精華 (1565)-富邦-台北券商分點個股進出

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

精華

(1565)

可現股當沖

股價
184.0
漲跌
▲0.5
漲幅
+0.27%
成交量
86張
產業
上櫃生技醫療類股
326人加入追蹤

立即追蹤
本地時間:13:30

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

精華 (1565)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	182.50	0	0.00	181.00	0	155	0.00%
2024/04/17	2	183.50	0.2	184.51	185.00	1.8	154	1.15%
2024/04/16	1	186.50	0	187.00	183.00	1	154	0.65%
2024/04/12	0	189.50	0	0.00	189.50	0	152	0.00%
2024/04/11	0	190.00	0	189.50	189.00	0	152	0.00%
2024/04/10	0	191.45	0	0.00	191.00	0	153	0.01%
2024/04/09	1	189.00	0	0.00	189.50	1	152	0.66%
2024/04/08	0	191.00	0	0.00	189.00	0	151	0.00%
2024/04/03	1	191.00	0.1	191.00	190.50	0.9	152	0.59%
2024/04/02	2	191.00	1	190.50	190.50	1	157	0.65%
2024/04/01	0	190.33	0	0.00	191.50	0	158	0.00%
2024/03/29	0	189.98	0	0.00	189.50	0	157	0.02%
2024/03/25	0	191.00	0	0.00	190.00	0	159	0.00%
2024/03/21	0	191.00	0	0.00	190.50	0	158	0.00%
2024/03/18	0	189.00	0.1	189.00	189.50	-0.1	158	-0.05%
2024/03/15	1.1	188.55	0	0.00	188.50	1.1	156	0.71%
2024/03/13	1.1	191.55	0	0.00	191.00	1.1	153	0.72%
2024/03/11	4.3	190.01	3.4	190.90	190.50	0.9	150	0.59%
2024/03/08	5.1	193.33	0	0.00	192.50	5.1	149	3.43%
2024/03/05	1.2	199.08	0	0.00	199.00	1.2	142	0.84%
2024/03/04	2	200.50	0	0.00	200.50	2	140	1.42%
2024/03/01	0	0.00	1	201.00	202.50	-1	140	-0.71%
2024/02/29	0.2	203.00	0	0.00	200.00	0.2	140	0.14%
2024/02/27	0.1	203.50	0	0.00	203.00	0.1	139	0.04%
2024/02/26	3	206.00	1	205.02	205.00	2	140	1.39%
2024/02/23	17.1	200.83	39	201.27	200.50	-21.9	135	-16.11%
2024/02/22	0	0.00	0	202.50	203.00	0	133	-0.01%
2024/02/21	0	0.00	1.1	204.45	203.50	-1.1	134	-0.78%
2024/02/20	0	202.50	3	201.00	202.50	-3	135	-2.21%
2024/02/19	0.1	197.00	0.1	197.00	197.50	0	130	0.00%
2024/02/16	1	194.00	0	0.00	194.00	1	129	0.77%
2024/02/15	1	193.50	0	0.00	193.50	1	128	0.81%
2024/02/05	0	189.00	0	0.00	190.00	0	127	0.00%
2024/02/02	0	191.00	0	0.00	190.00	0	128	0.00%
2024/01/30	2	192.75	0	0.00	192.00	2	131	1.52%
2024/01/29	3	194.00	0	0.00	194.50	3	132	2.27%
2024/01/26	0	194.00	0	0.00	195.00	0	132	0.00%
2024/01/25	1	195.00	0	0.00	194.00	1	134	0.74%
2024/01/24	1	195.50	1.1	195.48	195.00	-0.1	132	-0.04%
2024/01/18	3	187.67	0	0.00	187.50	3	127	2.36%
2024/01/16	3	193.33	1	193.00	193.00	2	127	1.57%
2024/01/15	1	190.50	0	0.00	190.50	1	124	0.80%
2024/01/02	0	191.00	0	0.00	191.50	0	124	0.00%
2023/12/28	0.1	188.50	0	0.00	188.00	0.1	123	0.08%
2023/12/19	1.3	192.00	0	0.00	190.50	1.3	112	1.16%
2023/12/18	2.2	192.36	0	0.00	192.00	2.2	112	1.95%
2023/12/15	4.3	192.84	0	0.00	192.50	4.3	112	3.84%
2023/12/14	1	190.50	1	190.50	190.50	0	110	0.00%
2023/12/13	0.1	190.00	0	0.00	189.00	0.1	110	0.09%
2023/12/06	1	193.00	0	0.00	192.50	1	107	0.93%
2023/12/05	1	193.00	0	0.00	193.00	1	107	0.93%
2023/12/04	0	0.00	1	193.50	195.00	-1	106	-0.94%
2023/11/30	1	191.00	0	0.00	190.50	1	104	0.95%
2023/11/29	1	191.50	0	0.00	191.50	1	104	0.96%
2023/11/24	0	0.00	1	194.50	193.50	-1	107	-0.93%
2023/11/22	1	190.50	0	0.00	192.50	1	103	0.97%
2023/11/21	2	191.00	1	191.50	191.00	1	104	0.96%
2023/11/20	1	191.50	0	0.00	191.00	1	103	0.96%
2023/11/17	0	0.00	0.3	191.88	192.50	-0.3	104	-0.29%
2023/11/16	2	186.75	0	0.00	187.00	2	103	1.94%
2023/11/14	0	0.00	1	182.50	183.00	-1	117	-0.85%
2023/11/13	2	184.25	0	0.00	183.00	2	129	1.54%
2023/11/03	1.1	183.59	0	0.00	183.50	1.1	140	0.79%
2023/10/27	0	183.50	0	0.00	183.50	0	141	0.03%
2023/10/26	0	0.00	1	182.00	181.50	-1	142	-0.70%
2023/10/25	1	182.00	0	0.00	183.00	1	142	0.70%
2023/10/24	0	0.00	1	181.00	182.00	-1	142	-0.70%
2023/10/23	1	184.50	0	0.00	183.50	1	142	0.70%
2023/10/18	0	187.00	0	0.00	186.00	0	145	0.00%
2023/09/27	0	194.00	0	0.00	192.50	0	218	0.00%
2023/09/19	0	196.50	0	0.00	195.50	0	222	0.00%
2023/09/12	1	194.00	0	0.00	192.50	1	231	0.43%
2023/09/01	0	197.50	0	0.00	196.00	0	251	0.00%
2023/08/31	0	0.00	8	195.38	197.00	-8	251	-3.19%
2023/08/30	0	0.00	1	191.50	192.00	-1	248	-0.40%
2023/08/25	1	192.50	0	0.00	192.50	1	253	0.39%
2023/08/24	0	0.00	1	190.00	189.50	-1	253	-0.39%
2023/08/22	0	191.50	0	0.00	190.50	0	250	0.00%
2023/08/21	1	196.00	0	0.00	194.00	1	246	0.41%
2023/08/16	1	210.00	0	0.00	209.50	1	218	0.46%
2023/08/15	2	211.50	0	0.00	212.00	2	214	0.93%
2023/08/14	1.1	213.00	0	0.00	211.50	1.1	212	0.52%
2023/08/10	1	215.00	0	0.00	213.50	1	206	0.48%
2023/07/27	1.1	218.55	0	0.00	218.50	1.1	198	0.55%
2023/07/21	0	0.00	1	218.50	218.50	-1	195	-0.51%
2023/07/19	0	0.00	2	221.00	220.00	-2	193	-1.04%
2023/07/18	2	217.25	3	217.99	219.50	-1	190	-0.52%
2023/07/17	1.2	217.53	7	219.14	219.00	-5.8	187	-3.11%
2023/07/14	8	211.00	0	0.00	210.50	8	177	4.52%
2023/07/13	0	214.50	1	217.50	213.00	-1	158	-0.63%
2023/07/12	1	216.50	0	0.00	216.50	1	152	0.66%
2023/07/11	3.1	216.84	0	0.00	217.50	3.1	151	2.01%
2023/07/10	1.1	221.22	0	0.00	221.00	1.1	143	0.78%
2023/07/07	1	230.00	0	0.00	230.00	1	135	0.74%
2023/07/06	1	231.00	0	0.00	231.50	1	134	0.75%
2023/07/04	1	232.50	0	0.00	232.50	1	132	0.75%
2023/06/30	0	234.00	0	0.00	231.50	0	132	0.00%
2023/06/29	0	0.00	3	232.91	233.00	-3	132	-2.26%
2023/06/27	0	232.50	1	233.19	232.00	-1	132	-0.75%
2023/06/26	0	230.00	0	0.00	230.50	0	130	0.03%
2023/06/21	0.1	231.50	0	0.00	230.00	0.1	130	0.08%
2023/06/19	1	232.00	0	0.00	232.00	1	130	0.76%
2023/06/16	0	0.00	1	233.00	233.50	-1	130	-0.77%
2023/06/15	8.2	231.26	0	0.00	231.50	8.2	127	6.40%
2023/06/14	0.1	234.00	0	0.00	233.00	0.1	123	0.08%
2023/06/09	0.4	236.86	0	0.00	236.00	0.4	117	0.30%
2023/06/02	2	243.25	0	0.00	242.50	2	122	1.63%
