祥碩 (5269)-兆豐券商分點個股進出

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－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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	3.4	1986.18	0	0.00	1980.00	3.4	1,105	0.31%
2024/04/30	11	1937.27	0.1	1930.00	1950.00	10.9	1,116	0.98%
2024/04/29	1	1935.00	1.2	1955.00	1945.00	-0.2	1,150	-0.02%
2024/04/26	1.3	1934.57	5	1921.00	1905.00	-3.7	1,190	-0.31%
2024/04/25	9	1873.35	1	1850.00	1835.00	8	1,190	0.67%
2024/04/24	35	1958.71	6	1951.67	1960.00	29	1,180	2.46%
2024/04/22	2	1820.05	1	1810.00	1815.00	1	1,184	0.08%
2024/04/19	0	1965.00	53	1918.02	1920.00	-53	1,194	-4.44%
2024/04/18	1	2084.73	0	0.00	2045.00	1	1,193	0.08%
2024/04/17	25	2089.00	0	0.00	2070.00	25	1,205	2.07%
2024/04/16	0	0.00	0.4	2120.00	2090.00	-0.4	1,217	-0.03%
2024/04/12	0	2265.00	1	2245.00	2245.00	-1	1,236	-0.08%
2024/04/10	0	0.00	0.1	2290.00	2315.00	-0.1	1,253	-0.01%
2024/04/09	0	0.00	12	2342.92	2390.00	-12	1,260	-0.95%
2024/04/08	0	0.00	0	2550.00	2515.00	0	1,254	0.00%
2024/04/03	0.1	2500.50	0	2530.00	2550.00	0.1	1,251	0.00%
2024/04/02	13.1	2529.85	0	0.00	2535.00	13.1	1,255	1.04%
2024/04/01	1.1	2421.82	0	2445.00	2465.00	1.1	1,251	0.08%
2024/03/29	0	0.00	2.2	2405.91	2395.00	-2.2	1,253	-0.18%
2024/03/28	0.1	2260.00	0	2305.00	2310.00	0.1	1,236	0.00%
2024/03/27	20	2353.75	0	0.00	2230.00	20	1,241	1.61%
2024/03/26	1.1	2285.91	85.1	2291.59	2295.00	-84	1,233	-6.81%
2024/03/25	0	0.00	0.1	2320.00	2325.00	-0.1	1,218	0.00%
2024/03/22	0	0.00	5	2165.03	2190.00	-5	1,199	-0.42%
2024/03/21	0	0.00	0	2225.00	2195.00	0	1,202	0.00%
2024/03/20	0	0.00	5	2245.00	2200.00	-5	1,208	-0.41%
2024/03/19	9	2278.89	1	2315.00	2235.00	8	1,223	0.65%
2024/03/18	0.2	2289.49	0	2300.00	2300.00	0.1	1,253	0.01%
2024/03/15	0	0.00	1.1	2344.09	2260.00	-1.1	1,266	-0.09%
2024/03/14	0	0.00	2.2	2288.32	2260.00	-2.2	1,266	-0.17%
2024/03/13	0.2	2243.68	1	2215.00	2210.00	-0.8	1,288	-0.06%
2024/03/12	0	0.00	1	2325.00	2290.00	-1	1,304	-0.08%
2024/03/11	0	0.00	18	2256.11	2290.00	-18	1,294	-1.39%
2024/03/08	0.1	2175.00	28.7	2196.34	2190.00	-28.6	1,291	-2.22%
2024/03/07	0.1	2265.00	4	2251.25	2255.00	-3.9	1,294	-0.30%
2024/03/06	0	0.00	1	2380.00	2365.00	-1	1,312	-0.08%
2024/03/05	1	2390.00	0.1	2405.00	2425.00	0.9	1,319	0.07%
2024/03/04	0.1	2330.00	11	2361.86	2390.00	-10.9	1,333	-0.82%
2024/03/01	0.4	2379.14	0	0.00	2375.00	0.4	1,334	0.03%
2024/02/29	0	0.00	3.1	2309.68	2355.00	-3.1	1,330	-0.23%
2024/02/27	14.1	2284.00	2.1	2265.71	2250.00	12	1,327	0.91%
2024/02/23	0	0.00	0.1	2210.00	2280.00	-0.1	1,314	-0.01%
2024/02/22	25	2142.40	0.7	2129.31	2165.00	24.3	1,296	1.87%
2024/02/21	0.1	2065.00	2	2091.70	2065.00	-2	1,286	-0.16%
2024/02/20	11.8	2101.40	1.2	2102.92	2140.00	10.6	1,287	0.82%
2024/02/19	21.4	1973.62	1.2	1965.00	2005.00	20.2	1,260	1.60%
2024/02/16	0	0.00	3.4	1908.89	1885.00	-3.4	1,246	-0.27%
2024/02/15	16.1	1951.46	76.2	1962.45	1985.00	-60.1	1,257	-4.78%
2024/02/05	0	0.00	2.1	1865.48	1875.00	-2.1	1,257	-0.17%
2024/02/02	3.1	1954.70	9.5	1971.52	1940.00	-6.4	1,257	-0.51%
2024/02/01	2.7	1931.16	0.2	1907.50	1940.00	2.5	1,267	0.20%
2024/01/31	1	1865.00	2	1857.50	1860.00	-1	1,255	-0.08%
2024/01/29	5	1845.00	1.4	1834.32	1835.00	3.6	1,254	0.29%
2024/01/26	2	1787.49	1.1	1787.27	1810.00	0.9	1,273	0.07%
2024/01/25	0	0.00	1.1	1833.28	1820.00	-1.1	1,275	-0.09%
2024/01/24	2	1840.00	2	1852.50	1825.00	0	1,275	0.00%
2024/01/23	8	1916.88	6.1	1940.16	1895.00	1.9	1,281	0.15%
2024/01/22	2	1850.00	0.1	1927.33	1925.00	1.9	1,280	0.15%
2024/01/19	5	1948.00	2	1955.00	1920.00	3	1,249	0.24%
2024/01/18	0.4	1890.00	0	0.00	1885.00	0.4	1,260	0.03%
2024/01/17	1	1880.00	2	1875.00	1870.00	-1	1,302	-0.08%
2024/01/16	1.1	1865.00	8	1875.00	1865.00	-6.9	1,311	-0.53%
2024/01/15	2.3	1897.71	33	1882.12	1955.00	-30.7	1,314	-2.34%
2024/01/12	0	0.00	1	1835.00	1840.00	-1	1,325	-0.08%
2024/01/11	0	0.00	30	1918.17	1910.00	-30	1,323	-2.27%
2024/01/10	1	1905.00	1	1890.00	1910.00	0	1,318	0.00%
2024/01/09	11.2	1834.73	0	1850.00	1860.00	11.2	1,309	0.85%
2024/01/08	4	1765.00	5	1739.00	1775.00	-1	1,298	-0.08%
2024/01/05	2	1730.00	0	0.00	1730.00	2	1,298	0.15%
2024/01/04	3	1641.67	2	1655.00	1650.00	1	1,282	0.08%
2024/01/03	0	0.00	1	1700.00	1660.00	-1	1,291	-0.08%
2024/01/02	0	0.00	1	1765.00	1745.00	-1	1,287	-0.08%
2023/12/28	0	0.00	2	1815.00	1795.00	-2	1,342	-0.15%
2023/12/27	2	1812.50	0	0.00	1810.00	2	1,348	0.15%
2023/12/26	0	0.00	1	1775.00	1785.00	-1	1,349	-0.07%
2023/12/25	3	1778.33	3	1763.33	1755.00	0	1,347	0.00%
2023/12/22	3	1731.67	1.1	1721.63	1740.00	1.9	1,344	0.14%
2023/12/21	4	1666.25	3	1670.00	1680.00	1	1,334	0.07%
2023/12/19	3	1636.67	1	1620.00	1645.00	2	1,361	0.15%
2023/12/18	3	1645.00	0	0.00	1640.00	3	1,377	0.22%
2023/12/15	0	0.00	3	1640.00	1635.00	-3	1,392	-0.22%
2023/12/14	2	1720.00	2	1680.00	1685.00	0	1,409	0.00%
2023/12/13	3	1705.00	31	1715.65	1725.00	-28	1,426	-1.96%
2023/12/12	2	1587.50	1.2	1595.83	1590.00	0.8	1,424	0.06%
2023/12/11	0	0.00	2	1545.00	1550.00	-2	1,428	-0.14%
2023/12/08	2	1585.00	2.1	1593.69	1570.00	-0.1	1,432	0.00%
2023/12/07	2	1462.50	42	1433.57	1505.00	-40	1,403	-2.85%
2023/12/06	30	1478.50	5	1470.00	1470.00	25	1,392	1.80%
2023/12/05	1	1470.00	1	1435.00	1435.00	0	1,394	0.00%
2023/12/04	1	1480.00	0	0.00	1470.00	1	1,394	0.07%
2023/12/01	13	1512.69	21	1505.95	1515.00	-8	1,383	-0.58%
2023/11/30	1	1445.00	3	1450.00	1440.00	-2	1,364	-0.15%
2023/11/29	2	1475.00	0	0.00	1455.00	2	1,355	0.15%
2023/11/28	35	1474.29	0	0.00	1490.00	35	1,342	2.61%
2023/11/24	0	0.00	3	1461.67	1450.00	-3	1,337	-0.22%
2023/11/22	0	0.00	1.1	1473.24	1495.00	-1.1	1,346	-0.08%
2023/11/21	0	0.00	4.2	1492.20	1495.00	-4.2	1,341	-0.31%
2023/11/20	0.2	1490.00	1.5	1483.33	1490.00	-1.3	1,337	-0.09%
2023/11/17	0	0.00	1	1575.00	1525.00	-1	1,325	-0.08%
2023/11/16	18	1548.33	0	0.00	1550.00	18	1,314	1.37%
2023/11/15	9	1495.00	3	1540.00	1500.00	6	1,301	0.46%
2023/11/14	8	1540.63	2	1537.50	1540.00	6	1,279	0.47%
2023/11/13	18	1449.72	0	0.00	1445.00	18	1,246	1.44%
2023/11/10	0	0.00	2	1342.50	1390.00	-2	1,228	-0.16%
2023/11/09	2	1405.00	14	1373.21	1360.00	-12	1,218	-0.98%
2023/11/08	0	0.00	3.1	1343.26	1370.00	-3.1	1,191	-0.26%
2023/11/07	1	1345.00	5.1	1327.26	1350.00	-4.1	1,195	-0.34%
2023/11/06	61	1286.31	0.6	1305.25	1310.00	60.4	1,198	5.04%
2023/11/03	2	1262.50	8	1278.75	1235.00	-6	1,179	-0.51%
2023/11/02	4.1	1328.66	1	1305.00	1315.00	3.1	1,155	0.27%
2023/11/01	3	1310.00	14	1297.14	1310.00	-11	1,137	-0.97%
2023/10/31	1	1380.00	3	1373.33	1315.00	-2	1,125	-0.18%
2023/10/30	14.1	1356.20	2	1335.00	1345.00	12.1	1,110	1.09%
2023/10/27	4	1282.50	0	0.00	1270.00	4	1,077	0.37%
2023/10/26	0	1250.00	9	1253.89	1240.00	-9	1,071	-0.84%
2023/10/25	34	1339.85	5	1340.00	1325.00	29	1,055	2.75%
2023/10/24	23	1267.83	2	1245.00	1270.00	21	1,018	2.06%
2023/10/23	2	1275.00	4	1227.50	1210.00	-2	1,010	-0.20%
2023/10/20	15	1257.67	1	1235.00	1265.00	14	1,006	1.39%
2023/10/19	6	1214.17	0	1215.00	1230.00	6	984	0.61%
2023/10/18	1	1240.00	0	0.00	1210.00	1	993	0.10%
