精測 (6510)-統一券商分點個股進出

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
471.0
漲跌
▼7.0
漲幅
-1.46%
成交量
173張
產業
上櫃半導體類股
348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

精測 (6510)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/18	1	480.68	1	471.50	471.00	0	171	0.03%
2024/04/17	0	481.00	3	483.33	478.00	-3	169	-1.76%
2024/04/16	1	489.94	1	484.81	481.00	0	166	-0.02%
2024/04/15	1.1	481.64	1	491.50	484.00	0.1	160	0.06%
2024/04/12	1	510.00	0	0.00	507.00	1	153	0.65%
2024/04/11	0	0.00	2	508.00	510.00	-2	154	-1.29%
2024/04/09	1	511.00	0	0.00	510.00	1	161	0.62%
2024/04/02	0	0.00	40	513.15	512.00	-40	167	-23.86%
2024/04/01	0	514.33	1	512.00	511.00	-1	171	-0.57%
2024/03/28	0	517.00	0	0.00	514.00	0	174	0.01%
2024/03/27	0	522.00	0	0.00	518.00	0	177	0.01%
2024/03/26	1	518.00	3	525.01	517.00	-2	177	-1.14%
2024/03/21	0	0.00	0	520.00	523.00	0	182	0.00%
2024/03/20	0	512.50	0	0.00	508.00	0	184	0.01%
2024/03/15	1	515.00	1	521.00	515.00	0	194	0.00%
2024/03/14	1	524.00	0	0.00	520.00	1	195	0.51%
2024/03/08	1.1	521.09	1.2	522.25	520.00	-0.1	227	-0.04%
2024/03/07	2.2	530.20	1	534.00	525.00	1.2	230	0.53%
2024/03/06	2	544.50	0	0.00	542.00	2	233	0.86%
2024/02/27	0	0.00	0	555.00	552.00	0	268	-0.01%
2024/02/23	0	0.00	2	567.50	561.00	-2	278	-0.72%
2024/02/22	5	559.20	0	0.00	561.00	5	275	1.82%
2024/02/21	1	550.00	1	564.00	564.00	0	270	0.00%
2024/02/20	1	569.00	2	567.00	569.00	-1	263	-0.38%
2024/02/19	1	572.00	1	570.00	569.00	0	261	-0.01%
2024/02/16	1	540.00	1	541.00	541.00	0	249	0.00%
2024/02/05	0	534.00	0	0.00	533.00	0	249	0.00%
2024/02/02	0	536.09	0	0.00	536.00	0	249	0.01%
2024/02/01	0	529.00	2	527.00	528.00	-2	248	-0.80%
2024/01/31	1	530.00	0	0.00	529.00	1	248	0.40%
2024/01/30	0	0.00	1	531.00	530.00	-1	249	-0.40%
2024/01/23	1	529.00	1	532.00	532.00	0	258	0.00%
2024/01/22	1	536.02	0	0.00	537.00	1	261	0.39%
2024/01/19	0	521.00	0	0.00	521.00	0	273	0.01%
2024/01/15	1	524.00	0	0.00	523.00	1	278	0.36%
2024/01/11	0	0.00	0.3	538.54	540.00	-0.3	284	-0.10%
2024/01/09	0	0.00	0	536.00	538.00	0	300	0.00%
2024/01/08	0	0.00	0.2	535.00	535.00	-0.2	310	-0.06%
2024/01/04	0	538.00	0	0.00	537.00	0	316	0.00%
2024/01/03	0.2	542.13	43.5	539.06	538.00	-43.3	318	-13.62%
2024/01/02	1.1	550.19	1.1	558.62	549.00	0	317	-0.01%
2023/12/29	0	0.00	0	563.50	564.00	0	315	-0.01%
2023/12/28	1	557.00	0	0.00	558.00	1	318	0.31%
2023/12/26	0	560.33	16	560.38	561.00	-16	322	-4.95%
2023/12/25	0	555.50	0	0.00	555.00	0	342	0.01%
2023/12/22	1	562.00	0	0.00	559.00	1	370	0.27%
2023/12/21	0	568.00	21	563.90	566.00	-21	369	-5.68%
2023/12/20	5	569.00	0	580.00	569.00	5	368	1.35%
2023/12/19	0	0.00	0.1	577.00	573.00	-0.1	364	-0.02%
2023/12/15	0.2	575.06	19	577.95	575.00	-18.8	363	-5.19%
2023/12/14	1	564.00	1	575.00	565.00	0	359	0.00%
2023/12/13	2.1	562.52	1.1	567.73	563.00	1	357	0.27%
2023/12/12	2	571.50	1	576.00	567.00	1	356	0.28%
2023/12/11	1	575.00	1	578.00	572.00	0	352	0.00%
2023/12/07	1.1	579.80	0.9	580.00	575.00	0.2	346	0.06%
2023/12/06	2.2	584.18	1	577.21	583.00	1.2	341	0.35%
2023/12/05	1	560.10	1	562.00	557.00	0	325	0.01%
2023/12/04	0.3	572.50	0	0.00	572.00	0.3	325	0.10%
2023/12/01	5.1	575.00	1	579.98	573.00	4.1	329	1.23%
2023/11/30	2.1	587.92	7	587.00	589.00	-4.9	326	-1.50%
2023/11/29	0.5	589.00	0	0.00	592.00	0.5	321	0.14%
2023/11/28	2	586.00	11.2	585.78	586.00	-9.2	316	-2.90%
2023/11/27	0	0.00	2.2	592.64	583.00	-2.2	311	-0.70%
2023/11/24	8.8	586.95	2.8	570.27	580.00	6.1	303	2.00%
2023/11/22	0	0.00	2	537.00	538.00	-2	274	-0.73%
2023/11/21	2	542.00	2	539.00	539.00	0	277	0.00%
2023/11/16	1	537.00	1	524.12	533.00	0	277	0.00%
2023/11/15	1.1	524.85	10	522.50	520.00	-8.9	274	-3.24%
2023/11/14	2	524.00	0.1	521.40	525.00	2	273	0.71%
2023/11/13	4	527.00	0	0.00	516.00	4	272	1.47%
2023/11/10	0	0.00	1.2	519.86	521.00	-1.2	272	-0.43%
2023/11/09	1	522.00	0	0.00	523.00	1	272	0.37%
2023/11/06	4.2	521.08	3	524.00	522.00	1.2	276	0.42%
2023/11/03	1	513.00	0	0.00	511.00	1	273	0.37%
2023/11/02	1	503.00	1	496.01	505.00	0	272	0.00%
2023/11/01	2	499.00	2	492.25	491.50	0	270	0.00%
2023/10/31	1	496.00	3.1	498.71	496.00	-2.1	271	-0.76%
2023/10/30	0	0.00	0.1	498.11	494.00	-0.1	269	-0.03%
2023/10/27	4.3	501.62	12	495.29	491.00	-7.8	268	-2.88%
2023/10/26	46.1	536.38	57.2	532.01	524.00	-11.1	269	-4.12%
2023/10/25	0	0.00	45	558.02	557.00	-45	265	-16.94%
2023/10/24	0	0.00	2	558.00	564.00	-2	266	-0.75%
2023/10/23	0.1	570.82	25	560.20	557.00	-24.9	271	-9.18%
2023/10/20	0.1	585.00	4	585.00	585.00	-3.9	268	-1.45%
2023/10/19	45	588.47	24.1	589.24	581.00	20.9	266	7.84%
2023/10/18	0	0.00	23.1	574.84	580.00	-23.1	261	-8.81%
2023/10/17	38	595.74	16	594.63	588.00	22	259	8.47%
2023/10/16	20.5	585.93	35	588.91	580.00	-14.5	256	-5.67%
2023/10/13	1.2	569.57	20	572.05	574.00	-18.8	251	-7.48%
2023/10/12	26	557.92	0	0.00	556.00	26	259	10.01%
2023/10/11	1	554.00	0.3	550.00	543.00	0.7	271	0.24%
2023/10/05	3	565.67	3	570.67	566.00	0	285	0.00%
2023/10/04	0	0.00	0.2	565.00	573.00	-0.2	285	-0.06%
2023/10/03	0	0.00	8.2	565.10	573.00	-8.2	287	-2.85%
2023/10/02	0	0.00	14.4	581.51	581.00	-14.4	290	-4.96%
2023/09/28	123.2	592.67	8	590.84	580.00	115.2	290	39.60%	大買/鉅額交易
2023/09/27	24.3	581.18	5.6	582.93	585.00	18.7	274	6.79%
2023/09/26	10	538.60	1.1	525.45	537.00	8.9	250	3.54%
2023/09/25	0	0.00	1	524.00	521.00	-1	259	-0.39%
2023/09/21	0	520.00	6.2	520.04	520.00	-6.2	267	-2.32%
2023/09/20	0	534.89	7	530.00	533.00	-7	274	-2.54%
2023/09/19	0	543.00	1	548.04	546.00	-1	276	-0.36%
2023/09/18	30	553.90	0	554.67	555.00	30	281	10.66%
2023/09/15	1.2	549.83	1	548.02	549.00	0.2	284	0.07%
2023/09/14	16	537.50	0	0.00	539.00	16	290	5.51%
2023/09/13	0	0.00	1	530.00	533.00	-1	293	-0.34%
2023/09/12	1	532.00	0	0.00	536.00	1	298	0.34%
2023/09/11	0	0.00	3	517.67	518.00	-3	304	-0.98%
2023/09/08	43	532.44	3	531.00	534.00	40	319	12.53%
2023/09/07	0	0.00	1.1	535.20	538.00	-1.1	332	-0.34%
2023/09/06	63.3	543.56	1.1	548.85	551.00	62.3	359	17.33%
2023/09/05	0	0.00	0	523.67	532.00	0	375	-0.01%
2023/09/04	0	0.00	1	499.50	514.00	-1	379	-0.26%
2023/09/01	2	519.00	0.1	519.00	519.00	1.9	390	0.49%
2023/08/31	1	511.00	0	0.00	512.00	1	394	0.25%
2023/08/30	0	513.00	0	0.00	511.00	0	396	0.00%
2023/08/29	1	505.00	0	0.00	512.00	1	396	0.25%
2023/08/28	0.1	499.81	0	0.00	503.00	0.1	397	0.03%
2023/08/25	0	0.00	0.1	513.11	508.00	-0.1	398	-0.02%
2023/08/24	0	0.00	0	501.00	503.00	0	398	0.00%
2023/08/22	0	0.00	0	495.00	487.50	0	415	0.00%
2023/08/10	0.2	489.88	2	488.00	489.00	-1.8	419	-0.44%
2023/08/08	2.1	508.90	0	0.00	509.00	2.1	417	0.51%
2023/08/07	6	511.17	2	509.00	511.00	4	417	0.96%
2023/08/04	4	504.56	0	0.00	516.00	4	417	0.96%
2023/08/02	2	506.50	4	510.25	507.00	-2	416	-0.48%
2023/08/01	1	512.01	1	511.00	512.00	0	415	0.00%
