富邦媒 (8454)-元富券商分點個股進出

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

富邦媒

(8454)

可現股當沖

股價
361.5
漲跌
▼1.5
漲幅
-0.41%
成交量
311張
產業
上市數位雲端
423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

富邦媒 (8454)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/12/03	2	363.50	0.5	363.00	361.50	1.5	383	0.39%
2024/12/02	0	365.50	4	364.25	363.00	-4	384	-1.03%
2024/11/29	2	362.50	0	0.00	363.50	2	385	0.52%
2024/11/28	5.1	367.33	0	0.00	367.00	5.1	383	1.32%
2024/11/27	1.1	375.09	0	0.00	373.50	1.1	382	0.29%
2024/11/26	0	0.00	1.1	378.34	378.00	-1.1	381	-0.29%
2024/11/25	0	0.00	1.1	383.48	384.00	-1.1	377	-0.28%
2024/11/22	0	0.00	0.1	369.00	369.50	-0.1	350	-0.01%
2024/11/20	2	365.00	0	0.00	365.00	2	345	0.58%
2024/11/19	0	0.00	1.4	366.29	366.00	-1.4	344	-0.41%
2024/11/14	0.1	367.25	0.1	367.00	366.00	0.1	352	0.01%
2024/11/13	0	0.00	3	368.83	367.00	-3	351	-0.85%
2024/11/12	0.1	370.00	0.1	371.00	370.00	0.1	356	0.02%
2024/11/11	3	375.50	1	376.00	376.00	2	362	0.55%
2024/11/08	0	0.00	0.1	375.00	372.00	-0.1	380	-0.03%
2024/11/06	2	365.00	11.2	367.89	364.50	-9.2	404	-2.29%
2024/11/05	0.1	367.00	0	0.00	364.00	0.1	407	0.01%
2024/11/04	0	0.00	0.1	372.00	370.00	-0.1	407	-0.03%
2024/11/01	0.1	374.00	0	0.00	374.00	0.1	429	0.02%
2024/10/30	0.1	378.00	0	0.00	375.50	0.1	434	0.02%
2024/10/29	2	379.50	0	382.00	376.50	2	441	0.44%
2024/10/28	6	381.00	0	0.00	378.50	6	440	1.36%
2024/10/25	0.5	369.50	0	0.00	370.00	0.5	433	0.11%
2024/10/24	5.1	369.26	2	369.00	369.00	3.1	437	0.71%
2024/10/22	1.1	377.05	0	0.00	377.50	1.1	433	0.24%
2024/10/21	2	377.50	0	0.00	381.00	2	445	0.45%
2024/10/18	0.1	380.00	0	0.00	378.00	0.1	453	0.02%
2024/10/16	0	378.50	0	0.00	387.50	0	465	0.00%
2024/10/14	0.2	387.00	0	0.00	385.50	0.2	457	0.04%
2024/10/11	0.1	389.00	1	388.00	387.00	-0.9	466	-0.19%
2024/10/09	2	392.00	4	392.13	390.00	-2	480	-0.42%
2024/10/08	3.1	391.10	0	0.00	391.00	3.1	484	0.64%
2024/10/07	4	401.25	0	0.00	396.50	4	492	0.81%
2024/10/04	2	398.00	0.2	393.50	397.50	1.8	494	0.37%
2024/10/01	0	0.00	2.7	390.01	390.00	-2.7	492	-0.55%
2024/09/30	0.2	394.00	0	0.00	394.00	0.2	497	0.04%
2024/09/27	0	0.00	2	398.00	398.00	-2	505	-0.40%
2024/09/26	3	400.83	0	0.00	397.50	3	504	0.59%
2024/09/25	0	0.00	3	393.33	395.00	-3	506	-0.59%
2024/09/23	2	388.00	3	386.50	387.00	-1	510	-0.20%
2024/09/20	0	0.00	1	381.50	383.00	-1	512	-0.20%
2024/09/19	0	0.00	0.7	382.00	381.00	-0.7	519	-0.13%
2024/09/16	0	0.00	3	385.83	388.00	-3	529	-0.57%
2024/09/12	3	378.50	1.2	377.92	379.50	1.8	555	0.32%
2024/09/11	0	0.00	1	377.00	372.50	-1	570	-0.18%
2024/09/10	0	0.00	5	373.10	372.00	-5	597	-0.84%
2024/09/09	6.1	372.72	1	372.00	373.00	5.1	597	0.86%
2024/09/06	3.4	376.63	0	0.00	378.00	3.4	597	0.57%
2024/09/05	2	380.50	3	376.00	376.00	-1	613	-0.16%
2024/09/04	1.2	375.30	0	0.00	375.50	1.2	620	0.19%
2024/09/03	0	0.00	2	388.50	388.00	-2	618	-0.32%
2024/09/02	0	0.00	2	389.00	391.00	-2	621	-0.32%
2024/08/28	0	0.00	2	392.52	392.00	-2	666	-0.30%
2024/08/27	0	0.00	0.6	393.50	392.50	-0.6	723	-0.08%
2024/08/26	2	400.00	0	399.00	397.00	2	729	0.27%
2024/08/23	0	391.50	0	0.00	394.50	0	734	0.00%
2024/08/22	0	0.00	4	393.00	392.50	-4	740	-0.54%
2024/08/19	0.1	396.00	0	0.00	393.00	0.1	755	0.01%
2024/08/15	0	0.00	2	405.50	405.50	-2	761	-0.26%
2024/08/13	0	0.00	1	399.00	402.00	-1	795	-0.13%
2024/08/12	2	408.00	0	0.00	409.50	2	800	0.25%
2024/08/08	1	383.50	0	0.00	390.00	1	777	0.13%
2024/08/07	0	0.00	2	397.00	399.50	-2	763	-0.26%
2024/08/05	2.4	377.77	4	379.50	382.00	-1.6	762	-0.21%
2024/07/30	10.4	412.44	0	0.00	417.00	10.4	821	1.27%
2024/07/26	12.1	407.54	0	0.00	413.00	12.1	851	1.42%
2024/07/22	2.2	399.85	236	397.97	398.00	-233.8	898	-26.03%	大賣/鉅額交易
2024/07/19	1	406.00	0	0.00	406.00	1	931	0.11%
2024/07/18	0	0.00	247	417.78	418.00	-247	942	-26.21%	大賣/鉅額交易
2024/07/17	1	419.99	0	0.00	419.50	1	953	0.11%
2024/07/15	0	0.00	5	415.00	415.00	-5	985	-0.51%
2024/07/12	10	417.85	4.5	417.77	422.00	5.5	991	0.55%
2024/07/11	1.2	418.08	0	0.00	412.00	1.2	984	0.12%
2024/07/09	0.1	404.50	77	403.80	405.00	-76.9	979	-7.85%
2024/07/08	2.1	410.95	0	0.00	409.50	2.1	991	0.21%
2024/07/05	1	410.00	57	411.98	412.00	-56	1,003	-5.58%
2024/07/04	2	413.52	0	0.00	414.00	2	1,013	0.20%
2024/07/03	3	426.50	1	427.00	427.00	2	1,006	0.20%
2024/07/01	2	427.75	0	0.00	427.00	2	1,008	0.20%
2024/06/28	1	428.00	0	0.00	429.50	1	1,006	0.10%
2024/06/27	3	427.00	5	427.50	427.50	-2	1,010	-0.20%
2024/06/26	0	0.00	2	431.50	427.00	-2	1,013	-0.20%
2024/06/25	1	429.00	0	0.00	425.00	1	1,021	0.10%
2024/06/24	1	428.00	1	432.50	427.00	0	1,020	0.00%
2024/06/21	1	432.50	0	0.00	433.00	1	1,025	0.10%
2024/06/20	1	435.50	17	435.65	435.00	-16	1,031	-1.55%
2024/06/19	0.3	435.33	2	435.50	432.00	-1.7	1,037	-0.16%
2024/06/18	0.1	443.50	2	441.50	442.50	-1.9	1,024	-0.19%
2024/06/17	6.2	443.53	36	434.63	442.00	-29.8	1,022	-2.92%
2024/06/12	3.1	424.98	0	0.00	424.00	3.1	1,023	0.30%
2024/06/11	3	436.83	3	433.03	433.00	0	1,012	0.00%
2024/06/07	0	0.00	2	442.50	442.00	-2	1,016	-0.20%
2024/06/06	1	441.00	0	0.00	440.00	1	1,015	0.10%
2024/06/05	2	449.00	0	0.00	443.00	2	1,014	0.20%
2024/06/04	0.2	442.50	1	446.50	444.50	-0.8	1,003	-0.08%
