研華 (2395)-合庫券商分點個股進出

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

研華

(2395)

可現股當沖

股價
349.0
漲跌
▲7.0
漲幅
+2.05%
成交量
1,245張
產業
上市電腦週邊類股
513人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

研華 (2395)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	3.2	348.81	349.00	-3.2	1,089	-0.29%
2024/11/21	1	338.50	1	343.50	342.00	0	1,073	0.00%
2024/11/20	0	334.00	0	0.00	340.00	0	1,060	0.00%
2024/11/15	0.1	335.28	0	0.00	327.00	0.1	1,038	0.01%
2024/11/14	0	0.00	0.1	328.50	328.00	-0.1	1,031	-0.01%
2024/11/13	0	323.50	0	0.00	325.00	0	1,028	0.00%
2024/11/11	0.2	322.65	0	0.00	324.00	0.2	981	0.02%
2024/11/08	0.1	336.50	0	0.00	333.50	0.1	942	0.01%
2024/11/07	0.4	335.00	1.1	339.85	336.50	-0.7	934	-0.07%
2024/11/06	0.1	327.00	0	0.00	327.00	0.1	923	0.01%
2024/11/05	0	322.03	0	0.00	325.00	0	919	0.00%
2024/11/04	0	315.33	0	0.00	322.00	0	930	0.00%
2024/10/25	0.2	319.70	0	0.00	318.00	0.2	963	0.02%
2024/10/23	0.2	316.71	0	0.00	316.00	0.2	1,006	0.02%
2024/10/22	0.1	323.00	0	0.00	321.50	0.1	1,001	0.01%
2024/10/21	0.2	328.00	14	328.00	328.00	-13.8	1,005	-1.37%
2024/10/18	0	0.00	14	324.50	324.50	-14	1,008	-1.39%
2024/10/15	0.1	326.09	0	0.00	327.00	0.1	1,031	0.01%
2024/10/14	0	319.56	0	0.00	323.50	0	1,025	0.00%
2024/10/11	0.1	321.00	0	0.00	317.50	0.1	1,025	0.01%
2024/10/08	1.1	314.99	0	0.00	314.00	1.1	1,017	0.10%
2024/10/07	0	319.67	0	0.00	316.00	0	1,002	0.00%
2024/09/30	0.2	325.58	0	0.00	321.50	0.2	957	0.03%
2024/09/25	0.1	341.94	0	0.00	336.50	0.1	929	0.01%
2024/09/23	0	334.00	0	0.00	336.00	0	937	0.00%
2024/09/20	0.1	330.02	0	0.00	332.50	0.1	939	0.01%
2024/09/16	0	328.00	0	0.00	325.50	0	938	0.00%
2024/09/13	0	327.00	0	0.00	325.50	0	950	0.00%
2024/09/10	0.1	323.50	0	0.00	319.50	0.1	967	0.01%
2024/09/05	1	325.12	0	0.00	323.50	1	990	0.10%
2024/09/04	1	330.00	0	0.00	324.00	1	988	0.10%
2024/09/03	0	352.43	0	0.00	348.00	0	960	0.00%
2024/08/27	0	347.00	0	0.00	345.50	0	1,008	0.00%
2024/08/26	0.1	352.47	0	0.00	352.00	0.1	1,019	0.01%
2024/08/23	0	344.00	0	0.00	346.50	0	1,025	0.00%
2024/08/20	0	350.05	0	0.00	348.50	0	1,049	0.00%
2024/08/15	0.1	348.12	0	0.00	347.50	0.1	1,052	0.01%
2024/08/13	0	346.17	0	0.00	346.50	0	1,048	0.00%
2024/08/12	0.1	349.46	0	0.00	345.50	0.1	1,052	0.01%
2024/08/09	0	0.00	1	341.50	339.50	-1	1,055	-0.09%
2024/08/07	2	332.50	1	336.00	339.50	1	1,049	0.10%
2024/08/06	0	326.00	0	0.00	324.00	0	1,053	0.00%
2024/08/05	0.2	327.63	0	0.00	327.00	0.2	1,033	0.02%
2024/07/31	0	0.00	1	350.50	346.50	-1	1,023	-0.10%
2024/07/30	1	344.00	0	0.00	344.50	1	1,029	0.10%
2024/07/29	0.1	354.27	0	0.00	354.00	0.1	1,053	0.01%
2024/07/23	1	372.52	0	0.00	371.00	1	1,020	0.10%
2024/07/22	1	373.59	1	375.50	373.00	0	1,024	0.00%
2024/07/19	0	0.00	1	370.50	367.50	-1	1,010	-0.10%
2024/07/18	0	0.00	2	369.50	370.50	-2	1,008	-0.20%
2024/07/17	3.1	375.03	0	0.00	374.50	3.1	1,008	0.30%
2024/07/15	0	376.96	0	0.00	374.50	0	1,008	0.00%
2024/07/11	0	0.00	0.1	377.00	378.50	-0.1	1,011	0.00%
2024/07/10	0	375.00	0	0.00	372.50	0	1,009	0.00%
2024/07/08	0	0.00	0.1	374.50	375.00	-0.1	1,027	-0.01%
2024/07/05	0	376.50	0	0.00	374.00	0	1,029	0.00%
2024/07/03	0	370.00	2	369.50	369.00	-2	1,039	-0.19%
2024/07/02	0.2	366.00	5	365.20	365.50	-4.9	1,079	-0.45%
2024/06/28	0.1	370.00	0	0.00	370.00	0.1	1,081	0.00%
2024/06/27	1	362.50	1	368.00	370.00	0	1,078	0.00%
2024/06/25	0.1	369.42	0	0.00	372.00	0.1	1,074	0.01%
2024/06/24	0	375.50	0.1	374.75	375.00	-0.1	1,066	-0.01%
2024/06/21	1	372.00	0	0.00	372.50	1	1,068	0.09%
2024/06/20	0	372.61	1	373.50	375.00	-1	1,052	-0.09%
2024/06/18	0.1	370.50	0.5	370.00	370.00	-0.5	1,040	-0.04%
2024/06/17	2	367.48	0.1	369.00	367.50	1.9	1,038	0.18%
2024/06/14	7	362.21	2	362.00	361.50	5	1,043	0.48%
2024/06/13	2	355.00	0	0.00	358.00	2	1,041	0.19%
2024/06/11	1.2	351.71	0	0.00	350.50	1.2	1,025	0.12%
2024/06/06	5	357.50	0	0.00	360.00	5	1,047	0.48%
2024/06/05	2	359.54	0	0.00	361.00	2	1,082	0.19%
2024/06/03	1.1	371.17	0	372.00	362.00	1.1	1,098	0.10%
2024/05/30	0.5	355.46	0	0.00	351.50	0.5	1,070	0.05%
2024/05/29	10	363.35	0.2	363.50	359.00	9.9	1,060	0.93%
2024/05/27	0.1	359.96	0	0.00	359.00	0.1	1,078	0.00%
2024/05/23	0	360.12	60	360.49	361.50	-60	1,079	-5.56%
2024/05/20	0	353.00	0	0.00	352.50	0	1,107	0.00%
2024/05/17	0.2	354.00	0	0.00	351.00	0.2	1,121	0.01%
2024/05/15	0	358.06	0	0.00	355.00	0	1,138	0.00%
2024/05/14	0	350.00	0.2	351.00	349.50	-0.2	1,198	-0.02%
2024/05/13	0	353.33	0.1	352.00	352.00	-0.1	1,225	-0.01%
2024/05/10	0	352.08	0	0.00	352.00	0	1,246	0.00%
2024/05/09	1	354.00	0	0.00	355.50	1	1,259	0.08%
2024/05/06	2	351.51	0	0.00	350.00	2	1,239	0.16%
2024/05/03	2.1	356.81	0	0.00	357.00	2.1	1,221	0.17%
2024/05/02	110	363.00	0	0.00	357.50	110	1,205	9.13%	大買/鉅額交易
2024/04/29	0	0.00	0.1	381.00	380.00	-0.1	1,175	-0.01%
2024/04/26	0	0.00	0.1	371.50	368.00	-0.1	1,175	-0.01%
2024/04/25	0	368.53	0	0.00	365.00	0	1,180	0.00%
2024/04/23	0	368.50	1	368.50	366.50	-1	1,211	-0.08%
2024/04/22	1	368.04	0.2	368.00	368.50	0.8	1,214	0.07%
2024/04/19	0	365.50	0	0.00	365.00	0	1,206	0.00%