2023/05/24	0.1	238.50	0	0.00	238.00	0.1	123	0.10%
2023/05/19	1	240.00	1	240.00	239.50	0	125	0.00%
2023/05/18	1	238.50	0	0.00	239.50	1	125	0.80%
2023/05/12	0.1	237.00	0	0.00	239.00	0.1	127	0.04%
2023/05/11	0.1	239.00	0	0.00	237.00	0.1	129	0.04%
2023/05/09	0	241.50	0	0.00	241.00	0	130	0.02%
2023/05/08	0.1	244.00	0	0.00	242.50	0.1	131	0.04%
2023/05/05	0.1	247.50	0	0.00	245.50	0.1	131	0.04%
2023/05/03	0	0.00	0	250.00	249.00	0	135	-0.02%
2023/04/25	0.1	248.17	1	245.00	246.50	-1	140	-0.68%
2023/04/24	0	0.00	1	251.50	252.00	-1	138	-0.72%
2023/04/21	0.1	253.50	0	0.00	251.50	0.1	138	0.04%
2023/04/19	0	260.00	0	0.00	259.50	0	137	0.00%
2023/04/17	1	261.00	0	0.00	261.00	1	138	0.72%
2023/04/14	0	0.00	1.2	262.83	263.50	-1.2	137	-0.87%
2023/04/12	1.1	257.52	0	0.00	256.00	1.1	132	0.79%
2023/04/07	0	258.50	0	0.00	259.00	0	130	0.00%
2023/04/06	0	260.00	0	0.00	257.50	0	128	0.00%
2023/03/28	0	260.50	0	0.00	258.50	0	130	0.00%
2023/03/23	0	264.50	0	0.00	261.00	0	131	0.00%
2023/03/14	1	263.00	0	0.00	262.50	1	158	0.63%
2023/03/13	1	259.50	0	0.00	263.50	1	171	0.58%
2023/03/10	2	262.00	0	0.00	261.00	2	175	1.14%
2023/03/09	1	266.50	0	0.00	266.50	1	183	0.55%
2023/03/08	0	272.25	2	272.25	270.50	-2	181	-1.10%
2023/03/07	0	264.00	0	0.00	263.50	0	173	0.00%
2023/03/06	0	264.00	0	0.00	263.00	0	174	0.00%
2023/03/03	2	265.00	0.1	265.00	264.00	2	181	1.08%
2023/03/02	0	0.00	0	264.50	263.00	0	191	-0.02%
2023/03/01	1	258.50	0	0.00	258.00	1	207	0.48%
2023/02/23	0	0.00	1	263.00	263.00	-1	206	-0.48%
2023/02/22	0	0.00	1	258.50	258.50	-1	206	-0.48%
2023/02/20	1	261.51	0	0.00	262.00	1	209	0.48%
2023/02/17	0	257.50	0	0.00	255.50	0	209	0.00%
2023/02/10	1	254.00	0	0.00	253.00	1	212	0.47%
2023/02/08	0	0.00	1	265.00	260.50	-1	211	-0.47%
2023/02/02	0	0.00	1	261.50	261.50	-1	204	-0.49%
2023/02/01	0	261.00	2.1	258.80	259.50	-2	202	-1.01%
2023/01/31	1	256.00	0	0.00	253.00	1	199	0.50%
2023/01/16	0.1	252.57	0	0.00	252.50	0.1	199	0.06%
2023/01/06	1	251.00	0	0.00	252.00	1	199	0.50%
2023/01/05	0	0.00	0	257.50	252.00	0	201	0.00%
2023/01/03	0	249.50	0	250.00	249.00	0	203	0.00%
2022/12/26	0	244.00	0	0.00	241.00	0	211	0.00%
2022/12/23	0	243.00	0	0.00	244.00	0	214	0.00%
2022/12/21	0.1	239.00	0	0.00	239.00	0.1	219	0.05%
2022/12/19	2	245.50	0	0.00	244.00	2	221	0.90%
2022/12/16	0.1	245.00	0	0.00	242.50	0.1	221	0.05%
2022/12/15	0.1	252.00	0	0.00	249.50	0.1	220	0.05%
2022/12/14	0	0.00	1	251.00	251.50	-1	221	-0.45%
2022/12/12	0	0.00	1	250.00	250.00	-1	222	-0.45%
2022/12/09	0.1	251.00	0	0.00	252.00	0.1	222	0.02%
2022/12/08	1	251.00	0	255.00	251.00	1	220	0.45%
2022/12/07	0	0.00	0.1	263.64	262.00	-0.1	212	-0.03%
2022/12/06	0.2	259.86	0.1	265.62	256.50	0.1	201	0.05%
2022/12/05	2.4	266.34	8.1	267.34	265.00	-5.6	189	-2.96%
2022/12/02	2	254.50	1	255.00	253.00	1	176	0.57%
2022/12/01	0	0.00	0.1	255.00	250.00	-0.1	172	-0.03%
2022/11/29	0	241.00	0	0.00	242.50	0	162	0.00%
2022/11/25	0.1	247.25	1	245.00	242.50	-0.9	162	-0.56%
2022/11/24	0.1	250.05	0	252.96	250.50	0	157	0.00%
2022/11/23	1	241.56	0	242.25	253.00	1	146	0.69%
2022/11/21	0	231.00	0	0.00	230.00	0	129	0.00%
2022/11/11	0	0.00	1	227.50	227.50	-1	136	-0.73%
2022/11/07	0	224.50	0	0.00	224.00	0	139	0.00%
2022/11/04	0	223.50	0	0.00	222.50	0	138	0.00%
2022/10/26	0	0.00	0.1	209.00	208.50	-0.1	141	-0.06%
2022/10/19	0	223.50	1	221.00	222.00	-1	138	-0.72%
2022/10/17	1	214.02	0	0.00	215.50	1	134	0.76%
2022/10/14	1.1	216.06	1	215.00	215.50	0.1	135	0.04%
2022/10/13	2.1	209.30	0	0.00	210.00	2.1	135	1.51%
2022/10/12	0	219.00	0	0.00	219.50	0	133	0.01%
2022/10/11	0.1	214.50	0	0.00	214.00	0.1	131	0.04%
2022/10/05	1	231.00	1	231.00	227.00	0	125	0.00%
2022/10/04	1	225.03	0	0.00	228.00	1	123	0.82%
2022/09/28	0	237.00	0	0.00	228.00	0	119	0.00%
2022/09/27	0.1	238.50	0	0.00	237.00	0.1	115	0.04%
2022/09/23	0	0.00	0	248.50	249.50	0	115	-0.01%
2022/09/22	0	0.00	0.6	247.00	247.50	-0.6	117	-0.51%
2022/09/20	0	255.50	0	0.00	251.50	0	115	0.00%
2022/09/19	0	0.00	0.1	253.50	253.00	-0.1	115	-0.09%
2022/09/16	0.1	257.50	0	0.00	258.00	0.1	115	0.09%
2022/09/15	0.2	260.00	0	0.00	258.00	0.2	116	0.17%
2022/09/14	0.1	260.00	0	0.00	262.00	0.1	115	0.09%
2022/09/13	0.1	261.50	0	0.00	262.00	0.1	115	0.09%
2022/09/08	0.1	260.00	0	0.00	259.50	0.1	116	0.09%
2022/09/05	0	263.00	0	0.00	265.50	0	116	0.01%
2022/09/02	0.1	269.00	0	0.00	266.50	0.1	115	0.09%
2022/09/01	5	266.00	0	0.00	265.50	5	114	4.36%
2022/08/31	0	0.00	0	267.00	268.00	0	113	0.00%
2022/08/30	0.2	261.00	0	0.00	259.00	0.2	110	0.18%
2022/08/29	0.2	257.50	4	256.50	256.50	-3.8	109	-3.47%
2022/08/26	0	263.00	1	262.00	260.50	-1	107	-0.90%
2022/08/23	0.1	261.40	0	0.00	260.00	0.1	107	0.12%
2022/08/22	0.3	264.86	0	0.00	262.00	0.3	108	0.32%
2022/08/19	4.1	277.76	1	277.50	278.00	3.1	105	2.94%
2022/08/18	0	271.50	0	0.00	277.00	0	100	0.00%
2022/08/17	0.2	270.01	0	0.00	269.50	0.2	95	0.21%
2022/08/12	1	269.50	1	269.50	269.00	0	92	0.00%
2022/08/11	1	263.00	0	0.00	264.50	1	90	1.11%
2022/08/09	0	267.00	0	0.00	265.00	0	90	0.00%
2022/08/08	0	0.00	0	265.00	265.00	0	93	0.00%
2022/08/05	0	0.00	1	262.00	266.50	-1	92	-1.08%
2022/08/04	1.2	252.53	0	0.00	255.50	1.2	90	1.27%
2022/07/26	1	261.00	0	0.00	261.00	1	95	1.04%
2022/07/21	1	262.00	1	262.50	263.00	0	97	0.00%
2022/07/12	0	252.00	0	0.00	250.00	0	106	0.00%
2022/06/28	0	0.00	0	273.00	268.00	0	102	0.00%
2022/06/01	0	0.00	6	284.00	283.50	-6	113	-5.30%
2022/05/20	0	0.00	0	273.43	273.50	0	115	-0.02%
2022/05/19	0	269.00	0.4	269.00	270.50	-0.4	115	-0.31%
2022/05/17	1	269.00	0	0.00	269.50	1	117	0.85%