2024/06/03	0.1	441.50	1	439.50	439.00	-0.9	1,005	-0.09%
2024/05/31	4	446.88	7	440.50	439.00	-3	1,005	-0.30%
2024/05/30	0	0.00	6	418.33	419.00	-6	962	-0.62%
2024/05/28	2	426.75	0	0.00	425.50	2	978	0.20%
2024/05/27	41.1	428.36	3	426.00	430.50	38.1	1,153	3.30%
2024/05/24	0.1	427.00	1	427.50	427.50	-1	1,167	-0.08%
2024/05/20	28	436.63	0	0.00	435.50	28	1,198	2.34%
2024/05/17	2	439.00	0	0.00	432.00	2	1,190	0.17%
2024/05/16	0	0.00	17	424.06	424.00	-17	1,185	-1.43%
2024/05/14	1	415.00	4.1	419.74	414.50	-3.1	1,234	-0.25%
2024/05/13	0	0.00	5.2	419.47	419.00	-5.2	1,253	-0.42%
2024/05/10	0.1	418.00	1	417.00	417.50	-0.9	1,253	-0.07%
2024/05/09	12	421.38	2	421.00	419.00	10	1,255	0.80%
2024/05/08	0.1	425.00	2	428.50	421.00	-1.9	1,258	-0.15%
2024/05/07	1.1	438.91	3	428.01	428.50	-1.9	1,262	-0.15%
2024/05/06	7	435.41	1	442.00	435.00	6	1,255	0.48%
2024/05/03	2.1	431.22	6.1	430.89	419.50	-4	1,225	-0.32%
2024/05/02	2	443.01	1	447.00	442.00	1	1,181	0.09%
2024/04/30	2	442.00	1	442.00	442.00	1	1,172	0.09%
2024/04/29	8.1	441.61	33	441.97	442.00	-25	1,152	-2.17%
2024/04/25	3	414.17	4	419.75	422.00	-1	1,108	-0.09%
2024/04/24	0.1	403.50	0	0.00	401.50	0.1	1,083	0.01%
2024/04/23	1	398.00	1	400.50	403.00	0	1,072	0.00%
2024/04/22	315	397.20	1	399.00	399.00	314	1,064	29.49%	大買/鉅額交易
2024/04/19	0	384.50	0	0.00	384.50	0	1,054	0.00%
2024/04/18	329	390.27	0	0.00	395.00	329	1,041	31.60%	大買/鉅額交易
2024/04/16	1	376.50	0	0.00	378.00	1	1,055	0.09%
2024/04/15	0	0.00	3.5	383.68	383.00	-3.5	1,044	-0.34%
2024/04/12	0.2	391.37	3.7	387.46	386.50	-3.5	1,042	-0.34%
2024/04/11	0	0.00	3	402.33	400.50	-3	1,020	-0.29%
2024/04/09	10	388.00	0.1	389.70	388.00	9.9	994	1.00%
2024/04/03	1	383.50	1	384.50	386.00	0	987	0.00%
2024/04/02	0	0.00	1.2	388.32	389.00	-1.2	983	-0.12%
2024/04/01	0	0.00	1.4	392.64	392.50	-1.4	984	-0.14%
2024/03/29	21	387.19	0	0.00	387.00	21	976	2.15%
2024/03/28	2.1	389.67	0	0.00	393.00	2.1	968	0.22%
2024/03/27	0	385.50	0	0.00	384.50	0	956	0.00%
2024/03/26	0	384.00	3.9	383.93	382.50	-3.8	952	-0.40%
2024/03/25	1.3	383.78	0.6	385.00	382.50	0.7	945	0.07%
2024/03/22	0.2	390.88	0	0.00	389.50	0.2	940	0.02%
2024/03/21	0.1	397.00	0	0.00	396.50	0.1	932	0.01%
2024/03/20	0.3	392.20	0	0.00	390.00	0.3	937	0.03%
2024/03/19	0.2	398.25	0	0.00	394.50	0.2	929	0.02%
2024/03/18	0	405.00	1	405.00	405.00	-1	910	-0.11%
2024/03/15	0.2	402.71	0.1	402.00	400.50	0.2	911	0.02%
2024/03/14	1.1	403.09	1	405.50	405.50	0.1	902	0.01%
2024/03/13	0	407.25	0	0.00	400.50	0	898	0.00%
2024/03/12	0.1	409.00	0	0.00	408.00	0.1	893	0.01%
2024/03/11	0.1	405.50	0	0.00	402.50	0.1	895	0.01%
2024/03/08	1	407.44	0	0.00	403.00	1	890	0.12%
2024/03/06	2.1	415.39	0	0.00	411.50	2.1	871	0.24%
2024/03/04	0	0.00	0.3	436.18	428.50	-0.3	859	-0.03%
2024/03/01	1.1	435.51	0.3	435.50	432.00	0.8	855	0.09%
2024/02/29	24.5	445.09	0	0.00	444.50	24.5	844	2.90%
2024/02/27	1	428.00	0	0.00	424.00	1	677	0.15%
2024/02/23	0	434.50	0.3	434.50	430.50	-0.3	656	-0.05%
2024/02/22	0	428.50	109	425.93	430.50	-109	647	-16.83%	大賣/鉅額交易
2024/02/20	0.2	440.75	0	0.00	440.00	0.2	616	0.03%
2024/02/19	1	439.50	0	0.00	444.50	1	612	0.16%
2024/02/16	28	426.45	4	425.50	431.00	24	599	4.01%
2024/02/15	1.3	402.61	1	412.00	414.50	0.3	584	0.05%
2024/02/05	5	423.80	3	437.50	421.50	2	547	0.37%
2024/02/01	0.1	443.50	5	434.50	443.50	-4.9	544	-0.90%
2024/01/31	2	438.25	2	442.50	436.00	0	545	0.00%
2024/01/30	10	440.50	0	0.00	438.50	10	544	1.84%
2024/01/25	1	450.51	0	0.00	450.00	1	534	0.19%
2024/01/22	3.2	447.28	0	0.00	446.00	3.2	547	0.58%
2024/01/19	11.2	449.17	0	0.00	448.00	11.2	561	1.99%
2024/01/18	0.1	449.50	2	448.50	454.50	-1.9	559	-0.34%
2024/01/17	5	455.50	0	0.00	460.00	5	542	0.92%
2024/01/16	10	462.25	0	0.00	462.00	10	533	1.88%
2024/01/15	4.1	474.74	4	480.25	472.00	0.1	521	0.01%
2024/01/12	1.5	467.33	0	0.00	470.00	1.5	514	0.29%
2024/01/11	2	480.00	0	0.00	473.00	2	508	0.39%
2024/01/10	4	488.63	0	0.00	482.50	4	499	0.80%
2024/01/09	0	0.00	4	497.63	497.50	-4	487	-0.82%
2024/01/08	0	0.00	1	502.00	496.00	-1	492	-0.20%
2024/01/04	1.5	500.33	0	0.00	499.00	1.5	505	0.30%
2024/01/03	2	503.50	0	0.00	502.00	2	520	0.38%
2023/12/27	0	0.00	10	510.00	512.00	-10	514	-1.94%
2023/12/26	0	0.00	8	505.00	503.00	-8	511	-1.56%
2023/12/21	0	0.00	109.1	502.73	502.00	-109.1	524	-20.79%	大賣/鉅額交易
2023/12/20	0	0.00	119	504.97	504.00	-119	528	-22.54%	大賣/鉅額交易
2023/12/19	0	0.00	1	514.00	508.00	-1	524	-0.19%
2023/12/15	0	0.00	21	511.33	509.00	-21	526	-3.99%
2023/12/13	1.2	506.00	0	0.00	506.00	1.2	513	0.23%
2023/12/12	0	0.00	0	514.00	506.00	0	518	-0.01%
2023/12/11	0	0.00	5	515.20	518.00	-5	510	-0.98%
2023/12/07	0	513.00	15	510.00	508.00	-15	514	-2.91%
2023/12/06	22	521.00	1	524.00	524.00	21	509	4.12%
2023/12/04	4	520.25	4	520.00	518.00	0	508	0.00%
2023/11/30	4	512.50	0	0.00	518.00	4	503	0.79%
2023/11/29	2	511.50	0	0.00	513.00	2	496	0.40%
2023/11/28	0	0.00	1	509.00	509.00	-1	494	-0.20%
2023/11/27	1	498.00	0	0.00	498.00	1	504	0.20%
2023/11/24	0.5	501.00	0	505.00	502.00	0.5	499	0.09%
2023/11/15	0	0.00	1	508.00	507.00	-1	480	-0.21%
2023/11/14	1	503.00	0	0.00	501.00	1	475	0.21%
2023/11/13	0	0.00	0.2	520.00	506.00	-0.2	471	-0.05%
