富邦媒 (8454)-群益金鼎券商分點個股進出

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
442.0
漲跌
--
漲幅
0.00%
成交量
1,521張
產業
上市數位雲端
412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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	2.1	437.06	1	439.67	442.00	1.1	1,172	0.10%
2024/04/29	4	439.13	1	432.82	442.00	3	1,152	0.26%
2024/04/26	4	422.00	1	420.00	421.00	3	1,114	0.27%
2024/04/25	42	424.20	0	424.50	422.00	42	1,108	3.79%
2024/04/23	0	0.00	1	403.00	403.00	-1	1,072	-0.10%
2024/04/22	0	0.00	0	395.00	399.00	0	1,064	0.00%
2024/04/19	0	0.00	1	384.50	384.50	-1	1,054	-0.09%
2024/04/18	1	382.00	0	0.00	395.00	1	1,041	0.10%
2024/04/17	0	0.00	0.2	383.50	383.00	-0.2	1,045	-0.02%
2024/04/16	0.1	378.00	1	377.30	378.00	-0.9	1,055	-0.09%
2024/04/15	1	386.50	0	0.00	383.00	1	1,044	0.10%
2024/04/12	0.1	388.00	0	0.00	386.50	0.1	1,042	0.00%
2024/04/11	0	0.00	0.1	402.00	400.50	-0.1	1,020	-0.01%
2024/04/10	0.1	397.00	0.1	397.00	398.00	0	1,007	0.00%
2024/04/09	0	0.00	6.1	388.60	388.00	-6.1	994	-0.62%
2024/04/08	1	389.00	0	0.00	391.50	1	998	0.10%
2024/03/29	0	0.00	1	388.50	387.00	-1	976	-0.10%
2024/03/28	1	386.00	0.5	393.50	393.00	0.5	968	0.05%
2024/03/26	1	382.00	0	0.00	382.50	1	952	0.11%
2024/03/25	0	0.00	0.1	385.00	382.50	-0.1	945	-0.01%
2024/03/22	0	390.50	0.1	390.00	389.50	0	940	0.00%
2024/03/20	0.1	390.00	0.1	395.00	390.00	0.1	937	0.01%
2024/03/19	0	0.00	1.4	401.08	394.50	-1.4	929	-0.16%
2024/03/18	1	406.00	1	408.00	405.00	0	910	0.00%
2024/03/15	1	403.50	0	0.00	400.50	1	911	0.11%
2024/03/11	0	0.00	1	404.00	402.50	-1	895	-0.11%
2024/03/08	1	408.00	0	0.00	403.00	1	890	0.11%
2024/03/07	0.1	409.17	0	408.42	406.00	0	883	0.01%
2024/03/06	0.1	416.01	0	0.00	411.50	0.1	871	0.01%
2024/03/05	0	425.67	0	0.00	420.00	0	868	0.00%
2024/03/04	0.1	432.00	0	0.00	428.50	0.1	859	0.01%
2024/03/01	2	440.23	2	440.95	432.00	0.1	855	0.01%
2024/02/29	1	434.50	0	444.00	444.50	1	844	0.12%
2024/02/27	1	425.55	0.1	427.00	424.00	0.9	677	0.13%
2024/02/26	0	435.00	0	0.00	433.50	0	659	0.00%
2024/02/22	0	429.00	0	0.00	430.50	0	647	0.00%
2024/02/21	0	440.00	0	0.00	437.00	0	622	0.01%
2024/02/20	0	441.00	1.1	441.77	440.00	-1.1	616	-0.17%
2024/02/19	1	438.30	0	0.00	444.50	1	612	0.17%
2024/02/16	0	0.00	1	425.06	431.00	-1	599	-0.16%
2024/02/15	1	407.96	1	419.00	414.50	0	584	0.00%
2024/02/05	1	436.80	0	0.00	421.50	1	547	0.19%
2024/01/30	0	442.00	1	448.50	438.50	-0.9	544	-0.17%
2024/01/29	1	450.50	0	0.00	449.50	1	540	0.18%
2024/01/23	0.4	449.50	0	0.00	448.50	0.4	539	0.07%
2024/01/22	0	448.00	0	0.00	446.00	0	547	0.00%
2024/01/19	0.1	450.42	1	452.50	448.00	-0.9	561	-0.16%
2024/01/18	1	442.65	0	0.00	454.50	1	559	0.18%
2024/01/17	0	0.00	0.1	457.99	460.00	-0.1	542	-0.01%
2024/01/16	0	0.00	1	463.50	462.00	-1	533	-0.19%
2024/01/15	1	475.00	0	485.00	472.00	1	521	0.19%
2024/01/12	0	466.00	0	467.00	470.00	0	514	0.00%
2024/01/11	1	474.08	0.1	475.00	473.00	1	508	0.19%
2024/01/10	1	483.15	1.3	492.06	482.50	-0.3	499	-0.05%
2024/01/09	0	0.00	1	498.00	497.50	-1	487	-0.20%
2024/01/08	1	499.99	1	501.00	496.00	0	492	0.01%
2024/01/05	1	500.00	0	0.00	499.50	1	497	0.20%
2024/01/04	0	0.00	1	504.00	499.00	-1	505	-0.20%
2024/01/03	0	0.00	2	501.50	502.00	-2	520	-0.38%
2024/01/02	0	503.00	4	504.25	508.00	-4	520	-0.76%
2023/12/29	0	511.00	2	508.51	509.00	-2	514	-0.38%
2023/12/28	1	513.00	0	0.00	511.00	1	516	0.19%
2023/12/27	0	0.00	7	510.00	512.00	-7	514	-1.36%
2023/12/26	0.1	506.00	6	504.00	503.00	-6	511	-1.16%
2023/12/22	0	504.00	0	0.00	505.00	0	514	0.00%
2023/12/21	0	503.00	1.2	502.19	502.00	-1.2	524	-0.23%
2023/12/20	0.1	505.36	0	0.00	504.00	0.1	528	0.01%
2023/12/19	0	504.00	145	507.72	508.00	-145	524	-27.63%	大賣/鉅額交易
2023/12/18	1	512.00	1	509.00	515.00	0	524	0.01%
2023/12/15	3	508.33	0	0.00	509.00	3	526	0.57%
2023/12/14	0	0.00	2	505.00	508.00	-2	517	-0.39%
2023/12/13	0	0.00	1.2	506.44	506.00	-1.2	513	-0.23%
2023/12/12	0	508.00	0	0.00	506.00	0	518	0.00%
2023/12/11	0	0.00	1	514.00	518.00	-1	510	-0.19%
2023/12/08	1	512.00	1.2	512.17	510.00	-0.2	507	-0.04%
2023/12/07	0.3	513.00	3	511.33	508.00	-2.7	514	-0.52%
2023/12/06	1	522.00	1.3	519.03	524.00	-0.3	509	-0.06%
2023/12/05	1	515.99	0	515.11	515.00	1	503	0.19%
2023/12/04	0	518.93	0	519.00	518.00	0	508	0.00%
2023/12/01	0	517.00	0	0.00	516.00	0	505	0.00%
2023/11/30	3	512.67	0	0.00	518.00	3	503	0.60%
2023/11/29	2	511.50	1.2	512.15	513.00	0.8	496	0.17%
2023/11/28	1	501.00	2	502.04	509.00	-1	494	-0.20%
2023/11/27	1	503.98	3	498.50	498.00	-2	504	-0.39%
2023/11/24	0	503.00	92	502.70	502.00	-92	499	-18.40%
2023/11/22	0	0.00	2	506.50	507.00	-2	489	-0.41%
2023/11/20	0	0.00	4	507.00	511.00	-4	485	-0.82%
2023/11/17	0	509.00	0.1	511.00	508.00	-0.1	484	-0.02%
2023/11/16	0	0.00	1	512.00	509.00	-1	481	-0.20%
2023/11/15	1	508.00	1	507.00	507.00	0	480	0.00%
2023/11/13	0	507.48	0	0.00	506.00	0	471	0.00%
2023/11/10	2	528.00	0	0.00	521.00	2	467	0.43%
2023/11/09	1	535.00	2	523.00	537.00	-1	461	-0.21%
2023/11/08	2	531.00	0	528.00	525.00	2	452	0.44%
2023/11/07	0	542.00	1	538.00	534.00	-1	460	-0.21%
2023/11/06	1	538.00	1	535.06	539.00	0	459	0.00%
2023/11/03	1	533.07	0	0.00	533.00	1	452	0.22%
2023/11/02	6.8	532.72	1	530.00	530.00	5.8	456	1.27%
2023/11/01	1	524.10	0	532.25	524.00	1	460	0.22%
2023/10/31	11	533.82	1	534.02	533.00	10	461	2.16%
2023/10/30	1	532.00	1	533.00	528.00	0	467	0.00%
2023/10/27	6	526.33	2	528.43	528.00	4	466	0.85%
2023/10/26	0	505.00	1	508.00	499.50	-1	457	-0.21%
2023/10/25	2	508.00	0	508.00	508.00	2	452	0.44%
