精華 (1565)-統一券商分點個股進出

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

精華

(1565)

可現股當沖

股價
184.5
漲跌
▲0.5
漲幅
+0.27%
成交量
80張
產業
上櫃生技醫療類股
326人加入追蹤

立即追蹤
本地時間:14:30

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

精華 (1565)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一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
2024/04/19	8	180.00	0	0.00	181.00	8	155	5.14%
2024/04/15	0	189.00	0	189.13	188.50	0	152	0.00%
2024/04/12	0	0.00	0	189.33	189.50	0	152	0.00%
2024/04/11	0	0.00	0	189.83	189.00	0	152	0.00%
2024/04/10	0	191.50	0	0.00	191.00	0	153	0.01%
2024/04/09	0	190.40	0	189.50	189.50	0	152	0.01%
2024/04/08	0	190.09	0.4	190.00	189.00	-0.4	151	-0.27%
2024/04/03	5	190.50	0	0.00	190.50	5	152	3.29%
2024/04/02	0	191.13	0	0.00	190.50	0	157	0.01%
2024/04/01	0	192.00	0	0.00	191.50	0	158	0.00%
2024/03/29	0	190.00	0	0.00	189.50	0	157	0.01%
2024/03/26	0.1	189.00	0	0.00	188.00	0.1	159	0.06%
2024/03/22	0	190.50	0	0.00	189.50	0	159	0.00%
2024/03/20	0	192.00	0	0.00	190.00	0	158	0.00%
2024/03/19	0	191.83	0	0.00	192.00	0	158	0.00%
2024/03/18	0	189.00	0	0.00	189.50	0	158	0.00%
2024/03/15	1	188.50	0	0.00	188.50	1	156	0.64%
2024/03/12	1	191.00	0	0.00	192.50	1	151	0.66%
2024/03/11	0	192.50	0	0.00	190.50	0	150	0.00%
2024/03/08	0	0.00	13	193.54	192.50	-13	149	-8.72%
2024/03/07	1	197.00	5	198.00	197.50	-4	144	-2.77%
2024/03/06	0	199.00	0	0.00	198.50	0	142	0.00%
2024/03/05	0.1	199.50	0	0.00	199.00	0.1	142	0.07%
2024/02/29	10	202.60	0	0.00	200.00	10	140	7.12%
2024/02/27	0	0.00	5	203.50	203.00	-5	139	-3.58%
2024/02/26	0	0.00	10	204.95	205.00	-10	140	-7.11%
2024/02/23	5	202.00	0	0.00	200.50	5	135	3.68%
2024/02/21	18.1	204.00	0	0.00	203.50	18.1	134	13.44%
2024/02/19	0	0.00	13	196.00	197.50	-13	130	-9.95%
2024/02/16	13	194.50	0	0.00	194.00	13	129	10.03%
2024/02/01	0	191.00	0	0.00	190.00	0	129	0.00%
2024/01/30	0.1	193.50	0	0.00	192.00	0.1	131	0.04%
2024/01/29	0	194.50	0	0.00	194.50	0	132	0.00%
2024/01/23	8	190.00	0	0.00	190.00	8	126	6.33%
2024/01/22	0	189.00	0	0.00	188.50	0	126	0.00%
2024/01/19	2	187.50	0	189.50	188.00	2	126	1.57%
2024/01/18	2	187.50	0	0.00	187.50	2	127	1.57%
2024/01/15	0.1	190.50	0	0.00	190.50	0.1	124	0.04%
2024/01/12	1	189.01	0	0.00	189.00	1	125	0.81%
2024/01/10	9.1	186.01	1	187.00	186.00	8.1	124	6.47%
2024/01/09	0	190.00	0	0.00	188.00	0	123	0.00%
2024/01/05	0	0.00	10	187.15	189.50	-10	122	-8.19%
2024/01/02	0	0.00	1	190.00	191.50	-1	124	-0.80%
2023/12/27	1	190.50	0	0.00	190.50	1	117	0.85%
2023/12/21	0	191.75	0	0.00	190.50	0	115	0.00%
2023/12/18	0	193.50	0	0.00	192.00	0	112	0.00%
2023/12/15	0	193.00	2	192.00	192.50	-2	112	-1.78%
2023/12/11	0	192.50	0	0.00	191.00	0	109	0.00%
2023/12/04	0	193.00	4	194.00	195.00	-4	106	-3.75%
2023/11/29	2	191.50	0	0.00	191.50	2	104	1.92%
2023/11/28	0.1	191.50	0	0.00	192.00	0.1	104	0.13%
2023/11/27	0	192.50	0	0.00	191.00	0	108	0.00%
2023/11/22	0	191.50	0	0.00	192.50	0	103	0.00%
2023/11/21	0	192.00	0	0.00	191.00	0	104	0.00%
2023/11/17	0	187.00	1	186.50	192.50	-1	104	-0.95%
2023/11/16	5	186.80	0	0.00	187.00	5	103	4.85%
2023/11/15	1	185.50	0	0.00	186.50	1	105	0.95%
2023/11/08	1	182.00	0	0.00	182.50	1	137	0.73%
2023/11/06	1	184.50	0	0.00	183.00	1	138	0.72%
2023/10/23	0	184.50	0	0.00	183.50	0	142	0.01%
2023/10/20	3	185.00	0	0.00	185.00	3	144	2.08%
2023/10/18	0	0.00	1	185.50	186.00	-1	145	-0.69%
2023/10/16	4	189.00	0	0.00	188.50	4	151	2.65%
2023/10/11	3	187.17	0	0.00	187.50	3	186	1.61%
2023/10/02	2	192.25	0	0.00	192.00	2	215	0.93%
2023/09/22	0	0.00	1	192.00	192.00	-1	220	-0.45%
2023/09/12	0	194.50	0	0.00	192.50	0	231	0.02%
2023/09/11	0	195.50	0	0.00	193.00	0	235	0.00%
2023/09/05	0	198.00	0	0.00	197.50	0	247	0.00%
2023/08/31	1	197.50	0	0.00	197.00	1	251	0.40%
2023/08/29	1	190.50	0	0.00	190.50	1	249	0.40%
2023/08/24	0.1	190.50	0	0.00	189.50	0.1	253	0.04%
2023/08/23	12	188.00	1	189.00	188.50	11	253	4.34%
2023/08/18	0	197.00	0	0.00	196.00	0	244	0.00%
2023/08/17	1	208.50	0	0.00	208.50	1	230	0.43%
2023/08/15	1	212.00	0	0.00	212.00	1	214	0.47%
2023/08/14	0	214.50	0	0.00	211.50	0	212	0.00%
2023/08/10	0	0.00	1	213.50	213.50	-1	206	-0.48%
2023/08/08	1	218.99	0	0.00	218.50	1	200	0.51%
2023/08/07	1	217.00	1	218.00	218.00	0	199	0.00%
2023/08/04	0	219.50	0	0.00	218.00	0	198	0.00%
2023/08/02	1	216.50	0	0.00	216.00	1	198	0.50%
2023/07/25	0	0.00	8	213.44	214.50	-8	197	-4.04%
2023/07/24	0	0.00	2	215.50	215.50	-2	195	-1.02%
2023/07/17	0	0.00	1	216.00	219.00	-1	187	-0.53%
2023/07/14	8.1	210.83	0	0.00	210.50	8.1	177	4.58%
2023/07/13	0	215.00	0	0.00	213.00	0	158	0.02%
2023/07/12	0	0.00	2	216.50	216.50	-2	152	-1.31%
2023/07/11	8	217.38	1	217.50	217.50	7	151	4.61%
2023/07/10	9	223.00	0	0.00	221.00	9	143	6.26%
2023/07/07	3	230.33	1	230.00	230.00	2	135	1.48%
2023/07/06	1	232.00	2	231.25	231.50	-1	134	-0.75%
2023/07/05	7	232.86	0	0.00	232.00	7	133	5.26%
2023/07/04	2	231.50	0	0.00	232.50	2	132	1.51%
2023/07/03	1	233.50	0	0.00	233.00	1	132	0.75%
2023/06/29	0	0.00	1	232.50	233.00	-1	132	-0.75%
2023/06/28	4.1	232.49	1	231.50	231.50	3.1	132	2.34%
2023/06/26	10	230.00	0	0.00	230.50	10	130	7.66%