2024/04/16	0.1	368.00	1	370.50	365.00	-0.9	1,196	-0.08%
2024/04/15	2	375.03	0	0.00	374.50	2	1,186	0.17%
2024/04/12	1.1	379.70	0	0.00	378.50	1.1	1,181	0.10%
2024/04/11	0	383.50	0	0.00	386.00	0	1,173	0.00%
2024/04/10	0	389.58	0	0.00	384.00	0	1,174	0.00%
2024/04/08	0	386.07	0	0.00	389.00	0	1,164	0.00%
2024/04/03	0.2	389.99	0	0.00	390.50	0.2	1,124	0.01%
2024/04/02	15	395.66	0	0.00	395.50	15	1,119	1.34%
2024/04/01	0.1	400.00	0	0.00	400.00	0.1	1,118	0.00%
2024/03/29	1	404.00	0	0.00	404.00	1	1,110	0.09%
2024/03/26	1	404.50	0.5	409.72	404.50	0.5	1,098	0.05%
2024/03/25	0	406.00	0	0.00	400.50	0	1,091	0.00%
2024/03/22	0	0.00	1	400.00	400.00	-1	1,092	-0.09%
2024/03/20	0	393.60	0	0.00	395.00	0	1,127	0.00%
2024/03/15	0	390.00	0	0.00	392.00	0	1,131	0.00%
2024/03/13	1	395.00	1	397.00	395.00	0	1,109	0.00%
2024/03/11	0	410.00	30	405.57	406.50	-30	1,075	-2.79%
2024/03/08	0.1	391.50	0.3	392.36	393.00	-0.3	1,032	-0.03%
2024/03/07	0	0.00	1	399.00	397.00	-1	1,013	-0.10%
2024/03/06	0	0.00	1.1	391.14	390.50	-1.1	987	-0.11%
2024/03/05	0	389.92	10	388.85	389.50	-10	1,031	-0.97%
2024/03/04	0	389.88	0	0.00	387.00	0	1,032	0.00%
2024/03/01	1	390.00	0.1	390.50	392.00	0.9	1,041	0.08%
2024/02/26	0	378.61	0	0.00	381.50	0	1,010	0.00%
2024/02/23	0	386.50	0	0.00	380.00	0	1,005	0.00%
2024/02/20	0	384.92	0	0.00	391.00	0	994	0.00%
2024/02/19	0.1	387.50	0.1	387.50	390.00	0	989	0.00%
2024/02/15	0.1	382.98	0.2	381.50	383.50	-0.1	973	-0.02%
2024/02/05	0	369.04	0.5	369.48	370.50	-0.5	909	-0.05%
2024/02/02	1	356.50	3	361.82	365.00	-2	883	-0.23%
2024/02/01	0.1	344.50	1	342.50	350.50	-0.9	860	-0.11%
2024/01/30	6	337.25	0	0.00	337.50	6	844	0.71%
2024/01/25	0	339.00	0	0.00	336.00	0	864	0.01%
2024/01/23	0	342.50	0	0.00	340.50	0	873	0.00%
2024/01/22	0	342.64	0	0.00	337.50	0	864	0.00%
2024/01/19	1	331.50	0	0.00	334.50	1	849	0.12%
2024/01/17	0	333.00	0	0.00	331.50	0	838	0.00%
2024/01/16	140.1	342.19	0	0.00	340.50	140.1	806	17.36%	大買/鉅額交易
2024/01/15	0	355.07	0	0.00	354.00	0	800	0.01%
2024/01/12	1	352.50	0	0.00	354.50	1	814	0.12%
2024/01/10	0.1	359.54	1.2	360.00	360.00	-1.1	827	-0.13%
2024/01/08	1	361.00	1	366.00	361.00	0	828	0.00%
2024/01/05	0	361.50	0	0.00	358.50	0	828	0.00%
2024/01/04	1	360.00	0	0.00	360.00	1	837	0.12%
2024/01/03	0	362.50	0	0.00	360.00	0	863	0.00%
2023/12/29	0	0.00	0.1	370.00	372.00	-0.1	857	-0.01%
2023/12/28	0	0.00	1.1	370.44	369.00	-1.1	860	-0.13%
2023/12/27	1	365.58	0	366.50	367.50	1	853	0.12%
2023/12/26	0	0.00	20	363.08	362.00	-20	849	-2.35%
2023/12/25	0.1	364.89	1	363.00	364.00	-0.9	858	-0.11%
2023/12/22	0.1	360.50	0	0.00	359.50	0.1	866	0.01%
2023/12/20	0	362.43	0	0.00	358.00	0	873	0.00%
2023/12/15	0	363.79	0	0.00	365.00	0	900	0.00%
2023/12/14	1	364.00	7	371.00	367.50	-6	862	-0.70%
2023/12/13	0.1	361.11	0	0.00	366.00	0.1	854	0.01%
2023/12/12	0	0.00	0.1	367.00	364.50	-0.1	862	-0.02%
2023/12/11	0.1	357.94	0	0.00	363.50	0.1	861	0.01%
2023/12/05	0	352.75	0	0.00	351.00	0	879	0.00%
2023/12/04	0	355.00	0	0.00	356.50	0	878	0.00%
2023/11/29	0.4	354.50	0	0.00	354.00	0.4	840	0.05%
2023/11/27	0.1	350.27	0	0.00	345.50	0.1	843	0.01%
2023/11/22	0.1	345.88	0	0.00	345.00	0.1	848	0.02%
2023/11/20	0	349.69	0	0.00	344.50	0	842	0.01%
2023/11/17	0	0.00	0	348.00	348.00	0	834	0.00%
2023/11/16	0	0.00	0	355.00	346.50	0	831	0.00%
2023/11/15	0.1	350.28	0	0.00	353.00	0.1	824	0.01%
2023/11/14	20	343.60	0	0.00	342.50	20	826	2.42%
2023/11/13	0	346.00	0	0.00	342.50	0	830	0.00%
2023/11/10	0.1	339.19	0	0.00	340.00	0.1	838	0.01%
2023/11/09	0	344.00	0	0.00	341.50	0	843	0.00%
2023/11/07	0	0.00	0.1	343.50	344.50	-0.1	854	-0.01%
2023/11/06	4	343.00	0	344.00	345.00	4	869	0.46%
2023/11/03	0	337.00	2	339.00	338.50	-2	876	-0.23%
2023/11/01	0	333.50	0	0.00	331.50	0	889	0.00%
2023/10/26	270	331.31	0	0.00	330.50	270	959	28.13%	大買/鉅額交易
2023/10/25	0.1	338.00	0	0.00	336.00	0.1	954	0.01%
2023/10/24	10	333.95	0	0.00	336.00	10	959	1.04%
2023/10/23	0	330.71	0	0.00	333.00	0	956	0.00%
2023/10/20	2.1	332.05	0	0.00	333.00	2.1	953	0.21%
2023/10/19	0.2	339.50	2	337.50	339.00	-1.8	951	-0.19%
2023/10/17	0.1	345.00	0	0.00	343.00	0.1	942	0.01%
2023/10/16	0.2	343.75	0	0.00	344.50	0.2	951	0.02%
2023/10/13	0	349.50	0	0.00	345.00	0	953	0.00%
2023/10/11	0.1	343.00	0	0.00	343.50	0.1	960	0.01%
2023/10/05	0	346.50	0	0.00	346.00	0	954	0.00%
2023/10/03	0.2	345.06	0	0.00	343.50	0.2	969	0.02%
2023/10/02	2	344.50	0	0.00	344.50	2	993	0.20%
2023/09/25	0.1	347.00	0	0.00	349.50	0.1	1,050	0.01%
2023/09/21	0.1	336.50	0	0.00	336.50	0.1	1,053	0.00%
2023/09/20	10.1	343.35	0	0.00	342.50	10.1	1,034	0.98%
2023/09/15	0.1	352.54	0	0.00	351.00	0.1	1,036	0.01%
2023/09/14	0.1	352.50	1	352.00	352.50	-1	1,027	-0.09%
2023/09/13	1	349.01	0	0.00	347.00	1	1,030	0.10%
2023/09/11	1.1	339.49	0	0.00	339.00	1.1	1,048	0.11%
2023/09/06	30	344.68	0	0.00	344.00	30	1,043	2.88%
2023/09/05	0	344.12	0	0.00	346.00	0	1,046	0.00%
2023/09/04	0	347.00	0	0.00	346.00	0	1,048	0.00%
2023/09/01	1	345.00	0.3	346.50	344.50	0.7	1,050	0.07%
2023/08/30	0.1	352.00	0	0.00	349.50	0.1	1,035	0.01%
2023/08/25	1.3	346.36	0	0.00	345.00	1.3	1,081	0.12%