2023/10/17	0	0.00	16	1228.75	1200.00	-16	992	-1.61%
2023/10/16	0	0.00	1	1210.00	1200.00	-1	1,009	-0.10%
2023/10/13	2	1247.50	1	1230.00	1235.00	1	1,001	0.10%
2023/10/12	0	0.00	3.1	1274.75	1250.00	-3.1	990	-0.31%
2023/10/11	1	1280.00	0.1	1270.00	1280.00	1	980	0.10%
2023/10/06	4	1271.25	3.1	1264.85	1250.00	0.9	975	0.09%
2023/10/05	25.1	1254.34	27	1277.41	1290.00	-1.9	977	-0.19%
2023/10/04	5.1	1206.96	0.1	1215.00	1235.00	5	948	0.52%
2023/10/03	1	1170.00	4	1148.75	1165.00	-3	924	-0.32%
2023/10/02	3	1145.00	28	1135.36	1135.00	-25	912	-2.74%
2023/09/28	19	1200.00	9	1173.33	1155.00	10	899	1.11%
2023/09/26	0	0.00	15	1164.33	1160.00	-15	898	-1.67%
2023/09/25	29	1199.83	8	1193.75	1200.00	21	892	2.35%
2023/09/22	1	1175.00	0	0.00	1185.00	1	878	0.11%
2023/09/21	6	1125.83	1.4	1116.43	1115.00	4.6	861	0.53%
2023/09/20	0	0.00	1.2	1207.92	1165.00	-1.2	851	-0.14%
2023/09/19	0.6	1237.50	0	0.00	1235.00	0.6	851	0.07%
2023/09/18	125	1281.84	10.1	1283.83	1265.00	114.9	834	13.76%	大買/鉅額交易
2023/09/15	0	0.00	11	1189.50	1200.00	-11	801	-1.38%
2023/09/14	40	1107.13	1	1110.00	1105.00	39	770	5.06%
2023/09/13	2	1040.00	2	1047.50	1045.00	0	757	0.00%
2023/09/11	4	1035.00	7	1045.00	1005.00	-3	758	-0.40%
2023/09/08	1	1040.00	0	0.00	1035.00	1	756	0.13%
2023/09/07	0	0.00	2.3	1026.65	1030.00	-2.3	760	-0.30%
2023/09/06	6.3	1038.20	2.5	1029.76	1025.00	3.8	755	0.50%
2023/09/05	10.3	1026.88	0	0.00	1030.00	10.3	753	1.36%
2023/09/01	0	0.00	1	1000.00	981.00	-1	747	-0.13%
2023/08/31	72	982.81	1	972.00	983.00	71	743	9.55%
2023/08/30	15	989.93	2.1	994.29	965.00	12.9	738	1.75%
2023/08/29	2.3	967.99	1	974.00	968.00	1.3	731	0.17%
2023/08/28	1	908.00	0	0.00	934.00	1	713	0.14%
2023/08/22	0	0.00	1	887.00	896.00	-1	755	-0.13%
2023/08/17	1	898.00	0	0.00	902.00	1	789	0.13%
2023/08/09	3	954.00	3	950.00	954.00	0	832	0.00%
2023/08/02	19	972.79	6	966.00	953.00	13	874	1.49%
2023/07/31	12	991.66	0	0.00	983.00	12	878	1.37%
2023/07/27	0	0.00	0	970.00	965.00	0	873	-0.01%
2023/07/26	1	945.00	4	953.25	930.00	-3	870	-0.34%
2023/07/25	0	997.00	0	0.00	990.00	0	859	0.00%
2023/07/21	0	0.00	102	969.17	967.00	-102	852	-11.96%	大賣/鉅額交易
2023/07/20	0	0.00	1	990.00	985.00	-1	850	-0.12%
2023/07/19	1	1095.00	1	1040.00	1035.00	0	843	0.00%
2023/07/18	0	0.00	1	1005.00	1005.00	-1	834	-0.12%
2023/07/17	0	0.00	0.2	990.18	995.00	-0.2	835	-0.02%
2023/07/14	0	0.00	21.1	999.72	1005.00	-21.1	841	-2.51%
2023/07/13	1	987.00	37	984.24	975.00	-36	840	-4.28%
2023/07/12	0	0.00	9	1045.00	998.00	-9	832	-1.08%
2023/07/11	0	0.00	13	1041.92	1030.00	-13	830	-1.57%
2023/07/10	1	1100.00	0	0.00	1060.00	1	830	0.12%
2023/07/07	0	0.00	1	1065.00	1065.00	-1	836	-0.12%
2023/07/04	0	0.00	0.3	1070.00	1070.00	-0.3	871	-0.03%
2023/06/30	0	1065.00	0	0.00	1055.00	0	892	0.00%
2023/06/28	0	0.00	1	1025.00	1025.00	-1	903	-0.11%
2023/06/27	1	1020.00	7	1037.86	1020.00	-6	901	-0.67%
2023/06/26	0	0.00	5	1087.00	1090.00	-5	885	-0.56%
2023/06/20	0	0.00	0.1	1170.00	1170.00	-0.1	892	-0.01%
2023/06/19	0	0.00	29	1185.35	1180.00	-29	898	-3.23%
2023/06/16	0	0.00	0	1220.00	1215.00	0	909	-0.01%
2023/06/15	8	1235.63	1.1	1220.00	1230.00	6.9	923	0.75%
2023/06/14	1	1230.00	1.1	1239.58	1245.00	-0.1	954	-0.01%
2023/06/13	21	1220.95	0	0.00	1225.00	21	974	2.15%
2023/06/08	1	1130.00	6	1140.83	1140.00	-5	1,022	-0.49%
2023/06/02	2	1182.50	0	0.00	1180.00	2	1,097	0.18%
2023/05/30	1	1180.00	4	1188.75	1170.00	-3	1,091	-0.27%
2023/05/29	3	1308.33	0	0.00	1300.00	3	1,073	0.28%
2023/05/25	0	0.00	8	1273.75	1225.00	-8	1,088	-0.73%
2023/05/24	2	1245.00	0	0.00	1245.00	2	1,092	0.18%
2023/05/23	55	1290.27	2	1300.00	1280.00	53	1,112	4.77%
2023/05/22	26	1242.12	1	1230.00	1250.00	25	1,107	2.26%
2023/05/19	9	1225.00	1	1230.00	1230.00	8	1,100	0.73%
2023/05/18	31	1190.16	0	0.00	1180.00	31	1,090	2.84%
2023/05/17	0	0.00	1	1180.00	1175.00	-1	1,080	-0.09%
2023/05/16	3	1208.33	0	0.00	1200.00	3	1,071	0.28%
2023/05/15	17	1167.65	0	0.00	1160.00	17	1,068	1.59%
2023/05/12	5	1139.00	0	0.00	1170.00	5	1,063	0.47%
2023/05/10	1	1080.00	0	0.00	1080.00	1	1,047	0.10%
2023/05/08	3	1131.67	1	1160.00	1125.00	2	1,054	0.19%
2023/05/04	1	1095.00	0	0.00	1090.00	1	1,074	0.09%
2023/04/26	0	0.00	5	1119.00	1120.00	-5	1,114	-0.45%
2023/04/25	0	0.00	4	1140.00	1115.00	-4	1,114	-0.36%
2023/04/24	4	1182.50	1	1155.00	1190.00	3	1,119	0.27%
2023/04/21	15	1171.00	0	0.00	1170.00	15	1,126	1.33%
2023/04/19	1	1245.00	6	1253.33	1240.00	-5	1,145	-0.44%
2023/04/18	30	1270.50	0	0.00	1270.00	30	1,148	2.61%
2023/04/17	1	1335.00	9	1316.67	1270.00	-8	1,156	-0.69%
2023/04/14	2	1322.50	13	1316.54	1335.00	-11	1,169	-0.94%
2023/04/13	1	1310.00	0	0.00	1275.00	1	1,164	0.09%
2023/04/12	5	1302.00	2	1315.00	1310.00	3	1,157	0.26%
2023/04/11	5	1304.00	7	1285.00	1330.00	-2	1,148	-0.17%
2023/04/10	10	1210.00	0	0.00	1210.00	10	1,136	0.88%
2023/04/07	42	1177.50	7	1182.86	1175.00	35	1,125	3.11%
2023/04/06	0	0.00	2	1085.00	1125.00	-2	1,113	-0.18%
2023/03/31	14	1150.36	1	1150.00	1145.00	13	1,092	1.19%
2023/03/30	6	1162.50	0	0.00	1145.00	6	1,095	0.55%
2023/03/29	1	1120.00	0	0.00	1125.00	1	1,097	0.09%
2023/03/28	0	0.00	2	1152.50	1155.00	-2	1,094	-0.18%
2023/03/27	0	0.00	5	1194.00	1190.00	-5	1,089	-0.46%
2023/03/24	2	1210.00	2	1210.00	1210.00	0	1,098	0.00%
2023/03/23	6	1209.17	11	1205.91	1205.00	-5	1,093	-0.46%
2023/03/22	2	1190.00	0	0.00	1195.00	2	1,091	0.18%
2023/03/21	0	0.00	3	1215.00	1190.00	-3	1,084	-0.28%
2023/03/20	4	1266.25	1	1240.00	1260.00	3	1,071	0.28%
2023/03/17	3	1205.00	0	0.00	1265.00	3	1,060	0.28%
2023/03/16	2	1167.50	3	1150.00	1165.00	-1	1,025	-0.10%
2023/03/15	1	1140.00	2.2	1102.12	1095.00	-1.2	1,011	-0.12%
2023/03/14	6	1100.00	0	0.00	1090.00	6	1,014	0.59%
2023/03/13	0	0.00	13	1056.92	1095.00	-13	1,015	-1.28%
2023/03/10	28.2	1106.39	12	1100.00	1095.00	16.2	1,009	1.60%
2023/03/09	20	1036.75	18	1045.00	1045.00	2	996	0.20%
2023/03/08	1	944.00	0	0.00	951.00	1	1,012	0.10%
2023/03/06	0	0.00	0	957.00	955.00	0	1,022	0.00%
2023/02/24	1	999.00	2	1005.00	991.00	-1	1,045	-0.10%
2023/02/22	0	0.00	1	969.00	972.00	-1	1,064	-0.09%
2023/02/21	15	996.80	0	0.00	1005.00	15	1,074	1.40%
2023/02/20	0	0.00	2	939.50	950.00	-2	1,068	-0.19%
2023/02/16	1	907.00	0	0.00	920.00	1	1,128	0.09%
2023/02/14	0	0.00	1	916.00	892.00	-1	1,195	-0.08%
2023/02/13	0	0.00	3	910.33	902.00	-3	1,204	-0.25%
2023/02/10	0	951.00	0	0.00	948.00	0	1,213	0.00%
2023/02/09	0	0.00	1	994.00	994.00	-1	1,212	-0.08%
2023/02/08	2	986.50	0	999.00	1010.00	2	1,210	0.16%
2023/02/02	0	0.00	0	945.00	961.00	0	1,193	0.00%
2023/02/01	22	918.64	1	904.00	908.00	21	1,188	1.77%
2023/01/31	16	885.69	0	0.00	893.00	16	1,185	1.35%
2023/01/30	5	882.40	0	0.00	888.00	5	1,176	0.43%
2023/01/17	0	0.00	2	801.07	808.00	-2	1,174	-0.17%
2023/01/16	68	801.91	0.2	806.00	810.00	67.8	1,175	5.77%
2023/01/13	1	783.00	1	777.00	777.00	0	1,169	0.00%
2023/01/12	1.2	816.50	2.4	803.44	792.00	-1.2	1,166	-0.11%
2023/01/11	2	803.50	2	791.50	805.00	0	1,157	0.00%
2023/01/10	4	786.50	2	777.00	799.00	2	1,157	0.17%
2023/01/09	1	800.00	0	791.00	785.00	1	1,149	0.08%
