富邦媒 (8454)-華南永昌券商分點個股進出

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
422.0
漲跌
▲20.5
漲幅
+5.11%
成交量
2,934張
產業
上市數位雲端
410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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/25	0	419.09	22.5	420.47	422.00	-22.5	1,108	-2.03%
2024/04/24	1	401.53	3	407.35	401.50	-2	1,083	-0.19%
2024/04/23	10.1	400.42	5.1	401.82	403.00	5	1,072	0.46%
2024/04/22	1	396.96	32	397.64	399.00	-31	1,064	-2.91%
2024/04/19	3.1	390.02	1	400.02	384.50	2.1	1,054	0.20%
2024/04/18	0	0.00	2.4	391.65	395.00	-2.4	1,041	-0.23%
2024/04/17	0	0.00	2.5	380.61	383.00	-2.5	1,045	-0.24%
2024/04/16	1.3	380.82	0	0.00	378.00	1.3	1,055	0.12%
2024/04/15	3	384.83	6	384.25	383.00	-3	1,044	-0.29%
2024/04/12	29.1	388.01	5	386.90	386.50	24.1	1,042	2.31%
2024/04/11	2.1	402.38	4.2	402.74	400.50	-2.1	1,020	-0.20%
2024/04/10	0	0.00	60.1	396.83	398.00	-60.1	1,007	-5.97%
2024/04/09	1	389.51	1.7	389.05	388.00	-0.7	994	-0.07%
2024/04/08	0	391.00	4.1	396.91	391.50	-4.1	998	-0.41%
2024/04/03	5	384.80	2.5	385.90	386.00	2.5	987	0.25%
2024/04/02	3	389.00	0.5	390.50	389.00	2.5	983	0.25%
2024/04/01	2	392.75	40.1	391.76	392.50	-38.1	984	-3.87%
2024/03/29	2.3	389.06	5.1	387.89	387.00	-2.9	976	-0.29%
2024/03/28	3.1	392.79	61	388.32	393.00	-57.9	968	-5.98%
2024/03/27	2.1	384.02	33	385.00	384.50	-30.9	956	-3.23%
2024/03/26	3.1	383.63	50	385.10	382.50	-46.9	952	-4.93%
2024/03/25	22.6	384.57	48.2	387.53	382.50	-25.6	945	-2.70%
2024/03/22	20.6	388.54	22.1	390.25	389.50	-1.4	940	-0.15%
2024/03/21	1.1	396.34	30	394.83	396.50	-28.9	932	-3.10%
2024/03/20	1.5	391.37	7.1	393.59	390.00	-5.7	937	-0.60%
2024/03/19	23.9	395.17	1.5	394.54	394.50	22.3	929	2.40%
2024/03/18	0.3	405.28	0	0.00	405.00	0.3	910	0.03%
2024/03/15	1.1	402.44	1	400.50	400.50	0.1	911	0.01%
2024/03/14	1.6	405.58	5.6	405.65	405.50	-4.1	902	-0.45%
2024/03/13	8.2	402.82	1	405.00	400.50	7.2	898	0.80%
2024/03/12	1.1	403.30	0	0.00	408.00	1.1	893	0.12%
2024/03/11	16.4	402.54	0	0.00	402.50	16.4	895	1.83%
2024/03/08	8.2	403.24	0.6	405.89	403.00	7.6	890	0.85%
2024/03/07	26.3	406.08	0	0.00	406.00	26.3	883	2.98%
2024/03/06	0.1	417.27	3.1	411.95	411.50	-3	871	-0.34%
2024/03/05	53	424.90	4	424.00	420.00	49	868	5.65%
2024/03/01	1.1	439.30	0	0.00	432.00	1.1	855	0.12%
2024/02/29	23.7	445.37	2	443.31	444.50	21.7	844	2.57%
2024/02/27	0.1	427.78	0	433.00	424.00	0.1	677	0.01%
2024/02/26	0	434.63	0.1	436.00	433.50	-0.1	659	-0.01%
2024/02/23	0	435.29	1.9	432.37	430.50	-1.9	656	-0.29%
2024/02/22	1.1	429.28	6	427.25	430.50	-4.9	647	-0.76%
2024/02/21	0	439.94	0	0.00	437.00	0	622	0.00%
2024/02/19	2.1	445.65	51.4	438.61	444.50	-49.3	612	-8.05%
2024/02/16	6	427.70	21	425.05	431.00	-15	599	-2.51%
2024/02/15	7.2	408.49	7.2	404.73	414.50	0	584	0.00%
2024/02/05	1.4	424.52	4	433.00	421.50	-2.6	547	-0.47%
2024/02/02	0	441.43	1	443.50	438.50	-1	535	-0.18%
2024/02/01	0	438.50	0	0.00	443.50	0	544	0.00%
2024/01/31	0.7	439.34	0	0.00	436.00	0.7	545	0.13%
2024/01/30	1.7	441.01	6	443.00	438.50	-4.3	544	-0.80%
2024/01/29	0.1	450.90	5.4	449.69	449.50	-5.2	540	-0.97%
2024/01/26	1	449.51	10	451.00	450.50	-9	533	-1.69%
2024/01/25	1	450.02	0.4	451.50	450.00	0.6	534	0.11%
2024/01/24	0.1	455.84	2.4	453.75	450.50	-2.3	539	-0.43%
2024/01/23	0	448.00	2.2	449.09	448.50	-2.2	539	-0.41%
2024/01/22	1.1	445.86	0	0.00	446.00	1.1	547	0.19%
2024/01/19	1.3	450.22	0	0.00	448.00	1.3	561	0.23%
2024/01/18	12.2	446.62	1	447.50	454.50	11.2	559	2.00%
2024/01/17	2	457.02	1.3	460.08	460.00	0.7	542	0.14%
2024/01/16	0.1	466.01	0	0.00	462.00	0.1	533	0.02%
2024/01/15	0.1	475.23	0	0.00	472.00	0.1	521	0.01%
2024/01/12	0.1	467.84	1	465.50	470.00	-0.9	514	-0.17%
2024/01/11	7.8	474.49	0.3	475.17	473.00	7.5	508	1.47%
2024/01/10	2.9	488.83	4.4	482.67	482.50	-1.5	499	-0.31%
2024/01/09	0	499.21	0	0.00	497.50	0	487	0.00%
2024/01/08	1.4	498.11	3.2	497.75	496.00	-1.8	492	-0.36%
2024/01/05	2.2	499.68	0	0.00	499.50	2.2	497	0.43%
2024/01/04	1.4	499.91	0	0.00	499.00	1.4	505	0.27%
2024/01/03	0.2	504.00	0	0.00	502.00	0.2	520	0.04%
2024/01/02	0	504.00	0	0.00	508.00	0	520	0.00%
2023/12/29	0.1	508.00	0.2	510.00	509.00	-0.1	514	-0.03%
2023/12/28	0.1	508.00	0	0.00	511.00	0.1	516	0.02%
2023/12/27	0.2	508.05	8	509.38	512.00	-7.8	514	-1.51%
2023/12/26	2	503.51	6	503.00	503.00	-4	511	-0.78%
2023/12/25	0	505.50	0.1	505.00	504.00	-0.1	512	-0.02%
2023/12/22	1	503.00	22	504.21	505.00	-21	514	-4.08%
2023/12/21	1.1	501.15	1	504.00	502.00	0.1	524	0.02%
2023/12/20	0.3	505.96	0	0.00	504.00	0.3	528	0.06%
2023/12/19	0.1	509.26	1.2	505.50	508.00	-1.1	524	-0.21%
2023/12/18	1	515.00	0.2	514.00	515.00	0.8	524	0.15%
2023/12/15	0	0.00	1.3	511.63	509.00	-1.3	526	-0.24%
2023/12/14	1	505.09	0	0.00	508.00	1	517	0.20%
2023/12/13	0.1	506.04	0	0.00	506.00	0.1	513	0.01%
2023/12/12	2.1	510.96	0	0.00	506.00	2.1	518	0.41%
2023/12/11	0	0.00	0.2	518.00	518.00	-0.2	510	-0.04%
2023/12/08	1	510.00	0.1	512.00	510.00	1	507	0.19%
2023/12/07	0	513.47	0	0.00	508.00	0	514	0.01%
2023/12/06	0	521.00	0	523.00	524.00	0	509	0.00%
2023/12/04	0.1	518.02	0	0.00	518.00	0.1	508	0.02%
2023/12/01	0.1	516.00	0	0.00	516.00	0.1	505	0.02%
2023/11/30	3	513.00	2	514.00	518.00	1	503	0.21%
2023/11/29	2	511.50	0	0.00	513.00	2	496	0.41%
2023/11/28	0.1	508.71	0	0.00	509.00	0.1	494	0.01%
2023/11/27	1.1	499.09	78	499.64	498.00	-76.9	504	-15.25%
2023/11/24	0.1	501.96	0	0.00	502.00	0.1	499	0.02%
2023/11/22	0.1	509.15	0	0.00	507.00	0.1	489	0.01%
2023/11/21	0.1	514.00	0	0.00	514.00	0.1	488	0.01%
2023/11/20	5.1	508.41	1	509.00	511.00	4.1	485	0.84%
2023/11/17	0	509.00	1.4	508.33	508.00	-1.4	484	-0.30%
2023/11/16	0	0.00	0	512.00	509.00	0	481	0.00%
2023/11/15	0.1	509.02	1	507.02	507.00	-1	480	-0.20%
2023/11/14	0.3	504.78	0	0.00	501.00	0.3	475	0.06%
2023/11/13	2.4	513.61	0	0.00	506.00	2.4	471	0.50%
2023/11/10	0	526.83	1	540.00	521.00	-1	467	-0.21%
2023/11/09	0.1	534.78	30	522.17	537.00	-29.9	461	-6.49%
2023/11/08	1	527.02	31	525.00	525.00	-30	452	-6.62%
2023/11/07	0	536.05	0.1	536.00	534.00	-0.1	460	-0.02%
2023/11/06	40.3	539.00	1	539.00	539.00	39.3	459	8.55%
2023/11/03	1	536.86	0	0.00	533.00	1	452	0.23%
2023/11/02	1	533.00	22	532.05	530.00	-21	456	-4.60%
2023/11/01	40	529.00	0	0.00	524.00	40	460	8.69%
2023/10/31	5	534.98	1.1	537.68	533.00	4	461	0.86%
2023/10/30	1.4	534.92	1	541.98	528.00	0.4	467	0.09%
2023/10/27	6	527.50	1.2	522.64	528.00	4.8	466	1.03%
2023/10/26	1	501.99	1	500.00	499.50	0	457	0.00%
2023/10/24	0.1	499.75	0	0.00	500.00	0.1	449	0.01%
2023/10/23	0.1	505.75	0	0.00	501.00	0.1	452	0.02%
2023/10/20	1	496.25	0	0.00	500.00	1	457	0.23%
2023/10/19	3	505.02	10	505.30	503.00	-7	462	-1.51%
2023/10/18	10	517.90	2	520.00	516.00	8	460	1.73%
2023/10/17	0	528.66	0	0.00	526.00	0	461	0.01%
2023/10/16	4	531.00	1	531.00	531.00	3	466	0.64%
2023/10/13	1.1	546.28	0.1	546.60	538.00	1.1	474	0.22%
2023/10/12	6	535.68	0.2	537.00	535.00	5.8	468	1.25%
