精測 (6510)-華南永昌券商分點個股進出

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
886
漲跌
▲29
漲幅
+3.38%
成交量
1,115張
產業
上櫃半導體類股
363人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	8.6	882.18	1	887.10	886.00	7.5	816	0.92%
2024/12/10	3.1	871.58	30.7	862.73	857.00	-27.7	800	-3.45%
2024/12/09	0.1	888.14	3	903.00	879.00	-2.9	782	-0.37%
2024/12/06	3.1	909.05	88	916.56	909.00	-85	767	-11.07%
2024/12/05	58	907.57	46.1	864.03	916.00	11.9	737	1.62%
2024/12/04	54	825.56	27.1	820.25	833.00	26.9	708	3.80%
2024/12/03	35	748.49	17	758.00	758.00	18	701	2.57%
2024/12/02	9	736.56	0	730.00	731.00	9	684	1.31%
2024/11/29	13	700.77	27	710.24	730.00	-14	678	-2.07%
2024/11/28	20	687.80	1	687.15	695.00	19	667	2.84%
2024/11/27	0	0.00	1	710.00	701.00	-1	662	-0.15%
2024/11/26	1	706.17	10.2	711.76	706.00	-9.2	656	-1.40%
2024/11/25	2	753.00	1	751.98	759.00	1	643	0.15%
2024/11/19	0	731.00	0	0.00	736.00	0	617	0.00%
2024/11/18	2	730.99	3	720.00	715.00	-1	605	-0.16%
2024/11/15	1	743.00	3	729.33	723.00	-2	594	-0.34%
2024/11/14	8	726.13	2	729.50	720.00	6	576	1.04%
2024/11/13	55	726.93	2.4	735.41	734.00	52.6	564	9.31%
2024/11/12	2.9	700.06	3.1	706.03	700.00	-0.2	544	-0.03%
2024/11/11	15	712.87	1	717.00	704.00	14	524	2.67%
2024/11/08	5.2	687.42	5.1	699.77	682.00	0.2	499	0.03%
2024/11/07	1.2	681.08	1.2	685.28	687.00	0	475	0.00%
2024/11/06	4	625.25	0.1	632.00	625.00	3.9	455	0.86%
2024/11/05	11	619.91	2.1	617.56	621.00	9	440	2.03%
2024/11/04	12.2	617.42	2.3	614.54	615.00	10	427	2.33%
2024/11/01	2	580.00	0	580.82	582.00	2	400	0.50%
2024/10/30	8.1	585.22	4	590.45	591.00	4	389	1.04%
2024/10/28	0	0.00	0	534.00	538.00	0	370	0.00%
2024/10/25	1	526.01	3	536.67	537.00	-2	370	-0.54%
2024/10/24	2.1	534.05	0	0.00	533.00	2.1	366	0.56%
2024/10/23	0	568.00	0	0.00	569.00	0	355	0.01%
2024/10/21	20	570.00	0	0.00	581.00	20	348	5.74%
2024/10/18	3	575.67	0	565.00	561.00	3	341	0.88%
2024/10/17	20	578.95	2.2	577.14	580.00	17.8	331	5.36%
2024/10/16	5	579.00	1	582.00	577.00	4	325	1.23%
2024/10/15	3	568.67	1.1	567.79	564.00	1.9	308	0.61%
2024/10/14	0	555.00	0	555.00	557.00	0	299	0.00%
2024/10/11	23	552.57	3	562.00	557.00	20	294	6.78%
2024/10/09	39	560.85	0	0.00	537.00	39	279	13.98%
2024/10/07	0	0.00	0	551.18	555.00	0	262	0.00%
2024/10/04	12.1	537.26	5	538.80	542.00	7.1	256	2.76%
2024/10/01	1	530.00	0	0.00	522.00	1	247	0.40%
2024/09/30	1	559.43	2	544.00	523.00	-1	247	-0.40%
2024/09/27	25	568.24	25	549.00	549.00	0	221	0.00%
2024/09/26	1	543.00	6	545.67	537.00	-5	194	-2.58%
2024/09/24	0	0.00	0	515.00	513.00	0	178	0.00%
2024/09/13	1	503.00	1	500.00	497.00	0	169	0.00%
2024/09/11	0	0.00	1	481.00	484.00	-1	173	-0.58%
2024/09/10	1	495.50	0	0.00	490.00	1	171	0.58%
2024/09/05	0	0.00	30	486.00	481.50	-30	163	-18.33%
2024/09/04	30.1	465.68	0	0.00	460.50	30.1	160	18.79%
2024/08/28	0	491.50	0	0.00	490.50	0	151	0.00%
2024/08/27	0	0.00	1	493.00	495.50	-1	155	-0.64%
2024/08/26	0	499.25	0	0.00	488.50	0	155	0.01%
2024/08/23	0	495.33	0	0.00	500.00	0	153	0.01%
2024/08/22	0	0.00	3	502.99	496.50	-3	151	-1.99%
2024/08/21	0	483.50	0	0.00	487.00	0	145	0.01%
2024/08/20	1	484.00	0	487.00	483.50	1	144	0.69%
2024/08/19	1	488.00	1	490.00	486.00	0	144	0.00%
2024/08/16	0	0.00	0	484.75	483.00	0	143	-0.03%
2024/08/15	0	0.00	0.1	472.40	484.50	-0.1	141	-0.09%
2024/08/14	0	0.00	1.5	469.00	464.50	-1.5	138	-1.08%
2024/08/12	0	434.50	0	0.00	436.00	0	134	0.01%
2024/08/09	0	430.50	2	435.75	437.00	-2	135	-1.47%
2024/08/08	1	436.50	1	429.00	434.00	0	134	0.00%
2024/08/05	0	0.00	0	405.00	403.50	0	127	-0.01%
2024/08/02	0	0.00	1.3	442.11	436.00	-1.3	123	-1.07%
2024/08/01	0	0.00	11	452.86	458.50	-11	122	-9.02%
2024/07/31	1	435.00	4	430.00	430.50	-3	117	-2.55%
2024/07/30	2	408.50	0	0.00	415.50	2	115	1.73%
2024/07/29	0	435.00	0	0.00	418.00	0	114	0.01%
2024/07/26	0	0.00	0.7	432.00	432.00	-0.7	114	-0.61%
2024/07/23	0	0.00	0.7	440.00	440.50	-0.7	121	-0.58%
2024/07/22	15	450.50	3	445.67	437.00	12	122	9.79%
2024/07/19	1	463.50	0	0.00	463.50	1	121	0.83%
2024/07/17	0	0.00	1	474.50	472.50	-1	121	-0.82%
2024/07/12	1	472.50	0	0.00	472.00	1	129	0.77%
2024/07/10	1	476.00	0.1	478.00	475.00	0.9	137	0.66%
2024/07/09	0	486.00	0	0.00	480.50	0	144	0.01%
2024/07/08	2	489.75	2	494.00	489.50	0	142	0.00%
2024/07/04	1	478.00	12	471.58	475.00	-11	134	-8.16%
2024/07/03	3	442.83	0	0.00	442.50	3	127	2.35%
2024/07/02	5	447.80	0	0.00	446.50	5	128	3.89%
2024/06/28	0	0.00	6	461.58	457.00	-6	128	-4.65%
2024/06/27	7	456.57	0	0.00	454.00	7	130	5.37%
2024/06/26	3	464.50	0	0.00	463.50	3	131	2.29%
2024/06/25	3	466.17	1	470.00	467.50	2	131	1.53%
2024/06/24	3	473.17	0	0.00	473.00	3	130	2.29%
2024/06/21	0	0.00	2	484.00	482.00	-2	133	-1.49%
2024/06/20	0	0.00	3.1	485.00	484.00	-3.1	133	-2.33%
2024/06/19	5	481.40	1	489.00	477.50	4	131	3.06%
2024/06/18	3	479.83	12	481.88	485.00	-9	129	-6.94%
2024/06/17	0	0.00	6	468.42	470.50	-6	125	-4.77%
2024/06/14	0	0.00	1	467.50	467.00	-1	126	-0.79%
2024/06/13	0	0.00	2	468.00	466.00	-2	126	-1.59%
2024/06/07	0	0.00	0.1	464.50	464.00	-0.1	128	-0.04%
2024/06/05	1	461.00	3	467.00	461.00	-2	129	-1.54%
2024/06/04	0	0.00	2	467.00	462.00	-2	132	-1.51%
2024/06/03	1	467.00	0	470.50	465.00	1	136	0.72%
2024/05/31	3	474.17	0	0.00	469.00	3	136	2.19%
2024/05/28	0	0.00	1	464.00	465.00	-1	135	-0.74%
2024/05/27	1	456.00	5	462.80	456.00	-4	136	-2.93%
2024/05/23	0	454.00	0	0.00	449.00	0	141	0.01%
2024/05/21	2	445.50	0	0.00	446.00	2	149	1.34%
2024/05/20	2	446.75	2	453.00	450.00	0	155	0.01%
2024/05/17	2	451.50	0	0.00	452.00	2	161	1.24%
2024/05/16	0	456.00	0	0.00	453.50	0	174	0.01%
2024/05/15	6	453.92	0	0.00	451.50	6	175	3.42%
2024/05/14	1.1	460.20	1	465.50	457.00	0.1	175	0.07%
2024/05/13	0.1	463.59	0	0.00	463.50	0.1	175	0.07%
2024/05/10	0	0.00	3	456.67	462.50	-3	176	-1.70%
2024/05/09	4	457.00	1	460.00	453.00	3	177	1.69%
2024/05/08	2	463.75	0	0.00	464.00	2	176	1.13%
2024/05/07	1	467.00	0	0.00	467.00	1	175	0.57%
2024/05/03	0	0.00	4	483.00	473.00	-4	174	-2.29%
2024/05/02	0	0.00	3	469.33	471.00	-3	174	-1.72%
2024/04/30	0	0.00	1	475.00	473.50	-1	173	-0.58%
2024/04/29	3	476.33	7	477.07	480.00	-4	173	-2.30%
2024/04/24	0	450.00	0	0.00	456.00	0	171	0.00%
2024/04/23	1	446.00	10	440.00	442.00	-9	174	-5.17%
2024/04/19	2	452.25	2	451.75	451.00	0	174	0.00%
2024/04/18	0	0.00	2.6	471.69	471.00	-2.6	171	-1.52%
2024/04/17	1	478.61	2	481.00	478.00	-1	169	-0.58%
2024/04/16	0	489.00	2	487.00	481.00	-2	166	-1.20%
2024/04/15	10	488.55	0	0.00	484.00	10	160	6.21%
2024/04/08	1	511.00	3	517.67	512.00	-2	165	-1.21%
2024/04/03	3	506.33	0	0.00	507.00	3	167	1.79%
2024/04/01	3	512.33	1	512.00	511.00	2	171	1.17%
2024/03/29	2	520.00	2	525.00	519.00	0	173	0.00%
2024/03/28	2	515.00	1.1	516.15	514.00	0.9	174	0.52%
2024/03/27	0.1	521.80	0	0.00	518.00	0.1	177	0.06%
2024/03/26	2	520.50	1	525.00	517.00	1	177	0.56%
2024/03/25	1	521.00	2	519.50	516.00	-1	177	-0.56%
2024/03/22	0	0.00	2	521.00	521.00	-2	179	-1.11%
2024/03/21	1	523.00	4	523.00	523.00	-3	182	-1.65%
2024/03/20	2	511.01	1	510.00	508.00	1	184	0.56%
2024/03/15	3	515.33	0	0.00	515.00	3	194	1.54%
2024/03/14	0	0.00	0	577.00	520.00	0	195	-0.01%
2024/03/13	0	0.00	2.3	527.87	525.00	-2.3	201	-1.14%
2024/03/12	0.1	528.00	0	0.00	527.00	0.1	205	0.04%
