祥碩 (5269)-宏遠券商分點個股進出

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
1980
漲跌
▲30
漲幅
+1.54%
成交量
773張
產業
上市半導體類股
486人加入追蹤

立即追蹤
本地時間:13:30

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

祥碩 (5269)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/05/02	1	1935.00	1	1955.00	1980.00	0	1,105	0.00%
2024/04/30	1	1925.00	1	1945.00	1950.00	0	1,116	0.00%
2024/04/26	25	1921.00	0	0.00	1905.00	25	1,190	2.10%
2024/04/25	0	1845.00	2	1835.00	1835.00	-2	1,190	-0.17%
2024/04/22	2	1817.50	0.1	1830.00	1815.00	1.9	1,184	0.16%
2024/04/19	0	0.00	0	2000.00	1920.00	0	1,194	0.00%
2024/04/16	0.5	2155.00	8	2101.25	2090.00	-7.5	1,217	-0.62%
2024/04/12	1	2255.00	2	2252.50	2245.00	-1	1,236	-0.08%
2024/04/10	1	2355.00	2	2325.00	2315.00	-1	1,253	-0.08%
2024/04/09	5	2379.00	3	2355.00	2390.00	2	1,260	0.16%
2024/04/08	2	2520.00	1	2510.00	2515.00	1	1,254	0.08%
2024/04/03	0	0.00	0	2510.00	2550.00	0	1,251	0.00%
2024/03/28	0	0.00	1	2300.00	2310.00	-1	1,236	-0.08%
2024/03/27	2	2267.50	2	2295.00	2230.00	0	1,241	0.00%
2024/03/26	3	2341.66	3	2256.67	2295.00	0	1,233	0.00%
2024/03/25	4	2343.75	0	0.00	2325.00	4	1,218	0.33%
2024/03/22	3	2191.67	1	2195.00	2190.00	2	1,199	0.17%
2024/03/20	1	2245.00	1	2200.00	2200.00	0	1,208	0.00%
2024/03/19	1	2230.00	3	2270.00	2235.00	-2	1,223	-0.16%
2024/03/18	2	2275.00	2	2280.00	2300.00	0	1,253	0.00%
2024/03/14	2	2272.50	0	0.00	2260.00	2	1,266	0.16%
2024/03/13	3	2258.33	2	2305.00	2210.00	1	1,288	0.08%
2024/03/11	1	2240.00	0	0.00	2290.00	1	1,294	0.08%
2024/03/08	2	2199.99	8	2167.50	2190.00	-6	1,291	-0.46%
2024/03/07	4	2265.00	1	2255.00	2255.00	3	1,294	0.23%
2024/03/06	1	2375.00	3	2378.33	2365.00	-2	1,312	-0.15%
2024/03/05	2	2372.50	2	2395.00	2425.00	0	1,319	0.00%
2024/03/04	78	2365.00	7	2352.86	2390.00	71	1,333	5.32%
2024/03/01	5	2338.00	3	2361.67	2375.00	2	1,334	0.15%
2024/02/29	1	2260.00	4	2336.25	2355.00	-3	1,330	-0.23%
2024/02/27	3	2286.67	2	2287.50	2250.00	1	1,327	0.08%
2024/02/26	3	2250.00	3	2265.00	2250.00	0	1,313	0.00%
2024/02/23	13	2261.15	2	2247.50	2280.00	11	1,314	0.84%
2024/02/22	11	2135.46	0	0.00	2165.00	11	1,296	0.85%
2024/02/21	7	2084.29	1	2110.00	2065.00	6	1,286	0.47%
2024/02/20	3	2111.67	4	2125.00	2140.00	-1	1,287	-0.08%
2024/02/19	6	1961.67	5	1994.00	2005.00	1	1,260	0.08%
2024/02/16	5	1902.00	2	1907.61	1885.00	3	1,246	0.24%
2024/02/15	1	1970.00	4	1958.75	1985.00	-3	1,257	-0.24%
2024/02/05	4	1867.51	1	1875.00	1875.00	3	1,257	0.24%
2024/02/02	4	1950.00	2	1935.00	1940.00	2	1,257	0.16%
2024/02/01	1	1950.00	12	1928.33	1940.00	-11	1,267	-0.87%
2024/01/31	5	1854.00	1	1865.00	1860.00	4	1,255	0.32%
2024/01/30	4	1880.00	1	1895.00	1895.00	3	1,254	0.24%
2024/01/24	1	1835.00	0	0.00	1825.00	1	1,275	0.08%
2024/01/23	0	0.00	0	1925.00	1895.00	0	1,281	0.00%
2024/01/19	20	1947.75	0	0.00	1920.00	20	1,249	1.60%
2024/01/17	0	0.00	5	1880.00	1870.00	-5	1,302	-0.38%
2024/01/16	4	1862.50	0	0.00	1865.00	4	1,311	0.30%
2024/01/15	43	1933.61	5	1950.00	1955.00	38	1,314	2.89%
2024/01/11	1	1910.00	1	1920.00	1910.00	0	1,323	0.00%
2024/01/05	0	1715.00	13	1735.00	1730.00	-13	1,298	-1.00%
2024/01/04	0	1655.00	0	0.00	1650.00	0	1,282	0.00%
2024/01/03	0	1692.50	0	1680.00	1660.00	0	1,291	0.00%
2024/01/02	0	0.00	1	1830.00	1745.00	-1	1,287	-0.08%
2023/12/25	3	1761.68	3	1776.67	1755.00	0	1,347	0.00%
2023/12/21	3	1670.00	0	0.00	1680.00	3	1,334	0.22%
2023/12/19	0	0.00	2	1610.00	1645.00	-2	1,361	-0.15%
2023/12/18	2	1645.00	0	0.00	1640.00	2	1,377	0.15%
2023/12/15	0	0.00	2	1670.00	1635.00	-2	1,392	-0.14%
2023/12/13	4	1683.75	1	1680.00	1725.00	3	1,426	0.21%
2023/12/12	1	1610.00	1	1590.00	1590.00	0	1,424	0.00%
2023/12/08	2	1565.00	3	1571.67	1570.00	-1	1,432	-0.07%
2023/12/07	0	0.00	2	1462.50	1505.00	-2	1,403	-0.14%
2023/12/05	0	0.00	3	1445.00	1435.00	-3	1,394	-0.22%
2023/12/01	1	1505.00	0	0.00	1515.00	1	1,383	0.07%
2023/11/29	1	1505.00	1	1450.00	1455.00	0	1,355	0.00%
2023/11/28	2	1462.50	1	1470.00	1490.00	1	1,342	0.07%
2023/11/27	0	0.00	2	1427.50	1425.00	-2	1,333	-0.15%
2023/11/22	0	0.00	1	1485.00	1495.00	-1	1,346	-0.07%
2023/11/21	1	1495.00	0	0.00	1495.00	1	1,341	0.07%
2023/11/20	0	0.00	1	1490.00	1490.00	-1	1,337	-0.07%
2023/11/15	6	1572.50	2	1492.50	1500.00	4	1,301	0.31%
2023/11/14	3	1505.00	3	1503.33	1540.00	0	1,279	0.00%
2023/11/13	1	1435.00	14.1	1427.66	1445.00	-13.1	1,246	-1.05%
2023/11/10	1	1355.00	1	1375.00	1390.00	0	1,228	0.00%
2023/11/09	4	1395.00	4	1383.75	1360.00	0	1,218	0.00%
2023/10/31	1	1365.00	1	1315.00	1315.00	0	1,125	0.00%
2023/10/30	4	1350.00	1	1340.00	1345.00	3	1,110	0.27%
2023/10/26	3	1280.00	2	1247.50	1240.00	1	1,071	0.09%
2023/10/25	2	1359.55	1	1310.00	1325.00	1	1,055	0.10%
2023/10/24	1	1265.00	1	1270.00	1270.00	0	1,018	0.00%
2023/10/23	1	1225.00	1	1205.00	1210.00	0	1,010	0.00%
2023/10/18	0	0.00	1	1210.00	1210.00	-1	993	-0.10%
2023/10/16	2	1197.50	2	1195.00	1200.00	0	1,009	0.00%
2023/10/13	0	0.00	39	1235.77	1235.00	-39	1,001	-3.89%
2023/10/12	2	1225.00	117	1230.98	1250.00	-115	990	-11.61%	大賣/鉅額交易
2023/10/11	1	1280.00	29	1264.48	1280.00	-28	980	-2.86%
2023/10/06	3	1276.67	1	1250.00	1250.00	2	975	0.21%
2023/10/05	0	0.00	1	1265.00	1290.00	-1	977	-0.10%
2023/10/04	1	1135.00	6	1195.00	1235.00	-5	948	-0.53%
2023/09/28	1	1185.00	1	1200.00	1155.00	0	899	0.00%
2023/09/26	1	1185.00	0	0.00	1160.00	1	898	0.11%
2023/09/25	1	1170.00	1	1185.00	1200.00	0	892	0.00%
2023/09/22	2	1155.00	3	1160.00	1185.00	-1	878	-0.11%
2023/09/21	1	1110.00	1	1120.00	1115.00	0	861	0.00%
2023/09/20	1	1185.00	0	0.00	1165.00	1	851	0.12%
2023/09/18	25	1301.80	1	1295.00	1265.00	24	834	2.88%
2023/09/15	186	1214.81	0	0.00	1200.00	186	801	23.21%	大買/鉅額交易
2023/09/14	0	0.00	5	1073.00	1105.00	-5	770	-0.65%
2023/09/13	0	0.00	20	1050.00	1045.00	-20	757	-2.64%
2023/09/08	1	1030.00	4	1020.00	1035.00	-3	756	-0.40%
2023/09/07	1	1025.00	1	1030.00	1030.00	0	760	0.00%
2023/09/06	1	1030.00	5	1047.00	1025.00	-4	755	-0.53%
2023/09/05	0	0.00	2	1035.00	1030.00	-2	753	-0.27%
2023/09/04	1	975.00	1	980.00	984.00	0	743	0.00%
2023/09/01	1	994.00	1.2	1004.33	981.00	-0.2	747	-0.02%
2023/08/31	3	978.67	2	979.50	983.00	1	743	0.13%
2023/08/30	14	990.36	1	990.01	965.00	13	738	1.76%