2023/10/11	0	533.00	1.1	526.60	540.00	-1.1	464	-0.23%
2023/10/06	0	517.00	1	516.00	517.00	-1	449	-0.21%
2023/10/05	0	505.00	0.2	509.00	510.00	-0.2	461	-0.04%
2023/10/04	1.1	499.16	0	0.00	500.00	1.1	470	0.22%
2023/10/03	0	514.94	0	0.00	510.00	0	483	0.01%
2023/10/02	7.1	515.51	0	0.00	515.00	7.1	486	1.45%
2023/09/28	0	509.00	0	0.00	502.00	0	486	0.00%
2023/09/26	0.1	517.85	4.2	518.62	513.00	-4.1	483	-0.86%
2023/09/25	134	510.69	4	509.01	516.00	130	476	27.29%	大買/鉅額交易
2023/09/22	0	493.05	0	0.00	492.50	0	470	0.01%
2023/09/21	0.2	494.14	4	493.50	490.00	-3.8	472	-0.81%
2023/09/20	0	503.00	0	0.00	501.00	0	469	0.00%
2023/09/19	2	501.03	0	0.00	501.00	2	470	0.43%
2023/09/18	1.2	510.30	0	0.00	509.00	1.2	476	0.24%
2023/09/15	1	530.89	1	518.00	518.00	0	483	0.00%
2023/09/14	0	511.00	0	0.00	512.00	0	475	0.00%
2023/09/13	0	508.83	0	0.00	508.00	0	480	0.00%
2023/09/12	1	494.22	1	503.06	508.00	0	483	0.00%
2023/09/11	0	500.26	0	0.00	497.50	0	477	0.01%
2023/09/08	1	499.61	1	504.00	504.00	0	485	0.01%
2023/09/07	1.1	504.18	0	0.00	504.00	1.1	487	0.22%
2023/09/06	1.2	521.64	0.1	525.00	518.00	1.1	484	0.22%
2023/09/05	0.1	526.94	0	525.00	523.00	0.1	492	0.03%
2023/09/04	0	522.00	0	0.00	529.00	0	521	0.00%
2023/08/31	3.1	529.73	0	525.00	520.00	3.1	531	0.59%
2023/08/30	0	528.57	0	527.00	527.00	0	525	0.00%
2023/08/29	0	0.00	1	517.00	525.00	-1	532	-0.19%
2023/08/28	0	510.86	0	0.00	512.00	0	536	0.01%
2023/08/25	4.1	517.20	2	511.50	510.00	2.1	553	0.38%
2023/08/24	0	525.14	1	524.00	524.00	-1	557	-0.17%
2023/08/23	3	519.33	1	519.00	519.00	2	558	0.36%
2023/08/22	0	528.00	0	0.00	525.00	0	558	0.00%
2023/08/21	1	528.98	1	523.00	525.00	0	563	0.00%
2023/08/18	0.1	532.81	0	0.00	529.00	0.1	568	0.02%
2023/08/17	0	530.70	3	520.00	530.00	-3	571	-0.52%
2023/08/16	2.1	533.83	4	528.75	529.00	-1.9	575	-0.33%
2023/08/15	9.3	542.74	5	542.00	542.00	4.3	578	0.74%
2023/08/14	1.1	598.15	0	0.00	596.00	1.1	583	0.18%
2023/08/11	2	597.01	3	612.33	611.00	-1	603	-0.17%
2023/08/10	0.1	583.87	0.1	586.00	580.00	0	591	0.00%
2023/08/09	0	596.50	0.2	596.00	593.00	-0.2	588	-0.03%
2023/08/08	2	596.51	1	599.00	595.00	1	595	0.17%
2023/08/07	12	600.42	0	0.00	600.00	12	597	2.02%
2023/08/04	0	611.75	2.1	615.84	607.00	-2.1	595	-0.35%
2023/08/02	4.3	588.76	1	588.00	592.00	3.3	590	0.55%
2023/08/01	3	605.37	58	607.11	603.00	-55	581	-9.45%
2023/07/31	2.1	610.86	35	607.46	599.00	-32.9	596	-5.52%
2023/07/28	0	620.00	0	0.00	620.00	0	614	0.00%
2023/07/27	1	623.98	31	618.81	621.00	-30	617	-4.86%
2023/07/26	1	615.98	0	0.00	613.00	1	624	0.16%
2023/07/25	0.1	616.88	10	616.40	615.00	-9.9	624	-1.59%
2023/07/24	1.1	619.09	1	617.00	618.00	0.1	626	0.02%
2023/07/21	6.2	633.58	3	629.33	629.00	3.2	621	0.52%
2023/07/20	1	644.99	1	641.00	642.00	0	619	0.00%
2023/07/19	1.2	641.08	1	637.00	637.00	0.2	614	0.04%
2023/07/18	9.3	652.78	0	0.00	642.00	9.3	610	1.53%
2023/07/17	1.1	665.94	1	667.00	665.00	0.1	599	0.01%
2023/07/14	1	674.96	1.2	669.17	665.00	-0.2	609	-0.03%
2023/07/13	3.2	648.43	1	649.00	648.00	2.2	613	0.36%
2023/07/12	4.4	660.75	3	656.00	653.00	1.4	618	0.23%
2023/07/11	4.1	676.88	3	691.33	674.00	1.1	610	0.18%
2023/07/10	1	668.00	4.2	696.13	698.00	-3.2	617	-0.52%
2023/07/07	0	677.00	0	0.00	670.00	0	606	0.00%
2023/07/06	1	678.89	0	0.00	678.00	1	605	0.17%
2023/07/05	0	682.00	0	0.00	679.00	0	605	0.00%
2023/07/04	1.1	685.85	0	0.00	679.00	1.1	608	0.17%
2023/07/03	0	690.50	0	0.00	687.00	0	619	0.00%
2023/06/29	0	683.10	0	0.00	681.00	0	628	0.00%
2023/06/28	0.1	691.00	0	693.00	681.00	0.1	639	0.01%
2023/06/27	1.1	684.73	6	678.83	685.00	-4.9	650	-0.76%
2023/06/26	1	683.00	0	0.00	681.00	1	660	0.15%
2023/06/21	0	679.00	2	680.99	682.00	-2	661	-0.31%
2023/06/20	1	659.00	1	660.20	659.00	0	659	0.00%
2023/06/19	1.1	660.37	2.5	661.60	661.00	-1.4	681	-0.21%
2023/06/16	1.1	672.43	0	0.00	670.00	1.1	687	0.16%
2023/06/15	0.1	676.00	1	679.00	679.00	-0.9	689	-0.13%
2023/06/14	1.6	685.04	3	677.00	673.00	-1.4	699	-0.21%
2023/06/13	1.2	699.63	1	697.98	692.00	0.1	694	0.02%
2023/06/12	1.1	689.49	0.3	686.94	680.00	0.8	693	0.11%
2023/06/09	0	679.38	0	674.00	677.00	0	697	0.00%
2023/06/08	8.5	659.73	1	663.03	662.00	7.5	694	1.08%
2023/06/07	1.2	695.06	0	0.00	693.00	1.2	674	0.17%
2023/06/06	2	693.09	2	698.49	700.00	0	666	0.00%
2023/06/05	3.2	697.79	4	703.75	693.00	-0.8	671	-0.12%
2023/06/02	5.2	706.46	3	707.31	710.00	2.2	673	0.32%
2023/06/01	5.1	697.43	1	695.00	695.00	4.1	672	0.61%
2023/05/31	2	699.53	0	0.00	699.00	2	682	0.29%
2023/05/30	18.1	698.81	1	702.00	702.00	17.1	687	2.48%
2023/05/29	0	706.00	0	0.00	703.00	0	689	0.00%
2023/05/26	0	707.00	0	0.00	702.00	0	701	0.00%
2023/05/25	1	701.18	0	0.00	700.00	1	707	0.15%
2023/05/24	1	707.98	0	0.00	705.00	1	734	0.14%
2023/05/23	3.1	711.74	1	714.00	710.00	2.1	768	0.27%
2023/05/22	3	711.71	3	714.67	712.00	0	791	0.00%
2023/05/19	4.1	734.62	3	727.67	722.00	1.1	791	0.14%
2023/05/18	4	727.25	4	735.49	737.00	0	814	0.00%
2023/05/17	4	704.75	53.1	707.67	720.00	-49.1	812	-6.04%
2023/05/16	0	723.43	0	0.00	716.00	0	794	0.00%
2023/05/15	4.1	709.86	0	0.00	716.00	4.1	794	0.52%
2023/05/12	1	723.00	1	727.00	720.00	0	792	0.00%
2023/05/11	3.2	726.44	2	719.00	718.00	1.2	789	0.15%
2023/05/10	11	731.64	1	731.00	731.00	10	795	1.26%
2023/05/09	1	734.12	1	740.00	735.00	0	802	0.00%
2023/05/08	1	740.98	2	737.50	738.00	-1	805	-0.12%
2023/05/05	28.3	748.90	2	743.50	732.00	26.3	825	3.19%
2023/05/04	6.2	774.15	3	766.67	761.00	3.2	811	0.40%
2023/05/03	1	809.02	2	818.50	805.00	-1	793	-0.13%
2023/05/02	1	838.63	1.2	820.66	813.00	-0.2	795	-0.03%
2023/04/28	1	815.01	2.1	827.81	829.00	-1.1	802	-0.14%
2023/04/27	2	786.60	2	806.50	804.00	0	829	0.00%
2023/04/26	1	811.96	1	803.00	813.00	0	833	0.00%
2023/04/25	1	809.11	1	830.00	804.00	0	839	0.00%
2023/04/24	7	836.30	20.1	839.26	835.00	-13.1	858	-1.52%
2023/04/21	6.1	839.44	43	841.56	841.00	-36.9	898	-4.11%
2023/04/19	9	876.22	5	886.00	870.00	4	920	0.43%
2023/04/18	1	867.00	2	873.95	870.00	-1	926	-0.11%
2023/04/17	6	839.52	0	0.00	839.00	6	952	0.63%
2023/04/14	2	852.51	9	853.22	855.00	-7	965	-0.72%
2023/04/13	3	866.00	1	854.00	855.00	2	964	0.21%
2023/04/12	0.1	885.00	0	0.00	886.00	0.1	953	0.01%
2023/04/11	6	878.67	11	877.82	877.00	-5	959	-0.52%
2023/04/07	0	0.00	0	878.00	880.00	0	979	0.00%
2023/04/06	1	860.16	20	859.70	858.00	-19	984	-1.93%
2023/03/31	0	0.00	10	904.99	903.00	-10	980	-1.02%
2023/03/30	2	894.50	2.2	896.64	891.00	-0.2	982	-0.02%
2023/03/29	5	895.00	2.1	921.43	900.00	2.9	984	0.29%
2023/03/28	5	926.67	6	923.67	912.00	-1	977	-0.10%
2023/03/27	4	914.75	3.4	912.76	923.00	0.7	963	0.07%
2023/03/24	2	891.00	1.1	886.89	891.00	0.9	953	0.09%
2023/03/23	2	887.00	6	884.99	890.00	-4	949	-0.42%
2023/03/22	35	875.31	8.1	877.83	880.00	26.9	947	2.84%
2023/03/21	2	824.50	2	834.95	835.00	0	942	0.00%
2023/03/20	1	815.00	2.2	815.42	816.00	-1.2	938	-0.13%
2023/03/17	1	794.00	11	805.91	805.00	-10	943	-1.06%