2023/01/06	1	767.00	0	0.00	771.00	1	1,136	0.09%
2023/01/05	3	757.00	0	0.00	754.00	3	1,130	0.27%
2023/01/04	3	741.33	1	746.00	750.00	2	1,122	0.18%
2023/01/03	2	712.00	0	0.00	714.00	2	1,104	0.18%
2022/12/29	1	675.00	0	0.00	681.00	1	1,115	0.09%
2022/12/28	0.1	693.00	1	693.00	687.00	-1	1,135	-0.08%
2022/12/21	2	705.50	0	0.00	704.00	2	1,150	0.17%
2022/12/20	1	690.00	1	705.00	683.00	0	1,144	0.00%
2022/12/16	1	717.00	1	707.00	717.00	0	1,159	0.00%
2022/12/15	0	0.00	0.1	710.00	711.00	-0.1	1,157	-0.01%
2022/12/14	0	0.00	1	722.00	723.00	-1	1,159	-0.09%
2022/12/13	0	0.00	1	701.00	701.00	-1	1,170	-0.09%
2022/12/09	1	716.00	0	0.00	713.00	1	1,167	0.09%
2022/12/08	0	0.00	1	709.00	704.00	-1	1,163	-0.09%
2022/12/07	1	706.00	0	0.00	706.00	1	1,162	0.09%
2022/12/06	20	743.00	20	735.00	733.00	0	1,152	0.00%
2022/12/05	0.3	788.00	0	0.00	773.00	0.3	1,129	0.03%
2022/12/02	0	0.00	0.1	788.00	785.00	-0.1	1,115	-0.01%
2022/12/01	0	0.00	8	787.75	770.00	-8	1,099	-0.73%
2022/11/30	2	751.50	0	0.00	741.00	2	1,067	0.19%
2022/11/29	1	750.00	0	0.00	739.00	1	1,026	0.10%
2022/11/25	13	747.23	9	761.00	751.00	4	1,018	0.39%
2022/11/24	0.1	744.00	0	0.00	749.00	0.1	1,010	0.00%
2022/11/23	9	749.22	1	719.00	719.00	8	1,016	0.79%
2022/11/22	2	732.00	0	0.00	732.00	2	1,012	0.20%
2022/11/18	31	749.29	22	774.59	741.00	9	1,002	0.90%
2022/11/17	45	743.58	2	732.50	734.00	43	961	4.47%
2022/11/15	1	733.00	0	0.00	732.00	1	919	0.11%
2022/11/14	0	0.00	1	666.00	713.00	-1	880	-0.11%
2022/11/11	11	646.18	2.1	635.54	649.00	8.9	855	1.04%
2022/11/10	1.1	612.91	23	605.91	601.00	-21.9	827	-2.65%
2022/11/09	1	660.00	0	0.00	660.00	1	807	0.12%
2022/11/07	0.1	624.40	0	0.00	621.00	0.1	807	0.01%
2022/11/04	0.4	603.00	0	0.00	599.00	0.4	805	0.05%
2022/11/03	0.1	607.00	0	0.00	602.00	0.1	814	0.01%
2022/11/02	0	0.00	1	599.00	610.00	-1	817	-0.12%
2022/11/01	1	584.00	0	0.00	581.00	1	806	0.12%
2022/10/31	0.1	594.00	0	0.00	582.00	0.1	803	0.01%
2022/10/28	3	587.33	3	582.33	588.00	0	799	0.00%
2022/10/27	1	584.00	0	0.00	597.00	1	785	0.13%
2022/10/26	1	547.00	1	560.00	547.00	0	766	0.00%
2022/10/25	1	567.00	0	0.00	555.00	1	758	0.13%
2022/10/24	0	0.00	1	596.00	596.00	-1	755	-0.13%
2022/10/18	0	0.00	1	611.00	622.00	-1	738	-0.14%
2022/10/17	0.1	628.00	0	0.00	633.00	0.1	729	0.01%
2022/10/14	2	653.00	1	649.00	639.00	1	726	0.14%
2022/10/12	1	645.00	1	633.00	645.00	0	717	0.00%
2022/10/07	10	728.60	0	0.00	713.00	10	715	1.40%
2022/10/05	3	739.00	1	740.00	736.00	2	721	0.28%
2022/09/27	0	0.00	16	675.19	678.00	-16	709	-2.26%
2022/09/23	0	0.00	15	713.00	706.00	-15	706	-2.12%
2022/09/21	0	750.00	0	0.00	752.00	0	692	0.01%
2022/09/20	15	757.67	0	0.00	757.00	15	696	2.15%
2022/09/19	0	0.00	15	796.93	795.00	-15	691	-2.17%
2022/09/15	1	825.00	0	0.00	821.00	1	706	0.14%
2022/09/14	0	0.00	4	823.25	833.00	-4	716	-0.56%
2022/09/01	0	0.00	1	890.00	890.00	-1	725	-0.14%
2022/08/26	0	0.00	1	998.00	990.00	-1	712	-0.14%
2022/08/25	0	0.00	0	964.00	960.00	0	706	0.00%
2022/08/22	0.3	986.00	0	0.00	972.00	0.3	731	0.05%
2022/08/19	0	0.00	1	1005.00	1000.00	-1	732	-0.14%
2022/08/18	1	979.00	0	0.00	978.00	1	732	0.14%
2022/08/16	1.1	983.76	0	0.00	980.00	1.1	728	0.14%
2022/08/15	1	954.00	0	0.00	977.00	1	720	0.14%
2022/08/12	0	0.00	1	913.04	913.00	-1	705	-0.15%
2022/08/02	0	0.00	1	965.00	971.00	-1	739	-0.14%
2022/08/01	1	1000.00	0	0.00	993.00	1	749	0.13%
2022/07/29	0	0.00	20	998.20	973.00	-20	757	-2.64%
2022/07/12	0	0.00	50	918.30	911.00	-50	781	-6.40%
2022/07/08	1	1055.00	15	1043.33	1055.00	-14	774	-1.81%
2022/07/07	0	0.00	6	1009.67	1040.00	-6	783	-0.77%
2022/06/29	0	0.00	1	1165.00	1145.00	-1	758	-0.13%
2022/06/27	1	1265.00	0	0.00	1205.00	1	750	0.13%
2022/06/23	0	0.00	11	1128.18	1125.00	-11	731	-1.50%
2022/06/17	1	1240.00	0	0.00	1265.00	1	712	0.14%
2022/06/08	22	1434.32	1	1450.00	1435.00	21	703	2.98%
2022/06/07	0	0.00	2	1410.00	1405.00	-2	699	-0.29%
2022/06/06	1	1395.00	0	0.00	1380.00	1	696	0.14%
2022/06/02	2	1397.50	0	0.00	1385.00	2	692	0.29%
2022/05/26	2	1305.00	0	0.00	1280.00	2	681	0.29%
2022/05/24	0	0.00	2	1305.00	1280.00	-2	675	-0.30%
2022/05/23	0	0.00	1	1355.00	1320.00	-1	668	-0.15%
2022/05/19	1	1390.00	0	0.00	1405.00	1	656	0.15%
2022/05/18	1	1395.00	0	0.00	1405.00	1	651	0.15%
2022/05/17	1	1350.00	0	0.00	1350.00	1	643	0.16%
2022/05/09	0	0.00	50	1281.00	1300.00	-50	645	-7.74%
2022/05/05	26	1498.46	59	1426.70	1395.00	-33	624	-5.28%
2022/04/27	0.2	1350.00	1	1335.00	1350.00	-0.8	598	-0.13%
2022/04/22	0	0.00	1	1550.00	1550.00	-1	564	-0.18%
2022/04/21	0	0.00	15	1577.33	1620.00	-15	565	-2.65%
2022/04/20	1	1585.00	0	0.00	1580.00	1	561	0.18%
2022/04/19	1	1565.00	0	0.00	1565.00	1	558	0.18%
2022/04/15	0	0.00	21	1507.14	1480.00	-21	560	-3.75%
2022/04/13	0	0.00	60	1597.33	1685.00	-60	550	-10.89%
2022/04/08	0.5	1790.00	0	0.00	1745.00	0.5	549	0.08%
2022/03/30	30	2021.50	0	0.00	2000.00	30	561	5.35%
2022/03/29	4	1908.75	0	0.00	1935.00	4	548	0.73%
2022/03/25	1	1945.00	1	1955.00	1945.00	0	545	0.00%
2022/03/23	0	0.00	2	1875.00	1905.00	-2	543	-0.37%
2022/03/21	3	1835.00	0	0.00	1830.00	3	543	0.55%
2022/03/16	0	0.00	4	1800.00	1800.00	-4	547	-0.73%
2022/03/11	0	0.00	3	1780.00	1780.00	-3	568	-0.53%
2022/03/10	1	1785.00	0	0.00	1760.00	1	561	0.18%
2022/03/07	0	0.00	0.3	1675.00	1655.00	-0.3	566	-0.05%
2022/03/04	0.3	1795.08	10	1806.00	1780.00	-9.7	573	-1.69%
2022/03/03	5	1872.00	0	0.00	1900.00	5	569	0.88%
2022/03/01	3	1760.00	0	0.00	1760.00	3	569	0.53%
2022/02/25	0	0.00	5	1728.00	1700.00	-5	577	-0.87%
2022/02/18	5	1819.00	0	0.00	1835.00	5	617	0.81%
2022/02/17	0	0.00	7	1807.14	1795.00	-7	622	-1.12%
2022/02/16	0	0.00	1	1805.00	1795.00	-1	629	-0.16%
2022/02/14	3	1751.67	6	1720.00	1795.00	-3	634	-0.47%
2022/02/11	26	1790.39	5	1795.00	1780.00	21	639	3.28%
2022/02/10	17	1710.29	0	0.00	1700.00	17	624	2.72%
2022/02/09	6	1650.00	0	0.00	1645.00	6	616	0.97%
2022/01/26	5	1603.00	0	0.00	1550.00	5	616	0.81%
2022/01/21	30	1634.00	0	0.00	1645.00	30	627	4.78%
2022/01/20	3	1628.33	0	0.00	1585.00	3	628	0.48%
2022/01/18	17	1554.71	11	1545.46	1545.00	6	626	0.96%
2022/01/17	0.2	1535.00	0	0.00	1525.00	0.2	634	0.04%
2022/01/14	5	1509.00	0	0.00	1545.00	5	647	0.77%
2022/01/13	4	1566.25	0	0.00	1550.00	4	663	0.60%
2022/01/12	1	1600.00	0	0.00	1570.00	1	683	0.15%
2022/01/10	0	0.00	3	1543.33	1590.00	-3	703	-0.43%
2022/01/07	0	0.00	1	1555.00	1555.00	-1	713	-0.14%
2022/01/06	3	1568.33	45	1547.56	1555.00	-42	722	-5.81%
2022/01/05	26	1617.69	1	1615.00	1595.00	25	724	3.45%
2022/01/04	2	1757.50	4	1757.50	1725.00	-2	730	-0.27%
2022/01/03	2	1820.00	1	1835.00	1765.00	1	746	0.13%
2021/12/29	3	1810.00	0	0.00	1790.00	3	786	0.38%
2021/12/28	1	1810.00	2	1845.00	1840.00	-1	792	-0.13%
2021/12/24	8	1813.75	1	1820.00	1795.00	7	815	0.86%
2021/12/23	1	1805.00	1	1800.00	1790.00	0	827	0.00%
2021/12/22	0	0.00	2	1800.00	1795.00	-2	839	-0.24%
2021/12/20	2	1762.50	10	1760.00	1745.00	-8	864	-0.93%
2021/12/17	0	0.00	20	1834.25	1815.00	-20	871	-2.30%
2021/12/16	11	1861.36	0	0.00	1875.00	11	880	1.25%