2022/05/16	0	0.00	0.5	264.50	266.00	-0.5	116	-0.40%
2022/05/13	0.1	263.53	0	0.00	264.50	0.1	114	0.05%
2022/05/12	0	265.00	0	0.00	262.50	0	114	0.00%
2022/05/06	1	272.99	0	0.00	272.00	1	112	0.89%
2022/05/05	0.1	271.50	0	0.00	270.00	0.1	110	0.09%
2022/05/04	0	268.00	0	0.00	266.50	0	110	0.00%
2022/04/29	0	269.00	0	0.00	268.50	0	111	0.00%
2022/04/27	0.1	264.53	2	262.75	264.50	-1.9	113	-1.67%
2022/04/25	0.1	271.47	0	0.00	268.00	0.1	115	0.05%
2022/04/22	1	277.00	0	0.00	276.50	1	112	0.89%
2022/04/20	0	279.00	0	0.00	277.50	0	114	0.01%
2022/04/19	0.1	277.69	0	0.00	279.50	0.1	119	0.04%
2022/04/18	0.2	278.67	0	0.00	275.50	0.2	127	0.12%
2022/04/14	0.1	280.00	0	0.00	279.00	0.1	139	0.04%
2022/04/13	2	278.00	0	0.00	278.50	2	147	1.36%
2022/04/12	0.1	277.43	0	0.00	276.50	0.1	158	0.03%
2022/04/07	1.1	283.93	0	0.00	280.50	1.1	161	0.65%
2022/03/29	0	286.00	0	0.00	284.50	0	160	0.00%
2022/03/28	4	286.00	0	0.00	287.00	4	160	2.50%
2022/03/25	0	0.00	2	287.50	287.50	-2	160	-1.25%
2022/03/22	1	287.50	0	0.00	287.50	1	159	0.63%
2022/03/21	0	290.50	0	0.00	290.50	0	160	0.00%
2022/03/17	0.1	281.00	0	0.00	281.50	0.1	163	0.03%
2022/03/16	0.3	279.50	0	0.00	278.00	0.3	165	0.15%
2022/03/15	0.1	281.00	0	0.00	280.50	0.1	173	0.03%
2022/03/14	1	281.50	0	0.00	282.00	1	179	0.56%
2022/03/11	0	283.00	0	0.00	282.00	0	180	0.00%
2022/03/10	0.1	282.00	0	0.00	283.50	0.1	180	0.03%
2022/03/09	0.1	279.47	0	0.00	278.50	0.1	180	0.04%
2022/03/07	1.1	281.60	0	0.00	282.00	1.1	183	0.57%
2022/02/24	2.1	285.05	0	0.00	286.00	2.1	193	1.06%
2022/02/22	1.1	288.07	0	0.00	291.00	1.1	193	0.54%
2022/02/18	0	0.00	1	297.50	297.00	-1	192	-0.52%
2022/02/17	1	295.00	1	297.00	294.50	0	192	0.00%
2022/02/16	1	291.50	0	0.00	292.00	1	191	0.52%
2022/02/09	1	290.50	0	292.50	291.50	1	207	0.48%
2022/02/07	1	288.50	0	0.00	288.50	1	229	0.44%
2022/01/24	1	285.00	0	0.00	285.50	1	240	0.42%
2022/01/21	0.1	289.49	0	0.00	287.50	0.1	248	0.04%
2022/01/20	0.1	293.00	0	0.00	291.00	0.1	251	0.04%
2022/01/18	0.1	297.50	0	0.00	297.00	0.1	254	0.02%
2022/01/17	0.1	294.50	0	0.00	295.50	0.1	256	0.02%
2022/01/14	1	293.00	1	293.00	293.50	0	257	0.00%
2022/01/13	0.1	298.50	0	0.00	298.00	0.1	257	0.02%
2022/01/12	1	300.23	0	0.00	299.00	1	265	0.40%
2022/01/11	1	309.00	0	0.00	306.00	1	261	0.38%
2022/01/10	3	314.50	4	317.38	315.50	-1	260	-0.38%
2022/01/07	1	330.50	0	0.00	326.50	1	258	0.39%
2022/01/06	0.1	331.25	0	0.00	332.50	0.1	260	0.02%
2022/01/05	0.2	329.50	2.2	330.90	328.50	-2	255	-0.78%
2022/01/04	1	321.00	1.3	318.88	319.50	-0.3	245	-0.12%
2021/12/29	0.3	312.00	0	0.00	313.00	0.3	247	0.12%
2021/12/28	1	310.00	0	0.00	309.50	1	255	0.39%
2021/12/24	0	0.00	1	315.50	312.50	-1	271	-0.37%
2021/12/22	1	314.50	0	0.00	311.50	1	301	0.33%
2021/12/17	0	0.00	1	316.00	314.50	-1	308	-0.32%
2021/12/14	1	309.50	0.2	311.50	310.00	0.8	310	0.26%
2021/12/10	0.2	317.50	0	0.00	317.50	0.2	307	0.07%
2021/12/09	0	0.00	0.1	319.00	314.50	-0.1	306	-0.02%
2021/12/08	0	312.00	1	315.00	314.00	-1	301	-0.32%
2021/11/29	1	298.50	0	0.00	298.00	1	313	0.32%
2021/11/26	0.2	296.00	1	297.00	296.00	-0.8	309	-0.26%
2021/11/25	0	0.00	0.1	305.50	302.50	-0.1	307	-0.02%
2021/11/19	0	0.00	3	306.83	304.50	-3	318	-0.94%
2021/11/16	1	308.00	0	0.00	305.50	1	325	0.31%
2021/11/15	0	0.00	1	309.50	308.50	-1	339	-0.29%
2021/11/09	0	0.00	3	301.00	306.00	-3	374	-0.80%
2021/11/08	1	311.01	1	313.00	312.00	0	371	0.00%
2021/11/05	1	311.00	1	310.50	313.00	0	376	0.00%
2021/11/04	5	312.00	4.3	311.73	312.00	0.7	378	0.18%
2021/11/03	1	292.50	0	0.00	293.00	1	378	0.26%
2021/11/02	1	293.00	3	293.50	291.50	-2	385	-0.52%
2021/11/01	4	289.13	1	288.50	290.50	3	427	0.70%
2021/10/29	1	289.01	4	291.63	294.50	-3	427	-0.70%
2021/10/28	3	284.50	0	0.00	285.50	3	437	0.69%
2021/10/25	0	0.00	1	289.00	289.00	-1	455	-0.22%
2021/10/20	2.3	280.85	1	280.50	280.50	1.3	509	0.26%
2021/10/19	0	286.50	0	286.00	286.50	0	518	0.00%
2021/10/18	0.1	286.28	0	0.00	282.50	0.1	543	0.02%
2021/10/15	6.1	284.34	5	285.40	284.50	1.1	615	0.18%
2021/10/14	1	286.00	0	0.00	284.50	1	665	0.15%
2021/10/13	0	292.00	0	0.00	286.50	0	689	0.00%
2021/10/12	1	292.00	0	0.00	295.00	1	700	0.14%
2021/10/08	0	293.50	0	0.00	291.50	0	705	0.00%
2021/10/05	1	294.50	1.3	291.90	294.50	-0.3	727	-0.04%
2021/10/04	3.2	290.78	0	0.00	289.50	3.2	735	0.44%
2021/10/01	0.1	301.00	0	0.00	296.00	0.1	764	0.01%
2021/09/30	2	301.00	1	303.00	303.00	1	764	0.13%
2021/09/29	1	309.91	1	321.00	306.00	0	760	0.00%
2021/09/28	1	330.00	0	0.00	329.50	1	765	0.13%
2021/09/23	0	0.00	1	346.50	345.00	-1	802	-0.12%
2021/09/22	0	0.00	1	340.00	342.50	-1	828	-0.12%
2021/09/15	0	346.50	0	0.00	347.00	0	913	0.00%
2021/09/14	1	349.01	0	0.00	346.00	1	942	0.11%
2021/09/10	0	0.00	2	355.00	344.50	-2	993	-0.20%
2021/09/09	2	345.00	0	0.00	346.50	2	999	0.20%
2021/09/08	0.1	340.00	0	0.00	337.00	0.1	1,003	0.00%
2021/09/07	1	333.00	0	0.00	332.00	1	1,006	0.10%
2021/09/02	0	0.00	0	344.00	342.00	0	1,024	0.00%
2021/08/31	0	0.00	4	338.25	339.00	-4	1,030	-0.39%
2021/08/30	3	336.50	0	0.00	335.50	3	1,030	0.29%
2021/08/27	1	347.00	0	0.00	349.50	1	1,032	0.10%
2021/08/26	0	0.00	1	353.50	350.00	-1	1,035	-0.10%
2021/08/25	0	0.00	4	347.38	348.00	-4	1,038	-0.39%
2021/08/23	0.2	337.50	0	0.00	340.00	0.2	1,055	0.01%
2021/08/19	4	344.63	5	350.40	336.00	-1	1,052	-0.10%
2021/08/18	5	343.80	1	335.50	358.00	4	1,042	0.38%
2021/08/17	5	347.70	1	350.50	344.50	4	1,032	0.39%
2021/08/16	0	337.00	0	0.00	342.00	0	1,025	0.00%
2021/08/11	0	353.00	2	347.50	347.00	-2	1,015	-0.20%
2021/08/10	1	352.50	0	0.00	350.00	1	1,016	0.10%
