精測 (6510)-新加坡商瑞銀券商分點個股進出

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

精測

(6510)

可現股當沖

股價
451.0
漲跌
▼20.0
漲幅
-4.25%
成交量
284張
產業
上櫃半導體類股
348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

精測 (6510)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	16	450.84	19	453.13	451.00	-3	174	-1.72%
2024/04/18	5	473.00	15	476.70	471.00	-10	171	-5.83%
2024/04/17	9	479.78	6	480.42	478.00	3	169	1.77%
2024/04/16	5	486.50	2	485.00	481.00	3	166	1.80%
2024/04/15	10	491.20	7	490.29	484.00	3	160	1.86%
2024/04/12	1	511.00	8	508.75	507.00	-7	153	-4.56%
2024/04/11	1	510.00	0	0.00	510.00	1	154	0.65%
2024/04/10	6	513.50	0	0.00	513.00	6	157	3.81%
2024/04/09	0	0.00	1	511.00	510.00	-1	161	-0.62%
2024/04/08	3	516.00	7	517.00	512.00	-4	165	-2.41%
2024/04/03	0	0.00	1	507.00	507.00	-1	167	-0.60%
2024/04/02	2	512.50	0	0.00	512.00	2	167	1.19%
2024/04/01	1	521.00	22	512.09	511.00	-21	171	-12.28%
2024/03/29	7	520.43	3	522.33	519.00	4	173	2.30%
2024/03/28	1	520.00	0	0.00	514.00	1	174	0.57%
2024/03/27	6	520.00	0	0.00	518.00	6	177	3.39%
2024/03/26	13	516.46	12	521.00	517.00	1	177	0.56%
2024/03/25	5	520.20	0	0.00	516.00	5	177	2.81%
2024/03/21	2	519.00	8	516.00	523.00	-6	182	-3.30%
2024/03/20	0	0.00	9	511.67	508.00	-9	184	-4.88%
2024/03/19	7	517.57	13	518.62	518.00	-6	186	-3.21%
2024/03/18	1	514.00	0	0.00	514.00	1	190	0.53%
2024/03/15	4	515.75	10	517.90	515.00	-6	194	-3.08%
2024/03/14	0	0.00	3	522.00	520.00	-3	195	-1.53%
2024/03/13	3	527.00	4	528.50	525.00	-1	201	-0.50%
2024/03/12	2	524.50	4	525.75	527.00	-2	205	-0.97%
2024/03/11	0	0.00	1	518.00	521.00	-1	222	-0.45%
2024/03/08	14	520.57	13	521.69	520.00	1	227	0.44%
2024/03/07	5	533.80	27	536.56	525.00	-22	230	-9.55%
2024/03/06	4	542.25	1	544.00	542.00	3	233	1.29%
2024/03/05	2	546.00	4	552.75	548.00	-2	240	-0.83%
2024/03/04	1	553.00	1	555.00	553.00	0	243	0.00%
2024/03/01	1	554.00	1	556.00	552.00	0	247	0.00%
2024/02/29	23	552.43	1	552.00	552.00	22	255	8.60%
2024/02/27	8	553.88	5	553.00	552.00	3	268	1.12%
2024/02/26	5	562.00	13	562.46	562.00	-8	279	-2.86%
2024/02/23	14	569.00	10	566.60	561.00	4	278	1.43%
2024/02/22	17	562.29	5	563.00	561.00	12	275	4.36%
2024/02/21	9	556.89	9	557.22	564.00	0	270	0.00%
2024/02/20	5	564.40	8	565.25	569.00	-3	263	-1.14%
2024/02/19	50	564.32	53	565.49	569.00	-3	261	-1.15%
2024/02/16	0	0.00	6	540.33	541.00	-6	249	-2.40%
2024/02/15	3	536.00	5	536.00	536.00	-2	249	-0.80%
2024/02/05	3	531.00	3	534.00	533.00	0	249	0.00%
2024/02/02	3	541.67	9	536.78	536.00	-6	249	-2.41%
2024/02/01	0	0.00	3	527.00	528.00	-3	248	-1.21%
2024/01/31	0.3	539.00	0	0.00	529.00	0.3	248	0.13%
2024/01/30	3	530.00	0	0.00	530.00	3	249	1.20%
2024/01/29	4	537.50	3	537.00	533.00	1	252	0.40%
2024/01/26	1	531.00	0	0.00	532.00	1	253	0.39%
2024/01/25	6	528.17	0	0.00	528.00	6	255	2.35%
2024/01/24	3	535.00	2	534.00	531.00	1	255	0.39%
2024/01/23	4	531.25	14	532.36	532.00	-10	258	-3.86%
2024/01/22	9	535.56	3	532.67	537.00	6	261	2.29%
2024/01/19	5	517.00	0	0.00	521.00	5	273	1.83%
2024/01/18	1	506.00	7	509.14	504.00	-6	279	-2.15%
2024/01/17	22	512.73	10	514.40	507.00	12	279	4.30%
2024/01/16	19	520.00	4	525.75	523.00	15	276	5.43%
2024/01/15	44	523.45	6	530.67	523.00	38	278	13.63%
2024/01/12	2	529.50	1	531.00	529.00	1	278	0.36%
2024/01/11	8	540.25	0	0.00	540.00	8	284	2.82%
2024/01/09	0	0.00	4	534.50	538.00	-4	300	-1.33%
2024/01/08	5.2	535.93	2	538.50	535.00	3.2	310	1.04%
2024/01/05	11.3	534.44	6	533.33	532.00	5.3	316	1.68%
2024/01/04	15	537.00	67	537.60	537.00	-52	316	-16.41%
2024/01/03	23	540.61	38	541.50	538.00	-15	318	-4.72%
2024/01/02	14	556.64	61	550.64	549.00	-47	317	-14.82%
2023/12/29	7	556.29	1	557.00	564.00	6	315	1.90%
2023/12/28	8	557.63	1	557.00	558.00	7	318	2.20%
2023/12/27	32	560.81	4	564.50	561.00	28	321	8.71%
2023/12/26	23	559.87	3	561.00	561.00	20	322	6.20%
2023/12/25	9	555.00	2	555.50	555.00	7	342	2.04%
2023/12/22	8	562.13	11	560.00	559.00	-3	370	-0.81%
2023/12/21	13	564.62	0	0.00	566.00	13	369	3.52%
2023/12/20	10	571.70	22	569.05	569.00	-12	368	-3.26%
2023/12/19	2	574.00	6	576.67	573.00	-4	364	-1.10%
2023/12/18	5	573.80	10	575.40	574.00	-5	363	-1.38%
2023/12/15	11	577.09	12	573.58	575.00	-1	363	-0.28%
2023/12/14	19	570.16	11	567.73	565.00	8	359	2.22%
2023/12/13	7	568.57	10	566.60	563.00	-3	357	-0.84%
2023/12/12	1	574.00	54	569.54	567.00	-53	356	-14.88%
2023/12/11	4	572.50	2	574.00	572.00	2	352	0.57%
2023/12/08	4.1	577.27	73	575.85	572.00	-68.9	351	-19.62%
2023/12/07	7.1	580.19	28	576.75	575.00	-20.9	346	-6.03%
2023/12/06	39	586.05	13	583.00	583.00	26	341	7.62%
2023/12/05	6	558.00	56	558.02	557.00	-50	325	-15.38%
2023/12/04	18	577.00	4	581.00	572.00	14	325	4.30%
2023/12/01	9	577.22	65	574.95	573.00	-56	329	-16.97%
2023/11/30	15	593.00	16	590.81	589.00	-1	326	-0.31%
2023/11/29	12	588.58	0	0.00	592.00	12	321	3.74%
2023/11/28	12	584.67	5	586.20	586.00	7	316	2.21%
2023/11/27	28	590.00	18	588.00	583.00	10	311	3.22%
2023/11/24	17	583.41	34	569.32	580.00	-17	303	-5.61%
2023/11/22	1	535.00	4	534.50	538.00	-3	274	-1.09%
2023/11/21	0	0.00	3	539.00	539.00	-3	277	-1.08%
2023/11/20	1	535.00	1	538.00	538.00	0	278	0.00%
2023/11/17	0	0.00	3	534.00	536.00	-3	278	-1.08%
2023/11/16	3	534.00	1	536.00	533.00	2	277	0.72%
2023/11/15	2	526.00	8	524.63	520.00	-6	274	-2.18%
2023/11/14	1	516.00	1	522.00	525.00	0	273	0.00%
2023/11/13	0	0.00	3	521.33	516.00	-3	272	-1.10%
2023/11/10	3	520.67	0	0.00	521.00	3	272	1.10%
2023/11/09	1	524.00	1	523.00	523.00	0	272	0.00%
2023/11/08	2	524.00	1	521.00	523.00	1	272	0.37%
2023/11/07	0	0.00	2	523.00	524.00	-2	273	-0.73%
2023/11/06	9	518.89	5	518.00	522.00	4	276	1.45%
2023/11/03	12	510.75	4	512.50	511.00	8	273	2.92%
2023/11/02	13	501.92	3	504.00	505.00	10	272	3.67%
2023/11/01	1	492.00	6	496.00	491.50	-5	270	-1.85%
2023/10/31	18	503.56	2	495.25	496.00	16	271	5.90%
2023/10/30	12	493.83	32	493.98	494.00	-20	269	-7.41%
2023/10/27	9	497.17	10	511.65	491.00	-1	268	-0.37%
2023/10/26	1	540.00	10	532.10	524.00	-9	269	-3.34%
2023/10/25	15	562.20	1	561.00	557.00	14	265	5.27%
2023/10/24	3	559.67	1	563.00	564.00	2	266	0.75%
2023/10/23	6	575.00	17	569.82	557.00	-11	271	-4.06%
2023/10/20	0	0.00	5	582.60	585.00	-5	268	-1.86%
2023/10/19	0	0.00	18	586.61	581.00	-18	266	-6.76%
2023/10/17	11	594.73	21	596.10	588.00	-10	259	-3.85%
2023/10/16	6	584.83	19	586.53	580.00	-13	256	-5.07%
2023/10/13	9	567.78	9	573.11	574.00	0	251	0.00%
2023/10/12	3	557.00	0	0.00	556.00	3	259	1.16%
2023/10/11	7	546.14	7	551.00	543.00	0	271	0.00%
2023/10/06	6	553.50	3	562.67	552.00	3	284	1.06%
2023/10/05	0	0.00	3	572.33	566.00	-3	285	-1.05%
2023/10/04	35	563.83	11	566.09	573.00	24	285	8.41%
2023/10/03	19	563.95	16	569.25	573.00	3	287	1.04%
2023/10/02	17	582.82	18	584.39	581.00	-1	290	-0.34%
2023/09/28	54	596.87	27	590.70	580.00	27	290	9.28%
2023/09/27	49	575.08	35	571.03	585.00	14	274	5.10%
2023/09/26	14	535.43	0	0.00	537.00	14	250	5.58%
2023/09/25	0	0.00	1	525.00	521.00	-1	259	-0.39%
2023/09/22	3	526.67	0	0.00	529.00	3	263	1.14%
2023/09/21	2	525.00	1	530.00	520.00	1	267	0.37%
2023/09/20	4	533.00	2	531.00	533.00	2	274	0.73%
2023/09/19	1	548.00	5	551.40	546.00	-4	276	-1.45%
2023/09/18	5	553.80	2	551.00	555.00	3	281	1.07%
2023/09/15	3	548.00	4	549.00	549.00	-1	284	-0.35%
2023/09/14	1	533.00	0	0.00	539.00	1	290	0.34%
2023/09/13	0	0.00	1	530.00	533.00	-1	293	-0.34%
2023/09/12	7	535.00	0	0.00	536.00	7	298	2.35%
2023/09/11	8	522.38	0	0.00	518.00	8	304	2.62%
2023/09/08	9	530.56	2	534.00	534.00	7	319	2.19%
2023/09/07	6	533.50	29	534.45	538.00	-23	332	-6.91%
2023/09/06	24	547.00	22	539.50	551.00	2	359	0.56%
2023/09/05	14	524.57	14	527.86	532.00	0	375	0.00%
2023/09/04	27	506.07	2	504.00	514.00	25	379	6.58%
2023/09/01	8	514.88	1	514.00	519.00	7	390	1.79%
2023/08/31	6	511.50	3	510.00	512.00	3	394	0.76%
2023/08/30	6	516.33	2	512.00	511.00	4	396	1.01%
2023/08/29	8	505.63	4	507.25	512.00	4	396	1.01%
2023/08/28	7	500.71	3	501.17	503.00	4	397	1.01%
2023/08/25	5	513.60	20	512.50	508.00	-15	398	-3.77%
2023/08/24	2	498.25	7	496.36	503.00	-5	398	-1.25%
2023/08/23	0	0.00	1	488.50	494.00	-1	403	-0.25%
2023/08/22	0	0.00	1	495.00	487.50	-1	415	-0.24%
2023/08/21	1	485.00	14	488.07	484.50	-13	417	-3.11%
2023/08/18	6	489.92	6	486.83	484.00	0	417	0.00%
2023/08/17	5	491.00	4	493.88	491.00	1	417	0.24%
2023/08/16	13	480.77	2	478.25	480.00	11	419	2.63%
2023/08/15	2	484.50	0	0.00	482.50	2	418	0.48%
2023/08/14	9	477.89	5	477.40	479.00	4	419	0.95%
2023/08/11	9	488.78	8	489.44	483.50	1	420	0.24%