2023/10/24	2	500.00	0	0.00	500.00	2	449	0.45%
2023/10/23	0	503.86	0	505.00	501.00	0	452	0.00%
2023/10/20	0	501.00	0	503.00	500.00	0	457	0.00%
2023/10/19	0.8	509.59	0	509.12	503.00	0.8	462	0.17%
2023/10/18	0	519.00	6.3	516.05	516.00	-6.3	460	-1.37%
2023/10/17	1	526.09	1	532.00	526.00	0	461	0.00%
2023/10/16	1	536.99	0	0.00	531.00	1	466	0.21%
2023/10/13	0	541.00	0	542.00	538.00	0	474	0.00%
2023/10/12	0	533.67	1.2	537.78	535.00	-1.2	468	-0.26%
2023/10/11	5	537.59	4	535.44	540.00	1	464	0.21%
2023/10/06	0	0.00	2	513.52	517.00	-2	449	-0.45%
2023/10/05	1	506.00	0	0.00	510.00	1	461	0.22%
2023/10/04	3	502.33	0	0.00	500.00	3	470	0.64%
2023/10/02	0	0.00	3	517.68	515.00	-3	486	-0.62%
2023/09/28	1	516.89	0	507.67	502.00	1	486	0.20%
2023/09/27	2	510.04	0	0.00	510.00	2	485	0.42%
2023/09/26	0	0.00	2	530.83	513.00	-2	483	-0.42%
2023/09/25	0	0.00	2	505.99	516.00	-2	476	-0.42%
2023/09/21	3	490.01	0	0.00	490.00	3	472	0.64%
2023/09/20	2	499.01	0.1	503.00	501.00	1.9	469	0.41%
2023/09/19	0	503.00	1	507.00	501.00	-0.9	470	-0.20%
2023/09/18	4	512.75	0.9	515.00	509.00	3.1	476	0.64%
2023/09/15	1	516.00	4	524.75	518.00	-3	483	-0.62%
2023/09/14	0	0.00	0.2	511.89	512.00	-0.2	475	-0.04%
2023/09/13	0	0.00	2.4	511.67	508.00	-2.4	480	-0.50%
2023/09/11	0	0.00	1.3	500.63	497.50	-1.3	477	-0.27%
2023/09/08	1.1	504.00	0	0.00	504.00	1.1	485	0.22%
2023/09/07	2	512.97	0	0.00	504.00	2	487	0.41%
2023/09/06	6	519.00	1	522.94	518.00	5	484	1.03%
2023/09/05	1	530.00	0	0.00	523.00	1	492	0.20%
2023/09/04	5	526.60	0	0.00	529.00	5	521	0.96%
2023/08/30	0.1	528.00	0	0.00	527.00	0.1	525	0.01%
2023/08/28	0	513.00	0.5	509.40	512.00	-0.5	536	-0.09%
2023/08/25	0	514.80	0.2	521.00	510.00	-0.2	553	-0.03%
2023/08/24	0	0.00	0.4	522.28	524.00	-0.4	557	-0.07%
2023/08/22	0	0.00	3	525.67	525.00	-3	558	-0.54%
2023/08/21	0	0.00	1	521.00	525.00	-1	563	-0.18%
2023/08/18	0	0.00	0.2	530.00	529.00	-0.2	568	-0.04%
2023/08/17	0	0.00	0.1	533.00	530.00	-0.1	571	-0.02%
2023/08/16	2.1	531.08	0	0.00	529.00	2.1	575	0.37%
2023/08/15	0	548.00	26	543.88	542.00	-26	578	-4.49%
2023/08/14	19.1	597.42	0	0.00	596.00	19.1	583	3.27%
2023/08/11	3	612.00	11.1	606.66	611.00	-8.1	603	-1.34%
2023/08/10	2	580.04	0.2	589.00	580.00	1.8	591	0.31%
2023/08/09	0	0.00	1	596.12	593.00	-1	588	-0.17%
2023/08/08	1	604.00	0	0.00	595.00	1	595	0.17%
2023/08/07	0.1	602.00	0	0.00	600.00	0.1	597	0.02%
2023/08/04	0	0.00	1.1	604.00	607.00	-1.1	595	-0.18%
2023/08/02	0.1	587.92	0	0.00	592.00	0.1	590	0.02%
2023/08/01	2	608.00	5	614.80	603.00	-3	581	-0.52%
2023/07/31	0	0.00	1.3	601.41	599.00	-1.3	596	-0.21%
2023/07/28	0	621.11	0	0.00	620.00	0	614	0.01%
2023/07/27	0	0.00	1.3	622.20	621.00	-1.3	617	-0.20%
2023/07/26	1	615.94	2.8	619.45	613.00	-1.7	624	-0.28%
2023/07/24	0.1	621.54	2	620.00	618.00	-1.9	626	-0.31%
2023/07/21	0	632.00	2	628.50	629.00	-2	621	-0.32%
2023/07/20	4	643.26	0	645.47	642.00	4	619	0.64%
2023/07/19	0	640.00	2	640.00	637.00	-2	614	-0.32%
2023/07/18	7	646.29	1	643.00	642.00	6	610	0.98%
2023/07/14	2	666.00	1	670.02	665.00	1	609	0.16%
2023/07/12	2	660.49	2	657.00	653.00	0	618	0.00%
2023/07/11	6	678.53	4	684.01	674.00	2	610	0.34%
2023/07/10	140	693.51	4	691.26	698.00	136	617	22.01%	大買/鉅額交易
2023/07/07	0	675.00	0	0.00	670.00	0	606	0.00%
2023/07/06	6	680.83	6	679.33	678.00	0	605	0.00%
2023/07/05	3	685.00	4	681.50	679.00	-1	605	-0.17%
2023/07/04	0	683.00	0	683.00	679.00	0	608	0.00%
2023/07/03	0	0.00	0	690.47	687.00	0	619	0.00%
2023/06/30	0.8	687.90	0	0.00	688.00	0.8	624	0.13%
2023/06/29	5	694.00	0.1	692.34	681.00	4.9	628	0.78%
2023/06/28	1.1	684.88	9	691.00	681.00	-7.9	639	-1.23%
2023/06/27	0	685.00	0	0.00	685.00	0	650	0.00%
2023/06/26	0	684.00	0	0.00	681.00	0	660	0.00%
2023/06/21	1	680.00	1	680.98	682.00	0	661	0.00%
2023/06/20	1	659.07	0	0.00	659.00	1	659	0.15%
2023/06/19	1	664.01	0	0.00	661.00	1	681	0.15%
2023/06/16	1	673.06	0	0.00	670.00	1	687	0.15%
2023/06/15	1	676.00	0	0.00	679.00	1	689	0.15%
2023/06/14	2.1	675.64	0	0.00	673.00	2.1	699	0.30%
2023/06/13	2	699.00	2	696.48	692.00	0	694	0.00%
2023/06/12	0	0.00	1	688.00	680.00	-1	693	-0.14%
2023/06/09	2	678.00	3	675.67	677.00	-1	697	-0.14%
2023/06/08	1	656.12	0	0.00	662.00	1	694	0.15%
2023/06/07	1	693.09	0	0.00	693.00	1	674	0.15%
2023/06/06	0	0.00	0	701.00	700.00	0	666	0.00%
2023/06/05	0	695.60	0	0.00	693.00	0	671	0.00%
2023/06/02	2	708.00	0	0.00	710.00	2	673	0.30%
2023/06/01	1	698.00	0	0.00	695.00	1	672	0.15%
2023/05/31	1	700.00	0	0.00	699.00	1	682	0.15%
2023/05/30	4	701.50	0	0.00	702.00	4	687	0.58%
2023/05/29	1	706.00	0	0.00	703.00	1	689	0.14%
2023/05/26	1	701.04	0.1	707.00	702.00	0.9	701	0.13%
2023/05/25	5	701.20	0.5	705.00	700.00	4.5	707	0.64%
2023/05/24	2.1	703.08	0	0.00	705.00	2.1	734	0.28%
2023/05/23	2	705.15	0	0.00	710.00	2	768	0.26%
2023/05/22	8	715.26	0	0.00	712.00	8	791	1.01%
2023/05/19	0	726.00	0	0.00	722.00	0	791	0.00%
2023/05/17	0	708.67	0	0.00	720.00	0	812	0.00%
2023/05/16	0	719.00	1.5	717.67	716.00	-1.5	794	-0.19%
2023/05/15	2	716.50	0	0.00	716.00	2	794	0.25%
2023/05/12	0	0.00	1	728.00	720.00	-1	792	-0.13%
2023/05/11	0	0.00	68	722.88	718.00	-68	789	-8.61%
2023/05/10	1	727.06	29	729.00	731.00	-28	795	-3.52%
2023/05/09	1	735.00	5	740.20	735.00	-4	802	-0.50%
2023/05/08	0.1	738.00	30	740.50	738.00	-29.9	805	-3.71%
2023/05/05	8	744.99	62	738.53	732.00	-54	825	-6.54%
2023/05/04	6	765.03	5	761.00	761.00	1	811	0.13%
2023/05/02	0	820.00	60	825.16	813.00	-60	795	-7.54%
2023/04/27	0	779.00	3	801.00	804.00	-3	829	-0.36%