2023/07/31	4.1	527.18	50.2	521.88	515.00	-46	413	-11.13%
2023/07/28	2	541.51	3.3	551.82	564.00	-1.3	399	-0.33%
2023/07/27	1	554.00	16	547.69	554.00	-15	396	-3.78%
2023/07/26	1.3	570.75	31	550.81	545.00	-29.7	397	-7.47%
2023/07/20	1	575.00	2	586.50	575.00	-1	416	-0.24%
2023/07/18	2.1	572.01	2	568.00	568.00	0.1	414	0.03%
2023/07/17	10.1	617.84	12	610.67	580.00	-2	411	-0.47%
2023/07/14	48	606.13	1.1	585.08	601.00	46.9	403	11.63%
2023/07/13	16.1	599.60	6.5	585.16	591.00	9.6	391	2.45%
2023/07/12	0	0.00	1	570.00	570.00	-1	375	-0.27%
2023/07/11	0	0.00	1	582.00	580.00	-1	372	-0.27%
2023/07/10	0	587.00	1	601.00	583.00	-1	370	-0.27%
2023/07/07	4	597.50	16	597.19	595.00	-12	364	-3.29%
2023/07/06	2	589.01	0	0.00	587.00	2	358	0.56%
2023/07/05	5	591.80	1	601.00	601.00	4	355	1.13%
2023/07/04	0	600.00	1	604.01	600.00	-1	347	-0.29%
2023/07/03	22	598.27	0.1	599.12	597.00	21.9	342	6.38%
2023/06/30	2	585.00	1	586.00	586.00	1	333	0.30%
2023/06/29	0	583.00	0	0.00	579.00	0	331	0.00%
2023/06/28	1	585.00	8.1	583.51	577.00	-7.1	331	-2.13%
2023/06/27	1	561.00	1	570.98	569.00	0	331	-0.01%
2023/06/26	0	554.50	0	569.50	567.00	0	335	0.00%
2023/06/21	0.1	571.59	4	573.50	566.00	-3.9	360	-1.09%
2023/06/20	5	584.40	13	580.15	575.00	-8	377	-2.12%
2023/06/19	11.1	576.55	2	575.98	576.00	9	377	2.39%
2023/06/16	13	591.31	0	0.00	584.00	13	381	3.41%
2023/06/15	1	584.97	0	0.00	589.00	1	377	0.27%
2023/06/14	0	0.00	6	608.50	593.00	-6	370	-1.62%
2023/06/13	30	597.13	16	595.63	593.00	14	356	3.93%
2023/06/12	11	587.55	56.1	582.87	595.00	-45.1	342	-13.18%
2023/06/09	71	561.34	23.2	570.63	575.00	47.8	310	15.40%
2023/06/08	57.1	530.49	3	528.00	526.00	54.1	288	18.77%
2023/06/07	6	522.33	1.1	535.48	543.00	4.9	282	1.74%
2023/06/06	1	504.00	0	509.67	512.00	1	270	0.36%
2023/06/05	0	0.00	0.1	505.00	504.00	-0.1	268	-0.04%
2023/06/02	0	0.00	7	496.57	497.50	-7	270	-2.59%
2023/06/01	1	493.00	0	0.00	492.00	1	271	0.37%
2023/05/30	4	505.75	5	507.20	505.00	-1	279	-0.36%
2023/05/29	5	506.60	1	495.07	501.00	4	278	1.44%
2023/05/26	1	501.00	0	490.00	492.00	1	284	0.34%
2023/05/25	0	0.00	29	478.07	471.50	-29	277	-10.43%
2023/05/19	0	0.00	5	472.80	472.00	-5	288	-1.74%
2023/05/18	0	0.00	27	473.52	471.00	-27	291	-9.27%
2023/05/16	0	0.00	22	467.32	471.00	-22	304	-7.23%
2023/05/12	0	464.00	0	0.00	472.50	0	322	0.00%
2023/05/11	0.1	470.00	0	0.00	468.50	0.1	340	0.03%
2023/05/10	0	0.00	6	472.25	469.00	-6	361	-1.66%
2023/05/02	34	487.41	0	0.00	478.00	34	373	9.10%
2023/04/27	8	454.95	5	437.70	462.00	3	373	0.81%
2023/04/25	0	487.50	2	478.93	477.00	-2	359	-0.56%
2023/04/24	3.1	494.72	27	496.78	491.00	-23.9	351	-6.81%
2023/04/21	0	513.00	0	0.00	515.00	0	346	0.00%
2023/04/20	0	527.33	0	0.00	520.00	0	345	0.01%
2023/04/19	2.1	550.37	35	542.97	540.00	-32.9	345	-9.52%
2023/04/18	0	563.50	2	563.00	557.00	-2	339	-0.58%
2023/04/17	0	568.00	0	0.00	572.00	0	338	0.00%
2023/04/14	1	567.09	50	568.18	565.00	-49	339	-14.41%
2023/04/13	2	570.51	6	569.33	567.00	-4	339	-1.17%
2023/04/12	1	583.00	2	583.50	581.00	-1	340	-0.29%
2023/04/11	2	584.50	2	581.00	585.00	0	339	0.00%
2023/04/10	1	582.00	0	0.00	582.00	1	339	0.29%
2023/04/07	1	570.00	0	0.00	567.00	1	338	0.30%
2023/04/06	0	0.00	4	565.00	562.00	-4	338	-1.18%
2023/03/29	1.1	576.05	1	573.00	573.00	0.1	338	0.01%
2023/03/28	0	587.50	4	586.75	587.00	-4	336	-1.18%
2023/03/27	4.1	595.38	4	592.74	589.00	0.1	330	0.02%
2023/03/24	4.1	626.27	8.1	647.76	606.00	-4.1	323	-1.26%
2023/03/23	19	625.63	7.4	622.35	629.00	11.6	299	3.86%
2023/03/22	50	600.64	4	598.25	596.00	46	285	16.11%
2023/03/21	6	591.83	1	590.00	588.00	5	281	1.78%
2023/03/16	1	557.00	1	558.00	558.00	0	284	0.00%
2023/03/14	7	569.28	0	0.00	565.00	7	308	2.27%
2023/03/13	13	570.82	0	0.00	573.00	13	328	3.96%
2023/03/10	0	575.50	2	574.00	571.00	-2	344	-0.57%
2023/03/09	2	590.44	0	0.00	585.00	2	360	0.56%
2023/03/07	1	600.00	2	589.00	587.00	-1	402	-0.25%
2023/03/06	1	605.00	0	0.00	595.00	1	412	0.24%
2023/03/03	0	0.00	2	598.00	595.00	-2	428	-0.47%
2023/03/02	4	608.00	2	603.00	595.00	2	433	0.46%
2023/03/01	1	596.00	1.1	595.10	595.00	-0.1	426	-0.01%
2023/02/24	2	594.97	0	0.00	589.00	2	423	0.48%
2023/02/23	1	589.00	0	0.00	585.00	1	410	0.24%
2023/02/22	0	577.00	0	0.00	572.00	0	407	0.00%
2023/02/21	1	585.99	9	581.78	582.00	-8	406	-1.96%
2023/02/20	0	572.00	8.1	575.27	577.00	-8	407	-1.97%
2023/02/17	0.1	582.00	48	579.71	578.00	-47.9	406	-11.77%
2023/02/16	0	595.00	2	592.00	592.00	-2	401	-0.50%
2023/02/15	0	589.50	0	603.00	587.00	0	402	0.00%
2023/02/14	0	580.50	0.1	580.00	576.00	0	390	-0.01%
2023/02/13	0	0.00	3	583.32	578.00	-3	390	-0.77%
2023/02/10	2	586.05	3	592.66	584.00	-1	388	-0.25%
2023/02/09	1	595.01	2.1	598.09	596.00	-1.1	375	-0.30%
2023/02/08	2	586.50	10	586.60	587.00	-8	357	-2.24%
2023/02/07	0	549.00	0	551.00	550.00	0	337	-0.01%
2023/02/06	3.1	542.01	19	540.89	539.00	-15.9	335	-4.75%
2023/02/03	2	554.50	1	553.00	554.00	1	332	0.30%
2023/02/02	0	551.00	2	556.50	553.00	-2	331	-0.60%
2023/02/01	4	552.00	3	550.38	550.00	1	333	0.29%
2023/01/31	2	539.49	1	536.00	537.00	1	329	0.30%
2023/01/30	2	534.00	1	536.00	537.00	1	328	0.31%
2023/01/17	1	495.50	4	494.75	493.00	-3	321	-0.93%
2023/01/16	4	501.13	0	0.00	501.00	4	321	1.24%
2023/01/11	1	495.00	1	495.00	494.50	0	320	0.00%
2023/01/10	2	491.00	5	491.90	489.50	-3	319	-0.94%
2023/01/09	4	496.25	0	0.00	501.00	4	318	1.25%
2023/01/06	0	0.00	2	477.50	482.00	-2	317	-0.63%
2023/01/05	33	483.45	8	478.56	473.50	25	319	7.83%
2023/01/04	7	480.79	3	477.00	479.50	4	319	1.25%
2023/01/03	3	475.83	0	0.00	475.00	3	320	0.94%
2022/12/30	2	468.82	0	0.00	465.50	2	320	0.64%
2022/12/28	0	477.50	0	0.00	481.50	0	321	0.01%
2022/12/23	0	486.00	0	0.00	490.50	0	324	0.01%
2022/12/22	0	502.00	0	0.00	496.50	0	323	0.01%
2022/12/20	0	0.00	1	500.00	495.00	-1	329	-0.30%
2022/12/16	2	512.50	0	0.00	520.00	2	335	0.60%
2022/12/15	16	529.63	0	0.00	528.00	16	333	4.80%
2022/12/13	1	510.99	1	506.00	506.00	0	319	0.00%
2022/12/09	0	525.00	0	0.00	522.00	0	314	0.01%
2022/12/08	0	0.00	14	528.86	526.00	-14	313	-4.47%
2022/12/07	24	538.25	33	537.91	535.00	-9	314	-2.86%
2022/12/06	13	558.31	6	548.51	547.00	7	304	2.30%
2022/12/05	31	563.16	5	568.59	553.00	26	296	8.78%
2022/12/02	3	537.01	0	538.00	544.00	3	276	1.08%
2022/12/01	1	529.97	15.1	526.00	522.00	-14.1	259	-5.42%
2022/11/30	12	513.68	5	508.98	520.00	7	246	2.84%
2022/11/29	78	474.76	3	477.21	490.50	75	235	31.83%
2022/11/28	40	474.16	19	466.74	459.00	21	225	9.32%
2022/11/25	42	467.00	1	467.66	465.00	41	217	18.87%
2022/11/24	6	448.50	0	459.00	450.00	6	210	2.85%
2022/11/23	3	428.00	0	0.00	428.50	3	203	1.47%
2022/11/14	5	423.10	0	0.00	421.50	5	209	2.39%
2022/11/11	1	413.00	1.1	420.07	422.00	-0.1	215	-0.04%
2022/11/02	0	0.00	1	385.00	388.50	-1	224	-0.45%
2022/10/31	1	380.00	0	0.00	380.00	1	236	0.42%