2023/06/20	0	233.00	0	0.00	232.50	0	128	0.02%
2023/06/16	1	231.00	0	0.00	233.50	1	130	0.77%
2023/06/12	8	234.00	0	0.00	235.00	8	120	6.64%
2023/06/07	1	242.00	0	0.00	242.00	1	114	0.87%
2023/06/05	0	243.50	0	0.00	242.50	0	124	0.00%
2023/06/02	1	243.00	2	242.50	242.50	-1	122	-0.82%
2023/06/01	1	243.00	0	0.00	243.50	1	121	0.82%
2023/05/30	2	238.00	1	238.00	238.50	1	121	0.82%
2023/05/29	0	239.50	0	0.00	239.00	0	121	0.00%
2023/05/23	1	239.00	0	0.00	238.50	1	123	0.81%
2023/05/11	11.1	238.99	0	0.00	237.00	11.1	129	8.59%
2023/05/09	0.2	241.50	1	240.50	241.00	-0.8	130	-0.61%
2023/05/08	0.1	243.00	0	0.00	242.50	0.1	131	0.08%
2023/05/04	0	0.00	1	246.00	246.50	-1	133	-0.75%
2023/05/02	0	0.00	2	248.00	251.00	-2	138	-1.44%
2023/04/25	0.1	248.50	0	0.00	246.50	0.1	140	0.07%
2023/04/24	0	0.00	1	252.00	252.00	-1	138	-0.72%
2023/04/20	0.1	257.50	0	0.00	256.00	0.1	137	0.04%
2023/04/14	3	263.50	0	0.00	263.50	3	137	2.17%
2023/04/13	1	258.00	0	258.20	257.50	1	134	0.74%
2023/04/11	0	259.17	0	0.00	257.50	0	130	0.00%
2023/04/10	0	259.50	0	0.00	258.50	0	131	0.00%
2023/04/07	8	259.50	0	0.00	259.00	8	130	6.15%
2023/04/06	0	0.00	1	258.00	257.50	-1	128	-0.78%
2023/03/27	0	262.50	0	0.00	261.50	0	130	0.00%
2023/03/23	0	264.00	0	0.00	261.00	0	131	0.00%
2023/03/14	0.3	263.31	0	0.00	262.50	0.3	158	0.18%
2023/03/09	1	269.00	0	0.00	266.50	1	183	0.55%
2023/03/08	2	272.75	1	273.00	270.50	1	181	0.55%
2023/03/06	1	263.00	0	0.00	263.00	1	174	0.57%
2023/03/03	0	0.00	1	266.00	264.00	-1	181	-0.55%
2023/03/01	0	260.50	0	0.00	258.00	0	207	0.00%
2023/02/24	1.1	260.60	0	0.00	260.50	1.1	207	0.51%
2023/02/23	1	260.00	0	0.00	263.00	1	206	0.48%
2023/02/21	0	0.00	3	263.00	260.50	-3	208	-1.44%
2023/02/15	0	254.00	0	0.00	252.00	0	211	0.00%
2023/02/09	0	261.50	0	0.00	255.00	0	212	0.00%
2023/02/08	0	0.00	2	261.75	260.50	-2	211	-0.95%
2023/02/03	2	261.50	0	0.00	260.50	2	207	0.96%
2023/02/02	0	259.50	0	0.00	261.50	0	204	0.00%
2023/02/01	3	259.50	0	0.00	259.50	3	202	1.48%
2023/01/30	0	255.00	0	0.00	252.00	0	197	0.00%
2023/01/10	0	0.00	4	250.75	252.50	-4	200	-1.99%
2022/12/27	0	0.00	5	242.00	244.00	-5	209	-2.38%
2022/12/26	0	0.00	7	242.36	241.00	-7	211	-3.31%
2022/12/22	0	0.00	2	241.75	243.50	-2	215	-0.93%
2022/12/21	2	240.00	0	0.00	239.00	2	219	0.91%
2022/12/09	1	250.00	1	252.00	252.00	0	222	0.00%
2022/12/07	0.1	262.00	0	0.00	262.00	0.1	212	0.02%
2022/12/06	0	0.00	8	269.00	256.50	-8	201	-3.98%
2022/12/05	0	0.00	20	267.50	265.00	-20	189	-10.53%
2022/12/01	0	0.00	5	255.80	250.00	-5	172	-2.90%
2022/11/29	1	238.50	0	0.00	242.50	1	162	0.62%
2022/11/25	2	244.25	93	246.54	242.50	-91	162	-56.13%
2022/11/24	10	249.35	6	249.75	250.50	4	157	2.54%
2022/11/23	86.1	252.89	1	239.00	253.00	85.1	146	58.18%
2022/11/18	1	230.00	0	0.00	229.00	1	129	0.77%
2022/11/08	3	222.33	3	222.00	222.00	0	137	0.00%
2022/11/01	0	0.00	1	212.00	212.00	-1	136	-0.73%
2022/10/24	7	211.00	0	0.00	211.00	7	140	4.97%
2022/10/14	0	0.00	2	215.00	215.50	-2	135	-1.48%
2022/10/07	0	0.00	0	227.50	223.00	0	128	0.00%
2022/10/03	0	226.00	0	0.00	225.00	0	121	0.00%
2022/09/30	0	0.00	50	223.87	226.00	-50	121	-41.18%
2022/09/28	0	0.00	2	230.00	228.00	-2	119	-1.67%
2022/09/20	1	253.00	0	0.00	251.50	1	115	0.87%
2022/09/12	0	0.00	0.1	261.50	261.00	-0.1	116	-0.09%
2022/09/08	0	0.00	1	259.00	259.50	-1	116	-0.86%
2022/09/05	1	263.00	0	0.00	265.50	1	116	0.86%
2022/09/02	0	0.00	0.1	268.50	266.50	-0.1	115	-0.09%
2022/08/31	0	0.00	2	267.25	268.00	-2	113	-1.77%
2022/08/25	0.1	261.85	0	0.00	261.00	0.1	107	0.09%
2022/08/22	0	0.00	1	262.50	262.00	-1	108	-0.93%
2022/08/19	1	278.00	0	0.00	278.00	1	105	0.95%
2022/08/18	1	276.00	0	0.00	277.00	1	100	1.00%
2022/08/16	0	0.00	2	270.00	270.00	-2	93	-2.15%
2022/08/10	0	0.00	1	262.50	262.50	-1	89	-1.12%
2022/08/05	30	264.72	0	0.00	266.50	30	92	32.28%
2022/08/03	2	260.00	0	0.00	257.00	2	90	2.22%
2022/07/25	0	264.50	0	0.00	263.00	0	95	0.00%
2022/07/21	0	0.00	18	261.39	263.00	-18	97	-18.47%
2022/07/18	0.1	259.12	0	0.00	259.00	0.1	102	0.05%
2022/07/01	0	0.00	5	252.50	252.50	-5	108	-4.60%
2022/06/30	0	0.00	1	263.00	263.00	-1	104	-0.95%
2022/06/28	0	0.00	51	265.64	268.00	-51	102	-49.60%
2022/06/24	0	0.00	50	263.96	262.50	-50	101	-49.15%
2022/06/22	0	0.00	0.7	264.50	264.50	-0.7	99	-0.70%
2022/06/13	0.7	274.50	0	0.00	272.00	0.7	106	0.66%
2022/06/10	0	0.00	0.7	278.09	277.00	-0.7	106	-0.66%
2022/05/27	7	283.93	0	0.00	280.00	7	111	6.25%
2022/05/17	0	268.00	0	0.00	269.50	0	117	0.00%
2022/05/09	22	268.00	0	0.00	265.50	22	114	19.24%
2022/05/06	0	0.00	50	271.78	272.00	-50	112	-44.50%
2022/04/28	1	270.00	0	0.00	270.00	1	113	0.88%
2022/04/25	0	270.97	0	0.00	268.00	0	115	0.03%
2022/04/20	0.7	279.00	0	0.00	277.50	0.7	114	0.61%
2022/04/11	10	279.15	0	0.00	278.50	10	161	6.20%
2022/04/01	0	289.00	0	0.00	289.00	0	159	0.00%
2022/03/30	0	0.00	1	285.50	288.50	-1	159	-0.63%
2022/03/28	0	0.00	1	285.00	287.00	-1	160	-0.62%
2022/03/18	1	279.50	0	0.00	279.50	1	161	0.62%
2022/03/16	0	280.00	0	0.00	278.00	0	165	0.02%
2022/03/14	0	281.50	0	0.00	282.00	0	179	0.00%
2022/02/25	0.1	288.00	0	0.00	287.00	0.1	193	0.03%
2022/02/07	0	0.00	42	286.21	288.50	-42	229	-18.32%