2024/03/08	2	522.00	1	516.00	520.00	1	227	0.44%
2024/03/07	5	532.80	1	534.00	525.00	4	230	1.74%
2024/03/06	1	542.00	1	549.00	542.00	0	233	0.00%
2024/03/05	1	550.00	2	549.00	548.00	-1	240	-0.42%
2024/03/04	2	555.00	2	555.00	553.00	0	243	0.00%
2024/02/27	6	559.83	2.1	569.56	552.00	3.9	268	1.45%
2024/02/23	2	561.50	2.4	569.28	561.00	-0.4	278	-0.13%
2024/02/22	2	563.50	1	566.00	561.00	1	275	0.36%
2024/02/21	4	553.25	4	561.00	564.00	0	270	0.00%
2024/02/20	0	0.00	1	572.00	569.00	-1	263	-0.38%
2024/02/19	0	0.00	9.1	557.52	569.00	-9.1	261	-3.47%
2024/02/16	0	0.00	1.2	541.00	541.00	-1.2	249	-0.50%
2024/02/05	0	0.00	1	533.00	533.00	-1	249	-0.40%
2024/02/02	0	0.00	2	536.00	536.00	-2	249	-0.80%
2024/01/29	1	533.00	2	539.00	533.00	-1	252	-0.40%
2024/01/26	0	0.00	1	530.00	532.00	-1	253	-0.39%
2024/01/25	1	525.00	0	0.00	528.00	1	255	0.39%
2024/01/24	0	0.00	1	531.00	531.00	-1	255	-0.39%
2024/01/23	1	533.00	0	0.00	532.00	1	258	0.39%
2024/01/22	0	0.00	2	537.50	537.00	-2	261	-0.76%
2024/01/19	0	520.00	1	519.00	521.00	-1	273	-0.37%
2024/01/18	0.1	508.18	0	0.00	504.00	0.1	279	0.02%
2024/01/17	0.1	509.38	0	0.00	507.00	0.1	279	0.04%
2024/01/16	2.1	516.68	0	0.00	523.00	2.1	276	0.76%
2024/01/15	0	527.00	8	522.00	523.00	-8	278	-2.87%
2024/01/10	0	535.00	0	0.00	539.00	0	289	0.00%
2024/01/09	0	536.00	0	0.00	538.00	0	300	0.00%
2024/01/08	0	536.00	0	0.00	535.00	0	310	0.00%
2024/01/05	0.1	535.07	0	0.00	532.00	0.1	316	0.02%
2024/01/04	1.2	536.42	0	0.00	537.00	1.2	316	0.38%
2024/01/03	0.1	540.11	1	543.00	538.00	-0.9	318	-0.27%
2024/01/02	5	551.00	0	0.00	549.00	5	317	1.58%
2023/12/29	1.1	552.48	2	562.00	564.00	-0.9	315	-0.30%
2023/12/28	0	559.00	0	0.00	558.00	0	318	0.01%
2023/12/27	1	561.00	1	568.00	561.00	0	321	0.00%
2023/12/26	1	558.01	0	0.00	561.00	1	322	0.31%
2023/12/25	0	556.00	0	0.00	555.00	0	342	0.01%
2023/12/22	3	560.98	0	0.00	559.00	3	370	0.82%
2023/12/21	0	566.00	0	0.00	566.00	0	369	0.00%
2023/12/20	5	569.00	0	0.00	569.00	5	368	1.36%
2023/12/19	1	576.00	0	0.00	573.00	1	364	0.27%
2023/12/15	1.1	576.00	2	578.00	575.00	-1	363	-0.26%
2023/12/14	1	566.00	1	575.00	565.00	0	359	0.00%
2023/12/13	1.1	562.10	1	567.00	563.00	0.1	357	0.01%
2023/12/12	2	568.00	0	0.00	567.00	2	356	0.56%
2023/12/08	1.1	572.28	0	0.00	572.00	1.1	351	0.31%
2023/12/07	4	575.00	0	0.00	575.00	4	346	1.15%
2023/12/06	4.1	583.51	2	576.01	583.00	2.1	341	0.61%
2023/12/05	2	556.50	0	0.00	557.00	2	325	0.62%
2023/12/04	1	572.00	0.1	573.00	572.00	0.9	325	0.28%
2023/11/30	1	586.00	1	591.00	589.00	0	326	0.00%
2023/11/29	1	590.00	21.3	587.35	592.00	-20.3	321	-6.31%
2023/11/27	0.3	590.00	0.1	593.00	583.00	0.2	311	0.06%
2023/11/24	0	564.00	1	579.98	580.00	-1	303	-0.33%
2023/11/22	1	533.01	0.1	534.00	538.00	0.9	274	0.33%
2023/11/21	0	538.00	0	0.00	539.00	0	277	0.00%
2023/11/20	1	534.00	1	538.00	538.00	0	278	0.00%
2023/11/16	1	533.00	1	532.00	533.00	0	277	0.00%
2023/11/15	1	526.00	1	533.00	520.00	0	274	0.00%
2023/11/10	0	520.00	0	0.00	521.00	0	272	0.00%
2023/11/08	0	522.00	0	0.00	523.00	0	272	0.00%
2023/11/06	1	522.00	1	517.00	522.00	0	276	0.00%
2023/11/03	0	512.00	0	0.00	511.00	0	273	0.00%
2023/10/31	1	511.90	1	499.00	496.00	0	271	0.00%
2023/10/30	0.1	494.37	0	0.00	494.00	0.1	269	0.04%
2023/10/27	2	496.51	6.1	496.31	491.00	-4.1	268	-1.51%
2023/10/26	0.1	527.86	0.1	528.00	524.00	0	269	0.00%
2023/10/24	0.1	562.90	0	0.00	564.00	0.1	266	0.05%
2023/10/23	0	565.80	0	0.00	557.00	0	271	0.00%
2023/10/20	0	585.00	1	585.00	585.00	-1	268	-0.36%
2023/10/19	1	589.05	1.1	592.90	581.00	0	266	-0.01%
2023/10/18	19	584.47	0	581.00	580.00	19	261	7.26%
2023/10/17	0	594.00	0.1	594.00	588.00	-0.1	259	-0.04%
2023/10/16	65.1	589.89	4.4	584.89	580.00	60.7	256	23.67%
2023/10/13	25	572.57	0	0.00	574.00	25	251	9.94%
2023/10/12	0	0.00	0	561.00	556.00	0	259	0.00%
2023/10/11	0	550.00	0	0.00	543.00	0	271	0.00%
2023/10/06	2	558.00	0	0.00	552.00	2	284	0.70%
2023/10/05	0.2	566.99	0	0.00	566.00	0.2	285	0.07%
2023/10/04	0	566.00	0.2	562.00	573.00	-0.2	285	-0.07%
2023/10/03	0	568.00	0.4	568.00	573.00	-0.4	287	-0.14%
2023/10/02	1	584.95	0	0.00	581.00	1	290	0.35%
2023/09/28	6	586.33	4	591.03	580.00	2	290	0.67%
2023/09/27	3	580.37	4.2	577.39	585.00	-1.2	274	-0.43%
2023/09/25	1	525.00	0	0.00	521.00	1	259	0.39%
2023/09/20	1	540.98	1	532.00	533.00	0	274	0.00%
2023/09/19	0	548.00	0	0.00	546.00	0	276	0.00%
2023/09/18	20	554.55	0	0.00	555.00	20	281	7.11%
2023/09/15	10	547.40	1.2	546.39	549.00	8.9	284	3.11%
2023/09/14	1	539.00	1	537.00	539.00	0	290	0.00%
2023/09/13	0	0.00	1	528.00	533.00	-1	293	-0.34%
2023/09/08	0	532.00	0	0.00	534.00	0	319	0.01%
2023/09/07	1.1	529.46	0	0.00	538.00	1.1	332	0.33%
2023/09/06	0	0.00	2	547.49	551.00	-2	359	-0.56%
2023/09/05	1	514.00	2	525.50	532.00	-1	375	-0.27%
2023/09/01	0	0.00	0.3	516.00	519.00	-0.3	390	-0.08%
2023/08/30	0	0.00	2	515.00	511.00	-2	396	-0.50%
2023/08/29	1	506.00	0	0.00	512.00	1	396	0.25%
2023/08/28	1	495.00	0	0.00	503.00	1	397	0.25%
2023/08/25	0	0.00	1	507.00	508.00	-1	398	-0.25%
2023/08/24	4	498.50	1	498.00	503.00	3	398	0.75%
2023/08/22	0	490.00	0	0.00	487.50	0	415	0.00%
2023/08/21	0	487.00	0	0.00	484.50	0	417	0.00%
2023/08/16	0	480.07	1	480.50	480.00	-1	419	-0.23%
2023/08/14	0.1	477.00	0	0.00	479.00	0.1	419	0.02%
2023/08/11	0	486.50	0	0.00	483.50	0	420	0.00%
2023/08/10	2	491.01	3	490.17	489.00	-1	419	-0.24%
2023/08/09	0.1	504.00	0	0.00	508.00	0.1	416	0.02%
2023/08/08	1	507.00	0	0.00	509.00	1	417	0.24%
2023/08/07	2	511.00	0	0.00	511.00	2	417	0.48%
2023/08/01	0.1	512.00	0	0.00	512.00	0.1	415	0.02%
2023/07/31	1.1	526.06	4.3	516.73	515.00	-3.2	413	-0.78%
2023/07/27	0.1	550.96	0	0.00	554.00	0.1	396	0.03%
2023/07/26	0.2	550.43	1	582.00	545.00	-0.8	397	-0.20%
2023/07/25	0	0.00	0	576.00	572.00	0	396	0.00%
2023/07/21	1	571.00	0	0.00	571.00	1	409	0.24%
2023/07/20	2	577.50	1	574.00	575.00	1	416	0.24%
2023/07/19	0.1	591.00	3	593.33	590.00	-3	419	-0.70%
2023/07/18	1	574.97	20	568.00	568.00	-19	414	-4.59%
2023/07/17	23	588.56	0	0.00	580.00	23	411	5.59%
2023/07/14	0	603.00	1.1	607.55	601.00	-1.1	403	-0.27%
2023/07/13	0	0.00	3.2	598.75	591.00	-3.2	391	-0.82%
2023/07/12	0	572.00	0	0.00	570.00	0	375	0.00%
2023/07/10	3	583.24	1	592.00	583.00	2	370	0.55%
2023/07/07	0	0.00	1	599.00	595.00	-1	364	-0.27%
2023/07/06	0	588.50	1	590.00	587.00	-1	358	-0.28%
2023/07/05	0	0.00	1	601.00	601.00	-1	355	-0.28%
2023/07/04	1	604.00	2	604.00	600.00	-1	347	-0.29%
2023/07/03	0	0.00	3	597.67	597.00	-3	342	-0.87%
2023/06/30	2	583.00	0	0.00	586.00	2	333	0.60%
2023/06/29	1	577.00	0	0.00	579.00	1	331	0.30%
2023/06/27	1	560.00	0	0.00	569.00	1	331	0.30%
2023/06/26	0.1	570.00	39	552.18	567.00	-39	335	-11.63%
2023/06/20	0	589.00	2	590.00	575.00	-2	377	-0.53%
2023/06/19	0	576.00	0	0.00	576.00	0	377	0.00%
2023/06/16	2	598.50	4	593.50	584.00	-2	381	-0.52%
2023/06/15	6	591.00	0	0.00	589.00	6	377	1.59%
2023/06/14	0	0.00	0.1	597.00	593.00	-0.1	370	-0.01%
2023/06/13	19	598.68	1.4	600.28	593.00	17.6	356	4.94%
2023/06/12	21	596.52	9.2	582.42	595.00	11.8	342	3.45%
2023/06/09	7.2	577.99	1.2	577.82	575.00	6.1	310	1.96%
2023/06/08	0	525.00	3	530.33	526.00	-3	288	-1.04%
2023/06/07	0	529.00	1	539.00	543.00	-1	282	-0.35%