2022/10/19	0	0.00	1	387.00	383.50	-1	294	-0.34%
2022/10/18	0	0.00	0	390.50	392.00	0	294	0.00%
2022/10/17	1	380.98	0	0.00	386.00	1	294	0.34%
2022/10/13	1	396.50	0	0.00	380.00	1	294	0.34%
2022/10/11	1	410.00	0	410.89	408.00	1	292	0.33%
2022/10/07	0	0.00	1	423.00	421.00	-1	292	-0.34%
2022/10/06	0	0.00	0	423.00	423.00	0	293	-0.01%
2022/10/05	1	420.50	0	0.00	422.00	1	294	0.34%
2022/10/04	2	420.75	5.1	419.51	413.50	-3.1	291	-1.05%
2022/10/03	1	394.00	0	393.92	394.00	1	290	0.34%
2022/09/30	0	0.00	6	372.00	385.50	-6	292	-2.05%
2022/09/28	0	380.00	0	0.00	368.50	0	296	0.00%
2022/09/27	0	388.00	0	0.00	388.00	0	292	0.01%
2022/09/26	0.4	397.90	0	0.00	394.50	0.4	289	0.14%
2022/09/23	0	0.00	0.1	441.46	438.00	-0.1	282	-0.04%
2022/09/22	0	0.00	0.1	445.44	445.50	-0.1	283	-0.03%
2022/09/19	0	0.00	5	443.00	443.50	-5	283	-1.76%
2022/09/16	5	454.00	0	0.00	447.00	5	283	1.76%
2022/09/15	7.1	457.25	1	456.00	456.00	6.1	282	2.16%
2022/09/14	0	0.00	0	462.81	462.50	0	280	-0.01%
2022/09/05	2	470.50	2	449.50	444.50	0	267	0.00%
2022/09/02	0	0.00	0.2	465.36	469.00	-0.2	251	-0.06%
2022/08/31	0	0.00	0	464.25	462.50	0	240	-0.02%
2022/08/30	0	0.00	0	445.00	449.00	0	231	-0.01%
2022/08/29	0	0.00	1	432.00	438.50	-1	228	-0.44%
2022/08/24	0	435.33	0	0.00	431.50	0	231	0.01%
2022/08/23	0	0.00	1	437.50	442.00	-1	230	-0.43%
2022/08/18	0	443.00	0	0.00	441.50	0	223	0.00%
2022/08/17	0	0.00	1	459.50	453.00	-1	216	-0.46%
2022/08/12	2	435.00	0	0.00	438.00	2	203	0.98%
2022/08/10	0	0.00	1	430.50	422.50	-1	200	-0.50%
2022/08/08	0.1	436.50	1	436.00	439.00	-0.9	197	-0.47%
2022/08/04	2.1	448.90	14	445.61	451.50	-11.9	187	-6.36%
2022/08/03	72	466.00	61.3	465.72	460.50	10.8	177	6.07%
2022/08/02	1	431.00	0	0.00	424.00	1	159	0.63%
2022/08/01	5	466.50	2	455.25	443.00	3	155	1.93%
2022/07/28	0	0.00	0	420.00	415.50	0	141	0.00%
2022/07/27	1	381.00	0	0.00	398.00	1	136	0.73%
2022/07/26	0	393.00	0	0.00	391.00	0	140	0.00%
2022/07/21	0	0.00	0	413.00	412.00	0	146	-0.01%
2022/07/06	0	383.25	0	0.00	378.00	0	131	0.00%
2022/07/04	0	394.00	2	394.25	388.50	-2	128	-1.55%
2022/07/01	0	402.70	0	0.00	391.00	0	130	0.00%
2022/06/23	0	0.00	17	416.00	416.00	-17	129	-13.17%
2022/06/22	0	417.17	0	0.00	416.00	0	135	0.03%
2022/06/21	0	418.29	0	0.00	433.50	0	134	0.02%
2022/06/20	0.1	425.26	1	413.00	413.00	-0.9	135	-0.64%
2022/06/17	0	435.33	20	435.48	437.50	-20	133	-15.02%
2022/06/16	0	0.00	15	454.07	444.00	-15	131	-11.42%
2022/06/10	0	0.00	15	482.50	482.50	-15	127	-11.72%
2022/06/09	1	487.00	0	0.00	487.50	1	127	0.78%
2022/05/25	0	0.00	0	499.00	479.50	0	126	-0.01%
2022/05/19	0	0.00	1	480.00	487.00	-1	130	-0.76%
2022/05/17	4	486.88	0	0.00	489.50	4	128	3.10%
2022/05/16	0	0.00	0	480.00	478.50	0	129	-0.01%
2022/05/12	0	0.00	0	479.00	476.50	0	130	-0.02%
2022/05/10	0	0.00	0.1	471.50	473.00	-0.1	135	-0.06%
2022/05/06	0	0.00	23	465.35	466.00	-23	132	-17.32%
2022/05/05	1	487.50	0	0.00	480.00	1	131	0.76%
2022/05/03	0	454.00	0	0.00	470.00	0	128	0.01%
2022/04/29	0	482.65	2	481.00	472.50	-2	124	-1.58%
2022/04/28	1	511.00	0	0.00	511.00	1	118	0.84%
2022/04/26	0	0.00	10	513.20	510.00	-10	119	-8.35%
2022/04/22	0	534.00	0	0.00	545.00	0	122	0.00%
2022/04/20	0	0.00	3	540.67	545.00	-3	125	-2.39%
2022/04/15	0	542.30	0	0.00	540.00	0	132	0.01%
2022/04/14	0	547.00	20	546.85	546.00	-20	139	-14.31%
2022/04/13	0	0.00	7	549.86	552.00	-7	149	-4.69%
2022/04/11	0	560.00	1	555.00	558.00	-1	178	-0.56%
2022/04/07	0.1	573.00	0	0.00	571.00	0.1	194	0.03%
2022/03/24	0	0.00	5	632.00	631.00	-5	216	-2.31%
2022/03/23	6	628.17	0	632.00	640.00	6	218	2.74%
2022/03/22	0	0.00	1	618.00	618.00	-1	218	-0.46%
2022/03/18	0	0.00	5	614.00	615.00	-5	222	-2.25%
2022/03/17	5	611.40	0	0.00	611.00	5	223	2.24%
2022/03/15	1	591.00	0	0.00	591.00	1	225	0.44%
2022/03/10	0	0.00	18	607.83	608.00	-18	241	-7.45%
2022/03/08	0	592.00	0	0.00	590.00	0	244	0.00%
2022/02/24	0	615.00	0	0.00	610.00	0	254	0.01%
2022/02/11	0	630.50	0	0.00	627.00	0	277	0.01%
2022/02/09	0	0.00	47	637.34	639.00	-47	279	-16.80%
2022/01/24	4.1	651.49	18	643.94	647.00	-13.9	381	-3.64%
2022/01/19	0	0.00	3	686.33	679.00	-3	418	-0.72%
2022/01/17	9	702.44	0	0.00	708.00	9	432	2.08%
2022/01/13	10	697.20	20	694.55	692.00	-10	453	-2.20%
2022/01/12	0	0.00	3	693.00	692.00	-3	456	-0.66%
2022/01/11	1	701.00	0	0.00	705.00	1	465	0.21%
2022/01/10	2	708.50	0	0.00	702.00	2	471	0.42%
2022/01/07	2	707.00	2	725.00	704.00	0	481	0.00%
2022/01/06	2	739.00	1	736.00	730.00	1	476	0.21%
2022/01/05	93	744.26	1	728.00	741.00	92	469	19.59%
2022/01/03	1	696.00	0	0.00	700.00	1	455	0.22%
2021/12/30	1	729.00	4	718.50	711.00	-3	458	-0.65%
2021/12/28	0	0.00	1	703.00	703.00	-1	452	-0.22%
2021/12/27	1	691.00	2	668.27	688.00	-1	447	-0.23%
2021/12/20	3	646.00	3	641.00	641.00	0	460	0.00%
2021/12/17	54.1	645.53	4	648.50	656.00	50.1	472	10.60%
2021/12/15	25	647.48	0	0.00	654.00	25	486	5.14%
2021/12/13	0	0.00	35	647.06	648.00	-35	533	-6.55%
2021/12/10	3.1	650.00	1	647.00	647.00	2.1	548	0.37%
2021/12/09	0.1	652.00	33	651.79	652.00	-33	550	-5.99%
2021/12/08	3.2	651.14	33	654.21	651.00	-29.9	551	-5.41%
2021/12/07	0.1	660.43	0	0.00	662.00	0.1	546	0.03%
2021/12/06	0.1	670.00	0.2	678.00	667.00	-0.2	542	-0.04%
2021/12/03	1.1	673.24	0	0.00	678.00	1.1	537	0.20%
2021/12/02	0	685.00	1.1	691.26	683.00	-1.1	533	-0.21%
2021/12/01	0	0.00	2	674.00	679.00	-2	532	-0.38%
2021/11/26	0.5	686.20	0	0.00	685.00	0.5	528	0.09%
2021/11/25	2	694.00	0	0.00	690.00	2	526	0.38%
2021/11/23	0	705.00	23	705.52	701.00	-23	523	-4.39%
2021/11/22	3	732.33	0	0.00	727.00	3	520	0.58%
2021/11/19	30	723.90	0	0.00	718.00	30	519	5.77%
2021/11/18	1	733.00	2	735.00	730.00	-1	515	-0.19%
2021/11/16	1	742.00	4	732.75	733.00	-3	513	-0.58%
2021/11/15	4	723.75	1	727.00	731.00	3	515	0.58%
2021/11/12	3	709.00	0	716.00	709.00	3	516	0.58%
2021/11/11	1	702.00	0	0.00	715.00	1	520	0.19%
2021/11/10	0	0.00	1	727.00	721.00	-1	521	-0.19%
2021/11/09	0	0.00	1	715.00	707.00	-1	522	-0.19%
2021/11/08	0	705.00	9	695.67	707.00	-9	524	-1.71%
2021/11/04	0	710.00	11	711.73	700.00	-11	522	-2.10%
2021/11/03	7	685.15	17	680.12	681.00	-10	507	-1.97%
2021/11/02	14	747.70	72	733.07	710.00	-58	494	-11.73%
2021/11/01	39	762.67	53	777.17	774.00	-14	469	-2.98%
2021/10/29	65	773.34	20	743.45	793.00	45	429	10.47%
2021/10/28	3	731.33	10	732.20	721.00	-7	409	-1.71%
2021/10/27	0	0.00	27	749.70	745.00	-27	403	-6.68%
2021/10/26	3	755.67	0	0.00	747.00	3	414	0.72%
2021/10/25	6	761.17	5	749.20	760.00	1	410	0.24%
2021/10/22	66	752.17	2	753.00	745.00	64	405	15.78%
2021/10/21	1	720.00	1	722.00	717.00	0	389	0.00%
2021/10/20	2	713.00	2	722.00	710.00	0	389	0.00%
2021/10/19	2	715.00	3	715.00	710.00	-1	386	-0.26%
2021/10/18	6	700.17	2	700.50	699.00	4	377	1.06%
2021/10/15	1	686.00	2	689.50	690.00	-1	371	-0.27%