2021/12/15	0	0.00	2	1820.00	1805.00	-2	884	-0.23%
2021/12/14	3	1800.00	12	1818.33	1785.00	-9	897	-1.00%
2021/12/13	0	0.00	2	1812.50	1885.00	-2	905	-0.22%
2021/12/10	1	1865.00	1	1880.00	1895.00	0	904	0.00%
2021/12/09	1	1860.00	3	1833.33	1865.00	-2	913	-0.22%
2021/12/08	1	1895.00	1	1935.00	1865.00	0	918	0.00%
2021/12/07	5	1942.00	0	0.00	1900.00	5	922	0.54%
2021/12/06	0	0.00	8	2006.25	2015.00	-8	921	-0.87%
2021/12/01	0	0.00	1	1915.00	2000.00	-1	943	-0.11%
2021/11/30	1	1940.00	0	0.00	1945.00	1	951	0.11%
2021/11/26	1	1835.00	3	1820.00	1850.00	-2	975	-0.21%
2021/11/25	3	1845.00	2	1835.00	1810.00	1	984	0.10%
2021/11/24	0	0.00	1	1945.00	1915.00	-1	984	-0.10%
2021/11/23	1	1945.00	1	1960.00	1955.00	0	970	0.00%
2021/11/22	6	1934.17	1	1925.00	1980.00	5	966	0.52%
2021/11/19	3	1888.33	3	1900.00	1900.00	0	960	0.00%
2021/11/18	3	1808.33	1	1815.00	1845.00	2	949	0.21%
2021/11/16	1	1785.00	1	1785.00	1780.00	0	939	0.00%
2021/11/15	1	1680.00	0	0.00	1755.00	1	936	0.11%
2021/11/12	0	0.00	4	1646.25	1660.00	-4	935	-0.43%
2021/11/10	0	0.00	1	1760.00	1785.00	-1	926	-0.11%
2021/11/09	1	1745.00	0	0.00	1705.00	1	917	0.11%
2021/11/05	1	1615.00	1	1595.00	1605.00	0	925	0.00%
2021/11/02	1	1710.00	1	1640.00	1640.00	0	935	0.00%
2021/10/27	1	1655.00	1	1680.00	1690.00	0	951	0.00%
2021/10/26	0	0.00	5	1668.00	1665.00	-5	959	-0.52%
2021/10/25	7	1640.71	0	0.00	1620.00	7	980	0.71%
2021/10/22	1	1720.00	1.1	1678.92	1680.00	-0.1	981	-0.01%
2021/10/21	0	1730.00	0	0.00	1655.00	0	972	0.00%
2021/10/20	1.1	1604.62	1	1610.00	1750.00	0.1	961	0.01%
2021/10/15	1	1535.00	1	1515.00	1515.00	0	933	0.00%
2021/10/14	14	1543.93	0	0.00	1515.00	14	929	1.51%
2021/10/08	6	1606.67	0	0.00	1565.00	6	927	0.65%
2021/10/07	1	1535.00	56	1538.57	1565.00	-55	936	-5.87%
2021/10/06	1	1690.00	0	0.00	1575.00	1	962	0.10%
2021/10/05	15	1672.00	1	1670.00	1660.00	14	967	1.45%
2021/10/04	34	1640.44	3	1730.00	1690.00	31	960	3.23%
2021/10/01	5	1692.00	0	0.00	1705.00	5	943	0.53%
2021/09/30	1	1695.00	8	1739.90	1670.00	-7	933	-0.75%
2021/09/29	20	1750.25	12	1740.83	1735.00	8	915	0.87%
2021/09/28	5	1755.26	63	1766.91	1775.00	-58	905	-6.40%
2021/09/27	0	0.00	4	1807.50	1830.00	-4	902	-0.44%
2021/09/24	12	1901.25	1	1881.17	1875.00	11	889	1.23%
2021/09/23	1	1935.00	1	1940.00	1930.00	0	877	0.00%
2021/09/17	1	1980.00	5	2015.00	2015.00	-4	873	-0.46%
2021/09/16	13	2008.46	5	2044.00	1960.00	8	859	0.93%
2021/09/15	9	2055.56	1	2035.00	2065.00	8	847	0.94%
2021/09/14	2	2110.00	0	0.00	2100.00	2	849	0.24%
2021/09/13	3	2140.00	0	0.00	2130.00	3	841	0.36%
2021/09/10	1	2355.00	3	2331.67	2365.00	-2	830	-0.24%
2021/09/09	1	2130.00	1	2155.00	2280.00	0	823	0.00%
2021/09/08	10	2159.00	0	0.00	2135.00	10	813	1.23%
2021/09/07	0	2115.00	0	0.00	2165.00	0	804	0.00%
2021/09/06	9	2240.00	4	2281.34	2205.00	5	798	0.62%
2021/09/03	0	2336.00	12	2344.87	2285.00	-12	808	-1.48%
2021/09/02	7	2352.11	2	2420.00	2285.00	5	793	0.63%
2021/09/01	2	2180.00	0	0.00	2260.00	2	772	0.26%
2021/08/31	0	2080.00	9	2085.00	2075.00	-9	762	-1.18%
2021/08/30	2	1982.50	0	0.00	2035.00	2	755	0.26%
2021/08/26	5	1830.00	1	1840.00	1830.00	4	758	0.53%
2021/08/25	11	1962.73	0	0.00	1955.00	11	766	1.43%
2021/08/20	4	1862.50	1	1840.00	1850.00	3	800	0.37%
2021/08/19	3	1800.00	0	0.00	1785.00	3	809	0.37%
2021/08/18	3	1840.00	0	0.00	1830.00	3	827	0.36%
2021/08/17	11	1843.18	1	1825.00	1800.00	10	831	1.20%
2021/08/13	0	0.00	5	1972.00	1900.00	-5	838	-0.60%
2021/08/12	0.1	1960.00	22	1912.05	1975.00	-22	847	-2.59%
2021/08/11	0	0.00	23	1835.65	1835.00	-23	854	-2.69%
2021/08/09	0	0.00	25	1899.20	1910.00	-25	896	-2.79%
2021/08/06	3	2048.33	10	2043.00	2040.00	-7	893	-0.78%
2021/08/05	4	2061.25	1	2075.00	2070.00	3	925	0.32%
2021/08/04	1	2150.00	25	2171.00	2100.00	-24	954	-2.51%
2021/08/03	11	2183.64	0.7	2180.00	2205.00	10.3	954	1.08%
2021/08/02	2	1997.50	16	1994.69	2005.00	-14	941	-1.49%
2021/07/30	1	2050.00	0	0.00	1955.00	1	938	0.11%
2021/07/29	10.7	2088.23	42	2049.76	2105.00	-31.3	931	-3.36%
2021/07/28	2	1822.50	2	1870.00	1915.00	0	913	0.00%
2021/07/26	1	1900.00	1	1950.00	1900.00	0	920	0.00%
2021/07/23	2	1857.50	1	1825.00	1880.00	1	953	0.10%
2021/07/21	0	0.00	1	1909.85	1860.00	-1	992	-0.10%
2021/07/19	1	1865.00	1	1850.00	1870.00	0	1,004	0.00%
2021/07/16	47	1841.38	2	1815.08	1855.00	45	1,006	4.47%
2021/07/15	43	1872.21	2	1815.00	1785.00	41	1,013	4.05%
2021/07/14	36	1762.78	0	0.00	1820.00	36	1,006	3.58%
2021/07/13	80	1728.81	9	1706.68	1740.00	71	989	7.18%
2021/07/12	8	1537.50	16	1509.69	1585.00	-8	952	-0.84%
2021/07/08	9	1454.44	0	0.00	1475.00	9	957	0.94%
2021/07/06	38	1471.97	0	0.00	1455.00	38	995	3.82%
2021/07/05	5	1470.00	10	1463.50	1465.00	-5	1,002	-0.50%
2021/07/02	4	1445.00	5	1391.00	1450.00	-1	1,002	-0.10%
2021/07/01	29	1359.66	0	0.00	1375.00	29	991	2.93%
2021/06/30	8	1337.50	0	1355.00	1345.00	8	990	0.80%
2021/06/29	10	1342.50	50	1334.50	1330.00	-40	992	-4.03%
2021/06/28	0	0.00	28	1329.82	1350.00	-28	991	-2.83%
2021/06/22	0	0.00	3	1425.00	1415.00	-3	979	-0.31%
2021/06/15	3	1546.67	4	1545.00	1550.00	-1	996	-0.10%
2021/06/11	59	1540.51	3	1506.67	1500.00	56	998	5.61%
2021/06/08	1	1425.00	0	0.00	1410.00	1	990	0.10%
2021/06/07	2	1375.00	2	1395.00	1395.00	0	1,010	0.00%
2021/06/04	0	0.00	10	1375.00	1435.00	-10	1,013	-0.99%
2021/06/03	1	1435.00	2	1445.00	1430.00	-1	1,024	-0.10%
2021/06/02	0	0.00	1	1455.00	1395.00	-1	1,023	-0.10%
2021/06/01	8	1518.75	1	1485.00	1485.00	7	1,016	0.69%
2021/05/31	1	1520.00	0	0.00	1510.00	1	1,019	0.10%
2021/05/28	8	1520.49	0	0.00	1440.00	8	1,011	0.79%
2021/05/26	2	1480.00	0	0.00	1465.00	2	992	0.20%
2021/05/25	30	1369.33	3	1323.33	1355.00	27	987	2.73%
2021/05/24	4	1313.75	0	0.00	1340.00	4	988	0.40%
2021/05/21	25	1288.60	0	0.00	1280.00	25	1,004	2.49%
2021/05/20	20	1281.00	0	1285.00	1245.00	20	1,006	1.98%
2021/05/19	27	1269.82	0	0.00	1225.00	27	1,012	2.67%
2021/05/17	0	1180.00	0	0.00	1180.00	0	991	0.00%
2021/05/12	0	0.00	0	1090.00	1090.00	0	929	0.00%
2021/05/11	0	980.00	0	0.00	994.00	0	919	0.00%
2021/05/04	0	0.00	2	1050.00	1045.00	-2	967	-0.21%
2021/05/03	2	1150.00	7	1136.43	1115.00	-5	958	-0.52%
2021/04/29	72	1248.47	78	1227.50	1180.00	-6	969	-0.62%
2021/04/28	14	1235.00	0	0.00	1240.00	14	932	1.50%
2021/04/23	0	1095.00	0	0.00	1090.00	0	888	0.00%
2021/04/20	3	1171.67	17	1179.71	1175.00	-14	878	-1.59%
2021/04/16	1	1285.00	1	1265.00	1290.00	0	873	0.00%
2021/04/15	3	1191.67	1	1190.00	1215.00	2	874	0.23%
2021/04/13	1	1250.00	1	1225.00	1215.00	0	868	0.00%
2021/04/12	1	1290.00	2	1295.00	1245.00	-1	872	-0.11%
2021/03/29	0	0.00	0	1515.00	1505.00	0	869	0.00%
2021/03/22	8	1482.50	1	1470.00	1495.00	7	905	0.77%
2021/03/19	1	1505.00	21	1490.48	1465.00	-20	906	-2.21%
2021/03/17	28	1580.89	1	1580.00	1560.00	27	906	2.98%
2021/03/15	0	0.00	92	1544.08	1545.00	-92	913	-10.07%
2021/03/11	2	1509.98	1	1545.00	1540.00	1	920	0.11%
2021/03/10	13	1648.85	0	0.00	1620.00	13	901	1.44%
2021/03/09	1	1595.00	0	0.00	1595.00	1	903	0.11%
2021/03/08	0	1700.00	0	0.00	1690.00	0	893	0.00%