2023/08/10	9	489.72	13	492.77	489.00	-4	419	-0.95%
2023/08/09	6	506.00	3	508.00	508.00	3	416	0.72%
2023/08/08	7	505.57	5	506.60	509.00	2	417	0.48%
2023/08/07	3	516.00	0	0.00	511.00	3	417	0.72%
2023/08/04	7	512.14	16	506.69	516.00	-9	417	-2.15%
2023/08/02	9	509.11	16	509.81	507.00	-7	416	-1.68%
2023/08/01	31.9	512.19	15	512.27	512.00	16.9	415	4.07%
2023/07/31	36	529.94	50	526.36	515.00	-14	413	-3.38%
2023/07/28	20	545.95	25	546.88	564.00	-5	399	-1.25%
2023/07/27	6	546.67	9	551.11	554.00	-3	396	-0.76%
2023/07/26	26	554.92	38	561.45	545.00	-12	397	-3.02%
2023/07/25	4	572.75	13	574.08	572.00	-9	396	-2.27%
2023/07/24	10	568.10	7	566.71	563.00	3	408	0.73%
2023/07/21	21	565.48	21	566.33	571.00	0	409	0.00%
2023/07/20	4	583.00	44	578.50	575.00	-40	416	-9.61%
2023/07/19	90	589.68	11	588.91	590.00	79	419	18.84%
2023/07/18	33	571.45	42	574.19	568.00	-9	414	-2.17%
2023/07/17	30	592.90	95	592.08	580.00	-65	411	-15.80%
2023/07/14	33	601.39	37	596.97	601.00	-4	403	-0.99%
2023/07/13	102	594.49	16	590.94	591.00	86	391	21.96%	大買/
2023/07/12	20	578.00	17	578.53	570.00	3	375	0.80%
2023/07/11	22	583.59	21	583.10	580.00	1	372	0.27%
2023/07/10	16	603.13	28	597.54	583.00	-12	370	-3.24%
2023/07/07	34	588.79	18	590.83	595.00	16	364	4.39%
2023/07/06	6	592.67	12	590.17	587.00	-6	358	-1.67%
2023/07/05	12	602.17	16	598.88	601.00	-4	355	-1.13%
2023/07/04	13	602.62	30	604.07	600.00	-17	347	-4.90%
2023/07/03	33	594.39	26	591.42	597.00	7	342	2.04%
2023/06/30	10	581.10	6	583.50	586.00	4	333	1.20%
2023/06/29	7	581.00	9	580.11	579.00	-2	331	-0.60%
2023/06/28	16	581.25	13	580.46	577.00	3	331	0.90%
2023/06/27	12	565.17	19	566.79	569.00	-7	331	-2.11%
2023/06/26	16	563.00	11	556.82	567.00	5	335	1.49%
2023/06/21	17	580.47	17	572.00	566.00	0	360	0.00%
2023/06/20	14	580.86	23	586.48	575.00	-9	377	-2.38%
2023/06/19	18	577.83	5	577.20	576.00	13	377	3.44%
2023/06/16	7	592.43	19	594.32	584.00	-12	381	-3.15%
2023/06/15	50	591.52	25	592.64	589.00	25	377	6.62%
2023/06/14	43	601.88	53	604.49	593.00	-10	370	-2.70%
2023/06/13	33	597.42	31	595.45	593.00	2	356	0.56%
2023/06/12	115	587.95	107	588.81	595.00	8	342	2.34%	大買/大賣/
2023/06/09	34	549.15	37	550.22	575.00	-3	310	-0.97%
2023/06/08	19	527.89	41	531.02	526.00	-22	288	-7.63%
2023/06/07	27	531.52	50	531.88	543.00	-23	282	-8.14%
2023/06/06	33	508.67	19	508.32	512.00	14	270	5.18%
2023/06/05	11	502.14	13	502.85	504.00	-2	268	-0.74%
2023/06/02	12	496.17	4	496.75	497.50	8	270	2.96%
2023/06/01	0	0.00	6	492.42	492.00	-6	271	-2.21%
2023/05/31	1	504.00	5	498.20	498.00	-4	274	-1.46%
2023/05/30	3	506.67	14	507.43	505.00	-11	279	-3.94%
2023/05/29	1	505.00	23	499.72	501.00	-22	278	-7.91%
2023/05/26	26	495.46	70	500.31	492.00	-44	284	-15.44%
2023/05/25	5	471.70	8	475.50	471.50	-3	277	-1.08%
2023/05/24	1	478.00	0	0.00	476.50	1	277	0.36%
2023/05/23	1	478.50	5	479.70	478.00	-4	280	-1.42%
2023/05/22	3	482.83	2	482.50	481.00	1	282	0.35%
2023/05/19	10	473.35	2	475.00	472.00	8	288	2.78%
2023/05/18	2	473.75	8	475.25	471.00	-6	291	-2.06%
2023/05/17	9	471.61	1	472.00	475.00	8	302	2.64%
2023/05/16	7	470.14	2	470.25	471.00	5	304	1.64%
2023/05/15	5	461.40	5	462.70	460.50	0	308	0.00%
2023/05/12	2	472.25	0	0.00	472.50	2	322	0.62%
2023/05/11	3	465.83	8	466.38	468.50	-5	340	-1.47%
2023/05/10	3	471.50	3	471.67	469.00	0	361	0.00%
2023/05/09	3	477.67	11	476.00	477.00	-8	362	-2.21%
2023/05/08	13.1	480.70	5	482.10	483.50	8.1	365	2.21%
2023/05/05	4	478.38	5	479.70	473.50	-1	366	-0.27%
2023/05/04	15	477.17	23	476.57	479.50	-8	367	-2.17%
2023/05/03	3	475.67	4	476.75	474.50	-1	373	-0.27%
2023/05/02	11	482.14	13	480.27	478.00	-2	373	-0.54%
2023/04/28	17	474.32	26	475.96	482.50	-9	377	-2.38%
2023/04/27	65	451.19	35	457.24	462.00	30	373	8.04%
2023/04/26	11	480.86	19	479.45	480.00	-8	361	-2.21%
2023/04/25	34	486.26	23	490.37	477.00	11	359	3.06%
2023/04/24	25	499.54	28	499.66	491.00	-3	351	-0.85%
2023/04/21	10	516.40	13	519.54	515.00	-3	346	-0.87%
2023/04/20	21	526.90	12	526.92	520.00	9	345	2.60%
2023/04/19	9	552.00	15	546.53	540.00	-6	345	-1.74%
2023/04/18	3	572.00	6	562.67	557.00	-3	339	-0.88%
2023/04/17	2	566.00	2	570.00	572.00	0	338	0.00%
2023/04/14	0	0.00	8	567.00	565.00	-8	339	-2.35%
2023/04/13	2	574.50	2	573.50	567.00	0	339	0.00%
2023/04/12	3	583.67	4	582.75	581.00	-1	340	-0.29%
2023/04/11	4	584.25	4	586.50	585.00	0	339	0.00%
2023/04/10	1	568.00	10	576.40	582.00	-9	339	-2.65%
2023/04/07	2	566.00	4	567.00	567.00	-2	338	-0.59%
2023/04/06	11	565.64	7	564.00	562.00	4	338	1.18%
2023/03/31	7	571.57	9	572.22	569.00	-2	337	-0.59%
2023/03/30	3	576.00	7	576.29	573.00	-4	337	-1.18%
2023/03/29	17	576.76	9	578.67	573.00	8	338	2.37%
2023/03/28	19	589.32	47	593.62	587.00	-28	336	-8.32%
2023/03/27	44	591.77	48	591.40	589.00	-4	330	-1.21%
2023/03/24	162	624.30	202	623.58	606.00	-40	323	-12.35%	大買/大賣/
2023/03/23	104	617.42	70	621.24	629.00	34	299	11.34%	大買/
2023/03/22	40	601.70	18	597.83	596.00	22	285	7.70%
2023/03/21	50	591.90	34	591.82	588.00	16	281	5.68%
2023/03/20	11	573.09	8	577.13	580.00	3	276	1.08%
2023/03/17	11	571.18	1	568.00	573.00	10	280	3.57%
2023/03/16	7	562.86	6	562.33	558.00	1	284	0.35%
2023/03/15	8	573.75	4	576.25	564.00	4	296	1.35%
2023/03/14	12	567.83	8	568.88	565.00	4	308	1.30%
2023/03/13	43	555.74	12	554.92	573.00	31	328	9.43%
2023/03/10	5	577.20	11	576.00	571.00	-6	344	-1.74%
2023/03/09	13	588.92	15	589.40	585.00	-2	360	-0.55%
2023/03/08	13	580.85	11	581.82	579.00	2	387	0.52%
2023/03/07	11	590.73	10	591.00	587.00	1	402	0.25%
2023/03/06	12	601.00	5	599.40	595.00	7	412	1.70%
2023/03/03	10	591.20	34	593.18	595.00	-24	428	-5.60%
2023/03/02	17	603.12	48	601.40	595.00	-31	433	-7.15%
2023/03/01	17	594.88	10	593.80	595.00	7	426	1.64%
2023/02/24	29	596.45	55	598.18	589.00	-26	423	-6.13%
2023/02/23	10	587.60	11	586.27	585.00	-1	410	-0.24%
2023/02/22	5	573.80	15	574.67	572.00	-10	407	-2.45%
2023/02/21	4	580.50	2	583.00	582.00	2	406	0.49%
2023/02/20	17	573.59	12	572.08	577.00	5	407	1.23%
2023/02/17	3	582.33	10	582.80	578.00	-7	406	-1.72%
2023/02/16	15	594.07	10	592.90	592.00	5	401	1.24%
2023/02/15	48	594.56	47	593.26	587.00	1	402	0.25%
2023/02/14	5	580.00	18	580.61	576.00	-13	390	-3.33%
2023/02/13	6	582.67	22	579.68	578.00	-16	390	-4.09%
2023/02/10	63	587.32	15	590.27	584.00	48	388	12.37%
2023/02/09	38	598.95	44	599.14	596.00	-6	375	-1.60%
2023/02/08	57	578.88	71	578.61	587.00	-14	357	-3.92%
2023/02/07	12	547.17	0	0.00	550.00	12	337	3.56%
2023/02/06	62	541.19	10	542.40	539.00	52	335	15.49%
2023/02/03	9	554.67	4	554.75	554.00	5	332	1.51%
2023/02/02	4	553.00	5	555.40	553.00	-1	331	-0.30%
2023/02/01	4	550.25	18	550.17	550.00	-14	333	-4.20%
2023/01/31	2	529.50	4	539.25	537.00	-2	329	-0.61%
2023/01/30	20	528.40	18	528.33	537.00	2	328	0.61%
2023/01/17	1	497.00	0	0.00	493.00	1	321	0.31%
2023/01/16	24	499.17	0	0.00	501.00	24	321	7.46%
2023/01/13	6	492.17	2	493.25	492.00	4	319	1.25%
2023/01/12	2	493.50	8	495.75	491.00	-6	320	-1.87%
2023/01/11	6	491.67	10	489.05	494.50	-4	320	-1.25%
2023/01/10	7	496.07	5	498.80	489.50	2	319	0.63%
2023/01/09	1	500.00	8	500.00	501.00	-7	318	-2.19%
2023/01/06	1	472.50	2	479.75	482.00	-1	317	-0.32%
2023/01/05	5	479.00	11	481.82	473.50	-6	319	-1.88%
2023/01/04	4	475.88	8	479.94	479.50	-4	319	-1.25%
2023/01/03	9	473.28	0	0.00	475.00	9	320	2.81%
2022/12/30	8	482.00	29	475.59	465.50	-21	320	-6.56%
2022/12/29	5	478.30	6	481.83	482.00	-1	316	-0.32%
2022/12/28	7	475.43	5	476.50	481.50	2	321	0.62%
2022/12/27	2	488.75	4	489.63	487.00	-2	322	-0.62%
2022/12/26	4	489.00	6	485.17	484.50	-2	323	-0.62%
2022/12/23	12	486.67	4	490.50	490.50	8	324	2.47%
2022/12/22	2	497.00	6	507.67	496.50	-4	323	-1.24%
2022/12/21	1	500.00	2	506.00	497.00	-1	327	-0.31%
2022/12/20	9	499.50	2	515.50	495.00	7	329	2.12%
2022/12/19	3	517.67	1	522.00	515.00	2	335	0.60%
2022/12/16	5	512.40	1	518.00	520.00	4	335	1.19%
2022/12/15	7	528.43	12	530.58	528.00	-5	333	-1.50%
2022/12/14	5	522.60	14	527.00	534.00	-9	327	-2.75%
2022/12/13	15	514.40	16	522.19	506.00	-1	319	-0.31%
2022/12/12	6	517.50	7	512.29	521.00	-1	315	-0.32%
2022/12/09	10	522.60	9	528.00	522.00	1	314	0.32%
2022/12/08	23	527.00	11	534.09	526.00	12	313	3.83%
2022/12/07	28	538.21	15	544.53	535.00	13	314	4.13%
2022/12/06	24	554.13	25	556.20	547.00	-1	304	-0.33%
2022/12/05	8	560.50	102	563.06	553.00	-94	296	-31.74%	大賣/
2022/12/02	47	543.17	38	547.11	544.00	9	276	3.25%
2022/12/01	12	527.75	34	531.26	522.00	-22	259	-8.49%