2023/11/10	0	0.00	0.4	535.99	521.00	-0.4	467	-0.09%
2023/11/09	1	539.78	0	0.00	537.00	1	461	0.23%
2023/11/08	0	528.00	1.2	525.50	525.00	-1.2	452	-0.26%
2023/11/07	5	534.00	0	0.00	534.00	5	460	1.09%
2023/11/06	0	540.00	1	541.00	539.00	-1	459	-0.22%
2023/11/02	1	530.01	0	0.00	530.00	1	456	0.22%
2023/11/01	0	527.09	0	0.00	524.00	0	460	0.01%
2023/10/31	5	532.60	0	0.00	533.00	5	461	1.08%
2023/10/30	1.1	537.35	0	0.00	528.00	1.1	467	0.24%
2023/10/27	12	525.08	3	526.67	528.00	9	466	1.93%
2023/10/26	0	501.00	0	0.00	499.50	0	457	0.00%
2023/10/24	1	497.50	0	0.00	500.00	1	449	0.22%
2023/10/20	1	501.00	0	0.00	500.00	1	457	0.22%
2023/10/19	1	503.10	15.4	503.08	503.00	-14.4	462	-3.11%
2023/10/18	0	0.00	0	520.00	516.00	0	460	0.00%
2023/10/17	0	532.00	0	0.00	526.00	0	461	0.01%
2023/10/16	1	531.00	1.2	533.50	531.00	-0.2	466	-0.04%
2023/10/13	1	540.00	0	0.00	538.00	1	474	0.21%
2023/10/12	1	535.00	0	0.00	535.00	1	468	0.21%
2023/10/11	1.1	529.36	2	533.50	540.00	-0.9	464	-0.19%
2023/10/03	1.2	510.98	0	0.00	510.00	1.2	483	0.26%
2023/10/02	0	0.00	1	514.00	515.00	-1	486	-0.21%
2023/09/28	1	504.00	3	505.00	502.00	-2	486	-0.41%
2023/09/26	4	521.25	0	0.00	513.00	4	483	0.83%
2023/09/25	1	516.00	0	0.00	516.00	1	476	0.21%
2023/09/22	0.3	494.07	1	492.00	492.50	-0.7	470	-0.16%
2023/09/21	3	491.17	0	0.00	490.00	3	472	0.64%
2023/09/19	2.1	507.57	0	0.00	501.00	2.1	470	0.45%
2023/09/18	0.1	515.00	1.2	510.17	509.00	-1.1	476	-0.23%
2023/09/15	0.2	526.00	1	517.00	518.00	-0.8	483	-0.17%
2023/09/12	10	495.60	0	0.00	508.00	10	483	2.07%
2023/09/08	1	506.00	45	501.09	504.00	-44	485	-9.06%
2023/08/31	0	0.00	42	524.24	520.00	-42	531	-7.90%
2023/08/30	1	525.00	0	0.00	527.00	1	525	0.19%
2023/08/29	0.1	519.00	0	0.00	525.00	0.1	532	0.02%
2023/08/28	0	0.00	0.1	512.00	512.00	-0.1	536	-0.01%
2023/08/24	0.5	525.41	37	523.57	524.00	-36.5	557	-6.55%
2023/08/23	1.8	521.43	0	0.00	519.00	1.8	558	0.32%
2023/08/22	0.1	528.00	0	0.00	525.00	0.1	558	0.02%
2023/08/21	0.1	527.00	0	0.00	525.00	0.1	563	0.02%
2023/08/17	3	527.33	2	529.00	530.00	1	571	0.17%
2023/08/16	0	0.00	2	530.00	529.00	-2	575	-0.35%
2023/08/15	1	543.00	2	545.00	542.00	-1	578	-0.17%
2023/08/14	3	597.00	0	0.00	596.00	3	583	0.51%
2023/08/11	95	611.00	1	611.00	611.00	94	603	15.59%
2023/08/10	0	0.00	1	581.00	580.00	-1	591	-0.17%
2023/08/07	0.1	602.00	0	0.00	600.00	0.1	597	0.02%
2023/08/04	0	0.00	1	607.00	607.00	-1	595	-0.17%
2023/08/02	1	586.00	2	589.50	592.00	-1	590	-0.17%
2023/08/01	1.2	620.83	1	603.00	603.00	0.2	581	0.04%
2023/07/31	1	605.62	0	0.00	599.00	1	596	0.17%
2023/07/27	0.1	621.00	0	0.00	621.00	0.1	617	0.02%
2023/07/26	0	0.00	1	618.00	613.00	-1	624	-0.16%
2023/07/25	0.1	620.00	0	0.00	615.00	0.1	624	0.02%
2023/07/21	0.1	632.00	0	0.00	629.00	0.1	621	0.02%
2023/07/20	11	647.36	0	0.00	642.00	11	619	1.78%
2023/07/19	0	0.00	3	634.67	637.00	-3	614	-0.49%
2023/07/18	8	652.24	1.1	653.82	642.00	6.9	610	1.13%
2023/07/17	0	0.00	1	667.00	665.00	-1	599	-0.17%
2023/07/14	1	676.00	0	666.00	665.00	1	609	0.16%
2023/07/13	0	658.00	3	653.33	648.00	-3	613	-0.49%
2023/07/12	10	653.21	15	658.67	653.00	-5	618	-0.80%
2023/07/11	0	0.00	1	687.00	674.00	-1	610	-0.16%
2023/07/10	10	698.00	0	690.00	698.00	10	617	1.62%
2023/07/07	0.1	676.00	1	670.00	670.00	-0.9	606	-0.15%
2023/07/05	1	682.00	0	0.00	679.00	1	605	0.17%
2023/07/03	0	0.00	1	688.00	687.00	-1	619	-0.16%
2023/06/30	0.1	683.13	0	0.00	688.00	0.1	624	0.02%
2023/06/26	2.1	684.93	0	0.00	681.00	2.1	660	0.32%
2023/06/21	3	676.00	1	680.00	682.00	2	661	0.30%
2023/06/20	2.1	664.48	1	659.00	659.00	1.1	659	0.17%
2023/06/19	0	0.00	0.3	664.00	661.00	-0.3	681	-0.04%
2023/06/16	17	674.94	1	673.00	670.00	16	687	2.33%
2023/06/15	0	0.00	1	678.00	679.00	-1	689	-0.15%
2023/06/14	1.2	685.83	0	0.00	673.00	1.2	699	0.16%
2023/06/13	3	691.33	1.1	692.36	692.00	1.9	694	0.27%
2023/06/12	0	0.00	0	682.00	680.00	0	693	0.00%
2023/06/09	2	679.00	0.8	680.00	677.00	1.2	697	0.17%
2023/06/08	3.1	668.72	1	652.00	662.00	2.1	694	0.30%
2023/06/07	1.1	697.07	0	0.00	693.00	1.1	674	0.16%
2023/06/06	1	694.00	0	0.00	700.00	1	666	0.15%
2023/06/05	3	701.00	1	703.00	693.00	2	671	0.30%
2023/06/02	3	706.00	0	0.00	710.00	3	673	0.45%
2023/06/01	0	701.00	0	0.00	695.00	0	672	0.00%
2023/05/29	1	703.00	0	0.00	703.00	1	689	0.14%
2023/05/26	0	706.00	0	0.00	702.00	0	701	0.00%
2023/05/25	0	704.00	1	700.00	700.00	-1	707	-0.14%
2023/05/23	0	718.00	0	0.00	710.00	0	768	0.00%
2023/05/22	0.1	716.00	3	712.00	712.00	-2.9	791	-0.37%
2023/05/19	5	723.00	9	723.67	722.00	-4	791	-0.51%
2023/05/18	0	722.00	2.1	724.23	737.00	-2.1	814	-0.26%
2023/05/17	3.1	709.45	12	706.33	720.00	-8.9	812	-1.10%
2023/05/16	0	0.00	2	716.00	716.00	-2	794	-0.25%
2023/05/12	1	728.98	0	0.00	720.00	1	792	0.13%
2023/05/11	1	730.00	1	736.01	718.00	0	789	0.00%
2023/05/10	0	733.00	1	731.00	731.00	-1	795	-0.13%
2023/05/09	1.1	736.55	0	0.00	735.00	1.1	802	0.14%
2023/05/08	1	741.00	0	0.00	738.00	1	805	0.12%
2023/05/05	2	748.95	152	738.01	732.00	-150	825	-18.17%	大賣/鉅額交易
2023/05/04	30.1	763.67	0.4	772.00	761.00	29.7	811	3.66%
2023/05/03	0	0.00	1	813.68	805.00	-1	793	-0.13%