2023/08/24	1	349.50	0	0.00	349.50	1	1,086	0.09%
2023/08/23	0	349.50	0	0.00	347.50	0	1,082	0.00%
2023/08/21	2.1	346.58	0	0.00	346.00	2.1	1,095	0.19%
2023/08/18	0.1	345.50	0	0.00	345.50	0.1	1,096	0.01%
2023/08/16	1	347.50	0	0.00	349.00	1	1,083	0.09%
2023/08/15	10	348.25	0	0.00	345.00	10	1,089	0.92%
2023/08/14	0	352.22	0	0.00	347.50	0	1,101	0.00%
2023/08/10	0.2	350.07	0	0.00	347.00	0.2	1,116	0.02%
2023/08/09	0.1	350.00	0	0.00	352.00	0.1	1,100	0.01%
2023/08/08	0.1	355.00	0.3	356.00	354.50	-0.3	1,092	-0.03%
2023/08/07	0	359.00	0.1	359.50	357.50	0	1,082	0.00%
2023/08/04	2.3	355.60	1	353.50	353.00	1.3	1,080	0.12%
2023/08/02	0.1	382.00	0	0.00	382.00	0.1	1,050	0.00%
2023/08/01	0.2	396.17	0	0.00	396.00	0.2	1,029	0.01%
2023/07/31	1	392.00	0	0.00	391.50	1	1,022	0.10%
2023/07/27	2	397.00	0	0.00	395.00	2	1,034	0.19%
2023/07/26	1	401.51	0	0.00	400.00	1	1,032	0.10%
2023/07/25	0.1	405.07	2	406.50	407.00	-1.9	1,037	-0.19%
2023/07/24	0	400.50	0	0.00	400.00	0	1,033	0.00%
2023/07/20	0	398.56	0	0.00	396.50	0	1,032	0.00%
2023/07/19	1	399.00	0	0.00	400.00	1	1,024	0.10%
2023/07/18	0	399.50	0	0.00	400.50	0	1,022	0.00%
2023/07/17	17	403.97	46	404.28	403.00	-29	1,022	-2.83%
2023/07/14	15	400.13	4	398.50	400.00	11	1,009	1.09%
2023/07/13	0	389.00	0	0.00	390.00	0	994	0.00%
2023/07/11	0	0.00	1	374.00	379.00	-1	980	-0.10%
2023/07/10	0.3	372.63	0	0.00	370.50	0.3	978	0.03%
2023/07/07	4	372.88	2	374.50	374.50	2	967	0.21%
2023/07/06	1	381.00	0	0.00	382.00	1	953	0.10%
2023/07/05	0	391.00	0	0.00	387.50	0	935	0.00%
2023/07/04	2	384.75	0	0.00	387.50	2	927	0.22%
2023/07/03	1	426.79	7	417.86	430.00	-6	922	-0.65%
2023/06/30	0	0.00	2	407.50	409.50	-2	901	-0.22%
2023/06/29	1	401.00	0	0.00	401.00	1	894	0.11%
2023/06/26	1.1	407.18	0	0.00	404.50	1.1	910	0.12%
2023/06/21	0	0.00	1	413.00	418.00	-1	903	-0.11%
2023/06/20	3.1	413.30	0.2	408.00	408.00	2.8	908	0.31%
2023/06/19	4	418.63	1	419.00	419.50	3	903	0.33%
2023/06/15	1	411.15	2	415.50	414.00	-1	876	-0.11%
2023/06/14	1	408.00	0	0.00	409.00	1	868	0.12%
2023/06/13	5	407.39	1	402.52	409.50	4	868	0.46%
2023/06/12	1.1	399.95	0	0.00	399.50	1.1	871	0.13%
2023/06/09	0	0.00	1	402.50	405.00	-1	876	-0.11%
2023/06/08	1	396.00	0	0.00	395.00	1	874	0.11%
2023/06/07	0	0.00	1	399.00	400.50	-1	880	-0.11%
2023/06/06	0	0.00	0.3	396.55	397.00	-0.3	875	-0.03%
2023/06/05	0	394.95	0	0.00	394.00	0	873	0.00%
2023/05/31	1	395.00	0	0.00	407.00	1	879	0.11%
2023/05/25	0.1	399.00	0	0.00	402.00	0.1	843	0.01%
2023/05/23	0	400.00	0	0.00	398.00	0	831	0.00%
2023/05/22	0	402.94	1	404.00	401.50	-1	828	-0.12%
2023/05/19	0	0.00	30	396.00	396.00	-30	818	-3.67%
2023/05/18	1	397.50	0	0.00	393.50	1	802	0.12%
2023/05/15	0	387.56	0	0.00	386.00	0	759	0.00%
2023/05/11	1	385.50	1	385.00	384.50	0	752	0.00%
2023/05/10	0.1	381.54	16	381.31	384.00	-15.9	750	-2.12%
2023/05/05	0	379.50	0	0.00	380.00	0	756	0.00%
2023/05/03	0	370.00	2	372.00	372.00	-2	744	-0.27%
2023/04/25	0.1	363.50	0	0.00	358.00	0.1	781	0.01%
2023/04/24	0	364.00	0	0.00	367.00	0	785	0.00%
2023/04/21	1	360.00	0	0.00	358.00	1	794	0.13%
2023/04/20	0	370.82	0	0.00	367.00	0	785	0.01%
2023/04/17	3	375.96	1	376.50	376.00	2	780	0.26%
2023/04/14	2	373.75	0	0.00	372.50	2	777	0.26%
2023/04/13	0	372.00	0	0.00	371.00	0	771	0.00%
2023/04/12	0	0.00	3	372.00	372.00	-3	767	-0.39%
2023/04/10	0.1	358.50	0	0.00	358.00	0.1	746	0.02%
2023/04/06	1	358.55	0	0.00	358.50	1	734	0.14%
2023/03/31	1	371.50	0	0.00	371.00	1	716	0.14%
2023/03/27	0.1	377.50	25	375.38	378.00	-24.9	699	-3.57%
2023/03/24	11	379.14	0	0.00	380.00	11	704	1.56%
2023/03/23	1	377.92	1	379.00	379.00	0	705	0.00%
2023/03/20	1.1	362.39	0	0.00	358.00	1.1	711	0.15%
2023/03/17	0	0.00	1	362.50	363.00	-1	712	-0.14%
2023/03/15	1	358.03	4	356.50	355.00	-3	709	-0.42%
2023/03/14	1	348.00	0	0.00	348.50	1	702	0.14%
2023/03/10	1.1	350.81	0	0.00	353.00	1.1	694	0.16%
2023/03/09	1	354.00	0	0.00	355.00	1	691	0.14%
2023/03/08	1	355.50	0	0.00	355.00	1	726	0.14%
2023/03/07	0	357.50	2	360.00	361.00	-2	726	-0.27%
2023/03/06	2	355.25	2	360.50	354.50	0	722	0.00%
2023/03/03	0	354.00	2	359.50	358.50	-2	709	-0.28%
2023/03/02	3	351.50	0	0.00	349.00	3	705	0.43%
2023/03/01	1.1	357.65	0	0.00	356.50	1.1	702	0.15%
2023/02/23	0	0.00	20	358.50	360.00	-20	672	-2.97%
2023/02/22	0	0.00	1	357.50	358.00	-1	677	-0.15%
2023/02/20	1	355.06	0	0.00	359.00	1	688	0.15%
2023/02/16	0	0.00	1	363.00	362.00	-1	710	-0.14%
2023/02/15	1	358.53	0	0.00	357.50	1	721	0.14%
2023/02/14	0	0.00	1	363.50	369.00	-1	730	-0.14%
2023/02/10	1.1	356.73	0	0.00	358.00	1.1	733	0.15%
2023/02/08	0	0.00	1	365.50	364.50	-1	780	-0.13%
2023/02/06	1	360.00	0	0.00	359.50	1	800	0.12%
2023/02/01	1	343.50	2	346.75	346.00	-1	807	-0.12%
2023/01/31	1	342.50	0	0.00	341.00	1	823	0.12%
2023/01/30	2	340.75	3	344.17	351.50	-1	813	-0.12%
2023/01/17	1	337.50	0	0.00	338.00	1	785	0.13%
2023/01/16	0	342.50	1	342.00	346.50	-1	789	-0.13%
2023/01/11	1	335.00	0	0.00	335.00	1	809	0.12%
2023/01/10	0.1	346.13	0	0.00	346.00	0.1	809	0.01%
2023/01/09	0	0.00	3	345.67	346.50	-3	808	-0.37%