2022/01/26	0.1	287.52	0	0.00	287.00	0.1	230	0.02%
2022/01/11	10	309.50	0	0.00	306.00	10	261	3.83%
2022/01/10	7	314.93	9	316.33	315.50	-2	260	-0.77%
2022/01/07	2	329.50	8.1	326.51	326.50	-6.1	258	-2.35%
2022/01/06	10	329.35	3	332.67	332.50	7	260	2.68%
2022/01/05	46	329.91	12.3	328.66	328.50	33.7	255	13.20%
2022/01/04	0	0.00	1	319.00	319.50	-1	245	-0.41%
2021/12/30	1	315.50	1	313.00	313.50	0	244	0.00%
2021/12/27	0	0.00	10	310.00	310.00	-10	262	-3.80%
2021/12/24	2	312.50	2	316.25	312.50	0	271	0.00%
2021/12/23	0	0.00	1	314.50	315.00	-1	286	-0.35%
2021/12/22	1	312.50	2	314.50	311.50	-1	301	-0.33%
2021/12/21	0	0.00	1	313.00	311.50	-1	308	-0.32%
2021/12/20	9	313.39	10	309.10	309.50	-1	308	-0.32%
2021/12/17	0	0.00	1	314.50	314.50	-1	308	-0.32%
2021/12/16	3	314.17	0	0.00	315.00	3	307	0.98%
2021/12/14	1	311.50	2	317.00	310.00	-1	310	-0.32%
2021/12/13	1	320.00	4	319.75	319.50	-3	308	-0.97%
2021/12/09	13	317.08	6	314.92	314.50	7	306	2.29%
2021/12/08	0	0.00	1	313.50	314.00	-1	301	-0.33%
2021/12/03	0	0.00	7	303.50	305.00	-7	311	-2.25%
2021/12/01	0	0.00	3	307.17	309.00	-3	313	-0.96%
2021/11/30	2	301.25	0	0.00	300.50	2	312	0.64%
2021/11/26	2	297.75	13	296.15	296.00	-11	309	-3.56%
2021/11/25	0	0.00	1	303.00	302.50	-1	307	-0.32%
2021/11/24	1	306.50	0	0.00	306.00	1	307	0.32%
2021/11/19	1	304.50	1	304.50	304.50	0	318	0.00%
2021/11/18	0.1	304.50	1	305.00	305.00	-0.9	318	-0.28%
2021/11/15	0	0.00	1	309.00	308.50	-1	339	-0.29%
2021/11/12	2	307.75	1	310.50	306.00	1	353	0.28%
2021/11/11	2	308.50	2	312.00	310.50	0	361	0.00%
2021/11/10	1	308.50	1	311.00	309.50	0	369	0.00%
2021/11/08	0	313.00	0	0.00	312.00	0	371	0.00%
2021/11/05	12	311.92	0	0.00	313.00	12	376	3.19%
2021/11/04	8	309.88	1.1	313.45	312.00	6.9	378	1.83%
2021/11/03	1	294.00	0	0.00	293.00	1	378	0.26%
2021/11/01	0	0.00	1	290.00	290.50	-1	427	-0.23%
2021/10/29	0	0.00	2	292.75	294.50	-2	427	-0.47%
2021/10/27	1	288.50	0	0.00	289.00	1	439	0.23%
2021/10/26	10	287.75	0	0.00	287.00	10	444	2.25%
2021/10/21	0	0.00	2	281.00	281.50	-2	489	-0.41%
2021/10/20	0.1	282.00	0	0.00	280.50	0.1	509	0.01%
2021/10/19	0	0.00	28	285.21	286.50	-28	518	-5.40%
2021/10/18	0.1	285.00	0	0.00	282.50	0.1	543	0.02%
2021/10/15	1	282.50	8	283.13	284.50	-7	615	-1.14%
2021/10/12	0	0.00	2	289.00	295.00	-2	700	-0.29%
2021/10/01	0	0.00	2	295.50	296.00	-2	764	-0.26%
2021/09/30	10	300.00	0	0.00	303.00	10	764	1.31%
2021/09/29	0	0.00	2	311.50	306.00	-2	760	-0.26%
2021/09/28	1	331.00	1	329.50	329.50	0	765	0.00%
2021/09/27	0	0.00	1	341.50	341.00	-1	768	-0.13%
2021/09/15	0	0.00	2	346.50	347.00	-2	913	-0.22%
2021/09/14	0	0.00	2	347.75	346.00	-2	942	-0.21%
2021/09/13	0	0.00	8	345.13	351.00	-8	982	-0.81%
2021/09/10	10	350.65	10	354.00	344.50	0	993	0.00%
2021/09/09	1	345.50	0	0.00	346.50	1	999	0.10%
2021/09/08	10	343.90	0	0.00	337.00	10	1,003	1.00%
2021/09/07	1	333.00	30	328.40	332.00	-29	1,006	-2.88%
2021/09/03	0.1	343.00	0	0.00	341.50	0.1	1,023	0.01%
2021/08/31	1	339.00	0	0.00	339.00	1	1,030	0.10%
2021/08/25	0	0.00	1	344.50	348.00	-1	1,038	-0.10%
2021/08/23	0.1	337.50	0	0.00	340.00	0.1	1,055	0.01%
2021/08/20	1	339.50	0	0.00	333.00	1	1,054	0.09%
2021/08/19	2	339.75	2	341.00	336.00	0	1,052	0.00%
2021/08/18	193	356.22	6	339.83	358.00	187	1,042	17.94%	大買/鉅額交易
2021/08/17	1	351.00	1	350.50	344.50	0	1,032	0.00%
2021/08/16	7	334.21	4	332.50	342.00	3	1,025	0.29%
2021/08/13	2	346.75	5	350.80	340.00	-3	1,017	-0.29%
2021/08/11	15	348.93	1	344.00	347.00	14	1,015	1.38%
2021/08/09	1	355.00	194	349.00	359.50	-193	1,018	-18.95%	大賣/鉅額交易
2021/08/06	1	363.00	4	357.38	362.00	-3	1,003	-0.30%
2021/08/05	3	369.00	117	363.42	357.50	-114	1,000	-11.40%	大賣/鉅額交易
2021/08/03	6	391.67	0	0.00	387.00	6	966	0.62%
2021/08/02	0	0.00	1	377.00	382.00	-1	949	-0.11%
2021/07/30	25	393.08	12	386.21	384.00	13	947	1.37%
2021/07/29	7	391.86	0	0.00	401.50	7	941	0.74%
2021/07/28	0	0.00	1	372.00	381.00	-1	932	-0.11%
2021/07/27	1	384.00	74	382.34	385.50	-73	924	-7.90%
2021/07/26	2	388.50	14	388.04	382.00	-12	907	-1.32%
2021/07/23	0	0.00	13	402.27	399.50	-13	890	-1.46%
2021/07/22	15	407.33	17	404.15	413.00	-2	874	-0.23%
2021/07/21	130	406.58	21	397.71	407.50	109	851	12.80%	大買/鉅額交易
2021/07/20	24	384.19	47.2	382.41	377.50	-23.2	779	-2.98%
2021/07/19	70	369.86	39	369.46	374.00	31	726	4.27%
2021/07/16	17	355.12	12	355.83	357.00	5	704	0.71%
2021/07/15	51	345.44	0	0.00	344.00	51	697	7.32%
2021/07/14	9	337.78	4	335.38	337.00	5	697	0.72%
2021/07/13	1	340.50	13	344.96	338.50	-12	702	-1.71%
2021/07/12	10	344.50	60	344.68	344.50	-50	699	-7.15%
2021/07/09	11	356.45	9	356.50	351.50	2	689	0.29%
2021/07/08	71	357.57	17	359.76	362.50	54	686	7.87%
2021/07/07	1	342.00	15	346.67	343.50	-14	659	-2.12%
2021/07/06	1	345.50	6	349.58	346.00	-5	656	-0.76%
2021/07/05	20	349.05	1	356.00	355.50	19	651	2.92%
2021/07/02	2	335.00	4	334.25	335.00	-2	640	-0.31%
2021/07/01	4	337.88	87	334.79	329.00	-83	639	-12.98%
2021/06/30	21	350.76	6	346.58	341.00	15	634	2.37%
2021/06/29	5	352.60	13	355.35	353.50	-8	623	-1.28%
2021/06/28	14	358.43	22.1	358.76	364.00	-8.1	610	-1.33%