2023/06/06	0	507.36	0	0.00	512.00	0	270	0.00%
2023/06/05	0	0.00	1	500.00	504.00	-1	268	-0.37%
2023/05/31	0	500.00	0	0.00	498.00	0	274	0.00%
2023/05/30	1	505.01	0	0.00	505.00	1	279	0.36%
2023/05/29	1	500.00	0	0.00	501.00	1	278	0.36%
2023/05/26	1	504.00	1	492.50	492.00	0	284	0.00%
2023/05/22	0	0.00	0.1	482.00	481.00	-0.1	282	-0.02%
2023/05/18	0	475.00	0	0.00	471.00	0	291	0.01%
2023/05/17	1	475.00	2	471.00	475.00	-1	302	-0.33%
2023/05/15	0	464.00	0	0.00	460.50	0	308	0.00%
2023/05/11	0.1	475.00	0	0.00	468.50	0.1	340	0.03%
2023/05/09	1	477.00	0	0.00	477.00	1	362	0.28%
2023/05/08	0	0.00	1	482.50	483.50	-1	365	-0.27%
2023/05/02	0	483.25	0	0.00	478.00	0	373	0.01%
2023/04/28	1.4	474.40	0	477.00	482.50	1.4	377	0.36%
2023/04/27	7.2	446.70	1	473.00	462.00	6.2	373	1.65%
2023/04/26	1.1	481.86	0	0.00	480.00	1.1	361	0.30%
2023/04/25	2.1	491.82	2	489.00	477.00	0.1	359	0.03%
2023/04/24	1	493.07	0	0.00	491.00	1	351	0.29%
2023/04/21	0	0.00	5	520.00	515.00	-5	346	-1.44%
2023/04/20	0.1	530.00	0	0.00	520.00	0.1	345	0.01%
2023/04/19	0.1	546.86	6	541.17	540.00	-5.9	345	-1.72%
2023/04/18	1	557.02	1	576.00	557.00	0	339	0.00%
2023/04/17	2	570.00	0	0.00	572.00	2	338	0.59%
2023/04/14	0	571.00	0	0.00	565.00	0	339	0.00%
2023/04/13	1	584.00	0	0.00	567.00	1	339	0.29%
2023/04/07	0	0.00	0.1	566.50	567.00	-0.1	338	-0.03%
2023/03/29	0	0.00	10	575.30	573.00	-10	338	-2.96%
2023/03/28	1	587.00	2	592.50	587.00	-1	336	-0.30%
2023/03/27	0	591.00	0	0.00	589.00	0	330	0.00%
2023/03/24	3	627.87	0	0.00	606.00	3	323	0.93%
2023/03/23	6	622.17	2	625.86	629.00	4	299	1.33%
2023/03/22	3	598.67	3	601.00	596.00	0	285	0.00%
2023/03/21	1	595.00	0	0.00	588.00	1	281	0.36%
2023/03/17	0	0.00	1	570.00	573.00	-1	280	-0.36%
2023/03/14	0	570.00	0	0.00	565.00	0	308	0.01%
2023/03/09	0	0.00	1	584.00	585.00	-1	360	-0.28%
2023/03/08	0	584.00	0	0.00	579.00	0	387	0.00%
2023/03/07	1	589.00	0	0.00	587.00	1	402	0.25%
2023/03/06	0	0.00	1	600.00	595.00	-1	412	-0.24%
2023/03/03	0	0.00	1	596.00	595.00	-1	428	-0.23%
2023/03/02	2	603.00	0	0.00	595.00	2	433	0.46%
2023/03/01	0	0.00	1	595.00	595.00	-1	426	-0.23%
2023/02/24	1	588.00	3	598.67	589.00	-2	423	-0.47%
2023/02/23	3	587.00	1	585.00	585.00	2	410	0.49%
2023/02/22	1	573.00	2	573.00	572.00	-1	407	-0.25%
2023/02/21	1.1	585.10	0	0.00	582.00	1.1	406	0.26%
2023/02/20	0	578.00	1	575.00	577.00	-1	407	-0.24%
2023/02/17	2.1	584.81	1	587.00	578.00	1.1	406	0.26%
2023/02/16	1	595.96	1	597.00	592.00	0	401	0.00%
2023/02/15	2	588.00	1	591.00	587.00	1	402	0.25%
2023/02/14	1	582.00	0	0.00	576.00	1	390	0.26%
2023/02/13	0	584.00	0	0.00	578.00	0	390	0.00%
2023/02/10	1	582.00	0	0.00	584.00	1	388	0.26%
2023/02/09	2	595.50	2.2	597.05	596.00	-0.2	375	-0.05%
2023/02/08	1	587.00	1	584.97	587.00	0	357	0.00%
2023/02/06	0.1	539.00	1	541.00	539.00	-1	335	-0.28%
2023/02/01	2	550.50	1	550.00	550.00	1	333	0.30%
2023/01/30	0	0.00	0	538.00	537.00	0	328	0.00%
2023/01/17	0.1	496.00	0	0.00	493.00	0.1	321	0.02%
2023/01/10	0.1	492.50	0	0.00	489.50	0.1	319	0.02%
2023/01/09	1	501.00	4	497.24	501.00	-3	318	-0.94%
2023/01/06	5	480.30	1	481.00	482.00	4	317	1.26%
2023/01/05	0.1	476.80	0	0.00	473.50	0.1	319	0.03%
2022/12/30	1.1	478.23	0	0.00	465.50	1.1	320	0.34%
2022/12/29	1	478.00	0	0.00	482.00	1	316	0.32%
2022/12/28	1	475.00	0	0.00	481.50	1	321	0.31%
2022/12/27	2	486.00	0	0.00	487.00	2	322	0.62%
2022/12/26	2	487.50	0	0.00	484.50	2	323	0.62%
2022/12/23	0	0.00	1	485.00	490.50	-1	324	-0.31%
2022/12/22	1.1	507.27	0	0.00	496.50	1.1	323	0.34%
2022/12/20	0	0.00	1	498.00	495.00	-1	329	-0.30%
2022/12/19	3	519.00	0	0.00	515.00	3	335	0.89%
2022/12/14	0	0.00	1	530.99	534.00	-1	327	-0.31%
2022/12/13	1	514.00	1	530.00	506.00	0	319	0.00%
2022/12/12	1	521.00	4	518.25	521.00	-3	315	-0.95%
2022/12/09	4	527.25	2	538.00	522.00	2	314	0.64%
2022/12/08	2	527.50	5	525.40	526.00	-3	313	-0.96%
2022/12/07	0	0.00	2	535.00	535.00	-2	314	-0.64%
2022/12/06	93	550.01	1	557.00	547.00	92	304	30.21%
2022/12/05	3	568.67	3	562.68	553.00	0	296	0.00%
2022/12/02	3	548.34	4.1	544.32	544.00	-1.1	276	-0.40%
2022/12/01	0	0.00	1.1	530.84	522.00	-1.1	259	-0.43%
2022/11/30	6	507.41	5	509.40	520.00	1	246	0.41%
2022/11/29	1	491.00	26	483.46	490.50	-25	235	-10.61%
2022/11/28	13	463.69	1	476.00	459.00	12	225	5.32%
2022/11/25	31	472.73	16	465.47	465.00	15	217	6.91%
2022/11/24	0	0.00	0.1	455.84	450.00	-0.1	210	-0.05%
2022/11/18	1	441.50	1	437.50	434.50	0	209	0.00%
2022/11/16	0	0.00	1	443.50	430.50	-1	209	-0.48%
2022/11/15	1	430.00	0	0.00	430.50	1	208	0.48%
2022/11/14	0	0.00	0.1	424.50	421.50	-0.1	209	-0.05%
2022/11/11	0	0.00	1.1	413.55	422.00	-1.1	215	-0.51%
2022/11/08	1	408.00	0	0.00	401.00	1	220	0.45%
2022/11/07	2	406.50	0.1	411.00	402.00	1.9	220	0.86%
2022/10/31	1	380.00	0	0.00	380.00	1	236	0.42%
2022/10/27	2	392.75	0	0.00	395.50	2	261	0.77%
2022/10/26	0	374.00	0	0.00	383.00	0	264	0.00%
2022/10/24	1	389.50	1	393.50	382.00	0	283	0.00%
2022/10/07	0	0.00	0	425.00	421.00	0	292	0.00%
2022/10/04	3	416.83	4	413.00	413.50	-1	291	-0.35%
2022/10/03	2	389.00	1	392.00	394.00	1	290	0.34%
2022/09/29	1	380.46	0	0.00	377.00	1	294	0.34%
2022/09/28	0.1	370.73	1	370.00	368.50	-0.9	296	-0.29%
2022/09/27	0.1	389.95	0	0.00	388.00	0.1	292	0.03%
2022/09/26	1.1	394.68	0	0.00	394.50	1.1	289	0.38%
2022/09/22	0	0.00	2	446.50	445.50	-2	283	-0.71%
2022/09/20	0	0.00	3	447.33	446.00	-3	283	-1.06%
2022/09/16	0	0.00	1	453.00	447.00	-1	283	-0.35%
2022/09/15	1	461.00	0	0.00	456.00	1	282	0.35%
2022/09/13	0.1	460.50	0	0.00	451.50	0.1	275	0.04%
2022/09/08	0	0.00	2	443.00	439.00	-2	272	-0.73%
2022/09/07	0	0.00	1	441.00	435.00	-1	273	-0.37%
2022/09/06	0	0.00	2	442.97	442.50	-2	272	-0.74%
2022/09/05	1	486.00	2	467.75	444.50	-1	267	-0.37%
2022/09/01	0	0.00	1	453.00	451.50	-1	244	-0.41%
2022/08/31	0	0.00	2	465.00	462.50	-2	240	-0.83%
2022/08/30	1	450.00	0	0.00	449.00	1	231	0.43%
2022/08/25	0.1	438.50	0	0.00	441.00	0.1	228	0.04%
2022/08/24	1	433.00	0	0.00	431.50	1	231	0.43%
2022/08/23	1	440.00	0	0.00	442.00	1	230	0.43%
2022/08/19	0	0.00	1	445.50	447.00	-1	227	-0.44%
2022/08/18	0	442.00	0	0.00	441.50	0	223	0.00%
2022/08/17	10	459.40	3	460.17	453.00	7	216	3.24%
2022/08/15	0	0.00	2	442.75	444.00	-2	205	-0.97%
2022/08/10	2	425.75	31	430.97	422.50	-29	200	-14.46%
2022/08/09	3	437.67	2	442.25	439.50	1	198	0.50%
2022/08/08	1	439.03	0	0.00	439.00	1	197	0.51%
2022/08/05	4	452.65	1	462.00	448.00	3	195	1.54%
2022/08/04	33	443.67	1	449.55	451.50	32	187	17.06%
2022/08/03	31.1	463.32	6	463.67	460.50	25	177	14.15%
2022/08/02	1	421.00	0	0.00	424.00	1	159	0.63%
2022/08/01	2	453.75	0	457.50	443.00	2	155	1.28%
2022/07/29	0	0.00	0	457.00	457.00	0	142	0.00%
2022/07/20	0	0.00	0	413.00	407.50	0	146	0.00%
2022/07/18	0	405.50	0	0.00	405.00	0	146	0.01%
2022/07/12	0	370.00	2	367.25	368.00	-2	140	-1.42%
2022/07/11	0	0.00	1	397.00	380.50	-1	138	-0.72%
2022/07/08	1	393.00	0	0.00	392.00	1	137	0.73%
2022/07/06	0	384.00	0	0.00	378.00	0	131	0.01%
2022/07/01	0	0.00	2	399.25	391.00	-2	130	-1.53%
2022/06/22	0	418.00	0	418.00	416.00	0	135	0.01%
2022/06/21	2	419.00	0	0.00	433.50	2	134	1.49%
2022/06/20	0	0.00	34	421.85	413.00	-34	135	-25.08%
2022/06/17	0	0.00	20	437.13	437.50	-20	133	-15.03%
2022/06/15	0	0.00	15	459.53	461.50	-15	129	-11.62%