2023/03/16	4.1	768.68	2	768.00	771.00	2.1	939	0.23%
2023/03/15	1.2	777.93	1	766.04	763.00	0.2	951	0.02%
2023/03/14	8.1	784.50	2	775.00	775.00	6.1	957	0.64%
2023/03/13	5	793.20	3	798.95	802.00	2	964	0.21%
2023/03/10	24	806.50	1	803.00	804.00	23	967	2.38%
2023/03/09	1	823.00	1	818.00	819.00	0	974	0.00%
2023/03/08	1	825.00	1	823.00	823.00	0	988	0.00%
2023/03/07	4	821.25	5	827.40	829.00	-1	984	-0.10%
2023/03/06	1	810.00	0	0.00	811.00	1	976	0.10%
2023/03/03	12.1	834.02	4.1	840.37	822.00	8	975	0.82%
2023/03/02	22	819.59	9	822.77	817.00	13	966	1.34%
2023/03/01	1.1	800.00	1	802.95	796.00	0	950	0.00%
2023/02/24	3	788.67	0	789.58	794.00	3	948	0.31%
2023/02/23	5.1	781.15	0.1	782.00	780.00	5.1	940	0.54%
2023/02/22	3	768.02	67	781.97	784.00	-64	941	-6.80%
2023/02/21	6.1	759.86	5	758.60	756.00	1.1	917	0.12%
2023/02/20	4	802.00	16.1	793.66	805.00	-12.1	900	-1.35%
2023/02/17	2	757.00	0	0.00	754.00	2	882	0.23%
2023/02/16	117.1	781.12	7	784.57	769.00	110.1	899	12.24%	大買/鉅額交易
2023/02/15	17	752.59	0	0.00	749.00	17	900	1.89%
2023/02/14	0	751.00	1	759.00	760.00	-1	901	-0.11%
2023/02/13	3	749.67	1	743.00	743.00	2	911	0.22%
2023/02/10	0	748.00	1	744.00	744.00	-1	933	-0.11%
2023/02/09	2.1	759.99	2	749.00	750.00	0.1	972	0.01%
2023/02/08	369	764.51	0.2	763.00	765.00	368.9	978	37.70%	大買/鉅額交易
2023/02/07	4	751.75	3.1	749.34	749.00	1	988	0.10%
2023/02/06	2	763.48	1	757.06	755.00	1	1,006	0.10%
2023/02/03	17.1	778.54	7.1	778.30	777.00	10	1,051	0.96%
2023/02/02	3	801.33	2	803.00	804.00	1	1,053	0.09%
2023/02/01	3	787.33	2	793.50	800.00	1	1,077	0.09%
2023/01/30	5	802.80	3	799.33	803.00	2	1,104	0.18%
2023/01/17	10	808.20	9.2	805.74	798.00	0.8	1,103	0.07%
2023/01/16	6	786.33	5	783.60	782.00	1	1,083	0.09%
2023/01/13	0	794.00	3	790.00	781.00	-3	1,078	-0.28%
2023/01/12	7	788.41	7.6	782.39	786.00	-0.5	1,078	-0.05%
2023/01/11	10	775.63	22.1	776.54	800.00	-12.1	1,058	-1.14%
2023/01/10	0	0.00	2	727.50	737.00	-2	1,023	-0.20%
2023/01/09	3	723.00	2	723.51	724.00	1	1,015	0.10%
2023/01/06	6	718.67	2	718.03	711.00	4	1,006	0.40%
2023/01/05	7.1	735.77	31.2	730.52	729.00	-24.1	996	-2.42%
2023/01/04	1	694.96	72.1	684.57	698.00	-71.1	966	-7.36%
2023/01/03	1	660.00	0	0.00	659.00	1	948	0.11%
2022/12/30	1	644.00	0	0.00	642.00	1	947	0.11%
2022/12/29	7	649.00	2	653.50	655.00	5	946	0.53%
2022/12/28	2	643.51	13	655.62	662.00	-11	941	-1.17%
2022/12/27	5	634.80	4	642.50	634.00	1	926	0.11%
2022/12/26	4	639.50	4	639.02	643.00	0	927	0.00%
2022/12/22	1	624.00	3	615.33	626.00	-2	919	-0.22%
2022/12/21	1	599.00	0	599.43	604.00	1	920	0.11%
2022/12/20	2	595.41	1	575.00	575.00	1	917	0.11%
2022/12/19	2	607.02	1	603.00	603.00	1	924	0.11%
2022/12/16	0	0.00	1	621.00	612.00	-1	930	-0.11%
2022/12/15	5	619.00	1	635.00	618.00	4	933	0.43%
2022/12/14	1	625.00	1	628.00	630.00	0	933	0.00%
2022/12/13	4	633.23	1	625.00	616.00	3	935	0.32%
2022/12/12	1	642.00	1	635.00	631.00	0	922	0.00%
2022/12/09	4	637.75	5	634.61	636.00	-1	923	-0.11%
2022/12/08	8	618.88	9	619.56	622.00	-1	922	-0.11%
2022/12/07	7	624.29	6	622.83	624.00	1	930	0.11%
2022/12/06	4	616.99	4	615.00	605.00	0	925	0.00%
2022/12/05	1	631.00	1	625.00	632.00	0	920	0.00%
2022/12/02	1	618.99	1.2	607.89	608.00	-0.2	911	-0.02%
2022/12/01	3	623.96	3	634.65	622.00	0	908	0.00%
2022/11/30	2	602.00	1	605.09	600.00	1	894	0.11%
2022/11/29	1	594.00	1	597.00	602.00	0	889	0.00%
2022/11/28	0	585.00	0	0.00	590.00	0	896	0.00%
2022/11/25	0	0.00	1	596.99	597.00	-1	900	-0.11%
2022/11/24	1	593.00	0	591.00	589.00	1	901	0.11%
2022/11/23	1	582.04	1	582.00	580.00	0	901	0.00%
2022/11/22	0	0.00	1	574.00	572.00	-1	899	-0.11%
2022/11/21	1	562.02	0	0.00	559.00	1	894	0.11%
2022/11/18	0.1	572.92	2	575.00	575.00	-1.9	895	-0.21%
2022/11/17	1	566.95	0	0.00	565.00	1	893	0.11%
2022/11/16	2	575.42	1	573.08	575.00	1	889	0.11%
2022/11/15	3	564.97	6	564.85	570.00	-3	878	-0.34%
2022/11/14	7.1	559.27	5.1	561.18	565.00	2	886	0.23%
2022/11/11	4	535.31	5	530.81	545.00	-1	875	-0.11%
2022/11/10	0	502.00	0	502.67	501.00	0	851	0.00%
2022/11/09	4.1	512.51	5.1	510.62	512.00	-1	856	-0.11%
2022/11/08	11	509.99	12	510.16	502.00	-1	850	-0.12%
2022/11/07	9	486.61	14	493.21	497.00	-5	836	-0.60%
2022/11/04	1	463.98	1	463.50	463.50	0	801	0.00%
2022/11/03	7	470.93	3	471.00	469.00	4	800	0.50%
2022/11/02	5.1	476.20	6	474.50	468.50	-0.9	780	-0.12%
2022/11/01	16	499.64	10.1	497.90	489.00	5.9	753	0.79%
2022/10/31	1.1	478.08	5	467.31	482.50	-3.9	707	-0.56%
2022/10/28	4	456.27	0	0.00	439.00	4	690	0.58%
2022/10/27	3	477.72	5	485.10	481.00	-2	663	-0.30%
2022/10/26	3	466.89	1	459.45	480.00	2	646	0.31%
2022/10/25	2	459.25	1	461.50	459.00	1	632	0.16%
2022/10/24	0	465.68	0	0.00	453.00	0	633	0.00%
2022/10/21	1	474.70	1	460.50	459.50	0	628	0.01%
2022/10/20	2	487.65	2	480.75	480.50	0	627	0.00%
2022/10/19	0	511.50	1	524.94	502.00	-1	622	-0.16%
2022/10/18	1	519.95	0	520.00	515.00	1	625	0.16%
2022/10/17	0	490.50	0	0.00	500.00	0	631	0.00%
2022/10/14	0	502.89	0	0.00	504.00	0	640	0.00%
2022/10/13	1.1	519.82	0	0.00	491.50	1.1	648	0.16%
2022/10/12	8	524.50	0	0.00	520.00	8	658	1.21%
2022/10/11	0	527.67	30	535.33	528.00	-30	672	-4.46%
2022/10/07	0	0.00	6	553.50	550.00	-6	689	-0.87%
2022/10/06	4	562.25	2	571.50	565.00	2	701	0.29%
2022/10/05	36.1	564.54	1	570.00	570.00	35.1	710	4.94%
2022/10/04	4	557.00	2	555.00	555.00	2	720	0.28%
2022/10/03	4	526.27	6	545.00	542.00	-2	729	-0.27%
2022/09/30	2	529.07	1	534.00	534.00	1	742	0.14%
2022/09/29	0	0.00	1	547.00	544.00	-1	781	-0.13%
2022/09/28	1	540.94	0	0.00	535.00	1	794	0.13%
2022/09/27	0	559.00	0	0.00	561.00	0	797	0.00%
2022/09/26	1	566.66	1	557.00	557.00	0	797	0.01%
2022/09/23	2	598.44	0	0.00	579.00	2	794	0.26%
2022/09/22	1	594.00	1	601.03	604.00	0	798	0.00%
2022/09/21	1	608.82	2.2	601.52	599.00	-1.2	803	-0.14%
2022/09/20	1.1	615.32	0	0.00	614.00	1.1	802	0.14%
2022/09/19	1	612.99	1	615.00	614.00	0	798	0.00%
2022/09/16	1	633.94	0	0.00	625.00	1	802	0.13%
2022/09/15	2	643.50	209	644.64	637.00	-207	802	-25.79%	大賣/鉅額交易
2022/09/14	1.1	651.71	2	659.50	646.00	-0.9	805	-0.12%
2022/09/13	3	679.29	1	687.00	670.00	2	795	0.25%
2022/09/12	0	689.25	1	697.94	683.00	-1	788	-0.13%
2022/09/08	1	682.01	1	684.00	685.00	0	800	0.00%
2022/09/07	1	668.99	35	665.91	662.00	-34	801	-4.24%
2022/09/06	0.1	677.95	0.1	674.00	675.00	0	811	0.00%
2022/09/05	0	679.33	0	0.00	673.00	0	814	0.00%
2022/09/02	5.3	692.50	3	704.00	682.00	2.3	812	0.28%
2022/09/01	1.1	705.89	0	0.00	705.00	1.1	810	0.14%
2022/08/31	0	739.00	0	0.00	730.00	0	812	0.00%
2022/08/30	4	721.00	1	727.00	724.00	3	813	0.37%
2022/08/29	0.1	727.40	0	0.00	732.00	0.1	825	0.01%
2022/08/26	0	750.00	0	752.33	751.00	0	824	0.00%
2022/08/25	0	755.00	0.1	752.00	742.00	-0.1	826	-0.01%
2022/08/24	0	744.00	4	744.50	740.00	-4	831	-0.48%
2022/08/23	0	748.00	0	0.00	748.00	0	844	0.00%
2022/08/22	2.1	755.04	1	759.00	759.00	1.1	843	0.13%
2022/08/19	0.1	748.19	0	0.00	742.00	0.1	837	0.02%
