/17	1	482.00	1	486.00	484.00	0	657	0.00%
2019/01/16	5	494.00	5	497.00	494.00	0	658	0.00%
2019/01/15	0	0.00	10	491.50	495.00	-10	653	-1.53%
2019/01/11	1	475.00	1	476.00	475.00	0	652	0.00%
2019/01/10	5	484.50	5	483.20	486.00	0	651	0.00%
2019/01/09	0	0.00	5	469.00	474.00	-5	655	-0.76%
2019/01/07	0	0.00	5	456.00	454.00	-5	667	-0.75%
2019/01/02	10	461.00	20	446.10	453.00	-10	721	-1.39%
2018/12/10	4	440.00	10	453.95	443.00	-6	771	-0.78%
2018/12/07	28	475.93	11	466.00	466.00	17	771	2.20%
2018/12/06	0	0.00	1	473.00	466.00	-1	766	-0.13%
2018/12/05	0	0.00	10	469.00	465.00	-10	758	-1.32%
2018/12/04	20	474.63	0	0.00	465.00	20	757	2.64%
2018/12/03	1	488.00	21	489.24	498.00	-20	752	-2.66%
2018/11/23	1	415.50	1	416.50	413.50	0	714	0.00%
2018/11/19	7	391.93	1	404.50	409.00	6	691	0.87%
2018/11/15	0	0.00	1	402.00	412.00	-1	666	-0.15%
2018/11/14	0	0.00	2	419.25	418.00	-2	665	-0.30%
2018/11/13	13	410.42	1	412.00	412.00	12	660	1.82%
2018/11/12	1	443.00	1	451.00	443.00	0	644	0.00%
2018/11/09	1	468.50	1	458.00	468.50	0	646	0.00%
2018/11/08	0	0.00	10	466.00	463.00	-10	645	-1.55%
2018/11/07	2	448.00	2	455.25	453.50	0	636	0.00%
2018/11/06	3	453.67	3	452.00	452.50	0	628	0.00%
2018/11/05	2	448.00	2	450.75	449.00	0	617	0.00%
2018/11/02	1	463.50	6	442.00	463.50	-5	614	-0.81%
2018/11/01	6	419.92	1	417.00	438.00	5	582	0.86%
2018/10/31	11	405.45	11	409.55	410.00	0	565	0.00%
2018/10/30	11	398.36	1	390.00	402.00	10	558	1.79%
2018/10/29	5	375.80	5	388.80	394.00	0	572	0.00%
2018/10/26	0	0.00	10	393.10	390.00	-10	566	-1.76%
2018/10/25	5	391.00	0	0.00	388.00	5	557	0.90%
2018/10/24	15	418.67	10	415.00	415.00	5	545	0.92%
2018/10/23	0	0.00	11	410.14	406.00	-11	543	-2.03%
2018/10/22	6	412.25	8	415.19	413.00	-2	546	-0.37%
2018/10/19	8	410.00	0	0.00	418.00	8	546	1.46%
2018/10/17	23	408.80	13	417.31	408.50	10	552	1.81%
2018/10/16	14	392.75	9	389.50	393.00	5	544	0.92%
2018/10/15	5	393.80	0	0.00	400.00	5	533	0.94%
2018/10/12	2	397.00	31	376.74	403.00	-29	547	-5.30%
2018/10/11	0	0.00	5	368.60	370.00	-5	532	-0.94%
2018/10/09	2	430.25	0	0.00	406.00	2	515	0.39%
2018/10/08	2	451.00	2	450.75	451.00	0	493	0.00%
2018/10/05	1	470.50	0	0.00	438.00	1	483	0.21%
2018/10/04	1	470.00	0	0.00	466.00	1	470	0.21%
2018/08/20	120	448.15	0	0.00	437.00	120	604	19.86%	大買/鉅額交易
2018/08/16	15	462.23	0	0.00	456.00	15	593	2.53%
2018/08/15	5	480.50	0	0.00	480.50	5	591	0.85%
2018/08/13	117	474.76	0	0.00	488.00	117	604	19.36%	大買/鉅額交易
2018/08/09	160	494.03	10	499.00	499.00	150	624	24.02%	大買/鉅額交易
2018/08/03	0	0.00	12	481.00	495.00	-12	624	-1.92%
2018/08/02	1	463.00	0	0.00	459.00	1	615	0.16%
2018/08/01	1	469.50	0	0.00	469.50	1	643	0.16%
2018/07/30	0	0.00	20	475.38	475.50	-20	687	-2.91%
2018/07/24	60	469.21	0	0.00	470.00	60	695	8.62%
2018/06/27	0	0.00	2	517.50	508.00	-2	773	-0.26%
2018/06/22	3	525.67	1	528.00	525.00	2	759	0.26%
2018/06/15	0	0.00	1	524.00	525.00	-1	739	-0.14%
2018/06/13	0	0.00	1	522.00	522.00	-1	710	-0.14%
2018/06/07	0	0.00	4	512.00	496.00	-4	716	-0.56%
2018/06/06	4	507.00	0	0.00	506.00	4	722	0.55%
2018/06/05	1	513.00	1	504.00	518.00	0	726	0.00%
2018/05/31	0	0.00	2	486.50	499.00	-2	752	-0.27%
2018/05/30	2	479.00	3	479.83	479.00	-1	750	-0.13%
2018/05/25	0	0.00	1	478.00	478.00	-1	767	-0.13%
2018/05/22	0	0.00	5	478.30	475.00	-5	767	-0.65%
2018/05/21	4	469.13	0	0.00	466.00	4	770	0.52%