2022/06/06	0	0.00	2	488.00	491.00	-2	128	-1.56%
2022/06/01	2	502.00	1	517.00	502.00	1	128	0.78%
2022/05/09	0	0.00	1	450.00	452.00	-1	135	-0.74%
2022/05/05	7	496.50	16	479.72	480.00	-9	131	-6.86%
2022/05/04	0	0.00	1	478.00	482.50	-1	128	-0.78%
2022/05/03	2	465.26	3	462.83	470.00	-1	128	-0.77%
2022/04/29	2	491.01	27	477.72	472.50	-25	124	-20.01%
2022/04/28	1	500.00	1	513.00	511.00	0	118	0.00%
2022/04/25	3.1	518.19	0	0.00	518.00	3.1	121	2.55%
2022/04/22	0	535.50	1	545.00	545.00	-1	122	-0.82%
2022/04/21	2	545.00	0	0.00	539.00	2	123	1.62%
2022/04/18	0	0.00	2	539.00	536.00	-2	129	-1.54%
2022/04/15	0.1	542.00	0	0.00	540.00	0.1	132	0.08%
2022/04/13	0.1	554.00	0	0.00	552.00	0.1	149	0.07%
2022/04/12	1	550.00	0	0.00	548.00	1	170	0.59%
2022/04/11	0	558.00	0	0.00	558.00	0	178	0.00%
2022/04/08	0.1	573.00	0	0.00	571.00	0.1	182	0.05%
2022/04/07	2	570.50	45	571.18	571.00	-43	194	-22.14%
2022/04/01	0	598.00	2	596.00	599.00	-2	208	-0.95%
2022/03/30	1	609.00	0	0.00	609.00	1	220	0.45%
2022/03/29	1	605.01	0	0.00	604.00	1	221	0.46%
2022/03/25	0	618.00	0	0.00	615.00	0	222	0.00%
2022/03/17	1	616.00	0	0.00	611.00	1	223	0.45%
2022/03/16	1	605.00	2	598.00	594.00	-1	223	-0.45%
2022/03/10	0.5	608.00	0	0.00	608.00	0.5	241	0.21%
2022/03/09	0.1	590.00	0	0.00	593.00	0.1	244	0.04%
2022/03/08	1	600.00	0	0.00	590.00	1	244	0.41%
2022/03/07	1.1	608.36	0	0.00	610.00	1.1	243	0.45%
2022/03/03	3	644.00	0.1	641.00	637.00	3	247	1.19%
2022/02/25	1	616.00	1	626.00	628.00	0	251	0.00%
2022/02/24	2.1	610.14	0	611.00	610.00	2.1	254	0.82%
2022/02/23	1	626.00	0	0.00	626.00	1	253	0.39%
2022/02/22	0	630.00	0	0.00	626.00	0	258	0.00%
2022/02/21	0	635.00	0	0.00	634.00	0	260	0.02%
2022/02/17	0	628.00	0	0.00	625.00	0	266	0.00%
2022/02/16	2	620.50	1	628.00	627.00	1	270	0.37%
2022/02/15	1	621.01	0	0.00	613.00	1	270	0.37%
2022/02/14	0.1	627.00	0	0.00	622.00	0.1	272	0.04%
2022/02/11	0.2	630.95	0	0.00	627.00	0.2	277	0.08%
2022/02/10	1.1	631.09	1	637.00	637.00	0.1	280	0.04%
2022/02/08	0.1	638.00	1	641.92	637.00	-0.9	283	-0.32%
2022/02/07	0.1	638.00	0	0.00	629.00	0.1	299	0.03%
2022/01/26	1.1	633.64	0	0.00	628.00	1.1	314	0.35%
2022/01/25	0.1	640.48	0	0.00	626.00	0.1	341	0.03%
2022/01/24	0	649.43	6	647.50	647.00	-6	381	-1.56%
2022/01/21	0.1	674.49	0	0.00	664.00	0.1	402	0.03%
2022/01/13	0	0.00	32	695.22	692.00	-32	453	-7.06%
2022/01/07	0	0.00	20	715.15	704.00	-20	481	-4.16%
2022/01/05	0	744.00	58.1	738.56	741.00	-58	469	-12.36%
2022/01/04	47	720.49	1	718.95	715.00	46	452	10.17%
2022/01/03	0	0.00	40.1	700.33	700.00	-40.1	455	-8.81%
2021/12/30	0	0.00	0	725.50	711.00	0	458	-0.01%
2021/12/29	20	702.70	0	704.00	706.00	20	452	4.41%
2021/12/28	1	690.11	3.1	696.54	703.00	-2.1	452	-0.46%
2021/12/27	0.1	688.54	0.1	683.89	688.00	0.1	447	0.01%
2021/12/24	0	658.00	10	656.00	659.00	-10	442	-2.26%
2021/12/23	0	0.00	10	659.70	655.00	-10	446	-2.24%
2021/12/22	0	0.00	10	657.40	656.00	-10	452	-2.21%
2021/12/21	0	651.33	5	649.60	656.00	-5	458	-1.08%
2021/12/20	0	0.00	10	645.60	641.00	-10	460	-2.17%
2021/12/15	1	643.08	31	644.71	654.00	-30	486	-6.17%
2021/12/13	0	650.00	0	0.00	648.00	0	533	0.00%
2021/12/09	0	654.60	0	0.00	652.00	0	550	0.00%
2021/12/08	0	655.00	1	655.00	651.00	-1	551	-0.18%
2021/12/07	0	660.00	0	0.00	662.00	0	546	0.00%
2021/12/06	1	666.14	0	0.00	667.00	1	542	0.19%
2021/12/03	0	678.00	0	0.00	678.00	0	537	0.00%
2021/11/30	0	0.00	0	696.00	683.00	0	532	0.00%
2021/11/26	0	679.00	0.5	688.00	685.00	-0.5	528	-0.10%
2021/11/25	0	695.39	0	0.00	690.00	0	526	0.00%
2021/11/24	2	703.00	0	0.00	705.00	2	525	0.38%
2021/11/23	1	706.98	0	0.00	701.00	1	523	0.19%
2021/11/19	0	724.00	10	716.00	718.00	-10	519	-1.92%
2021/11/18	0	0.00	5	730.00	730.00	-5	515	-0.97%
2021/11/17	0	0.00	1	740.00	737.00	-1	514	-0.19%
2021/11/16	6	743.17	0	740.00	733.00	6	513	1.17%
2021/11/15	10	725.30	0	0.00	731.00	10	515	1.94%
2021/11/11	0	0.00	1	715.00	715.00	-1	520	-0.19%
2021/11/10	1	721.00	1	726.94	721.00	0	521	0.00%
2021/11/09	1	713.00	1	707.00	707.00	0	522	0.00%
2021/11/05	0	0.00	1	707.00	705.00	-1	523	-0.19%
2021/11/04	1	721.61	0	0.00	700.00	1	522	0.20%
2021/11/03	1	680.07	3	699.00	681.00	-2	507	-0.39%
2021/11/02	14.1	728.86	56	735.68	710.00	-41.9	494	-8.48%
2021/11/01	32.1	762.13	11	790.46	774.00	21	469	4.48%
2021/10/29	34	789.00	3.1	787.10	793.00	31	429	7.20%
2021/10/28	8	728.12	8	721.00	721.00	0	409	0.01%
2021/10/27	0	737.00	0	0.00	745.00	0	403	0.00%
2021/10/26	7	753.12	2	756.00	747.00	5	414	1.21%
2021/10/25	7	758.71	4	759.72	760.00	3	410	0.73%
2021/10/22	5	743.62	1	754.83	745.00	4	405	0.99%
2021/10/21	34	718.26	0	0.00	717.00	34	389	8.74%
2021/10/19	5	717.40	0.1	717.46	710.00	4.9	386	1.26%
2021/10/18	35	696.80	1	699.02	699.00	34	377	9.01%
2021/10/15	63	689.08	0	684.00	690.00	63	371	16.95%
2021/10/14	0	0.00	1	653.92	654.00	-1	362	-0.28%
2021/10/13	1	643.86	0	0.00	630.00	1	361	0.28%
2021/10/12	0	652.00	0	0.00	650.00	0	363	0.01%
2021/10/08	10	668.30	0	674.50	674.00	10	364	2.73%
2021/10/07	0	0.00	0	653.45	652.00	0	355	-0.01%
2021/10/06	0	626.00	0	0.00	612.00	0	356	0.01%
2021/10/05	0	640.00	0	0.00	645.00	0	355	0.01%
2021/10/04	11	650.55	2.1	654.02	649.00	9	355	2.52%
2021/10/01	10	658.32	10	641.60	635.00	0	347	0.01%
2021/09/30	6	681.50	6	681.00	678.00	0	341	0.00%
2021/09/29	1.1	673.03	2	681.00	677.00	-1	338	-0.28%
2021/09/28	3	672.00	4	686.03	687.00	-1	335	-0.30%
2021/09/27	0	685.00	0	0.00	678.00	0	330	0.01%
2021/09/24	33	697.24	3	699.67	697.00	30	328	9.14%
2021/09/23	13	673.54	21	673.38	672.00	-8	316	-2.54%
2021/09/22	13	676.31	7	663.00	663.00	6	311	1.93%
2021/09/17	10	671.80	7	681.01	674.00	3	309	0.96%
2021/09/16	15	651.00	15.1	659.92	659.00	-0.1	286	-0.02%
2021/09/15	13	631.62	15	633.53	632.00	-2	271	-0.75%
2021/09/14	1	599.00	1	603.00	597.00	0	261	0.00%
2021/09/13	7	593.86	7	596.14	593.00	0	262	0.00%
2021/09/10	0	0.00	0	583.00	586.00	0	261	0.00%
2021/09/08	1	552.03	0	0.00	552.00	1	267	0.38%
2021/08/30	0	580.00	0	0.00	581.00	0	283	0.00%
2021/08/26	0.1	583.00	0	0.00	584.00	0.1	285	0.03%
2021/08/24	0.1	575.00	0	582.00	572.00	0.1	292	0.03%
2021/08/20	2	550.00	0	0.00	558.00	2	296	0.67%
2021/08/19	0	546.00	0	565.00	553.00	0	296	0.00%
2021/08/18	0	538.00	3	548.70	565.00	-3	293	-1.02%
2021/08/17	1	551.97	152	540.01	531.00	-151	296	-50.91%	大賣/鉅額交易
2021/08/16	1	572.95	8	573.50	552.00	-7	291	-2.40%
2021/08/13	2.2	591.31	0	0.00	573.00	2.2	288	0.77%
2021/08/12	1	604.12	100	610.20	604.00	-99	280	-35.28%
2021/08/11	0	628.00	0	0.00	620.00	0	274	0.00%
2021/08/10	0.1	630.79	0	0.00	633.00	0.1	276	0.02%
2021/08/09	0	640.55	0	0.00	634.00	0	276	0.02%
2021/08/05	0	0.00	1	663.00	660.00	-1	280	-0.36%
2021/08/04	0	672.00	0	0.00	661.00	0	286	0.01%
2021/08/03	0	672.00	0	0.00	673.00	0	286	0.02%
2021/08/02	0	0.00	1	684.00	674.00	-1	283	-0.35%
2021/07/30	2	667.00	2	673.91	668.00	0	283	-0.01%
2021/07/29	0.1	635.57	0	0.00	632.00	0.1	269	0.04%
2021/07/28	1.2	621.32	1	625.00	630.00	0.2	271	0.06%
2021/07/27	1	653.00	0	0.00	651.00	1	272	0.37%
2021/07/23	0	641.00	0	0.00	644.00	0	290	0.00%
2021/07/21	0	640.00	2	639.00	639.00	-2	303	-0.65%
2021/07/19	1.1	664.82	0	0.00	659.00	1.1	312	0.35%
2021/07/16	1	674.00	0.1	670.80	671.00	1	317	0.30%