2023/08/29	9	977.22	7	964.04	968.00	2	731	0.27%
2023/08/28	2	931.50	2	927.00	934.00	0	713	0.00%
2023/08/25	0	885.00	0	0.00	870.00	0	715	0.00%
2023/08/23	0	893.00	0	0.00	892.00	0	746	0.00%
2023/08/18	0	902.43	0	0.00	900.00	0	772	0.00%
2023/08/14	0	844.33	0	0.00	850.00	0	819	0.00%
2023/08/11	2	846.00	0	0.00	848.00	2	834	0.24%
2023/08/10	2	890.00	5	882.60	863.00	-3	835	-0.36%
2023/08/09	0	955.67	2	958.00	954.00	-2	832	-0.24%
2023/08/08	40	960.90	0	0.00	942.00	40	863	4.63%
2023/08/07	0	0.00	1	960.00	977.00	-1	871	-0.11%
2023/08/04	0	0.00	2	980.50	975.00	-2	875	-0.23%
2023/08/02	25	965.04	3	989.67	953.00	22	874	2.52%
2023/08/01	0	971.32	0	0.00	957.00	0	870	0.01%
2023/07/31	4	997.50	2	1000.00	983.00	2	878	0.23%
2023/07/28	6.1	992.11	0	991.20	995.00	6.1	875	0.70%
2023/07/27	0	975.40	0	0.00	965.00	0	873	0.00%
2023/07/26	2	936.00	0	0.00	930.00	2	870	0.23%
2023/07/24	0	0.00	1	946.00	945.00	-1	853	-0.12%
2023/07/19	1	1065.00	0	0.00	1035.00	1	843	0.12%
2023/07/17	1	1005.00	1	990.00	995.00	0	835	0.00%
2023/07/13	0	0.00	0	988.00	975.00	0	840	0.00%
2023/07/12	2	1025.00	0	0.00	998.00	2	832	0.24%
2023/07/07	0	1065.00	0	0.00	1065.00	0	836	0.00%
2023/06/27	2	1055.00	0	0.00	1020.00	2	901	0.22%
2023/06/26	0	0.00	9	1092.22	1090.00	-9	885	-1.02%
2023/06/21	0.1	1135.00	0	0.00	1135.00	0.1	887	0.01%
2023/06/14	0	0.00	0	1237.50	1245.00	0	954	0.00%
2023/06/12	0	1145.00	0	0.00	1150.00	0	982	0.00%
2023/06/01	0	1152.50	0	0.00	1155.00	0	1,098	0.00%
2023/05/31	0	1165.00	0	0.00	1175.00	0	1,103	0.00%
2023/05/30	0	1175.00	0	0.00	1170.00	0	1,091	0.00%
2023/05/29	0	0.00	0	1315.00	1300.00	0	1,073	0.00%
2023/05/26	0	0.00	0	1245.00	1245.00	0	1,071	0.00%
2023/05/23	0	0.00	0	1290.00	1280.00	0	1,112	0.00%
2023/05/22	1	1240.00	0	1252.50	1250.00	1	1,107	0.09%
2023/05/19	0	0.00	0	1235.00	1230.00	0	1,100	0.00%
2023/05/17	0	0.00	1	1180.00	1175.00	-1	1,080	-0.09%
2023/05/10	1	1095.00	0	0.00	1080.00	1	1,047	0.10%
2023/05/09	0	1100.00	0	0.00	1110.00	0	1,049	0.00%
2023/05/08	0	0.00	1	1160.00	1125.00	-1	1,054	-0.09%
2023/05/04	1	1090.01	1	1085.00	1090.00	0	1,074	0.00%
2023/05/03	0	1117.50	0	0.00	1110.00	0	1,091	0.00%
2023/05/02	19	1176.32	0	0.00	1155.00	19	1,105	1.72%
2023/04/27	0	1120.00	0	0.00	1110.00	0	1,109	0.00%
2023/04/26	12	1101.25	0	0.00	1120.00	12	1,114	1.08%
2023/04/25	0	0.00	5	1130.00	1115.00	-5	1,114	-0.45%
2023/04/24	12	1177.92	0	0.00	1190.00	12	1,119	1.07%
2023/04/21	0	0.00	20	1215.00	1170.00	-20	1,126	-1.78%
2023/04/20	0	1235.00	0	0.00	1225.00	0	1,124	0.00%
2023/04/18	0	1275.00	7	1279.29	1270.00	-7	1,148	-0.61%
2023/04/17	1	1270.00	0	0.00	1270.00	1	1,156	0.09%
2023/04/14	20	1340.00	1	1320.04	1335.00	19	1,169	1.62%
2023/04/13	2	1285.00	1	1275.00	1275.00	1	1,164	0.09%
2023/04/12	26	1310.77	0	0.00	1310.00	26	1,157	2.25%
2023/04/11	26	1327.12	1	1330.00	1330.00	25	1,148	2.17%
2023/04/10	3	1213.33	1	1210.00	1210.00	2	1,136	0.18%
2023/04/07	1	1170.00	0	0.00	1175.00	1	1,125	0.09%
2023/04/06	0	0.00	21	1082.62	1125.00	-21	1,113	-1.89%
2023/03/30	0	1155.00	0	1150.00	1145.00	0	1,095	0.00%
2023/03/28	0	0.00	11	1155.91	1155.00	-11	1,094	-1.00%
2023/03/23	1	1195.00	0	0.00	1205.00	1	1,093	0.09%
2023/03/21	0	1213.75	0	0.00	1190.00	0	1,084	0.00%
2023/03/20	16	1249.06	1	1300.00	1260.00	15	1,071	1.40%
2023/03/17	3	1213.33	3	1228.33	1265.00	0	1,060	0.00%
2023/03/16	2	1157.50	2	1152.53	1165.00	0	1,025	0.00%
2023/03/15	5	1126.00	2	1117.50	1095.00	3	1,011	0.30%
2023/03/13	1	1065.00	1	1075.00	1095.00	0	1,015	0.00%
2023/03/10	4	1112.50	1	1120.00	1095.00	3	1,009	0.30%
2023/03/09	0	0.00	3	1036.68	1045.00	-3	996	-0.30%
2023/03/08	0	0.00	20	939.20	951.00	-20	1,012	-1.97%
2023/02/24	1	1000.00	0	0.00	991.00	1	1,045	0.10%
2023/02/23	1	1025.00	0	0.00	1015.00	1	1,046	0.10%
2023/02/22	2	978.50	0	0.00	972.00	2	1,064	0.19%
2023/02/16	7	923.00	0	918.33	920.00	7	1,128	0.62%
2023/02/14	20	922.60	0	0.00	892.00	20	1,195	1.67%
2023/02/10	0	0.00	10	953.70	948.00	-10	1,213	-0.82%
2023/02/08	1	1000.00	0	999.50	1010.00	1	1,210	0.08%
2023/02/06	0	0.00	4	935.25	917.00	-4	1,204	-0.33%
2023/02/02	0	0.00	0.1	960.00	961.00	-0.1	1,193	-0.01%
2023/02/01	1	929.00	1	896.00	908.00	0	1,188	0.00%
2023/01/31	11	891.64	0	0.00	893.00	11	1,185	0.93%
2023/01/17	0.1	807.00	0	0.00	808.00	0.1	1,174	0.01%
2023/01/16	0	0.00	1	782.31	810.00	-1	1,175	-0.09%
2023/01/13	1	777.00	0	0.00	777.00	1	1,169	0.09%
2023/01/12	0	0.00	1	813.00	792.00	-1	1,166	-0.09%
2023/01/11	1	804.00	0.1	788.73	805.00	0.9	1,157	0.08%
2023/01/10	118	788.05	1.1	792.84	799.00	116.9	1,157	10.10%	大買/鉅額交易
2023/01/09	4	796.00	2	795.50	785.00	2	1,149	0.17%
2023/01/06	1	767.00	0	0.00	771.00	1	1,136	0.09%
2023/01/05	12	754.17	0	758.00	754.00	12	1,130	1.06%
2023/01/04	0	0.00	0	749.20	750.00	0	1,122	0.00%
2023/01/03	8	701.25	0	0.00	714.00	8	1,104	0.72%
2022/12/29	1	682.00	0	0.00	681.00	1	1,115	0.09%
2022/12/28	0	695.50	0	0.00	687.00	0	1,135	0.00%
2022/12/26	0	711.00	0	0.00	707.00	0	1,146	0.00%
2022/12/23	0.1	714.00	0	0.00	717.00	0.1	1,150	0.00%
2022/12/22	8	718.75	0	0.00	716.00	8	1,149	0.70%
2022/12/19	0	0.00	1	708.00	707.00	-1	1,148	-0.09%
2022/12/16	13	712.92	0	0.00	717.00	13	1,159	1.12%
2022/12/15	1	713.99	0	0.00	711.00	1	1,157	0.09%
2022/12/14	0	0.00	1	720.00	723.00	-1	1,159	-0.09%
2022/12/07	0	731.00	1	709.00	706.00	-1	1,162	-0.09%
2022/12/05	1	776.00	0	0.00	773.00	1	1,129	0.09%
2022/12/02	3	787.33	4	789.50	785.00	-1	1,115	-0.09%
2022/12/01	2	782.50	2	786.49	770.00	0	1,099	0.00%
2022/11/29	1	746.00	0	0.00	739.00	1	1,026	0.10%
2022/11/25	2	755.00	1	750.00	751.00	1	1,018	0.10%
2022/11/24	0	0.00	0	747.00	749.00	0	1,010	0.00%
2022/11/22	1	723.00	1	739.00	732.00	0	1,012	0.00%
2022/11/21	1	755.00	2	743.50	738.00	-1	1,014	-0.10%
2022/11/18	1	770.00	0	0.00	741.00	1	1,002	0.10%
2022/11/16	0	0.00	1	714.00	738.00	-1	937	-0.11%
2022/11/15	2	736.50	1	721.00	732.00	1	919	0.11%
2022/11/14	2	668.50	0	713.00	713.00	2	880	0.23%
2022/11/11	0	0.00	2	634.00	649.00	-2	855	-0.23%
2022/11/10	2	615.48	1	620.00	601.00	1	827	0.12%
2022/11/09	1	664.00	1	653.00	660.00	0	807	0.00%
2022/11/08	2	661.50	3	640.33	625.00	-1	809	-0.12%
2022/10/28	1	584.00	1	590.00	588.00	0	799	0.00%