2021/03/03	0	0.00	1	1700.00	1730.00	-1	917	-0.11%
2021/02/25	0	0.00	3	1716.67	1745.00	-3	937	-0.32%
2021/02/24	0	0.00	47	1703.72	1665.00	-47	944	-4.98%
2021/02/23	16	1659.08	0.2	1680.00	1700.00	15.8	937	1.69%
2021/02/22	0	0.00	32	1720.16	1745.00	-32	924	-3.46%
2021/02/19	10	1787.50	0.2	1760.00	1755.00	9.9	929	1.06%
2021/02/18	10.2	1863.17	0	0.00	1855.00	10.2	928	1.09%
2021/02/17	1	2000.00	20	1934.00	1910.00	-19	943	-2.01%
2021/02/05	0	0.00	4	1950.00	1955.00	-4	946	-0.42%
2021/02/04	0.2	2001.25	0	0.00	1935.00	0.2	962	0.02%
2021/02/03	1	2060.00	1	2035.00	2025.00	0	976	0.00%
2021/02/01	0	0.00	8	1872.50	1980.00	-8	996	-0.80%
2021/01/29	0	0.00	1	1925.00	1905.00	-1	1,013	-0.10%
2021/01/28	1	1910.00	4	1890.00	1895.00	-3	1,021	-0.29%
2021/01/27	11	1922.27	1	1900.00	1945.00	10	1,023	0.98%
2021/01/26	1	1840.00	6	1852.50	1845.00	-5	1,013	-0.49%
2021/01/25	8	1799.38	0	0.00	1785.00	8	1,004	0.80%
2021/01/22	4	1820.00	21	1857.38	1855.00	-17	1,014	-1.68%
2021/01/19	0	0.00	10	1731.50	1765.00	-10	1,003	-1.00%
2021/01/18	1	1745.00	1	1715.00	1730.00	0	1,006	0.00%
2021/01/15	7	1800.71	4	1797.50	1785.00	3	1,009	0.30%
2021/01/14	10	1845.00	0	0.00	1840.00	10	1,017	0.98%
2021/01/13	1	1875.00	1	1930.00	1915.00	0	1,033	0.00%
2021/01/12	0	0.00	5	1877.00	1860.00	-5	1,055	-0.47%
2021/01/11	0	0.00	10	1865.00	1885.00	-10	1,053	-0.95%
2021/01/08	10	1805.00	0	0.00	1835.00	10	1,054	0.95%
2021/01/06	0	0.00	1	1705.00	1705.00	-1	1,054	-0.09%
2021/01/05	1	1695.00	21	1670.24	1715.00	-20	1,049	-1.91%
2020/12/30	1	1595.00	1	1535.00	1580.00	0	1,067	0.00%
2020/12/29	0	0.00	3	1528.33	1535.00	-3	1,072	-0.28%
2020/12/28	6	1548.33	9	1536.67	1535.00	-3	1,078	-0.28%
2020/12/25	5	1570.00	0	0.00	1570.00	5	1,091	0.46%
2020/12/24	10	1600.00	0	0.00	1585.00	10	1,105	0.90%
2020/12/23	2	1590.00	1	1605.00	1595.00	1	1,115	0.09%
2020/12/17	2	1735.00	2	1735.00	1695.00	0	1,178	0.00%
2020/12/16	4	1777.50	2	1707.50	1745.00	2	1,175	0.17%
2020/12/14	0	0.00	1	1645.00	1640.00	-1	1,159	-0.09%
2020/12/10	7	1638.57	7	1610.00	1610.00	0	1,170	0.00%
2020/12/08	0	0.00	20	1670.00	1665.00	-20	1,201	-1.66%
2020/12/04	20	1642.50	0	0.00	1650.00	20	1,244	1.61%
2020/11/30	1	1640.00	0	0.00	1645.00	1	1,306	0.08%
2020/11/26	0	0.00	5	1600.00	1635.00	-5	1,318	-0.38%
2020/11/25	5	1550.00	0	0.00	1545.00	5	1,353	0.37%
2020/11/24	2	1590.00	0	0.00	1590.00	2	1,356	0.15%
2020/11/23	15	1589.67	10	1590.00	1575.00	5	1,359	0.37%
2020/11/20	10	1522.50	0	0.00	1510.00	10	1,349	0.74%
2020/11/18	0	0.00	16	1565.31	1575.00	-16	1,349	-1.19%
2020/11/17	1	1535.00	0	0.00	1540.00	1	1,337	0.07%
2020/11/16	2	1515.00	1	1535.00	1560.00	1	1,333	0.07%
2020/11/13	5	1443.00	5	1440.00	1455.00	0	1,322	0.00%
2020/11/12	1	1435.00	2	1425.00	1425.00	-1	1,333	-0.07%
2020/11/11	10	1485.50	29	1477.76	1465.00	-19	1,333	-1.42%
2020/11/10	8	1531.88	1	1595.00	1525.00	7	1,327	0.53%
2020/11/09	11	1620.00	22	1634.09	1610.00	-11	1,325	-0.83%
2020/11/06	41	1605.12	31	1583.39	1620.00	10	1,305	0.77%
2020/11/05	10	1440.00	0	0.00	1475.00	10	1,287	0.78%
2020/11/04	1	1430.00	1	1400.00	1405.00	0	1,282	0.00%
2020/11/03	0	0.00	48	1435.94	1440.00	-48	1,275	-3.76%
2020/10/30	0	0.00	9.6	1452.38	1435.00	-9.6	1,274	-0.76%
2020/10/29	0	0.00	26	1496.73	1500.00	-26	1,269	-2.05%
2020/10/27	4	1561.25	2	1535.00	1550.00	2	1,276	0.16%
2020/10/26	1	1605.00	1	1565.00	1570.00	0	1,281	0.00%
2020/10/23	1	1565.00	1	1575.00	1580.00	0	1,289	0.00%
2020/10/21	1	1630.00	1	1650.00	1640.00	0	1,287	0.00%
2020/10/20	18	1600.00	1	1610.00	1655.00	17	1,288	1.32%
2020/10/15	57	1558.42	1	1535.00	1525.00	56	1,275	4.39%
2020/10/14	4	1531.25	5	1527.00	1505.00	-1	1,275	-0.08%
2020/10/13	4.6	1575.68	3	1553.33	1570.00	1.6	1,269	0.13%
2020/10/12	3	1565.00	3	1511.67	1515.00	0	1,266	0.00%
2020/10/08	3	1555.00	0	0.00	1545.00	3	1,263	0.24%
2020/10/06	1	1495.00	1	1505.00	1470.00	0	1,264	0.00%
2020/10/05	2	1505.00	2	1492.50	1510.00	0	1,269	0.00%
2020/09/30	2	1440.00	5	1435.00	1455.00	-3	1,267	-0.24%
2020/09/29	2	1402.50	3	1433.33	1395.00	-1	1,260	-0.08%
2020/09/28	5	1449.00	1	1455.00	1460.00	4	1,262	0.32%
2020/09/25	1	1405.00	1	1420.00	1415.00	0	1,264	0.00%
2020/09/24	0	0.00	30	1436.67	1405.00	-30	1,259	-2.38%
2020/09/18	0	0.00	10	1487.00	1475.00	-10	1,234	-0.81%
2020/09/11	0	0.00	8	1393.13	1485.00	-8	1,248	-0.64%
2020/09/10	7	1500.00	0	0.00	1430.00	7	1,222	0.57%
2020/09/09	1	1395.00	6	1421.67	1430.00	-5	1,203	-0.42%
2020/09/08	0	0.00	1	1450.00	1480.00	-1	1,184	-0.08%
2020/09/07	1	1375.00	65	1445.00	1375.00	-64	1,175	-5.44%
2020/09/04	1	1585.00	2	1532.50	1525.00	-1	1,161	-0.09%
2020/09/03	0	0.00	7	1690.00	1690.00	-7	1,145	-0.61%
2020/09/01	0	0.00	6	1673.33	1665.00	-6	1,135	-0.53%
2020/08/31	2	1800.00	2	1790.00	1765.00	0	1,114	0.00%
2020/08/28	2	1777.50	0	0.00	1760.00	2	1,069	0.19%
2020/08/27	0	0.00	13	1778.85	1740.00	-13	1,063	-1.22%
2020/08/25	1	1770.00	0	0.00	1715.00	1	1,066	0.09%
2020/08/21	2	1695.00	17	1716.18	1685.00	-15	1,068	-1.40%
2020/08/20	1	1750.00	4	1691.25	1645.00	-3	1,076	-0.28%
2020/08/18	0	0.00	15	1748.00	1685.00	-15	1,064	-1.41%
2020/08/17	21	1766.19	12	1789.58	1780.00	9	1,051	0.86%
2020/08/13	11	1813.18	14	1789.64	1775.00	-3	1,045	-0.29%
2020/08/12	4	1745.00	0	0.00	1705.00	4	1,043	0.38%
2020/08/11	0	0.00	14	1743.57	1800.00	-14	1,061	-1.32%
2020/08/03	1	1780.00	0	0.00	1780.00	1	1,133	0.09%
2020/07/31	1	1845.00	1	1860.00	1850.00	0	1,133	0.00%
2020/07/29	0	0.00	1	1800.00	1850.00	-1	1,136	-0.09%
2020/07/28	1	1735.00	0	0.00	1750.00	1	1,131	0.09%
2020/07/27	0	0.00	1	1790.00	1830.00	-1	1,158	-0.09%
2020/07/24	26	1759.42	6	1755.83	1720.00	20	1,176	1.70%
2020/07/23	2	1780.00	2	1782.50	1810.00	0	1,178	0.00%
2020/07/21	1	1685.00	0	0.00	1730.00	1	1,191	0.08%
2020/07/20	0	0.00	1	1555.00	1600.00	-1	1,199	-0.08%
2020/07/17	7	1615.71	0	0.00	1605.00	7	1,194	0.59%
2020/07/16	1	1605.00	3	1615.00	1620.00	-2	1,201	-0.17%
2020/07/15	1	1675.00	27	1625.19	1605.00	-26	1,218	-2.13%
2020/07/14	0	0.00	12	1704.58	1665.00	-12	1,232	-0.97%
2020/07/13	9	1785.56	1	1770.00	1710.00	8	1,239	0.65%
2020/07/10	0	0.00	6	1738.33	1735.00	-6	1,243	-0.48%
2020/07/08	2	1670.00	5	1720.00	1680.00	-3	1,272	-0.24%
2020/07/06	0	0.00	1	1655.00	1720.00	-1	1,261	-0.08%
2020/07/03	1	1610.00	2	1582.50	1585.00	-1	1,251	-0.08%
2020/07/02	3	1550.00	0	0.00	1550.00	3	1,250	0.24%
2020/06/30	1	1430.00	11	1490.91	1435.00	-10	1,258	-0.79%
2020/06/24	5	1548.00	1	1495.00	1560.00	4	1,288	0.31%
2020/06/23	1	1425.00	3	1445.00	1425.00	-2	1,314	-0.15%
2020/06/22	2	1437.50	1	1410.00	1460.00	1	1,330	0.08%
2020/06/19	1	1440.00	2	1425.00	1365.00	-1	1,347	-0.07%
2020/06/18	3	1398.33	1	1420.00	1420.00	2	1,353	0.15%
2020/06/17	2	1350.00	1	1340.00	1330.00	1	1,358	0.07%
2020/06/16	2	1342.50	1	1345.00	1360.00	1	1,385	0.07%
2020/06/15	0	0.00	5	1336.00	1300.00	-5	1,403	-0.36%
2020/06/12	10	1362.50	1	1355.00	1370.00	9	1,418	0.63%
2020/06/11	8	1341.88	1	1315.05	1325.00	7	1,432	0.49%
2020/06/09	1	1155.00	3	1150.00	1165.00	-2	1,443	-0.14%
2020/06/08	17	1128.24	4	1142.50	1145.00	13	1,488	0.87%