2021/07/15	0	0.00	2	656.50	660.00	-2	317	-0.63%
2021/07/14	1	647.00	1	654.00	647.00	0	316	0.00%
2021/07/13	0	0.00	1	652.00	648.00	-1	319	-0.31%
2021/07/09	2	636.95	0	0.00	634.00	2	332	0.61%
2021/07/07	0	655.00	0	0.00	647.00	0	360	0.00%
2021/07/05	2	656.01	0	0.00	655.00	2	363	0.56%
2021/07/02	1	649.01	0	0.00	648.00	1	360	0.28%
2021/06/25	0	0.00	32	650.69	649.00	-32	353	-9.05%
2021/06/24	1	659.00	0	0.00	647.00	1	348	0.29%
2021/06/23	0.1	651.00	1	654.00	655.00	-0.9	345	-0.26%
2021/06/22	2.2	654.82	0	0.00	647.00	2.2	343	0.64%
2021/06/21	0	670.00	21	665.52	663.00	-21	342	-6.12%
2021/06/17	0	0.00	16	680.56	681.00	-16	347	-4.61%
2021/06/16	1	702.00	9	695.00	690.00	-8	347	-2.30%
2021/06/15	1	707.00	1	705.00	705.00	0	343	0.00%
2021/06/11	2	712.00	2	718.00	706.00	0	345	0.00%
2021/06/10	3	706.00	1	711.00	711.00	2	342	0.59%
2021/06/09	0	0.00	2	697.00	699.00	-2	338	-0.59%
2021/06/08	1	687.00	0	0.00	681.00	1	335	0.30%
2021/06/07	1	678.00	1	682.00	679.00	0	336	0.00%
2021/06/04	1	687.00	1	691.00	684.00	0	336	0.00%
2021/06/03	0	0.00	1	679.00	678.00	-1	336	-0.30%
2021/06/02	1	693.00	0	690.00	676.00	1	337	0.29%
2021/06/01	1	691.00	2	697.50	690.00	-1	338	-0.30%
2021/05/28	0	0.00	1	673.00	670.00	-1	337	-0.30%
2021/05/27	1	666.00	0	0.00	665.00	1	336	0.30%
2021/05/26	0	0.00	10	663.50	663.00	-10	338	-2.95%
2021/05/25	3	678.00	0	0.00	675.00	3	339	0.88%
2021/05/21	0	0.00	1	641.00	644.00	-1	351	-0.28%
2021/05/19	1	650.00	0	0.00	648.00	1	361	0.28%
2021/05/18	9	644.11	1	627.00	651.00	8	364	2.20%
2021/05/17	2	602.64	1	614.00	602.00	1	369	0.27%
2021/05/13	1	620.00	1.1	627.51	650.00	-0.1	383	-0.02%
2021/05/12	1	674.83	2	675.50	632.00	-1	386	-0.25%
2021/05/10	0	0.00	1	699.00	709.00	-1	389	-0.26%
2021/05/07	0	0.00	11	702.73	709.00	-11	397	-2.76%
2021/05/05	2	703.47	10	690.40	692.00	-8	403	-1.98%
2021/05/04	1	710.00	0	0.00	716.00	1	409	0.24%
2021/05/03	10	737.90	0	0.00	707.00	10	421	2.37%
2021/04/29	1	738.13	7	746.57	744.00	-6	439	-1.36%
2021/04/28	7	707.86	140	699.90	699.00	-133	441	-30.11%	大賣/鉅額交易
2021/04/27	11.1	719.18	2	710.00	716.00	9.1	459	1.97%
2021/04/23	1	709.96	2	708.50	700.00	-1	519	-0.19%
2021/04/22	0	715.55	4	713.00	705.00	-4	550	-0.72%
2021/04/19	2	739.50	166	735.14	733.00	-164	565	-28.98%	大賣/鉅額交易
2021/04/16	1	763.97	0	0.00	750.00	1	578	0.17%
2021/04/15	6	774.30	6	757.83	760.00	0	585	0.00%
2021/04/14	15.2	765.47	101	787.27	765.00	-85.8	577	-14.88%	大賣/
2021/04/13	0.1	850.00	0	0.00	849.00	0.1	570	0.02%
2021/04/12	1	917.00	35	874.23	872.00	-34	570	-5.96%
2021/04/08	0	0.00	3	910.00	913.00	-3	583	-0.51%
2021/04/07	1	910.00	3	910.67	912.00	-2	584	-0.34%
2021/04/06	1	909.00	3	920.33	909.00	-2	591	-0.34%
2021/04/01	1	925.00	0	0.00	909.00	1	591	0.17%
2021/03/26	0	0.00	0.1	910.00	907.00	-0.1	588	-0.02%
2021/03/25	2	897.00	0	0.00	892.00	2	587	0.34%
2021/03/24	6	886.50	0	0.00	910.00	6	588	1.02%
2021/03/23	0	0.00	0	892.00	902.00	0	587	0.00%
2021/03/22	0	853.00	0	0.00	842.00	0	579	0.00%
2021/03/18	0	867.00	0	0.00	868.00	0	576	0.00%
2021/03/04	1	856.00	1	859.00	858.00	0	629	0.00%
2021/03/02	0	895.00	0	0.00	883.00	0	627	0.00%
2021/02/25	0.1	900.00	0	0.00	898.00	0.1	655	0.02%
2021/02/24	125	917.37	0	0.00	911.00	125	657	19.01%	大買/鉅額交易
2021/02/23	1	905.00	0	0.00	891.00	1	654	0.15%
2021/02/22	2	924.50	1	919.00	919.00	1	651	0.15%
2021/02/19	0	0.00	4	944.50	935.00	-4	652	-0.61%
2021/02/18	4	940.00	0	0.00	946.00	4	667	0.60%
2021/02/17	1	954.00	2.1	933.58	952.00	-1.1	690	-0.16%
2021/02/05	1	921.85	0	0.00	900.00	1	691	0.15%
2021/02/04	70	891.77	1	908.00	905.00	69	706	9.77%
2021/02/03	2	892.50	5	902.79	890.00	-3	732	-0.41%
2021/02/02	5	887.21	2	890.00	882.00	3	727	0.41%
2021/02/01	0	880.00	0	0.00	896.00	0	729	0.00%
2021/01/29	1	913.75	0	0.00	888.00	1	734	0.14%
2021/01/28	0	900.00	1	910.00	900.00	-1	728	-0.13%
2021/01/27	0	0.00	1	931.00	926.00	-1	730	-0.14%
2021/01/26	0	930.00	0.1	955.61	924.00	-0.1	730	-0.01%
2021/01/25	0	950.00	0.1	958.44	947.00	0	725	-0.01%
2021/01/22	2	997.87	5	989.80	990.00	-3	710	-0.42%
2021/01/21	4	968.00	3	969.67	970.00	1	690	0.14%
2021/01/20	0	959.00	1	957.00	936.00	-1	672	-0.15%
2021/01/19	8	983.38	7	976.00	974.00	1	650	0.15%
2021/01/18	7	926.14	13	921.08	959.00	-6	621	-0.97%
2021/01/15	46	890.96	6	888.50	889.00	40	582	6.87%
2021/01/12	0	0.00	1	834.00	830.00	-1	536	-0.19%
2021/01/11	6	864.00	0	0.00	861.00	6	525	1.14%
2021/01/08	0	0.00	1	842.78	833.00	-1	509	-0.20%
2021/01/07	5	822.20	6	819.83	820.00	-1	498	-0.20%
2021/01/06	26	806.35	2	805.00	815.00	24	488	4.92%
2021/01/04	1	775.00	2	789.50	777.00	-1	473	-0.21%
2020/12/30	0	0.00	0	774.00	778.00	0	469	0.00%
2020/12/29	0	0.00	9	769.89	771.00	-9	475	-1.90%
2020/12/28	1	768.00	2	757.00	756.00	-1	479	-0.21%
2020/12/25	1	764.00	0	0.00	760.00	1	482	0.21%
2020/12/18	50	766.36	0	0.00	760.00	50	507	9.85%
2020/12/17	1	754.00	1	753.00	773.00	0	508	0.00%
2020/12/16	0	0.00	5	752.00	751.00	-5	508	-0.98%
2020/12/15	0	0.00	0	744.00	743.00	0	510	0.00%
2020/12/11	8	755.00	0	0.00	750.00	8	527	1.52%
2020/12/10	6	759.33	0	0.00	764.00	6	534	1.12%
2020/12/09	0	769.00	0	0.00	769.00	0	547	0.00%
2020/12/08	10	752.80	0	0.00	755.00	10	550	1.82%
2020/12/04	0	0.00	5	780.00	758.00	-5	563	-0.89%
2020/12/03	18	794.33	4	795.50	796.00	14	553	2.53%
2020/12/02	20	799.20	0	799.00	796.00	20	563	3.55%
2020/12/01	10	776.90	0	0.00	770.00	10	576	1.74%
2020/11/30	0	0.00	4	783.00	775.00	-4	581	-0.69%
2020/11/27	0	790.00	0	0.00	783.00	0	588	0.00%
2020/11/26	1	785.00	6	783.00	787.00	-5	590	-0.85%
2020/11/25	34	790.29	6	790.33	778.00	28	595	4.70%
2020/11/24	45	812.38	10	807.30	800.00	35	594	5.89%
2020/11/23	13	787.31	0.1	782.00	787.00	13	585	2.21%
2020/11/20	1	785.00	2	789.50	785.00	-1	598	-0.17%
2020/11/19	5	780.80	4	781.75	790.00	1	599	0.17%
2020/11/18	1.1	790.00	4	789.50	790.00	-3	598	-0.49%
2020/11/17	4	786.50	9	792.56	788.00	-5	601	-0.83%
2020/11/16	18	787.39	7	789.29	793.00	11	601	1.83%
2020/11/13	4	764.75	1.1	754.82	754.00	2.9	586	0.49%
2020/11/12	62	772.63	9	773.67	768.00	53	605	8.76%
2020/11/11	20.1	765.00	8	760.50	765.00	12.1	588	2.06%
2020/11/09	2	716.50	2	717.50	719.00	0	566	0.00%
2020/11/06	2	708.00	2	715.50	705.00	0	568	0.00%
2020/11/05	0	0.00	1	706.00	700.00	-1	585	-0.17%
2020/11/04	2	699.00	5	697.80	697.00	-3	596	-0.50%
2020/11/03	0.1	678.00	0	0.00	683.00	0.1	599	0.02%
2020/11/02	1	660.00	0	0.00	657.00	1	615	0.16%
2020/10/29	1	670.00	0	0.00	675.00	1	644	0.16%
2020/10/22	3	710.67	1	703.00	705.00	2	680	0.29%
2020/10/21	1	700.00	2	711.00	709.00	-1	689	-0.15%
2020/10/16	0	0.00	1	689.00	688.00	-1	735	-0.14%
2020/10/14	1	704.00	3	710.33	711.00	-2	774	-0.26%
2020/10/13	6	705.00	0	0.00	702.00	6	797	0.75%
2020/10/12	0	0.00	18	709.33	718.00	-18	818	-2.20%
2020/10/07	8	725.25	1	731.00	720.00	7	866	0.81%
2020/10/06	4	721.75	5	722.40	723.00	-1	877	-0.11%
2020/10/05	12	715.50	2	726.00	716.00	10	913	1.09%
2020/09/29	0	0.00	5	692.20	691.00	-5	999	-0.50%
2020/09/28	1	671.00	1	678.03	686.00	0	1,021	0.00%
2020/09/25	1	680.00	1	663.00	665.00	0	1,039	0.00%
2020/09/24	14	701.93	20	690.85	676.00	-6	1,067	-0.56%
2020/09/23	2	705.50	3	705.67	709.00	-1	1,082	-0.09%
2020/09/22	2	704.00	1	701.00	701.00	1	1,105	0.09%
2020/09/21	0	0.00	2	714.00	711.00	-2	1,134	-0.18%