2023/05/02	0	816.00	0	0.00	813.00	0	795	0.00%
2023/04/28	1	830.00	0	0.00	829.00	1	802	0.12%
2023/04/27	1	778.00	1	805.00	804.00	0	829	0.00%
2023/04/26	1	809.98	0	0.00	813.00	1	833	0.12%
2023/04/25	1	808.06	4	819.50	804.00	-3	839	-0.36%
2023/04/21	1	839.00	1	857.00	841.00	0	898	0.00%
2023/04/20	0	0.00	7	854.43	855.00	-7	907	-0.77%
2023/04/19	2	894.00	1	893.99	870.00	1	920	0.11%
2023/04/18	7.1	865.08	0	0.00	870.00	7.1	926	0.77%
2023/04/17	1	838.01	12	841.08	839.00	-11	952	-1.15%
2023/04/14	1	853.02	1	868.00	855.00	0	965	0.00%
2023/04/13	2	855.50	0	0.00	855.00	2	964	0.21%
2023/04/12	0	0.00	2	882.50	886.00	-2	953	-0.21%
2023/04/11	1	880.00	0	0.00	877.00	1	959	0.10%
2023/04/10	0	0.00	1	885.00	877.00	-1	975	-0.10%
2023/04/07	2	873.00	0	0.00	880.00	2	979	0.20%
2023/04/06	0	0.00	1	858.00	858.00	-1	984	-0.10%
2023/03/31	3	889.67	0	0.00	903.00	3	980	0.31%
2023/03/28	1	936.00	0	940.00	912.00	1	977	0.10%
2023/03/27	1	884.00	0	0.00	923.00	1	963	0.10%
2023/03/24	0	0.00	1	896.00	891.00	-1	953	-0.10%
2023/03/22	1	864.00	1	880.00	880.00	0	947	0.00%
2023/03/21	1	820.00	1	833.00	835.00	0	942	0.00%
2023/03/20	0	0.00	1	815.94	816.00	-1	938	-0.11%
2023/03/17	3	809.66	9	817.00	805.00	-6	943	-0.64%
2023/03/16	0	0.00	1	767.00	771.00	-1	939	-0.11%
2023/03/15	0.1	768.86	0	0.00	763.00	0.1	951	0.01%
2023/03/14	0	797.00	2	787.00	775.00	-2	957	-0.21%
2023/03/13	0	797.00	2	797.00	802.00	-2	964	-0.21%
2023/03/10	1	810.00	1	804.00	804.00	0	967	0.00%
2023/03/09	0	823.00	0.1	818.00	819.00	-0.1	974	-0.01%
2023/03/08	0	825.00	0	0.00	823.00	0	988	0.00%
2023/03/07	0	0.00	0.1	825.00	829.00	-0.1	984	-0.01%
2023/03/03	1	828.00	5	830.40	822.00	-4	975	-0.41%
2023/03/02	26	823.73	1	820.00	817.00	25	966	2.59%
2023/03/01	0	0.00	0	794.05	796.00	0	950	0.00%
2023/02/24	9	787.22	0	0.00	794.00	9	948	0.95%
2023/02/23	9	780.78	0	0.00	780.00	9	940	0.96%
2023/02/22	3	778.00	0	764.00	784.00	3	941	0.32%
2023/02/21	1	754.01	2	785.00	756.00	-1	917	-0.11%
2023/02/20	0	0.00	2	800.50	805.00	-2	900	-0.22%
2023/02/17	3	762.33	0	0.00	754.00	3	882	0.34%
2023/02/16	9	786.33	0.1	782.14	769.00	8.9	899	0.99%
2023/02/15	18	752.06	0	0.00	749.00	18	900	2.00%
2023/02/14	0	760.00	0	0.00	760.00	0	901	0.00%
2023/02/10	0	0.00	1.2	746.17	744.00	-1.2	933	-0.13%
2023/02/08	3	765.67	0	0.00	765.00	3	978	0.31%
2023/02/07	5	747.60	0	0.00	749.00	5	988	0.51%
2023/02/03	2.1	761.71	0	0.00	777.00	2.1	1,051	0.19%
2023/02/02	0	0.00	0	801.00	804.00	0	1,053	0.00%
2023/02/01	0.1	786.46	0	0.00	800.00	0.1	1,077	0.00%
2023/01/31	4	795.00	0.1	791.00	793.00	4	1,093	0.36%
2023/01/30	0.1	800.00	6	798.83	803.00	-6	1,104	-0.54%
2023/01/17	4	818.75	1	808.93	798.00	3	1,103	0.27%
2023/01/16	0	785.00	2	782.50	782.00	-2	1,083	-0.18%
2023/01/13	0	792.00	0	0.00	781.00	0	1,078	0.00%
2023/01/12	0	0.00	8	783.25	786.00	-8	1,078	-0.74%
2023/01/11	20	774.75	2	794.50	800.00	18	1,058	1.70%
2023/01/10	2	734.00	1	736.94	737.00	1	1,023	0.10%
2023/01/09	1	738.91	0	0.00	724.00	1	1,015	0.10%
2023/01/06	3	720.99	1	723.00	711.00	2	1,006	0.20%
2023/01/05	3	754.00	4	731.00	729.00	-1	996	-0.10%
2023/01/04	3	680.67	2	677.94	698.00	1	966	0.10%
2023/01/03	9	658.99	0	0.00	659.00	9	948	0.95%
2022/12/30	0	660.00	0	0.00	642.00	0	947	0.00%
2022/12/29	0	657.00	3	651.33	655.00	-3	946	-0.32%
2022/12/28	1	648.00	1	660.00	662.00	0	941	0.00%
2022/12/27	0	0.00	1	649.00	634.00	-1	926	-0.11%
2022/12/23	0	0.00	0	623.00	626.00	0	921	0.00%
2022/12/22	50	624.20	0	613.00	626.00	50	919	5.44%
2022/12/21	16	601.24	0	0.00	604.00	16	920	1.74%
2022/12/20	0	0.00	0.9	575.12	575.00	-0.9	917	-0.09%
2022/12/16	0	0.00	2	610.00	612.00	-2	930	-0.22%
2022/12/15	0	619.00	0.1	620.00	618.00	-0.1	933	-0.01%
2022/12/05	0	629.00	1	630.00	632.00	-1	920	-0.11%
2022/12/02	0	0.00	0.1	610.02	608.00	-0.1	911	-0.01%
2022/12/01	1	628.00	0	0.00	622.00	1	908	0.11%
2022/11/30	0.1	603.49	0	0.00	600.00	0.1	894	0.01%
2022/11/29	0	0.00	0.1	598.00	602.00	-0.1	889	-0.01%
2022/11/24	1	592.00	0	0.00	589.00	1	901	0.11%
2022/11/21	0.1	566.00	0	0.00	559.00	0.1	894	0.01%
2022/11/18	0	0.00	1	574.00	575.00	-1	895	-0.11%
2022/11/17	26	569.00	1	570.00	565.00	25	893	2.80%
2022/11/16	27.1	576.02	0	0.00	575.00	27.1	889	3.04%
2022/11/14	142	562.20	16	551.69	565.00	126	886	14.21%	大買/鉅額交易
2022/11/10	0	509.00	0	0.00	501.00	0	851	0.01%
2022/11/09	5	513.00	15	508.07	512.00	-10	856	-1.17%
2022/11/08	11	511.82	0	512.00	502.00	11	850	1.29%
2022/11/07	17	501.58	2	496.75	497.00	15	836	1.79%
2022/11/04	0	465.00	0	0.00	463.50	0	801	0.00%
2022/11/03	0	469.64	0	0.00	469.00	0	800	0.00%
2022/11/02	1	476.49	0	0.00	468.50	1	780	0.13%
2022/11/01	2	510.00	0	0.00	489.00	2	753	0.27%
2022/10/31	0	0.00	0	477.00	482.50	0	707	0.00%
2022/10/28	7	442.14	0	0.00	439.00	7	690	1.02%
2022/10/27	0	0.00	0	480.00	481.00	0	663	0.00%
2022/10/26	0	480.50	0	0.00	480.00	0	646	0.00%
2022/10/19	0	0.00	8.6	507.16	502.00	-8.6	622	-1.38%
2022/10/18	0	0.00	1	515.00	515.00	-1	625	-0.16%
2022/10/11	1	538.00	0	0.00	528.00	1	672	0.15%
2022/10/07	0	0.00	5	552.60	550.00	-5	689	-0.72%
2022/10/06	0.1	561.00	0	0.00	565.00	0.1	701	0.01%
2022/09/28	0	538.00	0	0.00	535.00	0	794	0.00%
2022/09/27	0.1	556.00	0	0.00	561.00	0.1	797	0.01%