2021/06/25	545	347.28	31	345.92	345.00	514	591	86.88%	大買/鉅額交易
2021/06/24	20	333.85	2	332.75	332.00	18	568	3.16%
2021/06/23	7	346.36	3.3	332.12	333.50	3.7	605	0.61%
2021/06/22	95	336.49	5	334.40	337.00	90	589	15.27%
2021/06/21	4	317.13	12	315.50	322.50	-8	554	-1.44%
2021/06/18	16	308.13	7	314.93	307.50	9	564	1.59%
2021/06/17	10	307.25	1	309.00	304.50	9	594	1.51%
2021/06/16	15	308.47	2	308.00	305.50	13	609	2.13%
2021/06/15	23	312.39	21	313.48	308.50	2	602	0.33%
2021/06/10	1	304.50	18	305.00	303.50	-17	590	-2.88%
2021/06/08	4	311.75	1	306.00	304.50	3	600	0.50%
2021/06/07	1	300.00	0	0.00	300.50	1	609	0.16%
2021/06/04	0	0.00	50	303.04	302.50	-50	617	-8.10%
2021/06/03	0	0.00	20	294.90	304.50	-20	620	-3.22%
2021/06/02	0	0.00	0	298.50	297.50	0	621	0.00%
2021/06/01	50	305.74	1	296.00	303.50	49	619	7.91%
2021/05/31	0	0.00	1	289.00	293.50	-1	601	-0.17%
2021/05/27	1	280.50	0	0.00	279.50	1	598	0.17%
2021/05/25	1	281.00	0	0.00	277.50	1	606	0.16%
2021/05/21	0	0.00	1	281.50	280.50	-1	618	-0.16%
2021/05/20	1	275.00	0	0.00	273.00	1	631	0.16%
2021/05/19	0	0.00	2	273.00	273.00	-2	630	-0.32%
2021/05/17	0	0.00	4	267.63	261.00	-4	634	-0.63%
2021/05/14	2	284.00	0	0.00	285.00	2	625	0.32%
2021/05/12	13	276.42	1	293.00	283.00	12	620	1.93%
2021/05/11	0	0.00	3	294.50	291.00	-3	610	-0.49%
2021/05/06	0	0.00	1	310.00	308.00	-1	601	-0.17%
2021/05/05	1	307.50	0	0.00	306.00	1	600	0.17%
2021/05/04	51	300.81	0	0.00	300.00	51	602	8.47%
2021/05/03	2	313.25	0	0.00	312.00	2	594	0.34%
2021/04/29	1	321.00	0	0.00	321.50	1	590	0.17%
2021/04/28	0	0.00	1	315.51	315.00	-1	586	-0.17%
2021/04/27	1	319.50	0	319.50	317.00	1	587	0.17%
2021/04/26	0	319.00	1	321.50	319.50	-1	584	-0.17%
2021/04/23	0	0.00	15	321.80	322.50	-15	578	-2.59%
2021/04/22	2	328.00	2	329.00	320.00	0	580	0.00%
2021/04/21	1	336.50	3	336.50	334.00	-2	573	-0.35%
2021/04/20	18	336.81	0	0.00	339.00	18	570	3.16%
2021/04/19	2	339.00	10	340.60	330.00	-8	568	-1.41%
2021/04/16	0	0.00	2	334.75	337.00	-2	564	-0.35%
2021/04/15	2	328.75	0	0.00	331.00	2	572	0.35%
2021/04/14	2	319.00	15	318.17	321.00	-13	572	-2.27%
2021/04/13	8	330.00	4.1	332.79	329.50	3.9	564	0.69%
2021/04/12	1	326.00	0	0.00	325.50	1	557	0.18%
2021/04/09	1.1	332.55	0	0.00	330.50	1.1	553	0.20%
2021/04/08	5	341.00	0	0.00	338.00	5	547	0.91%
2021/04/07	3	337.83	0	0.00	333.00	3	537	0.56%
2021/04/06	4	332.38	0	343.00	331.50	4	530	0.75%
2021/04/01	0.1	344.91	0.1	345.50	340.00	0	519	-0.01%
2021/03/31	3	341.33	4	341.63	344.50	-1	513	-0.19%
2021/03/30	2	355.44	2	347.29	342.50	0	502	0.00%
2021/03/29	15.1	347.38	18	345.42	343.00	-2.9	484	-0.60%
2021/03/26	118.1	341.56	23	342.01	343.50	95.1	469	20.25%	大買/
2021/03/25	1	327.50	3	320.00	327.50	-2	426	-0.47%
2021/03/24	3.1	317.33	2	315.50	316.50	1.1	413	0.25%
2021/03/23	7	319.71	53	324.66	319.50	-46	407	-11.29%
2021/03/22	92	319.35	3	316.33	319.50	89	384	23.12%
2021/03/19	1	298.50	1	298.00	300.00	0	344	0.00%
2021/03/17	0	0.00	1.1	292.00	291.00	-1.1	328	-0.33%
2021/03/16	0	0.00	1	290.50	288.00	-1	326	-0.31%
2021/03/15	25	294.42	0	0.00	293.50	25	322	7.75%
2021/03/11	0	0.00	5	297.00	297.00	-5	320	-1.56%
2021/03/10	0	0.00	2.1	288.49	288.50	-2.1	313	-0.65%
2021/03/08	0	0.00	1	284.50	283.50	-1	324	-0.31%
2021/03/05	0	0.00	0	281.50	280.00	0	320	-0.01%
2021/03/04	0	277.00	0	0.00	276.00	0	316	0.00%
2021/03/02	1.1	279.46	0	0.00	275.00	1.1	319	0.35%
2021/02/26	0.1	283.50	0	0.00	282.50	0.1	316	0.02%
2021/02/25	10	285.45	0	0.00	287.00	10	313	3.19%
2021/02/24	0.2	284.17	0	0.00	283.50	0.2	306	0.05%
2021/02/23	2	277.51	0	0.00	277.00	2	299	0.67%
2021/02/22	0.1	270.00	1	276.50	280.00	-0.9	292	-0.30%
2021/01/29	0	0.00	1	268.50	266.00	-1	318	-0.31%
2021/01/25	1	267.00	0	0.00	268.00	1	320	0.31%
2021/01/12	1	279.00	0	0.00	277.00	1	317	0.31%
2021/01/11	1	289.50	0	0.00	286.00	1	316	0.32%
2021/01/08	1	285.50	1	281.50	285.50	0	312	0.00%
2021/01/06	0	270.50	5	268.50	268.50	-5	298	-1.67%
2020/12/28	6	278.83	0	0.00	276.50	6	310	1.94%
2020/12/16	2	288.50	4	285.75	285.00	-2	377	-0.53%
2020/12/11	5	289.20	1	295.50	286.50	4	388	1.03%
2020/12/10	2	292.50	0	0.00	294.00	2	385	0.52%
2020/12/09	0	0.00	3	295.50	295.50	-3	385	-0.78%
2020/12/07	0	0.00	37	295.05	292.50	-37	382	-9.67%
2020/12/04	38	302.76	0	0.00	303.00	38	383	9.92%
2020/12/03	1	303.00	5	305.20	303.50	-4	378	-1.06%
2020/12/02	1	292.50	0	0.00	289.00	1	365	0.27%
2020/11/27	6	290.75	0	0.00	289.00	6	395	1.52%
2020/11/26	1	287.00	0	0.00	287.00	1	397	0.25%
2020/11/23	2	288.75	1	286.00	286.00	1	410	0.24%
2020/11/20	1	289.00	9	287.50	286.00	-8	411	-1.95%
2020/11/17	4	290.88	0	0.00	288.00	4	417	0.96%
2020/11/13	3	290.00	0	0.00	291.00	3	412	0.73%
2020/11/12	0	0.00	1	285.00	285.50	-1	409	-0.24%
2020/11/10	1	274.00	12	274.63	277.00	-11	407	-2.70%
2020/11/06	3	267.50	0	0.00	269.00	3	400	0.75%
2020/11/02	3	252.17	0	0.00	251.50	3	429	0.70%
2020/10/30	0	0.00	1	259.50	258.50	-1	426	-0.23%
2020/10/21	10	264.95	0	0.00	266.00	10	464	2.15%
2020/10/19	1	263.50	26	263.71	262.00	-25	469	-5.32%
2020/10/14	0	0.00	8	267.75	269.00	-8	472	-1.69%
2020/10/12	1	271.00	1	270.00	270.50	0	469	0.00%
2020/10/08	0	0.00	4	279.00	277.00	-4	466	-0.86%