2020/09/18	5	712.40	2	709.00	713.00	3	1,163	0.26%
2020/09/17	0	0.00	5	715.20	709.00	-5	1,203	-0.42%
2020/09/16	3	713.00	1	713.00	704.00	2	1,254	0.16%
2020/09/15	4	710.75	1	710.00	707.00	3	1,325	0.23%
2020/09/14	20	703.40	2	691.50	705.00	18	1,383	1.30%
2020/09/11	1	657.00	3	667.00	673.00	-2	1,385	-0.14%
2020/09/10	1	667.00	1	672.00	664.00	0	1,423	0.00%
2020/09/09	1	654.00	13	650.31	661.00	-12	1,436	-0.84%
2020/09/08	0	0.00	14	685.71	679.00	-14	1,427	-0.98%
2020/09/07	5	682.80	6	693.99	682.00	-1	1,434	-0.07%
2020/09/04	3	712.67	5	717.40	716.00	-2	1,443	-0.14%
2020/09/03	2	698.00	13	699.77	702.00	-11	1,454	-0.76%
2020/09/02	2	713.50	1	719.00	708.00	1	1,457	0.07%
2020/09/01	1	710.00	1	706.00	707.00	0	1,476	0.00%
2020/08/31	2	704.00	1	710.99	704.00	1	1,551	0.06%
2020/08/28	1	706.00	2	698.00	702.00	-1	1,589	-0.06%
2020/08/27	3	717.00	3	723.33	709.00	0	1,600	0.00%
2020/08/26	3	713.33	5	712.00	727.00	-2	1,595	-0.13%
2020/08/25	0	699.00	0	0.00	695.00	0	1,586	0.00%
2020/08/24	3	685.00	2	691.50	688.00	1	1,592	0.06%
2020/08/21	1	674.00	3	677.02	684.00	-2	1,597	-0.13%
2020/08/20	1	654.00	2	669.00	665.00	-1	1,595	-0.06%
2020/08/19	11	706.73	0	0.00	696.00	11	1,589	0.69%
2020/08/18	2	710.50	10	707.80	694.00	-8	1,590	-0.50%
2020/08/17	1	753.00	1	753.00	753.00	0	1,591	0.00%
2020/08/13	1	759.00	1	740.00	744.00	0	1,622	0.00%
2020/08/12	3	765.00	2	765.00	764.00	1	1,627	0.06%
2020/08/11	2	775.50	2.5	776.20	763.00	-0.5	1,645	-0.03%
2020/08/10	1	798.00	0	0.00	792.00	1	1,639	0.06%
2020/08/07	0	0.00	1	816.00	827.00	-1	1,655	-0.06%
2020/08/06	3	829.33	1	818.00	818.00	2	1,660	0.12%
2020/08/05	2	852.49	1	861.00	845.00	1	1,652	0.06%
2020/08/03	1	847.00	5.1	844.05	847.00	-4.1	1,636	-0.25%
2020/07/31	3	843.00	0	0.00	843.00	3	1,639	0.18%
2020/07/29	1	821.00	0	0.00	821.00	1	1,661	0.06%
2020/07/28	1	815.00	2	836.46	809.00	-1	1,686	-0.06%
2020/07/27	1	863.00	2	852.00	850.00	-1	1,688	-0.06%
2020/07/24	3	857.33	0	0.00	851.00	3	1,705	0.18%
2020/07/23	9	855.33	12	846.83	864.00	-3	1,705	-0.18%
2020/07/22	56	863.87	0	0.00	843.00	56	1,709	3.28%
2020/07/21	2	842.50	3	846.33	852.00	-1	1,733	-0.06%
2020/07/20	14	823.00	11	821.82	835.00	3	1,757	0.17%
2020/07/17	5	803.20	38	822.00	804.00	-33	1,753	-1.88%
2020/07/16	80	835.40	10	848.20	835.00	70	1,761	3.97%
2020/07/15	12	872.17	9	869.56	856.00	3	1,768	0.17%
2020/07/14	102	867.68	2	870.00	880.00	100	1,804	5.54%	大買/
2020/07/13	1	858.00	0	0.00	872.00	1	1,828	0.05%
2020/07/10	31	876.39	2	868.95	843.00	29	1,832	1.58%
2020/07/09	65	923.25	11	914.00	918.00	54	1,804	2.99%
2020/07/08	0	0.00	1	848.00	852.00	-1	1,742	-0.06%
2020/07/07	1	840.00	4	848.50	818.00	-3	1,722	-0.17%
2020/07/06	0	0.00	6	851.33	846.00	-6	1,705	-0.35%
2020/07/03	9	834.00	8	829.38	826.00	1	1,695	0.06%
2020/07/02	26	820.42	0	0.00	823.00	26	1,672	1.55%
2020/07/01	0.1	800.00	1	823.00	799.00	-0.9	1,659	-0.06%
2020/06/30	1	815.00	0	0.00	813.00	1	1,640	0.06%
2020/06/29	1	786.00	0	0.00	795.00	1	1,621	0.06%
2020/06/24	0	0.00	2	798.50	786.00	-2	1,599	-0.13%
2020/06/23	5	782.80	2	774.50	774.00	3	1,574	0.19%
2020/06/22	4	761.50	10	770.90	785.00	-6	1,539	-0.39%
2020/06/19	5	716.40	15	713.60	719.00	-10	1,479	-0.68%
2020/06/18	1	684.00	0	0.00	685.00	1	1,434	0.07%
2020/06/17	19	691.26	7	684.57	682.00	12	1,429	0.84%
2020/06/16	1	685.00	4	672.25	676.00	-3	1,401	-0.21%
2020/06/15	2	666.50	1	658.00	655.00	1	1,395	0.07%
2020/06/12	1	660.00	1	656.00	675.00	0	1,390	0.00%
2020/06/11	4	686.00	2	685.50	675.00	2	1,390	0.14%
2020/06/10	7	683.71	7	681.86	688.00	0	1,379	0.00%
2020/06/09	2	667.50	1	657.00	663.00	1	1,366	0.07%
2020/06/08	6	668.33	5	667.00	661.00	1	1,378	0.07%
2020/06/05	36	692.86	41	672.37	655.00	-5	1,361	-0.37%
2020/06/04	3	662.00	13	672.77	694.00	-10	1,299	-0.77%
2020/06/03	4	630.00	13	625.62	631.00	-9	1,270	-0.71%
2020/06/02	13	618.15	1	617.00	611.00	12	1,256	0.96%
2020/06/01	13	612.46	1	612.00	618.00	12	1,259	0.95%
2020/05/28	4	611.00	11	613.82	602.00	-7	1,268	-0.55%
2020/05/27	14	617.21	3	618.00	615.00	11	1,267	0.87%
2020/05/26	2	627.00	0	0.00	614.00	2	1,274	0.16%
2020/05/25	1	610.00	4	610.50	616.00	-3	1,270	-0.24%
2020/05/22	1	634.88	1	632.00	613.00	0	1,274	0.00%
2020/05/21	5	614.60	16	609.88	630.00	-11	1,265	-0.87%
2020/05/20	5	592.41	4	594.25	597.00	1	1,242	0.08%
2020/05/19	2	597.50	3	601.02	603.00	-1	1,238	-0.08%
2020/05/18	10	599.90	24	593.08	591.00	-14	1,227	-1.14%
2020/05/15	1	615.00	1	622.00	623.00	0	1,204	0.00%
2020/05/14	13	635.69	3	633.33	618.00	10	1,204	0.83%
2020/05/13	2	659.00	0	0.00	657.00	2	1,196	0.17%
2020/05/12	6	683.83	3	691.00	675.00	3	1,197	0.25%
2020/05/11	2	681.00	4	680.25	681.00	-2	1,191	-0.17%
2020/05/08	11	678.18	8	680.13	673.00	3	1,186	0.25%
2020/05/07	9	671.22	10	673.10	673.00	-1	1,181	-0.08%
2020/05/06	4	661.00	3	665.00	666.00	1	1,178	0.08%
2020/05/05	15	669.60	22	660.91	657.00	-7	1,172	-0.60%
2020/05/04	10	667.20	9	666.22	670.00	1	1,156	0.09%
2020/04/30	14	655.29	8	658.38	655.00	6	1,132	0.53%
2020/04/29	11	637.82	8	640.75	642.00	3	1,119	0.27%
2020/04/28	2	616.50	0	621.00	616.00	2	1,097	0.18%
2020/04/27	0	0.00	2	631.00	623.00	-2	1,091	-0.18%
2020/04/24	14	638.57	22	636.73	630.00	-8	1,086	-0.74%
2020/04/23	6	653.70	6	662.17	671.00	0	1,049	0.00%
2020/04/22	6	624.83	7	631.14	634.00	-1	1,017	-0.10%
2020/04/21	4	614.50	4	618.00	615.00	0	1,012	0.00%
2020/04/20	29	633.03	37	636.05	632.00	-8	996	-0.80%
2020/04/17	40	648.15	85	649.33	625.00	-45	987	-4.56%
2020/04/16	15	688.60	54	688.02	669.00	-39	935	-4.17%
2020/04/15	3	752.00	0	0.00	740.00	3	884	0.34%
2020/04/14	1	740.00	35	769.83	780.00	-34	867	-3.92%
2020/04/13	1	716.00	1	723.00	727.00	0	861	0.00%
2020/04/10	1	729.00	1	729.00	735.00	0	867	0.00%
2020/04/09	5	759.60	2	772.50	753.00	3	871	0.34%
2020/04/08	1	783.00	1	774.00	775.00	0	873	0.00%
2020/04/07	3	765.67	10	768.60	764.00	-7	863	-0.81%
2020/04/06	1	746.00	0	0.00	750.00	1	854	0.12%
2020/04/01	0	0.00	13	713.15	715.00	-13	850	-1.53%
2020/03/31	12	727.83	3	732.00	719.00	9	849	1.06%
2020/03/26	35	739.46	7	715.57	748.00	28	825	3.39%
2020/03/25	0	0.00	9	680.00	680.00	-9	814	-1.10%
2020/03/24	8	623.88	3	622.67	619.00	5	806	0.62%
2020/03/23	1	596.00	0	0.00	590.00	1	795	0.13%
2020/03/20	8	622.00	0	0.00	642.00	8	797	1.00%
2020/03/19	4	641.00	20	614.45	594.00	-16	788	-2.03%
2020/03/18	8	678.75	8	666.25	660.00	0	788	0.00%
2020/03/17	12	700.42	6	698.33	676.00	6	808	0.74%
2020/03/16	10	711.20	1	734.00	686.00	9	808	1.11%
2020/03/13	7	670.29	28	662.93	728.00	-21	804	-2.61%
2020/03/12	1	713.00	95	708.49	706.00	-94	794	-11.83%
2020/03/11	8	779.00	4	759.00	765.00	4	815	0.49%
2020/03/10	13	751.23	60	750.88	770.00	-47	814	-5.77%
2020/03/09	13	783.38	22	780.59	747.00	-9	802	-1.12%
2020/03/06	3	831.67	3	825.00	825.00	0	793	0.00%
2020/03/05	12	841.75	1	850.00	834.00	11	799	1.38%
2020/03/04	3	825.00	3	828.00	821.00	0	795	0.00%
2020/03/03	0	0.00	2	849.00	839.00	-2	786	-0.25%
2020/03/02	2	826.50	1	818.00	823.00	1	786	0.13%
2020/02/27	9	847.78	3	835.00	810.00	6	788	0.76%
2020/02/26	1	860.00	0	0.00	860.00	1	778	0.13%
2020/02/25	20	887.55	1	898.00	892.00	19	778	2.44%
2020/02/24	5	843.00	86	841.33	881.00	-81	785	-10.31%
2020/02/21	5	866.00	0	0.00	863.00	5	788	0.63%