2021/10/14	10	654.00	10	636.70	654.00	0	362	0.00%
2021/10/13	3	633.33	9	630.00	630.00	-6	361	-1.66%
2021/10/12	3	654.00	0	0.00	650.00	3	363	0.83%
2021/10/08	9	673.11	1	664.00	674.00	8	364	2.20%
2021/10/07	15	651.93	2	658.50	652.00	13	355	3.65%
2021/10/06	5	630.60	9	619.00	612.00	-4	356	-1.12%
2021/10/05	2	640.00	0	0.00	645.00	2	355	0.56%
2021/10/04	8	653.38	4	653.50	649.00	4	355	1.13%
2021/10/01	6	656.83	4	646.75	635.00	2	347	0.58%
2021/09/29	4	674.75	0	0.00	677.00	4	338	1.18%
2021/09/28	2	685.00	7	685.71	687.00	-5	335	-1.49%
2021/09/27	7	682.57	4	687.00	678.00	3	330	0.91%
2021/09/24	28	694.82	3	697.33	697.00	25	328	7.62%
2021/09/23	12	674.58	1	675.00	672.00	11	316	3.48%
2021/09/22	2	665.50	1	668.00	663.00	1	311	0.32%
2021/09/17	3	703.33	14	676.43	674.00	-11	309	-3.56%
2021/09/16	46	655.26	4	648.99	659.00	42	286	14.65%
2021/09/15	0	0.00	1.3	640.00	632.00	-1.3	271	-0.48%
2021/09/14	0	0.00	10	600.80	597.00	-10	261	-3.83%
2021/09/13	11	596.09	18	590.39	593.00	-7	262	-2.66%
2021/09/10	15	584.93	0	0.00	586.00	15	261	5.74%
2021/09/09	0	560.00	0	0.00	567.00	0	263	0.00%
2021/09/06	0	582.00	0	0.00	572.00	0	271	0.00%
2021/08/31	0	0.00	1	570.00	580.00	-1	281	-0.35%
2021/08/30	0	0.00	1	577.00	581.00	-1	283	-0.35%
2021/08/26	1	582.00	0	0.00	584.00	1	285	0.35%
2021/08/25	1	578.00	1	573.00	577.00	0	287	0.00%
2021/08/19	1	552.00	0	0.00	553.00	1	296	0.34%
2021/08/16	0	0.00	1	554.00	552.00	-1	291	-0.34%
2021/08/13	0.3	593.00	0	0.00	573.00	0.3	288	0.10%
2021/08/11	1	630.00	0	0.00	620.00	1	274	0.36%
2021/08/04	0	0.00	1	662.00	661.00	-1	286	-0.35%
2021/08/02	2	680.00	0	0.00	674.00	2	283	0.71%
2021/07/30	0	0.00	1	676.00	668.00	-1	283	-0.35%
2021/07/28	0	630.00	0	0.00	630.00	0	271	0.00%
2021/07/23	1	641.00	0	0.00	644.00	1	290	0.34%
2021/07/20	0	0.00	1	646.00	645.00	-1	308	-0.32%
2021/07/16	10	666.00	1	671.00	671.00	9	317	2.83%
2021/07/15	0	0.00	0.1	660.00	660.00	-0.1	317	-0.03%
2021/07/09	0.1	633.00	0	0.00	634.00	0.1	332	0.03%
2021/07/05	1	648.00	1	656.00	655.00	0	363	0.00%
2021/07/01	2	650.50	1	647.00	646.00	1	360	0.28%
2021/06/30	0	0.00	2	655.00	651.00	-2	359	-0.56%
2021/06/29	0	0.00	30	655.60	654.00	-30	358	-8.36%
2021/06/21	0	0.00	10	664.10	663.00	-10	342	-2.92%
2021/06/16	0	0.00	1	691.00	690.00	-1	347	-0.29%
2021/06/10	1	701.00	0	0.00	711.00	1	342	0.29%
2021/06/08	0	0.00	1	684.00	681.00	-1	335	-0.30%
2021/06/07	1	680.00	0	0.00	679.00	1	336	0.30%
2021/06/02	1	683.00	1	676.00	676.00	0	337	0.00%
2021/06/01	4	687.75	2	692.00	690.00	2	338	0.59%
2021/05/25	1	688.00	0	0.00	675.00	1	339	0.29%
2021/05/21	0	0.00	5	640.20	644.00	-5	351	-1.42%
2021/05/20	1	641.00	1	638.00	638.00	0	358	0.00%
2021/05/18	5	644.00	0	0.00	651.00	5	364	1.37%
2021/05/04	0	0.00	1	700.00	716.00	-1	409	-0.24%
2021/05/03	0	0.00	5	707.00	707.00	-5	421	-1.19%
2021/04/29	1	742.00	1.5	747.45	744.00	-0.5	439	-0.10%
2021/04/28	0	707.40	0	0.00	699.00	0	441	0.00%
2021/04/27	0.1	705.00	0	0.00	716.00	0.1	459	0.01%
2021/04/26	0.1	700.11	0	0.00	703.00	0.1	487	0.02%
2021/04/23	0	704.00	0	0.00	700.00	0	519	0.01%
2021/04/22	0.1	712.74	0	0.00	705.00	0.1	550	0.01%
2021/04/21	1	723.29	0	0.00	724.00	1	550	0.19%
2021/04/20	6	741.01	0	0.00	741.00	6	557	1.08%
2021/04/19	0.1	743.00	2	734.50	733.00	-1.9	565	-0.34%
2021/04/16	0	753.00	0	0.00	750.00	0	578	0.00%
2021/04/15	4	748.75	2	748.00	760.00	2	585	0.34%
2021/04/14	3.1	783.11	16	776.13	765.00	-13	577	-2.24%
2021/04/13	2	861.00	1	852.00	849.00	1	570	0.18%
2021/04/09	0	0.00	2	913.50	909.00	-2	579	-0.34%
2021/04/01	1	929.00	0	0.00	909.00	1	591	0.17%
2021/03/26	1	915.00	2	905.50	907.00	-1	588	-0.17%
2021/03/24	11	894.55	1	880.00	910.00	10	588	1.70%
2021/03/23	1	887.00	5	892.60	902.00	-4	587	-0.68%
2021/03/19	3	838.33	1	849.00	847.00	2	580	0.34%
2021/03/17	0	0.00	1	880.00	882.00	-1	579	-0.17%
2021/03/16	5	868.60	0	0.00	875.00	5	580	0.86%
2021/03/12	0	0.00	0.2	862.08	860.00	-0.2	588	-0.03%
2021/03/11	0	840.00	0	0.00	859.00	0	598	0.00%
2021/03/09	0.1	821.26	0	0.00	822.00	0.1	619	0.01%
2021/03/08	0	851.50	0	0.00	845.00	0	628	0.01%
2021/03/05	0	850.03	0	862.00	863.00	0	630	0.00%
2021/03/04	1.1	867.03	1	853.00	858.00	0.1	629	0.02%
2021/03/03	1	868.00	1	876.00	890.00	0	625	0.00%
2021/02/24	0	0.00	1	919.00	911.00	-1	657	-0.15%
2021/02/23	1	902.00	7	889.00	891.00	-6	654	-0.92%
2021/02/22	2	919.50	1	923.00	919.00	1	651	0.15%
2021/02/19	0	0.00	5	937.00	935.00	-5	652	-0.77%
2021/02/18	1	944.00	0	0.00	946.00	1	667	0.15%
2021/02/17	6	954.17	0	0.00	952.00	6	690	0.87%
2021/02/05	0	0.00	1	920.00	900.00	-1	691	-0.14%
2021/02/04	5	897.60	8	884.50	905.00	-3	706	-0.42%
2021/02/02	1	892.00	28	889.14	882.00	-27	727	-3.71%
2021/02/01	0	0.00	8	863.63	896.00	-8	729	-1.10%
2021/01/29	1	888.00	0	0.00	888.00	1	734	0.14%
2021/01/28	0	0.00	1	932.00	900.00	-1	728	-0.14%
2021/01/27	3	926.67	1	936.00	926.00	2	730	0.27%
2021/01/26	1	930.00	2	949.50	924.00	-1	730	-0.14%
2021/01/25	4	937.75	13	951.62	947.00	-9	725	-1.24%
2021/01/22	23	994.74	5	992.80	990.00	18	710	2.53%
2021/01/21	0	0.00	4	977.25	970.00	-4	690	-0.58%
2021/01/20	3	957.67	2	997.50	936.00	1	672	0.15%
2021/01/19	2	988.00	3	969.00	974.00	-1	650	-0.15%
2021/01/18	29	921.72	7	929.57	959.00	22	621	3.54%
2021/01/15	19	888.74	1	894.00	889.00	18	582	3.09%
2021/01/14	0	0.00	3	862.00	850.00	-3	548	-0.55%
2021/01/13	30	862.03	2	844.00	860.00	28	546	5.12%
2021/01/12	14	839.93	1	862.00	830.00	13	536	2.43%
2021/01/11	24	869.21	28	856.43	861.00	-4	525	-0.76%
2021/01/08	3	842.33	1	844.00	833.00	2	509	0.39%
2021/01/07	2	811.50	5	804.60	820.00	-3	498	-0.60%
2021/01/06	45	804.76	10	803.60	815.00	35	488	7.16%
2021/01/05	7	788.57	1	787.00	795.00	6	475	1.26%
2021/01/04	29	799.00	2	801.50	777.00	27	473	5.70%
2020/12/31	1	769.00	0	0.00	764.00	1	465	0.22%
2020/12/30	7	769.00	0	0.00	778.00	7	469	1.49%
2020/12/29	13	773.85	1	775.00	771.00	12	475	2.52%
2020/12/18	0	0.00	2	766.00	760.00	-2	507	-0.39%
2020/12/17	2	767.50	1	750.00	773.00	1	508	0.20%
2020/12/16	0	0.00	2	751.00	751.00	-2	508	-0.39%
2020/12/10	0	0.00	1	761.00	764.00	-1	534	-0.19%
2020/12/09	14	761.43	1	760.00	769.00	13	547	2.38%
2020/12/08	1	762.00	1	757.00	755.00	0	550	0.00%
2020/12/04	3	772.00	15	768.67	758.00	-12	563	-2.13%
2020/12/03	1	793.00	22	792.00	796.00	-21	553	-3.79%
2020/12/02	6	798.67	1	799.00	796.00	5	563	0.89%
2020/11/30	2	784.00	2	777.00	775.00	0	581	0.00%
2020/11/26	31	783.35	0	0.00	787.00	31	590	5.25%
2020/11/25	2	797.00	2	799.50	778.00	0	595	0.00%
2020/11/24	4	813.50	3	812.33	800.00	1	594	0.17%
2020/11/23	2	790.00	2	787.00	787.00	0	585	0.00%
2020/11/20	2	786.00	3	783.00	785.00	-1	598	-0.17%
2020/11/19	34	784.12	3	781.00	790.00	31	599	5.17%
2020/11/18	1	788.00	2	785.00	790.00	-1	598	-0.17%
2020/11/17	3	777.00	31	789.13	788.00	-28	601	-4.66%