2023/04/26	0	801.00	0	0.00	813.00	0	833	0.00%
2023/04/25	1	804.31	0	0.00	804.00	1	839	0.12%
2023/04/24	0	841.00	0	0.00	835.00	0	858	0.00%
2023/04/20	0	0.00	1	874.00	855.00	-1	907	-0.11%
2023/04/19	0	0.00	0	892.00	870.00	0	920	0.00%
2023/04/18	2	866.00	3	871.00	870.00	-1	926	-0.11%
2023/04/17	2	840.00	0	0.00	839.00	2	952	0.21%
2023/04/14	5	855.01	0	0.00	855.00	5	965	0.52%
2023/04/13	2.1	879.10	0	0.00	855.00	2.1	964	0.21%
2023/04/10	1	877.00	0	0.00	877.00	1	975	0.10%
2023/04/06	0	867.50	2	860.00	858.00	-2	984	-0.20%
2023/03/29	0.1	890.00	0	0.00	900.00	0.1	984	0.01%
2023/03/28	1.2	942.75	1	912.00	912.00	0.2	977	0.02%
2023/03/24	0	0.00	0.2	890.13	891.00	-0.2	953	-0.02%
2023/03/23	0	0.00	2	878.02	890.00	-2	949	-0.21%
2023/03/22	0	0.00	1	865.22	880.00	-1	947	-0.11%
2023/03/21	10	832.70	3	824.69	835.00	7	942	0.74%
2023/03/20	0	0.00	0	814.00	816.00	0	938	0.00%
2023/03/17	0	0.00	0.2	805.45	805.00	-0.2	943	-0.02%
2023/03/13	2	792.00	0	0.00	802.00	2	964	0.21%
2023/03/10	2	810.99	0	0.00	804.00	2	967	0.21%
2023/03/08	3	817.67	2	822.00	823.00	1	988	0.10%
2023/03/07	0	0.00	2	828.42	829.00	-2	984	-0.21%
2023/03/06	2	810.51	0.1	813.00	811.00	1.9	976	0.20%
2023/03/03	1	838.00	4.3	829.90	822.00	-3.3	975	-0.34%
2023/03/02	1	822.00	3	825.67	817.00	-2	966	-0.21%
2023/02/23	10	780.30	7	779.29	780.00	3	940	0.32%
2023/02/22	27	778.59	5	778.40	784.00	22	941	2.34%
2023/02/21	4.1	764.38	0	0.00	756.00	4.1	917	0.45%
2023/02/20	3	802.00	3	792.67	805.00	0	900	0.00%
2023/02/17	1.1	754.41	0	758.67	754.00	1.1	882	0.12%
2023/02/16	2	779.46	3	776.35	769.00	-1	899	-0.11%
2023/02/15	1	762.00	0	0.00	749.00	1	900	0.11%
2023/02/10	1	748.00	0	0.00	744.00	1	933	0.11%
2023/02/09	0	752.00	0	0.00	750.00	0	972	0.00%
2023/02/07	0.1	749.20	0	755.24	749.00	0	988	0.00%
2023/02/06	0	761.00	0	0.00	755.00	0	1,006	0.00%
2023/02/03	0	757.76	0.1	767.33	777.00	0	1,051	0.00%
2023/02/02	0.1	806.00	1.1	805.77	804.00	-1	1,053	-0.10%
2023/02/01	0.1	794.80	1	790.00	800.00	-0.9	1,077	-0.08%
2023/01/30	0	0.00	1	798.00	803.00	-1	1,104	-0.09%
2023/01/17	0	0.00	3	819.33	798.00	-3	1,103	-0.27%
2023/01/16	1	792.00	1	788.00	782.00	0	1,083	0.00%
2023/01/12	0	0.00	1	800.00	786.00	-1	1,078	-0.09%
2023/01/11	20	769.75	2.1	757.78	800.00	18	1,058	1.70%
2023/01/10	0	0.00	0.1	734.33	737.00	-0.1	1,023	-0.01%
2023/01/09	0	0.00	3	721.00	724.00	-3	1,015	-0.30%
2023/01/06	20	721.65	16	718.94	711.00	4	1,006	0.40%
2023/01/05	6	729.33	1	729.20	729.00	5	996	0.50%
2023/01/04	0	0.00	1.1	675.81	698.00	-1.1	966	-0.11%
2023/01/03	83	654.53	4	656.50	659.00	79	948	8.33%
2022/12/29	4	649.50	0	0.00	655.00	4	946	0.42%
2022/12/28	25	646.44	5	649.83	662.00	20	941	2.12%
2022/12/27	1	634.00	0	0.00	634.00	1	926	0.11%
2022/12/26	28	633.00	2.1	638.97	643.00	25.9	927	2.80%
2022/12/23	22	622.59	0	0.00	626.00	22	921	2.39%
2022/12/22	12	619.50	0	0.00	626.00	12	919	1.31%
2022/12/21	0	0.00	2	595.50	604.00	-2	920	-0.22%
2022/12/20	1	575.82	0	592.00	575.00	1	917	0.11%
2022/12/19	3	601.38	2	608.00	603.00	1	924	0.11%
2022/12/16	1	614.00	0	0.00	612.00	1	930	0.11%
2022/12/14	0	0.00	0	627.25	630.00	0	933	0.00%
2022/12/13	2	635.92	1	651.00	616.00	1	935	0.11%
2022/12/12	0	0.00	1	641.00	631.00	-1	922	-0.11%
2022/12/09	1	635.00	0.1	638.00	636.00	1	923	0.10%
2022/12/08	1	610.00	2	620.00	622.00	-1	922	-0.11%
2022/12/07	1	628.00	3	622.67	624.00	-2	930	-0.21%
2022/12/06	1.1	603.57	1	605.00	605.00	0.1	925	0.01%
2022/12/05	2	605.50	0	0.00	632.00	2	920	0.22%
2022/12/02	1	610.00	1	606.00	608.00	0	911	0.00%
2022/12/01	3	628.67	2	618.52	622.00	1	908	0.11%
2022/11/30	3	604.34	1	601.00	600.00	2	894	0.22%
2022/11/25	0	0.00	0	590.00	597.00	0	900	0.00%
2022/11/24	0	590.00	1.1	592.82	589.00	-1.1	901	-0.12%
2022/11/23	1	581.00	1.2	581.33	580.00	-0.2	901	-0.02%
2022/11/22	0	0.00	1	568.00	572.00	-1	899	-0.11%
2022/11/21	0	0.00	0.2	571.21	559.00	-0.2	894	-0.02%
2022/11/18	0	0.00	1.1	576.60	575.00	-1.1	895	-0.13%
2022/11/17	3.1	564.67	0.2	577.38	565.00	2.9	893	0.32%
2022/11/16	3	577.00	2	574.00	575.00	1	889	0.11%
2022/11/15	0	0.00	3	568.00	570.00	-3	878	-0.34%
2022/11/14	1	559.00	1.1	564.90	565.00	-0.1	886	-0.01%
2022/11/10	0.3	499.58	0	0.00	501.00	0.3	851	0.04%
2022/11/09	0	0.00	0.2	512.00	512.00	-0.2	856	-0.03%
2022/11/08	1	508.00	1	502.14	502.00	0	850	0.00%
2022/11/07	1	473.18	0.1	495.24	497.00	1	836	0.12%
2022/11/04	0.1	464.08	0.2	465.00	463.50	-0.1	801	-0.01%
2022/11/03	0.2	469.95	0	0.00	469.00	0.2	800	0.02%
2022/11/02	4.3	474.86	3	474.50	468.50	1.3	780	0.16%
2022/11/01	3.4	495.26	3	492.57	489.00	0.4	753	0.05%
2022/10/28	3	443.33	3	446.17	439.00	0	690	0.00%
2022/10/27	0	474.00	0	0.00	481.00	0	663	0.00%
2022/10/26	0	0.00	0.1	480.00	480.00	-0.1	646	-0.01%
2022/10/21	0	0.00	0.4	461.50	459.50	-0.4	628	-0.06%
2022/10/19	0	505.00	0	0.00	502.00	0	622	0.00%
2022/10/18	2	514.00	1	512.00	515.00	1	625	0.16%
2022/10/14	5	503.20	1	503.03	504.00	4	640	0.62%
2022/10/13	11	502.78	0	508.80	491.50	11	648	1.70%
2022/10/12	0	523.00	0	0.00	520.00	0	658	0.00%
2022/10/11	0	0.00	0	532.14	528.00	0	672	-0.01%
2022/10/07	0	559.12	0	0.00	550.00	0	689	0.01%
2022/10/06	0	560.00	0	564.00	565.00	0	701	0.00%
2022/10/05	0	570.00	0	0.00	570.00	0	710	0.00%
2022/10/03	0	0.00	1	542.00	542.00	-1	729	-0.14%
2022/09/29	0	0.00	2	557.50	544.00	-2	781	-0.26%
2022/09/28	0	0.00	6.2	539.05	535.00	-6.2	794	-0.78%
2022/09/27	40	557.55	0	0.00	561.00	40	797	5.02%
2022/09/22	0	0.00	1	603.00	604.00	-1	798	-0.13%
2022/09/21	2	604.00	0	0.00	599.00	2	803	0.25%