2022/09/26	0	0.00	1	563.00	557.00	-1	797	-0.13%
2022/09/21	0	0.00	4	602.00	599.00	-4	803	-0.50%
2022/09/19	0	0.00	1	614.00	614.00	-1	798	-0.13%
2022/09/16	1	629.00	0	0.00	625.00	1	802	0.12%
2022/09/15	2	644.00	1.2	642.19	637.00	0.8	802	0.10%
2022/09/14	1	643.00	75	647.00	646.00	-74	805	-9.18%
2022/09/13	1	694.00	1	677.89	670.00	0	795	-0.01%
2022/09/12	0	0.00	0.2	688.00	683.00	-0.2	788	-0.02%
2022/09/08	1.5	682.67	0	0.00	685.00	1.5	800	0.19%
2022/09/06	1	673.00	0	0.00	675.00	1	811	0.12%
2022/09/02	0.1	705.00	10	704.80	682.00	-9.9	812	-1.22%
2022/09/01	1	704.00	0	0.00	705.00	1	810	0.12%
2022/08/31	1.3	736.00	1	745.00	730.00	0.3	812	0.04%
2022/08/29	2	717.00	0	0.00	732.00	2	825	0.24%
2022/08/26	0	0.00	0	750.50	751.00	0	824	0.00%
2022/08/25	1	754.00	0	0.00	742.00	1	826	0.12%
2022/08/23	0	0.00	1	745.00	748.00	-1	844	-0.12%
2022/08/22	1	757.00	0	0.00	759.00	1	843	0.12%
2022/08/16	0.5	837.00	0	0.00	830.00	0.5	809	0.06%
2022/08/15	41	808.24	1	812.99	810.00	40	797	5.02%
2022/08/12	1	786.50	1	794.00	793.00	0	792	0.00%
2022/08/11	1	746.00	1	749.00	749.00	0	783	0.00%
2022/08/10	1	703.19	1	720.00	720.00	0	785	0.00%
2022/08/09	1	744.00	0	0.00	744.00	1	780	0.13%
2022/08/05	1	758.00	1	755.00	760.00	0	791	0.00%
2022/08/03	1.1	769.04	0	0.00	746.00	1.1	780	0.14%
2022/08/01	0	0.00	0.5	801.00	793.00	-0.5	775	-0.06%
2022/07/28	1	843.00	0	0.00	814.00	1	772	0.13%
2022/07/25	0	0.00	1	838.00	823.00	-1	792	-0.13%
2022/07/22	59.5	843.24	0	830.00	850.00	59.5	806	7.38%
2022/07/21	0	0.00	0.1	816.18	817.00	-0.1	796	-0.02%
2022/07/20	2.1	833.01	1	834.00	811.00	1.1	788	0.13%
2022/07/19	6.1	810.30	0	0.00	800.00	6.1	782	0.78%
2022/07/18	1	791.00	1	793.00	784.00	0	773	0.00%
2022/07/15	5	768.80	1.6	767.11	758.00	3.4	760	0.45%
2022/07/14	1	734.95	0	731.00	750.00	1	745	0.13%
2022/07/13	0.1	697.33	0	0.00	682.00	0.1	737	0.01%
2022/07/12	0	708.94	0.1	700.00	696.00	0	729	0.00%
2022/07/11	2.1	738.84	0	0.00	716.00	2.1	723	0.29%
2022/07/08	0.1	758.00	0.1	772.29	755.00	-0.1	714	-0.01%
2022/07/07	20.1	793.83	54	764.43	799.00	-33.9	698	-4.85%
2022/07/06	10	750.98	26	729.75	751.00	-16	665	-2.40%
2022/07/05	0	0.00	1	660.00	683.00	-1	652	-0.15%
2022/07/04	0	0.00	1	627.00	625.00	-1	644	-0.16%
2022/07/01	1	660.92	3.1	642.90	642.00	-2.1	642	-0.33%
2022/06/30	0	648.15	0	0.00	638.00	0	640	0.00%
2022/06/29	21	762.47	0	0.00	763.00	21	632	3.33%
2022/06/28	25	810.72	0	829.00	801.00	25	623	4.01%
2022/06/27	0	825.00	0	0.00	826.00	0	629	0.00%
2022/06/24	0	803.00	0	0.00	802.00	0	635	0.00%
2022/06/23	5	790.01	0	0.00	782.00	5	630	0.79%
2022/06/21	0	0.00	3	771.67	783.00	-3	614	-0.49%
2022/06/16	17	741.82	46	738.43	723.00	-29	596	-4.87%
2022/06/15	0	0.00	5	740.60	730.00	-5	592	-0.84%
2022/06/14	0	746.00	0	0.00	747.00	0	585	0.00%
2022/06/13	0	0.00	7	781.43	777.00	-7	585	-1.20%
2022/06/10	18	834.28	0	0.00	827.00	18	584	3.08%
2022/06/09	0	0.00	1	882.00	882.00	-1	585	-0.17%
2022/06/08	5	851.80	0	845.00	845.00	5	585	0.85%
2022/06/07	5	851.19	0	0.00	854.00	5	585	0.85%
2022/06/06	0	777.00	0	0.00	779.00	0	574	0.00%
2022/06/02	0	784.00	0	0.00	769.00	0	581	0.00%
2022/06/01	0	818.00	0	0.00	790.00	0	585	0.00%
2022/05/30	0	0.00	1	822.00	817.00	-1	576	-0.17%
2022/05/27	0	0.00	0	811.00	818.00	0	584	0.00%
2022/05/26	12	791.67	0	0.00	796.00	12	594	2.02%
2022/05/17	0	0.00	1	781.00	797.00	-1	610	-0.16%
2022/05/16	3	758.36	0	0.00	760.00	3	604	0.50%
2022/05/13	3	738.96	1.1	732.65	740.00	2	597	0.33%
2022/05/12	1	714.00	0	718.00	708.00	1	592	0.17%
2022/05/11	0	719.00	0	0.00	730.00	0	592	0.00%
2022/05/06	1	755.00	0	0.00	753.00	1	595	0.17%
2022/05/03	0	780.90	0	0.00	775.00	0	650	0.00%
2022/04/29	0	790.00	1	797.00	791.00	-1	653	-0.15%
2022/04/28	4	855.73	1	800.00	796.00	3	642	0.47%
2022/04/27	2	874.03	0	0.00	880.00	2	624	0.32%
2022/04/26	0	925.00	0	930.00	924.00	0	626	0.00%
2022/04/25	0.1	925.86	0	920.00	912.00	0	624	0.01%
2022/04/22	2	951.00	2	955.00	960.00	0	618	0.00%
2022/04/21	0	1005.00	0	0.00	1005.00	0	612	0.00%
2022/04/20	0	0.00	0	990.00	998.00	0	610	0.00%
2022/04/19	0	0.00	0	969.00	984.00	0	605	0.00%
2022/04/18	0	0.00	0.2	944.00	950.00	-0.2	608	-0.03%
2022/04/15	0	940.50	0.5	915.00	905.00	-0.5	614	-0.08%
2022/04/14	0	0.00	0	990.83	997.00	0	614	0.00%
2022/04/12	0	0.00	0.1	932.00	925.00	-0.1	612	-0.01%
2022/04/06	0	960.00	0	0.00	958.00	0	591	0.00%
2022/04/01	0.1	947.00	0	0.00	938.00	0.1	582	0.02%
2022/03/31	0.2	946.00	0	0.00	941.00	0.2	578	0.03%
2022/03/29	0	975.00	1	974.96	972.00	-1	561	-0.18%
2022/03/25	0	915.00	0	0.00	910.00	0	550	0.00%
2022/03/23	1	926.78	1	918.02	931.00	0	562	0.00%
2022/03/22	1	865.00	0	0.00	884.00	1	559	0.18%
2022/03/18	0	0.00	1	882.06	882.00	-1	561	-0.18%
2022/03/17	0.1	915.45	0	0.00	902.00	0.1	562	0.01%
2022/03/16	0	0.00	1	884.00	870.00	-1	556	-0.18%
2022/03/15	1.1	837.82	0.1	845.18	837.00	1	549	0.18%
2022/03/14	0	904.50	0.5	908.00	898.00	-0.5	545	-0.09%
2022/03/11	1	893.12	1	868.00	868.00	0	539	0.00%
2022/03/09	0	0.00	0.2	911.00	908.00	-0.2	524	-0.04%
2022/03/08	0	0.00	0.3	891.00	891.00	-0.3	521	-0.06%
2022/03/07	0	907.10	0	0.00	905.00	0	518	0.00%
2022/03/04	0	945.00	1	945.00	945.00	-1	525	-0.19%