2020/11/16	51	792.90	3	804.67	793.00	48	601	7.98%
2020/11/13	0	0.00	1	759.00	754.00	-1	586	-0.17%
2020/11/12	4	774.25	6	775.83	768.00	-2	605	-0.33%
2020/11/11	5	759.20	9	747.33	765.00	-4	588	-0.68%
2020/11/10	0	0.00	1	713.00	716.00	-1	557	-0.18%
2020/11/09	0	0.00	1	713.00	719.00	-1	566	-0.18%
2020/11/06	2	717.00	1	711.00	705.00	1	568	0.18%
2020/11/05	1	700.00	0	0.00	700.00	1	585	0.17%
2020/11/04	1	701.00	0	0.00	697.00	1	596	0.17%
2020/11/02	0	0.00	1	666.00	657.00	-1	615	-0.16%
2020/10/30	2	676.00	0	0.00	674.00	2	634	0.32%
2020/10/29	0	0.00	2	662.00	675.00	-2	644	-0.31%
2020/10/28	0	0.00	1	675.00	675.00	-1	648	-0.15%
2020/10/27	1	679.00	2	682.50	683.00	-1	652	-0.15%
2020/10/26	1	699.00	0	0.00	692.00	1	655	0.15%
2020/10/23	1	710.00	3	711.67	708.00	-2	660	-0.30%
2020/10/22	3	713.67	3	707.00	705.00	0	680	0.00%
2020/10/21	5	709.20	3	710.33	709.00	2	689	0.29%
2020/10/15	0	0.00	1	706.00	710.00	-1	751	-0.13%
2020/10/14	1	713.00	0	0.00	711.00	1	774	0.13%
2020/10/12	0	0.00	1	726.00	718.00	-1	818	-0.12%
2020/10/08	8	722.50	0	0.00	724.00	8	838	0.95%
2020/10/07	0	0.00	1	720.00	720.00	-1	866	-0.12%
2020/10/06	1	726.00	3	721.33	723.00	-2	877	-0.23%
2020/10/05	3	720.00	1	717.00	716.00	2	913	0.22%
2020/09/30	0	0.00	3	689.67	702.00	-3	973	-0.31%
2020/09/29	2	693.50	2	687.50	691.00	0	999	0.00%
2020/09/28	3	685.33	0	0.00	686.00	3	1,021	0.29%
2020/09/25	1	689.00	1	674.00	665.00	0	1,039	0.00%
2020/09/24	1	691.00	2	678.50	676.00	-1	1,067	-0.09%
2020/09/21	1	711.00	0	0.00	711.00	1	1,134	0.09%
2020/09/18	0	0.00	1	716.00	713.00	-1	1,163	-0.09%
2020/09/17	2	719.00	2	711.50	709.00	0	1,203	0.00%
2020/09/16	1	716.00	2	715.50	704.00	-1	1,254	-0.08%
2020/09/15	1	705.00	6	712.67	707.00	-5	1,325	-0.38%
2020/09/14	7	694.14	3	684.33	705.00	4	1,383	0.29%
2020/09/11	2	670.50	1	665.00	673.00	1	1,385	0.07%
2020/09/10	1	674.00	0	0.00	664.00	1	1,423	0.07%
2020/09/09	1	650.00	3	665.00	661.00	-2	1,436	-0.14%
2020/09/08	2	685.50	0	0.00	679.00	2	1,427	0.14%
2020/09/07	0	0.00	5	703.80	682.00	-5	1,434	-0.35%
2020/09/04	7	718.86	2	713.50	716.00	5	1,443	0.35%
2020/09/03	1	698.00	1	709.00	702.00	0	1,454	0.00%
2020/09/02	5	718.40	1	719.00	708.00	4	1,457	0.27%
2020/09/01	0	0.00	11	706.00	707.00	-11	1,476	-0.75%
2020/08/31	3	711.33	2	702.00	704.00	1	1,551	0.06%
2020/08/28	1	700.00	1	702.00	702.00	0	1,589	0.00%
2020/08/27	2	720.00	9	721.11	709.00	-7	1,600	-0.44%
2020/08/26	8	723.13	0	0.00	727.00	8	1,595	0.50%
2020/08/25	4	689.25	3	691.33	695.00	1	1,586	0.06%
2020/08/24	1	686.00	0	0.00	688.00	1	1,592	0.06%
2020/08/21	1	685.00	0	0.00	684.00	1	1,597	0.06%
2020/08/20	1	665.00	5	675.80	665.00	-4	1,595	-0.25%
2020/08/19	3	701.67	2	702.00	696.00	1	1,589	0.06%
2020/08/18	8	706.00	3	702.33	694.00	5	1,590	0.31%
2020/08/14	1	749.00	1	735.00	758.00	0	1,615	0.00%
2020/08/13	1	758.00	2	771.00	744.00	-1	1,622	-0.06%
2020/08/12	6	765.67	4	773.75	764.00	2	1,627	0.12%
2020/08/11	6	773.67	6	771.50	763.00	0	1,645	0.00%
2020/08/10	11	801.45	0	0.00	792.00	11	1,639	0.67%
2020/08/07	4	813.50	4	817.50	827.00	0	1,655	0.00%
2020/08/06	2	835.50	85	823.60	818.00	-83	1,660	-5.00%
2020/08/05	3	861.33	3	865.00	845.00	0	1,652	0.00%
2020/08/04	4	850.75	1	843.00	843.00	3	1,637	0.18%
2020/08/03	2	843.00	2	845.50	847.00	0	1,636	0.00%
2020/07/31	3	822.67	17	821.53	843.00	-14	1,639	-0.85%
2020/07/30	3	818.67	2	815.00	819.00	1	1,644	0.06%
2020/07/29	1	807.00	1	815.00	821.00	0	1,661	0.00%
2020/07/28	5	817.80	8	815.13	809.00	-3	1,686	-0.18%
2020/07/27	1	846.00	2	845.00	850.00	-1	1,688	-0.06%
2020/07/24	5	861.80	3	862.67	851.00	2	1,705	0.12%
2020/07/23	1	848.00	3	844.00	864.00	-2	1,705	-0.12%
2020/07/22	2	862.50	7	859.71	843.00	-5	1,709	-0.29%
2020/07/21	17	853.12	8	848.75	852.00	9	1,733	0.52%
2020/07/20	26	827.50	35	824.23	835.00	-9	1,757	-0.51%
2020/07/17	4	813.75	1	804.00	804.00	3	1,753	0.17%
2020/07/16	3	833.33	34	854.53	835.00	-31	1,761	-1.76%
2020/07/15	1	880.00	5	873.60	856.00	-4	1,768	-0.23%
2020/07/14	9	884.33	9	875.11	880.00	0	1,804	0.00%
2020/07/13	0	0.00	12	868.83	872.00	-12	1,828	-0.66%
2020/07/10	10	876.40	109	882.24	843.00	-99	1,832	-5.40%	大賣/
2020/07/09	124	916.39	11	889.91	918.00	113	1,804	6.26%	大買/鉅額交易
2020/07/08	9	843.33	53	840.62	852.00	-44	1,742	-2.52%
2020/07/07	7	837.00	9	832.33	818.00	-2	1,722	-0.12%
2020/07/06	5	853.80	5	849.20	846.00	0	1,705	0.00%
2020/07/03	3	834.00	11	829.09	826.00	-8	1,695	-0.47%
2020/07/02	26	820.42	14	819.86	823.00	12	1,672	0.72%
2020/07/01	5	817.80	14	806.21	799.00	-9	1,659	-0.54%
2020/06/30	15	814.53	5	815.20	813.00	10	1,640	0.61%
2020/06/29	20	795.55	4	794.50	795.00	16	1,621	0.99%
2020/06/24	3	799.67	4	803.75	786.00	-1	1,599	-0.06%
2020/06/23	5	779.60	89	789.44	774.00	-84	1,574	-5.33%
2020/06/22	79	774.01	58	746.41	785.00	21	1,539	1.36%
2020/06/19	56	720.32	7	710.71	719.00	49	1,479	3.31%
2020/06/18	2	686.50	2	682.00	685.00	0	1,434	0.00%
2020/06/17	20	695.15	15	692.00	682.00	5	1,429	0.35%
2020/06/16	8	674.00	4	671.75	676.00	4	1,401	0.29%
2020/06/15	7	669.14	4	666.25	655.00	3	1,395	0.22%
2020/06/12	7	660.00	6	662.00	675.00	1	1,390	0.07%
2020/06/11	3	678.00	31	683.61	675.00	-28	1,390	-2.01%
2020/06/10	33	687.33	7	685.71	688.00	26	1,379	1.88%
2020/06/09	1	666.00	4	657.25	663.00	-3	1,366	-0.22%
2020/06/08	5	668.20	2	663.50	661.00	3	1,378	0.22%
2020/06/05	20	688.90	81	707.63	655.00	-61	1,361	-4.48%
2020/06/04	76	691.51	6	669.83	694.00	70	1,299	5.39%
2020/06/03	6	626.17	1	613.00	631.00	5	1,270	0.39%
2020/06/02	2	616.50	3	621.00	611.00	-1	1,256	-0.08%
2020/06/01	3	608.67	0	0.00	618.00	3	1,259	0.24%
2020/05/29	2	596.50	8	600.13	598.00	-6	1,269	-0.47%
2020/05/28	2	611.00	4	607.50	602.00	-2	1,268	-0.16%
2020/05/27	1	620.00	3	618.67	615.00	-2	1,267	-0.16%
2020/05/26	2	628.00	2	623.00	614.00	0	1,274	0.00%
2020/05/25	4	613.25	2	614.00	616.00	2	1,270	0.16%
2020/05/22	4	623.50	15	631.07	613.00	-11	1,274	-0.86%
2020/05/21	22	610.32	11	616.73	630.00	11	1,265	0.87%
2020/05/20	1	592.00	3	600.00	597.00	-2	1,242	-0.16%
2020/05/19	3	602.67	0	0.00	603.00	3	1,238	0.24%
2020/05/18	5	601.00	80	596.06	591.00	-75	1,227	-6.11%
2020/05/15	2	628.50	3	619.00	623.00	-1	1,204	-0.08%
2020/05/14	2	634.50	16	634.88	618.00	-14	1,204	-1.16%
2020/05/13	7	667.00	1	657.00	657.00	6	1,196	0.50%
2020/05/12	1	683.00	2	687.50	675.00	-1	1,197	-0.08%
2020/05/11	2	680.00	1	680.00	681.00	1	1,191	0.08%
2020/05/08	1	680.00	1	676.00	673.00	0	1,186	0.00%
2020/05/07	3	672.33	1	673.00	673.00	2	1,181	0.17%
2020/05/06	3	659.33	1	664.00	666.00	2	1,178	0.17%
2020/05/05	7	677.71	4	669.50	657.00	3	1,172	0.26%
2020/05/04	4	668.75	10	667.90	670.00	-6	1,156	-0.52%
2020/04/30	13	658.46	4	655.00	655.00	9	1,132	0.79%
2020/04/29	12	638.50	11	638.55	642.00	1	1,119	0.09%