2020/02/20	2	873.50	103	873.96	871.00	-101	794	-12.72%	大賣/
2020/02/19	1	902.00	0	0.00	891.00	1	791	0.13%
2020/02/18	9	888.33	0	0.00	890.00	9	814	1.11%
2020/02/17	6	903.66	4	895.50	890.00	2	815	0.25%
2020/02/14	4	969.99	54	969.39	941.00	-50	811	-6.16%
2020/02/13	55	1000.22	2	986.00	1000.00	53	800	6.62%
2020/02/12	9	964.44	1	967.00	965.00	8	794	1.01%
2020/02/11	7	957.57	4	948.50	948.00	3	806	0.37%
2020/02/10	0	0.00	0	945.00	950.00	0	814	0.00%
2020/02/07	1	969.00	3	940.00	923.00	-2	820	-0.24%
2020/02/06	2	927.50	2	936.50	935.00	0	823	0.00%
2020/02/05	2	922.00	2	915.50	911.00	0	831	0.00%
2020/02/04	1	881.00	1	920.00	920.00	0	833	0.00%
2020/02/03	3	834.67	3	852.00	860.00	0	843	0.00%
2020/01/30	1	892.01	1	897.00	895.00	0	899	0.00%
2020/01/20	7	951.86	3	949.33	960.00	4	923	0.43%
2020/01/17	1	927.00	0	0.00	927.00	1	940	0.11%
2020/01/16	1	936.00	1	940.00	926.00	0	944	0.00%
2020/01/15	1	979.00	7	963.86	935.00	-6	943	-0.64%
2020/01/14	50	957.02	0	0.00	973.00	50	936	5.34%
2020/01/13	2	941.00	68	913.25	916.00	-66	928	-7.11%
2020/01/10	23	974.83	5	972.00	961.00	18	914	1.97%
2020/01/09	25	994.40	2	995.00	981.00	23	922	2.49%
2020/01/08	23	989.78	5	987.80	980.00	18	925	1.95%
2020/01/07	24	985.96	9	975.02	994.00	15	932	1.61%
2020/01/06	8	975.63	6	975.83	970.00	2	934	0.21%
2020/01/03	1	1039.80	9	1010.00	996.00	-8	939	-0.85%
2020/01/02	6	1060.00	5	1053.99	1050.00	1	938	0.11%
2019/12/31	2	1025.00	5	1028.00	1030.00	-3	966	-0.31%
2019/12/30	4	1020.00	7	1019.29	1025.00	-3	989	-0.30%
2019/12/27	9	1023.89	1	1060.00	1005.00	8	992	0.81%
2019/12/26	4	1056.25	4	1062.50	1055.00	0	996	0.00%
2019/12/25	3	1036.67	2	1042.50	1045.00	1	1,004	0.10%
2019/12/24	23	1037.17	2	1032.50	1040.00	21	1,024	2.05%
2019/12/23	0	0.00	0	1025.00	1030.00	0	1,034	0.00%
2019/12/20	0	1000.00	51	1003.26	995.00	-51	1,041	-4.90%
2019/12/19	5	1038.00	19	1038.95	1045.00	-14	1,040	-1.35%
2019/12/18	8	1042.49	37	1046.62	1025.00	-29	1,061	-2.73%
2019/12/17	5	1103.00	3	1091.67	1085.00	2	1,096	0.18%
2019/12/16	2	1075.00	2	1077.50	1095.00	0	1,106	0.00%
2019/12/13	4	1072.50	4	1080.00	1075.00	0	1,106	0.00%
2019/12/12	57	1075.70	5	1053.00	1080.00	52	1,104	4.71%
2019/12/11	3	1020.00	2	1002.00	1010.00	1	1,078	0.09%
2019/12/10	0	0.00	1	992.00	991.00	-1	1,074	-0.09%
2019/12/09	7	993.00	3	993.00	983.00	4	1,069	0.37%
2019/12/06	19	974.32	13	969.31	993.00	6	1,064	0.56%
2019/12/05	1	912.00	1	917.00	910.00	0	1,028	0.00%
2019/12/04	1	892.00	1	898.00	898.00	0	1,033	0.00%
2019/12/03	1	890.00	0	0.00	900.00	1	1,047	0.10%
2019/11/29	1	890.00	1	893.00	882.00	0	1,067	0.00%
2019/11/28	1	917.00	1	893.00	890.00	0	1,071	0.00%
2019/11/27	2	914.00	2	925.50	918.00	0	1,082	0.00%
2019/11/26	0	0.00	1	895.00	905.00	-1	1,082	-0.09%
2019/11/25	3	871.00	2	873.00	873.00	1	1,103	0.09%
2019/11/22	1	886.00	1	890.00	890.00	0	1,134	0.00%
2019/11/21	13	890.69	13	884.85	881.00	0	1,139	0.00%
2019/11/20	38	916.32	42	905.64	899.00	-4	1,128	-0.36%
2019/11/19	0	0.00	48	950.50	950.00	-48	1,121	-4.28%
2019/11/18	2	978.00	2	975.00	965.00	0	1,125	0.00%
2019/11/15	5	990.80	21	990.52	968.00	-16	1,127	-1.42%
2019/11/14	2	973.00	2	968.50	970.00	0	1,107	0.00%
2019/11/13	8	974.50	3	979.33	966.00	5	1,103	0.45%
2019/11/12	3	968.33	5	964.40	963.00	-2	1,100	-0.18%
2019/11/11	3	964.67	1	956.98	956.00	2	1,096	0.18%
2019/11/08	9	961.22	13	951.46	980.00	-4	1,091	-0.37%
2019/11/06	1	965.00	1	968.00	960.00	0	1,142	0.00%
2019/11/05	5	959.60	3	961.67	958.00	2	1,155	0.17%
2019/11/04	6	981.50	8	977.85	962.00	-2	1,179	-0.17%
2019/11/01	6	968.45	1	980.00	960.00	5	1,219	0.41%
2019/10/31	10	977.90	9	976.11	978.00	1	1,238	0.08%
2019/10/30	6	970.17	8	968.63	986.00	-2	1,225	-0.16%
2019/10/29	22	958.14	16	952.00	951.00	6	1,203	0.50%
2019/10/28	8	914.63	10	922.00	930.00	-2	1,157	-0.17%
2019/10/25	89	902.37	7	902.57	880.00	82	1,126	7.28%
2019/10/24	4	878.75	2	880.00	884.00	2	1,098	0.18%
2019/10/23	0	0.00	0	863.00	862.00	0	1,097	0.00%
2019/10/22	5	862.40	0	0.00	857.00	5	1,092	0.46%
2019/10/21	0	0.00	15	860.33	860.00	-15	1,095	-1.37%
2019/10/18	2	889.00	1	876.00	877.00	1	1,094	0.09%
2019/10/17	1	884.00	3	892.33	883.00	-2	1,086	-0.18%
2019/10/16	4	872.00	19	875.79	871.00	-15	1,070	-1.40%
2019/10/15	5	880.40	1	889.00	871.00	4	1,066	0.38%
2019/10/14	7	882.86	2	878.00	876.00	5	1,060	0.47%
2019/10/09	6	887.50	11	873.91	877.00	-5	1,048	-0.48%
2019/10/08	2	903.47	1	895.00	900.00	1	1,030	0.10%
2019/10/07	19	882.26	37	893.57	908.00	-18	1,018	-1.77%
2019/10/04	3	834.67	7	842.71	835.00	-4	987	-0.41%
2019/10/03	2	816.50	1	825.00	818.00	1	961	0.10%
2019/10/02	14	819.86	6	827.50	825.00	8	953	0.84%
2019/10/01	2	823.00	3	803.00	821.00	-1	943	-0.11%
2019/09/27	15	807.73	10	807.50	787.00	5	933	0.54%
2019/09/26	10	842.70	10	853.60	830.00	0	915	0.00%
2019/09/25	4	829.75	3	836.00	834.00	1	898	0.11%
2019/09/24	14	839.29	1	840.00	830.00	13	890	1.46%
2019/09/23	5	848.99	0	0.00	835.00	5	877	0.57%
2019/09/20	42	831.74	9	831.44	851.00	33	846	3.90%
2019/09/19	3	756.33	13	773.54	785.00	-10	799	-1.25%
2019/09/18	3	748.00	1	744.00	744.00	2	778	0.26%
2019/09/17	2	747.50	1	742.03	739.00	1	771	0.13%
2019/09/12	0	0.00	2	734.00	748.00	-2	762	-0.26%
2019/09/10	2	732.50	2	726.50	736.00	0	772	0.00%
2019/09/06	3	741.67	2	736.00	739.00	1	766	0.13%
2019/09/05	9	758.44	1	748.00	752.00	8	751	1.06%
2019/09/03	1	751.00	1	745.00	739.00	0	709	0.00%
2019/09/02	3	734.67	3	737.00	737.00	0	698	0.00%
2019/08/30	4	759.75	4	762.75	760.00	0	690	0.00%
2019/08/29	3	747.97	3	743.00	730.00	0	670	0.00%
2019/08/28	133	729.31	8	748.13	735.00	125	662	18.87%	大買/鉅額交易
2019/08/27	23	720.26	7	723.00	730.00	16	629	2.54%
2019/08/26	7	650.00	0	0.00	664.00	7	595	1.18%
2019/08/23	3	669.00	1	687.00	662.00	2	586	0.34%
2019/08/22	3	692.67	2	687.00	698.00	1	576	0.17%
2019/08/20	0	0.00	2	629.50	610.00	-2	558	-0.36%
2019/08/19	3	620.00	1	604.00	620.00	2	558	0.36%
2019/08/16	0	0.00	2	580.00	577.00	-2	567	-0.35%
2019/08/15	1	564.00	1	569.00	569.00	0	566	0.00%
2019/08/14	0	0.00	2	615.00	589.00	-2	556	-0.36%
2019/08/12	14	617.50	5	618.00	612.00	9	556	1.62%
2019/08/08	1	556.00	6	580.00	585.00	-5	503	-0.99%
2019/08/06	6	496.50	8	511.13	508.00	-2	460	-0.43%
2019/08/05	0	0.00	1	507.00	508.00	-1	427	-0.23%
2019/08/02	0	0.00	3	452.67	462.50	-3	376	-0.80%
2019/08/01	1	440.00	2	443.75	448.50	-1	353	-0.28%
2019/07/31	1	422.00	1	424.50	436.00	0	348	0.00%
2019/07/29	1	425.50	1	428.50	428.50	0	355	0.00%
2019/07/26	1	434.50	0	0.00	434.50	1	353	0.28%
2019/07/25	0	0.00	1	441.50	439.50	-1	352	-0.28%
2019/07/24	2	427.75	1	426.50	426.50	1	351	0.28%
2019/07/23	2	431.25	3	439.83	429.50	-1	361	-0.28%
2019/07/18	1	417.00	1	416.00	416.50	0	405	0.00%
2019/07/17	1	419.00	1	422.00	420.00	0	416	0.00%
2019/07/16	1	437.50	0	0.00	436.00	1	428	0.23%
2019/07/10	0	0.00	2	423.00	422.00	-2	478	-0.42%
2019/07/03	2	423.00	0	0.00	416.50	2	526	0.38%
2019/07/01	0	0.00	3	443.17	441.00	-3	550	-0.54%
2019/06/28	1	416.50	0	0.00	415.00	1	585	0.17%
2019/06/20	2	424.50	1	424.00	421.00	1	616	0.16%
2019/06/19	0	0.00	3	422.67	428.00	-3	612	-0.49%
2019/06/18	2	390.25	1	388.50	397.00	1	598	0.17%
2019/06/06	0	0.00	5	366.50	363.50	-5	591	-0.84%
2019/06/05	0	0.00	1	387.00	377.00	-1	592	-0.17%