2020/10/07	5	280.50	0	0.00	281.00	5	463	1.08%
2020/10/05	0	0.00	1	285.50	285.50	-1	460	-0.22%
2020/09/29	2	286.00	2	286.00	284.00	0	458	0.00%
2020/09/28	1	290.00	0	0.00	293.50	1	449	0.22%
2020/09/25	0	0.00	5	287.60	284.00	-5	438	-1.14%
2020/09/22	3	280.00	1	277.50	277.00	2	419	0.48%
2020/09/21	2	283.50	1	276.50	282.50	1	414	0.24%
2020/09/18	3	269.33	0	0.00	272.00	3	399	0.75%
2020/09/15	0.1	268.50	0	0.00	266.50	0.1	389	0.03%
2020/09/11	0	0.00	5	268.90	269.00	-5	395	-1.27%
2020/09/09	1	270.00	0	0.00	272.00	1	395	0.25%
2020/09/08	101	262.89	0	0.00	267.00	101	390	25.84%	大買/鉅額交易
2020/09/07	50	266.58	30	266.35	263.50	20	391	5.10%
2020/09/04	70	273.18	0	0.00	272.00	70	392	17.83%
2020/09/02	2	293.00	1	290.50	293.00	1	380	0.26%
2020/08/31	1	297.00	0	0.00	296.00	1	373	0.27%
2020/08/28	0	0.00	1	297.50	298.00	-1	380	-0.26%
2020/08/27	1	293.50	1	298.50	293.50	0	390	0.00%
2020/08/26	1	294.00	1	294.00	296.00	0	387	0.00%
2020/08/25	2	288.50	0	0.00	292.00	2	385	0.52%
2020/08/24	1	291.00	0	0.00	293.50	1	383	0.26%
2020/08/20	1	281.50	0	0.00	282.50	1	371	0.27%
2020/08/18	4	282.25	0	0.00	284.00	4	364	1.10%
2020/08/14	1	290.50	0	0.00	291.00	1	349	0.29%
2020/08/10	1	292.50	1	294.50	292.00	0	335	0.00%
2020/07/29	1	313.00	0	0.00	323.00	1	311	0.32%
2020/07/28	3	305.67	0	0.00	308.00	3	310	0.97%
2020/07/27	2	310.00	0	0.00	306.50	2	309	0.65%
2020/07/24	0	0.00	1	326.00	323.50	-1	304	-0.33%
2020/07/13	0	0.00	1	344.50	347.00	-1	296	-0.34%
2020/07/08	0	358.00	0	0.00	353.50	0	302	0.00%
2020/07/02	4	369.00	3	363.50	361.50	1	305	0.33%
2020/07/01	0	0.00	1	355.00	354.00	-1	296	-0.34%
2020/06/22	0	0.00	20	361.90	362.50	-20	297	-6.72%
2020/06/19	0	0.00	1	366.00	361.50	-1	300	-0.33%
2020/06/18	0	0.00	1	357.00	357.50	-1	294	-0.34%
2020/06/17	1	353.00	1	353.00	356.00	0	295	0.00%
2020/06/15	1	350.00	0	0.00	346.50	1	302	0.33%
2020/06/12	0	0.00	1	339.00	349.50	-1	301	-0.33%
2020/06/11	0	0.00	1	352.00	352.00	-1	298	-0.34%
2020/06/09	2	364.75	0	0.00	364.00	2	289	0.69%
2020/06/05	1	375.50	1	377.50	376.00	0	284	0.00%
2020/06/04	2	384.75	1	387.47	381.00	1	285	0.35%
2020/06/03	2	376.25	1	379.00	377.00	1	275	0.36%
2020/05/25	0	0.00	45	356.52	356.50	-45	258	-17.40%
2020/05/19	0	0.00	1	360.50	356.00	-1	256	-0.39%
2020/05/15	0	0.00	1	358.50	354.00	-1	259	-0.39%
2020/05/14	0	358.00	2	357.50	357.00	-2	257	-0.77%
2020/05/13	1	372.00	0	0.00	369.00	1	254	0.39%
2020/05/12	2	382.00	2	374.25	375.00	0	253	0.00%
2020/05/11	2	370.50	2	373.25	380.00	0	250	0.00%
2020/05/08	2	358.00	1	356.50	360.50	1	244	0.41%
2020/05/06	1	366.00	2	364.75	364.00	-1	239	-0.42%
2020/04/30	1	345.00	0	0.00	350.50	1	229	0.44%
2020/04/29	3	335.17	0	0.00	335.50	3	222	1.35%
2020/04/28	0	0.00	1	330.50	330.00	-1	220	-0.45%
2020/04/22	0	0.00	3	323.17	325.00	-3	227	-1.32%
2020/04/21	2	324.50	0	0.00	320.50	2	232	0.86%
2020/04/17	1	336.50	2	337.50	328.00	-1	235	-0.42%
2020/04/16	1	325.50	0	0.00	333.00	1	231	0.43%
2020/04/15	2	331.00	0	0.00	329.50	2	230	0.87%
2020/04/14	0	0.00	1	327.50	329.00	-1	230	-0.43%
2020/04/13	0	0.00	1	321.50	319.00	-1	233	-0.43%
2020/04/06	2	310.50	1	313.00	313.50	1	228	0.44%
2020/04/01	0	0.00	1	310.00	310.00	-1	229	-0.44%
2020/03/31	1	317.00	0	0.00	311.00	1	229	0.43%
2020/03/30	1	300.00	1	305.00	305.00	0	230	0.00%
2020/03/27	2	316.75	3	317.83	311.00	-1	231	-0.43%
2020/03/26	1	303.00	1	310.00	312.00	0	231	0.00%
2020/03/25	2	309.50	3	310.50	313.00	-1	236	-0.42%
2020/03/24	1	295.00	2	296.25	295.00	-1	243	-0.41%
2020/03/23	2	284.25	0	0.00	284.00	2	245	0.81%
2020/03/20	0	0.00	1	298.50	306.50	-1	248	-0.40%
2020/03/19	0	0.00	2	286.25	288.00	-2	245	-0.81%
2020/03/18	0	0.00	3	308.67	300.00	-3	245	-1.22%
2020/03/17	2	304.25	0	0.00	306.50	2	248	0.80%
2020/03/16	1	312.00	3	316.83	313.00	-2	252	-0.79%
2020/03/13	1	302.00	1	310.50	315.50	0	251	0.00%
2020/03/12	0	0.00	1	351.50	330.00	-1	246	-0.41%
2020/03/09	1	376.00	1	370.50	370.50	0	246	0.00%
2020/03/05	0	0.00	2	386.50	386.00	-2	262	-0.76%
2020/03/03	2	390.00	2	393.25	389.50	0	286	0.00%
2020/03/02	0	0.00	1	387.00	386.00	-1	305	-0.33%
2020/02/27	2	394.25	4	393.13	395.00	-2	326	-0.61%
2020/02/26	2	403.75	2	403.50	403.00	0	392	0.00%
2020/02/24	1	396.50	0	0.00	396.50	1	403	0.25%
2020/02/21	0	0.00	1	401.00	400.00	-1	406	-0.25%
2020/02/20	1	400.00	1	403.50	400.50	0	407	0.00%
2020/02/19	3	402.00	2	404.25	400.50	1	407	0.25%
2020/02/18	3	401.67	1	398.50	399.00	2	406	0.49%
2020/02/17	0	0.00	1	406.00	405.50	-1	411	-0.24%
2020/02/11	1	410.00	0	0.00	408.50	1	434	0.23%
2020/02/07	1	411.50	1	411.00	411.00	0	439	0.00%
2020/02/05	1	416.00	2	418.00	410.50	-1	448	-0.22%
2020/02/04	1	414.00	1	417.00	415.00	0	462	0.00%
2020/02/03	1	413.00	0	0.00	414.50	1	471	0.21%
2020/01/31	2	409.25	2	406.50	412.00	0	471	0.00%
2020/01/20	1	427.00	0	0.00	427.50	1	465	0.22%
2020/01/17	0	0.00	1	432.00	430.50	-1	464	-0.22%
2020/01/16	0	0.00	2	440.75	438.00	-2	465	-0.43%
2020/01/15	4	436.38	2	436.75	438.00	2	466	0.43%
2020/01/14	1	429.50	0	0.00	430.00	1	465	0.21%
2020/01/13	1	425.00	3	425.00	425.50	-2	464	-0.43%
2020/01/10	2	430.25	0	0.00	430.50	2	462	0.43%
2020/01/09	0	0.00	1	434.00	432.00	-1	466	-0.21%