2022/03/03	0	990.00	0	0.00	990.00	0	515	0.00%
2022/03/02	0.1	992.39	0.3	993.00	992.00	-0.2	509	-0.04%
2022/02/24	19	997.69	0.3	991.69	1005.00	18.7	474	3.94%
2022/02/23	1	1005.00	0	0.00	1005.00	1	465	0.22%
2022/02/22	0.4	1042.24	1.5	1041.67	1005.00	-1.1	460	-0.24%
2022/02/21	0	0.00	1	1125.00	1115.00	-1	450	-0.22%
2022/02/18	0	1130.00	0	0.00	1125.00	0	459	0.00%
2022/02/17	2.4	1135.61	0	0.00	1155.00	2.4	465	0.51%
2022/02/16	1	1115.00	0	0.00	1115.00	1	466	0.21%
2022/02/15	0.1	1140.00	0	0.00	1145.00	0.1	472	0.02%
2022/02/11	1	1160.00	0	0.00	1150.00	1	475	0.21%
2022/02/10	1	1145.08	0.5	1155.00	1180.00	0.5	479	0.11%
2022/02/09	3	1091.67	0	0.00	1095.00	3	476	0.63%
2022/02/08	13	1148.46	0	0.00	1080.00	13	472	2.75%
2022/02/07	0.1	1099.80	0	0.00	1110.00	0.1	472	0.02%
2022/01/26	16	1095.38	90.4	1123.88	1115.00	-74.4	466	-15.94%
2022/01/25	0.1	1165.81	0	0.00	1165.00	0.1	425	0.01%
2022/01/24	1.3	1292.18	0	0.00	1290.00	1.3	421	0.30%
2022/01/21	1.1	1470.66	0	0.00	1430.00	1.1	421	0.25%
2022/01/20	0	1500.00	1	1505.00	1500.00	-1	417	-0.24%
2022/01/19	0.1	1557.93	39	1538.97	1505.00	-38.9	418	-9.29%
2022/01/18	0	1600.00	0	0.00	1585.00	0	416	0.00%
2022/01/14	0	1585.83	0	0.00	1615.00	0	431	0.01%
2022/01/12	0.2	1623.10	1	1645.00	1610.00	-0.8	439	-0.18%
2022/01/11	0	1620.00	1.2	1606.67	1600.00	-1.2	441	-0.27%
2022/01/10	0.1	1750.00	5.1	1747.74	1720.00	-5	441	-1.12%
2022/01/07	1.5	1658.33	2.1	1672.22	1675.00	-0.6	446	-0.12%
2022/01/06	0.1	1608.08	0.7	1605.00	1580.00	-0.6	447	-0.14%
2022/01/03	5	1655.00	0	0.00	1660.00	5	467	1.07%
2021/12/30	0	0.00	0.1	1625.00	1625.00	-0.1	472	-0.02%
2021/12/28	0	0.00	2	1687.50	1675.00	-2	495	-0.40%
2021/12/27	0	0.00	2	1677.50	1670.00	-2	501	-0.40%
2021/12/24	0	0.00	1	1660.00	1655.00	-1	514	-0.19%
2021/12/21	0	0.00	1	1640.00	1640.00	-1	571	-0.18%
2021/12/20	5	1642.99	0	0.00	1630.00	5	583	0.86%
2021/12/17	0	0.00	10	1595.00	1595.00	-10	588	-1.70%
2021/12/16	0	1620.00	0	0.00	1605.00	0	580	0.00%
2021/12/15	0	1603.33	0	0.00	1590.00	0	589	0.01%
2021/12/14	0	1595.00	0	0.00	1590.00	0	609	0.00%
2021/12/10	0	1625.00	0	0.00	1620.00	0	619	0.00%
2021/12/08	0	0.00	0	1675.00	1660.00	0	653	0.00%
2021/12/07	0	1610.00	0	0.00	1605.00	0	662	0.00%
2021/12/03	0	1640.00	0	0.00	1630.00	0	688	0.00%
2021/12/02	0	0.00	1	1620.00	1630.00	-1	697	-0.14%
2021/12/01	1	1670.05	0.5	1685.00	1670.00	0.5	695	0.07%
2021/11/30	1.5	1733.33	1	1778.03	1780.00	0.5	694	0.07%
2021/11/29	0	0.00	0	1690.00	1660.00	0	683	0.00%
2021/11/26	1	1629.76	0	0.00	1630.00	1	695	0.15%
2021/11/24	1	1634.98	0	0.00	1635.00	1	764	0.13%
2021/11/23	0	1618.33	0	0.00	1625.00	0	769	0.00%
2021/11/22	1	1640.00	0	0.00	1640.00	1	775	0.13%
2021/11/18	1	1755.00	0	0.00	1665.00	1	784	0.13%
2021/11/17	1	1710.00	1	1670.25	1750.00	0	786	0.00%
2021/11/15	1	1619.90	1	1630.00	1600.00	0	783	0.00%
2021/11/12	2	1689.80	2	1635.00	1630.00	0	786	0.00%
2021/11/11	1	1695.00	0	0.00	1695.00	1	785	0.13%
2021/11/10	1	1730.29	1	1750.00	1725.00	0	786	0.00%
2021/11/09	1.1	1647.35	1	1672.34	1735.00	0	787	0.00%
2021/11/08	0	1630.00	0	0.00	1680.00	0	786	0.00%
2021/11/04	0	1695.00	0	0.00	1620.00	0	791	0.00%
2021/11/03	1.1	1682.52	113	1670.01	1660.00	-112	794	-14.09%	大賣/鉅額交易
2021/11/02	0.1	1791.00	6	1777.53	1780.00	-6	787	-0.76%
2021/11/01	1	1760.38	7	1791.37	1770.00	-6	788	-0.76%
2021/10/29	2	1777.50	0	1780.00	1790.00	2	794	0.25%
2021/10/28	2	1712.50	1	1725.00	1685.00	1	793	0.13%
2021/10/27	2.1	1713.33	0	0.00	1700.00	2.1	796	0.26%
2021/10/26	2	1714.51	0	0.00	1730.00	2	802	0.25%
2021/10/25	0	1752.00	0	0.00	1685.00	0	807	0.00%
2021/10/22	0	0.00	0	1850.63	1790.00	0	807	0.00%
2021/10/21	1	1779.19	8	1760.01	1780.00	-7	800	-0.87%
2021/10/20	0	0.00	2	1762.29	1750.00	-2	792	-0.25%
2021/10/19	1	1725.00	1	1710.00	1710.00	0	786	0.00%
2021/10/18	7.8	1688.16	0	1730.00	1690.00	7.8	787	0.98%
2021/10/15	10	1702.50	5	1721.79	1700.00	5	785	0.63%
2021/10/14	1	1605.00	0	1606.25	1620.00	1	772	0.12%
2021/10/13	6	1477.51	1.1	1475.71	1475.00	5	769	0.64%
2021/10/12	0	1480.00	3	1561.67	1460.00	-3	770	-0.39%
2021/10/07	1	1500.00	0	1535.00	1530.00	1	763	0.13%
2021/10/06	1	1479.78	0	0.00	1460.00	1	765	0.13%
2021/10/05	0.1	1493.00	0	1523.75	1500.00	0	768	0.00%
2021/10/04	2	1569.99	0	1595.00	1570.00	2	765	0.26%
2021/10/01	4	1605.16	0	0.00	1575.00	4	773	0.52%
2021/09/30	2.1	1592.47	1	1595.00	1620.00	1.1	782	0.14%
2021/09/29	4	1617.48	15	1592.33	1580.00	-11	781	-1.40%
2021/09/28	2.1	1638.84	2	1650.00	1635.00	0.1	777	0.01%
2021/09/27	5.1	1783.04	10	1817.50	1765.00	-4.9	763	-0.65%
2021/09/24	1	2009.31	6	1977.50	1960.00	-5	752	-0.66%
2021/09/23	1	2054.93	0	0.00	2045.00	1	752	0.13%
2021/09/22	1	2055.00	0	0.00	2100.00	1	752	0.13%
2021/09/17	0	0.00	0	2170.00	2025.00	0	750	0.00%
2021/09/16	0	0.00	0	2115.00	2100.00	0	743	0.00%
2021/09/15	2	2045.00	0	2075.00	2085.00	2	743	0.27%
2021/09/13	42	1957.74	5	1961.92	1995.00	37	739	5.00%
2021/09/10	0	0.00	5	1849.02	1845.00	-5	726	-0.69%
2021/09/09	0	0.00	0	1790.00	1750.00	0	721	0.00%
2021/09/08	26	1798.46	0	1800.00	1800.00	26	714	3.63%
2021/09/07	3	1675.00	4	1677.54	1730.00	-1	699	-0.15%
2021/09/06	0	1615.00	0	0.00	1615.00	0	690	0.00%