2022/11/30	32	517.03	16	515.00	520.00	16	246	6.50%
2022/11/29	67	480.12	11	479.64	490.50	56	235	23.77%
2022/11/28	19	472.89	22	470.93	459.00	-3	225	-1.33%
2022/11/25	24	468.15	17	474.09	465.00	7	217	3.22%
2022/11/24	6	451.08	5	445.60	450.00	1	210	0.48%
2022/11/21	1	427.50	0	0.00	425.00	1	208	0.48%
2022/11/18	1	441.50	3	438.33	434.50	-2	209	-0.96%
2022/11/16	3	434.00	1	437.00	430.50	2	209	0.95%
2022/11/15	0	0.00	5	427.20	430.50	-5	208	-2.39%
2022/11/14	1	418.50	3	423.17	421.50	-2	209	-0.96%
2022/11/11	4	420.38	2	413.75	422.00	2	215	0.93%
2022/11/10	1	404.00	0	0.00	404.00	1	220	0.45%
2022/11/09	9	406.33	12	406.88	408.50	-3	220	-1.36%
2022/11/08	2	410.50	3	408.67	401.00	-1	220	-0.45%
2022/11/07	6	410.25	0	0.00	402.00	6	220	2.72%
2022/11/04	0	0.00	2	385.00	390.00	-2	219	-0.91%
2022/11/03	2	384.00	3	389.17	392.00	-1	223	-0.45%
2022/11/02	0	0.00	4	386.25	388.50	-4	224	-1.79%
2022/11/01	6	379.33	2	382.00	381.00	4	227	1.76%
2022/10/31	2	378.75	3	380.00	380.00	-1	236	-0.42%
2022/10/28	32	378.23	4	381.38	378.00	28	245	11.39%
2022/10/27	3	389.00	1	396.00	395.50	2	261	0.77%
2022/10/26	0	0.00	1	378.50	383.00	-1	264	-0.38%
2022/10/25	1	376.00	2	374.00	374.00	-1	279	-0.36%
2022/10/24	0	0.00	3	388.67	382.00	-3	283	-1.06%
2022/10/20	1	376.50	12	381.92	386.00	-11	293	-3.74%
2022/10/19	2	391.25	4	389.75	383.50	-2	294	-0.68%
2022/10/18	1	392.00	11	389.36	392.00	-10	294	-3.40%
2022/10/17	2	384.25	3	379.67	386.00	-1	294	-0.34%
2022/10/14	4	395.50	3	393.17	392.50	1	294	0.34%
2022/10/13	0	0.00	3	395.33	380.00	-3	294	-1.02%
2022/10/12	3	398.33	4	400.38	405.00	-1	292	-0.34%
2022/10/11	11	405.14	4	405.25	408.00	7	292	2.39%
2022/10/07	7	424.29	0	0.00	421.00	7	292	2.40%
2022/10/06	1	421.00	3	422.83	423.00	-2	293	-0.68%
2022/10/05	15	424.97	3	425.83	422.00	12	294	4.07%
2022/10/04	0	0.00	3	416.33	413.50	-3	291	-1.03%
2022/10/03	18	390.33	3	391.50	394.00	15	290	5.17%
2022/09/30	20	374.35	1	381.50	385.50	19	292	6.50%
2022/09/29	1	380.00	10	375.35	377.00	-9	294	-3.06%
2022/09/28	25	370.22	15	377.87	368.50	10	296	3.37%
2022/09/27	16	389.16	1	393.00	388.00	15	292	5.13%
2022/09/26	9	410.44	21	406.26	394.50	-12	289	-4.15%
2022/09/23	2	439.50	6	443.00	438.00	-4	282	-1.42%
2022/09/22	0	0.00	7	442.79	445.50	-7	283	-2.47%
2022/09/21	8	441.31	15	444.80	443.00	-7	283	-2.47%
2022/09/20	4	444.25	8	446.44	446.00	-4	283	-1.41%
2022/09/19	7	444.29	2	448.25	443.50	5	283	1.76%
2022/09/16	6	450.83	12	451.83	447.00	-6	283	-2.11%
2022/09/15	11	455.50	10	462.10	456.00	1	282	0.35%
2022/09/14	66	458.73	17	458.74	462.50	49	280	17.44%
2022/09/13	3	457.17	6	456.58	451.50	-3	275	-1.09%
2022/09/12	51	455.87	8	452.44	455.00	43	276	15.58%
2022/09/08	6	438.58	5	441.00	439.00	1	272	0.37%
2022/09/07	16	438.09	12	439.33	435.00	4	273	1.46%
2022/09/06	12	438.13	21	442.45	442.50	-9	272	-3.31%
2022/09/05	34	462.28	83	463.71	444.50	-49	267	-18.31%
2022/09/02	16	462.94	7	454.71	469.00	9	251	3.58%
2022/09/01	9	452.33	21	453.71	451.50	-12	244	-4.91%
2022/08/31	32	461.45	7	457.43	462.50	25	240	10.41%
2022/08/30	15	444.83	9	441.56	449.00	6	231	2.59%
2022/08/29	37	436.72	7	435.79	438.50	30	228	13.10%
2022/08/26	33	449.56	3	450.17	446.00	30	229	13.09%
2022/08/25	4	439.75	2	439.00	441.00	2	228	0.87%
2022/08/24	4	433.00	1	442.50	431.50	3	231	1.30%
2022/08/23	3	437.17	2	441.00	442.00	1	230	0.43%
2022/08/22	7	446.93	45	447.73	443.50	-38	229	-16.55%
2022/08/19	28	448.00	13	448.46	447.00	15	227	6.61%
2022/08/18	49	437.82	57	435.12	441.50	-8	223	-3.57%
2022/08/17	11	450.41	43	455.15	453.00	-32	216	-14.79%
2022/08/16	0	0.00	1	445.50	443.50	-1	206	-0.48%
2022/08/15	7	441.57	29	441.47	444.00	-22	205	-10.72%
2022/08/12	15	436.67	41	435.24	438.00	-26	203	-12.80%
2022/08/11	4	430.63	3	433.83	432.00	1	201	0.50%
2022/08/10	11	430.91	22	429.91	422.50	-11	200	-5.48%
2022/08/09	11	440.41	20	441.10	439.50	-9	198	-4.53%
2022/08/08	10	438.70	9	439.72	439.00	1	197	0.51%
2022/08/05	9	456.00	28	455.43	448.00	-19	195	-9.74%
2022/08/04	3	444.67	82	445.98	451.50	-79	187	-42.15%
2022/08/03	27	460.61	14	452.79	460.50	13	177	7.34%
2022/08/02	15	428.90	16	426.34	424.00	-1	159	-0.63%
2022/08/01	17	456.65	43	458.62	443.00	-26	155	-16.70%
2022/07/29	52	445.48	8	451.63	457.00	44	142	30.93%
2022/07/28	18	416.83	21	415.52	415.50	-3	141	-2.12%
2022/07/27	24	388.48	45	385.70	398.00	-21	136	-15.39%
2022/07/26	13	395.15	15	395.77	391.00	-2	140	-1.42%
2022/07/25	9	402.28	3	405.33	402.50	6	146	4.09%
2022/07/22	6	413.42	8	415.13	408.50	-2	146	-1.36%
2022/07/21	4	413.25	2	410.00	412.00	2	146	1.36%
2022/07/20	6	408.75	5	412.50	407.50	1	146	0.68%
2022/07/19	5	400.60	8	400.44	403.00	-3	146	-2.05%
2022/07/18	12	406.67	20	405.85	405.00	-8	146	-5.48%
2022/07/15	3	394.83	0	0.00	400.00	3	145	2.07%
2022/07/14	2	383.00	3	385.83	392.00	-1	143	-0.70%
2022/07/13	7	379.43	2	380.75	383.00	5	142	3.52%
2022/07/12	5	368.30	2	367.50	368.00	3	140	2.14%
2022/07/11	5	384.40	26	382.44	380.50	-21	138	-15.17%
2022/07/08	8	384.56	1	392.50	392.00	7	137	5.11%
2022/07/07	2	378.75	1	367.00	379.50	1	133	0.75%
2022/07/06	1	399.00	3	383.00	378.00	-2	131	-1.52%
2022/07/05	1	391.00	5	396.40	391.00	-4	128	-3.11%
2022/07/04	5	392.80	6	392.42	388.50	-1	128	-0.78%
2022/07/01	6	401.42	5	398.20	391.00	1	130	0.77%
2022/06/30	1	409.00	1	408.50	408.00	0	129	0.00%
2022/06/29	3	416.33	1	420.00	420.00	2	129	1.54%
2022/06/28	2	425.00	0	0.00	423.50	2	129	1.55%
2022/06/27	1	443.00	5	442.90	445.00	-4	128	-3.11%
2022/06/24	9	424.83	2	426.50	422.50	7	128	5.44%
2022/06/23	1	420.00	1	418.50	416.00	0	129	0.00%
2022/06/22	2	415.50	4	427.38	416.00	-2	135	-1.47%
2022/06/21	12	426.54	1	420.50	433.50	11	134	8.17%
2022/06/20	20	425.55	3	419.50	413.00	17	135	12.54%
2022/06/17	12	439.46	3	443.83	437.50	9	133	6.77%
2022/06/16	1	444.00	13	452.69	444.00	-12	131	-9.14%
2022/06/15	21	463.40	2	464.50	461.50	19	129	14.72%
2022/06/14	15	458.60	3	455.17	465.00	12	128	9.35%
2022/06/13	2	464.75	5	460.80	458.00	-3	129	-2.32%
2022/06/10	0	0.00	1	482.50	482.50	-1	127	-0.78%
2022/06/09	1	489.00	4	488.88	487.50	-3	127	-2.35%
2022/06/08	16	492.06	1	491.50	491.00	15	127	11.78%
2022/06/07	4	490.50	7	490.43	489.00	-3	126	-2.36%
2022/06/06	17	493.00	4	489.13	491.00	13	128	10.13%
2022/06/02	0	0.00	19	488.39	483.00	-19	128	-14.75%
2022/06/01	10	506.35	37	503.49	502.00	-27	128	-21.07%
2022/05/31	3	494.50	5	496.10	493.50	-2	125	-1.59%
2022/05/30	3	493.50	2	494.00	493.50	1	124	0.81%
2022/05/27	1	485.00	1	483.50	485.00	0	125	0.00%
2022/05/20	3	484.50	0	0.00	484.50	3	129	2.31%
2022/05/19	1	476.00	10	487.05	487.00	-9	130	-6.87%
2022/05/18	4	492.38	2	495.75	492.00	2	130	1.54%
2022/05/17	8	487.38	7	486.07	489.50	1	128	0.78%
2022/05/16	4	479.00	4	481.38	478.50	0	129	0.00%
2022/05/13	4	473.50	12	478.63	477.00	-8	130	-6.15%
2022/05/12	2	477.50	8	478.00	476.50	-6	130	-4.61%
2022/05/11	8	470.69	9	468.83	474.00	-1	131	-0.76%
2022/05/10	9	451.89	3	464.83	473.00	6	135	4.42%
2022/05/09	27	451.65	18	454.72	452.00	9	135	6.66%
2022/05/06	3	466.67	0	0.00	466.00	3	132	2.26%
2022/05/05	2	481.50	1	484.50	480.00	1	131	0.76%
2022/05/04	1	482.00	3	484.50	482.50	-2	128	-1.56%
2022/05/03	17	456.79	20	464.00	470.00	-3	128	-2.33%
2022/04/29	3	487.33	6	476.67	472.50	-3	124	-2.40%
2022/04/28	6	504.50	0	0.00	511.00	6	118	5.05%
2022/04/27	16	497.06	2	494.00	507.00	14	119	11.76%
2022/04/26	4	510.75	0	0.00	510.00	4	119	3.34%
2022/04/25	2	525.00	2	526.00	518.00	0	121	0.00%
2022/04/22	0	0.00	1	529.00	545.00	-1	122	-0.82%
2022/04/21	4	545.00	0	0.00	539.00	4	123	3.23%
2022/04/20	10	542.80	0	0.00	545.00	10	125	7.95%
2022/04/19	4	537.75	0	0.00	537.00	4	127	3.14%
2022/04/18	3	537.00	0	0.00	536.00	3	129	2.31%
2022/04/15	1	542.00	0	0.00	540.00	1	132	0.76%
2022/04/14	3	545.00	0	0.00	546.00	3	139	2.15%
2022/04/13	2	551.50	5	551.20	552.00	-3	149	-2.01%
2022/04/12	4	549.75	0	0.00	548.00	4	170	2.35%
2022/04/11	12	556.75	10	557.60	558.00	2	178	1.12%
2022/04/08	4	571.25	3	573.33	571.00	1	182	0.55%
2022/04/07	9	572.00	16	573.25	571.00	-7	194	-3.60%
2022/04/06	11	587.64	8	588.00	586.00	3	196	1.53%
2022/03/31	1	605.00	0.1	607.00	603.00	0.9	220	0.41%
2022/03/30	2	612.00	1	611.00	609.00	1	220	0.45%
2022/03/29	0	0.00	6	602.17	604.00	-6	221	-2.71%
2022/03/28	1	605.00	16	606.81	611.00	-15	221	-6.78%
2022/03/25	13	609.23	43	611.95	615.00	-30	222	-13.50%
2022/03/24	0	0.00	1	641.00	631.00	-1	216	-0.46%
2022/03/23	1	626.00	2	635.50	640.00	-1	218	-0.46%
2022/03/22	0	0.00	4	618.75	618.00	-4	218	-1.83%