2020/01/08	5	427.70	0.1	430.00	425.50	4.9	465	1.05%
2020/01/07	1	430.50	0	0.00	432.00	1	461	0.22%
2020/01/02	2	451.50	0	0.00	453.00	2	455	0.44%
2019/12/31	1	453.50	0	0.00	454.50	1	458	0.22%
2019/12/30	1	461.00	36	458.94	459.00	-35	458	-7.63%
2019/12/27	1	460.00	6	462.33	466.00	-5	458	-1.09%
2019/12/26	0	0.00	3	465.50	465.50	-3	459	-0.65%
2019/12/25	1	463.00	1	465.00	463.50	0	461	0.00%
2019/12/19	27	460.15	1	460.00	459.00	26	488	5.32%
2019/12/18	1	468.50	0	0.00	468.50	1	488	0.20%
2019/12/17	0	0.00	2	476.75	475.00	-2	493	-0.41%
2019/12/16	2	464.50	1	469.00	468.00	1	501	0.20%
2019/12/13	3	474.67	1	466.50	467.50	2	503	0.40%
2019/12/12	25	479.76	1	489.00	478.50	24	500	4.80%
2019/12/04	60	480.83	1	480.00	476.50	59	499	11.80%
2019/12/03	3	479.33	2	478.25	478.50	1	496	0.20%
2019/12/02	26	483.85	3	486.67	478.00	23	492	4.67%
2019/11/29	2	483.00	4	485.88	485.00	-2	485	-0.41%
2019/11/28	2	499.75	1	499.50	496.00	1	478	0.21%
2019/11/27	1	494.00	3	489.83	490.00	-2	464	-0.43%
2019/11/26	8	491.25	29	491.57	488.00	-21	457	-4.59%
2019/11/25	77	487.45	63	481.29	484.00	14	440	3.18%
2019/11/22	256	474.01	48	470.39	471.50	208	420	49.51%	大買/鉅額交易
2019/11/21	24	440.50	0	0.00	446.00	24	355	6.75%
2019/11/20	0	0.00	1	442.50	441.50	-1	352	-0.28%
2019/11/18	1	429.00	0	0.00	428.00	1	343	0.29%
2019/11/15	1	429.00	1	429.00	429.00	0	345	0.00%
2019/11/13	2	431.25	0	0.00	432.00	2	346	0.58%
2019/11/12	10	428.00	0	0.00	430.00	10	341	2.93%
2019/11/11	0	0.00	2	429.50	428.00	-2	338	-0.59%
2019/11/08	0	0.00	2	450.00	444.00	-2	332	-0.60%
2019/11/07	3	461.83	0	0.00	460.00	3	320	0.94%
2019/11/06	0	0.00	16	461.41	463.50	-16	321	-4.98%
2019/11/05	1	469.50	9	468.00	468.00	-8	317	-2.52%
2019/11/04	1	476.00	0	0.00	469.00	1	314	0.32%
2019/11/01	0	0.00	1	476.00	475.00	-1	308	-0.32%
2019/10/31	0	0.00	2	479.25	476.50	-2	302	-0.66%
2019/10/30	1	453.50	2	460.00	468.00	-1	287	-0.35%
2019/10/22	0	0.00	1	439.00	439.00	-1	270	-0.37%
2019/10/21	3	445.50	0	0.00	441.00	3	268	1.12%
2019/10/17	0	0.00	5	442.00	440.00	-5	262	-1.91%
2019/10/15	0	0.00	4	441.50	436.00	-4	252	-1.58%
2019/10/08	0	0.00	6	443.50	442.00	-6	250	-2.39%
2019/10/03	2	456.00	1	458.50	455.00	1	243	0.41%
2019/10/02	1	453.00	1	447.00	453.00	0	238	0.00%
2019/09/24	2	457.25	2	467.25	455.00	0	225	0.00%
2019/09/23	1	480.00	1	484.50	463.50	0	214	0.00%
2019/09/19	3	441.00	2	438.75	437.00	1	180	0.55%
2019/09/18	1	434.00	0	0.00	434.00	1	171	0.58%
2019/09/10	0	0.00	1	443.00	444.00	-1	142	-0.70%
2019/09/09	0	0.00	1	449.00	444.00	-1	142	-0.70%
2019/09/02	2	445.00	0	0.00	447.50	2	136	1.46%
2019/08/13	1	495.50	0	0.00	496.00	1	103	0.97%
2019/07/01	0	0.00	3	560.00	558.00	-3	130	-2.30%
2019/06/26	0	0.00	10	560.00	559.00	-10	135	-7.37%
2019/06/25	0	0.00	10	568.10	566.00	-10	141	-7.05%
2019/06/24	0	0.00	10	568.10	569.00	-10	141	-7.07%
2019/06/21	0	0.00	10	561.90	566.00	-10	144	-6.94%
2019/06/20	0	0.00	10	560.00	564.00	-10	144	-6.93%
2019/06/19	0	0.00	10	566.40	564.00	-10	144	-6.93%
2019/06/05	10	539.10	1	540.00	538.00	9	151	5.94%
2019/06/04	0	0.00	5	535.80	540.00	-5	152	-3.27%
2019/06/03	1	538.00	0	0.00	538.00	1	153	0.65%
2019/05/30	1	535.00	0	0.00	535.00	1	154	0.65%
2019/05/28	0	0.00	1	521.00	530.00	-1	155	-0.64%
2019/05/27	0	0.00	6	525.00	515.00	-6	154	-3.89%
2019/05/20	0	0.00	21	519.00	520.00	-21	163	-12.85%
2019/05/14	1	542.00	0	0.00	541.00	1	162	0.62%
2019/05/09	0	0.00	2	558.00	545.00	-2	163	-1.23%
2019/05/07	0	0.00	1	578.00	580.00	-1	156	-0.64%
2019/04/23	0	0.00	1	586.00	586.00	-1	161	-0.62%
2019/04/22	0	0.00	1	587.00	586.00	-1	164	-0.61%
2019/04/18	1	580.00	0	0.00	579.00	1	165	0.60%
2019/04/17	1	583.00	1	578.00	579.00	0	166	0.00%
2019/04/11	1	590.00	0	0.00	585.00	1	163	0.61%
2019/04/10	1	592.00	0	0.00	600.00	1	160	0.62%
2019/04/08	0	0.00	1	611.00	615.00	-1	160	-0.62%
2019/04/02	0	0.00	1	614.00	618.00	-1	159	-0.63%
2019/03/28	1	598.00	6	607.67	598.00	-5	153	-3.26%
2019/03/26	1	590.00	0	0.00	594.00	1	149	0.67%
2019/03/25	1	574.00	0	0.00	572.00	1	147	0.68%
2019/03/22	1	582.00	0	0.00	582.00	1	147	0.68%
2019/03/20	0	0.00	7	575.14	580.00	-7	151	-4.61%
2019/03/12	1	578.00	0	0.00	572.00	1	147	0.68%
2019/03/06	0	0.00	6	572.00	579.00	-6	157	-3.80%
2019/03/05	0	0.00	2	567.00	572.00	-2	161	-1.24%
2019/03/04	0	0.00	3	578.00	572.00	-3	166	-1.80%
2019/02/26	2	574.50	14	574.29	576.00	-12	171	-7.00%
2019/02/22	1	577.00	0	0.00	576.00	1	175	0.57%
2019/02/21	0	0.00	5	591.00	590.00	-5	174	-2.86%
2019/02/20	10	598.80	1	595.00	600.00	9	175	5.13%
2019/02/13	20	591.55	1	601.00	588.00	19	173	10.93%
2019/02/12	1	580.00	35	580.40	597.00	-34	176	-19.23%
2019/02/11	0	0.00	5	578.40	577.00	-5	182	-2.74%
2019/01/30	8	583.88	8	573.13	566.00	0	183	0.00%
2019/01/28	20	571.65	0	0.00	577.00	20	182	10.96%
2019/01/25	22	564.91	0	0.00	561.00	22	181	12.14%
2019/01/22	7	554.43	0	0.00	551.00	7	182	3.84%
2019/01/18	0	0.00	5	557.00	553.00	-5	184	-2.71%
2019/01/17	5	570.80	2	570.00	563.00	3	185	1.62%
2019/01/14	5	564.00	0	0.00	562.00	5	189	2.64%
2019/01/11	3	545.67	0	0.00	545.00	3	186	1.61%
2019/01/10	6	551.33	0	0.00	545.00	6	187	3.20%