2022/08/18	6.1	761.53	0	0.00	768.00	6.1	823	0.74%
2022/08/17	1	797.20	1.2	803.17	794.00	-0.2	814	-0.02%
2022/08/16	1	838.00	3	823.72	830.00	-2	809	-0.25%
2022/08/15	5	814.40	5.1	804.16	810.00	-0.1	797	-0.01%
2022/08/12	4.1	773.96	5	785.21	793.00	-1	792	-0.12%
2022/08/11	3	749.67	2	748.01	749.00	1	783	0.13%
2022/08/10	1	718.01	0	0.00	720.00	1	785	0.13%
2022/08/09	1	759.98	0	0.00	744.00	1	780	0.13%
2022/08/08	0	0.00	0.1	760.00	762.00	-0.1	786	-0.01%
2022/08/05	1	738.00	1	757.68	760.00	0	791	0.00%
2022/08/04	0.1	725.88	0	0.00	724.00	0.1	788	0.01%
2022/08/03	1	755.14	1	749.00	746.00	0	780	0.00%
2022/08/02	0	781.00	35	775.11	788.00	-35	780	-4.48%
2022/08/01	0	799.00	0	0.00	793.00	0	775	0.00%
2022/07/29	2	808.51	1	798.00	817.00	1	781	0.13%
2022/07/28	4.4	828.32	1	814.00	814.00	3.4	772	0.44%
2022/07/27	2	834.00	2	832.00	831.00	0	777	0.00%
2022/07/26	1.5	815.00	0	0.00	814.00	1.5	777	0.19%
2022/07/25	4	843.50	4	838.50	823.00	0	792	0.00%
2022/07/22	1	840.00	3	832.40	850.00	-2	806	-0.25%
2022/07/21	2.5	817.40	1	815.00	817.00	1.5	796	0.19%
2022/07/20	4	828.25	5	822.40	811.00	-1	788	-0.13%
2022/07/19	4	802.00	5.1	801.48	800.00	-1.1	782	-0.14%
2022/07/18	14.2	794.15	10	790.00	784.00	4.2	773	0.54%
2022/07/15	43	755.56	10	758.70	758.00	33	760	4.34%
2022/07/14	4	731.50	4	722.27	750.00	0	745	0.00%
2022/07/13	0	688.57	0	0.00	682.00	0	737	0.00%
2022/07/12	1	695.01	1	705.00	696.00	0	729	0.00%
2022/07/11	2	728.02	2	745.00	716.00	0	723	0.00%
2022/07/08	10.1	757.62	11.1	770.84	755.00	-1	714	-0.14%
2022/07/07	12	788.50	14	767.82	799.00	-2	698	-0.29%
2022/07/06	1	751.00	3	722.16	751.00	-2	665	-0.30%
2022/07/05	2	685.96	2	663.00	683.00	0	652	0.00%
2022/07/04	1	634.99	1	626.00	625.00	0	644	0.00%
2022/07/01	4	651.76	1	645.26	642.00	3	642	0.47%
2022/06/30	1.1	648.77	0	0.00	638.00	1.1	640	0.18%
2022/06/29	0	763.37	0	0.00	763.00	0	632	0.01%
2022/06/28	0	0.00	0.7	805.09	801.00	-0.7	623	-0.11%
2022/06/27	0	0.00	0.1	826.50	826.00	-0.1	629	-0.01%
2022/06/24	0.1	784.50	0	798.19	802.00	0.1	635	0.01%
2022/06/23	4	791.23	2	800.97	782.00	2	630	0.32%
2022/06/22	11	780.27	11	780.18	780.00	0	625	0.00%
2022/06/21	0	778.09	0.1	758.95	783.00	-0.1	614	-0.02%
2022/06/20	0	745.00	0	0.00	737.00	0	615	0.00%
2022/06/17	18	737.78	51	729.67	730.00	-33	612	-5.39%
2022/06/16	0	729.79	0	0.00	723.00	0	596	0.00%
2022/06/15	1	740.01	0	0.00	730.00	1	592	0.17%
2022/06/14	0.1	747.28	0	0.00	747.00	0.1	585	0.02%
2022/06/13	0.1	784.54	4	781.50	777.00	-3.9	585	-0.67%
2022/06/10	3	830.36	0	829.00	827.00	3	584	0.51%
2022/06/09	1	883.97	3	883.00	882.00	-2	585	-0.34%
2022/06/08	0	0.00	0	851.00	845.00	0	585	0.00%
2022/06/07	26	816.20	3.1	840.48	854.00	22.9	585	3.91%
2022/06/06	3	771.67	0	0.00	779.00	3	574	0.52%
2022/06/02	1	777.03	4	772.03	769.00	-3	581	-0.52%
2022/06/01	10.1	795.05	15	796.87	790.00	-4.9	585	-0.83%
2022/05/31	0	0.00	0	830.50	835.00	0	589	0.00%
2022/05/30	0	0.00	2	823.54	817.00	-2	576	-0.35%
2022/05/27	0	0.00	1.1	823.18	818.00	-1.1	584	-0.18%
2022/05/26	3	794.67	1	797.89	796.00	2	594	0.33%
2022/05/25	0	784.75	0	783.00	790.00	0	599	0.00%
2022/05/24	0	767.17	0.1	758.00	751.00	-0.1	607	-0.01%
2022/05/23	0	0.00	0	789.00	789.00	0	610	0.00%
2022/05/19	1	755.00	1	762.94	765.00	0	617	0.00%
2022/05/18	0	771.83	0	0.00	774.00	0	614	0.00%
2022/05/17	1	778.00	4	782.99	797.00	-3	610	-0.49%
2022/05/16	2	763.30	0	760.00	760.00	2	604	0.33%
2022/05/13	0	740.00	0	731.29	740.00	0	597	0.00%
2022/05/12	0.1	716.97	0	0.00	708.00	0.1	592	0.01%
2022/05/11	0	722.14	0	0.00	730.00	0	592	0.00%
2022/05/10	10	718.44	0	0.00	732.00	10	594	1.69%
2022/05/09	0	738.00	0	0.00	723.00	0	592	0.00%
2022/05/06	0	757.55	0	0.00	753.00	0	595	0.01%
2022/05/05	0	792.43	0	795.67	788.00	0	604	0.00%
2022/05/04	0	775.27	0	776.00	769.00	0	647	0.00%
2022/05/03	0	777.56	0	778.27	775.00	0	650	0.00%
2022/04/29	1.1	808.90	0	791.50	791.00	1.1	653	0.16%
2022/04/28	5.1	829.41	8	804.24	796.00	-2.9	642	-0.46%
2022/04/27	3	880.10	0	885.00	880.00	3	624	0.48%
2022/04/26	0	0.00	0	925.59	924.00	0	626	0.00%
2022/04/25	3	918.66	1	955.24	912.00	2	624	0.32%
2022/04/22	0	951.67	0	970.00	960.00	0	618	0.00%
2022/04/21	22	1006.46	1	1004.95	1005.00	21	612	3.42%
2022/04/20	1	995.63	2	988.96	998.00	-1	610	-0.16%
2022/04/19	0	979.03	0	976.50	984.00	0	605	0.00%
2022/04/18	1	952.00	0	945.14	950.00	1	608	0.16%
2022/04/15	1.1	925.92	0	918.00	905.00	1.1	614	0.17%
2022/04/14	7	977.90	1.1	992.91	997.00	5.9	614	0.96%
2022/04/13	0	961.00	0.1	956.32	970.00	-0.1	616	-0.02%
2022/04/12	0.1	933.46	0	936.50	925.00	0	612	0.01%
2022/04/11	1	967.96	2	970.98	963.00	-1	603	-0.17%
2022/04/08	0	947.00	0	950.50	955.00	0	600	0.00%
2022/04/07	0	951.00	0.1	952.20	947.00	0	595	-0.01%
2022/04/06	27	961.71	4	963.02	958.00	23	591	3.89%
2022/04/01	4	942.50	4	940.00	938.00	0	582	0.00%
2022/03/31	1	940.01	0	940.00	941.00	1	578	0.17%
2022/03/30	1	956.01	0	973.17	964.00	1	574	0.17%
2022/03/29	0	969.06	1	967.97	972.00	-1	561	-0.18%
2022/03/28	0	916.00	0	925.00	917.00	0	552	0.00%
2022/03/25	1	922.88	0	0.00	910.00	1	550	0.18%
2022/03/24	0	917.00	0	0.00	932.00	0	550	0.00%
2022/03/23	0	923.09	0	919.55	931.00	0	562	0.00%
2022/03/22	0	874.41	0	0.00	884.00	0	559	0.00%
2022/03/21	0	888.00	0	0.00	890.00	0	558	0.00%
2022/03/18	0.1	883.48	3	886.00	882.00	-2.9	561	-0.52%
2022/03/17	0	907.10	0	925.83	902.00	0	562	0.00%
2022/03/16	0	870.00	1	871.00	870.00	-1	556	-0.18%
2022/03/15	0.1	853.66	1	852.00	837.00	-0.9	549	-0.17%
2022/03/14	4	912.95	0	0.00	898.00	4	545	0.74%
2022/03/11	1.1	893.98	0	0.00	868.00	1.1	539	0.20%
2022/03/10	0	934.00	0	934.00	940.00	0	528	0.00%
2022/03/09	0	910.00	1	919.27	908.00	-1	524	-0.19%
2022/03/08	1	890.03	9	894.08	891.00	-8	521	-1.53%
2022/03/07	0	915.79	0	0.00	905.00	0	518	0.01%
2022/03/04	2.1	936.72	1	939.00	945.00	1.1	525	0.20%
2022/03/03	0	991.75	0	0.00	990.00	0	515	0.00%
2022/03/02	0.1	988.31	0	989.00	992.00	0	509	0.01%
2022/03/01	0	1030.00	0	0.00	1030.00	0	496	0.00%
2022/02/25	1.1	1031.19	1	1015.00	983.00	0.1	481	0.02%
2022/02/24	1.1	990.09	1	981.09	1005.00	0.1	474	0.02%
2022/02/23	4	1011.25	2	1014.00	1005.00	2	465	0.43%
2022/02/22	2.2	1042.98	2	1040.00	1005.00	0.2	460	0.04%
2022/02/21	0	1140.00	0	0.00	1115.00	0	450	0.00%
2022/02/18	0	1132.00	0	0.00	1125.00	0	459	0.00%
2022/02/16	1.1	1146.99	0	0.00	1115.00	1.1	466	0.24%
2022/02/15	0	1150.00	0	0.00	1145.00	0	472	0.00%
2022/02/14	0	1120.00	0.1	1135.00	1110.00	-0.1	474	-0.02%
2022/02/11	1	1169.92	2	1160.00	1150.00	-1	475	-0.21%
2022/02/10	3	1179.98	0	0.00	1180.00	3	479	0.63%
2022/02/09	0.1	1090.10	0	1095.00	1095.00	0.1	476	0.02%
2022/02/08	2	1169.48	1	1080.12	1080.00	1	472	0.21%
2022/02/07	0	1095.00	0	1081.07	1110.00	0	472	0.00%
2022/01/26	36.1	1110.04	21	1137.37	1115.00	15.1	466	3.23%
2022/01/25	0.3	1165.09	3	1208.33	1165.00	-2.7	425	-0.64%
2022/01/24	34.3	1292.63	1	1290.00	1290.00	33.3	421	7.89%