2022/03/21	0	0.00	1	620.00	618.00	-1	221	-0.45%
2022/03/18	3	614.33	5	617.60	615.00	-2	222	-0.90%
2022/03/17	4	612.00	1	610.00	611.00	3	223	1.34%
2022/03/16	16	604.56	5	596.80	594.00	11	223	4.92%
2022/03/15	0	0.00	10	594.50	591.00	-10	225	-4.44%
2022/03/14	4	605.25	0	0.00	604.00	4	231	1.73%
2022/03/11	12	600.33	0	0.00	605.00	12	235	5.09%
2022/03/10	20	609.45	3	612.67	608.00	17	241	7.04%
2022/03/09	7	599.14	27	593.33	593.00	-20	244	-8.19%
2022/03/08	6	598.33	23	593.13	590.00	-17	244	-6.95%
2022/03/07	13	610.77	17	610.94	610.00	-4	243	-1.64%
2022/03/04	4	635.25	7	639.86	631.00	-3	243	-1.23%
2022/03/03	6	643.33	6	641.17	637.00	0	247	0.00%
2022/03/02	27	635.00	2	631.00	636.00	25	248	10.06%
2022/03/01	3	633.33	0	0.00	628.00	3	249	1.20%
2022/02/25	12	623.50	1	618.00	628.00	11	251	4.38%
2022/02/24	2	611.00	17	611.76	610.00	-15	254	-5.90%
2022/02/23	5	626.60	2	626.00	626.00	3	253	1.18%
2022/02/22	6	624.17	15	625.00	626.00	-9	258	-3.48%
2022/02/21	4	630.75	5	633.00	634.00	-1	260	-0.38%
2022/02/18	2	622.00	0	0.00	627.00	2	261	0.76%
2022/02/17	1	621.00	5	629.40	625.00	-4	266	-1.50%
2022/02/16	18	622.11	6	622.33	627.00	12	270	4.43%
2022/02/15	6	619.67	16	621.06	613.00	-10	270	-3.69%
2022/02/14	8	625.25	9	623.33	622.00	-1	272	-0.37%
2022/02/11	3	632.00	25	628.52	627.00	-22	277	-7.92%
2022/02/10	13	629.92	13	630.62	637.00	0	280	0.00%
2022/02/09	2	637.50	8	640.13	639.00	-6	279	-2.14%
2022/02/08	6	636.33	7	636.57	637.00	-1	283	-0.35%
2022/02/07	20	624.95	11	628.91	629.00	9	299	3.00%
2022/01/26	4	623.25	2	625.00	628.00	2	314	0.64%
2022/01/25	8	641.38	12	636.00	626.00	-4	341	-1.17%
2022/01/24	9	647.89	24	650.67	647.00	-15	381	-3.93%
2022/01/21	3	669.00	20	671.70	664.00	-17	402	-4.22%
2022/01/20	0	0.00	11	678.82	674.00	-11	411	-2.67%
2022/01/19	5	689.60	5	683.00	679.00	0	418	0.00%
2022/01/18	7	712.43	3	705.00	695.00	4	424	0.94%
2022/01/17	7	702.71	5	701.60	708.00	2	432	0.46%
2022/01/14	3	686.33	3	687.00	694.00	0	450	0.00%
2022/01/13	3	699.00	5	693.80	692.00	-2	453	-0.44%
2022/01/12	3	694.33	9	697.67	692.00	-6	456	-1.31%
2022/01/11	1	699.00	3	704.67	705.00	-2	465	-0.43%
2022/01/10	2	706.00	1	709.00	702.00	1	471	0.21%
2022/01/07	23	713.26	42	717.79	704.00	-19	481	-3.95%
2022/01/06	19	737.68	7	743.71	730.00	12	476	2.52%
2022/01/05	28	738.75	13	730.38	741.00	15	469	3.19%
2022/01/04	6	716.17	8	715.88	715.00	-2	452	-0.44%
2022/01/03	38	704.84	1	699.00	700.00	37	455	8.13%
2021/12/30	7	723.29	5	721.80	711.00	2	458	0.44%
2021/12/29	4	705.50	3	705.67	706.00	1	452	0.22%
2021/12/28	8	697.75	10	697.80	703.00	-2	452	-0.44%
2021/12/27	8	684.50	5	685.60	688.00	3	447	0.67%
2021/12/24	0	0.00	1	661.00	659.00	-1	442	-0.23%
2021/12/23	2	656.00	6	656.50	655.00	-4	446	-0.90%
2021/12/22	1	657.00	5	656.80	656.00	-4	452	-0.88%
2021/12/21	3	644.33	7	648.00	656.00	-4	458	-0.87%
2021/12/20	7	646.43	10	645.80	641.00	-3	460	-0.65%
2021/12/17	9	644.00	18	648.89	656.00	-9	472	-1.91%
2021/12/16	3	650.00	12	652.00	648.00	-9	477	-1.88%
2021/12/15	7	647.86	7	649.57	654.00	0	486	0.00%
2021/12/14	21	645.38	4	646.25	643.00	17	514	3.31%
2021/12/13	1	647.00	4	652.25	648.00	-3	533	-0.56%
2021/12/10	1	650.00	3	652.00	647.00	-2	548	-0.36%
2021/12/09	13	653.00	6	661.17	652.00	7	550	1.27%
2021/12/08	26	653.96	20	661.55	651.00	6	551	1.09%
2021/12/07	7	659.71	27	661.15	662.00	-20	546	-3.66%
2021/12/06	8	673.63	24	675.42	667.00	-16	542	-2.95%
2021/12/03	31	678.39	6	687.17	678.00	25	537	4.65%
2021/12/02	12	685.92	5	689.40	683.00	7	533	1.31%
2021/12/01	11	677.18	0	0.00	679.00	11	532	2.06%
2021/11/30	0	0.00	1	700.00	683.00	-1	532	-0.19%
2021/11/29	3	684.00	1	678.00	691.00	2	530	0.38%
2021/11/26	4	681.50	0	0.00	685.00	4	528	0.76%
2021/11/25	18	692.50	0	0.00	690.00	18	526	3.42%
2021/11/24	8	704.63	6	703.67	705.00	2	525	0.38%
2021/11/23	1	701.00	1	716.00	701.00	0	523	0.00%
2021/11/22	14	728.86	0	0.00	727.00	14	520	2.69%
2021/11/19	5	723.60	1	717.00	718.00	4	519	0.77%
2021/11/18	20	734.90	0	0.00	730.00	20	515	3.88%
2021/11/17	5	738.00	0	0.00	737.00	5	514	0.97%
2021/11/16	4	732.75	2	734.00	733.00	2	513	0.39%
2021/11/15	26	721.38	0	0.00	731.00	26	515	5.05%
2021/11/12	0	0.00	3	717.33	709.00	-3	516	-0.58%
2021/11/11	16	719.81	16	707.63	715.00	0	520	0.00%
2021/11/10	38	722.37	1	722.00	721.00	37	521	7.10%
2021/11/09	9	707.22	0	0.00	707.00	9	522	1.72%
2021/11/08	8	702.63	7	705.57	707.00	1	524	0.19%
2021/11/05	15	707.00	12	711.25	705.00	3	523	0.57%
2021/11/04	105	714.50	62	713.81	700.00	43	522	8.23%	大買/
2021/11/03	57	687.51	25	685.16	681.00	32	507	6.30%
2021/11/02	7	737.86	45	735.00	710.00	-38	494	-7.69%
2021/11/01	206	773.24	188	753.91	774.00	18	469	3.84%	大買/大賣/
2021/10/29	40	774.43	1	735.00	793.00	39	429	9.07%
2021/10/28	60	726.57	39	730.15	721.00	21	409	5.13%
2021/10/27	23	755.43	10	751.90	745.00	13	403	3.22%
2021/10/26	21	753.52	7	759.57	747.00	14	414	3.38%
2021/10/25	2	757.50	57	749.67	760.00	-55	410	-13.39%
2021/10/22	22	754.32	49	743.53	745.00	-27	405	-6.66%
2021/10/21	1	717.00	9	717.78	717.00	-8	389	-2.06%
2021/10/20	11	716.91	2	713.00	710.00	9	389	2.31%
2021/10/19	18	719.11	53	714.79	710.00	-35	386	-9.06%
2021/10/18	0	0.00	13	696.69	699.00	-13	377	-3.45%
2021/10/15	1	687.00	9	684.11	690.00	-8	371	-2.15%
2021/10/14	0	0.00	6	652.00	654.00	-6	362	-1.65%
2021/10/13	2	632.00	3	637.67	630.00	-1	361	-0.28%
2021/10/12	0	0.00	7	654.14	650.00	-7	363	-1.93%
2021/10/08	13	670.92	2	675.50	674.00	11	364	3.02%
2021/10/07	12	644.17	1	656.00	652.00	11	355	3.09%
2021/10/06	7	612.86	7	628.86	612.00	0	356	0.00%
2021/10/05	0	0.00	2	639.50	645.00	-2	355	-0.56%
2021/10/04	20	655.90	61	651.70	649.00	-41	355	-11.54%
2021/10/01	35	648.74	11	662.73	635.00	24	347	6.90%
2021/09/30	3	682.00	1	679.00	678.00	2	341	0.59%
2021/09/29	1	689.00	9	678.67	677.00	-8	338	-2.36%
2021/09/28	0	0.00	8	688.25	687.00	-8	335	-2.38%
2021/09/27	2	690.00	0	0.00	678.00	2	330	0.61%
2021/09/24	20	694.75	18	693.78	697.00	2	328	0.61%
2021/09/23	15	676.33	5	675.60	672.00	10	316	3.16%
2021/09/22	9	670.56	1	666.00	663.00	8	311	2.57%
2021/09/17	11	679.45	26	684.27	674.00	-15	309	-4.85%
2021/09/16	7	655.71	2	657.00	659.00	5	286	1.74%
2021/09/15	12	637.00	1	617.00	632.00	11	271	4.05%
2021/09/14	3	602.00	0	0.00	597.00	3	261	1.15%
2021/09/13	1	587.00	11	589.00	593.00	-10	262	-3.81%
2021/09/10	2	570.50	1	585.00	586.00	1	261	0.38%
2021/09/09	1	563.00	0	0.00	567.00	1	263	0.38%
2021/09/07	0	0.00	2	565.00	567.00	-2	271	-0.74%
2021/09/06	1	572.00	0	0.00	572.00	1	271	0.37%
2021/09/03	0	0.00	5	591.00	591.00	-5	274	-1.82%
2021/09/02	3	589.33	3	588.67	586.00	0	278	0.00%
2021/09/01	11	587.73	2	589.00	590.00	9	283	3.18%
2021/08/31	5	573.40	1	583.00	580.00	4	281	1.42%
2021/08/30	1	580.00	0	0.00	581.00	1	283	0.35%
2021/08/27	1	575.00	0	0.00	579.00	1	285	0.35%
2021/08/26	3	584.67	2	583.50	584.00	1	285	0.35%
2021/08/25	2	571.00	1	578.00	577.00	1	287	0.35%
2021/08/23	0	0.00	3	571.33	574.00	-3	294	-1.02%
2021/08/20	3	558.33	1	555.00	558.00	2	296	0.67%
2021/08/19	25	542.96	3	553.00	553.00	22	296	7.42%
2021/08/18	4	547.25	3	563.33	565.00	1	293	0.34%
2021/08/17	5	533.20	2	548.00	531.00	3	296	1.01%
2021/08/16	4	561.25	3	565.00	552.00	1	291	0.34%
2021/08/13	3	576.67	3	593.67	573.00	0	288	0.00%
2021/08/12	1	609.00	4	619.25	604.00	-3	280	-1.07%
2021/08/11	5	622.40	3	622.33	620.00	2	274	0.73%
2021/08/10	0	0.00	3	625.67	633.00	-3	276	-1.09%
2021/08/09	1	637.00	7	637.00	634.00	-6	276	-2.17%
2021/08/06	0	0.00	26	650.35	645.00	-26	277	-9.39%
2021/08/04	4	659.50	9	660.33	661.00	-5	286	-1.75%
2021/08/03	1	673.00	3	671.33	673.00	-2	286	-0.70%
2021/08/02	23	678.35	13	675.15	674.00	10	283	3.53%
2021/07/30	55	667.04	13	647.54	668.00	42	283	14.81%
2021/07/29	0	0.00	23	627.57	632.00	-23	269	-8.53%
2021/07/28	1	650.00	21	631.38	630.00	-20	271	-7.38%
2021/07/26	32	658.75	0	0.00	659.00	32	277	11.54%
2021/07/23	0	0.00	25	643.20	644.00	-25	290	-8.60%
2021/07/22	0	0.00	6	642.33	647.00	-6	297	-2.02%
2021/07/21	1	639.00	15	641.13	639.00	-14	303	-4.62%
2021/07/20	0	0.00	19	647.58	645.00	-19	308	-6.16%
2021/07/19	0	0.00	17	663.35	659.00	-17	312	-5.43%
2021/07/16	13	665.46	0	0.00	671.00	13	317	4.09%
2021/07/15	23	652.43	0	0.00	660.00	23	317	7.23%
2021/07/14	4	649.50	4	645.50	647.00	0	316	0.00%
2021/07/13	15	655.67	9	644.56	648.00	6	319	1.88%
2021/07/12	27	641.48	101	638.73	643.00	-74	318	-23.24%	大賣/
2021/07/09	2	632.00	15	632.00	634.00	-13	332	-3.91%
2021/07/08	1	645.00	0	0.00	645.00	1	353	0.28%
2021/07/07	0	0.00	10	649.50	647.00	-10	360	-2.78%