2020/04/28	6	619.00	5	621.20	616.00	1	1,097	0.09%
2020/04/27	2	629.50	2	629.00	623.00	0	1,091	0.00%
2020/04/24	9	631.11	25	638.08	630.00	-16	1,086	-1.47%
2020/04/23	17	665.59	29	646.48	671.00	-12	1,049	-1.14%
2020/04/22	7	627.43	1	631.00	634.00	6	1,017	0.59%
2020/04/21	5	614.20	6	619.17	615.00	-1	1,012	-0.10%
2020/04/20	3	631.67	0	0.00	632.00	3	996	0.30%
2020/04/17	7	676.14	134	636.27	625.00	-127	987	-12.87%	大賣/鉅額交易
2020/04/16	22	678.59	53	692.51	669.00	-31	935	-3.31%
2020/04/15	7	753.29	41	764.20	740.00	-34	884	-3.84%
2020/04/14	47	772.23	3	735.67	780.00	44	867	5.07%
2020/04/13	6	724.00	7	727.14	727.00	-1	861	-0.12%
2020/04/10	1	756.00	1	742.00	735.00	0	867	0.00%
2020/04/09	7	775.57	2	780.00	753.00	5	871	0.57%
2020/04/08	5	770.40	0	0.00	775.00	5	873	0.57%
2020/04/07	1	763.00	2	767.00	764.00	-1	863	-0.12%
2020/04/06	1	742.00	0	0.00	750.00	1	854	0.12%
2020/04/01	1	716.00	1	717.00	715.00	0	850	0.00%
2020/03/31	2	747.50	2	749.00	719.00	0	849	0.00%
2020/03/30	2	727.50	0	0.00	739.00	2	839	0.24%
2020/03/27	9	766.67	5	770.00	721.00	4	836	0.48%
2020/03/26	18	727.56	3	714.33	748.00	15	825	1.82%
2020/03/25	12	679.17	1	679.00	680.00	11	814	1.35%
2020/03/24	2	620.50	2	630.50	619.00	0	806	0.00%
2020/03/23	0	0.00	20	595.50	590.00	-20	795	-2.51%
2020/03/20	1	624.00	0	0.00	642.00	1	797	0.13%
2020/03/19	3	623.67	11	596.55	594.00	-8	788	-1.01%
2020/03/18	2	688.00	7	669.86	660.00	-5	788	-0.63%
2020/03/17	3	697.67	4	694.25	676.00	-1	808	-0.12%
2020/03/16	6	729.17	4	719.25	686.00	2	808	0.25%
2020/03/13	2	660.50	1	725.00	728.00	1	804	0.12%
2020/03/12	1	700.00	3	718.33	706.00	-2	794	-0.25%
2020/03/11	1	784.00	1	779.00	765.00	0	815	0.00%
2020/03/10	6	750.17	46	752.11	770.00	-40	814	-4.91%
2020/03/09	1	781.00	42	779.81	747.00	-41	802	-5.11%
2020/03/06	0	0.00	2	828.00	825.00	-2	793	-0.25%
2020/03/05	1	844.00	5	836.80	834.00	-4	799	-0.50%
2020/03/04	3	832.00	2	829.50	821.00	1	795	0.13%
2020/03/03	2	852.00	14	847.07	839.00	-12	786	-1.52%
2020/03/02	4	830.75	0	0.00	823.00	4	786	0.51%
2020/02/27	0.1	815.00	41	867.17	810.00	-40.9	788	-5.19%
2020/02/26	2	884.50	3	891.67	860.00	-1	778	-0.13%
2020/02/25	18	885.94	42	887.26	892.00	-24	778	-3.08%
2020/02/24	82	858.04	28	839.71	881.00	54	785	6.88%
2020/02/18	5	892.80	0	0.00	890.00	5	814	0.61%
2020/02/17	1	895.00	15	917.07	890.00	-14	815	-1.72%
2020/02/14	1	941.00	3	968.00	941.00	-2	811	-0.25%
2020/02/13	5	997.20	5	997.40	1000.00	0	800	0.00%
2020/02/12	1	972.00	2	964.50	965.00	-1	794	-0.13%
2020/02/11	2	952.50	1	949.00	948.00	1	806	0.12%
2020/02/10	6	938.00	0	0.00	950.00	6	814	0.74%
2020/02/07	7	954.57	8	937.00	923.00	-1	820	-0.12%
2020/02/06	3	932.33	1	932.00	935.00	2	823	0.24%
2020/02/05	1	924.00	1	912.00	911.00	0	831	0.00%
2020/02/03	2	841.50	7	853.00	860.00	-5	843	-0.59%
2020/01/31	1	889.00	4	890.00	882.00	-3	858	-0.35%
2020/01/30	0	0.00	13	919.15	895.00	-13	899	-1.45%
2020/01/20	1	958.00	3	963.33	960.00	-2	923	-0.22%
2020/01/16	3	928.00	4	934.75	926.00	-1	944	-0.11%
2020/01/15	38	962.47	8	958.63	935.00	30	943	3.18%
2020/01/14	6	954.50	2	966.00	973.00	4	936	0.43%
2020/01/13	34	916.50	27	929.56	916.00	7	928	0.75%
2020/01/10	3	970.67	87	974.90	961.00	-84	914	-9.18%
2020/01/09	11	997.27	8	996.88	981.00	3	922	0.33%
2020/01/08	11	988.36	9	990.56	980.00	2	925	0.22%
2020/01/07	2	989.00	28	961.39	994.00	-26	932	-2.79%
2020/01/06	5.3	973.49	70	970.83	970.00	-64.7	934	-6.92%
2020/01/03	20	1001.95	66	1009.17	996.00	-46	939	-4.90%
2020/01/02	50	1060.90	18	1058.06	1050.00	32	938	3.41%
2019/12/31	11	1023.18	2	1010.00	1030.00	9	966	0.93%
2019/12/30	1	1020.00	2	1025.00	1025.00	-1	989	-0.10%
2019/12/27	1	1005.00	5	1043.00	1005.00	-4	992	-0.40%
2019/12/26	18	1060.56	29	1054.66	1055.00	-11	996	-1.10%
2019/12/25	32	1040.63	5	1035.00	1045.00	27	1,004	2.69%
2019/12/24	6	1033.33	2	1050.00	1040.00	4	1,024	0.39%
2019/12/23	58	1025.69	4	1023.75	1030.00	54	1,034	5.22%
2019/12/20	59	1004.71	20	1000.80	995.00	39	1,041	3.75%
2019/12/19	16	1043.13	14	1036.79	1045.00	2	1,040	0.19%
2019/12/18	4	1050.00	54	1038.52	1025.00	-50	1,061	-4.71%
2019/12/17	25	1122.20	20	1100.00	1085.00	5	1,096	0.46%
2019/12/16	17	1081.47	14	1068.93	1095.00	3	1,106	0.27%
2019/12/13	5	1073.00	5	1086.00	1075.00	0	1,106	0.00%
2019/12/12	91	1056.32	24	1040.42	1080.00	67	1,104	6.07%
2019/12/11	52	1010.52	7	1010.71	1010.00	45	1,078	4.17%
2019/12/10	15	990.53	12	990.67	991.00	3	1,074	0.28%
2019/12/09	22	986.95	16	998.75	983.00	6	1,069	0.56%
2019/12/06	112	971.67	22	980.36	993.00	90	1,064	8.45%	大買/
2019/12/05	0	0.00	1	915.00	910.00	-1	1,028	-0.10%
2019/12/04	0	0.00	3	890.00	898.00	-3	1,033	-0.29%
2019/12/03	2	899.50	15	891.53	900.00	-13	1,047	-1.24%
2019/12/02	5	858.40	27	863.41	886.00	-22	1,066	-2.06%
2019/11/29	0	0.00	18	890.28	882.00	-18	1,067	-1.69%
2019/11/28	3	900.00	73	896.73	890.00	-70	1,071	-6.53%
2019/11/27	17	922.65	0	918.00	918.00	17	1,082	1.57%
2019/11/26	7	898.00	20	895.16	905.00	-13	1,082	-1.20%
2019/11/25	0	0.00	95	880.26	873.00	-95	1,103	-8.61%
2019/11/22	0	0.00	11	889.09	890.00	-11	1,134	-0.97%
2019/11/21	21	880.29	73	884.04	881.00	-52	1,139	-4.56%
2019/11/20	24	917.64	8	910.50	899.00	16	1,128	1.42%
2019/11/19	4	954.25	15	951.00	950.00	-11	1,121	-0.98%
2019/11/18	2	966.50	47	973.87	965.00	-45	1,125	-4.00%
2019/11/15	71	996.82	10	988.70	968.00	61	1,127	5.41%
2019/11/14	37	973.81	6	972.00	970.00	31	1,107	2.80%
2019/11/13	30	977.07	0	0.00	966.00	30	1,103	2.72%
2019/11/12	14	965.57	4	967.75	963.00	10	1,100	0.91%
2019/11/11	17	963.29	2	983.50	956.00	15	1,096	1.37%
2019/11/08	47	945.60	11	957.09	980.00	36	1,091	3.30%
2019/11/07	18	933.39	2	931.00	925.00	16	1,126	1.42%
2019/11/06	29	959.00	35	969.94	960.00	-6	1,142	-0.53%
2019/11/05	3	963.33	18	962.72	958.00	-15	1,155	-1.30%
2019/11/04	23	976.26	40	979.63	962.00	-17	1,179	-1.44%
2019/11/01	3	960.00	10	977.90	960.00	-7	1,219	-0.57%
2019/10/31	25	974.16	7	994.57	978.00	18	1,238	1.45%
2019/10/30	5	980.40	45	964.33	986.00	-40	1,225	-3.26%
2019/10/29	108	942.97	33	949.06	951.00	75	1,203	6.23%	大買/
2019/10/28	56	907.46	16	906.75	930.00	40	1,157	3.46%
2019/10/25	27	904.37	24	902.17	880.00	3	1,126	0.27%
2019/10/24	1	879.00	23	877.61	884.00	-22	1,098	-2.00%
2019/10/23	14	861.79	1	871.00	862.00	13	1,097	1.18%
2019/10/22	0	0.00	7	866.57	857.00	-7	1,092	-0.64%
2019/10/21	6	863.50	5	861.40	860.00	1	1,095	0.09%
2019/10/18	6	886.67	6	881.00	877.00	0	1,094	0.00%
2019/10/17	78	891.40	38	884.84	883.00	40	1,086	3.68%
2019/10/16	20	874.60	20	877.55	871.00	0	1,070	0.00%
2019/10/15	14	885.43	12	879.83	871.00	2	1,066	0.19%
2019/10/14	8	891.50	11	887.18	876.00	-3	1,060	-0.28%
2019/10/09	9	884.22	0	0.00	877.00	9	1,048	0.86%
2019/10/08	6	897.00	0	0.00	900.00	6	1,030	0.58%
2019/10/07	24	874.71	10	899.00	908.00	14	1,018	1.37%