2023/01/06	1	338.00	0	0.00	338.00	1	813	0.12%
2022/12/26	0.1	335.50	0	0.00	337.00	0.1	859	0.01%
2022/12/21	0	0.00	1	332.00	332.50	-1	895	-0.11%
2022/12/20	1	326.72	0	0.00	325.00	1	897	0.11%
2022/12/14	0	0.00	2	334.25	340.00	-2	880	-0.23%
2022/12/12	2.1	327.54	1	324.00	323.50	1.1	857	0.13%
2022/12/07	0	0.00	1	330.50	331.50	-1	866	-0.12%
2022/12/06	1	325.50	0	0.00	327.00	1	863	0.12%
2022/12/05	0	0.00	1	331.50	330.00	-1	863	-0.12%
2022/12/01	2	326.75	1	329.50	325.50	1	869	0.12%
2022/11/29	0	0.00	1	317.50	319.50	-1	828	-0.12%
2022/11/28	1	314.00	0	0.00	317.00	1	827	0.12%
2022/11/25	0.1	321.50	0	0.00	317.50	0.1	835	0.01%
2022/11/24	0	0.00	1	322.00	321.00	-1	838	-0.12%
2022/11/23	0	0.00	1	318.50	318.50	-1	835	-0.12%
2022/11/21	1.1	311.12	0	0.00	311.00	1.1	833	0.13%
2022/11/18	1	311.00	0	0.00	312.50	1	834	0.12%
2022/11/17	1	316.00	1	316.50	316.50	0	836	0.00%
2022/11/15	0.1	316.00	2	322.00	323.50	-1.9	838	-0.23%
2022/11/14	1	318.00	1	318.00	319.00	0	833	0.00%
2022/11/11	0	0.00	7	315.00	315.00	-7	829	-0.84%
2022/11/10	0.1	301.62	0	0.00	300.50	0.1	821	0.01%
2022/11/04	1	274.00	0	0.00	277.00	1	791	0.13%
2022/11/03	1	290.00	0	0.00	281.00	1	766	0.13%
2022/10/25	0.1	294.00	0	0.00	294.00	0.1	737	0.01%
2022/10/24	1	301.50	0	0.00	293.00	1	743	0.13%
2022/10/20	0.1	299.96	0	0.00	311.00	0.1	731	0.01%
2022/10/18	1	296.00	0	0.00	301.50	1	711	0.14%
2022/10/17	0.1	290.50	0	0.00	295.00	0.1	701	0.01%
2022/10/11	0.1	299.04	0	0.00	292.50	0.1	713	0.01%
2022/10/03	30	294.87	0	0.00	297.00	30	730	4.11%
2022/09/26	1	300.52	0	0.00	299.50	1	746	0.13%
2022/09/21	1	317.00	0	0.00	317.00	1	773	0.13%
2022/09/20	0	318.92	0	0.00	320.50	0	770	0.00%
2022/09/14	0	321.50	0	0.00	321.50	0	784	0.00%
2022/09/12	0	321.17	0	0.00	324.00	0	785	0.00%
2022/09/05	1	310.00	0	0.00	310.50	1	804	0.12%
2022/09/02	1	311.50	0	0.00	312.00	1	813	0.12%
2022/09/01	1	318.00	0	0.00	318.50	1	811	0.12%
2022/08/25	0	329.00	0	0.00	328.50	0	826	0.00%
2022/08/24	1	323.00	0	0.00	322.00	1	834	0.12%
2022/08/22	0	344.50	0	0.00	343.00	0	884	0.00%
2022/08/17	2	341.50	0	0.00	342.00	2	891	0.22%
2022/08/11	1	341.50	0	0.00	340.00	1	928	0.11%
2022/08/10	0	342.92	0	0.00	340.00	0	932	0.00%
2022/08/09	1	348.99	0	0.00	349.50	1	934	0.11%
2022/08/05	0	0.00	1	360.00	354.50	-1	942	-0.11%
2022/08/04	1	343.00	0	0.00	342.00	1	927	0.11%
2022/07/29	0	0.00	2	343.00	342.50	-2	923	-0.22%
2022/07/26	1	331.00	0	0.00	330.50	1	944	0.11%
2022/07/22	1	338.00	0	0.00	337.50	1	949	0.11%
2022/07/20	0	339.00	0	0.00	336.00	0	955	0.00%
2022/07/13	0	0.00	1	320.00	320.50	-1	971	-0.10%
2022/07/12	1	315.00	0	0.00	317.00	1	958	0.10%
2022/07/11	0.1	334.50	1	331.50	331.00	-0.9	947	-0.10%
2022/07/08	0	0.00	115	329.65	331.00	-115	956	-12.02%	大賣/鉅額交易
2022/07/05	101	340.21	0	0.00	338.00	101	925	10.91%	大買/鉅額交易
2022/06/24	0	0.00	2	345.00	346.00	-2	940	-0.21%
2022/06/22	0	0.00	2	340.00	341.00	-2	936	-0.21%
2022/06/20	0	331.03	0	0.00	330.00	0	937	0.00%
2022/06/15	23	335.17	0	0.00	336.00	23	949	2.42%
2022/06/14	1	335.00	0	0.00	336.00	1	959	0.10%
2022/06/10	1.1	346.12	0	0.00	346.50	1.1	976	0.11%
2022/06/09	0	0.00	1	353.00	353.00	-1	991	-0.10%
2022/06/07	1	348.50	0	0.00	348.00	1	1,017	0.10%
2022/06/06	0	0.00	1	355.00	358.00	-1	1,025	-0.10%
2022/06/02	1	346.00	0	0.00	348.50	1	1,030	0.10%
2022/05/20	0	370.50	2	374.50	364.00	-2	992	-0.20%
2022/05/18	0	0.00	1	356.00	358.50	-1	962	-0.10%
2022/05/10	0.1	334.00	0	0.00	332.00	0.1	932	0.01%
2022/05/06	0	0.00	60	341.30	343.00	-60	927	-6.47%
2022/05/05	2	345.50	0	0.00	344.50	2	940	0.21%
2022/05/03	0	0.00	7	370.14	368.50	-7	917	-0.76%
2022/04/26	1	370.00	0	0.00	370.50	1	926	0.11%
2022/04/20	0	371.50	0	0.00	366.00	0	916	0.00%
2022/04/14	0	0.00	1.1	381.36	380.00	-1.1	925	-0.12%
2022/04/13	0	0.00	1	370.50	371.00	-1	921	-0.11%
2022/04/11	1.1	362.70	0	0.00	362.50	1.1	923	0.12%
2022/03/31	0	0.00	1	369.50	369.50	-1	865	-0.12%
2022/03/25	1	363.00	0	0.00	362.00	1	844	0.12%
2022/03/21	0	367.00	0	0.00	363.00	0	900	0.00%
2022/03/15	0	0.00	13	366.88	367.00	-13	858	-1.51%
2022/03/14	0.1	356.50	0	0.00	356.50	0.1	850	0.01%
2022/03/11	0	0.00	1	369.00	364.00	-1	842	-0.12%
2022/03/10	1.1	362.14	0	0.00	362.50	1.1	841	0.13%
2022/03/08	0	0.00	1	346.50	350.50	-1	824	-0.12%
2022/03/03	0	0.00	2	380.00	372.50	-2	831	-0.24%
2022/02/25	1	366.00	0	0.00	366.50	1	794	0.13%
2022/02/22	2	376.50	0	0.00	375.50	2	774	0.26%
2022/02/21	0	389.00	0	0.00	389.00	0	768	0.00%
2022/02/16	0	0.00	1	389.50	392.00	-1	794	-0.13%
2022/02/14	1	379.00	0	0.00	379.00	1	796	0.13%
2022/02/10	0	385.00	5	387.00	390.00	-5	806	-0.62%
2022/02/09	0	0.00	13.1	387.65	386.00	-13.1	805	-1.63%
2022/01/24	40	386.96	0	0.00	388.00	40	780	5.12%
2022/01/20	0	393.00	0.2	395.00	397.50	-0.2	779	-0.02%
2022/01/19	0	0.00	1	393.00	389.50	-1	773	-0.13%
2022/01/13	1	385.00	0	0.00	385.50	1	760	0.13%
2022/01/11	11	391.59	0	0.00	391.50	11	755	1.46%
2022/01/10	0	390.00	1	394.00	394.00	-1	747	-0.13%
2022/01/07	1	386.00	0	0.00	386.50	1	759	0.13%
2021/12/16	0	0.00	0.1	386.50	397.00	-0.1	790	-0.01%