2020/06/05	10	1104.51	3	1098.33	1120.00	7	1,523	0.46%
2020/06/04	8	1124.38	0	0.00	1085.00	8	1,543	0.52%
2020/06/03	0	0.00	10	1123.50	1125.00	-10	1,559	-0.64%
2020/06/02	16	1117.81	16	1127.81	1090.00	0	1,567	0.00%
2020/06/01	16	1181.56	6	1185.83	1200.00	10	1,576	0.63%
2020/05/29	2	1145.00	0	0.00	1135.00	2	1,575	0.13%
2020/05/28	4	1152.50	4	1161.25	1170.00	0	1,595	0.00%
2020/05/27	9	1147.78	4	1161.25	1115.00	5	1,589	0.31%
2020/05/26	2	1185.00	4	1190.00	1185.00	-2	1,582	-0.13%
2020/05/25	3	1171.67	3	1178.33	1170.00	0	1,592	0.00%
2020/05/22	2	1170.00	7	1158.57	1170.00	-5	1,620	-0.31%
2020/05/21	0	0.00	1	1150.00	1145.00	-1	1,605	-0.06%
2020/05/20	1	1155.00	0	0.00	1165.00	1	1,598	0.06%
2020/05/19	5	1095.00	5	1116.00	1105.00	0	1,597	0.00%
2020/05/18	2	1105.00	1	1050.00	1100.00	1	1,591	0.06%
2020/05/15	1	1050.00	1	1000.00	1050.00	0	1,579	0.00%
2020/05/14	2	974.00	2	981.50	956.00	0	1,561	0.00%
2020/05/13	0	0.00	1	930.00	968.00	-1	1,554	-0.06%
2020/05/11	10	899.80	3	872.00	918.00	7	1,553	0.45%
2020/05/08	0	0.00	2	865.00	866.00	-2	1,543	-0.13%
2020/05/07	1	854.00	3	857.67	846.00	-2	1,545	-0.13%
2020/05/06	8	854.00	1	852.00	854.00	7	1,561	0.45%
2020/05/05	0	0.00	3	863.33	852.00	-3	1,567	-0.19%
2020/05/04	0	0.00	1	846.00	846.00	-1	1,566	-0.06%
2020/04/30	1	836.00	6	845.67	838.00	-5	1,567	-0.32%
2020/04/29	28	867.86	1	868.00	876.00	27	1,541	1.75%
2020/04/28	25	817.36	3	822.33	831.00	22	1,530	1.44%
2020/04/27	2	788.50	1	790.00	799.00	1	1,530	0.07%
2020/04/24	2	778.50	1	788.00	783.00	1	1,542	0.06%
2020/04/23	1	762.00	2	755.50	761.00	-1	1,543	-0.06%
2020/04/22	1	748.00	0	0.00	748.00	1	1,530	0.07%
2020/04/21	1	752.00	1	736.00	736.00	0	1,538	0.00%
2020/04/20	1	750.00	23	743.91	753.00	-22	1,543	-1.43%
2020/04/17	0	0.00	3	732.00	737.00	-3	1,523	-0.20%
2020/04/16	2	730.00	0	0.00	730.00	2	1,508	0.13%
2020/04/15	0	0.00	5	753.00	758.00	-5	1,492	-0.34%
2020/04/14	2	762.00	0	0.00	774.00	2	1,475	0.14%
2020/04/13	1	755.00	33	760.82	706.00	-32	1,451	-2.20%
2020/04/10	0	0.00	8	766.50	779.00	-8	1,430	-0.56%
2020/04/08	1	795.00	0	0.00	787.00	1	1,420	0.07%
2020/04/07	21	799.71	0	0.00	786.00	21	1,417	1.48%
2020/03/31	0	0.00	10	788.70	770.00	-10	1,375	-0.73%
2020/03/30	1	769.00	3	782.00	802.00	-2	1,339	-0.15%
2020/03/27	5	775.00	4	777.75	780.00	1	1,316	0.08%
2020/03/26	10	746.50	0	0.00	743.00	10	1,274	0.78%
2020/03/25	15	716.40	0	0.00	701.00	15	1,258	1.19%
2020/03/24	3	670.67	1	668.00	698.00	2	1,230	0.16%
2020/03/23	0	0.00	1	599.00	635.00	-1	1,205	-0.08%
2020/03/20	10	661.20	2	647.00	626.00	8	1,187	0.67%
2020/03/19	3	617.67	3	656.33	617.00	0	1,161	0.00%
2020/03/18	1	706.00	0	0.00	685.00	1	1,139	0.09%
2020/03/17	1	702.00	1	672.00	672.00	0	1,118	0.00%
2020/03/16	0	0.00	2	721.00	684.00	-2	1,085	-0.18%
2020/03/13	3	739.33	3	717.67	741.00	0	1,065	0.00%
2020/03/12	0	0.00	1	802.00	776.00	-1	1,039	-0.10%
2020/03/11	0	0.00	14	883.36	801.00	-14	990	-1.41%
2020/03/10	12	841.75	4	849.00	859.00	8	949	0.84%
2020/03/09	13	867.08	1	894.00	832.00	12	932	1.29%
2020/03/06	21	875.05	2	862.00	900.00	19	927	2.05%
2020/03/05	43	859.37	0	0.00	882.00	43	922	4.66%
2020/03/03	11	827.27	1	809.00	827.00	10	906	1.10%
2020/03/02	1	779.00	0	0.00	771.00	1	880	0.11%
2020/02/27	0	0.00	2	787.00	779.00	-2	870	-0.23%
2020/02/26	1	797.00	15	797.53	785.00	-14	862	-1.62%
2020/02/25	3	793.00	80	767.45	785.00	-77	847	-9.08%
2020/02/20	0	0.00	1	893.00	903.00	-1	823	-0.12%
2020/02/19	17	926.65	0	0.00	902.00	17	819	2.07%
2020/02/18	0	0.00	7	925.14	895.00	-7	810	-0.86%
2020/02/17	0	0.00	6	932.67	925.00	-6	801	-0.75%
2020/02/14	5	949.40	1	951.00	951.00	4	785	0.51%
2020/02/13	0	0.00	5	950.00	952.00	-5	784	-0.64%
2020/02/12	5	961.00	3	941.00	959.00	2	776	0.26%
2020/02/11	14	926.71	15	913.07	910.00	-1	754	-0.13%
2020/02/10	1	922.00	0	0.00	900.00	1	736	0.14%
2020/02/06	21	890.43	1	892.00	958.00	20	705	2.83%
2020/02/05	1	853.00	0	0.00	871.00	1	689	0.14%
2020/02/03	0	0.00	1	766.00	804.00	-1	660	-0.15%
2020/01/31	1	803.00	0	0.00	798.00	1	651	0.15%
2020/01/30	0	0.00	32	786.22	766.00	-32	648	-4.94%
2020/01/20	18	813.00	7	796.00	818.00	11	628	1.75%
2020/01/17	0	0.00	29	787.38	788.00	-29	605	-4.79%
2020/01/16	62	741.37	0	0.00	769.00	62	584	10.62%
2020/01/15	1	710.00	0	0.00	707.00	1	563	0.18%
2020/01/14	8	711.13	1	708.00	709.00	7	563	1.24%
2020/01/10	1	667.00	5	659.80	658.00	-4	538	-0.74%
2020/01/09	4	658.50	5	651.80	658.00	-1	543	-0.18%
2020/01/08	11	632.27	2	635.00	635.00	9	551	1.63%
2020/01/07	0	0.00	7	615.57	615.00	-7	549	-1.27%
2020/01/06	8	628.13	26	622.96	616.00	-18	554	-3.25%
2020/01/03	0	0.00	1	631.00	632.00	-1	550	-0.18%
2020/01/02	5	641.00	1	639.00	639.00	4	556	0.72%
2019/12/31	4	654.25	6	654.67	657.00	-2	569	-0.35%
2019/12/30	5	648.20	8	635.63	650.00	-3	571	-0.52%
2019/12/27	1	635.00	4	634.00	635.00	-3	580	-0.52%
2019/12/26	3	639.00	0	0.00	635.00	3	589	0.51%
2019/12/25	2	633.00	0	0.00	633.00	2	592	0.34%
2019/12/24	0	0.00	1	622.00	629.00	-1	602	-0.17%
2019/12/23	1	623.00	0	0.00	627.00	1	610	0.16%
2019/12/20	0	0.00	22	612.00	608.00	-22	626	-3.51%
2019/12/19	1	612.00	8	634.88	612.00	-7	625	-1.12%
2019/12/18	1	639.00	3	638.67	640.00	-2	622	-0.32%
2019/12/17	2	641.00	0	0.00	630.00	2	630	0.32%
2019/12/16	1	631.00	20	631.75	624.00	-19	646	-2.94%
2019/12/13	0	0.00	1	647.00	625.00	-1	669	-0.15%
2019/12/12	0	0.00	15	625.13	628.00	-15	672	-2.23%
2019/12/11	15	626.47	0	0.00	630.00	15	669	2.24%
2019/12/09	1	607.00	0	0.00	607.00	1	675	0.15%
2019/12/06	50	609.36	1	612.00	606.00	49	681	7.19%
2019/12/03	2	610.00	8	601.00	606.00	-6	691	-0.87%
2019/12/02	195	591.27	0	0.00	601.00	195	684	28.50%	大買/鉅額交易
2019/11/29	0	0.00	4	568.50	567.00	-4	665	-0.60%
2019/11/28	0	0.00	20	580.85	581.00	-20	657	-3.04%
2019/11/27	12	584.42	0	0.00	581.00	12	663	1.81%
2019/11/25	0	0.00	28	540.14	544.00	-28	666	-4.20%
2019/11/22	5	550.80	1	551.00	545.00	4	674	0.59%
2019/11/21	14	549.14	31	542.68	551.00	-17	690	-2.46%
2019/11/20	4	554.00	22	550.05	555.00	-18	705	-2.55%
2019/11/19	1	538.00	19	536.42	545.00	-18	705	-2.55%
2019/11/18	0	0.00	14	545.07	532.00	-14	711	-1.97%
2019/11/15	0	0.00	4	539.00	545.00	-4	723	-0.55%
2019/11/14	15	537.73	0	0.00	538.00	15	725	2.07%
2019/11/13	1	529.00	7	527.71	532.00	-6	722	-0.83%
2019/11/12	31	532.81	5	527.40	533.00	26	725	3.58%
2019/11/11	18	511.56	0	0.00	529.00	18	723	2.49%
2019/11/07	1	507.00	1	506.00	509.00	0	737	0.00%
2019/11/05	0	0.00	1	508.00	504.00	-1	743	-0.13%
2019/11/04	2	506.00	0	0.00	503.00	2	744	0.27%
2019/11/01	0	0.00	5	489.20	491.00	-5	744	-0.67%
2019/10/31	1	501.00	6	492.33	490.00	-5	749	-0.67%
2019/10/30	5	503.00	5	498.80	502.00	0	748	0.00%
2019/10/29	4	511.25	0	0.00	502.00	4	748	0.53%
2019/10/28	0	0.00	0.1	499.00	498.50	-0.1	741	-0.01%
2019/10/23	1	491.00	10	496.20	490.00	-9	741	-1.21%
2019/10/18	1	539.00	0	0.00	533.00	1	744	0.13%
2019/10/17	0	0.00	9	518.22	537.00	-9	757	-1.19%
2019/10/16	10	521.50	16	513.13	522.00	-6	755	-0.79%
2019/10/15	25	512.36	4	516.00	503.00	21	745	2.82%