2022/10/27	1	580.00	1	579.00	597.00	0	785	0.00%
2022/10/25	0	558.00	0	0.00	555.00	0	758	0.00%
2022/10/24	1	600.00	1	615.00	596.00	0	755	0.00%
2022/10/20	0	605.00	0	0.00	610.00	0	754	0.00%
2022/10/19	1	628.00	1	641.00	616.00	0	750	0.00%
2022/10/14	0	0.00	0	654.00	639.00	0	726	0.00%
2022/10/05	1	733.00	1	740.00	736.00	0	721	0.00%
2022/10/04	2	703.00	2	708.95	704.00	0	716	0.00%
2022/09/29	0	0.00	0	660.00	646.00	0	709	0.00%
2022/09/27	0	0.00	0	689.00	678.00	0	709	0.00%
2022/09/23	0	707.00	0	0.00	706.00	0	706	0.00%
2022/09/20	0	758.00	0	0.00	757.00	0	696	0.00%
2022/09/16	0	819.38	0	0.00	805.00	0	701	0.00%
2022/09/15	0	826.00	0	0.00	821.00	0	706	0.00%
2022/09/08	1	826.00	1	830.00	835.00	0	725	0.00%
2022/09/01	1	890.00	0	0.00	890.00	1	725	0.14%
2022/08/31	0	0.00	10	940.20	935.00	-10	721	-1.39%
2022/08/30	0	0.00	1	931.00	918.00	-1	724	-0.14%
2022/08/15	0	0.00	0	972.92	977.00	0	720	0.00%
2022/08/10	0	930.00	0	0.00	908.00	0	698	0.00%
2022/08/09	0	950.33	0	0.00	971.00	0	692	0.00%
2022/07/29	1	972.00	0	0.00	973.00	1	757	0.13%
2022/07/12	1	950.00	1	955.00	911.00	0	781	0.00%
2022/07/11	0	1015.00	0	0.00	995.00	0	774	0.00%
2022/07/04	0	0.00	0	1050.00	1045.00	0	774	0.00%
2022/06/24	1	1180.00	0	1210.00	1200.00	1	742	0.13%
2022/06/22	0	0.00	1	1195.00	1125.00	-1	734	-0.14%
2022/06/21	0	1215.00	0	0.00	1230.00	0	719	0.00%
2022/06/14	0	1301.88	0	0.00	1300.00	0	711	0.00%
2022/06/07	0	0.00	0	1407.50	1405.00	0	699	0.00%
2022/06/06	0	1345.00	0	0.00	1380.00	0	696	0.00%
2022/05/31	0	0.00	0	1350.00	1370.00	0	686	0.00%
2022/05/27	0	1315.00	0	0.00	1300.00	0	680	0.00%
2022/05/23	0	1341.67	0	0.00	1320.00	0	668	0.00%
2022/05/12	2	1310.01	2	1322.50	1355.00	0	629	0.00%
2022/05/06	0	1320.00	0	0.00	1360.00	0	635	0.00%
2022/05/05	1	1396.31	1	1395.00	1395.00	0	624	0.00%
2022/05/04	0	1405.00	1	1525.00	1420.00	-1	608	-0.16%
2022/04/28	0	1371.67	0	0.00	1400.00	0	599	0.00%
2022/04/27	0	0.00	2	1305.00	1350.00	-2	598	-0.33%
2022/04/26	0	1420.00	0	0.00	1400.00	0	586	0.00%
2022/04/25	0	1455.00	0	0.00	1450.00	0	576	0.00%
2022/04/15	0	1525.00	0	0.00	1480.00	0	560	0.00%
2022/04/14	0	1645.00	0	0.00	1605.00	0	553	0.00%
2022/04/13	0	1622.50	0	0.00	1685.00	0	550	0.00%
2022/04/11	0	1711.67	0	0.00	1685.00	0	550	0.01%
2022/04/07	0	0.00	1	1805.00	1800.00	-1	548	-0.18%
2022/03/30	2	2027.50	2	2027.50	2000.00	0	561	0.00%
2022/03/16	0	0.00	0	1794.00	1800.00	0	547	0.00%
2022/03/15	0	1705.00	0	0.00	1735.00	0	550	0.00%
2022/03/14	7	1775.00	0	0.00	1805.00	7	557	1.26%
2022/03/11	0	0.00	0	1805.00	1780.00	0	568	0.00%
2022/03/10	0	0.00	0	1785.00	1760.00	0	561	0.00%
2022/03/09	8	1698.75	0	0.00	1690.00	8	557	1.43%
2022/03/08	0	1645.00	0	0.00	1630.00	0	560	0.00%
2022/03/07	0	1675.00	0	0.00	1655.00	0	566	0.00%
2022/02/22	0	0.00	2	1775.00	1710.00	-2	607	-0.33%
2022/02/15	0	0.00	1	1860.00	1810.00	-1	625	-0.16%
2022/02/11	1	1765.00	0	0.00	1780.00	1	639	0.16%
2022/02/10	1	1700.00	0	0.00	1700.00	1	624	0.16%
2022/02/09	1	1620.00	0	0.00	1645.00	1	616	0.16%
2022/01/21	0	0.00	0	1635.00	1645.00	0	627	0.00%
2022/01/20	0	0.00	0.1	1630.71	1585.00	-0.1	628	-0.01%
2022/01/17	0	1530.00	0	0.00	1525.00	0	634	0.00%
2022/01/13	0	1560.00	0	0.00	1550.00	0	663	0.00%
2022/01/06	0	1555.00	0	0.00	1555.00	0	722	0.00%
2022/01/05	1	1619.78	0	0.00	1595.00	1	724	0.14%
2022/01/04	0	1750.00	0	0.00	1725.00	0	730	0.00%
2021/12/22	3	1800.00	0	0.00	1795.00	3	839	0.36%
2021/12/10	0	0.00	34	1866.18	1895.00	-34	904	-3.76%
2021/12/09	0	0.00	28	1823.75	1865.00	-28	913	-3.06%
2021/12/08	0	0.00	31	1899.84	1865.00	-31	918	-3.38%
2021/11/30	1	1945.00	3	1945.00	1945.00	-2	951	-0.21%
2021/11/25	1	1830.00	1	1850.00	1810.00	0	984	0.00%
2021/11/24	0	0.00	1	1975.00	1915.00	-1	984	-0.10%
2021/11/23	10	1942.00	0	1930.00	1955.00	10	970	1.03%
2021/11/22	0	0.00	0	1930.00	1980.00	0	966	0.00%
2021/11/19	42	1899.64	2	1922.34	1900.00	40	960	4.16%
2021/11/18	0	0.00	0.2	1820.00	1845.00	-0.2	949	-0.02%
2021/11/16	0	0.00	0	1780.00	1780.00	0	939	0.00%
2021/11/11	0	1655.00	0	0.00	1645.00	0	938	0.00%
2021/11/09	1	1724.75	0	0.00	1705.00	1	917	0.11%
2021/11/05	0	1610.00	0	0.00	1605.00	0	925	0.00%
2021/11/04	0	0.00	14	1652.50	1660.00	-14	926	-1.51%
2021/11/02	0	0.00	4	1643.75	1640.00	-4	935	-0.43%
2021/10/29	0	1640.00	0	0.00	1625.00	0	945	0.00%
2021/10/28	0	1665.00	0	0.00	1650.00	0	952	0.00%
2021/10/26	32	1686.88	0	0.00	1665.00	32	959	3.34%
2021/10/25	2	1649.90	0	0.00	1620.00	2	980	0.21%
2021/10/22	25	1692.20	0	0.00	1680.00	25	981	2.55%
2021/10/21	1	1715.00	0	0.00	1655.00	1	972	0.10%
2021/10/19	4	1637.50	0	0.00	1620.00	4	944	0.42%
2021/10/18	0	1545.00	0	0.00	1545.00	0	928	0.00%
2021/10/14	1	1545.00	0	0.00	1515.00	1	929	0.11%
2021/10/12	0	0.00	14	1509.64	1525.00	-14	927	-1.51%
2021/10/07	0	0.00	13	1538.08	1565.00	-13	936	-1.39%
2021/10/06	0	1601.00	1	1645.00	1575.00	-1	962	-0.10%
2021/10/05	7	1665.00	1	1680.00	1660.00	6	967	0.62%
2021/10/01	1	1705.00	46	1673.26	1705.00	-45	943	-4.77%
2021/09/30	1	1689.88	8	1713.75	1670.00	-7	933	-0.75%
2021/09/29	0	0.00	22	1744.77	1735.00	-22	915	-2.40%
2021/09/28	0	0.00	18	1784.17	1775.00	-18	905	-1.99%
2021/09/27	9	1897.68	9	1813.89	1830.00	0	902	0.00%
2021/09/24	11	1894.09	0	0.00	1875.00	11	889	1.24%
2021/09/23	0	1971.00	0	0.00	1930.00	0	877	0.00%
2021/09/22	3	2000.00	0	0.00	1995.00	3	868	0.35%
2021/09/16	1.1	2009.43	0	0.00	1960.00	1.1	859	0.12%
2021/09/15	0	0.00	1	2035.00	2065.00	-1	847	-0.12%
2021/09/14	6	2136.67	0	0.00	2100.00	6	849	0.71%
2021/09/13	6	2156.67	1	2170.00	2130.00	5	841	0.59%
2021/09/10	7	2287.86	0	0.00	2365.00	7	830	0.84%
2021/09/09	7	2220.00	0	0.00	2280.00	7	823	0.85%
2021/09/08	0	0.00	9	2163.89	2135.00	-9	813	-1.11%
2021/09/07	0	0.00	9	2132.22	2165.00	-9	804	-1.12%
2021/09/06	6	2230.00	33	2228.79	2205.00	-27	798	-3.38%
2021/09/03	0	0.00	33	2286.67	2285.00	-33	808	-4.08%
2021/09/02	21	2425.95	0	2360.00	2285.00	21	793	2.64%
2021/09/01	1	2255.00	0	2207.50	2260.00	1	772	0.13%
2021/08/31	5	2076.00	0	2068.17	2075.00	5	762	0.65%
2021/08/30	35	1984.86	0	2006.25	2035.00	35	755	4.63%
2021/08/26	1	1870.02	0	0.00	1830.00	1	758	0.14%
2021/08/25	12	1954.58	0	0.00	1955.00	12	766	1.56%