2021/12/10	0	385.50	0	0.00	380.50	0	808	0.00%
2021/12/09	0	0.00	0.2	387.50	392.00	-0.2	818	-0.02%
2021/11/22	0	385.50	0	0.00	389.00	0	808	0.00%
2021/11/10	0	388.50	0	0.00	383.00	0	803	0.00%
2021/11/08	0	0.00	1	379.50	376.50	-1	792	-0.13%
2021/11/02	60	364.38	0	0.00	364.50	60	806	7.44%
2021/10/21	40	350.00	0	0.00	348.00	40	829	4.82%
2021/10/20	0	351.00	0	0.00	350.00	0	830	0.00%
2021/10/13	0	0.00	0	348.50	341.00	0	825	0.00%
2021/10/12	0.1	345.00	0	0.00	348.50	0.1	826	0.01%
2021/10/07	1	346.00	0	0.00	345.00	1	823	0.12%
2021/09/13	0	373.00	0	0.00	375.00	0	816	0.00%
2021/09/10	0	394.00	0	0.00	394.00	0	818	0.00%
2021/09/09	0	0.00	0.1	391.50	392.00	-0.1	847	-0.01%
2021/09/02	0	0.00	1	388.00	385.00	-1	854	-0.12%
2021/09/01	0	0.00	30	384.12	384.00	-30	850	-3.53%
2021/08/20	15	366.60	1	366.00	365.00	14	872	1.60%
2021/08/19	1	360.00	0	0.00	362.00	1	924	0.11%
2021/08/18	0	0.00	1	360.00	364.50	-1	924	-0.11%
2021/08/10	0	369.50	0	0.00	357.50	0	967	0.00%
2021/07/28	1	359.50	0	0.00	360.00	1	1,019	0.10%
2021/07/26	0	0.00	1	374.50	374.50	-1	1,034	-0.10%
2021/07/12	0	0.00	50	346.40	349.50	-50	1,025	-4.87%
2021/07/09	0	0.00	1	348.00	348.00	-1	1,019	-0.10%
2021/07/07	0	0.00	1	347.00	347.00	-1	1,011	-0.10%
2021/07/02	0.1	328.00	0	0.00	328.00	0.1	995	0.01%
2021/07/01	1	335.00	0	0.00	334.00	1	993	0.10%
2021/06/30	1	344.50	0	0.00	345.00	1	1,003	0.10%
2021/06/29	0	0.00	2	342.50	344.50	-2	989	-0.20%
2021/06/25	0	0.00	1	340.00	338.50	-1	985	-0.10%
2021/06/21	1	328.00	0	0.00	332.00	1	967	0.10%
2021/06/18	2	339.25	0	0.00	338.50	2	958	0.21%
2021/06/08	40	324.00	0	0.00	326.50	40	951	4.20%
2021/05/27	0	0.00	1	328.00	325.00	-1	1,048	-0.10%
2021/05/14	0	0.00	1	325.00	324.50	-1	1,036	-0.10%
2021/05/13	1	313.00	0	0.00	312.00	1	1,027	0.10%
2021/05/05	20	347.93	0	0.00	343.00	20	981	2.04%
2021/04/23	20	351.05	0	0.00	351.00	20	1,087	1.84%
2021/04/16	0	0.00	0.1	355.00	355.00	-0.1	1,145	-0.01%
2021/04/13	0	0.00	1	356.00	353.50	-1	1,171	-0.09%
2021/03/29	0	0.00	0	358.00	356.50	0	1,162	0.00%
2021/03/26	0	0.00	0	358.00	354.50	0	1,164	0.00%
2021/03/25	0	0.00	1	358.00	354.50	-1	1,175	-0.09%
2021/03/24	0.1	351.00	1	352.00	353.00	-1	1,220	-0.08%
2021/03/22	0	0.00	0.1	351.50	354.00	-0.1	1,255	-0.01%
2021/03/19	1	350.00	0	0.00	352.50	1	1,263	0.08%
2021/03/18	0.1	358.00	0.2	358.00	357.50	-0.1	1,267	-0.01%
2021/03/16	0	0.00	1	358.00	356.50	-1	1,264	-0.08%
2021/03/12	1	351.50	0	0.00	350.50	1	1,252	0.08%
2021/03/11	2	357.25	0	0.00	354.00	2	1,245	0.16%
2021/03/10	1.1	368.64	1	370.00	366.00	0.1	1,228	0.01%
2021/03/09	1	375.00	0	0.00	369.00	1	1,228	0.08%
2021/03/04	0	0.00	2	367.25	367.00	-2	1,204	-0.17%
2021/03/03	2.1	374.49	0	0.00	376.50	2.1	1,195	0.17%
2021/02/26	16	362.56	1	366.50	362.50	15	1,180	1.27%
2021/02/25	1	373.50	0	0.00	373.50	1	1,139	0.09%
2021/02/22	0	0.00	1	381.50	370.00	-1	1,143	-0.09%
2021/01/27	0	0.00	2	357.00	354.50	-2	1,114	-0.18%
2021/01/25	1.1	351.00	0	0.00	350.00	1.1	1,102	0.10%
2021/01/22	2.1	351.43	0	0.00	346.00	2.1	1,090	0.19%
2021/01/21	1	360.00	0	0.00	370.00	1	1,061	0.09%
2021/01/20	1	379.00	0	0.00	374.00	1	1,027	0.10%
2021/01/18	0	0.00	1	366.00	369.50	-1	988	-0.10%
2021/01/12	0.1	361.00	0	363.50	363.50	0	943	0.00%
2021/01/04	0	0.00	0.1	352.00	349.00	-0.1	891	-0.01%
2020/12/22	0	338.00	0	0.00	340.00	0	894	0.00%
2020/12/21	0	0.00	1	330.50	337.00	-1	897	-0.11%
2020/12/18	0	0.00	1.1	349.68	350.00	-1.1	882	-0.12%
2020/12/17	1	328.50	0	0.00	329.50	1	832	0.12%
2020/12/16	0	0.00	0	326.00	330.00	0	814	0.00%
2020/12/15	5	317.70	0	0.00	315.00	5	804	0.62%
2020/12/14	0	0.00	0.1	329.50	318.50	-0.1	810	-0.01%
2020/12/04	0	0.00	1	318.00	315.00	-1	786	-0.13%
2020/12/03	1	306.00	0	0.00	308.00	1	769	0.13%
2020/12/02	0.1	307.00	0	0.00	307.50	0.1	766	0.01%
2020/11/30	1	304.00	0	0.00	307.00	1	765	0.13%
2020/11/23	0	313.50	2	319.00	320.00	-2	716	-0.28%
2020/11/19	0	0.00	1	314.50	315.00	-1	700	-0.14%
2020/11/18	0	0.00	1	312.00	314.50	-1	694	-0.14%
2020/11/16	0	0.00	3	306.67	307.50	-3	700	-0.43%
2020/11/05	2	286.50	0	0.00	288.00	2	690	0.29%
2020/11/03	1	287.50	0	0.00	292.50	1	712	0.14%
2020/10/19	0	0.00	1	305.50	302.00	-1	830	-0.12%
2020/10/16	0	0.00	3	300.50	300.00	-3	831	-0.36%
2020/10/07	0.1	292.50	1	293.50	294.00	-1	814	-0.12%
2020/09/30	1	290.50	0	290.00	291.00	1	812	0.12%
2020/09/29	0	282.50	1	285.00	284.50	-1	805	-0.12%
2020/09/25	1	278.00	0	0.00	279.00	1	847	0.12%
2020/09/22	1	288.00	0	0.00	288.00	1	865	0.12%
2020/09/10	0	288.00	0	0.00	289.00	0	861	0.00%
2020/09/09	1	283.50	0	0.00	283.00	1	865	0.12%
2020/09/07	0	0.00	2	295.25	293.00	-2	866	-0.23%
2020/09/04	1	300.00	0	0.00	299.50	1	866	0.12%
2020/08/31	0	309.00	0	0.00	303.50	0	875	0.00%
2020/08/28	10	311.80	0	0.00	311.00	10	876	1.14%
2020/08/27	1	309.50	0	0.00	309.00	1	878	0.11%
2020/08/24	1	311.50	0.1	313.50	311.50	0.9	894	0.10%
2020/08/21	0	309.00	0	0.00	308.00	0	906	0.00%
2020/08/19	0	0.00	1	315.50	312.50	-1	887	-0.11%
2020/08/14	0	0.00	1	306.00	301.50	-1	871	-0.11%
2020/08/12	0	0.00	1	304.00	303.00	-1	871	-0.11%
2020/08/11	0	0.00	1	302.50	302.00	-1	865	-0.12%