2021/08/09	3	350.83	1	351.50	359.50	2	1,018	0.20%
2021/08/05	5.5	367.22	25	361.12	357.50	-19.5	1,000	-1.95%
2021/08/04	0	0.00	1	389.00	389.00	-1	964	-0.10%
2021/08/03	10	392.15	6.1	389.71	387.00	3.9	966	0.40%
2021/08/02	2	381.25	0	0.00	382.00	2	949	0.21%
2021/07/29	3	396.17	4.1	392.56	401.50	-1.1	941	-0.12%
2021/07/28	4	384.75	0	0.00	381.00	4	932	0.43%
2021/07/27	0	0.00	7	385.29	385.50	-7	924	-0.76%
2021/07/26	4	384.13	7	388.29	382.00	-3	907	-0.33%
2021/07/23	8	402.69	6	404.58	399.50	2	890	0.22%
2021/07/22	3	407.50	6.1	407.92	413.00	-3.1	874	-0.36%
2021/07/21	9	403.09	11	402.83	407.50	-2	851	-0.23%
2021/07/20	21.1	386.30	2	377.52	377.50	19.1	779	2.45%
2021/07/19	8	370.01	8	368.19	374.00	0	726	0.00%
2021/07/16	0	351.50	2	350.75	357.00	-2	704	-0.28%
2021/07/15	1.1	345.95	0	0.00	344.00	1.1	697	0.15%
2021/07/14	0	336.50	1	337.00	337.00	-1	697	-0.14%
2021/07/13	4	344.38	7	343.00	338.50	-3	702	-0.43%
2021/07/12	5	345.40	0	0.00	344.50	5	699	0.71%
2021/07/09	0.1	358.00	0	0.00	351.50	0.1	689	0.01%
2021/07/08	5	357.60	4.2	360.17	362.50	0.9	686	0.12%
2021/07/07	0	0.00	3	342.83	343.50	-3	659	-0.45%
2021/07/06	0	0.00	0	348.00	346.00	0	656	0.00%
2021/07/05	0	349.29	8	348.25	355.50	-8	651	-1.23%
2021/07/02	2	339.99	2	337.00	335.00	0	640	0.00%
2021/07/01	2	334.50	0	0.00	329.00	2	639	0.31%
2021/06/30	14	345.39	16	343.69	341.00	-2	634	-0.32%
2021/06/29	8	358.38	10.1	353.57	353.50	-2.1	623	-0.34%
2021/06/28	9.2	359.03	3	357.33	364.00	6.2	610	1.01%
2021/06/25	6.1	343.77	25	344.10	345.00	-18.9	591	-3.20%
2021/06/24	1	333.03	0.4	332.00	332.00	0.6	568	0.11%
2021/06/23	19	340.42	5.1	338.40	333.50	13.9	605	2.30%
2021/06/22	21	335.69	11.1	337.67	337.00	9.9	589	1.69%
2021/06/21	5	314.70	3	318.67	322.50	2	554	0.36%
2021/06/18	1.1	315.95	2.5	311.40	307.50	-1.4	564	-0.25%
2021/06/17	2	307.25	0	0.00	304.50	2	594	0.34%
2021/06/16	1	304.50	1	310.00	305.50	0	609	0.00%
2021/06/15	6	311.00	7	309.86	308.50	-1	602	-0.17%
2021/06/09	0	309.00	0	0.00	307.50	0	594	0.01%
2021/06/08	8	310.25	5	304.50	304.50	3	600	0.50%
2021/06/03	0	305.00	0	0.00	304.50	0	620	0.01%
2021/05/31	0	0.00	1	282.50	293.50	-1	601	-0.17%
2021/05/28	1	281.00	0	0.00	280.50	1	598	0.17%
2021/05/26	3	282.50	3	282.00	282.00	0	600	0.00%
2021/05/24	1	280.00	1	280.00	279.00	0	611	0.00%
2021/05/20	1	278.50	0	0.00	273.00	1	631	0.16%
2021/05/19	1	273.01	0	0.00	273.00	1	630	0.16%
2021/05/18	0	0.00	1	272.00	277.00	-1	635	-0.16%
2021/05/17	1	264.03	0	0.00	261.00	1	634	0.16%
2021/05/12	0	0.00	3	287.96	283.00	-3	620	-0.49%
2021/05/11	3	298.50	3.2	291.52	291.00	-0.2	610	-0.02%
2021/05/10	0	309.50	0	0.00	308.50	0	605	0.00%
2021/05/06	0	0.00	1	308.00	308.00	-1	601	-0.17%
2021/05/05	0	0.00	2	301.50	306.00	-2	600	-0.33%
2021/05/04	7	305.81	2	305.20	300.00	5	602	0.83%
2021/05/03	7	313.14	1	314.00	312.00	6	594	1.01%
2021/04/29	0	0.00	2	321.50	321.50	-2	590	-0.34%
2021/04/28	2	315.00	0	0.00	315.00	2	586	0.34%
2021/04/27	4	318.50	1	317.00	317.00	3	587	0.51%
2021/04/26	1	316.50	4	321.00	319.50	-3	584	-0.51%
2021/04/22	1	319.00	3	329.33	320.00	-2	580	-0.34%
2021/04/21	2	338.50	0	0.00	334.00	2	573	0.35%
2021/04/20	2	332.50	0.1	338.00	339.00	2	570	0.34%
2021/04/16	0	335.00	1	336.99	337.00	-1	564	-0.18%
2021/04/15	0	325.00	2	327.75	331.00	-2	572	-0.35%
2021/04/14	4	319.50	3	322.17	321.00	1	572	0.17%
2021/04/13	1	333.50	1	326.00	329.50	0	564	0.00%
2021/04/12	1	328.00	0	0.00	325.50	1	557	0.18%
2021/04/09	0	0.00	8	332.88	330.50	-8	553	-1.45%
2021/04/08	16	339.97	0	0.00	338.00	16	547	2.92%
2021/04/07	0	337.00	0.2	338.00	333.00	-0.2	537	-0.03%
2021/04/06	2.1	335.07	0	0.00	331.50	2.1	530	0.40%
2021/04/01	0	0.00	1	347.00	340.00	-1	519	-0.19%
2021/03/31	0	343.00	1	347.99	344.50	-1	513	-0.19%
2021/03/30	4.1	348.12	3	342.67	342.50	1.1	502	0.21%
2021/03/29	2.1	343.83	3	344.34	343.00	-1	484	-0.20%
2021/03/26	10	336.04	5	343.30	343.50	5	469	1.07%
2021/03/25	0	0.00	11	313.46	327.50	-11	426	-2.58%
2021/03/24	1	315.00	1	315.00	316.50	0	413	0.00%
2021/03/23	1	325.00	4	316.75	319.50	-3	407	-0.74%
2021/03/22	27.1	312.22	18.2	317.32	319.50	8.9	384	2.31%
2021/03/19	3	298.51	4	299.50	300.00	-1	344	-0.29%
2021/03/18	0	0.00	1	289.50	290.50	-1	325	-0.31%
2021/03/12	1	299.00	2	297.75	297.50	-1	322	-0.31%
2021/03/11	2.1	294.33	4	296.38	297.00	-1.9	320	-0.59%
2021/03/10	0	0.00	2	288.00	288.50	-2	313	-0.64%
2021/03/02	1	279.00	0.5	282.50	275.00	0.5	319	0.16%
2021/02/26	0	0.00	1	282.50	282.50	-1	316	-0.32%
2021/02/25	0	0.00	1	286.50	287.00	-1	313	-0.32%
2021/02/24	1	283.01	1	284.50	283.50	0	306	0.00%
2021/02/23	1.1	279.45	0	0.00	277.00	1.1	299	0.37%
2021/02/22	0	0.00	1	279.50	280.00	-1	292	-0.34%
2021/02/18	1	261.50	0	0.00	261.50	1	283	0.35%
2021/02/17	0	0.00	1	267.06	265.00	-1	284	-0.36%
2021/02/02	1	266.00	0	0.00	266.50	1	313	0.32%
2021/02/01	4	265.63	1	265.00	264.50	3	315	0.95%
2021/01/29	0	0.00	1	268.00	266.00	-1	318	-0.31%
2021/01/28	2	272.50	0	0.00	268.50	2	320	0.62%
2021/01/26	5	275.70	5	274.50	274.50	0	322	0.00%
2021/01/25	1	267.50	1	267.00	268.00	0	320	0.00%
2021/01/22	1	266.50	5	266.50	268.50	-4	323	-1.23%
2021/01/15	1	270.50	2	272.25	270.50	-1	319	-0.31%
2021/01/14	1	277.50	0	0.00	275.50	1	317	0.32%
2021/01/13	0.1	281.00	0	0.00	278.00	0.1	316	0.02%
2021/01/12	1.1	280.60	0	0.00	277.00	1.1	317	0.33%
2021/01/11	1	290.00	0	0.00	286.00	1	316	0.32%
2021/01/08	11	279.05	14	284.75	285.50	-3	312	-0.96%
2021/01/07	5.2	267.52	2	265.50	266.00	3.2	300	1.06%
2021/01/05	1	273.50	0	0.00	273.00	1	296	0.34%
2021/01/04	1	277.50	0	0.00	277.00	1	298	0.34%