2021/08/24	0	1930.00	9	1937.22	1900.00	-9	771	-1.17%
2021/08/19	1	1800.00	0	0.00	1785.00	1	809	0.12%
2021/08/18	5	1814.93	5	1790.00	1830.00	0	827	0.00%
2021/08/17	0	1866.67	0	0.00	1800.00	0	831	0.00%
2021/08/16	0	1880.00	0	0.00	1930.00	0	830	0.00%
2021/08/13	0	1895.00	0	0.00	1900.00	0	838	0.00%
2021/08/12	1	1905.00	2	1940.11	1975.00	-1	847	-0.12%
2021/08/11	0	0.00	2	1855.00	1835.00	-2	854	-0.23%
2021/08/10	0	1870.00	7	1920.00	1895.00	-7	867	-0.80%
2021/08/09	9	1922.78	0	0.00	1910.00	9	896	1.00%
2021/08/04	2	2155.00	2	2170.00	2100.00	0	954	0.00%
2021/08/03	22	2202.50	28	2181.43	2205.00	-6	954	-0.63%
2021/08/02	5	1962.00	0	0.00	2005.00	5	941	0.53%
2021/07/30	1	2034.26	0	0.00	1955.00	1	938	0.11%
2021/07/29	86	2094.71	0	0.00	2105.00	86	931	9.23%
2021/07/28	2	1900.00	0	0.00	1915.00	2	913	0.22%
2021/07/26	0	0.00	0	1922.50	1900.00	0	920	0.00%
2021/07/22	1	1880.00	1	1850.00	1850.00	0	971	0.00%
2021/07/21	0	0.00	1	1890.15	1860.00	-1	992	-0.10%
2021/07/20	1	1925.00	0	1900.00	1860.00	1	1,001	0.10%
2021/07/19	0	1815.00	0	0.00	1870.00	0	1,004	0.00%
2021/07/16	56	1838.04	1	1845.00	1855.00	55	1,006	5.46%
2021/07/15	1	1880.26	3	1860.00	1785.00	-2	1,013	-0.19%
2021/07/14	1	1810.00	1	1819.19	1820.00	0	1,006	0.00%
2021/07/13	8	1739.38	0	1695.00	1740.00	8	989	0.81%
2021/07/12	1	1555.00	1.2	1576.15	1585.00	-0.2	952	-0.02%
2021/07/08	0	1445.00	0	0.00	1475.00	0	957	0.00%
2021/07/06	0	1455.00	0	0.00	1455.00	0	995	0.00%
2021/07/02	0	0.00	1	1450.00	1450.00	-1	1,002	-0.10%
2021/06/29	0	1336.67	0	0.00	1330.00	0	992	0.00%
2021/06/28	1	1378.91	0	0.00	1350.00	1	991	0.10%
2021/06/23	0	1410.00	0	0.00	1405.00	0	985	0.00%
2021/06/22	0	1415.00	0	0.00	1415.00	0	979	0.00%
2021/06/21	0	1460.00	0	0.00	1450.00	0	979	0.00%
2021/06/18	0	1486.00	0	0.00	1475.00	0	983	0.00%
2021/06/17	1	1460.00	0	1510.00	1505.00	1	981	0.10%
2021/06/16	0	1500.00	0	0.00	1500.00	0	993	0.00%
2021/06/15	0	0.00	1	1530.00	1550.00	-1	996	-0.10%
2021/06/11	1	1500.00	0.1	1513.21	1500.00	0.9	998	0.09%
2021/06/08	1	1425.00	0	0.00	1410.00	1	990	0.10%
2021/06/04	0	1385.00	0	0.00	1435.00	0	1,013	0.00%
2021/06/02	0	1410.00	0	0.00	1395.00	0	1,023	0.00%
2021/05/28	0	1452.50	0	1486.67	1440.00	0	1,011	0.00%
2021/05/27	0	1425.00	0	1450.00	1455.00	0	994	0.00%
2021/05/26	0	0.00	0	1415.00	1465.00	0	992	0.00%
2021/05/25	0	1310.00	0	0.00	1355.00	0	987	0.00%
2021/05/24	0	0.00	0	1308.00	1340.00	0	988	0.00%
2021/05/20	4	1265.00	0	0.00	1245.00	4	1,006	0.40%
2021/05/19	0	1252.35	0	0.00	1225.00	0	1,012	0.00%
2021/05/18	11	1252.27	0	1255.00	1285.00	11	1,007	1.09%
2021/05/13	0	1020.00	0	0.00	1000.00	0	951	0.00%
2021/05/12	1	1070.00	1	1090.00	1090.00	0	929	0.00%
2021/05/10	0	1050.00	0	0.00	1035.00	0	916	0.00%
2021/05/07	1	1095.00	1	1100.00	1075.00	0	925	0.00%
2021/05/04	0	1055.71	0	0.00	1045.00	0	967	0.00%
2021/05/03	0	1145.00	0	0.00	1115.00	0	958	0.00%
2021/04/29	0	1205.00	0	1240.00	1180.00	0	969	0.00%
2021/04/21	0	1150.00	5	1160.00	1130.00	-5	882	-0.56%
2021/04/14	1	1220.00	1	1220.00	1210.00	0	864	0.00%
2021/04/12	2	1215.00	2	1237.50	1245.00	0	872	0.00%
2021/03/25	1	1525.00	0	0.00	1500.00	1	874	0.11%
2021/03/23	1	1520.00	0	0.00	1505.00	1	886	0.11%
2021/03/22	23	1491.74	0	0.00	1495.00	23	905	2.54%
2021/03/17	13	1580.00	0	0.00	1560.00	13	906	1.43%
2021/03/16	2	1555.00	0	0.00	1570.00	2	911	0.22%
2021/03/11	0	0.00	5	1503.00	1540.00	-5	920	-0.54%
2021/03/10	4	1637.50	3	1641.67	1620.00	1	901	0.11%
2021/03/09	2	1635.00	2	1642.50	1595.00	0	903	0.00%
2021/03/05	13	1682.31	0	0.00	1675.00	13	906	1.43%
2021/03/02	24	1747.50	0	0.00	1685.00	24	934	2.57%
2021/02/25	0	0.00	1	1720.00	1745.00	-1	937	-0.11%
2021/02/24	5	1690.00	0	0.00	1665.00	5	944	0.53%
2021/02/23	2	1682.50	1	1710.00	1700.00	1	937	0.11%
2021/02/22	8	1750.00	10	1717.50	1745.00	-2	924	-0.22%
2021/02/19	2	1800.00	2	1770.00	1755.00	0	929	0.00%
2021/02/17	0	0.00	3	1940.00	1910.00	-3	943	-0.32%
2021/02/02	1	2035.00	27	2016.85	2045.00	-26	989	-2.63%
2021/01/28	0	0.00	5	1880.00	1895.00	-5	1,021	-0.49%
2021/01/27	0	0.00	5	1910.00	1945.00	-5	1,023	-0.49%
2021/01/18	4	1737.50	4	1723.75	1730.00	0	1,006	0.00%
2021/01/15	2	1845.00	2	1820.00	1785.00	0	1,009	0.00%
2021/01/13	2	1910.00	2	1917.50	1915.00	0	1,033	0.00%
2021/01/11	0	0.00	2	1815.00	1885.00	-2	1,053	-0.19%
2021/01/08	5	1847.00	10	1816.50	1835.00	-5	1,054	-0.47%
2021/01/06	0	0.00	12	1730.00	1705.00	-12	1,054	-1.14%
2021/01/05	10	1645.00	0	0.00	1715.00	10	1,049	0.95%
2021/01/04	9	1600.00	0	0.00	1625.00	9	1,047	0.86%
2020/12/31	0	0.00	3	1570.00	1570.00	-3	1,061	-0.28%
2020/12/29	0	0.00	39	1526.92	1535.00	-39	1,072	-3.64%
2020/12/28	0	0.00	14	1533.21	1535.00	-14	1,078	-1.30%
2020/12/24	1	1590.00	0	0.00	1585.00	1	1,105	0.09%
2020/12/23	0	0.00	27	1588.52	1595.00	-27	1,115	-2.42%
2020/12/22	0	0.00	4	1612.50	1595.00	-4	1,131	-0.35%
2020/12/17	22	1739.55	0	0.00	1695.00	22	1,178	1.87%
2020/12/16	6	1767.50	1	1755.00	1745.00	5	1,175	0.43%
2020/12/11	0	0.00	6	1658.33	1680.00	-6	1,172	-0.51%
2020/12/10	1	1640.00	8	1640.63	1610.00	-7	1,170	-0.60%
2020/12/09	1	1685.00	1	1690.00	1690.00	0	1,178	0.00%
2020/12/08	1	1675.00	0	0.00	1665.00	1	1,201	0.08%
2020/12/07	0	0.00	1	1690.00	1705.00	-1	1,219	-0.08%
2020/12/04	1	1650.00	1	1675.00	1650.00	0	1,244	0.00%
2020/12/03	1	1660.00	2	1690.00	1655.00	-1	1,263	-0.08%
2020/12/02	1	1655.00	2	1667.50	1655.00	-1	1,290	-0.08%
2020/12/01	1	1655.00	1	1675.00	1645.00	0	1,313	0.00%
2020/11/30	2	1632.50	2	1645.00	1645.00	0	1,306	0.00%
2020/11/27	1	1590.00	0	0.00	1620.00	1	1,305	0.08%
2020/11/26	6	1637.50	1	1590.00	1635.00	5	1,318	0.38%
2020/11/25	3	1576.67	15	1557.67	1545.00	-12	1,353	-0.89%
2020/11/24	0	0.00	16	1566.56	1590.00	-16	1,356	-1.18%
2020/11/23	0	0.00	1	1590.00	1575.00	-1	1,359	-0.07%
2020/11/20	1	1510.00	0	0.00	1510.00	1	1,349	0.07%
2020/11/19	1	1575.00	1	1565.00	1540.00	0	1,349	0.00%
2020/11/18	1	1550.00	1	1575.00	1575.00	0	1,349	0.00%
2020/11/17	1	1630.00	1	1630.00	1540.00	0	1,337	0.00%
2020/11/16	0	0.00	1	1520.00	1560.00	-1	1,333	-0.07%
2020/11/13	10	1434.00	0	0.00	1455.00	10	1,322	0.76%
2020/11/12	0	0.00	2	1422.50	1425.00	-2	1,333	-0.15%
2020/11/11	1	1515.00	15	1504.67	1465.00	-14	1,333	-1.05%