2020/08/10	0	0.00	1	300.00	300.00	-1	861	-0.12%
2020/08/07	2	300.00	0	0.00	300.00	2	851	0.23%
2020/08/06	2	301.25	0	0.00	300.50	2	841	0.24%
2020/08/03	5	308.30	1	309.50	307.00	4	854	0.47%
2020/07/30	1.2	345.17	1	345.50	345.50	0.2	800	0.02%
2020/07/28	0	0.00	1	327.50	326.00	-1	779	-0.13%
2020/07/27	0	328.50	0	0.00	328.00	0	778	0.00%
2020/07/21	3	339.33	3	337.50	333.00	0	787	0.00%
2020/07/08	0	0.00	0.5	325.00	325.50	-0.5	834	-0.05%
2020/07/07	1	329.00	0	0.00	326.00	1	832	0.12%
2020/07/06	0	0.00	2	324.75	328.00	-2	815	-0.25%
2020/07/03	2	320.50	273	319.00	315.50	-271	804	-33.69%	大賣/鉅額交易
2020/07/02	0	0.00	1	302.00	303.00	-1	790	-0.13%
2020/06/29	1	288.00	0	0.00	293.00	1	824	0.12%
2020/06/24	0.1	294.50	0	0.00	294.00	0.1	816	0.01%
2020/06/19	0	0.00	1	297.00	295.50	-1	856	-0.12%
2020/06/16	1	299.00	1	299.00	297.50	0	908	0.00%
2020/06/12	1	290.50	0	0.00	290.00	1	954	0.10%
2020/06/11	0	0.00	2.1	292.79	294.00	-2.1	977	-0.22%
2020/06/05	0	294.50	0	0.00	294.50	0	1,081	0.00%
2020/06/01	23	297.24	3	295.50	294.00	20	1,115	1.79%
2020/05/29	3	293.67	0	0.00	297.00	3	1,112	0.27%
2020/05/28	0	294.00	1	297.50	294.00	-1	1,107	-0.09%
2020/05/26	0	0.00	3	290.17	290.00	-3	1,126	-0.27%
2020/05/22	1	277.50	0	0.00	277.00	1	1,130	0.09%
2020/05/20	1	285.00	0	0.00	285.00	1	1,125	0.09%
2020/05/15	2	278.50	0	0.00	278.00	2	1,113	0.18%
2020/05/14	1	283.50	0	0.00	283.00	1	1,108	0.09%
2020/05/12	0	0.00	0.1	288.00	287.50	-0.1	1,107	-0.01%
2020/05/08	0	0.00	1	292.00	291.00	-1	1,087	-0.09%
2020/05/06	0	0.00	0.4	273.00	272.50	-0.4	1,064	-0.03%
2020/05/05	1	275.50	1	275.50	274.00	0	1,063	0.00%
2020/05/04	1	272.50	0.1	275.00	272.50	0.9	1,064	0.08%
2020/04/30	0.2	282.00	0	0.00	284.00	0.2	1,060	0.02%
2020/04/29	0.2	277.50	0	0.00	279.50	0.2	1,059	0.01%
2020/04/28	0	277.00	2	275.75	277.00	-2	1,060	-0.19%
2020/04/27	1.2	271.97	1	276.00	275.00	0.2	1,077	0.01%
2020/04/24	0	0.00	1	267.00	264.50	-1	1,063	-0.09%
2020/04/23	1	259.00	1	262.50	263.00	0	1,063	0.00%
2020/04/22	1	260.50	0	0.00	262.00	1	1,051	0.10%
2020/04/21	2	266.00	0	0.00	265.00	2	1,045	0.19%
2020/04/16	0	0.00	1	268.50	266.50	-1	1,003	-0.10%
2020/04/15	0	0.00	50	265.18	267.50	-50	995	-5.02%
2020/04/08	50	255.70	0	0.00	256.00	50	974	5.13%
2020/03/27	1	261.00	0	0.00	252.00	1	882	0.11%
2020/03/26	0	0.00	1	262.50	257.00	-1	867	-0.12%
2020/03/23	0	0.00	1	242.50	234.00	-1	839	-0.12%
2020/03/20	41	242.99	0	0.00	240.50	41	826	4.96%
2020/03/19	100	229.24	1	230.00	230.00	99	796	12.42%
2020/03/17	0	0.00	1	235.00	237.50	-1	744	-0.13%
2020/03/16	22	248.41	0	0.00	238.00	22	717	3.07%
2020/03/12	56	263.28	0	0.00	264.00	56	654	8.56%
2020/03/11	0	0.00	1	286.00	277.00	-1	627	-0.16%
2020/03/10	4	271.75	0	0.00	275.50	4	616	0.65%
2020/03/09	30	283.45	0	0.00	282.50	30	591	5.07%
2020/03/06	18	291.67	0	0.00	291.50	18	573	3.14%
2020/03/03	20	286.78	0	0.00	291.00	20	568	3.52%
2020/03/02	0	0.00	50	282.74	281.00	-50	571	-8.75%
2020/02/26	46	295.32	0	0.00	296.00	46	578	7.95%
2020/02/24	45	295.97	0	0.00	297.00	45	586	7.67%
2020/02/11	13	302.00	0	0.00	302.50	13	603	2.16%
2020/02/04	0	0.00	0	303.00	303.00	0	627	0.00%
2020/02/03	12	296.13	2	295.25	295.00	10	625	1.60%
2020/01/17	7	317.07	7	316.00	316.00	0	592	0.00%
2020/01/16	17	310.35	0	0.00	310.50	17	586	2.90%
2020/01/10	0	0.00	0	305.00	305.00	0	582	0.00%
2019/12/26	0	0.00	0	305.50	305.00	0	610	0.00%
2019/12/24	0	0.00	0	305.00	303.00	0	629	0.00%
2019/12/18	0	0.00	0	302.00	302.00	0	617	0.00%
2019/12/17	0.1	298.00	0	0.00	300.00	0.1	617	0.01%
2019/12/16	0	0.00	0	300.00	298.00	0	624	0.00%
2019/12/11	0	0.00	33	296.11	298.00	-33	629	-5.25%
2019/12/10	0	295.50	0	0.00	296.00	0	629	0.01%
2019/12/09	0	0.00	0	300.00	300.00	0	622	0.00%
2019/12/06	0.1	298.00	0	0.00	298.00	0.1	622	0.01%
2019/12/05	0	0.00	0	301.00	300.50	0	618	0.00%
2019/12/04	0	300.00	0	0.00	302.00	0	615	0.00%
2019/12/03	0	0.00	0	302.00	302.00	0	632	0.00%
2019/12/02	0	0.00	0	300.00	300.00	0	638	0.00%
2019/11/28	0	301.50	0	0.00	301.50	0	622	0.00%
2019/11/27	0.1	303.00	0	0.00	304.50	0.1	631	0.01%
2019/11/26	0	309.50	0	0.00	309.50	0	635	0.00%
2019/11/25	0	0.00	0	314.00	314.00	0	599	0.00%
2019/11/22	0	0.00	0.1	315.00	316.00	-0.1	604	-0.02%
2019/11/21	0.1	310.00	0	310.00	310.00	0.1	598	0.01%
2019/11/19	0	0.00	1	315.06	317.00	-1	595	-0.17%
2019/11/18	0	0.00	0.1	313.00	313.50	-0.1	609	-0.01%
2019/11/13	1	313.00	1	312.50	313.50	0	654	0.00%
2019/11/07	1	310.50	1	313.50	310.00	0	668	0.00%
2019/11/05	1	311.50	0	0.00	310.00	1	676	0.15%
2019/11/04	1	307.50	1.1	309.50	310.50	-0.1	683	-0.01%
2019/11/01	0	0.00	1	303.00	303.00	-1	679	-0.15%
2019/10/31	1	300.50	1	300.50	301.50	0	681	0.00%
2019/10/25	1	298.50	2	300.50	297.50	-1	702	-0.14%
2019/10/24	1	294.50	1	294.00	296.00	0	695	0.00%
2019/10/23	2	290.75	2	291.75	289.50	0	706	0.00%
2019/10/22	0	0.00	1	289.50	289.50	-1	713	-0.14%
2019/10/21	0	284.00	0	0.00	285.50	0	719	0.00%
2019/10/18	0	0.00	1	285.50	285.50	-1	722	-0.14%
2019/10/14	0	0.00	0	280.00	279.50	0	746	0.00%
2019/10/09	0	279.00	0	0.00	279.00	0	745	0.00%