2020/12/23	1	276.00	0	0.00	276.50	1	334	0.30%
2020/12/22	0	0.00	5	283.90	278.50	-5	347	-1.44%
2020/12/21	0	0.00	7	282.21	286.00	-7	353	-1.98%
2020/12/18	0	0.00	3	286.67	285.50	-3	360	-0.83%
2020/12/17	0	0.00	3	286.83	287.00	-3	362	-0.83%
2020/12/16	2	284.75	0	0.00	285.00	2	377	0.53%
2020/12/10	0.1	293.50	0	0.00	294.00	0.1	385	0.03%
2020/12/08	0	0.00	5	297.60	297.00	-5	385	-1.30%
2020/12/07	3	294.83	0	0.00	292.50	3	382	0.78%
2020/12/03	1.1	303.18	5	298.62	303.50	-3.9	378	-1.03%
2020/12/01	0	0.00	3	286.50	287.50	-3	370	-0.81%
2020/11/30	0	294.00	0	0.00	290.00	0	387	0.00%
2020/11/25	0	0.00	2	287.00	287.50	-2	402	-0.50%
2020/11/24	1	287.00	0	0.00	286.00	1	409	0.24%
2020/11/19	0	0.00	2	291.25	289.00	-2	412	-0.48%
2020/11/18	0	0.00	2.9	288.92	291.50	-2.9	419	-0.70%
2020/11/17	2.1	290.99	1.2	291.70	288.00	0.9	417	0.22%
2020/11/16	0	0.00	3	297.17	298.00	-3	418	-0.72%
2020/11/13	2	291.00	5.1	290.36	291.00	-3.1	412	-0.74%
2020/11/12	0	0.00	0.2	285.50	285.50	-0.2	409	-0.05%
2020/11/11	0	0.00	3	282.33	282.50	-3	412	-0.73%
2020/11/10	0	277.00	4	274.75	277.00	-4	407	-0.98%
2020/11/06	5	270.00	1	271.00	269.00	4	400	1.00%
2020/11/05	1	264.00	0	0.00	262.50	1	404	0.25%
2020/11/04	0.1	260.00	0	0.00	268.00	0.1	415	0.01%
2020/11/02	1	253.50	8	253.13	251.50	-7	429	-1.63%
2020/10/30	1	258.50	2	258.75	258.50	-1	426	-0.23%
2020/10/29	0	264.00	0	0.00	262.00	0	426	0.00%
2020/10/27	0.1	265.00	0	0.00	264.00	0.1	433	0.01%
2020/10/22	0	0.00	4	268.50	270.00	-4	456	-0.88%
2020/10/20	4	262.00	0	0.00	261.50	4	467	0.85%
2020/10/19	3	261.67	2	262.75	262.00	1	469	0.21%
2020/10/16	2	264.00	0	0.00	263.50	2	472	0.42%
2020/10/15	1	266.50	5	266.00	266.00	-4	472	-0.85%
2020/10/12	2	271.50	0	0.00	270.50	2	469	0.43%
2020/10/07	0	0.00	1	281.00	281.00	-1	463	-0.22%
2020/09/30	1	283.00	1	285.50	283.50	0	457	0.00%
2020/09/29	2	285.26	2	284.00	284.00	0	458	0.00%
2020/09/28	1	286.50	4	286.88	293.50	-3	449	-0.67%
2020/09/25	6	287.50	3	287.50	284.00	3	438	0.68%
2020/09/24	0	0.00	0	282.50	281.00	0	424	0.00%
2020/09/23	0	0.00	1	283.00	281.00	-1	426	-0.23%
2020/09/22	1	278.00	0	0.00	277.00	1	419	0.24%
2020/09/21	3	281.17	3	283.83	282.50	0	414	0.00%
2020/09/18	3	275.17	4.2	275.88	272.00	-1.2	399	-0.31%
2020/09/16	2	266.50	1	264.00	264.00	1	391	0.26%
2020/09/15	1	266.50	1	266.50	266.50	0	389	0.00%
2020/09/14	1	268.00	0	0.00	267.50	1	395	0.25%
2020/09/11	5	270.20	0	0.00	269.00	5	395	1.27%
2020/09/09	1	271.50	1	269.00	272.00	0	395	0.00%
2020/09/08	0.1	270.00	1	260.50	267.00	-0.9	390	-0.22%
2020/09/07	2.2	265.87	0	0.00	263.50	2.2	391	0.55%
2020/09/04	1	271.50	1	271.50	272.00	0	392	0.00%
2020/09/03	5.1	277.84	0	0.00	276.50	5.1	390	1.30%
2020/09/02	1.3	293.47	0	0.00	293.00	1.3	380	0.34%
2020/09/01	0	0.00	21	291.29	293.00	-21	375	-5.59%
2020/08/31	0	0.00	42	297.54	296.00	-42	373	-11.26%
2020/08/28	0	0.00	1	297.50	298.00	-1	380	-0.26%
2020/08/27	2.2	294.14	52	295.09	293.50	-49.8	390	-12.75%
2020/08/26	0	298.50	0	0.00	296.00	0	387	0.01%
2020/08/24	1	291.50	0	0.00	293.50	1	383	0.26%
2020/08/21	0	287.00	0	0.00	285.00	0	375	0.01%
2020/08/20	0.1	285.00	9	279.17	282.50	-8.9	371	-2.39%
2020/08/19	2	283.25	0	0.00	283.50	2	365	0.55%
2020/08/18	4	281.52	2	280.50	284.00	2	364	0.55%
2020/08/17	3	286.85	4	287.00	285.50	-1	357	-0.27%
2020/08/14	0	295.00	0	0.00	291.00	0	349	0.00%
2020/08/12	16.1	294.11	0	0.00	292.50	16.1	343	4.69%
2020/08/11	12	295.96	0	0.00	295.00	12	340	3.53%
2020/08/10	11	292.05	4	293.13	292.00	7	335	2.09%
2020/08/07	2	303.25	3	304.50	304.00	-1	324	-0.31%
2020/07/30	4	315.75	0	0.00	314.00	4	314	1.27%
2020/07/28	0	0.00	1	310.00	308.00	-1	310	-0.32%
2020/07/27	3	311.50	2	306.00	306.50	1	309	0.32%
2020/07/24	2	328.75	1	324.00	323.50	1	304	0.33%
2020/07/23	2	333.75	2	336.00	332.00	0	301	0.00%
2020/07/22	4.1	339.30	0	0.00	338.00	4.1	297	1.36%
2020/07/21	2	343.00	1	349.50	344.00	1	290	0.34%
2020/07/20	4	343.00	2	345.50	343.50	2	289	0.69%
2020/07/17	1	352.50	0	0.00	349.00	1	288	0.35%
2020/07/16	1	347.50	0	0.00	349.00	1	289	0.35%
2020/07/15	1	348.00	0	0.00	345.00	1	289	0.34%
2020/07/14	0	0.00	1	347.50	343.00	-1	294	-0.34%
2020/07/13	1	345.00	0	0.00	347.00	1	296	0.34%
2020/07/10	1	347.00	0	0.00	346.50	1	300	0.33%
2020/07/09	0	0.00	3	356.00	353.00	-3	300	-1.00%
2020/07/08	1	354.00	1	356.00	353.50	0	302	0.00%
2020/07/07	2	358.50	4	359.25	356.50	-2	301	-0.66%
2020/07/06	0	0.00	2	356.75	356.00	-2	305	-0.66%
2020/07/03	0	0.00	1	358.00	358.00	-1	305	-0.33%
2020/07/02	2	364.75	1	358.00	361.50	1	305	0.33%
2020/07/01	0	0.00	1	353.50	354.00	-1	296	-0.34%
2020/06/30	1	352.50	0	0.00	353.00	1	295	0.34%
2020/06/29	1	350.00	0	0.00	350.50	1	297	0.34%
2020/06/24	2	352.00	0	0.00	355.00	2	298	0.67%
2020/06/23	1	357.50	1	358.00	356.50	0	298	0.00%
2020/06/22	1	360.00	0	0.00	362.50	1	297	0.34%
2020/06/19	1.1	360.91	2	362.50	361.50	-0.9	300	-0.30%
2020/06/18	1	357.00	0	0.00	357.50	1	294	0.34%
2020/06/16	4	350.88	0	0.00	353.00	4	297	1.35%
2020/06/15	0	350.50	3	350.50	346.50	-3	302	-0.98%
2020/06/12	0	0.00	1	339.50	349.50	-1	301	-0.33%
2020/06/11	0	357.00	98	357.15	352.00	-98	298	-32.87%
2020/06/10	3	363.33	94	362.15	361.00	-91	289	-31.45%
2020/06/09	1	370.00	0	0.00	364.00	1	289	0.35%
2020/06/04	6	381.58	125	383.35	381.00	-119	285	-41.69%	大賣/鉅額交易
2020/06/03	1	373.00	165	379.37	377.00	-164	275	-59.43%	大賣/鉅額交易
2020/06/02	5	358.00	56	357.44	357.00	-51	258	-19.75%
2020/06/01	1	358.50	55	356.89	357.50	-54	257	-21.00%
2020/05/29	0.3	362.00	0	0.00	357.50	0.3	256	0.10%
2020/05/28	2	359.25	1	363.50	359.50	1	254	0.39%