2019/01/09	0	0.00	2	546.50	543.00	-2	188	-1.06%
2019/01/07	0	0.00	5	523.60	527.00	-5	191	-2.61%
2019/01/04	0	0.00	3	516.67	516.00	-3	194	-1.54%
2019/01/03	0	0.00	5	536.60	534.00	-5	200	-2.49%
2019/01/02	16	544.31	0	0.00	543.00	16	205	7.78%
2018/12/27	1	540.00	2	546.50	530.00	-1	207	-0.48%
2018/12/25	8	541.25	3	538.00	538.00	5	226	2.21%
2018/12/24	2	551.50	2	544.00	538.00	0	235	0.00%
2018/12/22	6	548.83	0	0.00	549.00	6	247	2.43%
2018/12/21	2	537.50	3	535.33	549.00	-1	254	-0.39%
2018/12/20	3	527.67	5	537.40	526.00	-2	254	-0.79%
2018/12/19	4	550.00	1	547.00	545.00	3	254	1.18%
2018/12/18	0	0.00	1	561.00	551.00	-1	255	-0.39%
2018/12/17	3	566.33	0	0.00	563.00	3	259	1.16%
2018/12/14	6	561.33	2	568.00	560.00	4	261	1.53%
2018/12/13	4	585.50	1	586.00	580.00	3	259	1.16%
2018/12/12	0	0.00	1	575.00	575.00	-1	259	-0.39%
2018/12/10	1	550.00	1	551.00	553.00	0	259	0.00%
2018/12/07	2	553.50	1	558.00	553.00	1	262	0.38%
2018/12/06	1	552.00	0	0.00	545.00	1	261	0.38%
2018/12/04	1	582.00	2	586.50	583.00	-1	264	-0.38%
2018/12/03	3	578.00	1	578.00	580.00	2	263	0.76%
2018/11/30	0	0.00	3	561.33	559.00	-3	257	-1.16%
2018/11/28	2	553.00	1	566.00	552.00	1	253	0.39%
2018/11/27	3	554.00	2	546.50	561.00	1	251	0.40%
2018/11/26	1	532.00	0	0.00	532.00	1	247	0.40%
2018/11/23	1	533.00	10	524.90	521.00	-9	248	-3.63%
2018/11/22	1	518.00	0	0.00	515.00	1	244	0.41%
2018/11/21	0	0.00	1	508.00	508.00	-1	243	-0.41%
2018/11/20	0	0.00	9	512.56	515.00	-9	245	-3.67%
2018/11/15	2	517.50	5	520.60	514.00	-3	245	-1.22%
2018/11/14	0	0.00	9	521.67	520.00	-9	253	-3.56%
2018/11/09	0	0.00	1	530.00	525.00	-1	260	-0.38%
2018/11/08	6	546.50	3	542.33	516.00	3	268	1.12%
2018/11/07	1	548.00	0	0.00	538.00	1	266	0.38%
2018/11/01	0	0.00	18	554.06	550.00	-18	275	-6.52%
2018/10/31	0	0.00	2	557.50	550.00	-2	277	-0.72%
2018/10/29	1	552.00	13	546.85	552.00	-12	285	-4.20%
2018/10/26	1	557.00	0	0.00	551.00	1	292	0.34%
2018/10/25	0	0.00	1	547.00	551.00	-1	294	-0.34%
2018/10/23	1	546.00	1	539.00	545.00	0	295	0.00%
2018/10/17	1	522.00	0	0.00	522.00	1	300	0.33%
2018/10/16	1	517.00	29	520.00	525.00	-28	303	-9.24%
2018/10/15	1	507.00	2	508.50	513.00	-1	308	-0.32%
2018/10/12	1	510.00	13	502.46	510.00	-12	308	-3.89%
2018/10/11	0	0.00	2	498.50	500.00	-2	304	-0.66%
2018/10/09	0	0.00	1	550.00	548.00	-1	298	-0.34%
2018/10/08	0	0.00	1	572.00	583.00	-1	297	-0.34%
2018/10/05	1	567.00	8	572.00	572.00	-7	304	-2.30%
2018/10/04	2.1	573.57	1	575.00	588.00	1.1	310	0.35%
2018/10/03	3	584.67	18	583.28	581.00	-15	310	-4.83%
2018/10/02	1	612.00	0	0.00	610.00	1	308	0.32%
2018/10/01	0	0.00	1	650.00	649.00	-1	304	-0.33%
2018/09/28	2	673.00	2	667.00	671.00	0	308	0.00%
2018/09/25	1	668.00	0	0.00	662.00	1	312	0.32%
2018/09/21	2	655.00	1	652.00	655.00	1	312	0.32%
2018/09/20	2	631.00	0	0.00	634.00	2	309	0.65%
2018/09/19	0	0.00	1	630.00	634.00	-1	308	-0.32%
2018/09/18	1	620.00	1	638.00	624.00	0	309	0.00%
2018/09/17	0	0.00	1	623.00	629.00	-1	309	-0.32%
2018/09/14	2	620.00	0	0.00	629.00	2	313	0.64%
2018/09/13	1	621.00	4	614.75	608.00	-3	313	-0.96%
2018/09/12	2	617.50	0	0.00	621.00	2	315	0.63%
2018/09/11	1	611.00	6	618.67	611.00	-5	318	-1.57%
2018/09/10	1	631.00	1	640.00	627.00	0	324	0.00%
2018/09/07	2	650.00	0	0.00	650.00	2	330	0.61%
2018/09/06	2	663.00	0	0.00	663.00	2	337	0.59%
2018/09/03	1	663.00	0	0.00	651.00	1	358	0.28%
2018/08/31	1	661.00	0.1	675.00	669.00	1	364	0.26%
2018/08/30	21	664.81	21	658.48	666.00	0	371	0.00%
2018/08/29	0	0.00	1	658.00	658.00	-1	371	-0.27%
2018/08/28	1	670.00	3	664.67	663.00	-2	375	-0.53%
2018/08/27	3	651.67	0	0.00	660.00	3	374	0.80%
2018/08/24	0	0.00	2	645.00	640.00	-2	372	-0.54%
2018/08/23	1	660.00	4	660.00	655.00	-3	375	-0.80%
2018/08/22	0	682.00	5	662.60	663.00	-5	377	-1.32%
2018/08/21	18	672.78	2	666.50	669.00	16	375	4.26%
2018/08/20	2	664.98	6	658.17	660.00	-4	368	-1.08%
2018/08/17	9	690.11	3	668.67	651.00	6	368	1.63%
2018/08/16	25	666.24	8	670.13	671.00	17	362	4.69%
2018/08/15	9	698.22	5	684.80	686.00	4	357	1.12%
2018/08/14	19	651.68	0	0.00	675.00	19	349	5.44%
2018/08/13	2	622.00	1	631.00	616.00	1	344	0.29%
2018/08/09	0	0.00	3	656.33	645.00	-3	341	-0.88%
2018/08/08	6	668.00	1	659.00	661.00	5	341	1.46%
2018/08/07	1	656.00	12	641.75	656.00	-11	338	-3.25%
2018/08/06	3	636.67	0	0.00	630.00	3	339	0.88%
2018/08/03	0	0.00	7	661.00	651.00	-7	341	-2.05%
2018/08/02	8	682.25	4	676.00	675.00	4	338	1.18%
2018/08/01	2	692.00	3	679.33	675.00	-1	341	-0.29%
2018/07/31	5	673.80	8	677.50	673.00	-3	339	-0.88%
2018/07/30	0	0.00	5	654.60	651.00	-5	337	-1.48%
2018/07/27	5	657.40	0	0.00	662.00	5	338	1.48%
2018/07/23	43	627.37	0	0.00	623.00	43	335	12.81%
2018/07/19	10	607.00	0	0.00	605.00	10	326	3.06%
2018/07/17	0	0.00	1	610.00	603.00	-1	327	-0.30%
2018/07/13	50	608.28	1	608.00	610.00	49	324	15.11%
2018/07/11	1	602.00	9	607.89	600.00	-8	313	-2.56%
2018/07/10	2	596.00	67	600.94	608.00	-65	310	-20.96%
2018/07/09	15	603.67	18	600.00	600.00	-3	303	-0.99%
2018/07/06	7	627.00	7	634.14	608.00	0	299	0.00%
2018/07/05	0	0.00	1	649.00	633.00	-1	289	-0.35%
2018/07/04	1	696.00	1	695.00	682.00	0	288	0.00%
2018/07/03	1	702.00	1	704.00	704.00	0	296	0.00%