2021/07/06	6	655.50	8	655.00	652.00	-2	363	-0.55%
2021/07/05	16	660.00	2	652.00	655.00	14	363	3.85%
2021/07/02	2	646.00	2	646.00	648.00	0	360	0.00%
2021/07/01	0	0.00	14	645.86	646.00	-14	360	-3.88%
2021/06/30	0	0.00	11	653.36	651.00	-11	359	-3.06%
2021/06/29	8	658.88	2	664.00	654.00	6	358	1.67%
2021/06/28	17	656.24	0	0.00	658.00	17	361	4.71%
2021/06/25	17	662.06	0	0.00	649.00	17	353	4.81%
2021/06/24	5	653.00	1	650.00	647.00	4	348	1.15%
2021/06/23	5	651.60	0	0.00	655.00	5	345	1.45%
2021/06/22	5	655.80	0	0.00	647.00	5	343	1.46%
2021/06/21	15	668.87	0	0.00	663.00	15	342	4.38%
2021/06/18	7	680.57	0	0.00	675.00	7	349	2.00%
2021/06/17	8	681.88	0	0.00	681.00	8	347	2.30%
2021/06/16	2	705.50	1	690.00	690.00	1	347	0.29%
2021/06/15	0	0.00	2	708.00	705.00	-2	343	-0.58%
2021/06/11	0	0.00	16	711.13	706.00	-16	345	-4.63%
2021/06/09	4	698.00	4	699.75	699.00	0	338	0.00%
2021/06/04	3	685.67	0	0.00	684.00	3	336	0.89%
2021/06/02	0	0.00	3	680.33	676.00	-3	337	-0.89%
2021/06/01	0	0.00	14	689.71	690.00	-14	338	-4.13%
2021/05/28	3	670.00	4	670.00	670.00	-1	337	-0.30%
2021/05/27	0	0.00	12	664.67	665.00	-12	336	-3.56%
2021/05/26	1	672.00	0	0.00	663.00	1	338	0.30%
2021/05/25	11	685.64	9	694.44	675.00	2	339	0.59%
2021/05/24	1	655.00	0	0.00	653.00	1	339	0.29%
2021/05/21	9	642.78	0	0.00	644.00	9	351	2.56%
2021/05/20	3	645.00	0	0.00	638.00	3	358	0.84%
2021/05/19	5	645.60	0	0.00	648.00	5	361	1.38%
2021/05/18	7	629.43	1	647.00	651.00	6	364	1.65%
2021/05/17	2	621.00	0	0.00	602.00	2	369	0.54%
2021/05/14	18	652.06	8	651.38	655.00	10	372	2.68%
2021/05/13	12	647.00	7	645.71	650.00	5	383	1.30%
2021/05/12	4	625.50	3	677.33	632.00	1	386	0.26%
2021/05/11	3	685.00	0	0.00	681.00	3	388	0.77%
2021/05/07	4	701.75	0	0.00	709.00	4	397	1.01%
2021/05/06	0	0.00	5	694.00	675.00	-5	401	-1.25%
2021/05/05	6	712.17	3	708.00	692.00	3	403	0.74%
2021/05/04	0	0.00	8	700.38	716.00	-8	409	-1.95%
2021/05/03	3	738.00	15	711.20	707.00	-12	421	-2.85%
2021/04/29	4	736.75	11	746.09	744.00	-7	439	-1.59%
2021/04/28	5	699.00	3	708.33	699.00	2	441	0.45%
2021/04/27	0	0.00	27	703.48	716.00	-27	459	-5.88%
2021/04/26	0	0.00	20	695.55	703.00	-20	487	-4.11%
2021/04/23	18	700.44	34	700.91	700.00	-16	519	-3.08%
2021/04/22	4	706.25	22	709.82	705.00	-18	550	-3.27%
2021/04/21	0	0.00	12	731.33	724.00	-12	550	-2.18%
2021/04/20	2	737.50	1	743.00	741.00	1	557	0.18%
2021/04/19	2	734.00	0	0.00	733.00	2	565	0.35%
2021/04/15	32	755.22	1	764.00	760.00	31	585	5.30%
2021/04/14	0	0.00	22	775.50	765.00	-22	577	-3.81%
2021/04/13	1	849.00	1	867.00	849.00	0	570	0.00%
2021/04/12	4	890.25	33	887.64	872.00	-29	570	-5.09%
2021/04/07	0	0.00	1	912.00	912.00	-1	584	-0.17%
2021/04/06	1	926.00	0	0.00	909.00	1	591	0.17%
2021/04/01	1	929.00	0	0.00	909.00	1	591	0.17%
2021/03/31	1	932.00	0	0.00	909.00	1	592	0.17%
2021/03/30	1	909.00	1	909.00	909.00	0	588	0.00%
2021/03/26	36	911.14	0	0.00	907.00	36	588	6.11%
2021/03/24	0	0.00	1	900.00	910.00	-1	588	-0.17%
2021/03/23	13	886.62	5	906.40	902.00	8	587	1.36%
2021/03/22	0	0.00	1	851.00	842.00	-1	579	-0.17%
2021/03/19	0	0.00	1	844.00	847.00	-1	580	-0.17%
2021/03/18	0	0.00	3	878.33	868.00	-3	576	-0.52%
2021/03/17	10	874.80	2	868.00	882.00	8	579	1.38%
2021/03/16	10	866.70	3	863.67	875.00	7	580	1.21%
2021/03/15	1	858.00	1	855.00	854.00	0	582	0.00%
2021/03/12	4	864.25	5	862.60	860.00	-1	588	-0.17%
2021/03/11	4	853.75	1	855.00	859.00	3	598	0.50%
2021/03/10	8	835.63	4	833.50	839.00	4	616	0.65%
2021/03/09	2	823.50	7	844.57	822.00	-5	619	-0.81%
2021/03/08	1	869.00	0	0.00	845.00	1	628	0.16%
2021/03/05	0	0.00	1	866.00	863.00	-1	630	-0.16%
2021/03/04	0	0.00	7	864.14	858.00	-7	629	-1.11%
2021/03/03	0	0.00	3	877.33	890.00	-3	625	-0.48%
2021/03/02	0	0.00	3	897.33	883.00	-3	627	-0.48%
2021/02/26	2	897.00	6	893.50	900.00	-4	635	-0.63%
2021/02/25	3	906.00	9	907.11	898.00	-6	655	-0.91%
2021/02/24	23	910.78	0	0.00	911.00	23	657	3.50%
2021/02/23	20	913.15	8	896.88	891.00	12	654	1.83%
2021/02/22	4	934.75	2	922.00	919.00	2	651	0.31%
2021/02/19	0	0.00	5	941.40	935.00	-5	652	-0.77%
2021/02/18	1	938.00	25	940.84	946.00	-24	667	-3.60%
2021/02/17	5	948.80	4	949.75	952.00	1	690	0.14%
2021/02/05	12	914.92	15	910.73	900.00	-3	691	-0.43%
2021/02/04	0	0.00	32	889.94	905.00	-32	706	-4.53%
2021/02/03	8	891.00	16	891.44	890.00	-8	732	-1.09%
2021/02/02	8	891.75	5	891.00	882.00	3	727	0.41%
2021/02/01	9	883.56	10	881.80	896.00	-1	729	-0.14%
2021/01/29	4	899.00	0	0.00	888.00	4	734	0.54%
2021/01/28	14	901.00	2	917.00	900.00	12	728	1.65%
2021/01/27	2	940.00	5	936.80	926.00	-3	730	-0.41%
2021/01/26	20	945.40	0	0.00	924.00	20	730	2.74%
2021/01/25	12	946.42	15	951.67	947.00	-3	725	-0.41%
2021/01/22	27	1000.70	46	994.04	990.00	-19	710	-2.67%
2021/01/21	29	968.90	12	971.08	970.00	17	690	2.46%
2021/01/20	79	973.89	14	985.36	936.00	65	672	9.66%
2021/01/19	17	998.24	55	975.31	974.00	-38	650	-5.84%
2021/01/18	1	925.00	72	927.96	959.00	-71	621	-11.43%
2021/01/15	119	889.74	14	888.21	889.00	105	582	18.04%	大買/鉅額交易
2021/01/14	17	866.00	2	857.00	850.00	15	548	2.74%
2021/01/13	44	854.18	0	0.00	860.00	44	546	8.04%
2021/01/12	40	857.13	3	835.67	830.00	37	536	6.90%
2021/01/11	14	858.79	16	856.13	861.00	-2	525	-0.38%
2021/01/08	9	838.00	4	830.50	833.00	5	509	0.98%
2021/01/07	0	0.00	11	812.00	820.00	-11	498	-2.21%
2021/01/06	0	0.00	2	799.00	815.00	-2	488	-0.41%
2021/01/05	2	789.50	0	0.00	795.00	2	475	0.42%
2021/01/04	3	799.33	0	0.00	777.00	3	473	0.63%
2020/12/28	0	0.00	1	760.00	756.00	-1	479	-0.21%
2020/12/24	4	763.25	0	0.00	760.00	4	485	0.82%
2020/12/21	0	0.00	25	759.64	760.00	-25	506	-4.94%
2020/12/18	0	0.00	1	766.00	760.00	-1	507	-0.20%
2020/12/17	2	754.00	2	752.00	773.00	0	508	0.00%
2020/12/16	1	757.00	0	0.00	751.00	1	508	0.20%
2020/12/08	35.5	756.56	0	0.00	755.00	35.5	550	6.45%
2020/12/04	0	0.00	24	770.54	758.00	-24	563	-4.26%
2020/12/03	0	0.00	1	800.00	796.00	-1	553	-0.18%
2020/12/01	3	779.33	0	0.00	770.00	3	576	0.52%
2020/11/30	1	775.00	0	0.00	775.00	1	581	0.17%
2020/11/26	0	0.00	1	778.00	787.00	-1	590	-0.17%
2020/11/24	0	0.00	41	813.80	800.00	-41	594	-6.90%
2020/11/23	0	0.00	1	784.00	787.00	-1	585	-0.17%
2020/11/18	0	0.00	1	787.00	790.00	-1	598	-0.17%
2020/11/17	0	0.00	27	779.15	788.00	-27	601	-4.49%
2020/11/16	12	793.33	0	0.00	793.00	12	601	2.00%
2020/11/12	0	0.00	2	769.50	768.00	-2	605	-0.33%
2020/11/11	0	0.00	25	764.72	765.00	-25	588	-4.25%
2020/11/10	7	714.29	28	713.75	716.00	-21	557	-3.77%
2020/11/04	2	699.00	0	0.00	697.00	2	596	0.34%
2020/11/03	43	676.53	0	0.00	683.00	43	599	7.17%
2020/11/02	32	658.06	3	658.67	657.00	29	615	4.71%
2020/10/30	0	0.00	1	679.00	674.00	-1	634	-0.16%
2020/10/28	0	0.00	1	674.00	675.00	-1	648	-0.15%
2020/10/27	0.9	695.00	0	0.00	683.00	0.9	652	0.13%
2020/10/26	0	0.00	4	706.50	692.00	-4	655	-0.61%
2020/10/22	0	0.00	1	706.00	705.00	-1	680	-0.15%
2020/10/16	0	0.00	14	697.79	688.00	-14	735	-1.90%
2020/10/13	0	0.00	3	708.00	702.00	-3	797	-0.38%
2020/10/12	4	726.00	0	0.00	718.00	4	818	0.49%
2020/10/08	1	722.00	0	0.00	724.00	1	838	0.12%
2020/10/07	0	0.00	2	723.00	720.00	-2	866	-0.23%
2020/10/06	0	0.00	4	721.50	723.00	-4	877	-0.46%
2020/09/30	8	696.63	9	691.00	702.00	-1	973	-0.10%
2020/09/29	3	692.00	0	0.00	691.00	3	999	0.30%
2020/09/25	1	673.00	1	678.00	665.00	0	1,039	0.00%
2020/09/24	0	0.00	69	684.75	676.00	-69	1,067	-6.46%
2020/09/23	3	708.67	1	707.00	709.00	2	1,082	0.18%
2020/09/22	0	0.00	8	701.75	701.00	-8	1,105	-0.72%
2020/09/21	5	710.80	0	0.00	711.00	5	1,134	0.44%
2020/09/18	1	716.00	3	712.00	713.00	-2	1,163	-0.17%
2020/09/17	53	715.81	5	711.00	709.00	48	1,203	3.99%
2020/09/16	13	714.77	0	0.00	704.00	13	1,254	1.04%
2020/09/15	7	713.14	18	708.44	707.00	-11	1,325	-0.83%
2020/09/14	9	702.78	0	0.00	705.00	9	1,383	0.65%
2020/09/11	24	668.50	3	658.33	673.00	21	1,385	1.52%
2020/09/10	5	668.00	2	667.00	664.00	3	1,423	0.21%
2020/09/09	14	654.29	0	0.00	661.00	14	1,436	0.97%
2020/09/07	7	695.43	1	700.00	682.00	6	1,434	0.42%
2020/09/04	1	716.00	7	722.43	716.00	-6	1,443	-0.42%
2020/09/03	7	710.14	1	701.00	702.00	6	1,454	0.41%
2020/09/02	12	714.50	62	712.31	708.00	-50	1,457	-3.43%
2020/09/01	0	0.00	15	706.00	707.00	-15	1,476	-1.02%
2020/08/31	1	704.00	6	704.17	704.00	-5	1,551	-0.32%
2020/08/28	2	701.00	0	0.00	702.00	2	1,589	0.13%
2020/08/27	0	0.00	17	721.35	709.00	-17	1,600	-1.06%
2020/08/26	1	727.00	15	720.20	727.00	-14	1,595	-0.88%
2020/08/25	0	0.00	3	692.67	695.00	-3	1,586	-0.19%
2020/08/24	0	0.00	21	685.00	688.00	-21	1,592	-1.32%