2022/09/13	0	671.00	0	0.00	670.00	0	795	0.00%
2022/09/08	0	0.00	0.2	683.00	685.00	-0.2	800	-0.02%
2022/09/07	0.1	665.00	0	0.00	662.00	0.1	801	0.01%
2022/09/06	0.1	675.67	1	675.00	675.00	-0.9	811	-0.11%
2022/09/05	2	680.50	0	683.00	673.00	2	814	0.25%
2022/09/01	1	704.00	32	705.50	705.00	-31	810	-3.82%
2022/08/31	0	734.00	0	0.00	730.00	0	812	0.00%
2022/08/30	0	729.00	0	0.00	724.00	0	813	0.00%
2022/08/29	0	723.00	0	0.00	732.00	0	825	0.00%
2022/08/26	3	751.67	0	0.00	751.00	3	824	0.36%
2022/08/19	0.1	753.80	0.2	747.37	742.00	-0.1	837	-0.01%
2022/08/18	5.1	780.83	0	0.00	768.00	5.1	823	0.61%
2022/08/17	5.1	794.19	4	802.32	794.00	1.1	814	0.13%
2022/08/16	61	834.98	0	830.00	830.00	61	809	7.53%
2022/08/15	0	0.00	5	808.80	810.00	-5	797	-0.63%
2022/08/12	108.4	785.05	1	772.00	793.00	107.4	792	13.56%	大買/鉅額交易
2022/08/10	5	723.40	5	728.00	720.00	0	785	0.00%
2022/08/08	0	758.00	1	757.00	762.00	-1	786	-0.12%
2022/08/05	1	725.00	14	750.00	760.00	-13	791	-1.64%
2022/08/04	1	717.13	0	0.00	724.00	1	788	0.13%
2022/08/03	0	758.00	0	0.00	746.00	0	780	0.00%
2022/08/02	2	785.50	12	777.83	788.00	-10	780	-1.28%
2022/07/29	0	804.00	0	0.00	817.00	0	781	0.00%
2022/07/27	1	836.00	1	831.00	831.00	0	777	0.00%
2022/07/26	0	0.00	1	814.00	814.00	-1	777	-0.13%
2022/07/25	1	856.00	1	841.00	823.00	0	792	0.00%
2022/07/22	0	0.00	2.1	834.73	850.00	-2.1	806	-0.25%
2022/07/21	38	818.89	2	821.98	817.00	36	796	4.52%
2022/07/20	1	818.00	4	818.00	811.00	-3	788	-0.38%
2022/07/19	11	805.45	0	0.00	800.00	11	782	1.41%
2022/07/18	2	788.50	0	0.00	784.00	2	773	0.26%
2022/07/15	2	758.00	4	756.00	758.00	-2	760	-0.26%
2022/07/14	0	0.00	1	729.98	750.00	-1	745	-0.14%
2022/07/13	52.1	724.28	0	0.00	682.00	52.1	737	7.06%
2022/07/12	0	708.00	0	0.00	696.00	0	729	0.01%
2022/07/11	0	0.00	0	765.00	716.00	0	723	-0.01%
2022/07/08	1.1	729.74	1	778.00	755.00	0.1	714	0.01%
2022/07/07	49	791.08	12	781.00	799.00	37	698	5.30%
2022/07/06	1	669.00	1.2	749.87	751.00	-0.2	665	-0.03%
2022/07/05	5	666.20	0	0.00	683.00	5	652	0.77%
2022/07/01	6	649.50	0.1	650.00	642.00	5.9	642	0.92%
2022/06/30	0	642.00	0.1	660.00	638.00	-0.1	640	-0.02%
2022/06/29	0.1	771.31	0	0.00	763.00	0.1	632	0.02%
2022/06/28	0	806.58	1	810.00	801.00	-1	623	-0.15%
2022/06/27	0	0.00	0.1	825.00	826.00	-0.1	629	-0.01%
2022/06/24	1	802.00	0	799.00	802.00	1	635	0.16%
2022/06/22	0	781.00	0	779.00	780.00	0	625	-0.01%
2022/06/21	2	782.59	0	0.00	783.00	2	614	0.33%
2022/06/16	1	723.00	0	0.00	723.00	1	596	0.17%
2022/06/13	0	793.50	0	0.00	777.00	0	585	0.00%
2022/06/10	0.1	839.29	0	0.00	827.00	0.1	584	0.01%
2022/06/09	5	886.00	0	0.00	882.00	5	585	0.85%
2022/06/08	0.1	852.00	0	0.00	845.00	0.1	585	0.01%
2022/06/07	0	822.00	1	848.00	854.00	-1	585	-0.17%
2022/06/06	1	781.00	0	0.00	779.00	1	574	0.17%
2022/06/02	0	771.00	0	0.00	769.00	0	581	0.00%
2022/06/01	0	799.00	0	0.00	790.00	0	585	0.00%
2022/05/30	0	0.00	0	824.00	817.00	0	576	0.00%
2022/05/27	0	811.00	0	0.00	818.00	0	584	0.00%
2022/05/19	29	757.62	0	0.00	765.00	29	617	4.70%
2022/05/16	0	0.00	119	755.30	760.00	-119	604	-19.69%	大賣/鉅額交易
2022/05/10	1	727.00	0	0.00	732.00	1	594	0.17%
2022/05/09	0	0.00	1	728.00	723.00	-1	592	-0.17%
2022/05/06	0	0.00	1	751.00	753.00	-1	595	-0.17%
2022/05/05	1	789.00	0	812.00	788.00	1	604	0.16%
2022/05/04	0.1	776.00	1	783.00	769.00	-0.9	647	-0.15%
2022/04/29	0	784.00	0	0.00	791.00	0	653	0.00%
2022/04/28	0.1	809.76	0	811.00	796.00	0.1	642	0.01%
2022/04/27	12	880.00	0	0.00	880.00	12	624	1.92%
2022/04/26	0	0.00	0	926.00	924.00	0	626	0.00%
2022/04/25	0	926.18	0	922.00	912.00	0	624	0.00%
2022/04/22	0.1	966.30	0	967.00	960.00	0.1	618	0.02%
2022/04/21	0	1005.00	0	1000.00	1005.00	0	612	0.00%
2022/04/20	0	0.00	0	993.00	998.00	0	610	0.00%
2022/04/18	0	0.00	0	949.00	950.00	0	608	0.00%
2022/04/15	5	926.24	0	0.00	905.00	5	614	0.82%
2022/04/12	0	933.00	0	950.00	925.00	0	612	0.00%
2022/04/07	0	0.00	1	950.00	947.00	-1	595	-0.17%
2022/04/06	1	960.00	0	962.73	958.00	1	591	0.17%
2022/04/01	0	939.80	0	952.86	938.00	0	582	0.00%
2022/03/31	1	955.91	0	0.00	941.00	1	578	0.17%
2022/03/29	2	967.50	0	0.00	972.00	2	561	0.36%
2022/03/23	0	909.00	0	0.00	931.00	0	562	0.00%
2022/03/16	0	876.00	0	0.00	870.00	0	556	0.01%
2022/03/08	0	0.00	1	887.00	891.00	-1	521	-0.19%
2022/03/07	1	927.94	0	0.00	905.00	1	518	0.20%
2022/03/04	0	944.33	0	945.00	945.00	0	525	0.00%
2022/03/03	0.1	990.00	0	0.00	990.00	0.1	515	0.01%
2022/03/02	2	987.54	2	989.50	992.00	0	509	0.00%
2022/03/01	0.1	1035.00	0	0.00	1030.00	0.1	496	0.02%
2022/02/22	0	1070.00	0	0.00	1005.00	0	460	0.01%
2022/02/18	0	1140.00	0	0.00	1125.00	0	459	0.00%
2022/02/10	0.1	1180.00	0	0.00	1180.00	0.1	479	0.02%
2022/02/09	0	1095.00	0	0.00	1095.00	0	476	0.00%
2022/01/25	0.1	1194.17	0	0.00	1165.00	0.1	425	0.01%
2022/01/24	0.1	1291.96	0	0.00	1290.00	0.1	421	0.03%
2022/01/21	0	1464.09	0	1490.00	1430.00	0	421	0.00%
2022/01/20	0.1	1503.25	0	0.00	1500.00	0.1	417	0.02%
2022/01/19	0.1	1545.71	0	0.00	1505.00	0.1	418	0.02%
2022/01/18	0.1	1600.00	0.2	1605.00	1585.00	-0.2	416	-0.04%
2022/01/17	0	1600.00	0	0.00	1585.00	0	421	0.00%
2022/01/13	0	1630.00	0	0.00	1610.00	0	435	0.01%
2022/01/12	0	0.00	0	1630.00	1610.00	0	439	0.00%
2022/01/11	2.1	1656.47	0	0.00	1600.00	2.1	441	0.47%
2022/01/10	0	0.00	0.3	1729.83	1720.00	-0.3	441	-0.06%
2022/01/07	0	0.00	0.1	1665.00	1675.00	-0.1	446	-0.01%
2022/01/06	0	1596.25	1	1595.00	1580.00	-1	447	-0.22%
2022/01/05	1	1635.00	0	0.00	1655.00	1	447	0.22%
2021/12/30	0.1	1630.15	0	0.00	1625.00	0.1	472	0.02%