2020/11/10	11	1580.91	8	1591.25	1525.00	3	1,327	0.23%
2020/11/09	4	1595.00	4	1605.00	1610.00	0	1,325	0.00%
2020/11/06	18	1602.22	2	1542.50	1620.00	16	1,305	1.23%
2020/11/05	0	0.00	1	1465.00	1475.00	-1	1,287	-0.08%
2020/11/04	1	1405.00	0	0.00	1405.00	1	1,282	0.08%
2020/11/03	0.1	1447.50	0	0.00	1440.00	0.1	1,275	0.00%
2020/10/30	0.6	1454.77	0	0.00	1435.00	0.6	1,274	0.05%
2020/10/28	2.3	1549.83	0	0.00	1545.00	2.3	1,266	0.18%
2020/10/26	1	1610.00	1	1620.00	1570.00	0	1,281	0.00%
2020/10/22	1	1610.00	0	0.00	1575.00	1	1,290	0.08%
2020/10/21	2	1630.00	2	1632.50	1640.00	0	1,287	0.00%
2020/10/20	0	0.00	1	1600.00	1655.00	-1	1,288	-0.08%
2020/10/15	2	1537.50	2	1560.00	1525.00	0	1,275	0.00%
2020/10/13	0	0.00	0	1580.00	1570.00	0	1,269	0.00%
2020/10/12	1	1515.00	0	0.00	1515.00	1	1,266	0.08%
2020/10/08	12	1586.67	2	1560.00	1545.00	10	1,263	0.79%
2020/10/05	0	0.00	3	1500.00	1510.00	-3	1,269	-0.24%
2020/09/28	3	1450.00	0	0.00	1460.00	3	1,262	0.24%
2020/09/23	11	1508.18	11	1520.46	1555.00	0	1,238	0.00%
2020/09/22	1	1470.00	1	1485.00	1465.00	0	1,227	0.00%
2020/09/21	1	1505.00	1	1515.00	1465.00	0	1,231	0.00%
2020/09/17	1	1505.00	1	1515.00	1495.00	0	1,243	0.00%
2020/09/16	1	1500.00	1	1510.00	1490.00	0	1,248	0.00%
2020/09/15	3	1483.39	3	1476.67	1500.00	0	1,243	0.00%
2020/09/14	1	1465.00	1	1485.00	1470.00	0	1,252	0.00%
2020/09/11	2	1460.00	2	1475.00	1485.00	0	1,248	0.00%
2020/09/10	1	1465.00	1	1480.00	1430.00	0	1,222	0.00%
2020/09/09	4	1416.25	4	1422.50	1430.00	0	1,203	0.00%
2020/09/08	0	0.00	17	1462.35	1480.00	-17	1,184	-1.44%
2020/09/04	3	1593.33	2	1627.50	1525.00	1	1,161	0.09%
2020/09/03	0	0.00	7	1694.29	1690.00	-7	1,145	-0.61%
2020/08/31	3	1791.67	3	1801.67	1765.00	0	1,114	0.00%
2020/08/27	1	1805.00	1	1820.00	1740.00	0	1,063	0.00%
2020/08/26	1	1770.00	0	0.00	1775.00	1	1,069	0.09%
2020/08/24	0	0.00	12	1737.08	1765.00	-12	1,062	-1.13%
2020/08/19	19	1743.95	0	0.00	1700.00	19	1,068	1.78%
2020/08/17	39	1776.03	10	1776.00	1780.00	29	1,051	2.76%
2020/08/13	1	1795.00	1	1790.00	1775.00	0	1,045	0.00%
2020/08/12	1	1710.00	9	1724.44	1705.00	-8	1,043	-0.77%
2020/08/11	0	0.00	16	1755.00	1800.00	-16	1,061	-1.51%
2020/08/05	0	0.00	18	1887.78	1885.00	-18	1,113	-1.62%
2020/07/30	1	1800.00	1	1795.00	1805.00	0	1,131	0.00%
2020/07/27	7	1820.71	7	1813.57	1830.00	0	1,158	0.00%
2020/07/24	2	1837.50	2	1842.50	1720.00	0	1,176	0.00%
2020/07/21	1	1660.00	0	0.00	1730.00	1	1,191	0.08%
2020/07/20	0	0.00	2	1525.00	1600.00	-2	1,199	-0.17%
2020/07/17	0	0.00	2	1610.00	1605.00	-2	1,194	-0.17%
2020/07/13	2	1800.00	2	1790.00	1710.00	0	1,239	0.00%
2020/07/10	8	1749.38	0	0.00	1735.00	8	1,243	0.64%
2020/07/06	0	0.00	17	1700.29	1720.00	-17	1,261	-1.35%
2020/06/19	2	1400.00	0	0.00	1365.00	2	1,347	0.15%
2020/06/18	4	1390.00	1	1385.00	1420.00	3	1,353	0.22%
2020/06/17	9	1332.22	0	0.00	1330.00	9	1,358	0.66%
2020/06/15	3	1333.33	2	1300.00	1300.00	1	1,403	0.07%
2020/06/12	7	1304.29	1	1340.00	1370.00	6	1,418	0.42%
2020/06/11	8	1360.63	18	1327.50	1325.00	-10	1,432	-0.70%
2020/06/10	15	1245.00	1	1195.00	1280.00	14	1,425	0.98%
2020/06/09	1	1160.00	1	1165.00	1165.00	0	1,443	0.00%
2020/06/08	1	1120.00	1	1135.00	1145.00	0	1,488	0.00%
2020/06/04	1	1120.00	0	0.00	1085.00	1	1,543	0.06%
2020/06/02	6	1115.83	18	1106.67	1090.00	-12	1,567	-0.77%
2020/06/01	17	1203.82	4	1190.00	1200.00	13	1,576	0.82%
2020/05/29	1	1145.00	1	1150.00	1135.00	0	1,575	0.00%
2020/05/28	1	1155.00	19	1148.95	1170.00	-18	1,595	-1.13%
2020/05/27	1	1200.00	2	1170.00	1115.00	-1	1,589	-0.06%
2020/05/26	0	0.00	28	1183.75	1185.00	-28	1,582	-1.77%
2020/05/25	3	1180.00	1	1180.00	1170.00	2	1,592	0.13%
2020/05/22	3	1140.00	3	1161.67	1170.00	0	1,620	0.00%
2020/05/21	1	1170.00	2	1170.00	1145.00	-1	1,605	-0.06%
2020/05/18	5	1115.00	4	1106.25	1100.00	1	1,591	0.06%
2020/05/15	3	1002.33	7	1004.57	1050.00	-4	1,579	-0.25%
2020/05/14	8	975.50	24	977.79	956.00	-16	1,561	-1.02%
2020/05/13	8	947.13	8	946.88	968.00	0	1,554	0.00%
2020/05/12	18	924.44	12	904.25	930.00	6	1,556	0.39%
2020/05/11	3	913.00	5	904.00	918.00	-2	1,553	-0.13%
2020/05/08	10	858.40	2	851.50	866.00	8	1,543	0.52%
2020/05/07	2	849.50	2	856.00	846.00	0	1,545	0.00%
2020/05/06	2	851.50	2	859.00	854.00	0	1,561	0.00%
2020/05/05	4	865.75	4	867.00	852.00	0	1,567	0.00%
2020/05/04	2	830.00	2	836.00	846.00	0	1,566	0.00%
2020/04/30	7	852.57	28	844.50	838.00	-21	1,567	-1.34%
2020/04/29	6	864.00	6	860.50	876.00	0	1,541	0.00%
2020/04/28	4	823.75	5	816.00	831.00	-1	1,530	-0.07%
2020/04/27	1	780.00	3	791.33	799.00	-2	1,530	-0.13%
2020/04/24	3	786.67	16	780.00	783.00	-13	1,542	-0.84%
2020/04/23	2	756.50	66	751.85	761.00	-64	1,543	-4.15%
2020/04/22	10	740.10	54	727.98	748.00	-44	1,530	-2.88%
2020/04/21	4	739.50	3	740.00	736.00	1	1,538	0.07%
2020/04/20	7	743.00	5	746.20	753.00	2	1,543	0.13%
2020/04/17	6	728.83	6	738.00	737.00	0	1,523	0.00%
2020/04/16	3	740.00	54	737.94	730.00	-51	1,508	-3.38%
2020/04/15	4	758.00	2	754.50	758.00	2	1,492	0.13%
2020/04/14	4	739.50	63	749.87	774.00	-59	1,475	-4.00%
2020/04/13	2	748.50	21	757.05	706.00	-19	1,451	-1.31%
2020/04/10	0	0.00	37	784.46	779.00	-37	1,430	-2.59%
2020/04/09	0	0.00	81	793.90	778.00	-81	1,423	-5.69%
2020/04/08	1	793.00	7	805.00	787.00	-6	1,420	-0.42%
2020/04/07	0	0.00	77	796.30	786.00	-77	1,417	-5.43%
2020/04/06	0	0.00	43	790.16	795.00	-43	1,402	-3.06%
2020/04/01	2	782.50	6	784.00	788.00	-4	1,389	-0.29%
2020/03/31	8	786.00	142	812.35	770.00	-134	1,375	-9.74%	大賣/鉅額交易
2020/03/30	3	782.00	6	789.67	802.00	-3	1,339	-0.22%
2020/03/27	23	773.78	7	779.43	780.00	16	1,316	1.22%
2020/03/26	8	706.13	7	707.86	743.00	1	1,274	0.08%
2020/03/25	9	714.33	16	726.38	701.00	-7	1,258	-0.56%
2020/03/24	220	690.34	4	683.00	698.00	216	1,230	17.56%	大買/鉅額交易
2020/03/23	5	608.00	23	591.87	635.00	-18	1,205	-1.49%
2020/03/20	113	660.91	7	634.86	626.00	106	1,187	8.93%	大買/鉅額交易
2020/03/19	4	650.25	2	657.00	617.00	2	1,161	0.17%
2020/03/18	110	686.42	14	688.07	685.00	96	1,139	8.42%	大買/
2020/03/17	1	689.00	3	690.00	672.00	-2	1,118	-0.18%
2020/03/16	1	743.00	1	749.00	684.00	0	1,085	0.00%
2020/03/13	6	736.50	5	717.80	741.00	1	1,065	0.09%
2020/03/12	11	795.45	28	789.32	776.00	-17	1,039	-1.64%