2020/08/21	2	678.00	2	678.00	684.00	0	1,597	0.00%
2020/08/20	15	675.33	0	0.00	665.00	15	1,595	0.94%
2020/08/18	7	705.43	64	723.77	694.00	-57	1,590	-3.58%
2020/08/14	13	750.54	0	0.00	758.00	13	1,615	0.80%
2020/08/13	37	760.14	0	0.00	744.00	37	1,622	2.28%
2020/08/11	18	766.72	0	0.00	763.00	18	1,645	1.09%
2020/08/10	2	811.00	70	807.84	792.00	-68	1,639	-4.15%
2020/08/07	6	812.50	2	822.00	827.00	4	1,655	0.24%
2020/08/06	12	819.50	38	828.66	818.00	-26	1,660	-1.57%
2020/08/05	19	860.79	0	0.00	845.00	19	1,652	1.15%
2020/08/04	0	0.00	1	860.00	843.00	-1	1,637	-0.06%
2020/08/03	3	850.33	0	0.00	847.00	3	1,636	0.18%
2020/07/31	11	822.18	0	0.00	843.00	11	1,639	0.67%
2020/07/30	5	810.80	0	0.00	819.00	5	1,644	0.30%
2020/07/29	3	818.00	30	820.60	821.00	-27	1,661	-1.62%
2020/07/28	0	0.00	13	849.31	809.00	-13	1,686	-0.77%
2020/07/27	0	0.00	8	852.25	850.00	-8	1,688	-0.47%
2020/07/24	0	0.00	2	849.00	851.00	-2	1,705	-0.12%
2020/07/20	0	0.00	3	824.00	835.00	-3	1,757	-0.17%
2020/07/17	3	830.67	3	827.00	804.00	0	1,753	0.00%
2020/07/15	0	0.00	4	886.00	856.00	-4	1,768	-0.23%
2020/07/13	44	862.93	0	0.00	872.00	44	1,828	2.41%
2020/07/09	26	877.27	3	909.00	918.00	23	1,804	1.27%
2020/07/07	7	818.00	0	0.00	818.00	7	1,722	0.41%
2020/07/06	0	0.00	5	846.80	846.00	-5	1,705	-0.29%
2020/07/03	14	840.14	12	831.25	826.00	2	1,695	0.12%
2020/06/30	0	0.00	8	810.38	813.00	-8	1,640	-0.49%
2020/06/29	9	797.44	13	797.54	795.00	-4	1,621	-0.25%
2020/06/23	1	776.00	37	774.68	774.00	-36	1,574	-2.29%
2020/06/22	48	753.96	0	0.00	785.00	48	1,539	3.12%
2020/06/19	83	719.98	0	0.00	719.00	83	1,479	5.61%
2020/06/18	9	686.78	0	0.00	685.00	9	1,434	0.63%
2020/06/17	0	0.00	12	692.00	682.00	-12	1,429	-0.84%
2020/06/15	0	0.00	24	664.79	655.00	-24	1,395	-1.72%
2020/06/11	12	681.58	0	0.00	675.00	12	1,390	0.86%
2020/06/10	67	687.72	0	0.00	688.00	67	1,379	4.86%
2020/06/08	4	660.50	0	0.00	661.00	4	1,378	0.29%
2020/06/05	15	682.60	12	686.17	655.00	3	1,361	0.22%
2020/06/04	34	657.32	0	0.00	694.00	34	1,299	2.62%
2020/06/02	1	611.00	0	0.00	611.00	1	1,256	0.08%
2020/06/01	1	618.00	9	610.11	618.00	-8	1,259	-0.64%
2020/05/29	1	598.00	0	0.00	598.00	1	1,269	0.08%
2020/05/27	1	615.00	0	0.00	615.00	1	1,267	0.08%
2020/05/22	0	0.00	76	632.82	613.00	-76	1,274	-5.96%
2020/05/21	12	615.50	62	598.23	630.00	-50	1,265	-3.95%
2020/05/20	3	594.00	1	606.00	597.00	2	1,242	0.16%
2020/05/19	5	599.80	2	599.50	603.00	3	1,238	0.24%
2020/05/18	6	592.00	3	598.67	591.00	3	1,227	0.24%
2020/05/15	0	0.00	7	622.86	623.00	-7	1,204	-0.58%
2020/05/13	0	0.00	24	661.08	657.00	-24	1,196	-2.01%
2020/05/12	1	675.00	2	689.50	675.00	-1	1,197	-0.08%
2020/05/11	39	680.00	4	680.25	681.00	35	1,191	2.94%
2020/05/08	23	674.00	0	0.00	673.00	23	1,186	1.94%
2020/05/07	18	672.67	3	674.00	673.00	15	1,181	1.27%
2020/05/06	30	661.73	10	661.70	666.00	20	1,178	1.70%
2020/05/05	0	0.00	20	672.35	657.00	-20	1,172	-1.71%
2020/05/04	18	671.11	0	0.00	670.00	18	1,156	1.56%
2020/04/30	0	0.00	6	656.67	655.00	-6	1,132	-0.53%
2020/04/29	0	0.00	6	643.00	642.00	-6	1,119	-0.54%
2020/04/28	14	616.00	1	629.00	616.00	13	1,097	1.18%
2020/04/27	18	623.00	0	0.00	623.00	18	1,091	1.65%
2020/04/24	0	0.00	2	641.00	630.00	-2	1,086	-0.18%
2020/04/23	0	0.00	76	659.09	671.00	-76	1,049	-7.24%
2020/04/22	0	0.00	12	624.00	634.00	-12	1,017	-1.18%
2020/04/21	31	614.45	13	622.23	615.00	18	1,012	1.78%
2020/04/20	15	632.00	0	0.00	632.00	15	996	1.51%
2020/04/17	28	624.29	6	653.00	625.00	22	987	2.23%
2020/04/16	13	668.77	18	685.50	669.00	-5	935	-0.53%
2020/04/15	1	760.00	58	747.38	740.00	-57	884	-6.44%
2020/04/14	14	758.14	0	0.00	780.00	14	867	1.61%
2020/04/13	11	721.91	1	727.00	727.00	10	861	1.16%
2020/04/10	8	731.00	0	0.00	735.00	8	867	0.92%
2020/04/09	11	757.09	1	774.00	753.00	10	871	1.15%
2020/04/08	35	769.86	0	0.00	775.00	35	873	4.01%
2020/04/07	5	770.20	4	768.50	764.00	1	863	0.12%
2020/04/06	0	0.00	5	736.00	750.00	-5	854	-0.59%
2020/03/31	10	723.60	26	753.08	719.00	-16	849	-1.88%
2020/03/30	35	736.14	0	0.00	739.00	35	839	4.17%
2020/03/27	0	0.00	3	778.00	721.00	-3	836	-0.36%
2020/03/26	9	721.11	0	0.00	748.00	9	825	1.09%
2020/03/25	88	671.31	0	0.00	680.00	88	814	10.80%
2020/03/24	81	628.73	3	621.00	619.00	78	806	9.67%
2020/03/23	7	598.71	0	0.00	590.00	7	795	0.88%
2020/03/20	0	0.00	4	617.25	642.00	-4	797	-0.50%
2020/03/19	8	599.00	2	621.00	594.00	6	788	0.76%
2020/03/18	3	672.67	33	678.76	660.00	-30	788	-3.81%
2020/03/17	0	0.00	4	689.00	676.00	-4	808	-0.49%
2020/03/16	0	0.00	54	719.83	686.00	-54	808	-6.68%
2020/03/13	3	671.33	22	715.86	728.00	-19	804	-2.36%
2020/03/12	19	712.21	28	723.93	706.00	-9	794	-1.13%
2020/03/11	1	755.00	14	773.64	765.00	-13	815	-1.59%
2020/03/10	0	0.00	4	747.75	770.00	-4	814	-0.49%
2020/03/09	0	0.00	42	775.19	747.00	-42	802	-5.24%
2020/03/06	1	825.00	0	0.00	825.00	1	793	0.13%
2020/03/04	103	834.87	22	834.23	821.00	81	795	10.19%	大買/
2020/03/03	0	0.00	5	850.80	839.00	-5	786	-0.64%
2020/03/02	15	802.67	8	837.00	823.00	7	786	0.89%
2020/02/27	2	840.50	64	819.17	810.00	-62	788	-7.87%
2020/02/26	0	0.00	17	879.41	860.00	-17	778	-2.18%
2020/02/25	50	889.92	31	886.29	892.00	19	778	2.44%
2020/02/24	19	831.53	40	871.28	881.00	-21	785	-2.67%
2020/02/21	0	0.00	10	865.70	863.00	-10	788	-1.27%
2020/02/20	0	0.00	11	872.91	871.00	-11	794	-1.39%
2020/02/19	1	892.00	2	893.00	891.00	-1	791	-0.13%
2020/02/17	3	908.33	2	910.50	890.00	1	815	0.12%
2020/02/14	0	0.00	70	960.41	941.00	-70	811	-8.63%
2020/02/10	22	946.27	8	940.63	950.00	14	814	1.72%
2020/02/07	0	0.00	8	940.13	923.00	-8	820	-0.98%
2020/02/06	0	0.00	8	932.38	935.00	-8	823	-0.97%
2020/02/05	0	0.00	2	919.00	911.00	-2	831	-0.24%
2020/02/04	0	0.00	17.4	903.20	920.00	-17.4	833	-2.09%
2020/02/03	20	856.25	0	0.00	860.00	20	843	2.37%
2020/01/31	0	0.00	27	889.78	882.00	-27	858	-3.15%
2020/01/30	0	0.00	24	899.04	895.00	-24	899	-2.67%
2020/01/20	0	0.00	32	952.09	960.00	-32	923	-3.47%
2020/01/17	0	0.00	2	927.00	927.00	-2	940	-0.21%
2020/01/16	9	929.22	8	925.13	926.00	1	944	0.11%
2020/01/15	0	0.00	8	963.88	935.00	-8	943	-0.85%
2020/01/14	4	965.00	0	0.00	973.00	4	936	0.43%
2020/01/13	14	927.43	0.7	923.00	916.00	13.3	928	1.44%
2020/01/10	21	973.05	0	0.00	961.00	21	914	2.30%
2020/01/08	3	982.33	0	0.00	980.00	3	925	0.32%
2020/01/07	2	946.00	21.4	969.28	994.00	-19.4	932	-2.08%
2020/01/06	31	971.45	43	973.86	970.00	-12	934	-1.28%
2020/01/02	0	0.00	10	1045.00	1050.00	-10	938	-1.07%
2019/12/27	10	1007.00	0	0.00	1005.00	10	992	1.01%
2019/12/25	3	1040.00	0	0.00	1045.00	3	1,004	0.30%
2019/12/24	25	1030.00	0	0.00	1040.00	25	1,024	2.44%
2019/12/19	3	1033.33	0	0.00	1045.00	3	1,040	0.29%
2019/12/18	20.1	1026.99	0	0.00	1025.00	20.1	1,061	1.90%
2019/12/17	15	1089.00	2	1100.00	1085.00	13	1,096	1.19%
2019/12/16	12	1082.50	0	0.00	1095.00	12	1,106	1.08%
2019/12/13	0	0.00	7	1075.00	1075.00	-7	1,106	-0.63%
2019/12/12	17	1067.06	0	0.00	1080.00	17	1,104	1.54%
2019/12/11	0	0.00	56	1005.64	1010.00	-56	1,078	-5.19%
2019/12/09	0	0.00	23	985.96	983.00	-23	1,069	-2.15%
2019/12/06	11	943.64	32	973.59	993.00	-21	1,064	-1.97%
2019/12/05	0	0.00	17	913.29	910.00	-17	1,028	-1.65%
2019/12/04	0	0.00	1	896.00	898.00	-1	1,033	-0.10%
2019/12/02	6	867.17	1	886.00	886.00	5	1,066	0.47%
2019/11/28	0	0.00	10	900.00	890.00	-10	1,071	-0.93%
2019/11/27	0	0.00	2	912.00	918.00	-2	1,082	-0.18%
2019/11/26	5	902.20	0	0.00	905.00	5	1,082	0.46%
2019/11/22	0	0.00	14	889.00	890.00	-14	1,134	-1.23%
2019/11/21	49	881.49	0	0.00	881.00	49	1,139	4.30%
2019/11/20	39	905.46	86	922.36	899.00	-47	1,128	-4.17%
2019/11/19	0	0.00	6	950.00	950.00	-6	1,121	-0.54%
2019/11/18	10	978.80	7	965.00	965.00	3	1,125	0.27%
2019/11/15	28	1002.75	1	987.00	968.00	27	1,127	2.39%
2019/11/14	6	975.00	0	0.00	970.00	6	1,107	0.54%
2019/11/13	12	980.25	25	970.84	966.00	-13	1,103	-1.18%
2019/11/12	9	971.56	0	0.00	963.00	9	1,100	0.82%
2019/11/11	0	0.00	9	956.00	956.00	-9	1,096	-0.82%
2019/11/08	30	950.50	6	935.17	980.00	24	1,091	2.20%
2019/11/07	15	924.67	0	0.00	925.00	15	1,126	1.33%
2019/11/06	8.2	966.57	16	960.38	960.00	-7.8	1,142	-0.68%
2019/11/05	5	969.60	24	958.33	958.00	-19	1,155	-1.64%
2019/11/04	0	0.00	5	975.00	962.00	-5	1,179	-0.42%
2019/10/29	0	0.00	120	951.32	951.00	-120	1,203	-9.97%	大賣/鉅額交易
2019/10/28	0	0.00	72	888.31	930.00	-72	1,157	-6.22%
2019/10/25	0	0.00	7	889.57	880.00	-7	1,126	-0.62%
2019/10/24	5	884.00	0	0.00	884.00	5	1,098	0.46%
2019/10/23	0	0.00	1	859.00	862.00	-1	1,097	-0.09%