2018/07/02	0	0.00	1	698.00	705.00	-1	303	-0.33%
2018/06/28	1	705.00	1	700.00	699.00	0	305	0.00%
2018/06/27	1	708.00	0	0.00	699.00	1	305	0.33%
2018/06/26	0	0.00	11	699.55	700.00	-11	306	-3.59%
2018/06/25	1	702.00	1	683.00	700.00	0	307	0.00%
2018/06/22	1	675.00	0	0.00	675.00	1	306	0.33%
2018/06/20	1	692.00	1	691.00	697.00	0	312	0.00%
2018/06/19	1	693.00	1	678.00	704.00	0	311	0.00%
2018/06/15	1	694.00	0	0.00	676.00	1	305	0.33%
2018/06/14	1	707.00	1	717.00	700.00	0	306	0.00%
2018/06/13	1	737.00	0	0.00	734.00	1	301	0.33%
2018/06/12	0	0.00	11	732.55	732.00	-11	305	-3.60%
2018/06/11	2	768.50	0	0.00	746.00	2	297	0.67%
2018/06/08	1	798.00	10	801.80	790.00	-9	287	-3.13%
2018/06/07	1	843.00	0	0.00	835.00	1	280	0.36%
2018/06/06	0	0.00	1	809.00	818.00	-1	273	-0.37%
2018/06/05	12	799.75	1	787.00	803.00	11	272	4.04%
2018/06/04	9	787.44	0	0.00	786.00	9	269	3.34%
2018/06/01	0	0.00	16	790.44	785.00	-16	269	-5.93%
2018/05/31	9	800.00	1	800.00	800.00	8	271	2.95%
2018/05/30	0	0.00	1	772.00	770.00	-1	270	-0.37%
2018/05/25	16	786.00	0	0.00	788.00	16	273	5.84%
2018/05/22	0	0.00	1	790.00	782.00	-1	281	-0.35%
2018/05/21	1	801.00	1	796.00	797.00	0	280	0.00%
2018/05/18	1	817.00	6	810.33	800.00	-5	282	-1.77%
2018/05/17	1	829.00	2	818.00	810.00	-1	292	-0.34%
2018/05/16	2	818.00	0	0.00	817.00	2	306	0.65%
2018/05/15	0	0.00	1	804.00	801.00	-1	314	-0.32%
2018/05/14	1	820.00	0	0.00	804.00	1	322	0.31%
2018/05/11	0	0.00	2	815.50	808.00	-2	321	-0.62%
2018/05/10	44	799.84	5	802.80	810.00	39	318	12.25%
2018/05/09	3	807.67	1	800.00	800.00	2	316	0.63%
2018/05/08	1	782.00	1	767.00	767.00	0	307	0.00%
2018/05/07	2	769.50	0	0.00	770.00	2	307	0.65%
2018/05/03	1	772.00	1	780.00	772.00	0	310	0.00%
2018/05/02	0	0.00	2	795.50	796.00	-2	312	-0.64%
2018/04/30	4	800.75	4	799.00	800.00	0	316	0.00%
2018/04/27	0	0.00	6	763.00	769.00	-6	321	-1.86%
2018/04/25	1	798.00	0	0.00	796.00	1	321	0.31%
2018/04/24	2	806.50	4	798.25	800.00	-2	324	-0.62%
2018/04/23	0	0.00	1	810.00	801.00	-1	327	-0.31%
2018/04/17	2	872.00	3	863.00	866.00	-1	347	-0.29%
2018/04/13	1	841.00	2	834.00	841.00	-1	348	-0.29%
2018/04/12	1	825.00	1	810.00	825.00	0	349	0.00%
2018/04/11	3	806.67	0	0.00	813.00	3	359	0.84%
2018/04/10	2	792.00	0	0.00	792.00	2	359	0.56%
2018/04/09	50	779.96	0	0.00	778.00	50	359	13.89%
2018/04/03	1	797.00	15	800.27	800.00	-14	361	-3.87%
2018/03/31	1	854.00	1	854.00	848.00	0	359	0.00%
2018/03/30	1	854.00	0	0.00	852.00	1	371	0.27%
2018/03/29	6	866.00	0	0.00	855.00	6	376	1.59%
2018/03/26	1	871.00	2	871.00	866.00	-1	404	-0.25%
2018/03/23	1	865.00	1	866.00	870.00	0	426	0.00%
2018/03/22	1	910.00	3	925.00	910.00	-2	419	-0.48%
2018/03/21	4	933.25	7	931.86	934.00	-3	422	-0.71%
2018/03/20	10	925.60	3	911.00	915.00	7	419	1.67%
2018/03/19	3	895.67	5	891.40	904.00	-2	421	-0.47%
2018/03/16	6	872.50	4	870.50	893.00	2	424	0.47%
2018/03/15	2	855.00	5	851.00	854.00	-3	425	-0.70%
2018/03/14	2	851.00	1	849.00	854.00	1	428	0.23%
2018/03/13	0	0.00	8	862.25	859.00	-8	435	-1.84%
2018/03/12	1	883.00	0	0.00	877.00	1	440	0.23%
2018/03/08	7	868.29	0	0.00	861.00	7	456	1.53%
2018/03/07	1	861.00	4	860.50	860.00	-3	462	-0.65%
2018/03/06	2	855.00	2	856.50	862.00	0	478	0.00%
2018/03/05	2	860.01	2	845.50	840.00	0	483	0.00%
2018/03/02	0	0.00	8	874.75	870.00	-8	490	-1.63%
2018/03/01	4	897.75	13	895.15	896.00	-9	492	-1.83%
2018/02/27	0	0.00	9	920.44	904.00	-9	491	-1.83%
2018/02/26	10	916.20	12	905.58	922.00	-2	490	-0.41%
2018/02/23	16	882.56	2	889.50	889.00	14	488	2.87%
2018/02/22	0	0.00	2	873.50	858.00	-2	491	-0.41%
2018/02/21	12	876.83	4	878.50	876.00	8	498	1.60%
2018/02/12	1	861.00	1	882.00	856.00	0	501	0.00%
2018/02/09	0	0.00	1	804.00	880.00	-1	511	-0.20%
2018/02/08	7	845.14	0	0.00	854.00	7	507	1.38%
2018/02/07	4	900.75	0	0.00	918.00	4	498	0.80%
2018/02/06	18	875.67	14	861.57	856.00	4	491	0.81%
2018/02/05	0	0.00	3	920.67	922.00	-3	491	-0.61%
2018/02/02	2	937.00	1	943.00	935.00	1	497	0.20%
2018/02/01	6	942.67	4	943.25	942.00	2	516	0.39%
2018/01/31	2	934.00	0	0.00	931.00	2	519	0.39%
2018/01/30	2	943.00	2	943.00	937.00	0	526	0.00%
2018/01/29	1	947.00	2	954.50	946.00	-1	527	-0.19%
2018/01/26	5	955.20	2	952.50	960.00	3	532	0.56%
2018/01/25	2	951.50	1	955.00	935.00	1	531	0.19%
2018/01/24	4	963.00	11	965.64	960.00	-7	534	-1.31%
2018/01/23	5	985.60	5	988.40	978.00	0	537	0.00%
2018/01/22	8	972.38	6	956.83	972.00	2	539	0.37%
2018/01/19	1	964.00	2	965.00	960.00	-1	538	-0.19%
2018/01/18	4	973.00	2	977.00	966.00	2	538	0.37%
2018/01/17	6	974.00	3	975.33	964.00	3	539	0.56%
2018/01/16	4	965.50	16	959.88	960.00	-12	537	-2.23%
2018/01/15	2	964.50	1	963.00	961.00	1	541	0.18%
2018/01/12	7	960.29	4	946.00	966.00	3	548	0.55%
2018/01/11	35	924.77	1	958.00	922.00	34	544	6.24%
2018/01/10	10	949.30	3	959.33	948.00	7	537	1.30%
2018/01/09	1	955.00	6	955.17	954.00	-5	537	-0.93%
2018/01/08	5	980.00	10	970.40	966.00	-5	540	-0.93%
2018/01/05	4	983.50	2	974.00	979.00	2	535	0.37%
2018/01/04	4	966.00	3	969.67	960.00	1	524	0.19%
2018/01/03	3	959.67	1	969.00	955.00	2	519	0.39%
2018/01/02	6	985.17	7	973.29	962.00	-1	512	-0.19%