2020/03/11	7	886.43	20	887.75	801.00	-13	990	-1.31%
2020/03/10	6	829.17	15	840.93	859.00	-9	949	-0.95%
2020/03/09	9	850.11	12	854.17	832.00	-3	932	-0.32%
2020/03/06	5	868.40	9	883.67	900.00	-4	927	-0.43%
2020/03/05	20	858.65	4	838.00	882.00	16	922	1.73%
2020/03/03	23	825.96	6	825.67	827.00	17	906	1.88%
2020/03/02	2	777.50	0	0.00	771.00	2	880	0.23%
2020/02/27	2	786.50	1	779.00	779.00	1	870	0.11%
2020/02/26	14	791.93	2	789.50	785.00	12	862	1.39%
2020/02/25	55	782.45	21	781.38	785.00	34	847	4.01%
2020/02/24	1	813.00	1	813.00	813.00	0	817	0.00%
2020/02/20	1	909.00	3	904.33	903.00	-2	823	-0.24%
2020/02/19	4	909.50	4	914.00	902.00	0	819	0.00%
2020/02/18	2	908.00	4	916.50	895.00	-2	810	-0.25%
2020/02/17	4	938.75	28	934.00	925.00	-24	801	-2.99%
2020/02/14	2	951.50	2	963.00	951.00	0	785	0.00%
2020/02/13	5	963.00	3	965.33	952.00	2	784	0.25%
2020/02/12	6	963.17	7	958.00	959.00	-1	776	-0.13%
2020/02/11	6	919.17	3	930.33	910.00	3	754	0.40%
2020/02/10	10	911.20	13	919.46	900.00	-3	736	-0.41%
2020/02/07	6	923.83	7	924.71	910.00	-1	719	-0.14%
2020/02/06	5	896.80	10	896.80	958.00	-5	705	-0.71%
2020/02/05	14	846.57	6	845.83	871.00	8	689	1.16%
2020/02/04	9	823.00	4	828.25	813.00	5	671	0.75%
2020/02/03	23	796.91	2	790.50	804.00	21	660	3.18%
2020/01/31	16	798.00	2	797.50	798.00	14	651	2.15%
2020/01/30	70	778.46	4	785.00	766.00	66	648	10.18%
2020/01/20	48	808.88	3	807.67	818.00	45	628	7.16%
2020/01/17	2	795.00	2	805.00	788.00	0	605	0.00%
2020/01/16	15	757.33	7	743.00	769.00	8	584	1.37%
2020/01/15	1	718.00	1	706.00	707.00	0	563	0.00%
2020/01/13	3	699.33	3	702.33	723.00	0	551	0.00%
2020/01/09	10	663.00	1	657.00	658.00	9	543	1.66%
2020/01/08	6	629.67	1	633.00	635.00	5	551	0.91%
2020/01/03	1	630.00	1	637.00	632.00	0	550	0.00%
2019/12/31	3	651.67	3	657.33	657.00	0	569	0.00%
2019/12/30	2	644.00	3	644.00	650.00	-1	571	-0.17%
2019/12/23	1	627.00	1	621.00	627.00	0	610	0.00%
2019/12/20	0	0.00	4	612.00	608.00	-4	626	-0.64%
2019/12/19	6	629.67	113	634.04	612.00	-107	625	-17.10%	大賣/鉅額交易
2019/12/13	1	637.00	1	645.00	625.00	0	669	0.00%
2019/12/12	1	628.00	0	0.00	628.00	1	672	0.15%
2019/12/11	1	630.00	2	622.00	630.00	-1	669	-0.15%
2019/12/09	2	606.50	1	607.00	607.00	1	675	0.15%
2019/12/06	1	611.00	1	613.00	606.00	0	681	0.00%
2019/12/05	100	611.92	0	0.00	606.00	100	680	14.70%
2019/12/04	1	598.00	1	608.00	614.00	0	687	0.00%
2019/12/03	4	597.00	4	604.25	606.00	0	691	0.00%
2019/12/02	3	585.33	4	595.75	601.00	-1	684	-0.15%
2019/11/29	2	578.00	244	573.18	567.00	-242	665	-36.34%	大賣/鉅額交易
2019/11/28	0	0.00	35	581.03	581.00	-35	657	-5.32%
2019/11/27	11	583.73	6	583.17	581.00	5	663	0.75%
2019/11/26	1	547.00	1	547.00	551.00	0	651	0.00%
2019/11/25	9	540.22	0	0.00	544.00	9	666	1.35%
2019/11/22	7	548.00	0	0.00	545.00	7	674	1.04%
2019/11/21	9	549.11	1	551.00	551.00	8	690	1.16%
2019/11/20	102	548.53	2	550.00	555.00	100	705	14.17%	大買/
2019/11/19	1	534.00	1	540.00	545.00	0	705	0.00%
2019/11/14	31	536.90	1	533.00	538.00	30	725	4.13%
2019/11/12	3	525.00	3	527.67	533.00	0	725	0.00%
2019/11/11	6	509.67	0	0.00	529.00	6	723	0.83%
2019/11/08	35	509.77	0	0.00	513.00	35	714	4.90%
2019/11/07	91	506.03	4	506.00	509.00	87	737	11.80%
2019/11/06	40	508.28	0	0.00	507.00	40	742	5.38%
2019/11/05	0	0.00	3	510.00	504.00	-3	743	-0.40%
2019/11/04	5	506.20	14	506.71	503.00	-9	744	-1.21%
2019/10/31	6	490.42	0	0.00	490.00	6	749	0.80%
2019/10/28	10	495.00	0	0.00	498.50	10	741	1.35%
2019/10/23	1	499.00	1	506.00	490.00	0	741	0.00%
2019/10/17	2	520.00	3	523.33	537.00	-1	757	-0.13%
2019/10/16	1	519.00	1	518.00	522.00	0	755	0.00%
2019/10/14	4	508.75	4	511.25	518.00	0	761	0.00%
2019/10/07	2	503.50	2	505.50	508.00	0	800	0.00%
2019/10/02	2	489.50	3	486.83	493.00	-1	799	-0.13%
2019/10/01	2	483.75	1	489.00	480.00	1	799	0.13%
2019/09/27	3	484.83	3	486.17	485.00	0	804	0.00%
2019/09/25	6	489.33	6	489.75	486.00	0	812	0.00%
2019/09/24	0	0.00	1	482.50	479.50	-1	813	-0.12%
2019/09/19	1	465.50	0	0.00	464.00	1	854	0.12%
2019/09/17	0	0.00	1	468.50	469.00	-1	847	-0.12%
2019/09/12	0	0.00	8	483.19	486.00	-8	874	-0.92%
2019/09/09	0	0.00	1	489.00	488.00	-1	907	-0.11%
2019/09/06	0	0.00	12	485.83	484.50	-12	923	-1.30%
2019/09/02	10	498.00	0	0.00	509.00	10	983	1.02%
2019/08/30	2	506.00	0	0.00	505.00	2	992	0.20%
2019/08/29	1	478.00	0	0.00	489.00	1	992	0.10%
2019/08/28	3	483.00	1	478.00	479.00	2	997	0.20%
2019/08/27	1	494.00	1	493.00	489.00	0	994	0.00%
2019/08/26	0	0.00	6	489.08	481.00	-6	1,022	-0.59%
2019/08/23	1	527.00	14	541.50	518.00	-13	1,029	-1.26%
2019/08/22	2	564.00	1	583.00	551.00	1	1,040	0.10%
2019/08/21	3	575.33	3	579.00	570.00	0	1,035	0.00%
2019/08/20	2	582.50	4	584.75	570.00	-2	1,034	-0.19%
2019/08/19	4	566.50	9	568.33	571.00	-5	1,027	-0.49%
2019/08/16	1	552.00	1	558.00	555.00	0	1,030	0.00%
2019/08/15	8	537.88	2	534.00	545.00	6	1,040	0.58%
2019/08/13	9	565.22	0	0.00	550.00	9	1,060	0.85%
2019/08/12	29	574.28	3	571.33	566.00	26	1,052	2.47%
2019/08/07	2	534.00	0	0.00	526.00	2	1,029	0.19%
2019/07/31	2	534.00	0	0.00	535.00	2	1,030	0.19%
2019/07/30	5	537.00	5	529.20	525.00	0	1,026	0.00%
2019/07/25	0	0.00	30	537.10	535.00	-30	1,030	-2.91%
2019/07/22	0	0.00	6	533.50	532.00	-6	1,036	-0.58%
2019/07/19	11	545.18	4	546.50	539.00	7	1,034	0.68%
2019/07/18	2	553.50	0	0.00	553.00	2	1,019	0.20%
2019/07/17	1	552.00	1	555.00	562.00	0	1,014	0.00%
2019/07/16	4	555.50	10	556.60	555.00	-6	1,009	-0.59%
2019/07/15	4	544.00	4	543.25	552.00	0	995	0.00%
2019/07/12	1	523.00	2	525.50	532.00	-1	974	-0.10%
2019/07/11	12	529.33	14	536.43	520.00	-2	965	-0.21%
2019/07/10	30	507.60	2	500.25	517.00	28	953	2.94%
2019/07/05	0	0.00	1	500.00	503.00	-1	935	-0.11%
2019/07/04	0	0.00	11	501.36	493.00	-11	930	-1.18%
2019/07/03	1	489.50	4	495.88	498.00	-3	928	-0.32%
2019/07/02	1	493.00	2	492.75	493.00	-1	924	-0.11%
2019/07/01	3	509.33	7	503.21	504.00	-4	928	-0.43%
2019/06/28	6	487.17	18	480.69	484.00	-12	923	-1.30%
2019/06/27	10	485.90	3	487.17	486.00	7	919	0.76%
2019/06/26	13	457.31	47	446.15	474.00	-34	902	-3.77%
2019/06/25	7	468.43	7	469.14	460.00	0	875	0.00%
2019/06/24	6	462.17	5	460.80	464.00	1	865	0.12%