2022/01/21	3.1	1456.81	2	1445.00	1430.00	1.1	421	0.26%
2022/01/20	3	1501.68	0	0.00	1500.00	3	417	0.72%
2022/01/19	5.3	1550.69	1	1530.00	1505.00	4.3	418	1.02%
2022/01/18	1	1599.90	1	1585.00	1585.00	0	416	0.00%
2022/01/17	1	1609.71	2	1585.00	1585.00	-1	421	-0.23%
2022/01/14	3.1	1580.34	1	1615.00	1615.00	2.1	431	0.48%
2022/01/13	0	1610.00	0	0.00	1610.00	0	435	0.00%
2022/01/11	0.1	1629.10	0	1620.00	1600.00	0.1	441	0.02%
2022/01/10	2	1724.97	3	1748.33	1720.00	-1	441	-0.23%
2022/01/07	1	1655.05	3	1674.99	1675.00	-2	446	-0.45%
2022/01/06	2	1600.11	1	1580.29	1580.00	1	447	0.23%
2022/01/05	0	0.00	0	1640.00	1655.00	0	447	0.00%
2022/01/04	1	1630.10	0	1647.38	1635.00	1	457	0.22%
2022/01/03	0	0.00	1	1664.60	1660.00	-1	467	-0.22%
2021/12/30	1	1645.00	2	1654.56	1625.00	-1	472	-0.22%
2021/12/29	0	0.00	1	1684.47	1665.00	-1	480	-0.21%
2021/12/28	0	0.00	0	1675.00	1675.00	0	495	0.00%
2021/12/24	0	1640.00	0.1	1655.00	1655.00	-0.1	514	-0.02%
2021/12/23	0	1640.00	0	0.00	1650.00	0	529	0.00%
2021/12/22	0	1630.00	0	0.00	1645.00	0	548	0.00%
2021/12/21	0	1635.00	2	1642.50	1640.00	-2	571	-0.35%
2021/12/20	0	1625.00	1	1655.00	1630.00	-1	583	-0.17%
2021/12/17	0	1610.00	0	0.00	1595.00	0	588	0.00%
2021/12/16	1	1605.10	3	1633.34	1605.00	-2	580	-0.34%
2021/12/15	2	1595.00	0	0.00	1590.00	2	589	0.34%
2021/12/14	3	1586.80	0	1605.00	1590.00	3	609	0.50%
2021/12/13	0	0.00	0	1665.00	1620.00	0	614	0.00%
2021/12/10	3.1	1621.78	1.1	1658.33	1620.00	2.1	619	0.33%
2021/12/09	0	1651.67	0	0.00	1655.00	0	629	0.00%
2021/12/08	0	1655.00	0.1	1675.00	1660.00	0	653	-0.01%
2021/12/07	1	1590.56	0	1605.00	1605.00	1	662	0.16%
2021/12/06	0	0.00	0	1635.00	1625.00	0	669	0.00%
2021/12/03	0	1639.76	0	0.00	1630.00	0	688	0.00%
2021/12/02	1.1	1630.21	50	1629.30	1630.00	-48.9	697	-7.02%
2021/12/01	1	1675.17	1	1675.03	1670.00	0	695	0.00%
2021/11/30	0	1725.00	3	1759.80	1780.00	-3	694	-0.43%
2021/11/29	2	1660.01	3	1685.03	1660.00	-1	683	-0.15%
2021/11/26	0	1637.22	0	0.00	1630.00	0	695	0.01%
2021/11/24	1	1634.98	0	0.00	1635.00	1	764	0.13%
2021/11/23	0	1635.00	0	0.00	1625.00	0	769	0.00%
2021/11/22	1	1645.25	0	1650.00	1640.00	1	775	0.13%
2021/11/19	1	1690.00	1	1714.99	1700.00	0	780	0.00%
2021/11/18	1	1700.06	1	1714.62	1665.00	0	784	0.00%
2021/11/17	0	1715.91	3	1733.33	1750.00	-3	786	-0.38%
2021/11/16	0	1655.00	0	1635.00	1660.00	0	784	0.00%
2021/11/15	2	1619.98	3	1606.67	1600.00	-1	783	-0.12%
2021/11/12	4	1648.76	0	0.00	1630.00	4	786	0.51%
2021/11/11	1	1739.32	1	1749.42	1695.00	0	785	0.00%
2021/11/10	0	1720.46	0	1720.00	1725.00	0	786	0.00%
2021/11/09	1	1749.15	2	1695.01	1735.00	-1	787	-0.12%
2021/11/08	0	0.00	0	1675.00	1680.00	0	786	0.00%
2021/11/05	0	0.00	1	1655.03	1675.00	-1	788	-0.13%
2021/11/04	1.1	1646.22	6	1666.67	1620.00	-4.9	791	-0.63%
2021/11/03	1	1730.00	0	1735.00	1660.00	1	794	0.13%
2021/11/02	3	1770.02	4	1785.00	1780.00	-1	787	-0.13%
2021/11/01	1	1760.03	0	0.00	1770.00	1	788	0.13%
2021/10/29	5	1790.00	1	1790.00	1790.00	4	794	0.50%
2021/10/28	0	0.00	0	1715.00	1685.00	0	793	0.00%
2021/10/27	1	1690.00	0	1700.00	1700.00	1	796	0.12%
2021/10/26	1	1714.99	1	1696.78	1730.00	0	802	0.00%
2021/10/25	1	1750.01	1.1	1695.33	1685.00	0	807	-0.01%
2021/10/22	0	1792.10	2.1	1872.96	1790.00	-2.1	807	-0.26%
2021/10/21	86	1759.72	1	1765.00	1780.00	85	800	10.62%
2021/10/20	1.1	1749.76	2	1760.00	1750.00	-1	792	-0.12%
2021/10/19	0	1706.82	0	1710.00	1710.00	0	786	0.00%
2021/10/18	0	1700.00	0	0.00	1690.00	0	787	0.00%
2021/10/15	4	1692.49	7.3	1721.04	1700.00	-3.3	785	-0.42%
2021/10/14	3	1619.99	3	1605.03	1620.00	0	772	0.00%
2021/10/13	3	1481.61	0	0.00	1475.00	3	769	0.39%
2021/10/12	1.1	1461.90	1	1534.60	1460.00	0.1	770	0.01%
2021/10/08	1	1555.18	1	1565.00	1555.00	0	768	0.00%
2021/10/07	1	1520.40	1	1525.00	1530.00	0	763	0.00%
2021/10/06	0.1	1467.17	0	0.00	1460.00	0.1	765	0.01%
2021/10/05	2.1	1485.75	0	0.00	1500.00	2.1	768	0.27%
2021/10/04	1.1	1575.46	0	1595.00	1570.00	1.1	765	0.14%
2021/10/01	1	1600.10	0.1	1650.00	1575.00	0.9	773	0.12%
2021/09/30	14	1615.36	1	1640.00	1620.00	13	782	1.66%
2021/09/29	11	1582.86	0	0.00	1580.00	11	781	1.41%
2021/09/28	13.3	1642.28	2	1687.49	1635.00	11.3	777	1.45%
2021/09/27	23.1	1769.67	0	0.00	1765.00	23.1	763	3.03%
2021/09/24	12	1965.02	2	2022.50	1960.00	10	752	1.33%
2021/09/23	1	2030.00	2	2069.83	2045.00	-1	752	-0.13%
2021/09/22	2	2058.03	1	2025.29	2100.00	1	752	0.13%
2021/09/17	1	2060.03	2	2089.56	2025.00	-1	750	-0.14%
2021/09/16	1	2099.96	1.1	2052.68	2100.00	-0.1	743	-0.01%
2021/09/15	2	2077.50	15.2	2070.93	2085.00	-13.2	743	-1.77%
2021/09/14	6	2000.83	6.1	1985.04	2010.00	-0.1	740	-0.01%
2021/09/13	32.1	1986.33	19.2	1973.84	1995.00	12.8	739	1.74%
2021/09/10	1	1864.31	3	1845.05	1845.00	-2	726	-0.28%
2021/09/09	1	1750.13	1	1834.75	1750.00	0	721	0.00%
2021/09/08	9	1798.34	1	1786.03	1800.00	8	714	1.12%
2021/09/07	1	1729.90	2.2	1674.46	1730.00	-1.2	699	-0.17%
2021/09/03	1	1590.29	1	1610.24	1580.00	0	692	0.00%
2021/09/02	1	1580.04	1	1595.00	1560.00	0	690	0.00%
2021/09/01	4.1	1565.89	3	1639.92	1580.00	1.1	687	0.15%
2021/08/31	1.6	1763.62	1	1715.00	1715.00	0.6	678	0.09%
2021/08/30	1	1799.41	1	1770.86	1755.00	0	625	0.00%
2021/08/27	0	0.00	0.1	1720.00	1745.00	-0.1	616	-0.02%
2021/08/26	1	1709.27	11	1673.64	1710.00	-10	615	-1.62%
2021/08/25	2	1707.44	3.3	1628.68	1715.00	-1.3	616	-0.21%
2021/08/24	3.1	1585.10	1	1625.00	1585.00	2.1	609	0.34%
2021/08/23	12.1	1617.77	0	1630.00	1600.00	12.1	604	2.00%
2021/08/20	1	1650.00	1	1665.00	1650.00	0	599	0.00%
2021/08/19	6.1	1630.88	2	1692.50	1635.00	4.1	599	0.68%
2021/08/18	1	1635.55	0	1703.24	1720.00	1	595	0.17%
2021/08/17	2	1746.57	2.3	1753.92	1705.00	-0.3	593	-0.04%
2021/08/16	0	1746.36	0.4	1749.98	1775.00	-0.4	592	-0.07%
2021/08/13	0.1	1786.31	0.1	1823.60	1775.00	0	597	0.01%
2021/08/12	2	1897.32	1	1904.75	1870.00	1	602	0.17%
2021/08/11	2	1874.95	6	1900.71	1890.00	-4	607	-0.66%
2021/08/10	2	1969.91	2	1966.60	1920.00	0	612	-0.01%
2021/08/09	3	1956.67	4.1	1936.52	1960.00	-1.1	610	-0.18%
2021/08/06	1	1890.00	1	1875.11	1890.00	0	609	0.00%
2021/08/05	1	1890.00	2.1	1895.45	1890.00	-1.1	609	-0.18%
2021/08/04	2	1904.29	0	1836.91	1845.00	2	603	0.33%
2021/08/03	0	1725.00	12.3	1727.25	1765.00	-12.3	586	-2.10%
2021/08/02	0	1603.33	0.1	1615.00	1640.00	-0.1	573	-0.01%
2021/07/30	3	1578.33	0	1660.00	1560.00	3	567	0.53%
2021/07/29	0	1640.00	3	1648.18	1650.00	-3	557	-0.54%
2021/07/28	0	1535.00	0.1	1479.55	1550.00	-0.1	545	-0.02%
2021/07/27	5	1480.04	1	1495.00	1500.00	4	539	0.74%
2021/07/26	0	1540.00	0	0.00	1535.00	0	532	0.00%
2021/07/23	0	1564.09	1	1605.00	1565.00	-1	533	-0.19%
2021/07/22	0	1565.00	1	1594.80	1575.00	-1	531	-0.19%
2021/07/21	0	1538.75	0	0.00	1540.00	0	526	0.01%
2021/07/20	0	1560.00	0	0.00	1595.00	0	522	0.00%
2021/07/19	0.1	1579.09	0	1585.00	1550.00	0.1	519	0.02%
2021/07/16	1.1	1598.89	0	1605.00	1580.00	1.1	510	0.22%