2018/05/17	6	470.00	3	471.17	473.00	3	788	0.38%
2018/05/16	3	452.00	2	458.50	459.00	1	775	0.13%
2018/05/15	0	0.00	1	460.00	447.00	-1	785	-0.13%
2018/05/14	2	457.75	8	462.44	458.50	-6	809	-0.74%
2018/05/11	0	0.00	4	457.75	456.00	-4	805	-0.50%
2018/05/09	13	455.08	0	0.00	449.50	13	804	1.62%
2018/05/08	2	435.75	3	439.50	430.50	-1	776	-0.13%
2018/05/04	0	0.00	20	449.68	447.00	-20	768	-2.60%
2018/05/02	22	469.55	2	462.50	468.00	20	787	2.54%
2018/04/30	0	0.00	10	452.20	460.50	-10	784	-1.27%
2018/04/27	10	447.00	0	0.00	461.00	10	796	1.26%
2018/04/24	0	0.00	1	477.00	470.00	-1	764	-0.13%
2018/04/23	2	463.50	7	476.50	468.00	-5	755	-0.66%
2018/04/20	4	465.75	1	489.50	460.00	3	741	0.40%
2018/04/19	2	490.00	2	498.00	490.00	0	730	0.00%
2018/04/18	3	500.17	2	507.50	496.00	1	724	0.14%
2018/04/17	1	510.00	2	505.50	505.00	-1	710	-0.14%
2018/04/16	2	542.00	0	0.00	538.00	2	707	0.28%
2018/04/13	2	547.00	0	0.00	545.00	2	709	0.28%
2018/03/23	1	564.00	7	561.43	568.00	-6	774	-0.77%
2018/03/21	3	594.00	0	0.00	591.00	3	777	0.39%
2018/03/19	1	591.00	6	591.50	590.00	-5	803	-0.62%
2018/03/16	2	593.00	0	0.00	594.00	2	807	0.25%
2018/03/15	8	597.38	5	598.20	600.00	3	843	0.36%
2018/03/14	20	585.00	0	0.00	582.00	20	844	2.37%
2018/03/13	1	593.00	26	600.62	591.00	-25	861	-2.90%
2018/03/12	34	573.18	4	575.00	566.00	30	863	3.47%
2018/03/09	6	568.17	1	564.00	570.00	5	866	0.58%
2018/03/08	0	0.00	10	573.00	573.00	-10	863	-1.16%
2018/03/07	0	0.00	21	528.57	541.00	-21	847	-2.48%
2018/03/06	1	523.00	1	519.00	523.00	0	840	0.00%
2018/03/05	0	0.00	2	519.50	512.00	-2	842	-0.24%
2018/03/02	22	522.27	1	516.00	511.00	21	853	2.46%
2018/03/01	11	547.09	0	0.00	546.00	11	850	1.29%
2018/02/26	1	560.00	3	561.00	561.00	-2	849	-0.24%
2018/02/23	0	0.00	2	556.00	550.00	-2	845	-0.24%
2018/02/22	7	547.86	1	555.00	550.00	6	854	0.70%
2018/02/21	3	560.00	15	559.27	555.00	-12	863	-1.39%
2018/02/12	5	538.40	3	541.67	537.00	2	869	0.23%
2018/02/09	14	496.29	15	526.87	527.00	-1	894	-0.11%
2018/02/08	2	540.00	1	544.00	535.00	1	872	0.11%
2018/02/07	2	554.00	20	547.50	552.00	-18	878	-2.05%
2018/02/06	15	537.60	4	543.00	526.00	11	885	1.24%
2018/02/05	0	0.00	2	577.00	584.00	-2	871	-0.23%
2018/02/01	15	595.73	1	592.00	596.00	14	903	1.55%
2018/01/31	2	601.50	12	603.75	610.00	-10	916	-1.09%
2018/01/29	29	618.21	18	613.22	620.00	11	979	1.12%
2018/01/26	2	591.00	3	589.67	591.00	-1	1,011	-0.10%
2018/01/25	0	0.00	11	597.64	581.00	-11	1,010	-1.09%
2018/01/24	8	580.25	2	578.00	585.00	6	1,029	0.58%
2018/01/23	1	604.00	3	593.67	588.00	-2	1,034	-0.19%
2018/01/22	2	584.00	2	587.50	584.00	0	1,019	0.00%
2018/01/19	3	580.33	8	582.00	580.00	-5	1,025	-0.49%
2018/01/18	1	588.00	3	583.67	580.00	-2	1,032	-0.19%
2018/01/17	0	0.00	1	583.00	575.00	-1	1,064	-0.09%
2018/01/16	0	0.00	12	586.00	577.00	-12	1,061	-1.13%
2018/01/15	22	592.09	2	593.00	592.00	20	1,056	1.89%
2018/01/12	0	0.00	2	579.50	580.00	-2	1,048	-0.19%
2018/01/11	4	574.00	16	572.63	574.00	-12	1,058	-1.13%
2018/01/10	14	569.21	4	568.50	568.00	10	1,076	0.93%
2018/01/09	1	588.00	4	584.75	588.00	-3	1,078	-0.28%
2018/01/08	0	0.00	1	602.00	591.00	-1	1,081	-0.09%
2018/01/05	18	604.06	5	606.20	603.00	13	1,082	1.20%
2018/01/04	7	624.14	14	620.71	620.00	-7	1,078	-0.65%
2018/01/03	2	600.00	20	595.00	600.00	-18	1,063	-1.69%
2018/01/02	15	583.07	1	598.00	578.00	14	1,089	1.29%