2021/09/03	0	1595.00	0	0.00	1580.00	0	692	0.00%
2021/09/02	0	1590.00	0	0.00	1560.00	0	690	0.00%
2021/09/01	1.1	1558.57	0	0.00	1580.00	1.1	687	0.15%
2021/08/30	0	1755.00	0	0.00	1755.00	0	625	0.00%
2021/08/27	0	0.00	0	1720.00	1745.00	0	616	0.00%
2021/08/26	0	1695.00	2	1700.00	1710.00	-2	615	-0.32%
2021/08/24	0	0.00	0.1	1590.00	1585.00	-0.1	609	-0.02%
2021/08/23	0	1622.50	0	0.00	1600.00	0	604	0.00%
2021/08/20	1	1670.00	0	0.00	1650.00	1	599	0.17%
2021/08/18	1.1	1679.05	0	0.00	1720.00	1.1	595	0.19%
2021/08/17	3	1720.00	0	0.00	1705.00	3	593	0.51%
2021/08/13	3.1	1895.97	0	0.00	1775.00	3.1	597	0.52%
2021/08/09	2	1960.00	5	1952.81	1960.00	-3	610	-0.49%
2021/08/06	3	1890.00	0	0.00	1890.00	3	609	0.49%
2021/08/05	5	1860.00	0	0.00	1890.00	5	609	0.82%
2021/08/04	0	0.00	8	1800.11	1845.00	-8	603	-1.33%
2021/08/03	0	0.00	0	1725.00	1765.00	0	586	0.00%
2021/08/02	0	0.00	0	1580.00	1640.00	0	573	0.00%
2021/07/30	0	1565.00	0	0.00	1560.00	0	567	0.00%
2021/07/29	0	0.00	1.1	1620.43	1650.00	-1.1	557	-0.19%
2021/07/27	0	1483.33	7	1487.14	1500.00	-7	539	-1.29%
2021/07/21	1.1	1531.53	0	0.00	1540.00	1.1	526	0.21%
2021/07/20	0	0.00	4	1567.50	1595.00	-4	522	-0.77%
2021/07/19	1	1555.00	0	0.00	1550.00	1	519	0.19%
2021/07/16	0	1590.00	0	0.00	1580.00	0	510	0.00%
2021/07/15	0	0.00	0	1610.00	1635.00	0	502	0.00%
2021/07/13	3	1630.00	5	1622.00	1610.00	-2	488	-0.41%
2021/07/12	1	1650.00	2	1652.50	1590.00	-1	477	-0.21%
2021/07/09	0	0.00	6	1643.33	1670.00	-6	464	-1.29%
2021/07/08	6	1704.17	1	1725.00	1635.00	5	453	1.10%
2021/07/07	4	1688.58	5	1621.00	1655.00	-1	440	-0.22%
2021/07/06	3	1571.69	2	1612.53	1615.00	1	415	0.24%
2021/07/05	10.1	1551.07	60	1485.58	1470.00	-49.9	399	-12.49%
2021/07/02	6	2028.32	3	1941.73	2005.00	3	385	0.78%
2021/07/01	54	1916.85	13	1941.15	1900.00	41	376	10.90%
2021/06/30	2	1935.00	14	1946.05	1885.00	-12	370	-3.24%
2021/06/29	1	1800.00	6	1796.67	1800.00	-5	363	-1.38%
2021/06/28	13	1781.15	1	1855.00	1780.00	12	358	3.35%
2021/06/25	7	1863.60	15	1865.33	1870.00	-8	347	-2.30%
2021/06/22	4	1637.50	0	1650.00	1580.00	4	318	1.24%
2021/06/21	8	1564.38	2	1570.00	1645.00	6	310	1.93%
2021/06/18	23	1544.81	0	0.00	1520.00	23	297	7.74%
2021/06/17	3	1458.33	0	0.00	1465.00	3	287	1.04%
2021/06/16	35	1416.00	0	0.00	1420.00	35	283	12.35%
2021/06/11	2	1357.50	0	0.00	1350.00	2	275	0.73%
2021/06/08	0	0.00	4	1366.25	1325.00	-4	263	-1.52%
2021/06/07	4	1425.00	0	0.00	1405.00	4	256	1.56%
2021/05/31	0	0.00	3	1248.33	1240.00	-3	234	-1.28%
2021/05/28	0	0.00	13	1208.46	1250.00	-13	233	-5.58%
2021/05/27	16	1235.31	0	0.00	1170.00	16	230	6.93%
2021/05/24	0	0.00	4	1190.00	1220.00	-4	232	-1.72%
2021/05/19	3	1283.33	0	0.00	1250.00	3	212	1.41%
2021/05/18	5	1251.00	0	0.00	1295.00	5	205	2.44%
2021/05/13	0	0.00	1	1050.00	1090.00	-1	184	-0.54%
2021/05/11	1	990.00	0	0.00	986.00	1	178	0.56%
2021/05/10	1	1020.00	0	0.00	1020.00	1	178	0.56%
2021/04/26	3	1038.33	0	0.00	1000.00	3	210	1.42%
2021/04/23	6	1075.83	0	0.00	1100.00	6	213	2.81%
2021/04/20	0	0.00	1	997.00	1000.00	-1	229	-0.44%
2021/03/24	1	930.00	0	0.00	930.00	1	287	0.35%
2021/03/23	1	885.00	0	0.00	883.00	1	290	0.34%
2021/03/15	1	872.00	0	0.00	872.00	1	316	0.32%
2021/03/09	0	853.00	0	0.00	860.00	0	315	0.00%
2021/03/03	1	913.00	0	0.00	913.00	1	332	0.30%
2021/03/02	0.1	900.00	10	929.50	900.00	-10	334	-2.97%
2021/02/26	4.1	955.06	0	0.00	967.00	4.1	337	1.20%
2021/02/25	6	1003.50	0	0.00	998.00	6	344	1.74%
2021/02/19	1	867.00	1	858.00	856.00	0	354	0.00%
2021/02/18	1	842.00	2	847.50	865.00	-1	354	-0.28%
2021/02/17	0	0.00	7	840.57	821.00	-7	353	-1.98%
2021/02/05	0	0.00	2	824.00	823.00	-2	354	-0.56%
2021/02/04	1	845.00	1	837.00	816.00	0	356	0.00%
2021/02/03	3	837.33	0	0.00	830.00	3	364	0.82%
2021/02/02	1	819.00	0	0.00	817.00	1	372	0.27%
2021/02/01	1	802.00	0	0.00	802.00	1	373	0.27%
2021/01/29	2	791.50	0	0.00	788.00	2	372	0.54%
2021/01/28	4	797.50	0	0.00	796.00	4	370	1.08%
2021/01/21	1	802.00	1	824.00	824.00	0	359	0.00%
2021/01/14	0	0.00	1	760.00	754.00	-1	334	-0.30%
2021/01/13	3	737.00	2	739.00	749.00	1	336	0.30%
2021/01/06	0	0.00	2	658.00	678.00	-2	331	-0.60%
2020/12/25	0	0.00	17	625.53	619.00	-17	337	-5.04%
2020/12/22	0.7	620.00	0	0.00	618.00	0.7	329	0.21%
2020/12/14	0	0.00	54	582.48	583.00	-54	314	-17.17%
2020/11/23	0.1	645.00	0	0.00	639.00	0.1	333	0.03%
2020/11/13	0	0.00	75	614.09	619.00	-75	387	-19.37%
2020/11/11	0.1	668.00	0	0.00	628.00	0.1	386	0.03%
2020/11/10	3	666.33	0	0.00	660.00	3	378	0.79%
2020/11/09	7	690.00	0	0.00	694.00	7	369	1.89%
2020/11/02	0	0.00	2	688.00	693.00	-2	377	-0.53%
2020/10/29	0	0.00	1	692.00	696.00	-1	379	-0.26%
2020/10/28	2	690.00	0	0.00	693.00	2	386	0.52%
2020/10/20	1	661.00	0	0.00	690.00	1	392	0.25%
2020/10/16	1	676.00	0	0.00	666.00	1	387	0.26%
2020/10/15	1	682.00	0	0.00	679.00	1	389	0.26%
2020/10/14	0	0.00	1	709.00	699.00	-1	391	-0.26%
2020/10/13	2	697.50	0	0.00	702.00	2	399	0.50%
2020/10/08	0	0.00	1	725.00	725.00	-1	403	-0.25%
2020/10/07	1	723.00	4	717.00	725.00	-3	405	-0.74%
2020/10/05	1	678.00	0	0.00	683.00	1	396	0.25%
2020/09/16	0	0.00	1	700.00	720.00	-1	413	-0.24%
2020/09/11	1	671.00	0	0.00	680.00	1	428	0.23%