2021/07/15	2	1607.46	2	1632.31	1635.00	0	502	0.00%
2021/07/14	1	1624.66	0	1615.00	1620.00	1	495	0.20%
2021/07/13	1	1624.89	2	1630.00	1610.00	-1	488	-0.20%
2021/07/12	6.3	1618.01	103	1612.91	1590.00	-96.7	477	-20.24%	大賣/
2021/07/09	2.1	1651.32	2.1	1659.71	1670.00	-0.1	464	-0.01%
2021/07/08	1	1669.59	1	1730.00	1635.00	0	453	0.01%
2021/07/07	6.2	1658.03	7.3	1631.24	1655.00	-1.1	440	-0.26%
2021/07/06	13.4	1613.97	3.2	1584.28	1615.00	10.2	415	2.46%
2021/07/05	22.1	1492.74	1	1450.40	1470.00	21.1	399	5.27%
2021/07/02	1.1	1981.85	2.2	1994.48	2005.00	-1	385	-0.27%
2021/07/01	1.1	1948.23	1	1910.00	1900.00	0.1	376	0.03%
2021/06/30	1.1	1882.41	6.1	1872.91	1885.00	-5	370	-1.35%
2021/06/29	15	1788.33	5.1	1818.42	1800.00	9.9	363	2.72%
2021/06/28	7.3	1776.67	1	1820.00	1780.00	6.3	358	1.77%
2021/06/25	60	1870.67	4.3	1861.96	1870.00	55.8	347	16.04%
2021/06/24	3.2	1687.44	3.2	1748.73	1780.00	0	332	-0.01%
2021/06/23	1.2	1614.92	10	1609.06	1635.00	-8.8	323	-2.73%
2021/06/22	33.1	1613.98	6	1650.83	1580.00	27.1	318	8.50%
2021/06/21	1.2	1583.82	2.1	1612.02	1645.00	-0.9	310	-0.29%
2021/06/17	1	1400.59	6	1465.84	1465.00	-5	287	-1.74%
2021/06/16	0	0.00	2	1420.00	1420.00	-2	283	-0.71%
2021/06/15	1	1395.00	1	1400.03	1400.00	0	278	0.00%
2021/06/11	0	1355.00	2	1355.00	1350.00	-2	275	-0.72%
2021/06/10	1	1315.00	0	0.00	1315.00	1	270	0.37%
2021/06/09	1	1349.99	1	1360.00	1320.00	0	266	0.00%
2021/06/08	5	1357.00	2	1400.00	1325.00	3	263	1.14%
2021/06/07	1	1410.70	2.1	1409.81	1405.00	-1.1	256	-0.42%
2021/06/04	2	1345.00	1	1340.00	1340.00	1	249	0.40%
2021/06/03	3	1346.67	3	1358.33	1365.00	0	249	0.00%
2021/06/02	5	1340.00	6	1329.15	1345.00	-1	244	-0.41%
2021/06/01	1	1280.00	0	1235.00	1280.00	1	237	0.41%
2021/05/31	0	1256.50	0	0.00	1240.00	0	234	0.00%
2021/05/28	0.1	1195.00	2	1230.00	1250.00	-1.9	233	-0.81%
2021/05/27	1	1210.00	2	1192.82	1170.00	-1	230	-0.44%
2021/05/26	1	1199.80	0	0.00	1200.00	1	228	0.45%
2021/05/25	4	1188.75	3	1213.33	1195.00	1	232	0.43%
2021/05/24	2	1172.38	2	1202.50	1220.00	0	232	0.01%
2021/05/21	13	1181.55	8	1201.88	1160.00	5	230	2.17%
2021/05/20	1	1260.00	7	1280.71	1215.00	-6	220	-2.72%
2021/05/19	12.1	1252.93	2	1250.00	1250.00	10.1	212	4.75%
2021/05/18	3	1258.31	1.1	1294.96	1295.00	1.9	205	0.93%
2021/05/17	0	1180.00	3.1	1167.17	1180.00	-3.1	195	-1.59%
2021/05/14	0	0.00	0.1	1057.14	1075.00	-0.1	192	-0.03%
2021/05/13	2.1	1065.21	5.1	1066.42	1090.00	-3.1	184	-1.67%
2021/05/12	2	995.00	4	1008.76	991.00	-2	180	-1.13%
2021/05/11	0	0.00	2.2	991.21	986.00	-2.2	178	-1.21%
2021/05/10	0.1	1014.29	0	0.00	1020.00	0.1	178	0.08%
2021/05/07	10	1015.00	0	0.00	1015.00	10	180	5.53%
2021/05/06	0	0.00	1.1	1044.29	1025.00	-1.1	183	-0.57%
2021/05/04	0	0.00	0.1	1010.00	997.00	-0.1	186	-0.05%
2021/04/29	0	0.00	1	1054.42	1030.00	-1	194	-0.53%
2021/04/28	9	972.71	0	0.00	971.00	9	196	4.60%
2021/04/26	2	1014.00	0	0.00	1000.00	2	210	0.95%
2021/04/23	0	0.00	0.3	1069.33	1100.00	-0.3	213	-0.14%
2021/04/20	0	998.00	0	0.00	1000.00	0	229	0.01%
2021/04/16	0	0.00	0	998.00	999.00	0	234	0.00%
2021/04/15	0	1005.00	0	0.00	1000.00	0	238	0.01%
2021/04/14	0.1	997.29	0	0.00	1000.00	0.1	244	0.05%
2021/04/13	0	0.00	0.1	1000.00	993.00	-0.1	252	-0.02%
2021/04/12	0	988.00	0.1	990.00	992.00	-0.1	252	-0.04%
2021/03/31	0	0.00	0.1	978.00	990.00	-0.1	261	-0.02%
2021/03/30	0.1	956.11	1	966.00	958.00	-0.9	260	-0.33%
2021/03/29	0.1	958.25	0	0.00	933.00	0.1	271	0.03%
2021/03/18	0.1	911.00	0	0.00	895.00	0.1	310	0.02%
2021/03/08	1	880.00	0	870.00	868.00	1	315	0.31%
2021/03/05	1	876.00	0	0.00	878.00	1	317	0.31%
2021/03/04	0	900.00	0	0.00	907.00	0	321	0.01%
2021/03/02	0.1	934.67	0	0.00	900.00	0.1	334	0.02%
2021/02/24	2	977.03	5.9	993.41	961.00	-3.9	350	-1.11%
2021/02/23	4.9	961.00	16	949.63	961.00	-11.1	345	-3.21%
2021/02/22	0	0.00	1	873.00	874.00	-1	351	-0.28%
2021/02/19	1.4	855.71	0	0.00	856.00	1.4	354	0.39%
2021/02/18	0	854.00	1.1	861.71	865.00	-1	354	-0.29%
2021/02/17	0.1	819.00	0	824.00	821.00	0	353	0.01%
2021/02/05	0	824.00	0	0.00	823.00	0	354	0.00%
2021/02/04	0	819.00	0	0.00	816.00	0	356	0.01%
2021/02/03	2	828.00	1	833.00	830.00	1	364	0.27%
2021/01/29	0	0.00	1	811.00	788.00	-1	372	-0.27%
2021/01/28	1	798.84	2	791.00	796.00	-1	370	-0.26%
2021/01/27	0	0.00	1	821.93	825.00	-1	369	-0.27%
2021/01/26	1	811.00	1	844.00	810.00	0	369	0.00%
2021/01/25	1	816.00	1	841.00	815.00	0	366	0.00%
2021/01/22	2	854.00	2	853.50	837.00	0	366	0.00%
2021/01/21	3	825.00	2.2	811.09	824.00	0.8	359	0.22%
2021/01/20	1	789.00	60	798.55	796.00	-59	356	-16.57%
2021/01/19	0	0.00	137.1	797.61	800.00	-137.1	350	-39.12%	大賣/鉅額交易
2021/01/18	4.1	785.20	86	760.52	760.00	-81.9	342	-23.92%
2021/01/15	2	770.50	2	781.00	778.00	0	335	0.00%
2021/01/14	3	758.33	3	755.00	754.00	0	334	0.00%
2021/01/13	1	736.00	4	735.25	749.00	-3	336	-0.89%
2021/01/12	0	0.00	5	688.40	699.00	-5	329	-1.52%
2021/01/08	0	0.00	5	679.80	680.00	-5	331	-1.51%
2021/01/07	8	677.13	6	675.83	675.00	2	335	0.59%
2021/01/06	1	678.00	6	668.34	678.00	-5	331	-1.51%
2021/01/04	0	0.00	2	643.00	645.00	-2	329	-0.61%
2020/12/30	0	642.00	1	642.00	638.00	-1	338	-0.29%
2020/12/29	1	643.00	0	642.00	641.00	1	340	0.29%
2020/12/28	0	0.00	3	632.67	637.00	-3	339	-0.88%
2020/12/25	2	624.00	0	0.00	619.00	2	337	0.59%
2020/12/24	0	0.00	3.4	629.36	634.00	-3.4	339	-1.00%
2020/12/23	50	628.10	1	629.00	630.00	49	339	14.45%
2020/12/22	1	615.00	1	619.00	618.00	0	329	0.00%
2020/12/21	1	609.00	10	610.50	617.00	-9	326	-2.76%
2020/12/18	1	619.00	0	0.00	616.00	1	322	0.31%
2020/12/17	1	607.00	1	615.00	611.00	0	316	0.00%
2020/12/16	0	594.00	0	604.00	604.00	0	314	0.00%
2020/12/15	0	0.00	1	599.00	600.00	-1	316	-0.32%
2020/12/14	1.9	590.16	0	0.00	583.00	1.9	314	0.60%
2020/12/11	1	612.00	4.1	612.30	604.00	-3.1	312	-0.98%
2020/12/10	4.1	606.78	0	0.00	606.00	4.1	308	1.31%
2020/12/08	1.1	608.47	0	0.00	608.00	1.1	306	0.36%
2020/12/07	0	0.00	1	618.00	618.00	-1	305	-0.33%
2020/12/04	1	617.00	0	0.00	619.00	1	307	0.33%
2020/12/02	0	622.00	0	0.00	624.00	0	313	0.00%
2020/12/01	0	627.50	2	623.00	621.00	-2	321	-0.62%
2020/11/30	4.1	637.93	0	649.00	620.00	4.1	325	1.26%
2020/11/27	3	648.00	4.2	647.26	656.00	-1.2	323	-0.37%
2020/11/26	0	0.00	0.1	619.59	625.00	-0.1	329	-0.03%
2020/11/25	1.6	613.32	2	616.50	608.00	-0.4	335	-0.13%
2020/11/24	18.1	613.38	6	609.68	607.00	12.1	335	3.62%
2020/11/23	1.1	640.82	0	0.00	639.00	1.1	333	0.33%
2020/11/20	1	676.00	0	0.00	676.00	1	335	0.30%
2020/11/19	0	680.00	0.1	688.00	684.00	-0.1	349	-0.02%
2020/11/17	0	0.00	1.1	641.00	644.00	-1.1	353	-0.31%
2020/11/16	1	626.00	1.1	632.89	633.00	-0.1	373	-0.01%
2020/11/13	1.1	619.90	0	0.00	619.00	1.1	387	0.28%
2020/11/12	2	623.50	0	0.00	627.00	2	388	0.52%
2020/11/11	11.1	639.23	3.1	628.32	628.00	8	386	2.07%
2020/11/10	6.2	661.37	0	0.00	660.00	6.2	378	1.64%
2020/11/03	0	0.00	0	694.00	687.00	0	377	0.00%
2020/10/30	2	692.50	0	0.00	684.00	2	379	0.53%