2019/10/04	20	838.10	35	852.69	835.00	-15	987	-1.52%
2019/10/03	3	817.33	2	819.50	818.00	1	961	0.10%
2019/10/02	11	822.73	6	821.50	825.00	5	953	0.52%
2019/10/01	12	826.67	2	807.00	821.00	10	943	1.06%
2019/09/27	41	819.20	13	794.15	787.00	28	933	3.00%
2019/09/26	25	844.48	16	844.98	830.00	9	915	0.98%
2019/09/25	6	831.17	7	841.86	834.00	-1	898	-0.11%
2019/09/24	2	847.00	15	843.53	830.00	-13	890	-1.46%
2019/09/23	7	849.86	61	854.28	835.00	-54	877	-6.15%
2019/09/20	152	824.34	21	831.81	851.00	131	846	15.47%	大買/鉅額交易
2019/09/19	15	760.76	16	760.88	785.00	-1	799	-0.12%
2019/09/18	23	746.78	6	745.67	744.00	17	778	2.18%
2019/09/17	17	751.65	0	0.00	739.00	17	771	2.20%
2019/09/16	2	731.00	1	748.00	730.00	1	762	0.13%
2019/09/12	4	733.00	11	736.45	748.00	-7	762	-0.92%
2019/09/11	3	729.00	2	739.00	725.00	1	768	0.13%
2019/09/10	7	727.57	4	731.75	736.00	3	772	0.39%
2019/09/09	1	729.00	9	727.89	725.00	-8	771	-1.04%
2019/09/06	7	732.86	47	735.96	739.00	-40	766	-5.22%
2019/09/05	2	756.00	8	749.50	752.00	-6	751	-0.80%
2019/09/04	2	769.00	21	757.76	772.00	-19	734	-2.59%
2019/09/03	8	744.13	4	747.00	739.00	4	709	0.56%
2019/09/02	14	740.93	2	728.50	737.00	12	698	1.72%
2019/08/30	13	757.00	9.1	756.00	760.00	3.9	690	0.57%
2019/08/29	5	737.80	3.1	728.97	730.00	1.9	670	0.29%
2019/08/28	10	737.40	23	726.39	735.00	-13	662	-1.96%
2019/08/27	86	726.10	72	726.29	730.00	14	629	2.22%
2019/08/26	17	648.76	12.4	660.94	664.00	4.6	595	0.77%
2019/08/23	2.2	662.91	4	679.25	662.00	-1.8	586	-0.31%
2019/08/22	3	699.67	1.1	688.71	698.00	1.9	576	0.33%
2019/08/21	6	635.33	3	625.33	656.00	3	562	0.53%
2019/08/20	2	605.00	2	625.00	610.00	0	558	0.00%
2019/08/19	7	598.57	30	592.80	620.00	-23	558	-4.12%
2019/08/16	4.2	580.62	7	583.86	577.00	-2.8	567	-0.49%
2019/08/15	19	571.53	9	583.56	569.00	10	566	1.77%
2019/08/14	15	596.53	42	614.12	589.00	-27	556	-4.85%
2019/08/13	7	592.00	2	600.00	597.00	5	553	0.90%
2019/08/12	60	607.30	67	610.70	612.00	-7	556	-1.26%
2019/08/08	68	570.22	30	576.43	585.00	38	503	7.55%
2019/08/07	56	521.20	19	521.84	532.00	37	479	7.72%
2019/08/06	29	508.81	59	512.59	508.00	-30	460	-6.52%
2019/08/05	103	506.09	46	494.97	508.00	57	427	13.34%	大買/
2019/08/02	28	460.86	11	453.36	462.50	17	376	4.52%
2019/08/01	9	436.33	1	446.00	448.50	8	353	2.26%
2019/07/31	2	431.25	0	0.00	436.00	2	348	0.57%
2019/07/30	0	0.00	2	421.50	424.50	-2	349	-0.57%
2019/07/29	15	429.17	2	435.50	428.50	13	355	3.66%
2019/07/26	5	434.10	5	435.30	434.50	0	353	0.00%
2019/07/25	1	441.50	0	0.00	439.50	1	352	0.28%
2019/07/24	2	436.00	1	438.00	426.50	1	351	0.28%
2019/07/23	3	433.83	3	435.33	429.50	0	361	0.00%
2019/07/19	1	422.50	1	420.50	423.00	0	391	0.00%
2019/07/17	0	0.00	1	428.00	420.00	-1	416	-0.24%
2019/07/16	13	435.38	1	437.00	436.00	12	428	2.80%
2019/07/12	13	418.73	3	418.17	418.50	10	457	2.19%
2019/07/11	0	0.00	1	422.00	418.50	-1	470	-0.21%
2019/07/09	0	0.00	3	409.17	409.00	-3	487	-0.62%
2019/07/08	0	0.00	3	409.33	408.50	-3	496	-0.60%
2019/07/05	0	0.00	1	413.50	410.50	-1	507	-0.20%
2019/07/04	1	412.00	1	413.50	414.00	0	518	0.00%
2019/07/02	1	437.00	0	0.00	434.00	1	535	0.19%
2019/07/01	5	435.70	4	437.00	441.00	1	550	0.18%
2019/06/28	0	0.00	3	414.50	415.00	-3	585	-0.51%
2019/06/26	1	409.00	0	0.00	407.50	1	607	0.16%
2019/06/25	0	0.00	2	412.75	405.50	-2	606	-0.33%
2019/06/20	0	0.00	14	424.18	421.00	-14	616	-2.27%
2019/06/19	8	425.31	5	423.70	428.00	3	612	0.49%
2019/06/18	17	391.24	2	385.25	397.00	15	598	2.51%
2019/06/17	2	379.00	0	0.00	383.00	2	593	0.34%
2019/06/14	2	374.00	0	0.00	373.50	2	588	0.34%
2019/06/13	0	0.00	1	382.00	382.00	-1	587	-0.17%
2019/06/12	1	379.00	3	379.83	379.00	-2	589	-0.34%
2019/06/11	4	383.88	0	0.00	383.00	4	588	0.68%
2019/06/06	1	367.50	2	368.75	363.50	-1	591	-0.17%
2019/06/05	50	385.37	2	386.25	377.00	48	592	8.10%
2019/06/04	1	383.50	1	383.00	382.00	0	591	0.00%
2019/06/03	0	0.00	51	378.20	375.00	-51	593	-8.59%
2019/05/31	2	383.75	0	0.00	383.50	2	595	0.34%
2019/05/30	1	375.00	5	376.30	379.00	-4	596	-0.67%
2019/05/29	2	375.50	0	0.00	382.50	2	609	0.33%
2019/05/28	2	375.50	3	366.83	375.50	-1	610	-0.16%
2019/05/27	4	367.63	2	386.00	365.00	2	613	0.33%
2019/05/24	1	384.50	0	0.00	382.50	1	610	0.16%
2019/05/23	1	400.00	4	394.75	386.00	-3	605	-0.50%
2019/05/22	17	425.50	0	0.00	417.00	17	607	2.80%
2019/05/21	0	0.00	1	414.50	430.00	-1	607	-0.16%
2019/05/20	8	413.31	0	0.00	418.50	8	608	1.31%
2019/05/17	2	416.25	1	413.00	408.50	1	616	0.16%
2019/05/16	6	436.17	0	0.00	432.00	6	627	0.96%
2019/05/15	3	435.00	1	435.50	435.00	2	641	0.31%
2019/05/14	2	426.00	0	0.00	429.00	2	643	0.31%
2019/05/13	0	0.00	3	436.00	436.00	-3	644	-0.47%
2019/05/10	0	0.00	3	446.33	443.50	-3	645	-0.46%
2019/05/09	11	442.82	0	0.00	437.00	11	647	1.70%
2019/05/08	1	463.00	1	463.00	460.00	0	649	0.00%
2019/05/07	0	0.00	6	463.58	467.00	-6	655	-0.92%
2019/05/06	1	473.00	27	469.41	457.50	-26	656	-3.96%
2019/05/03	1	489.00	0	0.00	488.00	1	651	0.15%
2019/05/02	1	484.00	2	483.25	488.50	-1	657	-0.15%
2019/04/30	3	486.00	1	487.00	481.50	2	660	0.30%
2019/04/29	6	488.00	10	499.15	486.50	-4	658	-0.61%
2019/04/26	17	509.15	10	506.35	510.00	7	646	1.08%
2019/04/25	2	490.00	2	486.50	490.00	0	615	0.00%
2019/04/24	5	501.00	4	504.50	494.00	1	618	0.16%
2019/04/23	5	516.60	4	518.00	513.00	1	621	0.16%
2019/04/22	24	522.04	8	524.13	515.00	16	616	2.60%
2019/04/19	7	507.43	4	511.00	515.00	3	610	0.49%
2019/04/18	2	497.50	5	494.90	486.00	-3	592	-0.51%
2019/04/17	12	495.21	3	486.67	492.00	9	618	1.46%
2019/04/16	4	476.00	12	481.79	476.00	-8	616	-1.30%
2019/04/15	43	477.17	2	476.25	485.00	41	618	6.62%
2019/04/12	3	463.67	28	465.38	454.50	-25	610	-4.09%
2019/04/11	1	480.50	3	482.67	464.00	-2	606	-0.33%
2019/04/10	12	473.63	52	478.28	478.50	-40	598	-6.69%
2019/04/09	4	501.00	2	507.00	489.00	2	588	0.34%
2019/04/08	17	499.56	3	491.83	503.00	14	581	2.41%
2019/04/03	7	497.64	10	496.10	503.00	-3	574	-0.52%
2019/04/02	27	494.17	70	483.95	493.50	-43	563	-7.63%
2019/04/01	48	463.15	18	460.61	464.50	30	527	5.69%
2019/03/29	2	421.00	2	418.75	422.50	0	517	0.00%
2019/03/28	2	417.00	0	0.00	415.00	2	520	0.38%
2019/03/27	0	0.00	3	412.83	415.00	-3	522	-0.57%
2019/03/26	3	415.17	0	0.00	415.00	3	523	0.57%
2019/03/25	1	408.00	2	406.25	403.50	-1	517	-0.19%
2019/03/22	1	420.50	1	417.00	418.00	0	513	0.00%
2019/03/21	1	422.00	1	424.00	416.50	0	515	0.00%
2019/03/20	2	415.25	1	410.00	420.00	1	522	0.19%
2019/03/18	1	414.50	2	414.00	410.00	-1	525	-0.19%
2019/03/15	1	414.50	5	410.40	413.00	-4	525	-0.76%
2019/03/14	2	420.00	0	0.00	410.00	2	532	0.38%
2019/03/13	3	412.00	0	0.00	415.00	3	536	0.56%
2019/03/08	0	0.00	2	407.50	405.00	-2	547	-0.37%
2019/03/07	1	413.00	0	0.00	407.00	1	556	0.18%
2019/03/05	2	395.50	3	396.00	395.50	-1	564	-0.18%