2020/09/09	0	0.00	7	695.29	691.00	-7	437	-1.60%
2020/09/07	2	703.00	1	698.00	701.00	1	441	0.23%
2020/09/04	3	733.00	0	0.00	716.00	3	441	0.68%
2020/09/02	10	748.70	0	0.00	751.00	10	441	2.27%
2020/08/26	33	726.06	0	0.00	720.00	33	408	8.08%
2020/08/20	16	668.50	29	667.62	675.00	-13	375	-3.46%
2020/08/19	16	661.00	0	0.00	675.00	16	354	4.51%
2020/08/10	0	0.00	1	612.00	612.00	-1	359	-0.28%
2020/08/07	0	0.00	1	646.00	637.00	-1	364	-0.27%
2020/07/30	1	657.00	0	0.00	645.00	1	400	0.25%
2020/07/29	1	656.00	0	0.00	643.00	1	400	0.25%
2020/07/24	0	0.00	1	668.00	668.00	-1	395	-0.25%
2020/07/21	6	704.33	0	0.00	693.00	6	395	1.52%
2020/07/20	0	0.00	7	676.00	693.00	-7	390	-1.79%
2020/07/17	0	0.00	1	694.00	699.00	-1	387	-0.26%
2020/07/15	1	755.00	1	785.00	785.00	0	380	0.00%
2020/07/14	0	0.00	4	782.00	752.00	-4	377	-1.06%
2020/07/09	1	797.00	1	789.00	790.00	0	386	0.00%
2020/07/08	0	0.00	21	784.33	783.00	-21	385	-5.45%
2020/07/07	3	790.00	0	0.00	794.00	3	380	0.79%
2020/07/06	4	783.00	0	0.00	780.00	4	379	1.05%
2020/07/03	5	757.20	1	756.00	756.00	4	374	1.07%
2020/07/02	1	751.00	0	0.00	750.00	1	376	0.27%
2020/07/01	5	732.00	0	0.00	740.00	5	381	1.31%
2020/06/30	6	727.17	0	0.00	716.00	6	385	1.56%
2020/06/29	0	0.00	1	723.00	723.00	-1	388	-0.26%
2020/06/24	1	721.00	0	0.00	725.00	1	384	0.26%
2020/06/18	1	687.00	0	0.00	684.00	1	368	0.27%
2020/06/12	2	610.00	3	628.00	650.00	-1	351	-0.28%
2020/06/11	1	625.00	1	653.00	629.00	0	348	0.00%
2020/06/10	1	646.00	0	0.00	646.00	1	347	0.29%
2020/06/09	0	0.00	1	614.00	628.00	-1	343	-0.29%
2020/05/29	1	572.00	0	0.00	570.00	1	326	0.31%
2020/05/19	7	489.21	2	495.00	496.00	5	300	1.66%
2020/05/18	1	481.00	0	0.00	481.00	1	300	0.33%
2020/05/15	8	489.13	0	0.00	489.50	8	308	2.60%
2020/05/14	2	491.00	3	494.00	482.00	-1	310	-0.32%
2020/05/13	11	504.59	7	499.07	499.50	4	304	1.31%
2020/05/12	0	0.00	1	573.00	543.00	-1	292	-0.34%
2020/05/08	8	589.50	0	0.00	579.00	8	275	2.90%
2020/05/07	0	0.00	1	529.00	544.00	-1	265	-0.38%
2020/05/06	1	491.50	0	0.00	495.00	1	255	0.39%
2020/04/24	0	0.00	11	477.95	477.00	-11	239	-4.59%
2020/04/22	1	468.00	0	0.00	468.00	1	233	0.43%
2020/04/17	3	474.00	0	0.00	451.00	3	222	1.35%
2020/04/13	7	424.93	0	0.00	429.50	7	196	3.57%
2020/04/09	0	0.00	1	421.00	425.00	-1	189	-0.53%
2020/04/06	1	415.00	0	0.00	411.00	1	177	0.56%
2020/04/01	21	408.07	0	0.00	411.50	21	165	12.68%
2020/03/26	0	0.00	4	333.50	330.50	-4	139	-2.87%
2020/03/24	0	0.00	16	330.84	331.50	-16	136	-11.75%
2020/03/18	1	314.00	0	0.00	314.00	1	125	0.80%
2020/03/10	5	356.10	0	0.00	359.50	5	102	4.88%
2020/03/05	3	360.50	0	0.00	362.00	3	95	3.15%
2020/03/04	5	357.00	0	0.00	362.50	5	95	5.26%
2020/03/03	14	360.14	0	0.00	360.50	14	93	14.91%
2020/02/18	0	0.00	1.3	366.54	360.50	-1.3	65	-1.98%
2020/02/17	1	356.00	0	0.00	356.00	1	55	1.79%
2020/02/14	0.3	327.00	7	325.07	324.00	-6.7	47	-14.03%
2020/02/12	2	318.00	0	0.00	318.50	2	42	4.66%
2020/02/06	2	306.00	0	0.00	305.50	2	44	4.54%
2020/02/05	1	305.00	0	0.00	305.00	1	45	2.22%
2020/02/03	3	314.50	0	0.00	311.00	3	46	6.43%
2019/12/30	0	0.00	1	290.50	292.50	-1	40	-2.47%
2019/12/23	0	0.00	1	294.50	293.00	-1	42	-2.37%
2019/12/02	1	286.50	0	0.00	286.50	1	44	2.26%
2019/11/06	1	286.00	0	0.00	288.00	1	43	2.30%
2019/11/04	0	0.00	1	276.00	275.00	-1	39	-2.51%
2019/11/01	1	272.00	0	0.00	272.50	1	39	2.55%
2019/10/07	0	0.00	8	258.56	260.00	-8	36	-21.88%
2019/09/25	8	269.88	0	0.00	272.00	8	37	21.24%
2019/04/10	0	0.00	2	256.00	263.00	-2	122	-1.63%
2019/03/22	1	252.00	0	0.00	255.00	1	122	0.82%
2019/03/18	1	253.00	30	252.00	253.00	-29	119	-24.37%
2019/03/13	0	0.00	20	257.00	257.00	-20	115	-17.35%
2019/02/22	0	0.00	9	240.11	240.00	-9	115	-7.77%
2019/02/14	20	242.50	0	0.00	244.00	20	107	18.69%
2019/02/13	30	240.00	0	0.00	241.00	30	103	28.95%
2019/01/30	5	226.60	0	0.00	226.50	5	87	5.74%
2019/01/29	6	225.00	0	0.00	226.00	6	86	6.95%
2018/12/25	0	0.00	5	182.80	183.00	-5	107	-4.67%
2018/12/04	0	0.00	22	199.80	199.50	-22	119	-18.41%
2018/10/19	0	0.00	3	174.67	179.00	-3	139	-2.15%
2018/10/16	0	0.00	2	170.75	169.00	-2	150	-1.33%
2018/10/11	0	0.00	2	175.00	174.00	-2	145	-1.37%
2018/10/09	6	176.50	0	0.00	180.00	6	142	4.21%
2018/09/13	2	188.00	0	0.00	190.00	2	139	1.44%
2018/06/27	0	0.00	22	209.82	205.50	-22	130	-16.83%
2018/06/13	0	0.00	15	221.87	222.50	-15	133	-11.27%
2018/04/17	0	0.00	1	268.00	267.50	-1	200	-0.50%
2018/04/11	1	284.00	0	0.00	287.00	1	199	0.50%
2018/03/29	0	0.00	3	277.83	276.00	-3	199	-1.50%
2018/03/28	3	271.33	0	0.00	279.50	3	197	1.52%
2018/03/23	0	0.00	6	267.50	270.50	-6	194	-3.09%
2018/03/13	0	0.00	5	283.20	282.00	-5	193	-2.59%
2018/02/23	0	0.00	15	291.80	295.00	-15	171	-8.72%
2018/02/21	13	293.96	0	0.00	289.50	13	167	7.75%
2018/02/08	0	0.00	5	277.60	276.50	-5	150	-3.33%
2018/02/07	0	0.00	3	285.00	277.00	-3	147	-2.04%
2018/02/06	5	271.60	0	0.00	270.00	5	139	3.59%
2018/02/05	6	279.00	0	0.00	277.50	6	133	4.48%
2018/02/02	0	0.00	15	279.67	276.50	-15	130	-11.49%
2018/01/31	22	259.02	0	0.00	263.50	22	118	18.63%
2018/01/30	0	0.00	10	255.50	255.50	-10	110	-9.07%
2018/01/26	0	0.00	8	233.38	232.50	-8	101	-7.86%
2018/01/24	3	236.50	0	0.00	235.00	3	104	2.86%