2021/12/29	0	0.00	1.1	1679.55	1665.00	-1.1	480	-0.23%
2021/12/28	0	1680.00	0	0.00	1675.00	0	495	0.00%
2021/12/27	0.1	1668.13	2.2	1672.56	1670.00	-2.1	501	-0.41%
2021/12/24	0	1655.00	1	1655.00	1655.00	-1	514	-0.19%
2021/12/23	0	1645.00	1	1650.00	1650.00	-1	529	-0.19%
2021/12/22	0	0.00	1	1645.00	1645.00	-1	548	-0.18%
2021/12/17	0	1600.00	0	0.00	1595.00	0	588	0.00%
2021/12/15	6	1595.82	0	0.00	1590.00	6	589	1.02%
2021/12/14	0	0.00	0.4	1595.70	1590.00	-0.4	609	-0.07%
2021/12/10	0.2	1625.00	0	0.00	1620.00	0.2	619	0.03%
2021/12/07	0.1	1609.29	1	1605.00	1605.00	-0.9	662	-0.14%
2021/12/06	1	1630.00	0	1646.25	1625.00	1	669	0.15%
2021/12/03	0	1640.00	0	1640.00	1630.00	0	688	0.00%
2021/12/02	0.1	1635.00	0	0.00	1630.00	0.1	697	0.01%
2021/12/01	0	1685.00	0	1697.78	1670.00	0	695	0.00%
2021/11/30	0	1740.00	0.1	1730.00	1780.00	0	694	-0.01%
2021/11/29	0	0.00	0.1	1685.00	1660.00	-0.1	683	-0.01%
2021/11/23	0.2	1616.25	0	0.00	1625.00	0.2	769	0.02%
2021/11/22	0	0.00	0.1	1655.00	1640.00	-0.1	775	-0.01%
2021/11/18	0	0.00	0	1710.00	1665.00	0	784	0.00%
2021/11/17	0	0.00	2.2	1707.01	1750.00	-2.2	786	-0.27%
2021/11/16	0.1	1640.00	2	1657.50	1660.00	-1.9	784	-0.24%
2021/11/15	0.1	1621.67	0	0.00	1600.00	0.1	783	0.01%
2021/11/12	0.1	1645.00	0	0.00	1630.00	0.1	786	0.02%
2021/11/11	0	0.00	0	1717.50	1695.00	0	785	0.00%
2021/11/10	0.1	1730.00	0	0.00	1725.00	0.1	786	0.01%
2021/11/09	0	1660.00	3	1728.33	1735.00	-3	787	-0.38%
2021/11/08	0	1620.00	1	1680.00	1680.00	-1	786	-0.13%
2021/11/05	1.1	1650.45	0	0.00	1675.00	1.1	788	0.14%
2021/11/04	0.1	1706.67	0	0.00	1620.00	0.1	791	0.02%
2021/11/03	2.1	1668.29	0	0.00	1660.00	2.1	794	0.26%
2021/11/02	6	1792.45	0	0.00	1780.00	6	787	0.76%
2021/11/01	0	0.00	0	1780.00	1770.00	0	788	0.00%
2021/10/29	0	1751.67	0	1767.50	1790.00	0	794	0.00%
2021/10/28	1	1740.00	2	1707.50	1685.00	-1	793	-0.13%
2021/10/27	1	1695.00	5	1689.03	1700.00	-4	796	-0.50%
2021/10/26	0	1705.67	65	1702.47	1730.00	-65	802	-8.10%
2021/10/22	1	1869.43	1.1	1814.29	1790.00	-0.1	807	-0.01%
2021/10/21	0	0.00	0	1735.48	1780.00	0	800	0.00%
2021/10/20	25	1749.19	0	1745.00	1750.00	25	792	3.15%
2021/10/19	0	0.00	1	1715.00	1710.00	-1	786	-0.13%
2021/10/18	0.1	1730.00	0	1700.00	1690.00	0	787	0.01%
2021/10/15	1	1730.00	1	1729.79	1700.00	0	785	0.00%
2021/10/14	4	1554.36	3	1611.66	1620.00	1	772	0.13%
2021/10/12	0	1470.58	2.1	1468.23	1460.00	-2	770	-0.26%
2021/10/08	0	1555.00	0	1542.14	1555.00	0	768	0.00%
2021/10/07	0	1524.00	0	0.00	1530.00	0	763	0.01%
2021/10/06	0	0.00	1	1465.55	1460.00	-1	765	-0.13%
2021/10/05	1	1548.05	0	1522.50	1500.00	1	768	0.13%
2021/10/04	0	1575.00	0	0.00	1570.00	0	765	0.00%
2021/10/01	0	1637.50	0	1645.00	1575.00	0	773	0.00%
2021/09/30	0	1615.00	3	1620.00	1620.00	-3	782	-0.38%
2021/09/29	0.1	1604.29	0	0.00	1580.00	0.1	781	0.01%
2021/09/28	1.1	1656.36	0	0.00	1635.00	1.1	777	0.14%
2021/09/27	0.1	1778.72	0	0.00	1765.00	0.1	763	0.02%
2021/09/24	0	1979.58	0	1990.00	1960.00	0	752	0.00%
2021/09/23	7	2054.97	1.5	2057.68	2045.00	5.5	752	0.73%
2021/09/22	0	2090.00	7	2065.02	2100.00	-7	752	-0.93%
2021/09/17	1	2104.83	1	2164.15	2025.00	0	750	0.00%
2021/09/16	2	2074.98	7	2091.47	2100.00	-5	743	-0.68%
2021/09/15	1	2084.98	1	2040.70	2085.00	0	743	0.00%
2021/09/14	4	2004.97	4	1993.75	2010.00	0	740	0.00%
2021/09/13	8	1889.98	1.2	1966.67	1995.00	6.8	739	0.92%
2021/09/10	1	1830.00	1.2	1849.19	1845.00	-0.2	726	-0.03%
2021/09/09	0	1786.25	0	0.00	1750.00	0	721	0.00%
2021/09/08	2	1790.03	2.1	1790.57	1800.00	-0.1	714	-0.01%
2021/09/07	0	1706.00	0	0.00	1730.00	0	699	0.00%
2021/09/02	0	1600.00	0	0.00	1560.00	0	690	0.00%
2021/09/01	0.1	1662.44	0	1600.00	1580.00	0.1	687	0.01%
2021/08/30	1	1775.00	1	1785.02	1755.00	0	625	0.00%
2021/08/27	0	1715.00	0	0.00	1745.00	0	616	0.00%
2021/08/26	1	1699.87	1.1	1722.87	1710.00	0	615	-0.01%
2021/08/25	1.1	1677.82	1	1700.00	1715.00	0.1	616	0.01%
2021/08/24	0	1590.00	0	0.00	1585.00	0	609	0.00%
2021/08/23	2.1	1610.01	2	1610.45	1600.00	0.1	604	0.01%
2021/08/20	0	1640.00	0	1647.25	1650.00	0	599	0.00%
2021/08/19	0	1665.85	0	1690.00	1635.00	0	599	0.00%
2021/08/18	0.1	1716.84	0	0.00	1720.00	0.1	595	0.02%
2021/08/17	1	1754.93	1	1735.00	1705.00	0	593	0.00%
2021/08/16	1.1	1763.64	1	1770.00	1775.00	0.1	592	0.02%
2021/08/13	2	1872.41	2	1817.50	1775.00	0	597	0.00%
2021/08/12	3	1891.66	3	1893.33	1870.00	0	602	0.00%
2021/08/11	5	1883.00	5	1903.00	1890.00	0	607	0.00%
2021/08/10	5	1951.99	5	1963.97	1920.00	0	612	0.00%
2021/08/09	2	1917.50	2	1902.83	1960.00	0	610	0.00%
2021/08/06	2	1882.48	2.1	1894.88	1890.00	0	609	-0.01%
2021/08/05	4	1885.00	5.1	1885.94	1890.00	-1.1	609	-0.17%
2021/08/04	4.5	1829.44	4.1	1801.62	1845.00	0.4	603	0.06%
2021/08/03	2	1745.00	2	1672.74	1765.00	0	586	0.00%
2021/08/02	1	1585.00	1	1580.21	1640.00	0	573	0.00%
2021/07/30	3	1581.70	3	1641.67	1560.00	0	567	0.00%
2021/07/29	3	1623.46	3	1557.08	1650.00	0	557	0.00%
2021/07/28	0.1	1530.00	0	0.00	1550.00	0.1	545	0.02%
2021/07/27	0	1492.08	0	0.00	1500.00	0	539	0.00%
2021/07/26	0	1543.33	0	0.00	1535.00	0	532	0.00%
2021/07/23	0.1	1584.80	0	0.00	1565.00	0.1	533	0.02%
2021/07/22	0.1	1550.00	0	0.00	1575.00	0.1	531	0.01%
2021/07/21	0.1	1531.06	0	0.00	1540.00	0.1	526	0.01%
2021/07/20	0	1530.00	0	0.00	1595.00	0	522	0.00%
2021/07/19	1	1555.00	1	1575.00	1550.00	0	519	0.00%
2021/07/16	2	1587.58	6	1601.67	1580.00	-4	510	-0.78%
2021/07/15	2	1614.97	2.1	1596.91	1635.00	-0.1	502	-0.02%
2021/07/14	0	1600.00	0	0.00	1620.00	0	495	0.00%
2021/07/13	1	1644.75	1	1630.00	1610.00	0	488	0.00%