2019/10/22	0	0.00	17	862.06	857.00	-17	1,092	-1.56%
2019/10/18	0	0.00	21	875.24	877.00	-21	1,094	-1.92%
2019/10/17	0	0.00	35	886.14	883.00	-35	1,086	-3.22%
2019/10/16	0	0.00	2	875.00	871.00	-2	1,070	-0.19%
2019/10/15	9	871.00	117	882.32	871.00	-108	1,066	-10.13%	大賣/鉅額交易
2019/10/14	14	876.00	18	885.56	876.00	-4	1,060	-0.38%
2019/10/09	0	0.00	22	896.64	877.00	-22	1,048	-2.10%
2019/10/07	7	902.29	0	0.00	908.00	7	1,018	0.69%
2019/10/04	14	841.21	27	837.19	835.00	-13	987	-1.32%
2019/10/01	1	821.00	12	796.00	821.00	-11	943	-1.17%
2019/09/27	36	790.03	12	808.33	787.00	24	933	2.57%
2019/09/26	10	830.00	37	840.95	830.00	-27	915	-2.95%
2019/09/25	10	834.00	0	0.00	834.00	10	898	1.11%
2019/09/24	10	830.00	0	0.00	830.00	10	890	1.12%
2019/09/20	24	835.63	0	0.00	851.00	24	846	2.83%
2019/09/19	16	773.56	0	0.00	785.00	16	799	2.00%
2019/09/18	15	746.27	0	0.00	744.00	15	778	1.93%
2019/09/17	19	743.84	0	0.00	739.00	19	771	2.46%
2019/09/16	5	730.00	0	0.00	730.00	5	762	0.66%
2019/09/12	28	741.54	0	0.00	748.00	28	762	3.67%
2019/09/11	6	730.33	0	0.00	725.00	6	768	0.78%
2019/09/10	20	728.25	0	0.00	736.00	20	772	2.59%
2019/09/09	25	727.28	0	0.00	725.00	25	771	3.24%
2019/09/06	25	738.88	0	0.00	739.00	25	766	3.26%
2019/09/05	5	744.80	0	0.00	752.00	5	751	0.67%
2019/09/04	2	769.00	0	0.00	772.00	2	734	0.27%
2019/09/03	0.7	740.00	0	0.00	739.00	0.7	709	0.11%
2019/08/30	0	0.00	2	763.00	760.00	-2	690	-0.29%
2019/08/28	0	0.00	5	735.00	735.00	-5	662	-0.75%
2019/08/27	0	0.00	4	702.00	730.00	-4	629	-0.63%
2019/08/26	55	653.58	0	0.00	664.00	55	595	9.24%
2019/08/21	0	0.00	46	638.04	656.00	-46	562	-8.18%
2019/08/20	5	622.00	0	0.00	610.00	5	558	0.90%
2019/08/15	11	569.91	13	568.00	569.00	-2	566	-0.35%
2019/08/14	4	606.25	24	590.08	589.00	-20	556	-3.59%
2019/08/13	7	601.14	0	0.00	597.00	7	553	1.26%
2019/08/12	59	606.97	0	0.00	612.00	59	556	10.61%
2019/08/08	20	572.35	0	0.00	585.00	20	503	3.97%
2019/08/07	14	525.07	19	536.32	532.00	-5	479	-1.04%
2019/08/06	3	508.33	73	510.66	508.00	-70	460	-15.21%
2019/08/05	39	508.00	16	498.22	508.00	23	427	5.38%
2019/08/02	1	455.50	14	455.43	462.50	-13	376	-3.45%
2019/08/01	1	440.00	7	450.57	448.50	-6	353	-1.70%
2019/07/31	2	426.00	0	0.00	436.00	2	348	0.57%
2019/07/30	13	422.62	7	426.43	424.50	6	349	1.72%
2019/07/29	0	0.00	13	432.19	428.50	-13	355	-3.66%
2019/07/25	5	434.40	0	0.00	439.50	5	352	1.42%
2019/07/24	6	429.33	2	429.00	426.50	4	351	1.14%
2019/07/23	2	429.75	12	437.04	429.50	-10	361	-2.77%
2019/07/22	7	426.21	1	436.00	426.50	6	387	1.55%
2019/07/19	3	423.00	0	0.00	423.00	3	391	0.77%
2019/07/18	0	0.00	45	416.46	416.50	-45	405	-11.11%
2019/07/17	0	0.00	6	423.75	420.00	-6	416	-1.44%
2019/07/16	71	435.62	6	436.00	436.00	65	428	15.18%
2019/07/15	3	424.33	0	0.00	424.50	3	450	0.67%
2019/07/12	1	418.50	0	0.00	418.50	1	457	0.22%
2019/07/11	7	419.50	0	0.00	418.50	7	470	1.49%
2019/07/10	7	422.50	0	0.00	422.00	7	478	1.46%
2019/07/09	0	0.00	1	413.00	409.00	-1	487	-0.21%
2019/07/08	2	409.25	0	0.00	408.50	2	496	0.40%
2019/07/04	2	413.50	0	0.00	414.00	2	518	0.39%
2019/07/03	3	419.50	2	423.00	416.50	1	526	0.19%
2019/07/02	9	437.33	0	0.00	434.00	9	535	1.68%
2019/07/01	91	443.18	0	0.00	441.00	91	550	16.53%
2019/06/28	6	415.75	0	0.00	415.00	6	585	1.02%
2019/06/27	6	412.58	0	0.00	412.50	6	603	0.99%
2019/06/26	6	406.75	5	405.00	407.50	1	607	0.16%
2019/06/25	3	405.50	2	413.50	405.50	1	606	0.16%
2019/06/24	4	415.75	1	415.00	414.50	3	605	0.50%
2019/06/21	0	0.00	8	425.00	416.00	-8	613	-1.30%
2019/06/20	0	0.00	2	423.25	421.00	-2	616	-0.32%
2019/06/19	13	423.81	4	427.00	428.00	9	612	1.47%
2019/06/18	0	0.00	1	397.00	397.00	-1	598	-0.17%
2019/06/13	5	380.20	0	0.00	382.00	5	587	0.85%
2019/06/12	3	379.17	0	0.00	379.00	3	589	0.51%
2019/06/11	1	383.00	0	0.00	383.00	1	588	0.17%
2019/06/06	2	363.50	0	0.00	363.50	2	591	0.34%
2019/06/05	2	377.00	0	0.00	377.00	2	592	0.34%
2019/06/04	13	381.73	0	0.00	382.00	13	591	2.20%
2019/06/03	1	375.00	0	0.00	375.00	1	593	0.17%
2019/05/31	26	383.62	0	0.00	383.50	26	595	4.36%
2019/05/30	6	381.00	0	0.00	379.00	6	596	1.01%
2019/05/29	1	382.50	0	0.00	382.50	1	609	0.16%
2019/05/28	2	367.25	0	0.00	375.50	2	610	0.33%
2019/05/27	13	376.23	3	382.00	365.00	10	613	1.63%
2019/05/24	23	385.24	0	0.00	382.50	23	610	3.77%
2019/05/23	10	384.05	0	0.00	386.00	10	605	1.65%
2019/05/22	0	0.00	16	424.72	417.00	-16	607	-2.63%
2019/05/21	0	0.00	9	419.50	430.00	-9	607	-1.48%
2019/05/17	0	0.00	9	426.28	408.50	-9	616	-1.46%
2019/05/16	0	0.00	10	433.80	432.00	-10	627	-1.59%
2019/05/13	0	0.00	8	438.19	436.00	-8	644	-1.24%
2019/05/10	1	435.00	15	442.23	443.50	-14	645	-2.17%
2019/05/09	6	441.17	2	450.00	437.00	4	647	0.62%
2019/05/07	0	0.00	9	467.28	467.00	-9	655	-1.37%
2019/05/06	0	0.00	5	470.80	457.50	-5	656	-0.76%
2019/05/03	0	0.00	10	488.10	488.00	-10	651	-1.53%
2019/05/02	0	0.00	4	483.63	488.50	-4	657	-0.61%
2019/04/30	8	486.31	42	486.51	481.50	-34	660	-5.15%
2019/04/29	0	0.00	16	489.09	486.50	-16	658	-2.43%
2019/04/26	0	0.00	28	509.48	510.00	-28	646	-4.33%
2019/04/25	1	488.00	0	0.00	490.00	1	615	0.16%
2019/04/24	1	494.00	11	504.55	494.00	-10	618	-1.62%
2019/04/18	2	482.50	1	490.00	486.00	1	592	0.17%
2019/04/17	1	484.50	0	0.00	492.00	1	618	0.16%
2019/04/16	2	476.00	0	0.00	476.00	2	616	0.32%
2019/04/15	5	469.30	7	485.00	485.00	-2	618	-0.32%
2019/04/12	1	454.00	0	0.00	454.50	1	610	0.16%
2019/04/11	21	464.69	0	0.00	464.00	21	606	3.46%
2019/04/10	18	479.47	0	0.00	478.50	18	598	3.01%
2019/04/09	8	489.00	12	507.08	489.00	-4	588	-0.68%
2019/04/08	1	498.50	50	495.77	503.00	-49	581	-8.43%
2019/04/03	9	500.00	2	503.00	503.00	7	574	1.22%
2019/04/02	66	491.75	87	472.81	493.50	-21	563	-3.73%
2019/03/29	7	420.86	0	0.00	422.50	7	517	1.35%
2019/03/28	3	416.17	6	415.00	415.00	-3	520	-0.58%
2019/03/27	10	415.65	12	414.79	415.00	-2	522	-0.38%
2019/03/26	13	409.12	0	0.00	415.00	13	523	2.48%
2019/03/25	8	411.13	0	0.00	403.50	8	517	1.55%
2019/03/22	14	419.32	12	417.92	418.00	2	513	0.39%
2019/03/21	3	423.67	0	0.00	416.50	3	515	0.58%
2019/03/20	14	414.43	0	0.00	420.00	14	522	2.68%
2019/03/19	6	410.33	0	0.00	408.00	6	521	1.15%
2019/03/18	12	412.42	15	412.97	410.00	-3	525	-0.57%
2019/03/15	18	413.94	0	0.00	413.00	18	525	3.43%
2019/03/14	0	0.00	2	420.00	410.00	-2	532	-0.38%
2019/03/13	1	415.00	0	0.00	415.00	1	536	0.19%
2019/03/12	0	0.00	12	414.96	413.00	-12	537	-2.23%
2019/03/11	46	413.78	0	0.00	415.50	46	538	8.53%
2019/03/08	1	408.00	0	0.00	405.00	1	547	0.18%
2019/03/07	6	408.17	15	405.93	407.00	-9	556	-1.62%
2019/03/06	2	403.00	8	402.19	405.00	-6	561	-1.07%
2019/03/05	7	398.79	0	0.00	395.50	7	564	1.24%
2019/03/04	20	397.13	47	400.80	397.00	-27	565	-4.77%
2019/02/27	0	0.00	3	414.00	416.00	-3	549	-0.55%
2019/02/26	0	0.00	2	415.00	412.00	-2	546	-0.37%
2019/02/25	7	425.07	9	423.83	423.50	-2	542	-0.37%
2019/02/22	3	420.67	18	419.58	418.00	-15	537	-2.79%
2019/02/21	21	411.98	28	421.27	424.50	-7	536	-1.30%
2019/02/20	15	406.73	0	0.00	404.50	15	518	2.89%
2019/02/19	10	406.30	0	0.00	402.50	10	517	1.93%
2019/02/18	10	412.40	0	0.00	401.50	10	514	1.94%
2019/02/14	0	0.00	2	456.50	453.50	-2	483	-0.41%
2019/02/13	2	443.00	0	0.00	443.00	2	468	0.43%
2019/02/12	19	441.95	0	0.00	440.00	19	462	4.11%
2019/02/11	3	428.00	0	0.00	428.00	3	456	0.66%
2019/01/30	3	425.00	3	423.17	425.00	0	456	0.00%
2019/01/29	5	420.30	0	0.00	418.50	5	452	1.10%
2019/01/28	5	433.50	0	0.00	433.50	5	449	1.11%
2019/01/25	39	428.19	0	0.00	430.00	39	452	8.62%
2019/01/24	0	0.00	12	427.92	421.50	-12	458	-2.62%
2019/01/23	12	427.54	2	420.25	427.50	10	460	2.17%
2019/01/22	4	420.00	1	423.50	420.00	3	453	0.66%
2019/01/21	0	0.00	4	429.13	427.00	-4	449	-0.89%
2019/01/18	3	420.00	1	420.00	420.00	2	444	0.45%
2019/01/17	8	420.63	3	418.00	420.00	5	447	1.12%
2019/01/16	11	419.50	72	420.24	419.50	-61	442	-13.79%
2019/01/15	32	423.78	0	0.00	423.50	32	429	7.45%
2019/01/14	7	443.57	7	439.86	439.50	0	412	0.00%
2019/01/11	20	438.55	0	0.00	436.00	20	408	4.90%
2019/01/10	0	0.00	2	451.00	438.00	-2	404	-0.49%
2019/01/09	0	0.00	5	459.80	447.00	-5	398	-1.25%
2019/01/04	0	0.00	1	509.00	518.00	-1	355	-0.28%
2019/01/03	0	0.00	8	532.13	533.00	-8	355	-2.25%
2018/12/28	0	0.00	2	520.00	520.00	-2	360	-0.56%
2018/12/27	0	0.00	8	536.50	535.00	-8	366	-2.18%
2018/12/26	0	0.00	32	537.00	528.00	-32	370	-8.65%
2018/12/25	0	0.00	7	532.86	536.00	-7	375	-1.86%
2018/12/24	3	536.33	12	533.67	542.00	-9	382	-2.35%
2018/12/19	0	0.00	5	505.00	504.00	-5	366	-1.36%
2018/12/17	0	0.00	2	512.00	501.00	-2	367	-0.54%