2019/10/03	0	0.00	0.1	279.00	281.00	-0.1	775	-0.01%
2019/10/01	1	283.00	0	0.00	281.00	1	769	0.13%
2019/09/20	0	0.00	0	272.00	272.00	0	778	0.00%
2019/09/19	0	0.00	0	270.00	269.50	0	777	0.00%
2019/09/10	0	0.00	0	268.50	268.50	0	789	0.00%
2019/09/09	0	0.00	0	271.50	271.50	0	787	0.00%
2019/09/03	0	0.00	13	266.46	263.50	-13	772	-1.68%
2019/08/29	1	273.50	1	269.50	265.50	0	790	0.00%
2019/08/26	3	262.83	0	262.50	261.00	3	804	0.37%
2019/08/21	0	0.00	1	274.00	269.50	-1	827	-0.12%
2019/08/20	11	273.68	0	0.00	275.00	11	816	1.35%
2019/08/15	5	260.00	0	0.00	258.00	5	773	0.65%
2019/08/14	0	261.00	0	0.00	262.00	0	784	0.00%
2019/08/12	0	0.00	0	256.00	255.50	0	778	0.00%
2019/08/08	5	257.00	0	0.00	258.00	5	771	0.65%
2019/08/07	0	0.00	0	258.00	258.00	0	767	0.00%
2019/07/30	0	0.00	0.1	263.00	265.00	-0.1	779	-0.01%
2019/07/29	0	261.50	0	261.50	261.50	0	771	0.00%
2019/07/25	0	267.50	0	0.00	268.00	0	764	0.00%
2019/07/22	0	0.00	0	262.00	260.50	0	732	0.00%
2019/07/18	0	0.00	0	259.00	259.00	0	750	0.00%
2019/07/16	10	260.85	0	0.00	260.50	10	729	1.37%
2019/07/15	10	260.00	0	0.00	258.50	10	717	1.39%
2019/07/11	0	0.00	0	261.00	261.00	0	696	0.00%
2019/07/10	0	0.00	0	258.00	258.00	0	679	0.00%
2019/07/05	0	0.00	1	260.00	260.00	-1	681	-0.15%
2019/07/02	10	261.50	0	260.00	260.00	10	700	1.43%
2019/06/28	10	263.50	0	0.00	264.00	10	715	1.40%
2019/06/26	0	0.00	1	264.50	264.50	-1	712	-0.14%
2019/06/20	0	0.00	0	260.00	259.50	0	706	0.00%
2019/06/18	0	0.00	0	257.50	257.50	0	707	0.00%
2019/06/17	0	0.00	0	259.50	259.50	0	718	0.00%
2019/06/10	1	263.88	0	0.00	260.00	1	784	0.13%
2019/06/03	0	0.00	0	259.00	258.00	0	768	0.00%
2019/05/31	0	0.00	1	263.00	265.00	-1	768	-0.13%
2019/05/30	0	0.00	7	257.07	259.00	-7	778	-0.90%
2019/05/23	0	0.00	1	247.00	245.00	-1	813	-0.12%
2019/05/21	1	242.00	0	0.00	244.00	1	828	0.12%
2019/05/17	0	0.00	1	250.00	248.50	-1	810	-0.12%
2019/05/14	0	0.00	0	245.00	245.00	0	834	0.00%
2019/05/13	2	249.00	0	0.00	248.00	2	839	0.24%
2019/05/10	0	0.00	14	252.57	252.00	-14	847	-1.65%
2019/05/07	0	243.50	0	0.00	245.00	0	811	0.00%
2019/05/02	0.1	247.00	2	252.00	247.00	-1.9	811	-0.24%
2019/04/26	5	247.50	0	0.00	249.00	5	822	0.61%
2019/04/25	0	0.00	13	252.61	253.00	-13	816	-1.59%
2019/04/23	1	242.50	0	0.00	244.00	1	808	0.12%
2019/04/22	2	245.00	1	243.00	243.00	1	808	0.12%
2019/04/19	4	243.25	0	0.00	242.50	4	814	0.49%
2019/04/18	4	245.00	0	0.00	245.50	4	817	0.49%
2019/04/15	4	247.50	0	0.00	248.00	4	823	0.49%
2019/04/08	4	250.01	4	252.00	252.00	0	821	0.00%
2019/04/03	7	247.93	10	250.70	248.00	-3	809	-0.37%
2019/04/02	3	252.00	0	0.00	252.00	3	796	0.38%
2019/04/01	2	252.50	0	0.00	254.00	2	787	0.25%
2019/03/25	0	0.00	1	254.50	256.50	-1	785	-0.13%
2019/03/22	4	256.50	0	0.00	259.00	4	781	0.51%
2019/03/21	0	0.00	0.1	259.00	260.00	-0.1	774	-0.01%
2019/03/20	2	259.00	0	0.00	260.00	2	767	0.26%
2019/03/19	0	0.00	4	256.00	256.50	-4	760	-0.53%
2019/03/18	5	255.60	8	257.00	256.50	-3	756	-0.40%
2019/03/15	1	252.50	6	250.92	251.00	-5	736	-0.68%
2019/03/14	9	248.50	18	253.11	250.00	-9	719	-1.25%
2019/03/13	10	244.75	0	0.00	244.00	10	707	1.41%
2019/03/12	2	240.50	0	0.00	238.50	2	689	0.29%
2019/03/11	2	240.50	4	239.63	240.00	-2	690	-0.29%
2019/03/08	0	0.00	2	241.50	238.00	-2	705	-0.28%
2019/03/07	8	238.75	0	0.00	237.00	8	717	1.11%
2019/03/05	7	241.07	1	241.50	241.50	6	719	0.83%
2019/02/26	0	0.00	7	233.07	234.50	-7	666	-1.05%
2019/02/25	4	233.75	1	236.00	234.50	3	660	0.45%
2019/02/22	0	0.00	2	232.00	231.00	-2	648	-0.31%
2019/02/21	2	230.50	2	234.00	230.00	0	654	0.00%
2019/02/20	5	228.00	6	230.67	230.00	-1	649	-0.15%
2019/02/19	1	227.00	0	0.00	228.00	1	642	0.16%
2019/02/18	2	228.50	0	0.00	229.50	2	644	0.31%
2019/02/15	4	230.50	4	233.00	232.50	0	639	0.00%
2019/02/14	0	0.00	12	225.88	226.50	-12	630	-1.90%
2019/02/13	13	220.65	0	0.00	225.50	13	627	2.07%
2019/02/12	3	225.33	0	0.00	225.00	3	611	0.49%
2019/02/11	0	0.00	2	230.00	226.00	-2	628	-0.32%
2019/01/30	0	0.00	1	226.50	228.50	-1	633	-0.16%
2019/01/29	1	225.00	0	0.00	226.00	1	633	0.16%
2019/01/28	1	228.00	0	0.00	231.00	1	638	0.16%
2019/01/25	0	0.00	1	231.50	231.00	-1	640	-0.16%
2019/01/23	0	0.00	1	227.00	228.00	-1	649	-0.15%
2019/01/22	1	227.50	0	0.00	229.50	1	660	0.15%
2019/01/18	0	0.00	17	223.53	229.00	-17	664	-2.56%
2019/01/15	0	0.00	1	222.50	222.00	-1	684	-0.15%
2019/01/14	1	217.99	0	0.00	216.50	1	680	0.15%
2019/01/09	0	0.00	51	223.14	222.00	-51	693	-7.35%
2019/01/07	0	217.50	0	0.00	217.00	0	705	0.00%
2019/01/04	0	0.00	2	217.00	218.00	-2	714	-0.28%
2018/12/26	0	0.00	1	212.50	210.00	-1	765	-0.13%
2018/12/25	2	210.50	0	0.00	212.00	2	769	0.26%
2018/12/21	1	216.00	0	0.00	215.00	1	828	0.12%
2018/12/20	1	220.50	0	0.00	219.50	1	831	0.12%
2018/12/19	0	0.00	8	222.25	224.50	-8	836	-0.96%
2018/12/17	1	222.00	0	0.00	223.00	1	852	0.12%
2018/12/14	1	225.00	0	0.00	221.00	1	859	0.12%
2018/12/12	0	0.00	1	231.50	225.50	-1	864	-0.12%
2018/12/10	1	224.50	0	0.00	223.50	1	875	0.11%
2018/12/07	0	0.00	1	229.50	230.50	-1	878	-0.11%
2018/12/06	1	224.00	0	0.00	225.50	1	880	0.11%