2021/07/12	2.1	1626.36	1	1678.91	1590.00	1.1	477	0.23%
2021/07/09	2	1602.52	2	1625.00	1670.00	0	464	0.00%
2021/07/08	3	1689.41	4	1696.25	1635.00	-1	453	-0.21%
2021/07/07	3.1	1653.23	4	1656.28	1655.00	-0.9	440	-0.21%
2021/07/06	1	1614.99	0	1598.13	1615.00	1	415	0.24%
2021/07/05	1.2	1471.48	0	0.00	1470.00	1.2	399	0.30%
2021/07/02	0	1895.00	0	1930.00	2005.00	0	385	0.00%
2021/07/01	0	1907.50	0	1960.00	1900.00	0	376	0.00%
2021/06/30	0	1938.75	0	1885.83	1885.00	0	370	0.00%
2021/06/29	2	1800.00	2	1817.50	1800.00	0	363	0.00%
2021/06/28	0	1768.25	2.1	1792.92	1780.00	-2.1	358	-0.58%
2021/06/25	0	1874.00	0	0.00	1870.00	0	347	0.00%
2021/06/24	1	1750.00	0	1675.00	1780.00	1	332	0.30%
2021/06/23	0	0.00	0.1	1650.00	1635.00	-0.1	323	-0.03%
2021/06/22	0.1	1594.87	0.1	1640.44	1580.00	0	318	0.00%
2021/06/21	0	1549.64	1	1565.02	1645.00	-1	310	-0.32%
2021/06/18	1	1540.01	0	1535.00	1520.00	1	297	0.34%
2021/06/17	0	1400.00	0	1430.00	1465.00	0	287	0.00%
2021/06/16	0	1390.00	0	1410.00	1420.00	0	283	0.00%
2021/06/15	0	1385.00	0	1400.00	1400.00	0	278	0.00%
2021/06/10	0	1315.00	0	0.00	1315.00	0	270	0.00%
2021/06/08	0	1370.00	0	0.00	1325.00	0	263	0.00%
2021/06/07	3	1370.00	0	1435.00	1405.00	3	256	1.17%
2021/06/04	0	1355.00	0	0.00	1340.00	0	249	0.00%
2021/06/03	0.1	1335.00	0	0.00	1365.00	0.1	249	0.04%
2021/06/02	0	1380.00	0.1	1321.39	1345.00	-0.1	244	-0.06%
2021/05/28	0	0.00	1	1205.00	1250.00	-1	233	-0.43%
2021/05/27	0	0.00	0	1220.00	1170.00	0	230	0.00%
2021/05/26	1	1200.05	0	0.00	1200.00	1	228	0.44%
2021/05/25	0	1193.33	0	0.00	1195.00	0	232	0.00%
2021/05/24	3	1225.00	3	1195.05	1220.00	0	232	0.00%
2021/05/21	0	1181.77	0	0.00	1160.00	0	230	0.01%
2021/05/20	0.1	1220.34	1	1290.00	1215.00	-0.9	220	-0.41%
2021/05/19	0	1310.78	0	1300.00	1250.00	0	212	0.00%
2021/05/18	0.2	1221.21	0.1	1250.00	1295.00	0.1	205	0.06%
2021/05/17	0	0.00	0	1180.00	1180.00	0	195	0.00%
2021/05/14	0.1	1091.67	0	1090.00	1075.00	0.1	192	0.05%
2021/05/13	0	1070.00	0	1090.00	1090.00	0	184	0.00%
2021/05/12	0.1	1000.00	0	0.00	991.00	0.1	180	0.06%
2021/05/11	0	995.00	0	0.00	986.00	0	178	0.01%
2021/04/26	0.1	1020.00	0	0.00	1000.00	0.1	210	0.05%
2021/04/14	0	0.00	2	992.00	1000.00	-2	244	-0.82%
2021/04/09	0	0.00	0	986.00	988.00	0	254	0.00%
2021/04/07	0	979.00	0	0.00	982.00	0	254	0.00%
2021/04/01	1	1000.00	0	964.00	958.00	1	261	0.38%
2021/03/26	1	960.00	0	0.00	953.00	1	277	0.36%
2021/03/24	0	936.00	2	932.50	930.00	-2	287	-0.69%
2021/03/17	0	0.00	2	908.00	906.00	-2	314	-0.64%
2021/03/15	1	863.00	0	0.00	872.00	1	316	0.32%
2021/03/03	0	0.00	0	901.00	913.00	0	332	-0.01%
2021/02/25	0	997.00	0	0.00	998.00	0	344	0.01%
2021/02/24	2	996.50	1	995.00	961.00	1	350	0.29%
2021/02/05	0	0.00	1	825.00	823.00	-1	354	-0.28%
2021/02/04	1	818.00	0	827.00	816.00	1	356	0.28%
2021/02/03	0	850.00	0	0.00	830.00	0	364	0.00%
2021/02/02	1	818.00	1	828.00	817.00	0	372	0.00%
2021/02/01	0	0.00	0	805.50	802.00	0	373	0.00%
2021/01/29	0	803.00	0	0.00	788.00	0	372	0.00%
2021/01/27	0	0.00	2	820.00	825.00	-2	369	-0.54%
2021/01/20	0	0.00	0.1	806.00	796.00	-0.1	356	-0.03%
2021/01/19	0	0.00	0	781.30	800.00	0	350	0.00%
2021/01/18	0	762.30	0	0.00	760.00	0	342	0.00%
2021/01/11	0	0.00	1	682.00	681.00	-1	327	-0.31%
2021/01/08	0	0.00	1	679.00	680.00	-1	331	-0.30%
2021/01/06	0	0.00	2	673.00	678.00	-2	331	-0.60%
2021/01/05	0	0.00	0.1	645.00	648.00	-0.1	324	-0.03%
2020/12/23	0	0.00	4	624.00	630.00	-4	339	-1.18%
2020/12/16	1	598.00	0	0.00	604.00	1	314	0.32%
2020/12/15	0	0.00	1	600.00	600.00	-1	316	-0.32%
2020/12/14	1	589.00	0	0.00	583.00	1	314	0.32%
2020/12/09	0	612.33	0	0.00	615.00	0	306	0.01%
2020/12/07	3	622.33	0	0.00	618.00	3	305	0.98%
2020/12/03	2	621.49	1	615.00	615.00	1	310	0.33%
2020/11/27	1	640.00	4	642.00	656.00	-3	323	-0.93%
2020/11/26	1	619.00	0	0.00	625.00	1	329	0.30%
2020/11/25	0	0.00	0.1	616.00	608.00	-0.1	335	-0.01%
2020/11/24	2	619.92	0.1	617.09	607.00	1.9	335	0.57%
2020/11/23	1.1	661.88	0	644.00	639.00	1.1	333	0.33%
2020/11/20	0	676.43	0	0.00	676.00	0	335	0.01%
2020/11/19	1	682.00	3	686.00	684.00	-2	349	-0.57%
2020/11/18	1	643.00	0	0.00	648.00	1	343	0.29%
2020/11/12	1	632.00	0	0.00	627.00	1	388	0.26%
2020/11/11	0.1	647.00	1	665.00	628.00	-1	386	-0.25%
2020/11/10	0	0.00	21	665.05	660.00	-21	378	-5.54%
2020/11/09	0	0.00	1	691.00	694.00	-1	369	-0.27%
2020/11/04	1	681.00	0	0.00	685.00	1	377	0.26%
2020/10/30	0	0.00	1	696.00	684.00	-1	379	-0.26%
2020/10/29	1	685.00	0	0.00	696.00	1	379	0.26%
2020/10/27	0	0.00	4	695.75	692.00	-4	390	-1.03%
2020/10/22	3	682.00	0	0.00	675.00	3	394	0.76%
2020/10/21	1	703.00	5	696.60	687.00	-4	395	-1.01%
2020/10/20	3	671.67	3	675.67	690.00	0	392	0.00%
2020/10/19	1	669.00	1	668.00	661.00	0	390	0.00%
2020/10/16	1	676.00	3	680.33	666.00	-2	387	-0.52%
2020/10/15	8	683.25	3	679.00	679.00	5	389	1.28%
2020/10/13	1	702.00	0	0.00	702.00	1	399	0.25%
2020/10/08	0	0.00	1	727.00	725.00	-1	403	-0.25%
2020/10/07	0	0.00	1	721.00	725.00	-1	405	-0.25%
2020/10/06	1	682.00	0	0.00	681.00	1	396	0.25%
2020/10/05	1	686.00	0	0.00	683.00	1	396	0.25%
2020/09/30	1	727.00	1	702.00	703.00	0	396	0.00%
2020/09/29	1	712.00	0	0.00	715.00	1	403	0.25%
2020/09/25	0	0.00	4	676.00	675.00	-4	409	-0.98%
2020/09/23	19	712.74	0	702.00	698.00	19	411	4.61%
2020/09/22	15	722.00	0	0.00	710.00	15	417	3.60%
2020/09/21	18	725.33	0	0.00	732.00	18	418	4.30%
2020/09/14	1	685.00	2	680.50	683.00	-1	421	-0.24%
2020/09/11	0	0.00	2	666.50	680.00	-2	428	-0.47%
2020/09/09	0	0.00	0	695.00	691.00	0	437	-0.01%