2020/05/26	1	360.50	0	0.00	361.00	1	257	0.39%
2020/05/21	0	0.00	1	359.50	366.00	-1	258	-0.39%
2020/05/20	2	357.50	0	0.00	354.00	2	256	0.78%
2020/05/19	0	0.00	1	357.50	356.00	-1	256	-0.39%
2020/05/18	1	356.00	0	0.00	351.00	1	258	0.39%
2020/05/15	0	358.00	0	0.00	354.00	0	259	0.01%
2020/05/14	0	0.00	2	363.50	357.00	-2	257	-0.78%
2020/05/13	6	369.33	1	369.00	369.00	5	254	1.97%
2020/05/12	4	376.75	0	0.00	375.00	4	253	1.58%
2020/05/11	8	379.06	2	373.50	380.00	6	250	2.40%
2020/05/07	2	360.75	3	358.33	356.50	-1	241	-0.41%
2020/05/06	2	363.00	0	0.00	364.00	2	239	0.84%
2020/05/05	1	356.00	1	358.00	360.50	0	236	0.00%
2020/05/04	0	0.00	1	344.50	349.00	-1	230	-0.43%
2020/04/30	0	0.00	2	346.50	350.50	-2	229	-0.87%
2020/04/28	1	329.00	2	329.50	330.00	-1	220	-0.45%
2020/04/27	0.3	327.50	0	0.00	325.00	0.3	224	0.12%
2020/04/21	2	325.00	4	323.00	320.50	-2	232	-0.86%
2020/04/20	2	328.50	1	326.50	328.00	1	231	0.43%
2020/04/17	1.2	332.19	0	0.00	328.00	1.2	235	0.52%
2020/04/16	1	335.00	1	325.50	333.00	0	231	0.00%
2020/04/15	1	331.50	0	0.00	329.50	1	230	0.43%
2020/04/13	1	320.00	1	321.00	319.00	0	233	0.00%
2020/04/09	1	331.50	1	332.00	331.00	0	231	0.00%
2020/04/07	1	323.50	1	319.00	318.00	0	227	0.00%
2020/04/06	0	0.00	2	310.75	313.50	-2	228	-0.87%
2020/04/01	0	0.00	1	311.50	310.00	-1	229	-0.44%
2020/03/31	2	310.50	0	0.00	311.00	2	229	0.87%
2020/03/30	1	300.00	0	0.00	305.00	1	230	0.43%
2020/03/27	1	316.00	1	323.00	311.00	0	231	0.00%
2020/03/26	0.1	313.50	0	0.00	312.00	0.1	231	0.03%
2020/03/25	0	0.00	1	312.50	313.00	-1	236	-0.42%
2020/03/23	1	283.50	0	0.00	284.00	1	245	0.41%
2020/03/20	2	301.00	0	0.00	306.50	2	248	0.81%
2020/03/19	3	282.67	5	293.50	288.00	-2	245	-0.81%
2020/03/18	1	305.00	2	302.75	300.00	-1	245	-0.41%
2020/03/17	1	303.00	0	0.00	306.50	1	248	0.40%
2020/03/16	1.2	315.33	0	0.00	313.00	1.2	252	0.48%
2020/03/13	1	305.00	3	305.67	315.50	-2	251	-0.80%
2020/03/12	55	340.89	2	340.00	330.00	53	246	21.47%
2020/03/11	17	362.56	0	0.00	359.00	17	242	7.00%
2020/03/10	35	362.69	0	0.00	361.00	35	247	14.13%
2020/03/09	1	381.00	1	373.50	370.50	0	246	0.00%
2020/03/05	1	387.50	0	0.00	386.00	1	262	0.38%
2020/02/27	0.1	397.00	1	393.00	395.00	-1	326	-0.29%
2020/02/26	2	404.75	4	399.00	403.00	-2	392	-0.51%
2020/02/25	1.1	393.10	0	0.00	392.50	1.1	395	0.27%
2020/02/24	27	396.93	2	396.50	396.50	25	403	6.19%
2020/02/21	4	400.00	0	0.00	400.00	4	406	0.98%
2020/02/20	22	399.70	0	0.00	400.50	22	407	5.40%
2020/02/18	48	398.81	1	399.50	399.00	47	406	11.57%
2020/02/12	27.2	410.46	0	0.00	410.50	27.2	432	6.29%
2020/02/11	26	407.27	1	409.00	408.50	25	434	5.75%
2020/02/10	15	407.27	0	0.00	407.50	15	436	3.43%
2020/02/07	39	411.15	5	412.60	411.00	34	439	7.74%
2020/02/06	17	412.79	0	0.00	414.00	17	443	3.83%
2020/02/04	1	416.00	0	0.00	415.00	1	462	0.22%
2020/02/03	2	389.50	3	397.17	414.50	-1	471	-0.21%
2020/01/31	1.1	403.71	3	411.17	412.00	-2	471	-0.41%
2020/01/30	5.1	407.51	0	0.00	400.00	5.1	469	1.09%
2020/01/16	0	0.00	1	436.50	438.00	-1	465	-0.21%
2020/01/15	1	439.50	0	0.00	438.00	1	466	0.21%
2020/01/14	1	429.50	0	0.00	430.00	1	465	0.21%
2020/01/13	2.1	425.86	1	425.50	425.50	1.1	464	0.24%
2020/01/09	1	430.50	0	0.00	432.00	1	466	0.21%
2020/01/08	2.1	431.90	0	0.00	425.50	2.1	465	0.45%
2020/01/07	8.1	432.77	9	437.28	432.00	-0.9	461	-0.20%
2020/01/06	7	445.57	13	446.08	445.00	-6	457	-1.31%
2020/01/03	0.1	455.00	0	0.00	452.00	0.1	454	0.01%
2019/12/31	0.1	457.00	0	0.00	454.50	0.1	458	0.02%
2019/12/27	1	465.00	0	0.00	466.00	1	458	0.22%
2019/12/26	3	465.33	0	0.00	465.50	3	459	0.65%
2019/12/24	8	463.50	1	462.50	463.00	7	463	1.51%
2019/12/23	0.1	465.00	1	463.00	463.00	-0.9	464	-0.19%
2019/12/19	23.1	459.46	39	459.87	459.00	-16	488	-3.27%
2019/12/18	7	467.14	7	473.00	468.50	0	488	0.00%
2019/12/17	1	475.50	1	478.00	475.00	0	493	0.00%
2019/12/13	0	0.00	1	480.00	467.50	-1	503	-0.20%
2019/12/11	2	486.00	4	489.63	486.00	-2	508	-0.39%
2019/12/10	1	480.50	2	480.25	480.00	-1	504	-0.20%
2019/12/05	0	478.00	0	0.00	478.00	0	501	0.00%
2019/12/04	2	480.25	1	479.00	476.50	1	499	0.20%
2019/12/02	2	484.50	4	487.25	478.00	-2	492	-0.41%
2019/11/29	9	487.56	6	487.50	485.00	3	485	0.62%
2019/11/28	21	500.62	3	496.33	496.00	18	478	3.76%
2019/11/26	4	488.75	5	492.00	488.00	-1	457	-0.22%
2019/11/25	6	479.25	23.2	476.22	484.00	-17.2	440	-3.91%
2019/11/22	12	473.71	42	465.08	471.50	-30	420	-7.14%
2019/11/21	11	442.32	5	444.50	446.00	6	355	1.69%
2019/11/20	30	441.48	2	442.00	441.50	28	352	7.95%
2019/11/19	4	431.00	1	434.50	434.00	3	345	0.87%
2019/11/15	1	429.00	1	431.00	429.00	0	345	0.00%
2019/11/14	0	0.00	1	437.00	430.00	-1	345	-0.29%
2019/11/13	7	436.14	3	440.50	432.00	4	346	1.15%
2019/11/12	2	430.00	0	0.00	430.00	2	341	0.59%
2019/11/11	7.1	430.21	1	428.50	428.00	6.1	338	1.80%
2019/11/08	8	447.31	8	447.56	444.00	0	332	0.01%
2019/11/07	1	460.00	0	0.00	460.00	1	320	0.31%
2019/11/06	1	462.00	1	464.00	463.50	0	321	0.00%
2019/11/05	0	0.00	1	465.00	468.00	-1	317	-0.31%
2019/11/01	0	0.00	1.1	477.00	475.00	-1.1	308	-0.36%
2019/10/31	0	0.00	6	475.08	476.50	-6	302	-1.99%
2019/10/30	4.1	460.84	9	465.72	468.00	-4.9	287	-1.70%
2019/10/23	0	0.00	1	440.50	438.00	-1	269	-0.37%
2019/10/21	1	444.00	0	0.00	441.00	1	268	0.37%
2019/10/18	5	443.00	0	0.00	441.00	5	263	1.89%
2019/10/17	0	0.00	0	443.50	440.00	0	262	-0.01%
2019/10/16	4	446.63	4	444.25	442.00	0	259	0.00%
2019/10/15	1	436.00	0.3	439.00	436.00	0.7	252	0.28%
2019/10/14	1	441.50	0	0.00	442.00	1	252	0.40%
2019/10/09	1	438.00	0	0.00	439.00	1	252	0.40%
2019/10/08	0	0.00	1	441.00	442.00	-1	250	-0.40%