2019/06/21	3	458.00	7	474.00	452.00	-4	854	-0.47%
2019/06/20	8	486.44	2	489.50	482.00	6	833	0.72%
2019/06/19	16	486.50	0	0.00	481.50	16	837	1.91%
2019/06/18	3	467.83	2	468.25	461.00	1	824	0.12%
2019/06/17	1	463.00	5	468.60	480.00	-4	839	-0.48%
2019/06/14	2	481.50	14	492.79	480.00	-12	840	-1.43%
2019/06/13	0	0.00	19	496.18	496.00	-19	830	-2.29%
2019/06/12	0	0.00	65	509.00	508.00	-65	829	-7.84%
2019/06/11	3	497.67	90	512.46	520.00	-87	825	-10.53%
2019/06/10	2	501.50	10	508.30	491.00	-8	813	-0.98%
2019/06/06	6	497.42	3	516.00	487.50	3	797	0.38%
2019/06/05	3	527.67	3	524.67	513.00	0	798	0.00%
2019/06/04	2	524.00	25	536.92	519.00	-23	807	-2.85%
2019/06/03	0	0.00	5	545.60	543.00	-5	806	-0.62%
2019/05/31	77	560.29	11	558.18	562.00	66	809	8.15%
2019/05/30	15	536.40	8	535.50	532.00	7	778	0.90%
2019/05/29	12	505.08	7	518.93	531.00	5	763	0.66%
2019/05/27	6	477.92	1	476.00	486.00	5	762	0.66%
2019/05/23	1	469.00	0	0.00	481.50	1	774	0.13%
2019/05/22	2	473.50	2	473.25	473.00	0	781	0.00%
2019/05/21	7	444.64	2	439.25	454.00	5	782	0.64%
2019/05/20	4	461.00	11	451.41	451.00	-7	770	-0.91%
2019/05/16	1	508.00	1	516.00	499.50	0	782	0.00%
2019/05/15	0	0.00	22	502.77	510.00	-22	786	-2.80%
2019/05/14	0	0.00	2	503.00	496.00	-2	802	-0.25%
2019/05/02	2	540.00	2	547.00	549.00	0	939	0.00%
2019/04/29	28	527.93	0	0.00	530.00	28	937	2.99%
2019/04/25	0	0.00	3	547.67	549.00	-3	934	-0.32%
2019/04/24	5	560.80	0	0.00	554.00	5	938	0.53%
2019/04/23	49	565.88	0	0.00	568.00	49	952	5.14%
2019/04/19	2	560.50	2	561.50	556.00	0	974	0.00%
2019/04/18	2	560.00	2	559.00	551.00	0	976	0.00%
2019/04/17	24	557.42	2	559.00	553.00	22	982	2.24%
2019/04/15	39	565.05	0	0.00	560.00	39	977	3.99%
2019/04/12	1	550.00	6	553.33	549.00	-5	984	-0.51%
2019/04/11	0	0.00	36	553.08	550.00	-36	995	-3.62%
2019/04/10	0	0.00	10	579.70	563.00	-10	991	-1.01%
2019/04/08	66	606.14	4	600.50	595.00	62	999	6.20%
2019/04/03	6	612.67	1	608.00	581.00	5	995	0.50%
2019/04/02	5	583.60	2	585.50	589.00	3	980	0.31%
2019/03/29	1	559.00	0	0.00	565.00	1	968	0.10%
2019/03/27	10	564.00	0	0.00	563.00	10	976	1.02%
2019/03/26	0	0.00	3	564.00	555.00	-3	982	-0.31%
2019/03/25	0	0.00	21	575.24	576.00	-21	972	-2.16%
2019/03/22	1	592.00	1	592.00	591.00	0	970	0.00%
2019/03/21	1	572.00	1	581.00	581.00	0	961	0.00%
2019/03/20	40	588.73	9	588.00	577.00	31	962	3.22%
2019/03/19	6	543.00	0	0.00	563.00	6	940	0.64%
2019/03/15	1	522.00	4	523.75	529.00	-3	929	-0.32%
2019/03/13	1	541.00	1	543.00	536.00	0	924	0.00%
2019/03/11	3	562.33	2	565.50	556.00	1	958	0.10%
2019/03/08	7	549.43	8	552.38	561.00	-1	958	-0.10%
2019/03/05	1	579.00	1	585.00	576.00	0	946	0.00%
2019/03/04	1	577.00	0	0.00	570.00	1	958	0.10%
2019/02/27	1	576.00	2	575.50	586.00	-1	970	-0.10%
2019/02/26	1	583.00	40	584.48	566.00	-39	965	-4.04%
2019/02/25	2	584.00	2	587.50	586.00	0	973	0.00%
2019/02/22	1	609.00	1	611.00	605.00	0	977	0.00%
2019/02/21	0	0.00	12	604.58	610.00	-12	993	-1.21%
2019/02/20	1	614.00	0	0.00	619.00	1	1,004	0.10%
2019/02/19	1	634.00	1	635.00	638.00	0	1,017	0.00%
2019/02/18	0	0.00	3	634.33	631.00	-3	1,032	-0.29%
2019/02/15	3	651.67	27	643.67	629.00	-24	1,067	-2.25%
2019/02/14	1	652.00	0	0.00	648.00	1	1,116	0.09%
2019/02/13	2	649.50	20	650.35	668.00	-18	1,150	-1.56%
2019/02/12	3	645.00	12	646.75	621.00	-9	1,157	-0.78%
2019/02/11	5	627.60	8	622.25	638.00	-3	1,165	-0.26%
2019/01/30	16	580.50	8	591.50	598.00	8	1,175	0.68%
2019/01/29	11	552.27	7	567.29	553.00	4	1,177	0.34%
2019/01/28	6	598.33	1	604.00	566.00	5	1,176	0.42%
2019/01/24	23	598.70	5	597.00	614.00	18	1,198	1.50%
2019/01/23	1	557.00	1	562.00	575.00	0	1,191	0.00%
2019/01/21	2	553.00	2	554.00	555.00	0	1,243	0.00%
2019/01/18	9	544.00	1	548.00	545.00	8	1,277	0.63%
2019/01/17	10	548.10	0	0.00	541.00	10	1,296	0.77%
2019/01/16	20	548.90	4	546.00	556.00	16	1,323	1.21%
2019/01/15	32	537.50	1	546.00	546.00	31	1,329	2.33%
2019/01/11	9	507.56	0	0.00	506.00	9	1,344	0.67%
2019/01/09	1	501.00	1	496.00	507.00	0	1,361	0.00%
2019/01/08	1	490.50	1	493.50	492.50	0	1,378	0.00%
2019/01/03	2	466.50	31	483.77	469.00	-29	1,432	-2.02%
2019/01/02	1	502.00	1	506.00	499.00	0	1,439	0.00%
2018/12/28	2	508.50	4	511.50	500.00	-2	1,451	-0.14%
2018/12/27	1	497.50	1	498.50	494.50	0	1,458	0.00%
2018/12/26	1	492.50	1	492.50	480.00	0	1,481	0.00%
2018/12/25	1	476.00	7	478.07	483.00	-6	1,508	-0.40%
2018/12/24	3	497.17	3	500.33	489.50	0	1,514	0.00%
2018/12/22	0	0.00	10	494.60	493.50	-10	1,530	-0.65%
2018/12/21	1	475.00	11	478.50	504.00	-10	1,543	-0.65%
2018/12/20	1	478.50	13	484.92	482.50	-12	1,540	-0.78%
2018/12/19	4	495.00	13	493.58	500.00	-9	1,537	-0.59%
2018/12/18	0	0.00	9	482.44	478.00	-9	1,533	-0.59%
2018/12/17	1	491.00	11	488.55	486.50	-10	1,548	-0.65%
2018/12/14	1	476.50	2	476.25	493.00	-1	1,561	-0.06%
2018/12/13	2	486.50	2	488.50	484.00	0	1,575	0.00%
2018/12/12	7	475.93	4	471.63	477.50	3	1,575	0.19%
2018/12/11	1	459.00	0	0.00	455.50	1	1,574	0.06%
2018/12/10	0	0.00	30	449.63	454.00	-30	1,578	-1.90%
2018/12/07	3	464.83	2	467.00	464.00	1	1,586	0.06%
2018/12/06	3	456.00	4	455.88	458.50	-1	1,587	-0.06%
2018/12/05	1	469.50	0	0.00	474.50	1	1,590	0.06%
2018/12/04	2	516.50	2	517.00	489.00	0	1,592	0.00%
2018/12/03	1	499.50	1	505.00	494.50	0	1,561	0.00%
2018/11/29	15	496.27	1	494.00	485.50	14	1,566	0.89%
2018/11/28	13	496.46	0	0.00	480.00	13	1,567	0.83%
2018/11/27	2	476.50	1	481.00	484.00	1	1,573	0.06%
2018/11/26	4	468.50	5	468.90	475.00	-1	1,567	-0.06%
2018/11/22	3	455.00	0	0.00	462.00	3	1,551	0.19%
2018/11/21	4	450.75	3	451.50	463.00	1	1,551	0.06%
2018/11/19	1	456.50	1	460.00	479.50	0	1,515	0.00%
2018/11/16	0	0.00	10	442.10	448.00	-10	1,488	-0.67%
2018/11/15	1	445.50	25	444.24	448.00	-24	1,464	-1.64%
2018/11/14	3	440.50	3	444.17	441.00	0	1,445	0.00%
2018/11/13	12	445.00	13	447.08	443.50	-1	1,408	-0.07%
2018/11/12	8	450.25	6	452.92	426.00	2	1,343	0.15%
2018/11/09	5	479.00	21	476.29	473.00	-16	1,302	-1.23%
2018/11/08	3	513.33	25	512.56	524.00	-22	1,275	-1.72%
2018/11/07	17	487.94	2	492.50	488.00	15	1,249	1.20%
2018/11/06	4	486.88	23	482.63	467.00	-19	1,228	-1.55%
2018/11/05	4	496.63	4	498.25	510.00	0	1,206	0.00%
2018/11/02	29	492.48	4	494.63	493.00	25	1,187	2.11%