2020/09/07	0	700.00	0	0.00	701.00	0	441	0.00%
2020/09/04	2	729.50	0	719.00	716.00	2	441	0.45%
2020/08/28	0.1	725.00	0	0.00	725.00	0.1	416	0.03%
2020/08/27	0	0.00	1	737.83	725.00	-1	415	-0.24%
2020/08/26	2	724.00	1	731.00	720.00	1	408	0.24%
2020/08/25	0	0.00	6	716.67	718.00	-6	398	-1.50%
2020/08/24	0	680.00	3	684.00	682.00	-3	390	-0.76%
2020/08/21	6	687.33	0	0.00	679.00	6	386	1.55%
2020/08/20	4	697.50	4	680.00	675.00	0	375	0.00%
2020/08/19	0	0.00	1	665.00	675.00	-1	354	-0.28%
2020/08/18	5	620.80	0	0.00	620.00	5	339	1.47%
2020/08/10	0	0.00	0	619.00	612.00	0	359	-0.01%
2020/08/05	0	648.00	0	0.00	645.00	0	380	0.00%
2020/08/03	1	647.00	0	0.00	650.00	1	394	0.25%
2020/07/30	0	650.00	2	648.00	645.00	-2	400	-0.50%
2020/07/29	2	645.00	1	657.00	643.00	1	400	0.25%
2020/07/28	3	644.67	0	0.00	653.00	3	400	0.75%
2020/07/23	0	0.00	1	682.00	684.00	-1	393	-0.25%
2020/07/22	1	696.00	0	0.00	683.00	1	394	0.25%
2020/07/15	1	785.00	2	769.00	785.00	-1	380	-0.26%
2020/07/14	1	751.00	0	0.00	752.00	1	377	0.27%
2020/07/08	0	0.00	2	783.50	783.00	-2	385	-0.52%
2020/07/02	0	0.00	1	750.00	750.00	-1	376	-0.27%
2020/07/01	1	733.00	1	745.00	740.00	0	381	0.00%
2020/06/29	1	729.00	2	716.50	723.00	-1	388	-0.26%
2020/06/24	1	725.00	2	726.50	725.00	-1	384	-0.26%
2020/06/23	1	720.00	0	0.00	720.00	1	385	0.26%
2020/06/22	2	722.50	1	733.00	710.00	1	381	0.26%
2020/06/19	1	703.00	0	0.00	710.00	1	374	0.27%
2020/06/12	1	641.00	3	623.00	650.00	-2	351	-0.57%
2020/06/02	4	570.50	0	0.00	566.00	4	335	1.19%
2020/06/01	0	0.00	2	590.50	585.00	-2	330	-0.60%
2020/05/29	0	0.00	4	562.50	570.00	-4	326	-1.23%
2020/05/28	0	0.00	2	550.00	548.00	-2	318	-0.63%
2020/05/27	0	0.00	3	549.67	564.00	-3	320	-0.94%
2020/05/25	1	559.00	0	0.00	561.00	1	316	0.32%
2020/05/22	1	559.00	0	0.00	549.00	1	316	0.32%
2020/05/21	2	548.00	0	0.00	548.00	2	314	0.64%
2020/05/12	1	569.00	1	546.00	543.00	0	292	0.00%
2020/05/07	0	0.00	3	520.00	544.00	-3	265	-1.13%
2020/05/04	0	0.00	1	478.50	476.00	-1	246	-0.41%
2020/04/30	1	474.50	10	473.60	480.50	-9	244	-3.68%
2020/04/29	0	0.00	10	470.20	473.00	-10	243	-4.11%
2020/04/22	10	474.90	0	0.00	468.00	10	233	4.27%
2020/04/06	0	0.00	4	423.00	411.00	-4	177	-2.25%
2020/04/01	4	420.50	5	408.80	411.50	-1	165	-0.60%
2020/03/31	2	383.00	0	0.00	383.00	2	153	1.30%
2020/03/24	0	0.00	1	331.00	331.50	-1	136	-0.73%
2020/03/20	1	330.00	0	0.00	323.50	1	132	0.75%
2020/03/19	0	0.00	7	315.00	319.00	-7	128	-5.46%
2020/03/18	0	0.00	1	315.50	314.00	-1	125	-0.80%
2020/03/17	4	303.50	0	0.00	307.50	4	121	3.30%
2020/03/13	1	320.50	0	0.00	320.50	1	115	0.87%
2020/03/06	0	0.00	0	364.00	365.50	0	97	-0.02%
2020/03/05	2	360.00	0.1	361.00	362.00	2	95	2.05%
2020/03/04	0	0.00	0.2	362.00	362.50	-0.2	95	-0.16%
2020/03/02	10	357.85	6	360.00	363.00	4	92	4.34%
2020/02/25	3	354.96	0	0.00	354.50	3	84	3.60%
2020/02/24	0	354.00	0	0.00	353.00	0	81	0.04%
2020/02/21	0	363.50	0	0.00	363.50	0	76	0.06%
2020/02/18	0.1	360.00	0	0.00	360.50	0.1	65	0.15%
2020/02/14	0	327.00	0	0.00	324.00	0	47	0.02%
2020/02/05	0	0.00	4	305.50	305.00	-4	45	-8.88%
2020/01/30	0	0.00	0	300.50	300.50	0	42	-0.07%
2020/01/20	0	0.00	2	301.50	303.00	-2	39	-5.05%
2020/01/17	0	0.00	1	301.50	301.00	-1	39	-2.56%
2020/01/15	0	296.50	0	0.00	298.00	0	38	0.08%
2020/01/14	0	0.00	6	300.92	299.00	-6	38	-15.65%
2020/01/13	0	0.00	1	294.50	298.50	-1	36	-2.74%
2020/01/08	0	0.00	3	291.00	290.50	-3	40	-7.46%
2020/01/07	0	0.00	3	290.67	291.00	-3	40	-7.39%
2020/01/03	0	0.00	1	289.00	290.00	-1	40	-2.48%
2019/12/11	2	290.50	0	0.00	291.50	2	42	4.69%
2019/12/10	1	287.00	0	0.00	287.00	1	41	2.40%
2019/12/09	3	285.00	0	0.00	286.00	3	43	6.97%
2019/12/05	5	283.80	0	0.00	285.00	5	43	11.48%
2019/11/12	0	0.00	2	280.50	280.50	-2	43	-4.58%
2019/11/07	0	0.00	2	287.00	289.00	-2	43	-4.56%
2019/11/05	0	0.00	1	282.50	282.50	-1	41	-2.39%
2019/11/01	5	270.90	0	0.00	272.50	5	39	12.73%
2019/10/16	0	0.00	5	262.80	264.00	-5	36	-13.62%
2019/08/14	1	260.50	1	261.00	261.00	0	47	0.00%
2019/07/30	0	0.00	5	263.30	263.00	-5	49	-10.03%
2019/07/26	0	0.00	10	263.95	266.00	-10	51	-19.32%
2019/07/24	0	0.00	9	262.28	261.50	-9	54	-16.57%
2019/07/18	0	0.00	9	263.33	265.00	-9	56	-15.98%
2019/07/16	0	0.00	9	262.83	264.50	-9	55	-16.27%
2019/07/12	5	263.80	0	0.00	263.00	5	55	9.07%
2019/07/11	0	0.00	5	262.70	262.00	-5	55	-9.07%
2019/07/09	0	0.00	6	259.42	260.00	-6	53	-11.16%
2019/07/04	0	0.00	1	257.50	254.00	-1	64	-1.55%
2019/07/01	0	0.00	2	263.00	262.00	-2	64	-3.09%
2019/06/28	0	0.00	1	260.00	262.50	-1	65	-1.53%
2019/06/26	0	0.00	1	257.00	257.50	-1	64	-1.54%
2019/06/25	4	260.00	0	0.00	260.00	4	64	6.24%
2019/06/21	0	0.00	5	253.80	258.00	-5	63	-7.82%
2019/06/19	0	0.00	8	249.44	251.50	-8	64	-12.48%
2019/06/17	0	0.00	5	247.70	248.50	-5	64	-7.72%
2019/06/14	0	0.00	8	245.88	247.00	-8	67	-11.80%
2019/06/13	0	0.00	9	244.61	245.00	-9	69	-12.96%
2019/06/12	0	0.00	4	244.50	243.00	-4	69	-5.74%
2019/06/11	0	0.00	9	245.22	246.00	-9	73	-12.26%
2019/06/10	0	0.00	9	243.50	243.50	-9	74	-12.12%
2019/06/06	0	0.00	7	242.21	242.50	-7	74	-9.41%
2019/06/05	0	0.00	2	250.25	242.00	-2	74	-2.68%
2019/06/04	0	0.00	7	252.93	249.00	-7	72	-9.65%
2019/06/03	0	0.00	9	253.72	255.00	-9	74	-12.10%
2019/05/31	0	0.00	9	263.11	262.00	-9	75	-12.00%
2019/05/30	0	0.00	6	265.00	263.00	-6	74	-8.06%
2019/05/29	1	264.50	9	265.67	265.50	-8	77	-10.30%
2019/05/28	0	0.00	9	261.50	274.00	-9	78	-11.49%
2019/05/27	0	0.00	9	263.78	261.50	-9	78	-11.44%
2019/05/24	0	0.00	9	263.00	263.00	-9	80	-11.22%