2019/03/04	1	402.50	0	0.00	397.00	1	565	0.18%
2019/02/26	1	420.50	0	0.00	412.00	1	546	0.18%
2019/02/25	1	431.50	2	421.75	423.50	-1	542	-0.18%
2019/02/19	0	0.00	1	407.00	402.50	-1	517	-0.19%
2019/02/18	17	403.06	1	401.00	401.50	16	514	3.11%
2019/02/14	20	457.73	0	0.00	453.50	20	483	4.13%
2019/02/13	2	436.00	0	0.00	443.00	2	468	0.43%
2019/01/30	0	0.00	2	423.50	425.00	-2	456	-0.44%
2019/01/29	0	0.00	4	426.50	418.50	-4	452	-0.88%
2019/01/28	6	437.25	0	0.00	433.50	6	449	1.34%
2019/01/25	0	0.00	1	430.00	430.00	-1	452	-0.22%
2019/01/24	1	421.00	0	0.00	421.50	1	458	0.22%
2019/01/23	0	0.00	1	428.00	427.50	-1	460	-0.22%
2019/01/16	1	421.00	4	424.00	419.50	-3	442	-0.68%
2019/01/11	2	438.00	2	437.25	436.00	0	408	0.00%
2019/01/10	1	448.50	1	451.50	438.00	0	404	0.00%
2019/01/09	18	451.56	38	442.58	447.00	-20	398	-5.02%
2019/01/08	0	0.00	30	483.95	470.50	-30	369	-8.12%
2018/12/27	0	0.00	3	540.00	535.00	-3	366	-0.82%
2018/12/24	1	540.00	2	533.00	542.00	-1	382	-0.26%
2018/12/22	1	539.00	1	530.00	526.00	0	377	0.00%
2018/12/21	16	524.63	0	0.00	521.00	16	372	4.30%
2018/12/20	0	0.00	1	502.00	504.00	-1	369	-0.27%
2018/12/10	1	485.50	0	0.00	485.50	1	371	0.27%
2018/12/03	0	0.00	1	530.00	520.00	-1	364	-0.27%
2018/11/30	0	0.00	1	495.00	486.00	-1	354	-0.28%
2018/11/29	8	467.63	0	0.00	480.00	8	354	2.26%
2018/11/23	0	0.00	5	417.70	413.00	-5	347	-1.44%
2018/11/15	0	0.00	10	392.60	394.00	-10	350	-2.85%
2018/11/08	3	417.00	0	0.00	413.00	3	379	0.79%
2018/11/07	0	0.00	3	420.00	420.00	-3	378	-0.79%
2018/11/02	1	491.00	18	473.36	450.00	-17	385	-4.41%
2018/11/01	3	458.50	0	0.00	458.50	3	390	0.77%
2018/10/29	0	0.00	3	386.83	388.00	-3	391	-0.77%
2018/10/25	0	0.00	5	392.50	390.50	-5	388	-1.29%
2018/10/19	3	407.67	1	426.50	426.50	2	380	0.53%
2018/10/18	2	419.00	2	417.50	419.50	0	375	0.00%
2018/10/16	26	439.02	1.3	428.89	438.50	24.7	363	6.80%
2018/10/15	0	0.00	0.2	412.00	412.00	-0.2	360	-0.07%
2018/10/11	2	391.25	3.2	390.09	387.00	-1.2	350	-0.34%
2018/10/09	1	437.50	2.3	433.24	430.00	-1.3	341	-0.38%
2018/10/08	7	442.14	5	443.40	450.00	2	337	0.59%
2018/10/05	9	446.89	11	451.23	459.00	-2	334	-0.60%
2018/10/04	1	481.00	0	0.00	460.00	1	325	0.31%
2018/10/03	4	490.25	3	482.83	486.50	1	320	0.31%
2018/10/02	4	470.63	4	471.25	474.00	0	315	0.00%
2018/09/26	0	0.00	1	486.00	480.00	-1	324	-0.31%
2018/09/25	1	493.00	0	0.00	490.00	1	326	0.31%
2018/09/17	0	0.00	0	500.00	495.00	0	313	0.00%
2018/09/12	0	0.00	1	548.00	554.00	-1	294	-0.34%
2018/09/11	7	546.14	1	542.00	558.00	6	294	2.04%
2018/09/07	1	574.00	0	0.00	577.00	1	292	0.34%
2018/09/05	2	615.50	2	606.00	605.00	0	289	0.00%
2018/09/04	1	575.00	0	0.00	581.00	1	283	0.35%
2018/08/28	0	0.00	1.2	599.17	595.00	-1.2	298	-0.41%
2018/08/27	1	585.00	0.2	600.00	585.00	0.8	302	0.25%
2018/08/24	0	0.00	0.3	588.00	578.00	-0.3	300	-0.11%
2018/08/23	0	0.00	0.2	593.00	588.00	-0.2	299	-0.08%
2018/08/22	2	575.50	1	574.00	575.00	1	297	0.34%
2018/08/16	1	601.27	12	596.17	621.00	-11	273	-4.01%
2018/08/15	2	653.00	0	0.00	643.00	2	263	0.76%
2018/08/13	1	700.00	0	0.00	698.00	1	255	0.39%
2018/08/08	1	794.00	0	0.00	794.00	1	241	0.41%
2018/08/07	0	0.00	2	892.00	882.00	-2	227	-0.88%
2018/08/06	3	876.00	5	870.80	899.00	-2	226	-0.88%
2018/07/26	0	0.00	3	771.00	780.00	-3	234	-1.28%
2018/07/23	0	0.00	1	752.00	746.00	-1	240	-0.42%
2018/07/20	3	765.00	0	0.00	761.00	3	245	1.22%
2018/07/16	1	757.00	1	758.00	758.00	0	250	0.00%
2018/07/06	0	0.00	1	704.00	722.00	-1	241	-0.41%
2018/07/04	2	813.00	6	821.00	828.00	-4	235	-1.70%
2018/07/03	0	0.00	2	820.50	822.00	-2	237	-0.84%
2018/06/19	4	815.00	0	0.00	815.00	4	305	1.31%
2018/06/13	2	870.50	1	890.00	871.00	1	327	0.31%
2018/06/12	2	885.00	1	899.00	880.00	1	330	0.30%
2018/06/11	2	897.00	9	906.00	898.00	-7	330	-2.12%
2018/06/08	1	907.00	2	934.00	920.00	-1	329	-0.30%
2018/06/07	9	929.44	1	935.00	921.00	8	326	2.45%
2018/06/06	1	875.00	5	875.40	875.00	-4	316	-1.26%
2018/06/05	1	866.00	0	0.00	876.00	1	313	0.32%
2018/06/04	4	835.50	1	838.00	863.00	3	304	0.98%
2018/05/23	1	802.00	0	0.00	798.00	1	323	0.31%
2018/05/22	0	0.00	1	814.00	807.00	-1	328	-0.30%
2018/05/18	0	0.00	1	799.00	796.00	-1	331	-0.30%
2018/05/17	1	781.00	0	0.00	781.00	1	334	0.30%
2018/05/14	1	813.00	0	0.00	813.00	1	343	0.29%
2018/05/11	2	793.00	0	0.00	788.00	2	341	0.58%
2018/04/20	5	785.00	0	0.00	786.00	5	343	1.46%
2018/04/19	0	0.00	1	777.00	787.00	-1	344	-0.29%
2018/04/13	0	817.00	0	0.00	812.00	0	342	0.00%
2018/04/11	1	830.00	0	0.00	820.00	1	354	0.28%
2018/04/03	1	759.00	1	767.00	794.00	0	361	0.00%
2018/03/30	0	0.00	2	800.00	795.00	-2	367	-0.54%
2018/03/27	2	733.00	34	728.94	745.00	-32	348	-9.19%
2018/03/26	54	732.30	189	733.48	721.00	-135	335	-40.21%	大賣/鉅額交易
2018/03/20	1	850.00	4	842.50	816.00	-3	298	-1.01%
2018/03/16	0	0.00	3	944.00	902.00	-3	282	-1.06%
2018/03/15	0	960.00	1	963.00	954.00	-1	278	-0.35%
2018/03/14	1	980.78	2	979.00	963.00	-1	277	-0.35%
2018/03/13	1	1000.00	0	0.00	987.00	1	276	0.36%
2018/03/12	2	991.50	1	985.00	985.00	1	277	0.36%
2018/03/09	1	989.00	1	1005.00	982.00	0	282	0.00%
2018/03/08	1	990.18	6	994.33	990.00	-5	283	-1.76%
2018/03/07	1	998.00	0	0.00	983.00	1	287	0.35%
2018/03/06	0	995.00	0	0.00	983.00	0	287	0.01%
2018/03/05	3	1008.33	12	980.75	990.00	-9	287	-3.13%
2018/03/02	2	1055.10	0	0.00	1055.00	2	277	0.73%
2018/03/01	21	1055.24	0	0.00	1055.00	21	277	7.58%
2018/02/27	0	1060.00	0	0.00	1060.00	0	277	0.01%
2018/02/26	0	0.00	2	1040.00	1060.00	-2	273	-0.73%
2018/02/23	1	1030.00	1	1020.00	1010.00	0	271	0.00%
2018/02/22	1	1040.00	0	0.00	1015.00	1	272	0.37%
2018/02/21	0	0.00	7	1052.86	1050.00	-7	269	-2.60%
2018/02/12	1	1055.00	1	1060.00	1040.00	0	266	0.00%
2018/02/09	1	1050.00	1	1005.00	1055.00	0	268	0.00%
2018/02/07	1	1070.00	3	1051.67	1040.00	-2	266	-0.75%
2018/02/05	2	1130.00	5	1131.00	1125.00	-3	269	-1.11%
2018/02/02	0	1175.00	0	0.00	1165.00	0	268	0.00%
2018/02/01	2	1192.50	2	1185.00	1185.00	0	268	0.00%
2018/01/31	0	1180.00	2	1155.00	1190.00	-2	268	-0.74%
2018/01/30	1	1185.00	0	0.00	1155.00	1	269	0.37%
2018/01/23	5	1150.00	0	0.00	1160.00	5	287	1.74%
2018/01/19	0	0.00	1	1150.00	1130.00	-1	289	-0.35%
2018/01/18	0	0.00	6	1141.67	1145.00	-6	286	-2.09%
2018/01/17	10	1129.00	1	1130.00	1120.00	9	284	3.17%
2018/01/16	2	1125.00	2	1122.50	1140.00	0	284	0.00%
2018/01/15	1	1105.00	1	1105.00	1105.00	0	282	0.00%
2018/01/12	1	1110.00	0	0.00	1095.00	1	288	0.35%
2018/01/10	0	0.00	1	1090.00	1105.00	-1	302	-0.33%
2018/01/09	1	1080.00	0	0.00	1080.00	1	307	0.33%
2018/01/08	2	1085.00	0	0.00	1070.00	2	308	0.65%
2018/01/05	5	1150.00	4	1161.25	1125.00	1	313	0.32%
2018/01/04	16	1187.81	17	1182.65	1165.00	-1	311	-0.32%
2018/01/03	4	1118.75	1	1125.00	1115.00	3	295	1.02%
2018/01/02	2	1160.00	1	1160.00	1105.00	1	295	0.34%