2019/10/14	15	506.40	1	517.00	518.00	14	761	1.84%
2019/10/09	1	498.00	8	500.38	500.00	-7	772	-0.91%
2019/10/08	34	505.93	2	505.00	495.50	32	783	4.09%
2019/10/07	33	503.15	2	497.25	508.00	31	800	3.87%
2019/10/04	8	498.88	0	0.00	496.00	8	806	0.99%
2019/10/03	1	502.00	17	497.26	492.50	-16	804	-1.99%
2019/10/02	45	487.27	0	0.00	493.00	45	799	5.63%
2019/10/01	5	483.00	0	0.00	480.00	5	799	0.63%
2019/09/27	1	482.00	3	488.33	485.00	-2	804	-0.25%
2019/09/26	34	490.81	1	490.50	488.50	33	805	4.10%
2019/09/25	0	0.00	37	489.49	486.00	-37	812	-4.56%
2019/09/24	2	478.50	0	0.00	479.50	2	813	0.25%
2019/09/23	3	478.67	3	482.17	480.00	0	818	0.00%
2019/09/20	3	471.00	1	459.50	477.00	2	835	0.24%
2019/09/19	8	464.56	1	465.50	464.00	7	854	0.82%
2019/09/18	1	454.50	194	455.43	454.50	-193	850	-22.70%	大賣/鉅額交易
2019/09/17	1	478.50	22	472.14	469.00	-21	847	-2.48%
2019/09/12	0	0.00	2	485.50	486.00	-2	874	-0.23%
2019/09/11	4	487.25	1	482.50	485.50	3	894	0.34%
2019/09/09	0	0.00	1	485.00	488.00	-1	907	-0.11%
2019/09/05	0	0.00	2	509.00	498.00	-2	930	-0.21%
2019/09/04	2	503.50	0	0.00	508.00	2	937	0.21%
2019/09/03	0	0.00	24	497.13	496.50	-24	964	-2.49%
2019/08/30	2	507.50	3	505.00	505.00	-1	992	-0.10%
2019/08/29	3	489.33	0	0.00	489.00	3	992	0.30%
2019/08/28	0	0.00	1	493.00	479.00	-1	997	-0.10%
2019/08/27	1	491.00	0	0.00	489.00	1	994	0.10%
2019/08/23	1	522.00	63	531.94	518.00	-62	1,029	-6.02%
2019/08/22	0	0.00	6	560.33	551.00	-6	1,040	-0.58%
2019/08/21	7	574.00	1	570.00	570.00	6	1,035	0.58%
2019/08/20	0	0.00	4	578.94	570.00	-4	1,034	-0.39%
2019/08/19	7	569.43	0	0.00	571.00	7	1,027	0.68%
2019/08/16	1	555.00	0	0.00	555.00	1	1,030	0.10%
2019/08/15	5	544.60	1	543.00	545.00	4	1,040	0.38%
2019/08/14	4	556.25	0	0.00	556.00	4	1,055	0.38%
2019/08/13	40	555.53	2	557.38	550.00	38	1,060	3.58%
2019/08/12	2	570.00	5	558.40	566.00	-3	1,052	-0.29%
2019/08/08	6	540.83	1	540.00	538.00	5	1,028	0.49%
2019/08/07	0	0.00	1	542.00	526.00	-1	1,029	-0.10%
2019/08/06	2	532.00	0	0.00	537.00	2	1,028	0.19%
2019/08/02	0	0.00	1	516.00	530.00	-1	1,031	-0.10%
2019/07/31	8	530.75	7	518.86	535.00	1	1,030	0.10%
2019/07/30	5	526.60	5	531.00	525.00	0	1,026	0.00%
2019/07/29	1	534.00	6	534.33	537.00	-5	1,025	-0.49%
2019/07/26	6	523.67	13	525.08	522.00	-7	1,022	-0.68%
2019/07/25	2	536.00	0	0.00	535.00	2	1,030	0.19%
2019/07/24	1	535.00	0	0.00	537.00	1	1,029	0.10%
2019/07/23	1	538.00	5	542.40	536.00	-4	1,040	-0.38%
2019/07/22	5	531.80	0	0.00	532.00	5	1,036	0.48%
2019/07/19	5	542.20	1	544.00	539.00	4	1,034	0.39%
2019/07/18	5	557.60	2	558.00	553.00	3	1,019	0.29%
2019/07/17	2	558.50	0	0.00	562.00	2	1,014	0.20%
2019/07/16	0	0.00	6	552.17	555.00	-6	1,009	-0.59%
2019/07/15	6	548.17	0	0.00	552.00	6	995	0.60%
2019/07/12	1	526.00	1	528.00	532.00	0	974	0.00%
2019/07/11	47.1	536.47	4	533.07	520.00	43.1	965	4.46%
2019/07/10	28	521.79	0	0.00	517.00	28	953	2.94%
2019/07/09	11	500.23	0	0.00	490.00	11	936	1.18%
2019/07/08	6	498.33	6	501.67	500.00	0	934	0.00%
2019/07/01	4	506.00	0	0.00	504.00	4	928	0.43%
2019/06/27	1	482.00	0	0.00	486.00	1	919	0.11%
2019/06/25	0	0.00	15	464.80	460.00	-15	875	-1.71%
2019/06/24	0	0.00	20	458.80	464.00	-20	865	-2.31%
2019/06/18	0	0.00	47	474.12	461.00	-47	824	-5.70%
2019/06/14	1	480.00	1	489.00	480.00	0	840	0.00%
2019/06/13	20	505.15	3	493.50	496.00	17	830	2.05%
2019/06/12	0	0.00	6	509.00	508.00	-6	829	-0.72%
2019/06/11	0	0.00	16	509.50	520.00	-16	825	-1.94%
2019/06/04	1	521.00	2	537.00	519.00	-1	807	-0.12%
2019/06/03	1	545.00	0	0.00	543.00	1	806	0.12%
2019/05/31	42	556.79	3	561.00	562.00	39	809	4.82%
2019/05/30	34	531.09	1	530.00	532.00	33	778	4.24%
2019/05/29	28	504.23	0	0.00	531.00	28	763	3.67%
2019/05/21	1	452.00	1	440.00	454.00	0	782	0.00%
2019/05/17	0	0.00	11	491.95	489.00	-11	769	-1.43%
2019/05/15	0	0.00	1	511.00	510.00	-1	786	-0.13%
2019/05/14	0	0.00	8	496.56	496.00	-8	802	-1.00%
2019/05/09	0	0.00	1	511.00	500.00	-1	850	-0.12%
2019/05/02	0	549.00	0	0.00	549.00	0	939	0.00%
2019/04/30	0	539.00	0	0.00	534.00	0	931	0.00%
2019/04/29	0	535.00	0	0.00	530.00	0	937	0.00%
2019/04/26	0	0.00	1	540.00	539.00	-1	928	-0.11%
2019/04/22	0	565.00	0	0.00	566.00	0	972	0.00%
2019/04/18	0	0.00	1	546.00	551.00	-1	976	-0.10%
2019/04/17	0	0.00	24	554.42	553.00	-24	982	-2.44%
2019/04/16	21	552.24	1	547.00	550.00	20	983	2.03%
2019/04/15	0	0.00	5	555.00	560.00	-5	977	-0.51%
2019/04/12	9	552.67	4	549.00	549.00	5	984	0.51%
2019/04/02	1	582.00	1	591.00	589.00	0	980	0.00%
2019/04/01	1	571.00	2	567.50	569.00	-1	971	-0.10%
2019/03/29	4	561.75	1	555.00	565.00	3	968	0.31%
2019/03/26	0	0.00	1	576.00	555.00	-1	982	-0.10%
2019/03/25	1	579.00	2	576.00	576.00	-1	972	-0.10%
2019/03/22	2	593.00	5	591.80	591.00	-3	970	-0.31%
2019/03/21	1	587.00	4	576.25	581.00	-3	961	-0.31%
2019/03/20	6	587.50	32	580.75	577.00	-26	962	-2.70%
2019/03/19	1	563.00	1	543.00	563.00	0	940	0.00%
2019/03/18	0	547.00	1	536.00	544.00	-1	933	-0.10%
2019/03/15	0	0.00	11	520.91	529.00	-11	929	-1.18%
2019/03/14	0	0.00	15	540.20	540.00	-15	919	-1.63%
2019/03/13	9	542.22	6	540.00	536.00	3	924	0.32%
2019/03/12	3	563.67	1	562.00	560.00	2	921	0.22%
2019/03/11	18	562.56	6	569.83	556.00	12	958	1.25%
2019/03/08	24	547.29	9	553.33	561.00	15	958	1.56%
2019/03/07	4	539.25	2	552.00	533.00	2	944	0.21%
2019/03/06	39	563.97	13	561.85	551.00	26	942	2.76%
2019/03/05	1	585.00	2	583.00	576.00	-1	946	-0.11%
2019/03/04	3	573.33	8	568.75	570.00	-5	958	-0.52%
2019/02/27	2	583.00	5	581.20	586.00	-3	970	-0.31%
2019/02/26	3	566.00	2	576.50	566.00	1	965	0.10%
2019/02/25	4	583.00	2	583.00	586.00	2	973	0.21%
2019/02/22	3	610.33	2	612.50	605.00	1	977	0.10%
2019/02/21	3	604.00	0	0.00	610.00	3	993	0.30%
2019/02/20	4	616.00	1	625.00	619.00	3	1,004	0.30%
2019/02/18	0	0.00	4	648.75	631.00	-4	1,032	-0.39%
2019/02/15	5	628.80	0	0.00	629.00	5	1,067	0.47%
2019/02/14	0	0.00	1	659.00	648.00	-1	1,116	-0.09%
2019/02/13	7	651.14	0	0.00	668.00	7	1,150	0.61%
2019/02/12	0	0.00	5	631.80	621.00	-5	1,157	-0.43%
2019/02/11	5	630.40	1	633.00	638.00	4	1,165	0.34%
2019/01/30	0	0.00	2	581.00	598.00	-2	1,175	-0.17%
2019/01/28	0	0.00	6	578.67	566.00	-6	1,176	-0.51%
2019/01/25	5	599.60	10	599.70	589.00	-5	1,190	-0.42%
2019/01/24	62	601.02	2	576.00	614.00	60	1,198	5.01%
2019/01/23	3	561.33	2	555.50	575.00	1	1,191	0.08%
2019/01/22	1	550.00	4	548.50	552.00	-3	1,209	-0.25%
2019/01/21	4	562.50	0	0.00	555.00	4	1,243	0.32%
2019/01/17	0	0.00	2	548.50	541.00	-2	1,296	-0.15%
2019/01/16	2	561.00	5	548.00	556.00	-3	1,323	-0.23%
2019/01/15	2	541.00	5	532.20	546.00	-3	1,329	-0.23%
2019/01/14	10	528.00	0	0.00	540.00	10	1,339	0.75%
2019/01/11	1	503.00	5	507.20	506.00	-4	1,344	-0.30%
2019/01/10	4	509.00	3	498.33	505.00	1	1,349	0.07%
2019/01/09	5	500.40	2	496.50	507.00	3	1,361	0.22%
2019/01/08	2	494.00	0	0.00	492.50	2	1,378	0.15%
2019/01/07	2	488.50	5	486.80	481.50	-3	1,396	-0.21%
2019/01/04	4	449.75	1	462.00	481.00	3	1,415	0.21%
2019/01/03	1	500.00	39	475.86	469.00	-38	1,432	-2.65%
2018/12/28	3	506.00	1	502.00	500.00	2	1,451	0.14%