2020/10/29	1	691.00	1	693.00	696.00	0	379	0.00%
2020/10/27	49	695.24	0	0.00	692.00	49	390	12.56%
2020/10/20	0	0.00	1	680.00	690.00	-1	392	-0.25%
2020/10/19	1	661.00	0	0.00	661.00	1	390	0.26%
2020/10/15	1	685.00	1	679.00	679.00	0	389	0.00%
2020/10/13	1	697.00	0	0.00	702.00	1	399	0.25%
2020/10/08	2	725.00	0	0.00	725.00	2	403	0.50%
2020/10/07	1	726.00	1	712.00	725.00	0	405	0.00%
2020/10/06	1	681.00	0	0.00	681.00	1	396	0.25%
2020/10/05	2	680.50	5	679.20	683.00	-3	396	-0.76%
2020/09/30	5	716.00	0	0.00	703.00	5	396	1.26%
2020/09/28	0	0.00	1	686.00	685.00	-1	406	-0.25%
2020/09/25	1	666.00	2	672.00	675.00	-1	409	-0.24%
2020/09/22	1	713.00	0	0.00	710.00	1	417	0.24%
2020/09/21	0	0.00	1	725.00	732.00	-1	418	-0.24%
2020/09/17	4	722.50	0	0.00	711.00	4	415	0.96%
2020/09/16	2	695.00	5	702.40	720.00	-3	413	-0.73%
2020/09/10	1	681.00	0	0.00	680.00	1	436	0.23%
2020/09/07	0	0.00	5	699.00	701.00	-5	441	-1.13%
2020/09/04	6.1	734.41	1.1	719.00	716.00	5	441	1.13%
2020/09/03	1	763.00	10	763.00	763.00	-9	438	-2.05%
2020/09/01	15	751.27	4	746.50	748.00	11	438	2.51%
2020/08/31	0	0.00	2	726.00	729.00	-2	422	-0.47%
2020/08/27	1	725.00	0	0.00	725.00	1	415	0.24%
2020/08/26	47	718.47	1	720.00	720.00	46	408	11.27%
2020/08/25	77	719.04	5	717.00	718.00	72	398	18.05%
2020/08/21	0	0.00	1	684.00	679.00	-1	386	-0.26%
2020/08/20	5	690.60	6	687.83	675.00	-1	375	-0.27%
2020/08/19	5	670.40	4	661.00	675.00	1	354	0.28%
2020/08/18	2	615.50	1	617.00	620.00	1	339	0.29%
2020/08/14	1	612.00	0	0.00	615.00	1	349	0.29%
2020/08/13	0	0.00	1	607.00	608.00	-1	360	-0.28%
2020/08/10	0	0.00	6	610.17	612.00	-6	359	-1.67%
2020/08/07	2	641.50	0	0.00	637.00	2	364	0.55%
2020/08/06	0	0.00	7	646.57	649.00	-7	375	-1.86%
2020/07/27	5	646.00	1	645.00	645.00	4	397	1.01%
2020/07/24	1	686.00	0	0.00	668.00	1	395	0.25%
2020/07/22	0	0.00	1	686.00	683.00	-1	394	-0.25%
2020/07/21	6	695.00	0	0.00	693.00	6	395	1.52%
2020/07/20	0	0.00	1	669.00	693.00	-1	390	-0.26%
2020/07/17	15	705.53	0.1	700.00	699.00	15	387	3.86%
2020/07/16	1	750.00	0	0.00	750.00	1	381	0.26%
2020/07/15	2	768.24	4	776.50	785.00	-2	380	-0.52%
2020/07/14	2	780.50	3	747.67	752.00	-1	377	-0.27%
2020/07/10	1	795.92	1	788.00	792.00	0	383	0.01%
2020/07/09	1	790.00	0	0.00	790.00	1	386	0.26%
2020/07/08	14	789.79	0	0.00	783.00	14	385	3.63%
2020/06/30	1	729.00	1	716.00	716.00	0	385	-0.01%
2020/06/29	1	725.00	3	719.67	723.00	-2	388	-0.51%
2020/06/24	3	726.67	3	724.67	725.00	0	384	0.00%
2020/06/22	1	727.00	2	725.00	710.00	-1	381	-0.26%
2020/06/19	0	706.00	1	704.00	710.00	-1	374	-0.26%
2020/06/18	6	699.33	2	682.50	684.00	4	368	1.08%
2020/06/17	0	0.00	3	678.67	693.00	-3	360	-0.83%
2020/06/16	3	650.67	19	648.68	646.00	-16	354	-4.51%
2020/06/15	3	644.67	1	645.00	626.00	2	352	0.57%
2020/06/12	3.1	630.66	5	641.40	650.00	-2	351	-0.55%
2020/06/11	1	648.00	0	0.00	629.00	1	348	0.29%
2020/06/10	3	633.33	3	637.00	646.00	0	347	0.00%
2020/06/09	3	622.67	1.1	589.81	628.00	2	343	0.57%
2020/06/04	1	579.00	0	0.00	579.00	1	340	0.29%
2020/06/03	1	568.00	1	575.00	580.00	0	338	0.00%
2020/06/02	2.1	578.14	2	566.00	566.00	0.1	335	0.02%
2020/06/01	2	587.50	3	589.67	585.00	-1	330	-0.30%
2020/05/29	2	575.00	2	574.00	570.00	0	326	0.00%
2020/05/28	0	0.00	1	552.00	548.00	-1	318	-0.31%
2020/05/27	0	560.00	2	548.00	564.00	-2	320	-0.62%
2020/05/26	0	0.00	1	565.00	555.00	-1	318	-0.31%
2020/05/25	1	552.00	2	556.00	561.00	-1	316	-0.32%
2020/05/22	4	559.00	3	552.33	549.00	1	316	0.32%
2020/05/21	3	538.33	6.1	547.85	548.00	-3.1	314	-0.98%
2020/05/20	7	518.01	6	524.83	526.00	1	308	0.32%
2020/05/19	3	492.50	3	493.68	496.00	0	300	0.00%
2020/05/18	1	483.98	1	486.00	481.00	0	300	0.00%
2020/05/15	7	491.14	3	487.83	489.50	4	308	1.30%
2020/05/14	1	503.00	1	486.00	482.00	0	310	0.00%
2020/05/13	31	510.40	5	510.60	499.50	26	304	8.54%
2020/05/12	18	549.44	2	543.00	543.00	16	292	5.47%
2020/05/11	53	577.13	2	554.00	553.00	51	285	17.87%
2020/05/08	8	587.63	5	590.40	579.00	3	275	1.09%
2020/05/07	3	514.67	25	522.76	544.00	-22	265	-8.28%
2020/05/06	0	0.00	1	484.50	495.00	-1	255	-0.39%
2020/04/28	0	471.00	1	474.50	472.00	-1	242	-0.40%
2020/04/24	0	0.00	3	480.00	477.00	-3	239	-1.25%
2020/04/23	1	463.00	1	469.00	471.00	0	235	0.00%
2020/04/22	1	470.50	1	468.00	468.00	0	233	0.00%
2020/04/21	1	473.00	0	0.00	472.50	1	227	0.44%
2020/04/20	5	453.00	5	450.80	452.00	0	223	0.00%
2020/04/17	3	464.50	4	450.00	451.00	-1	222	-0.45%
2020/04/16	8	473.38	4	469.75	472.00	4	214	1.86%
2020/04/15	2	464.51	0	0.00	461.00	2	207	0.96%
2020/04/14	1	444.00	2	451.75	445.00	-1	202	-0.49%
2020/04/13	0	0.00	1	423.50	429.50	-1	196	-0.51%
2020/04/10	1	431.00	3	431.83	425.50	-2	194	-1.03%
2020/04/09	1	428.50	1	408.00	425.00	0	189	0.00%
2020/04/08	0	0.00	4	414.38	411.50	-4	183	-2.18%
2020/04/07	0	0.00	1	412.00	409.00	-1	181	-0.55%
2020/04/06	1	424.50	0	0.00	411.00	1	177	0.56%
2020/04/01	1	417.00	8	410.13	411.50	-7	165	-4.23%
2020/03/31	1	381.50	1.1	383.00	383.00	-0.1	153	-0.06%
2020/03/30	1	351.00	4	359.88	364.50	-3	147	-2.04%
2020/03/23	1	321.00	0	0.00	321.00	1	133	0.75%
2020/03/20	1	338.00	1	325.00	323.50	0	132	0.00%
2020/03/19	2	314.00	0	0.00	319.00	2	128	1.56%
2020/03/17	0.1	304.50	0	0.00	307.50	0.1	121	0.08%
2020/03/13	1	311.50	0	0.00	320.50	1	115	0.87%
2020/03/12	0	0.00	15	347.47	345.00	-15	110	-13.56%
2020/03/10	3	351.83	0	0.00	359.50	3	102	2.93%
2020/03/09	0	0.00	2	363.00	361.00	-2	99	-2.02%
2020/03/03	4	356.88	1	360.00	360.50	3	93	3.20%
2020/03/02	1	354.00	0	0.00	363.00	1	92	1.08%
2020/02/27	1	361.50	1	351.00	353.50	0	87	0.00%
2020/02/24	1	353.00	0	0.00	353.00	1	81	1.22%
2020/02/19	3	364.67	0	0.00	356.50	3	68	4.40%
2020/02/18	4	364.13	0	0.00	360.50	4	65	6.09%
2020/02/17	0	0.00	20	356.00	356.00	-20	55	-35.87%
2020/02/14	0	0.00	2	322.50	324.00	-2	47	-4.19%
2020/02/13	1	313.00	0	0.00	310.00	1	43	2.30%
2020/02/11	0	0.00	2	316.25	319.50	-2	43	-4.59%
2020/02/06	0	0.00	4	305.00	305.50	-4	44	-9.09%
2020/02/05	0	304.00	4	305.50	305.00	-4	45	-8.84%
2020/02/04	0	308.00	0	0.00	308.00	0	46	0.03%
2020/02/03	3	313.17	8	311.75	311.00	-5	46	-10.71%
2020/01/31	1	298.00	1	300.00	306.00	0	44	0.00%
2020/01/13	0	0.00	1	293.00	298.50	-1	36	-2.74%
2020/01/07	0	0.00	5	289.40	291.00	-5	40	-12.32%
2019/12/31	1	290.00	0	0.00	290.00	1	40	2.45%
2019/12/27	1	290.00	1	292.00	292.00	0	40	0.00%
2019/12/26	0	0.00	1	292.50	292.00	-1	40	-2.44%
2019/12/24	1	290.50	0	0.00	292.00	1	41	2.39%
2019/12/18	0	0.00	1	292.50	293.00	-1	41	-2.39%
2019/12/12	1	290.50	0	0.00	290.00	1	42	2.36%
2019/12/09	1	286.00	0	0.00	286.00	1	43	2.32%
2019/12/03	0	0.00	5	282.00	281.50	-5	44	-11.35%
2019/11/29	0	0.00	1	289.00	280.00	-1	43	-2.28%
2019/11/27	1	287.00	0	0.00	288.50	1	43	2.29%
2019/11/14	1	281.00	0	0.00	281.50	1	42	2.35%
2019/11/11	0	0.00	1	284.00	283.00	-1	44	-2.25%
2019/11/06	0	0.00	1	285.50	288.00	-1	43	-2.30%
2019/11/04	2	277.00	1	275.00	275.00	1	39	2.51%