2018/12/03	0	0.00	3	234.33	233.00	-3	895	-0.33%
2018/11/30	0	0.00	1	229.50	233.50	-1	878	-0.11%
2018/11/29	1	224.00	25	226.60	225.50	-24	864	-2.78%
2018/11/28	0	0.00	1	228.00	230.00	-1	851	-0.12%
2018/11/23	0	0.00	1	222.50	221.00	-1	850	-0.12%
2018/11/22	1	218.00	0	0.00	219.00	1	849	0.12%
2018/11/20	1	223.00	0	0.00	222.00	1	845	0.12%
2018/11/16	0	0.00	10	230.85	230.50	-10	821	-1.22%
2018/11/15	0	0.00	2	230.00	231.00	-2	819	-0.24%
2018/11/12	0	0.00	2	232.00	229.50	-2	811	-0.25%
2018/11/09	0	0.00	1	231.00	231.00	-1	808	-0.12%
2018/11/07	0	0.00	3	225.00	228.00	-3	779	-0.38%
2018/11/02	1	215.50	1	220.50	217.50	0	745	0.00%
2018/10/31	0	0.00	1	213.00	213.00	-1	729	-0.14%
2018/10/29	18	208.61	0	0.00	211.00	18	706	2.55%
2018/10/25	0	0.00	1	203.00	206.00	-1	695	-0.14%
2018/10/18	0	0.00	1	202.50	205.00	-1	673	-0.15%
2018/10/16	3.1	195.87	0	0.00	197.00	3.1	654	0.47%
2018/10/12	1	200.00	1	199.50	200.00	0	639	0.00%
2018/10/11	20	195.58	0	0.00	195.00	20	631	3.17%
2018/10/09	1	205.50	0	0.00	205.50	1	616	0.16%
2018/10/08	1	215.00	0	0.00	211.50	1	600	0.17%
2018/10/02	1	223.00	0	0.00	222.50	1	598	0.17%
2018/10/01	0	0.00	1	224.00	227.00	-1	602	-0.17%
2018/09/28	0	0.00	66	226.92	227.50	-66	618	-10.68%
2018/09/27	10	231.50	10	227.00	234.50	0	592	0.00%
2018/09/26	0	0.00	2	226.75	227.50	-2	578	-0.35%
2018/09/21	1	220.50	3	221.00	221.00	-2	587	-0.34%
2018/09/20	3	219.50	0	0.00	219.00	3	588	0.51%
2018/09/18	0	0.00	1	216.00	215.50	-1	595	-0.17%
2018/09/17	1	214.50	0	0.00	215.00	1	597	0.17%
2018/09/14	4	213.50	1	215.00	215.00	3	597	0.50%
2018/09/13	18	212.92	0	0.00	211.00	18	587	3.07%
2018/09/12	40	210.91	0	0.00	212.00	40	586	6.82%
2018/09/10	0	0.00	1	209.00	210.00	-1	586	-0.17%
2018/09/07	1	204.50	0	0.00	205.00	1	590	0.17%
2018/08/29	0	0.00	5	211.50	211.00	-5	599	-0.83%
2018/08/27	0	0.00	2	207.00	209.00	-2	593	-0.34%
2018/08/23	0	0.00	10	203.75	203.50	-10	606	-1.65%
2018/08/22	0	0.00	4	202.50	201.50	-4	614	-0.65%
2018/08/21	0	0.00	15	200.67	201.50	-15	621	-2.41%
2018/08/15	0	0.00	8	199.06	196.00	-8	613	-1.30%
2018/08/14	0	0.00	30.4	199.18	199.50	-30.4	615	-4.94%
2018/08/08	0	0.00	6	204.00	204.00	-6	621	-0.97%
2018/08/07	0	200.00	0	0.00	200.50	0	621	0.00%
2018/08/01	0	0.00	1	204.00	204.50	-1	629	-0.16%
2018/07/27	0	0.00	46	202.22	202.50	-46	627	-7.33%
2018/07/26	0	0.00	32	201.98	202.50	-32	642	-4.98%
2018/07/17	1	193.00	0	0.00	197.00	1	667	0.15%
2018/07/16	0	0.00	1	195.00	195.00	-1	667	-0.15%
2018/07/13	1	193.00	0	0.00	195.00	1	677	0.15%
2018/07/03	30	196.17	0.1	195.00	194.50	29.9	674	4.43%
2018/07/02	1	201.00	0	0.00	199.00	1	664	0.15%
2018/06/29	0	0.00	1	200.00	201.00	-1	658	-0.15%
2018/06/27	1	198.50	0	0.00	198.50	1	622	0.16%
2018/06/26	20	200.50	0	0.00	199.50	20	623	3.21%
2018/06/19	6	202.83	0	0.00	203.50	6	617	0.97%
2018/06/13	10	207.75	0	0.00	207.00	10	611	1.63%
2018/06/12	10	207.45	0	0.00	207.00	10	628	1.59%
2018/06/11	5	208.50	0	0.00	208.50	5	620	0.81%
2018/06/08	3	208.50	0	0.00	209.50	3	618	0.49%
2018/06/07	10	206.00	0	0.00	207.00	10	612	1.64%
2018/06/06	10	205.75	0	0.00	207.00	10	616	1.63%
2018/06/05	0	0.00	1	207.00	208.00	-1	615	-0.16%
2018/06/04	0	0.00	1	206.50	205.50	-1	620	-0.16%
2018/05/30	7	202.93	0	0.00	202.50	7	606	1.15%
2018/05/28	0	0.00	1	209.00	209.00	-1	597	-0.17%
2018/05/22	0	0.00	1	210.00	208.50	-1	623	-0.16%
2018/05/10	0	0.00	0.1	206.50	206.50	-0.1	700	-0.01%
2018/05/08	0	0.00	1	206.00	205.00	-1	706	-0.14%
2018/05/07	1	205.00	0	0.00	205.50	1	707	0.14%
2018/05/04	1	207.00	4	206.50	204.00	-3	710	-0.42%
2018/04/27	3	201.00	1	200.50	200.50	2	695	0.29%
2018/04/17	5	201.00	0	0.00	201.50	5	707	0.71%
2018/04/11	1	206.00	0	0.00	206.00	1	752	0.13%
2018/04/10	0	0.00	1	206.50	206.00	-1	765	-0.13%
2018/04/09	1	207.50	0	0.00	207.50	1	776	0.13%
2018/04/03	5	206.50	0	0.00	207.00	5	771	0.65%
2018/03/29	1	209.00	0	0.00	209.00	1	777	0.13%
2018/03/28	5	208.50	0	0.00	209.00	5	764	0.65%
2018/03/27	5	210.50	0	0.00	210.00	5	764	0.65%
2018/03/22	5	212.00	0	0.00	212.00	5	786	0.64%
2018/03/21	10	211.00	0	0.00	212.50	10	788	1.27%
2018/03/20	6	208.58	1	210.50	210.00	5	802	0.62%
2018/03/19	7	211.93	0	0.00	211.50	7	796	0.88%
2018/03/16	22	214.36	1	214.50	213.50	21	785	2.67%
2018/03/14	5	219.50	0	0.00	219.50	5	770	0.65%
2018/03/08	5	215.50	0	0.00	215.00	5	795	0.63%
2018/02/27	0	0.00	1	217.50	217.50	-1	811	-0.12%
2018/02/12	1	207.00	0	0.00	207.00	1	858	0.12%
2018/02/09	0	0.00	6	210.08	209.50	-6	850	-0.71%
2018/02/08	0	0.00	20	217.75	219.00	-20	840	-2.38%
2018/02/07	20	215.23	18	219.00	212.50	2	851	0.24%
2018/02/06	24	212.52	0	0.00	213.00	24	848	2.83%
2018/02/01	1	227.50	0	0.00	226.50	1	826	0.12%
2018/01/31	1	227.50	0	0.00	228.00	1	850	0.12%
2018/01/29	0	0.00	0.2	231.00	231.00	-0.2	859	-0.02%
2018/01/17	0	0.00	6	234.58	235.00	-6	867	-0.69%
2018/01/16	0	0.00	11	233.95	235.00	-11	866	-1.27%
2018/01/15	0	0.00	36	230.29	233.50	-36	865	-4.16%
2018/01/12	0	0.00	5	227.00	225.50	-5	855	-0.58%
2018/01/10	0	0.00	5	226.00	225.50	-5	887	-0.56%
2018/01/08	0	0.00	42	222.85	226.00	-42	880	-4.77%