2018/12/14	3	506.33	0	0.00	498.50	3	367	0.82%
2018/12/13	0	0.00	2	525.00	520.00	-2	368	-0.54%
2018/12/11	2	490.75	7	498.79	493.00	-5	368	-1.36%
2018/12/10	1	485.50	0	0.00	485.50	1	371	0.27%
2018/12/07	0	0.00	9	503.17	503.00	-9	375	-2.39%
2018/12/06	0	0.00	10	493.90	468.00	-10	368	-2.72%
2018/12/04	7	517.00	2	524.00	506.00	5	365	1.37%
2018/12/03	0	0.00	3	515.33	520.00	-3	364	-0.82%
2018/11/30	0	0.00	8	489.88	486.00	-8	354	-2.26%
2018/11/29	0	0.00	6	480.17	480.00	-6	354	-1.69%
2018/11/28	0	0.00	3	440.33	449.50	-3	349	-0.86%
2018/11/27	0	0.00	21	441.17	440.50	-21	345	-6.08%
2018/11/26	0	0.00	1	417.00	420.00	-1	340	-0.29%
2018/11/23	0	0.00	1	416.00	413.00	-1	347	-0.29%
2018/11/22	0	0.00	12	429.54	422.00	-12	349	-3.44%
2018/11/21	4	422.75	20	419.58	426.50	-16	351	-4.55%
2018/11/20	0	0.00	18	417.53	416.50	-18	350	-5.14%
2018/11/19	0	0.00	3	425.00	425.00	-3	346	-0.87%
2018/11/14	0	0.00	10	402.65	398.00	-10	355	-2.82%
2018/11/13	0	0.00	18	395.92	396.50	-18	358	-5.02%
2018/11/12	0	0.00	5	410.20	407.00	-5	363	-1.38%
2018/11/09	0	0.00	6	411.33	409.00	-6	372	-1.61%
2018/11/08	0	0.00	11	421.95	413.00	-11	379	-2.90%
2018/11/07	0	0.00	3	417.67	420.00	-3	378	-0.79%
2018/11/06	0	0.00	5	421.00	411.50	-5	378	-1.32%
2018/11/05	0	0.00	22	438.23	431.50	-22	379	-5.80%
2018/11/02	17	486.82	43	473.83	450.00	-26	385	-6.74%
2018/11/01	29	452.00	4	457.00	458.50	25	390	6.41%
2018/10/31	0	0.00	21	417.10	417.00	-21	385	-5.45%
2018/10/30	0	0.00	2	385.00	400.00	-2	387	-0.52%
2018/10/25	0	0.00	11	393.05	390.50	-11	388	-2.83%
2018/10/24	0	0.00	4	410.88	412.00	-4	383	-1.04%
2018/10/23	0	0.00	15	419.70	410.50	-15	382	-3.92%
2018/10/22	0	0.00	5	423.50	424.00	-5	381	-1.31%
2018/10/19	4	406.50	5	425.90	426.50	-1	380	-0.26%
2018/10/17	0	0.00	4	446.75	433.00	-4	369	-1.08%
2018/10/16	0	0.00	1	444.50	438.50	-1	363	-0.27%
2018/10/12	3	389.67	0	0.00	411.50	3	358	0.84%
2018/10/11	7	392.43	7	387.93	387.00	0	350	0.00%
2018/10/09	3	430.00	0	0.00	430.00	3	341	0.88%
2018/10/08	0	0.00	13	442.73	450.00	-13	337	-3.85%
2018/10/05	2	448.75	3	448.50	459.00	-1	334	-0.30%
2018/10/04	8	460.00	8	475.06	460.00	0	325	0.00%
2018/10/03	0	0.00	11	480.77	486.50	-11	320	-3.43%
2018/10/02	10	471.65	0	0.00	474.00	10	315	3.17%
2018/10/01	2	465.00	0	0.00	463.00	2	310	0.64%
2018/09/28	14	461.29	0	0.00	461.50	14	324	4.32%
2018/09/27	15	465.57	0	0.00	457.00	15	324	4.62%
2018/09/26	4	481.00	1	487.00	480.00	3	324	0.92%
2018/09/25	3	492.83	0	0.00	490.00	3	326	0.92%
2018/09/21	5	492.50	6	496.00	496.00	-1	325	-0.31%
2018/09/20	7	485.57	0	0.00	485.00	7	323	2.16%
2018/09/19	9	476.83	0	0.00	476.50	9	322	2.79%
2018/09/18	25	473.22	0	0.00	477.00	25	319	7.83%
2018/09/17	31	496.50	3	501.67	495.00	28	313	8.94%
2018/09/14	20	515.95	0	0.00	510.00	20	306	6.52%
2018/09/13	12	507.75	7	554.29	505.00	5	299	1.67%
2018/09/10	0	0.00	9	564.00	540.00	-9	294	-3.05%
2018/09/07	0	0.00	9	578.89	577.00	-9	292	-3.07%
2018/09/04	0	0.00	1	567.00	581.00	-1	283	-0.35%
2018/09/03	0	0.00	1	610.00	594.00	-1	280	-0.36%
2018/08/31	0	0.00	2	608.00	611.00	-2	284	-0.70%
2018/08/30	0	0.00	5	621.00	609.00	-5	293	-1.70%
2018/08/29	0	0.00	2	596.00	601.00	-2	291	-0.69%
2018/08/24	0	0.00	4	582.50	578.00	-4	300	-1.33%
2018/08/23	0	593.00	0	0.00	588.00	0	299	0.01%
2018/08/22	3	589.67	0	0.00	575.00	3	297	1.01%
2018/08/21	6	590.00	0	0.00	580.00	6	291	2.06%
2018/08/20	1	608.00	0	0.00	590.00	1	285	0.35%
2018/08/17	10	600.00	4	634.00	598.00	6	281	2.13%
2018/08/16	21	604.67	2	629.50	621.00	19	273	6.94%
2018/08/15	0	0.00	33	638.64	643.00	-33	263	-12.51%
2018/08/14	0	0.00	7	705.14	706.00	-7	256	-2.73%
2018/08/13	2	717.00	39	710.44	698.00	-37	255	-14.46%
2018/08/10	2	753.00	2	750.00	728.00	0	252	0.00%
2018/08/09	4	751.00	19	750.16	741.00	-15	250	-5.99%
2018/08/08	0	0.00	20	794.00	794.00	-20	241	-8.28%
2018/08/07	0	0.00	17	890.18	882.00	-17	227	-7.48%
2018/08/03	0	0.00	9	845.33	845.00	-9	221	-4.06%
2018/08/01	5	782.80	0	0.00	785.00	5	225	2.21%
2018/07/30	30	774.03	0	0.00	782.00	30	227	13.17%
2018/07/25	0	0.00	35	775.00	773.00	-35	235	-14.84%
2018/07/20	0	0.00	3	762.00	761.00	-3	245	-1.22%
2018/07/18	0	0.00	4	735.50	730.00	-4	246	-1.63%
2018/07/17	1	742.00	5	750.00	742.00	-4	248	-1.61%
2018/07/16	4	761.50	0	0.00	758.00	4	250	1.60%
2018/07/13	3	772.00	0	0.00	772.00	3	254	1.18%
2018/07/12	1	760.00	0	0.00	754.00	1	252	0.40%
2018/07/11	47	773.55	3	774.00	774.00	44	253	17.33%
2018/07/10	0	0.00	4	800.00	800.00	-4	254	-1.57%
2018/07/06	17	722.12	76	710.16	722.00	-59	241	-24.39%
2018/07/05	30	795.97	8	807.00	781.00	22	234	9.39%
2018/07/04	0	0.00	13	820.08	828.00	-13	235	-5.53%
2018/07/03	9.4	812.48	0	0.00	822.00	9.4	237	3.98%
2018/07/02	6	807.17	1	805.00	799.00	5	239	2.08%
2018/06/29	5	804.20	1	800.00	807.00	4	242	1.65%
2018/06/28	5	798.00	0	0.00	796.00	5	241	2.07%
2018/06/27	10	808.50	11	804.09	796.00	-1	242	-0.41%
2018/06/26	10	805.30	8	800.13	809.00	2	249	0.80%
2018/06/25	6	807.83	1	802.00	808.00	5	263	1.90%
2018/06/22	7	803.14	1	802.00	801.00	6	277	2.16%
2018/06/21	6	815.33	1	815.00	806.00	5	298	1.67%
2018/06/20	0	0.00	2	815.00	816.00	-2	302	-0.66%
2018/06/19	1	831.00	0	0.00	815.00	1	305	0.33%
2018/06/15	8	842.38	1	851.00	843.00	7	312	2.24%
2018/06/14	12	859.25	12	853.92	840.00	0	325	0.00%
2018/06/13	2	873.50	4	876.25	871.00	-2	327	-0.61%
2018/06/12	8	889.50	0	0.00	880.00	8	330	2.42%
2018/06/08	1	914.00	2	920.00	920.00	-1	329	-0.30%
2018/06/07	31	939.52	10.4	930.44	921.00	20.6	326	6.30%
2018/06/05	11	865.18	8	876.00	876.00	3	313	0.96%
2018/06/04	60	845.73	0	0.00	863.00	60	304	19.69%
2018/05/31	6	805.50	4	802.50	807.00	2	300	0.67%
2018/05/30	7	803.57	2	794.50	805.00	5	311	1.61%
2018/05/29	1	790.00	0	0.00	790.00	1	310	0.32%
2018/05/24	2	797.00	0	0.00	797.00	2	319	0.63%
2018/05/23	2	798.00	1	801.00	798.00	1	323	0.31%
2018/05/17	1	781.00	0	0.00	781.00	1	334	0.30%
2018/05/15	2	819.00	1	800.00	800.00	1	339	0.29%
2018/05/14	20	816.90	0	0.00	813.00	20	343	5.82%
2018/05/11	0	0.00	1	801.00	788.00	-1	341	-0.29%
2018/05/10	20	808.45	0	0.00	800.00	20	339	5.89%
2018/04/19	7	782.00	0	0.00	787.00	7	344	2.03%
2018/04/18	5	791.80	0	0.00	800.00	5	341	1.47%
2018/04/17	9	805.00	0	0.00	776.00	9	340	2.64%
2018/04/16	4	811.25	0	0.00	800.00	4	341	1.17%
2018/04/12	1	829.00	0	0.00	825.00	1	347	0.29%
2018/04/10	10	827.20	0	0.00	817.00	10	364	2.74%
2018/04/09	20	828.75	0	0.00	815.00	20	363	5.51%
2018/04/03	6	755.33	0	0.00	794.00	6	361	1.66%
2018/03/29	7	788.43	0	0.00	791.00	7	368	1.90%
2018/03/28	8	763.63	22	793.73	797.00	-14	361	-3.87%
2018/03/27	6	745.17	2	726.00	745.00	4	348	1.15%
2018/03/26	0	0.00	2	771.00	721.00	-2	335	-0.60%
2018/03/23	9	814.89	0	0.00	800.00	9	315	2.86%
2018/03/22	20	860.60	1.5	848.67	842.00	18.5	310	5.96%
2018/03/21	20	834.95	37	829.65	846.00	-17	307	-5.53%
2018/03/20	0	0.00	40	848.65	816.00	-40	298	-13.42%
2018/03/19	0	0.00	13	903.31	900.00	-13	286	-4.54%
2018/03/16	0	0.00	13	942.00	902.00	-13	282	-4.59%
2018/03/15	1	964.00	0	0.00	954.00	1	278	0.36%
2018/03/13	20	1003.75	15	991.67	987.00	5	276	1.81%
2018/03/09	0	0.00	1	998.00	982.00	-1	282	-0.35%
2018/03/08	30	993.90	0	0.00	990.00	30	283	10.60%
2018/03/07	0.5	995.00	1	999.00	983.00	-0.5	287	-0.17%
2018/03/06	0	0.00	39	994.36	983.00	-39	287	-13.55%
2018/03/05	0	0.00	23	987.52	990.00	-23	287	-8.00%
2018/03/02	10	1055.00	4	1056.25	1055.00	6	277	2.16%
2018/02/27	0	0.00	7	1052.86	1060.00	-7	277	-2.52%
2018/02/26	40	1040.00	3	1045.00	1060.00	37	273	13.53%
2018/02/23	2	1030.00	2	1025.00	1010.00	0	271	0.00%
2018/02/22	2	1030.00	0	0.00	1015.00	2	272	0.73%
2018/02/12	14	1054.64	9	1052.22	1040.00	5	266	1.88%
2018/02/09	7	1030.00	3	1021.67	1055.00	4	268	1.49%
2018/02/08	0	0.00	3	1040.00	1050.00	-3	266	-1.13%
2018/02/07	0	0.00	6	1052.50	1040.00	-6	266	-2.25%
2018/02/06	0	0.00	3	1038.33	1015.00	-3	272	-1.10%
2018/02/05	0	0.00	53	1131.89	1125.00	-53	269	-19.68%
2018/02/02	4	1175.00	55	1171.27	1165.00	-51	268	-19.02%
2018/02/01	7	1188.57	4	1187.50	1185.00	3	268	1.12%
2018/01/30	6	1185.83	0	0.00	1155.00	6	269	2.23%
2018/01/25	0	0.00	20	1198.50	1190.00	-20	290	-6.89%
2018/01/23	20	1157.75	0	0.00	1160.00	20	287	6.95%
2018/01/18	1	1145.00	2	1132.50	1145.00	-1	286	-0.35%
2018/01/16	0	0.00	30	1139.67	1140.00	-30	284	-10.54%
2018/01/09	1	1080.00	4	1085.00	1080.00	-3	307	-0.98%
2018/01/04	30	1185.00	0	0.00	1165.00	30	311	9.64%
2018/01/03	0	0.00	2	1115.00	1115.00	-2	295	-0.68%
2018/01/02	0	0.00	3	1143.33	1105.00	-3	295	-1.02%