2018/11/01	11	459.45	2	444.50	464.00	9	1,161	0.77%
2018/10/31	66	419.81	4	418.63	427.50	62	1,133	5.47%
2018/10/30	21	384.83	7	396.86	395.00	14	1,105	1.27%
2018/10/29	3	376.50	4	379.63	386.00	-1	1,093	-0.09%
2018/10/26	3	399.17	2	410.75	386.00	1	1,059	0.09%
2018/10/25	1	412.00	9	415.28	412.00	-8	1,022	-0.78%
2018/10/24	8	454.44	8	453.06	457.50	0	1,004	0.00%
2018/10/23	5	453.90	3	457.83	433.00	2	974	0.21%
2018/10/22	1	452.50	0	0.00	451.00	1	980	0.10%
2018/10/19	6	436.83	19	427.95	471.50	-13	960	-1.35%
2018/10/18	6	438.08	4	436.63	429.00	2	938	0.21%
2018/10/17	4	453.50	4	457.13	441.00	0	925	0.00%
2018/10/16	43	456.77	1	463.50	449.50	42	909	4.62%
2018/10/15	13	435.08	2	440.75	440.00	11	891	1.23%
2018/10/12	58	431.58	3	441.33	448.00	55	876	6.27%
2018/10/11	0	0.00	2	390.00	407.50	-2	870	-0.23%
2018/10/09	7	409.86	5	414.50	419.00	2	855	0.23%
2018/10/08	2	430.75	1	424.50	421.50	1	849	0.12%
2018/10/05	4	438.25	6	436.00	446.50	-2	839	-0.24%
2018/10/04	3	439.83	3	444.00	452.00	0	822	0.00%
2018/10/03	6	475.25	32	472.17	465.00	-26	800	-3.25%
2018/10/02	1	505.00	1	507.00	506.00	0	783	0.00%
2018/10/01	4	506.50	0	0.00	497.50	4	778	0.51%
2018/09/28	2	547.50	2	553.50	537.00	0	763	0.00%
2018/09/27	3	533.67	3	535.67	539.00	0	749	0.00%
2018/09/26	3	531.67	1	532.00	534.00	2	744	0.27%
2018/09/25	2	539.50	10	538.40	542.00	-8	755	-1.06%
2018/09/21	4	501.50	4	507.25	540.00	0	754	0.00%
2018/09/20	1	495.00	1	498.00	499.00	0	755	0.00%
2018/09/19	5	524.80	4	530.00	514.00	1	745	0.13%
2018/09/18	1	524.00	11	516.91	512.00	-10	733	-1.36%
2018/09/14	1	539.00	0	0.00	541.00	1	737	0.14%
2018/09/13	14	570.14	4	568.50	558.00	10	738	1.35%
2018/09/12	1	526.00	1	540.00	540.00	0	739	0.00%
2018/09/11	6	527.83	7	533.43	543.00	-1	742	-0.13%
2018/09/07	0	0.00	2	519.00	510.00	-2	733	-0.27%
2018/09/06	5	549.40	4	550.00	550.00	1	730	0.14%
2018/09/05	9	576.11	5	585.60	550.00	4	743	0.54%
2018/09/04	4	558.25	9	567.56	566.00	-5	739	-0.68%
2018/09/03	7	540.71	10	549.20	573.00	-3	734	-0.41%
2018/08/31	4	526.00	2	529.50	534.00	2	710	0.28%
2018/08/30	3	529.00	3	531.33	513.00	0	706	0.00%
2018/08/29	1	516.00	1	519.00	513.00	0	698	0.00%
2018/08/28	2	511.00	6	519.50	513.00	-4	708	-0.56%
2018/08/24	2	449.50	40	446.43	447.00	-38	680	-5.58%
2018/08/21	3	433.83	9	434.56	430.00	-6	687	-0.87%
2018/08/20	0	0.00	6	470.42	440.00	-6	685	-0.88%
2018/08/15	10	490.65	0	0.00	501.00	10	693	1.44%
2018/08/13	6	476.00	0	0.00	477.00	6	688	0.87%
2018/08/10	26	487.58	2	496.00	494.00	24	684	3.51%
2018/08/06	1	467.00	1	470.00	474.50	0	675	0.00%
2018/08/01	1	501.00	0	0.00	491.50	1	657	0.15%
2018/07/31	1	503.00	1	501.00	509.00	0	655	0.00%
2018/07/30	0	0.00	2	490.00	487.50	-2	651	-0.31%
2018/07/27	11	518.45	7	524.00	507.00	4	644	0.62%
2018/07/26	6	502.42	6	505.33	499.50	0	620	0.00%
2018/07/25	1	497.50	1	506.00	485.00	0	610	0.00%
2018/07/23	0	0.00	3	483.00	477.00	-3	612	-0.49%
2018/07/20	0	0.00	5	486.00	492.00	-5	615	-0.81%
2018/07/19	1	487.50	3	504.00	479.50	-2	614	-0.33%
2018/07/18	2	502.75	2	511.25	503.00	0	603	0.00%
2018/07/17	3	520.67	3	525.67	521.00	0	581	0.00%
2018/07/16	7	491.00	6	495.75	505.00	1	568	0.18%
2018/07/13	4	476.00	0	0.00	472.50	4	554	0.72%
2018/07/12	1	452.50	0	0.00	464.00	1	555	0.18%
2018/07/11	7	458.00	12	453.92	459.50	-5	565	-0.88%
2018/07/10	1	467.00	1	469.50	446.00	0	564	0.00%
2018/07/09	12	458.67	0	0.00	465.00	12	556	2.16%
2018/07/03	1	467.50	9	463.61	465.00	-8	560	-1.43%
2018/07/02	7	462.57	3	464.67	453.00	4	548	0.73%
2018/06/29	9	464.67	8	462.44	487.00	1	542	0.18%
2018/06/27	5	458.80	4	468.88	450.00	1	519	0.19%
2018/06/26	4	467.00	2	474.00	457.00	2	513	0.39%
2018/06/25	3	470.33	5	472.00	478.00	-2	502	-0.40%
2018/06/22	2	454.25	2	457.25	458.00	0	500	0.00%
2018/06/21	5	456.50	13	459.00	455.00	-8	499	-1.60%
2018/06/20	8	441.06	25	442.70	430.00	-17	488	-3.48%
2018/06/19	13	452.50	13	453.92	450.00	0	484	0.00%
2018/06/15	1	427.50	1	430.50	423.00	0	478	0.00%
2018/06/14	3	437.17	3	442.50	422.00	0	472	0.00%
2018/06/11	0	0.00	44	380.55	379.50	-44	472	-9.31%
2018/06/05	6	380.25	6	382.25	390.00	0	462	0.00%
2018/05/24	1	359.00	1	358.50	359.00	0	428	0.00%
2018/05/22	2	328.50	2	330.50	326.50	0	415	0.00%
2018/05/10	0	0.00	2	331.00	327.00	-2	475	-0.42%
2018/05/04	1	328.50	1	332.00	325.00	0	468	0.00%
2018/04/30	18	342.33	0	0.00	345.00	18	466	3.86%
2018/04/27	71	349.91	1	345.00	338.00	70	468	14.95%
2018/04/26	2	336.50	2	336.00	339.50	0	462	0.00%
2018/04/19	0	0.00	13	355.08	355.00	-13	448	-2.90%
2018/04/16	3	371.50	5	372.80	370.50	-2	445	-0.45%
2018/04/13	3	363.00	1	370.00	358.50	2	441	0.45%
2018/04/12	5	368.30	5	368.90	368.00	0	441	0.00%
2018/04/03	0	0.00	2	354.00	356.50	-2	465	-0.43%
2018/04/02	0	0.00	6	357.50	356.00	-6	466	-1.29%
2018/03/30	2	363.50	0	0.00	363.50	2	465	0.43%
2018/03/29	2	369.50	0	0.00	369.50	2	467	0.43%
2018/03/28	0	0.00	1	377.50	373.00	-1	467	-0.21%
2018/03/27	8	375.50	0	0.00	373.50	8	469	1.70%
2018/03/26	1	370.00	1	371.50	382.00	0	457	0.00%
2018/03/21	2	375.00	15	373.23	366.00	-13	458	-2.83%
2018/03/20	1	364.00	1	368.00	370.00	0	475	0.00%
2018/03/19	0	0.00	170	365.48	365.50	-170	486	-34.97%	大賣/鉅額交易
2018/03/16	5	369.50	11	365.14	360.00	-6	483	-1.24%
2018/03/15	0	0.00	2	347.00	347.00	-2	463	-0.43%
2018/03/14	0	0.00	2	358.00	352.00	-2	486	-0.41%
2018/03/13	14	340.00	50	341.83	338.00	-36	492	-7.31%
2018/03/12	0	0.00	2	340.00	335.50	-2	487	-0.41%
2018/03/08	1	338.50	1	339.50	340.00	0	495	0.00%
2018/02/23	2	325.00	0	0.00	326.00	2	522	0.38%
2018/02/21	19	315.00	0	0.00	325.00	19	539	3.52%
2018/02/09	0	0.00	20	276.63	289.00	-20	554	-3.61%
2018/02/07	0	0.00	1	316.50	314.00	-1	532	-0.19%
2018/02/06	1	309.50	0	0.00	315.50	1	532	0.19%
2018/02/01	1	350.00	0	0.00	350.00	1	545	0.18%
2018/01/25	1	360.00	0	0.00	359.50	1	605	0.17%
2018/01/23	1	370.00	1	374.50	363.00	0	637	0.00%
2018/01/22	1	360.50	0	0.00	370.00	1	642	0.16%
2018/01/16	1	363.00	1	365.00	365.00	0	726	0.00%
2018/01/12	1	357.00	1	361.00	354.50	0	735	0.00%
2018/01/11	12	354.96	2	356.00	355.50	10	740	1.35%
2018/01/05	0	0.00	2	368.50	364.00	-2	791	-0.25%
2018/01/04	62	372.24	0	0.00	374.00	62	787	7.87%