2019/05/23	0	0.00	9	263.00	265.00	-9	81	-11.07%
2019/05/22	0	0.00	9	262.50	263.00	-9	82	-10.87%
2019/05/21	0	0.00	9	261.00	263.50	-9	87	-10.34%
2019/05/20	0	0.00	9	257.00	262.50	-9	88	-10.13%
2019/05/17	0	0.00	9	253.00	255.50	-9	89	-10.08%
2019/05/16	0	0.00	9	254.83	254.00	-9	90	-9.99%
2019/05/15	0	0.00	9	257.00	257.00	-9	93	-9.59%
2019/05/14	0	0.00	9	253.33	259.00	-9	100	-8.96%
2019/05/13	0	0.00	9	259.67	258.50	-9	103	-8.71%
2019/05/10	0	0.00	9	261.61	262.00	-9	111	-8.05%
2019/05/09	0	0.00	9	263.33	265.00	-9	113	-7.95%
2019/05/08	0	0.00	9	265.56	269.00	-9	115	-7.78%
2019/05/07	0	0.00	9	267.83	271.50	-9	118	-7.61%
2019/05/06	0	0.00	9	270.00	267.50	-9	120	-7.48%
2019/05/03	0	0.00	9	274.44	272.50	-9	119	-7.54%
2019/05/02	0	0.00	9	278.50	278.00	-9	121	-7.42%
2019/04/10	0	0.00	1	262.00	263.00	-1	122	-0.82%
2019/04/08	0	0.00	8	252.75	253.00	-8	120	-6.63%
2019/04/03	0	0.00	18	251.72	252.00	-18	120	-14.89%
2019/04/02	0	0.00	17	250.00	250.50	-17	121	-14.02%
2019/03/19	8	253.88	21	246.31	256.00	-13	121	-10.68%
2019/03/06	0	0.00	2	253.00	253.00	-2	123	-1.62%
2019/02/20	0	0.00	4	238.00	243.50	-4	112	-3.54%
2019/02/12	1	238.00	0	0.00	232.50	1	97	1.02%
2019/02/11	3	235.00	0	0.00	235.00	3	95	3.16%
2019/01/28	4	222.75	0	0.00	225.50	4	84	4.72%
2019/01/17	0	0.00	1	210.00	209.00	-1	85	-1.17%
2019/01/15	0	0.00	1	206.50	207.00	-1	85	-1.16%
2019/01/14	8	204.81	1	205.50	205.00	7	90	7.75%
2019/01/11	0	0.00	1	202.00	201.50	-1	91	-1.09%
2019/01/08	2	194.50	0	0.00	195.00	2	93	2.14%
2018/12/25	1	184.50	0	0.00	183.00	1	107	0.93%
2018/12/21	0	0.00	1	190.00	190.00	-1	108	-0.92%
2018/11/29	0	0.00	84	195.97	197.50	-84	116	-72.14%
2018/11/27	0	0.00	34	187.26	187.50	-34	109	-31.13%
2018/11/15	0	0.00	14	187.32	187.50	-14	121	-11.55%
2018/11/09	0	0.00	1	187.00	187.00	-1	129	-0.77%
2018/11/05	1	188.50	0	0.00	187.00	1	138	0.72%
2018/10/23	10	183.00	0	0.00	182.50	10	144	6.92%
2018/10/22	15	181.67	0	0.00	185.00	15	143	10.44%
2018/10/18	0	0.00	19	170.34	171.00	-19	145	-13.05%
2018/10/17	0	0.00	46	170.62	170.50	-46	148	-30.92%
2018/10/16	46	171.77	85	169.91	169.00	-39	150	-25.98%
2018/10/12	33	173.52	5	174.00	173.50	28	146	19.13%
2018/10/11	19	173.18	0	0.00	174.00	19	145	13.04%
2018/10/08	15	176.17	3	176.17	176.00	12	142	8.40%
2018/09/12	8	186.25	0	0.00	188.50	8	139	5.75%
2018/09/11	2	185.00	0	0.00	187.00	2	137	1.45%
2018/09/10	5	185.00	0	0.00	185.50	5	136	3.65%
2018/08/29	0	0.00	9	195.50	195.00	-9	136	-6.60%
2018/08/28	1	198.00	0	0.00	196.00	1	135	0.74%
2018/08/27	18	198.14	0	0.00	197.50	18	137	13.09%
2018/08/22	2	194.00	0	0.00	193.00	2	138	1.45%
2018/08/21	49	196.09	0	0.00	196.00	49	138	35.45%
2018/08/17	3	187.50	0	0.00	187.00	3	134	2.22%
2018/08/16	24	185.38	0	0.00	189.00	24	135	17.68%
2018/08/14	0	0.00	1	190.50	190.50	-1	136	-0.73%
2018/08/13	0	0.00	3	192.00	189.00	-3	134	-2.22%
2018/08/06	2	196.00	0	0.00	196.00	2	130	1.53%
2018/08/03	2	197.50	0	0.00	198.00	2	129	1.54%
2018/08/01	1	200.50	0	0.00	200.00	1	127	0.78%
2018/07/25	0	0.00	7	201.86	200.00	-7	119	-5.88%
2018/07/24	7	210.36	0	0.00	206.50	7	111	6.29%
2018/07/13	0	0.00	5	208.10	208.50	-5	113	-4.39%
2018/07/11	0	0.00	5	210.50	210.50	-5	115	-4.32%
2018/06/15	0	0.00	14	220.18	220.50	-14	132	-10.53%
2018/06/11	0	0.00	15	223.60	224.00	-15	133	-11.20%
2018/05/18	0	0.00	1	236.00	234.50	-1	150	-0.66%
2018/05/16	0	0.00	9	241.22	242.50	-9	155	-5.80%
2018/05/11	0	0.00	10	252.90	254.50	-10	171	-5.82%
2018/05/08	0	0.00	5	246.60	247.50	-5	190	-2.63%
2018/05/07	0	0.00	1	245.50	245.50	-1	200	-0.50%
2018/05/03	0	0.00	4	248.50	249.50	-4	203	-1.97%
2018/04/26	0	0.00	3	253.33	250.00	-3	205	-1.46%
2018/04/25	0	0.00	19	255.24	255.50	-19	206	-9.22%
2018/04/24	0	0.00	1	258.00	261.50	-1	207	-0.48%
2018/04/23	0	0.00	1	259.00	259.50	-1	204	-0.49%
2018/04/20	0	0.00	6	262.58	262.00	-6	203	-2.94%
2018/04/19	0	0.00	3	259.50	260.50	-3	203	-1.47%
2018/04/17	0	0.00	2	270.00	267.50	-2	200	-1.00%
2018/04/16	0	0.00	1	271.50	271.50	-1	199	-0.50%
2018/04/13	0	0.00	1	276.00	276.50	-1	199	-0.50%
2018/04/12	0	0.00	1	289.50	280.00	-1	199	-0.50%
2018/04/11	2	287.25	3	287.17	287.00	-1	199	-0.50%
2018/04/10	0	0.00	4	278.25	280.00	-4	192	-2.08%
2018/04/03	0	0.00	4	270.25	277.50	-4	191	-2.09%
2018/03/31	0	0.00	5	270.50	271.00	-5	198	-2.52%
2018/03/30	0	0.00	7	272.14	273.50	-7	198	-3.53%
2018/03/29	5	282.00	8	280.88	276.00	-3	199	-1.50%
2018/03/28	0	0.00	10	277.25	279.50	-10	197	-5.05%
2018/03/27	0	0.00	3	270.00	267.50	-3	194	-1.54%
2018/03/23	0	0.00	15	269.77	270.50	-15	194	-7.73%
2018/03/21	0	0.00	1	277.00	276.50	-1	190	-0.52%
2018/03/15	0	0.00	15	276.53	279.00	-15	192	-7.81%
2018/03/12	0	0.00	16	288.47	286.00	-16	191	-8.36%
2018/03/09	0	0.00	5	289.20	289.00	-5	190	-2.63%
2018/03/08	2	288.50	0	0.00	286.50	2	189	1.06%
2018/03/07	2	290.50	0	0.00	287.00	2	187	1.07%
2018/03/06	1	291.50	0	0.00	288.00	1	186	0.54%
2018/03/05	8	285.31	4	287.25	291.00	4	184	2.16%
2018/03/02	3	296.67	0	0.00	294.00	3	181	1.66%
2018/02/12	1	284.00	1	287.00	287.00	0	162	0.00%
2018/02/08	2	277.75	0	0.00	276.50	2	150	1.33%
2018/02/07	4	284.00	0	0.00	277.00	4	147	2.72%
2018/02/05	1	279.00	2	276.50	277.50	-1	133	-0.75%
2018/02/02	20	277.10	2	277.50	276.50	18	130	13.79%
2018/02/01	10	262.90	0	0.00	263.50	10	120	8.29%
2018/01/31	1	264.00	0	0.00	263.50	1	118	0.85%
2018/01/30	2	256.75	0	0.00	255.50	2	110	1.81%
2018/01/19	2	228.75	0	0.00	225.00	2	105	1.90%
2018/01/03	0	0.00	40	220.59	222.00	-40	87	-45.71%
2018/01/02	0	0.00	5	219.00	220.00	-5	85	-5.82%