2019/11/01	2	269.50	1	272.50	272.50	1	39	2.55%
2019/10/31	2	263.25	0	0.00	264.00	2	37	5.35%
2019/10/30	1	260.00	0	0.00	260.00	1	37	2.68%
2019/10/22	0	0.00	0	258.50	258.00	0	40	-0.01%
2019/10/21	0	258.00	0	0.00	258.50	0	40	0.00%
2019/10/07	5	258.50	0	0.00	260.00	5	36	13.67%
2019/10/02	2	263.75	0	0.00	261.50	2	39	5.12%
2019/09/26	1	270.00	0	0.00	270.00	1	37	2.64%
2019/08/13	10	252.00	0	0.00	251.00	10	47	21.27%
2019/08/12	6	253.00	0	0.00	254.00	6	47	12.61%
2019/08/05	1	256.00	0	0.00	251.00	1	48	2.05%
2019/07/30	0	263.00	0	0.00	263.00	0	49	0.04%
2019/07/10	0	0.00	0.1	263.50	263.00	-0.1	54	-0.18%
2019/06/24	0.1	261.50	0	0.00	261.50	0.1	64	0.16%
2019/06/21	0	0.00	5	255.50	258.00	-5	63	-7.82%
2019/06/19	1	247.50	0	0.00	251.50	1	64	1.56%
2019/06/05	3	242.00	0	0.00	242.00	3	74	4.02%
2019/06/03	2	250.50	0	0.00	255.00	2	74	2.69%
2019/05/06	0	0.00	10	265.05	267.50	-10	120	-8.31%
2019/04/30	17	277.88	0	0.00	275.50	17	121	14.02%
2019/04/12	0	0.00	19	279.68	278.00	-19	131	-14.43%
2019/04/11	0	0.00	1	277.50	275.00	-1	127	-0.78%
2019/04/02	0	0.00	1	251.00	250.50	-1	121	-0.82%
2019/03/20	0	0.00	1	261.00	260.50	-1	121	-0.82%
2019/03/04	0	0.00	1	251.50	252.00	-1	124	-0.80%
2019/02/19	0	0.00	1	238.00	234.00	-1	109	-0.92%
2019/02/12	0	231.50	21	236.21	232.50	-21	97	-21.52%
2019/02/11	1	235.00	10	232.25	235.00	-9	95	-9.47%
2019/01/29	0	0.00	1	225.00	226.00	-1	86	-1.16%
2019/01/23	1	214.50	0	0.00	214.00	1	83	1.20%
2019/01/22	1	210.00	0	0.00	208.50	1	82	1.22%
2019/01/21	1	213.00	0	0.00	212.00	1	82	1.22%
2019/01/18	1	213.50	0	0.00	213.50	1	84	1.18%
2019/01/17	0	0.00	6	206.00	209.00	-6	85	-7.00%
2019/01/16	1	206.00	0	0.00	206.00	1	83	1.19%
2019/01/15	0	0.00	5	206.30	207.00	-5	85	-5.82%
2019/01/11	0	0.00	5	201.60	201.50	-5	91	-5.47%
2019/01/10	0	0.00	5	198.00	197.00	-5	88	-5.62%
2019/01/04	0	0.00	2	188.75	190.50	-2	98	-2.03%
2018/12/28	1	189.50	0	0.00	188.00	1	103	0.96%
2018/12/27	2	185.50	0	0.00	187.00	2	106	1.88%
2018/12/21	1	190.00	0	0.00	190.00	1	108	0.92%
2018/12/20	1	192.50	10	192.00	193.00	-9	109	-8.20%
2018/12/18	3	195.50	0	0.00	195.50	3	112	2.67%
2018/12/13	0	197.00	2	197.50	198.00	-2	117	-1.70%
2018/12/11	0	0.00	1	201.00	200.00	-1	118	-0.85%
2018/12/10	1	200.00	0	0.00	200.00	1	118	0.85%
2018/12/07	2	200.00	0	0.00	200.50	2	118	1.68%
2018/12/06	5	199.00	0	0.00	199.00	5	119	4.18%
2018/12/03	0	0.00	75	200.00	200.50	-75	120	-62.34%
2018/11/29	1	197.00	0	0.00	197.50	1	116	0.86%
2018/11/19	0	0.00	1	185.50	185.50	-1	120	-0.83%
2018/11/15	2	189.25	2	187.50	187.50	0	121	0.00%
2018/11/08	0.5	192.50	0	0.00	187.50	0.5	130	0.38%
2018/11/05	0	0.00	1	188.00	187.00	-1	138	-0.72%
2018/10/26	1	188.00	1	183.00	183.00	0	142	0.00%
2018/10/25	2	180.25	4	181.63	182.50	-2	142	-1.40%
2018/10/24	0	0.00	9	182.94	183.50	-9	144	-6.24%
2018/10/23	0	0.00	8	181.50	182.50	-8	144	-5.54%
2018/10/22	22	182.64	1	185.50	185.00	21	143	14.62%
2018/10/18	1	170.00	1	171.50	171.00	0	145	0.00%
2018/10/16	2	168.50	0	0.00	169.00	2	150	1.33%
2018/10/15	3	170.01	1	170.00	170.00	2	148	1.37%
2018/10/08	1	174.00	0	0.00	176.00	1	142	0.70%
2018/10/05	0.1	175.00	0	0.00	174.00	0.1	142	0.04%
2018/10/04	0	179.00	0	0.00	178.00	0	141	0.02%
2018/10/03	0	0.00	1	181.00	180.50	-1	141	-0.71%
2018/09/28	0	178.50	0	0.00	177.50	0	141	0.02%
2018/09/27	0.1	179.00	0	0.00	176.50	0.1	140	0.04%
2018/09/26	2	178.53	1	178.50	178.50	1	140	0.74%
2018/09/25	8	179.13	2	178.00	178.50	6	140	4.29%
2018/09/21	0	182.50	0	0.00	180.00	0	138	0.02%
2018/09/20	2	180.25	1	179.50	179.50	1	137	0.73%
2018/09/19	0	186.00	0	0.00	184.00	0	134	0.01%
2018/09/17	0	189.50	0	0.00	188.00	0	134	0.01%
2018/09/12	2	186.00	0	0.00	188.50	2	139	1.44%
2018/09/11	0	0.00	1	187.00	187.00	-1	137	-0.72%
2018/09/10	1	185.00	1.1	184.22	185.50	-0.1	136	-0.06%
2018/09/07	3	187.85	0	0.00	187.00	3	136	2.22%
2018/09/06	0	0.00	2	190.50	191.00	-2	134	-1.49%
2018/09/05	0.1	190.50	2	192.50	190.50	-1.9	134	-1.44%
2018/09/04	1	193.00	0	0.00	192.50	1	134	0.74%
2018/08/31	0	195.00	0	0.00	194.50	0	136	0.01%
2018/08/30	1	195.50	0	0.00	194.00	1	137	0.73%
2018/08/28	5	197.30	0	0.00	196.00	5	135	3.68%
2018/08/27	22	198.89	0	0.00	197.50	22	137	16.00%
2018/08/23	1	194.06	0	0.00	194.00	1	138	0.75%
2018/08/16	0	0.00	1	190.00	189.00	-1	135	-0.74%
2018/08/13	0	193.50	0	0.00	189.00	0	134	0.02%
2018/08/10	0	0.00	10	197.95	196.50	-10	130	-7.65%
2018/08/08	0	0.00	10	195.90	196.50	-10	131	-7.63%
2018/08/07	1	197.00	2	195.00	197.00	-1	131	-0.76%
2018/08/06	1	200.00	0	0.00	196.00	1	130	0.76%
2018/07/27	0	0.00	16	201.88	201.00	-16	120	-13.25%
2018/07/26	0	0.00	1	202.50	201.50	-1	119	-0.84%
2018/07/25	1	200.00	0	0.00	200.00	1	119	0.84%
2018/07/23	0	0.00	6	213.00	210.50	-6	108	-5.52%
2018/07/10	1	212.00	0	0.00	211.50	1	116	0.86%
2018/07/06	1	208.00	1	210.00	209.50	0	118	0.00%
2018/07/03	1	207.95	0	0.00	208.00	1	131	0.78%
2018/07/02	1	217.00	0	0.00	212.50	1	130	0.77%
2018/06/21	4	224.75	0	0.00	225.00	4	130	3.08%
2018/06/08	0	0.00	10	222.15	222.00	-10	134	-7.42%
2018/06/05	0	0.00	1	230.00	228.00	-1	136	-0.73%
2018/06/04	0	0.00	1	234.00	232.00	-1	136	-0.73%
2018/06/01	2	236.00	0	0.00	240.00	2	135	1.48%
2018/05/30	0	0.00	1	227.00	227.00	-1	134	-0.74%
2018/05/25	1	223.50	10	223.60	226.50	-9	139	-6.47%
2018/05/15	0	0.00	15	242.87	242.00	-15	162	-9.21%
2018/05/10	1	260.50	0	0.00	260.50	1	181	0.55%
2018/05/07	0	0.00	1	245.50	245.50	-1	200	-0.50%
2018/05/04	0	0.00	10	247.80	247.50	-10	203	-4.93%
2018/05/02	0	0.00	10	247.75	249.50	-10	203	-4.92%
2018/04/30	0	0.00	10	247.15	246.50	-10	203	-4.91%
2018/04/25	0	0.00	10	256.65	255.50	-10	206	-4.85%
2018/04/24	0	0.00	30	258.50	261.50	-30	207	-14.49%
2018/04/23	4	260.25	5	259.90	259.50	-1	204	-0.49%
2018/04/19	1	261.00	10	259.80	260.50	-9	203	-4.42%
2018/04/17	0	0.00	4	270.25	267.50	-4	200	-1.99%
2018/04/13	0	0.00	3	277.50	276.50	-3	199	-1.51%
2018/04/12	0	0.00	1	280.50	280.00	-1	199	-0.50%
2018/04/11	1	292.50	0	0.00	287.00	1	199	0.50%
2018/03/31	1	269.00	0	0.00	271.00	1	198	0.50%
2018/03/28	1	273.00	15	274.63	279.50	-14	197	-7.07%
2018/03/27	0	0.00	15	268.43	267.50	-15	194	-7.69%
2018/03/26	0	0.00	3	268.67	268.50	-3	193	-1.55%
2018/03/16	0	0.00	6	278.17	277.00	-6	191	-3.13%
2018/03/09	0	0.00	1	290.00	289.00	-1	190	-0.53%
2018/03/05	30	289.38	5	294.00	291.00	25	184	13.52%
2018/03/01	0	0.00	5	293.00	293.00	-5	179	-2.79%
2018/02/21	0	0.00	1	294.50	289.50	-1	167	-0.60%
2018/02/09	16	279.56	23	275.70	281.00	-7	154	-4.53%
2018/02/05	1	278.50	1	274.00	277.50	0	133	0.00%
2018/02/02	1	282.00	0	0.00	276.50	1	130	0.77%
2018/01/30	0	0.00	1	256.50	255.50	-1	110	-0.91%
2018/01/29	0	0.00	25.5	235.59	234.50	-25.5	101	-25.04%
2018/01/26	20	233.58	0	0.00	232.50	20	101	19.64%
2018/01/22	0	0.00	20	229.48	230.00	-20	105	-18.90%
2018/01/19	0	225.50	0	0.00	225.00	0	105	0.02%
2018/01/16	1	227.00	1	227.00	227.00	0	95	0.00%
2018/01/15	0	0.00	17	225.41	225.50	-17	94	-17.98%