2019/10/07	1	449.00	1.9	445.60	443.00	-0.9	250	-0.35%
2019/10/04	2	450.25	0.9	448.00	446.00	1.1	248	0.45%
2019/10/03	0.6	458.00	1	455.09	455.00	-0.5	243	-0.18%
2019/10/02	2.2	451.85	2	445.50	453.00	0.2	238	0.07%
2019/10/01	2	440.00	1	442.50	434.00	1	235	0.42%
2019/09/27	4.1	446.23	2.2	448.66	443.00	1.9	233	0.80%
2019/09/26	0	0.00	1	461.00	457.00	-1	232	-0.43%
2019/09/25	2	458.50	0.2	458.00	454.50	1.8	228	0.79%
2019/09/24	5	455.20	4	457.88	455.00	1	225	0.44%
2019/09/23	6	471.42	3	474.17	463.50	3	214	1.40%
2019/09/20	1	443.50	1	449.50	453.00	0	192	0.00%
2019/09/19	1	437.00	0	0.00	437.00	1	180	0.55%
2019/09/18	1	430.00	0	0.00	434.00	1	171	0.58%
2019/09/17	1	421.00	0	0.00	421.00	1	158	0.63%
2019/09/16	0.1	434.50	0	0.00	430.50	0.1	154	0.03%
2019/09/12	7.2	435.63	4	428.38	429.00	3.2	151	2.08%
2019/09/11	0.1	444.00	0	0.00	442.00	0.1	141	0.04%
2019/09/10	0.1	446.00	0	0.00	444.00	0.1	142	0.04%
2019/09/09	0	0.00	1	449.00	444.00	-1	142	-0.70%
2019/09/06	1.1	450.30	0	0.00	450.00	1.1	141	0.79%
2019/09/05	2	449.25	1	447.50	449.00	1	141	0.71%
2019/09/02	1.1	446.24	0	0.00	447.50	1.1	136	0.77%
2019/08/30	1.1	454.89	0	0.00	455.00	1.1	132	0.84%
2019/08/28	0	0.00	2	458.75	458.50	-2	128	-1.56%
2019/08/26	0	0.00	1	452.50	452.00	-1	123	-0.81%
2019/08/23	2	483.00	0	0.00	484.00	2	119	1.67%
2019/08/22	0	0.00	1	478.50	477.50	-1	116	-0.86%
2019/08/21	1	480.00	0	0.00	478.00	1	114	0.88%
2019/08/20	1	483.50	0	0.00	483.50	1	112	0.89%
2019/08/19	2	478.50	0	0.00	475.50	2	110	1.81%
2019/08/16	0	484.00	0	0.00	480.00	0	107	0.03%
2019/08/15	1	482.69	0	0.00	482.00	1	105	0.98%
2019/08/14	1	499.00	0	0.00	497.00	1	102	0.97%
2019/08/12	1	505.00	0	0.00	505.00	1	103	0.97%
2019/08/08	0.1	515.00	3	505.00	509.00	-2.9	104	-2.79%
2019/08/07	1	520.00	0	0.00	525.00	1	103	0.97%
2019/08/01	1	528.00	1	529.00	529.00	0	116	0.00%
2019/07/24	3	526.00	0	0.00	524.00	3	117	2.55%
2019/07/17	0	534.00	0	0.00	534.00	0	116	0.03%
2019/07/11	2	541.00	0	0.00	539.00	2	117	1.71%
2019/07/10	0	0.00	1	548.00	544.00	-1	117	-0.85%
2019/07/09	0	0.00	1	552.00	548.00	-1	118	-0.84%
2019/07/03	0	0.00	1	550.00	550.00	-1	129	-0.77%
2019/07/02	1	562.00	0	0.00	561.00	1	128	0.78%
2019/06/25	0	0.00	0.2	569.00	566.00	-0.2	141	-0.14%
2019/06/24	0	0.00	0.1	568.00	569.00	-0.1	141	-0.07%
2019/06/20	0	0.00	0.1	564.00	564.00	-0.1	144	-0.08%
2019/06/19	0	0.00	0.1	565.00	564.00	-0.1	144	-0.06%
2019/06/18	0	0.00	1	560.00	566.00	-1	140	-0.71%
2019/06/10	0.1	531.00	0	0.00	531.00	0.1	148	0.07%
2019/05/30	1	534.00	0	0.00	535.00	1	154	0.65%
2019/05/16	0	526.00	0	0.00	524.00	0	165	0.01%
2019/05/15	1	523.00	0	0.00	521.00	1	164	0.61%
2019/05/14	1	507.00	1	518.00	541.00	0	162	0.00%
2019/05/10	3.1	543.06	0	0.00	542.00	3.1	162	1.91%
2019/05/09	3	547.33	2	565.00	545.00	1	163	0.61%
2019/05/08	0	0.00	3	570.00	573.00	-3	157	-1.91%
2019/05/03	0	0.00	1	580.00	581.00	-1	156	-0.64%
2019/05/02	0	579.00	0	0.00	582.00	0	157	0.01%
2019/04/29	0.1	576.00	0	0.00	574.00	0.1	158	0.05%
2019/04/24	0	0.00	1	585.00	578.00	-1	160	-0.62%
2019/04/23	1	586.00	0	0.00	586.00	1	161	0.62%
2019/04/22	0	0.00	1	588.00	586.00	-1	164	-0.61%
2019/04/18	0.1	581.00	0	0.00	579.00	0.1	165	0.06%
2019/04/16	0.1	585.00	0	0.00	582.00	0.1	164	0.07%
2019/04/11	1	585.00	0	0.00	585.00	1	163	0.61%
2019/04/10	0	0.00	1	593.00	600.00	-1	160	-0.62%
2019/03/28	0	0.00	2	602.00	598.00	-2	153	-1.30%
2019/03/26	0	0.00	1	583.00	594.00	-1	149	-0.67%
2019/03/22	1	582.00	0	0.00	582.00	1	147	0.68%
2019/03/21	1	576.00	1	577.00	576.00	0	149	0.00%
2019/03/19	2	576.00	0	0.00	572.00	2	152	1.31%
2019/03/18	1	581.00	2	581.00	581.00	-1	148	-0.68%
2019/03/14	1	580.00	1	576.00	580.00	0	146	0.00%
2019/03/13	1	574.00	1	579.00	568.00	0	147	0.00%
2019/03/11	1	586.00	1	595.00	580.00	0	148	0.00%
2019/03/08	1	588.00	0	0.00	588.00	1	153	0.65%
2019/03/05	1	572.00	1	567.00	572.00	0	161	0.00%
2019/03/04	1	583.00	1	582.00	572.00	0	166	0.00%
2019/02/27	1	574.00	0	0.00	578.00	1	167	0.60%
2019/02/26	1	574.00	0	0.00	576.00	1	171	0.58%
2019/02/22	1	576.00	0	0.00	576.00	1	175	0.57%
2019/02/18	0	0.00	1	594.00	598.00	-1	170	-0.59%
2019/02/15	1	588.00	1	594.00	584.00	0	170	0.00%
2019/02/14	0	0.00	2	592.00	588.00	-2	171	-1.16%
2019/02/13	2	590.50	0	0.00	588.00	2	173	1.15%
2019/02/12	1	585.00	0	597.00	597.00	1	176	0.55%
2019/02/11	1	577.00	1	582.00	577.00	0	182	0.00%
2019/01/23	1	562.00	0	0.00	562.00	1	183	0.54%
2019/01/22	0	0.00	1	548.00	551.00	-1	182	-0.55%
2019/01/09	1	543.00	0	0.00	543.00	1	188	0.53%
2019/01/08	1	529.17	0	0.00	529.00	1	188	0.55%
2019/01/07	0	0.00	1	530.00	527.00	-1	191	-0.52%
2019/01/04	1	520.00	0	0.00	516.00	1	194	0.51%
2018/12/25	1	526.00	1	534.00	538.00	0	226	0.00%
2018/12/22	0	0.00	1	547.00	549.00	-1	247	-0.40%
2018/12/21	0	0.00	1	539.00	549.00	-1	254	-0.39%
2018/12/20	2	533.00	1	526.00	526.00	1	254	0.39%
2018/12/19	1	551.00	1	546.00	545.00	0	254	0.00%
2018/12/03	0	0.00	0.1	585.00	580.00	-0.1	263	-0.04%
2018/11/27	0	0.00	2	551.00	561.00	-2	251	-0.80%
2018/11/23	1	533.00	1	521.00	521.00	0	248	0.00%
2018/11/15	1	521.00	1	520.00	514.00	0	245	0.00%
2018/11/09	1	516.00	1	527.00	525.00	0	260	0.00%
2018/11/08	3	541.67	1	532.00	516.00	2	268	0.75%
2018/11/07	2	544.00	5	531.20	538.00	-3	266	-1.13%
2018/11/06	0	0.00	13	528.00	528.00	-13	266	-4.88%
2018/11/05	1	562.96	2	559.50	557.00	-1	269	-0.36%
2018/11/02	2	553.50	0	0.00	554.00	2	271	0.74%
2018/11/01	0	0.00	1	558.00	550.00	-1	275	-0.36%
2018/10/31	1	551.00	0	0.00	550.00	1	277	0.36%
2018/10/30	1	552.00	0	0.00	556.00	1	277	0.36%