2018/12/26	1	493.00	0	0.00	480.00	1	1,481	0.07%
2018/12/21	13	494.00	0	0.00	504.00	13	1,543	0.84%
2018/12/20	0	0.00	2	491.25	482.50	-2	1,540	-0.13%
2018/12/19	1	492.00	2	492.25	500.00	-1	1,537	-0.07%
2018/12/14	4	492.75	0	491.00	493.00	4	1,561	0.25%
2018/12/12	0	475.00	0	0.00	477.50	0	1,575	0.00%
2018/12/11	0	0.00	5	456.50	455.50	-5	1,574	-0.32%
2018/12/10	4	454.00	0	0.00	454.00	4	1,578	0.25%
2018/12/07	0	0.00	1	470.00	464.00	-1	1,586	-0.06%
2018/12/06	0	0.00	1	471.50	458.50	-1	1,587	-0.06%
2018/12/05	1	475.00	0	0.00	474.50	1	1,590	0.06%
2018/12/03	1	502.00	0	0.00	494.50	1	1,561	0.06%
2018/11/30	0	0.00	1	491.00	492.00	-1	1,555	-0.06%
2018/11/29	0	0.00	1	488.00	485.50	-1	1,566	-0.06%
2018/11/28	1	498.00	1	491.50	480.00	0	1,567	0.00%
2018/11/27	2	477.50	2	475.00	484.00	0	1,573	0.00%
2018/11/26	3	474.67	0	0.00	475.00	3	1,567	0.19%
2018/11/15	5	444.00	0	0.00	448.00	5	1,464	0.34%
2018/11/13	0	0.00	2	428.50	443.50	-2	1,408	-0.14%
2018/11/12	24	463.96	22	426.00	426.00	2	1,343	0.15%
2018/11/09	1	475.00	84	478.54	473.00	-83	1,302	-6.37%
2018/11/08	2	518.00	6	513.00	524.00	-4	1,275	-0.31%
2018/11/07	3	487.00	0	0.00	488.00	3	1,249	0.24%
2018/11/02	2	500.00	0	0.00	493.00	2	1,187	0.17%
2018/11/01	0	0.00	2	433.00	464.00	-2	1,161	-0.17%
2018/10/31	2	422.50	0	0.00	427.50	2	1,133	0.18%
2018/10/30	2	389.25	1	378.00	395.00	1	1,105	0.09%
2018/10/29	4	373.13	4	378.50	386.00	0	1,093	0.00%
2018/10/26	4	393.63	4	400.25	386.00	0	1,059	0.00%
2018/10/25	5	415.30	5	415.00	412.00	0	1,022	0.00%
2018/10/24	5	460.00	5	440.40	457.50	0	1,004	0.00%
2018/10/23	0	0.00	14	460.86	433.00	-14	974	-1.44%
2018/10/22	7	447.93	4	446.50	451.00	3	980	0.31%
2018/10/19	4	451.25	4	425.75	471.50	0	960	0.00%
2018/10/18	1	430.50	1	445.50	429.00	0	938	0.00%
2018/10/15	19	431.08	1	431.50	440.00	18	891	2.02%
2018/10/12	10	442.30	4	421.75	448.00	6	876	0.68%
2018/10/11	2	387.00	14	396.96	407.50	-12	870	-1.38%
2018/10/09	4	424.25	0	0.00	419.00	4	855	0.47%
2018/10/05	1	444.00	1	430.00	446.50	0	839	0.00%
2018/10/04	9	452.61	16	452.16	452.00	-7	822	-0.85%
2018/10/03	3	469.67	64	477.11	465.00	-61	800	-7.62%
2018/10/02	3	500.00	3	505.33	506.00	0	783	0.00%
2018/10/01	6	498.42	6	506.50	497.50	0	778	0.00%
2018/09/28	0	0.00	99	552.21	537.00	-99	763	-12.97%
2018/09/27	3	538.33	3	536.33	539.00	0	749	0.00%
2018/09/25	3	543.00	3	541.33	542.00	0	755	0.00%
2018/09/21	6	509.17	10	510.50	540.00	-4	754	-0.53%
2018/09/20	4	495.13	10.1	496.88	499.00	-6.1	755	-0.80%
2018/09/19	7	513.57	3	515.67	514.00	4	745	0.54%
2018/09/18	0	0.00	7	525.43	512.00	-7	733	-0.95%
2018/09/17	28	557.21	0	0.00	561.00	28	733	3.82%
2018/09/13	1	558.00	1	565.00	558.00	0	738	0.00%
2018/09/12	1	540.00	1	528.00	540.00	0	739	0.00%
2018/09/11	18	529.94	1	532.00	543.00	17	742	2.29%
2018/09/10	1	510.00	108	511.75	508.00	-107	742	-14.41%	大賣/鉅額交易
2018/09/06	2	557.00	18	550.50	550.00	-16	730	-2.19%
2018/09/05	2	575.50	91	576.26	550.00	-89	743	-11.97%
2018/09/04	1	561.00	1	566.00	566.00	0	739	0.00%
2018/09/03	2	552.00	15	544.47	573.00	-13	734	-1.77%
2018/08/31	0	0.00	28	521.71	534.00	-28	710	-3.94%
2018/08/30	14	530.00	1	519.00	513.00	13	706	1.84%
2018/08/29	3	523.67	0	0.00	513.00	3	698	0.43%
2018/08/28	16	510.44	5	513.60	513.00	11	708	1.55%
2018/08/23	0	0.00	5	448.00	445.00	-5	686	-0.73%
2018/08/22	5	443.00	0	0.00	443.00	5	688	0.73%
2018/08/20	0	445.00	0	0.00	440.00	0	685	0.00%
2018/08/13	2	469.59	2	460.50	477.00	0	688	0.00%
2018/08/07	0	0.00	10	460.10	464.00	-10	674	-1.48%
2018/08/06	1	469.00	22	463.98	474.50	-21	675	-3.11%
2018/07/30	0	0.00	50.9	484.59	487.50	-50.9	651	-7.82%
2018/07/27	1	507.00	1	502.00	507.00	0	644	0.00%
2018/07/25	1	485.00	1	500.00	485.00	0	610	0.00%
2018/07/24	0	0.00	15	481.21	492.00	-15	604	-2.48%
2018/07/20	0	0.00	0	489.00	492.00	0	615	0.00%
2018/07/18	22	520.00	1	519.00	503.00	21	603	3.48%
2018/07/17	0	0.00	1	507.00	521.00	-1	581	-0.17%
2018/07/16	3	492.83	2	497.25	505.00	1	568	0.18%
2018/07/09	24	454.94	0	0.00	465.00	24	556	4.32%
2018/07/03	81	464.01	8	466.50	465.00	73	560	13.02%
2018/06/29	14	454.50	0	0.00	487.00	14	542	2.58%
2018/06/26	0	0.00	9	459.28	457.00	-9	513	-1.75%
2018/06/25	0	0.00	11	473.05	478.00	-11	502	-2.19%
2018/06/22	0	0.00	2	457.00	458.00	-2	500	-0.40%
2018/06/21	2	455.00	1	457.50	455.00	1	499	0.20%
2018/06/19	0	449.00	45	448.86	450.00	-45	484	-9.28%
2018/06/15	1	423.50	1	421.00	423.00	0	478	0.00%
2018/06/14	3	431.17	2	441.50	422.00	1	472	0.21%
2018/06/13	0	0.00	3	428.17	436.00	-3	471	-0.64%
2018/06/12	5	406.20	3	387.50	417.00	2	483	0.41%
2018/06/11	3	379.67	0	0.00	379.50	3	472	0.63%
2018/06/06	20	387.10	1	386.50	389.50	19	471	4.03%
2018/06/05	47	383.57	2	384.00	390.00	45	462	9.73%
2018/06/04	0	0.00	1	374.50	373.50	-1	444	-0.23%
2018/05/31	16	368.41	0	0.00	375.00	16	440	3.63%
2018/05/24	0	0.00	2	347.00	359.00	-2	428	-0.47%
2018/05/23	1	342.50	0	0.00	341.50	1	421	0.24%
2018/05/22	0	0.00	6	330.00	326.50	-6	415	-1.44%
2018/05/21	1	321.50	0	0.00	323.00	1	419	0.24%
2018/05/16	2	316.00	0	0.00	318.00	2	461	0.43%
2018/05/14	6	325.58	0	0.00	326.00	6	477	1.26%
2018/04/30	14	339.86	0	0.00	345.00	14	466	3.00%
2018/04/27	10	340.05	0	0.00	338.00	10	468	2.14%
2018/04/26	0	0.00	9	338.83	339.50	-9	462	-1.95%
2018/04/20	0	0.00	24	348.31	347.00	-24	450	-5.33%
2018/04/17	0	0.00	28	356.38	353.00	-28	453	-6.18%
2018/04/16	0	0.00	1	372.00	370.50	-1	445	-0.22%
2018/04/12	0	0.00	1	362.00	368.00	-1	441	-0.23%
2018/03/30	1	365.00	0	0.00	363.50	1	465	0.21%
2018/03/28	1	372.00	0	0.00	373.00	1	467	0.21%
2018/03/27	2	374.50	0	0.00	373.50	2	469	0.43%
2018/03/26	15	370.87	0	0.00	382.00	15	457	3.28%
2018/03/22	0	0.00	1	370.00	374.00	-1	459	-0.22%
2018/03/21	1	380.00	12	371.33	366.00	-11	458	-2.40%
2018/03/16	1	360.00	78	362.32	360.00	-77	483	-15.93%
2018/03/14	1	344.00	0	0.00	352.00	1	486	0.21%
2018/03/08	0	0.00	2	335.50	340.00	-2	495	-0.40%
2018/03/06	0	0.00	1	331.50	334.50	-1	503	-0.20%
2018/03/01	0	0.00	1	321.50	333.00	-1	515	-0.19%
2018/02/26	2	328.75	0	0.00	328.50	2	517	0.39%
2018/02/23	49	325.02	0	0.00	326.00	49	522	9.38%
2018/02/22	3	322.17	3	318.33	322.50	0	530	0.00%
2018/02/21	6	319.92	5	325.00	325.00	1	539	0.19%
2018/02/09	0	0.00	101	273.90	289.00	-101	554	-18.21%	大賣/鉅額交易
2018/02/08	0	0.00	2	304.50	296.00	-2	543	-0.37%
2018/02/07	0	0.00	2	319.50	314.00	-2	532	-0.38%
2018/02/06	0	0.00	11	325.73	315.50	-11	532	-2.07%
2018/02/05	0	0.00	17	332.62	343.50	-17	529	-3.21%
2018/02/01	4	355.25	0	0.00	350.00	4	545	0.73%
2018/01/24	2	362.50	0	0.00	362.00	2	622	0.32%
2018/01/22	4	366.13	0	0.00	370.00	4	642	0.62%
2018/01/19	1	361.50	0	0.00	363.50	1	667	0.15%
2018/01/15	0	0.00	5	361.00	360.50	-5	727	-0.69%
2018/01/11	92	356.08	0	0.00	355.50	92	740	12.42%
2018/01/10	3	347.33	31	340.42	341.00	-28	743	-3.77%
2018/01/09	1	350.00	28	350.88	348.50	-27	778	-3.47%
2018/01/08	4	356.50	5	352.50	358.00	-1	783	-0.13%
2018/01/05	2	366.25	5	370.50	364.00	-3	791	-0.38%
2018/01/04	37	375.39	65	373.12	374.00	-28	787	-3.55%