2018/10/26	0	0.00	1	562.00	551.00	-1	292	-0.34%
2018/10/23	1	542.00	1	542.00	545.00	0	295	0.00%
2018/10/18	0	0.00	1	518.00	526.00	-1	300	-0.33%
2018/10/17	1	537.00	0	0.00	522.00	1	300	0.33%
2018/10/15	0.1	520.00	1	512.00	513.00	-1	308	-0.31%
2018/10/12	1.1	502.86	0	0.00	510.00	1.1	308	0.34%
2018/10/11	2	501.50	2	494.00	500.00	0	304	0.00%
2018/10/03	5	593.00	0	0.00	581.00	5	310	1.61%
2018/10/02	9	612.33	6	634.67	610.00	3	308	0.97%
2018/10/01	0	0.00	8	644.00	649.00	-8	304	-2.63%
2018/09/28	2	663.00	12	670.67	671.00	-10	308	-3.24%
2018/09/27	0	0.00	3	654.33	650.00	-3	311	-0.96%
2018/09/21	1	648.00	0	0.00	655.00	1	312	0.32%
2018/09/18	0	0.00	1	632.00	624.00	-1	309	-0.32%
2018/09/12	1	621.00	0	0.00	621.00	1	315	0.32%
2018/08/30	0	0.00	1	669.00	666.00	-1	371	-0.27%
2018/08/29	1	657.00	0	0.00	658.00	1	371	0.27%
2018/08/28	0	0.00	1	669.00	663.00	-1	375	-0.27%
2018/08/20	1	651.00	1	658.00	660.00	0	368	0.00%
2018/08/17	1	673.00	0	0.00	651.00	1	368	0.27%
2018/08/16	3	675.33	1	680.00	671.00	2	362	0.55%
2018/08/15	0	0.00	2	692.00	686.00	-2	357	-0.56%
2018/08/14	3	623.00	0.3	671.00	675.00	2.7	349	0.76%
2018/08/13	2	615.00	6	633.17	616.00	-4	344	-1.16%
2018/08/10	0	0.00	1	650.00	643.00	-1	342	-0.29%
2018/08/09	0.1	650.00	2	645.00	645.00	-1.9	341	-0.57%
2018/08/08	1.1	669.56	2	659.00	661.00	-0.9	341	-0.27%
2018/08/07	1	657.00	0	0.00	656.00	1	338	0.30%
2018/08/06	0.1	638.00	1	640.00	630.00	-0.9	339	-0.27%
2018/08/02	6	680.83	3	680.00	675.00	3	338	0.89%
2018/08/01	2.1	686.62	2	686.00	675.00	0.1	341	0.03%
2018/07/31	1	676.00	4	678.75	673.00	-3	339	-0.88%
2018/07/27	0.1	668.00	1	655.00	662.00	-0.9	338	-0.26%
2018/07/26	0	0.00	1	633.00	635.00	-1	333	-0.30%
2018/07/25	0	0.00	0.1	635.00	622.00	-0.1	332	-0.04%
2018/07/20	0.1	645.00	1	643.00	645.00	-0.9	333	-0.26%
2018/07/17	0	0.00	0.1	614.00	603.00	-0.1	327	-0.04%
2018/07/16	1	616.00	2	612.50	614.00	-1	326	-0.31%
2018/07/13	5.1	606.94	2	605.50	610.00	3.1	324	0.97%
2018/07/12	1	597.00	1	594.00	595.00	0	318	0.00%
2018/07/10	6	604.83	4	598.75	608.00	2	310	0.64%
2018/07/09	5	610.00	3	604.00	600.00	2	303	0.66%
2018/07/06	1	598.00	0	0.00	608.00	1	299	0.33%
2018/07/05	1	646.00	0	0.00	633.00	1	289	0.35%
2018/07/04	0	0.00	0.1	685.00	682.00	-0.1	288	-0.05%
2018/07/02	0.1	707.00	0	0.00	705.00	0.1	303	0.05%
2018/06/29	0	0.00	0.1	705.00	698.00	-0.1	306	-0.05%
2018/06/28	0	0.00	1	700.00	699.00	-1	305	-0.33%
2018/06/25	1.1	699.11	0	0.00	700.00	1.1	307	0.37%
2018/06/22	0	0.00	1.1	684.74	675.00	-1.1	306	-0.37%
2018/06/21	0.1	710.00	0	0.00	699.00	0.1	308	0.05%
2018/06/20	2	701.00	1	696.00	697.00	1	312	0.32%
2018/06/15	8	696.88	0	0.00	676.00	8	305	2.62%
2018/06/14	1	706.00	0	0.00	700.00	1	306	0.33%
2018/06/12	1	731.00	0.1	744.00	732.00	0.9	305	0.29%
2018/06/11	1	775.00	0	0.00	746.00	1	297	0.34%
2018/06/08	1	798.00	3	798.00	790.00	-2	287	-0.70%
2018/06/07	0	0.00	3	833.00	835.00	-3	280	-1.07%
2018/06/05	5	801.40	0	0.00	803.00	5	272	1.84%
2018/05/31	1	771.00	1	800.00	800.00	0	271	0.00%
2018/05/23	0	783.00	0	0.00	783.00	0	281	0.00%
2018/05/17	2	814.50	0	0.00	810.00	2	292	0.68%
2018/05/16	0.1	819.00	0	0.00	817.00	0.1	306	0.03%
2018/05/14	0	0.00	4	800.75	804.00	-4	322	-1.24%
2018/05/10	0	0.00	1	796.00	810.00	-1	318	-0.31%
2018/05/09	2	801.50	1	820.00	800.00	1	316	0.32%
2018/05/08	4	781.00	0	0.00	767.00	4	307	1.30%
2018/05/04	0	0.00	3	765.33	765.00	-3	308	-0.97%
2018/05/03	1	771.00	0	0.00	772.00	1	310	0.32%
2018/05/02	1	807.00	0	0.00	796.00	1	312	0.32%
2018/04/27	1	773.00	0	0.00	769.00	1	321	0.31%
2018/04/20	0	0.00	1	829.00	826.00	-1	331	-0.30%
2018/04/18	1	835.00	1	833.00	834.00	0	340	0.00%
2018/04/17	0	0.00	1	871.00	866.00	-1	347	-0.29%
2018/04/16	1	854.00	0	0.00	856.00	1	347	0.29%
2018/04/13	0	0.00	1	844.00	841.00	-1	348	-0.29%
2018/04/11	0	0.00	1	817.00	813.00	-1	359	-0.28%
2018/04/09	1	775.00	1	779.00	778.00	0	359	0.00%
2018/04/03	3	806.00	1	804.00	800.00	2	361	0.55%
2018/04/02	0	0.00	1	833.00	830.00	-1	355	-0.28%
2018/03/29	1	869.00	0	0.00	855.00	1	376	0.27%
2018/03/27	0	0.00	2	881.00	866.00	-2	382	-0.52%
2018/03/26	2	876.50	0	0.00	866.00	2	404	0.49%
2018/03/23	5	865.20	4	870.25	870.00	1	426	0.23%
2018/03/09	0	0.00	3	869.00	874.00	-3	449	-0.67%
2018/03/06	0	0.00	1	861.00	862.00	-1	478	-0.21%
2018/03/02	1	886.00	0	0.00	870.00	1	490	0.20%
2018/03/01	0	0.00	1	904.00	896.00	-1	492	-0.20%
2018/02/26	0	0.00	2	900.00	922.00	-2	490	-0.41%
2018/02/23	2	880.00	0	0.00	889.00	2	488	0.41%
2018/02/08	1	845.00	2.1	909.66	854.00	-1.1	507	-0.21%
2018/02/07	0	0.00	1	930.00	918.00	-1	498	-0.20%
2018/02/06	0	0.00	1	891.00	856.00	-1	491	-0.20%
2018/02/02	0	0.00	4	939.25	935.00	-4	497	-0.80%
2018/01/31	0	0.00	1	940.00	931.00	-1	519	-0.19%
2018/01/30	1	937.00	0	0.00	937.00	1	526	0.19%
2018/01/29	1	966.00	0	0.00	946.00	1	527	0.19%
2018/01/26	3	952.33	1	959.00	960.00	2	532	0.38%
2018/01/25	0	0.00	4	946.00	935.00	-4	531	-0.75%
2018/01/24	1	985.00	5	960.00	960.00	-4	534	-0.75%
2018/01/23	5	985.00	1	988.00	978.00	4	537	0.74%
2018/01/22	1	972.00	1	967.00	972.00	0	539	0.00%
2018/01/19	3	963.00	1	961.00	960.00	2	538	0.37%
2018/01/17	1	979.00	0	0.00	964.00	1	539	0.19%
2018/01/16	1	959.00	0	0.00	960.00	1	537	0.19%
2018/01/12	0	0.00	0	967.00	966.00	0	548	0.00%
2018/01/11	0	0.00	1	928.00	922.00	-1	544	-0.18%
2018/01/09	0	0.00	1	954.00	954.00	-1	537	-0.19%
2018/01/08	0	0.00	1	980.00	966.00	-1	540	-0.19%
2018/01/05	1	985.00	0	0.00	979.00	1	535	0.19%
2018/01/03	0	0.00	1	984.00	955.00	-1	519	-0.19%
2018/01/02	1	963.00	0	0.00	962.00	1	512	0.19%