2019/06/04	1	383.00	1	379.50	382.00	0	591	0.00%
2019/05/29	1	377.00	0	0.00	382.50	1	609	0.16%
2019/05/28	0	377.00	1	370.00	375.50	-1	610	-0.16%
2019/05/27	1	361.50	2	368.75	365.00	-1	613	-0.16%
2019/05/24	3	389.83	1	390.50	382.50	2	610	0.33%
2019/05/23	7	384.86	0	0.00	386.00	7	605	1.16%
2019/05/21	3	428.00	1	411.50	430.00	2	607	0.33%
2019/05/17	1	408.00	2	410.50	408.50	-1	616	-0.16%
2019/05/15	1	435.00	2	434.50	435.00	-1	641	-0.16%
2019/05/10	1	447.50	0	0.00	443.50	1	645	0.15%
2019/05/09	2	437.50	0	0.00	437.00	2	647	0.31%
2019/05/08	2	459.00	0	0.00	460.00	2	649	0.31%
2019/05/07	0	0.00	1	470.00	467.00	-1	655	-0.15%
2019/05/06	1	473.00	40	461.48	457.50	-39	656	-5.94%
2019/04/30	1	482.50	0	0.00	481.50	1	660	0.15%
2019/04/29	2	493.00	2	482.00	486.50	0	658	0.00%
2019/04/26	2	515.49	2	508.50	510.00	0	646	0.00%
2019/04/25	1	481.00	1	485.50	490.00	0	615	0.00%
2019/04/24	4	501.38	4	503.63	494.00	0	618	0.00%
2019/04/23	3	510.67	0	0.00	513.00	3	621	0.48%
2019/04/22	1	513.00	1	518.00	515.00	0	616	0.00%
2019/04/19	1	517.00	6	516.00	515.00	-5	610	-0.82%
2019/04/18	0	486.00	0	0.00	486.00	0	592	0.00%
2019/04/17	3	492.17	2	497.25	492.00	1	618	0.16%
2019/04/15	2	465.25	2	480.50	485.00	0	618	0.00%
2019/04/12	0	0.00	2	467.25	454.50	-2	610	-0.33%
2019/04/10	4	475.63	4	477.25	478.50	0	598	0.00%
2019/04/09	2	493.25	0	0.00	489.00	2	588	0.34%
2019/04/08	2	490.75	6	495.67	503.00	-4	581	-0.69%
2019/04/03	16	497.28	5	501.80	503.00	11	574	1.92%
2019/04/02	32	497.44	54	492.78	493.50	-22	563	-3.90%
2019/04/01	3	448.00	3	456.17	464.50	0	527	0.00%
2019/03/26	0	0.00	0.1	415.00	415.00	-0.1	523	-0.02%
2019/03/25	1	402.50	0	0.00	403.50	1	517	0.19%
2019/03/21	1	424.00	0	0.00	416.50	1	515	0.19%
2019/03/20	0.1	420.00	0	0.00	420.00	0.1	522	0.02%
2019/03/19	2	408.00	1	408.00	408.00	1	521	0.19%
2019/03/08	1	408.50	1	407.00	405.00	0	547	0.00%
2019/03/07	1	409.00	0	0.00	407.00	1	556	0.18%
2019/03/06	1	403.00	0	0.00	405.00	1	561	0.18%
2019/03/05	0	0.00	1	395.00	395.50	-1	564	-0.18%
2019/03/04	2	399.75	0	0.00	397.00	2	565	0.35%
2019/02/27	0	0.00	0.1	418.00	416.00	-0.1	549	-0.02%
2019/02/25	0	0.00	3	425.17	423.50	-3	542	-0.55%
2019/02/22	0	0.00	1	418.00	418.00	-1	537	-0.19%
2019/02/21	3	420.00	0	0.00	424.50	3	536	0.56%
2019/02/20	0	0.00	20	406.93	404.50	-20	518	-3.85%
2019/02/19	0	0.00	1	406.00	402.50	-1	517	-0.19%
2019/02/18	5	406.70	0	403.50	401.50	5	514	0.97%
2019/02/15	2	421.00	2	426.50	419.00	0	502	0.00%
2019/02/14	6	456.08	9	453.39	453.50	-3	483	-0.62%
2019/02/13	3	435.17	4	443.75	443.00	-1	468	-0.21%
2019/02/12	0	0.00	1	436.00	440.00	-1	462	-0.22%
2019/01/30	1	420.00	0	0.00	425.00	1	456	0.22%
2019/01/28	4	438.25	0	0.00	433.50	4	449	0.89%
2019/01/25	1	427.00	1	430.50	430.00	0	452	0.00%
2019/01/24	0	0.00	0	426.50	421.50	0	458	0.00%
2019/01/23	1	424.00	1	428.00	427.50	0	460	0.00%
2019/01/21	0	0.00	1	431.50	427.00	-1	449	-0.22%
2019/01/18	1	420.50	1	422.50	420.00	0	444	0.00%
2019/01/17	3	422.17	2	420.50	420.00	1	447	0.22%
2019/01/16	2	425.25	1	432.00	419.50	1	442	0.23%
2019/01/15	1	423.50	2	433.00	423.50	-1	429	-0.23%
2019/01/14	0	0.00	3	446.33	439.50	-3	412	-0.73%
2019/01/11	1	437.50	1	441.00	436.00	0	408	0.00%
2019/01/10	3	447.50	2	443.50	438.00	1	404	0.25%
2019/01/09	3	457.01	2	452.00	447.00	1	398	0.25%
2019/01/08	0	0.00	21	485.24	470.50	-21	369	-5.68%
2019/01/07	0	0.00	6	514.00	509.00	-6	359	-1.67%
2019/01/04	1	518.00	0	0.00	518.00	1	355	0.28%
2018/12/27	1	538.00	1	536.00	535.00	0	366	0.00%
2018/12/24	4	536.02	1	536.00	542.00	3	382	0.79%
2018/12/22	1	526.00	1	539.00	526.00	0	377	0.00%
2018/12/21	0	0.00	3	519.67	521.00	-3	372	-0.81%
2018/12/18	1	491.00	2	497.00	504.00	-1	365	-0.27%
2018/12/14	3	506.33	1	500.00	498.50	2	367	0.54%
2018/12/13	2.1	510.33	4	517.00	520.00	-1.9	368	-0.52%
2018/12/11	3	498.33	1	503.00	493.00	2	368	0.54%
2018/12/10	0	0.00	1	481.00	485.50	-1	371	-0.27%
2018/12/07	1	505.00	1	512.00	503.00	0	375	0.00%
2018/12/06	2	498.00	3	474.67	468.00	-1	368	-0.27%
2018/12/05	1	488.00	2	500.50	503.00	-1	366	-0.27%
2018/12/04	2	517.00	1	533.00	506.00	1	365	0.27%
2018/12/03	4	518.50	4	517.00	520.00	0	364	0.00%
2018/11/30	12	484.79	0	0.00	486.00	12	354	3.39%
2018/11/29	1	479.00	4	481.50	480.00	-3	354	-0.85%
2018/11/28	1	446.50	3	452.33	449.50	-2	349	-0.57%
2018/11/27	0	440.00	0	0.00	440.50	0	345	0.00%
2018/11/23	0	0.00	1	422.98	413.00	-1	347	-0.29%
2018/11/22	1	433.00	1	431.00	422.00	0	349	0.00%
2018/11/09	0	0.00	6	413.00	409.00	-6	372	-1.61%
2018/11/08	0	0.00	5	413.00	413.00	-5	379	-1.32%
2018/11/07	11	424.27	0	0.00	420.00	11	378	2.91%
2018/11/02	7	473.57	4	477.86	450.00	3	385	0.78%
2018/11/01	0	0.00	3	436.67	458.50	-3	390	-0.77%
2018/10/30	0	406.00	0	0.00	400.00	0	387	0.00%
2018/10/26	2	390.25	2	387.00	387.50	0	390	0.00%
2018/10/25	1	396.00	2	397.75	390.50	-1	388	-0.26%
2018/10/24	1	408.00	11	410.86	412.00	-10	383	-2.61%
2018/10/23	0	0.00	5	418.50	410.50	-5	382	-1.31%
2018/10/22	11	427.73	1	434.00	424.00	10	381	2.62%
2018/10/19	2	412.25	4	414.13	426.50	-2	380	-0.53%
2018/10/18	1	419.50	0	0.00	419.50	1	375	0.27%
2018/10/17	2	437.00	0	0.00	433.00	2	369	0.54%
2018/10/16	15	428.13	15	433.57	438.50	0	363	0.00%
2018/10/15	6	407.50	1	415.00	412.00	5	360	1.39%
2018/10/12	0	0.00	1	408.50	411.50	-1	358	-0.28%
2018/10/11	6	388.67	1	394.50	387.00	5	350	1.43%
2018/10/09	3	433.83	35	434.77	430.00	-32	341	-9.37%
2018/10/08	2	439.00	0	0.00	450.00	2	337	0.59%
2018/10/05	4	449.63	2	448.00	459.00	2	334	0.60%
2018/10/04	2	471.50	0	0.00	460.00	2	325	0.61%
2018/10/03	7	487.00	0	0.00	486.50	7	320	2.18%
2018/10/02	2	473.50	2	443.25	474.00	0	315	0.00%
2018/09/21	0	0.00	2	492.00	496.00	-2	325	-0.61%
2018/09/20	0	0.00	1	483.00	485.00	-1	323	-0.31%
2018/09/18	0	0.00	12	475.38	477.00	-12	319	-3.76%
2018/09/17	14	497.57	1	498.00	495.00	13	313	4.15%
2018/09/14	1	520.00	0	0.00	510.00	1	306	0.33%
2018/09/11	0	0.00	10	555.00	558.00	-10	294	-3.39%
2018/09/10	2	572.50	7	555.00	540.00	-5	294	-1.70%
2018/09/07	0	0.00	5	582.80	577.00	-5	292	-1.71%
2018/09/06	3	589.00	2	592.50	590.00	1	291	0.34%
2018/09/05	2	596.50	3	609.00	605.00	-1	289	-0.34%
2018/09/04	1	570.00	21	585.90	581.00	-20	283	-7.06%
2018/08/31	1	601.00	0	0.00	611.00	1	284	0.35%
2018/08/30	0	0.00	1	617.00	609.00	-1	293	-0.34%
2018/08/29	0	0.00	2	600.00	601.00	-2	291	-0.69%
2018/08/28	2	600.00	12	600.58	595.00	-10	298	-3.35%
2018/08/27	0	0.00	20	585.00	585.00	-20	302	-6.60%
2018/08/24	1	593.00	1	577.00	578.00	0	300	0.00%
2018/08/23	0	0.00	1	580.00	588.00	-1	299	-0.33%
2018/08/22	3	576.00	3	575.00	575.00	0	297	0.00%
2018/08/21	3	579.00	6	582.17	580.00	-3	291	-1.03%
2018/08/20	2	587.50	0	597.00	590.00	2	285	0.70%
2018/08/17	4	626.00	1	603.00	598.00	3	281	1.06%
2018/08/16	1	614.00	1	623.00	621.00	0	273	0.00%
2018/08/15	3	654.00	3	646.00	643.00	0	263	0.00%
2018/08/14	1	702.02	1	707.00	706.00	0	256	0.00%
2018/08/13	1	718.00	1	690.00	698.00	0	255	0.00%
2018/08/10	2	751.50	0	735.00	728.00	2	252	0.78%
2018/08/09	1	775.00	1	738.21	741.00	0	250	-0.01%
2018/08/08	2	805.00	9	798.11	794.00	-7	241	-2.90%
2018/08/07	1	884.99	1	900.00	882.00	0	227	0.00%
2018/08/06	31	890.84	1	853.00	899.00	30	226	13.27%
2018/08/03	0	846.00	1	848.00	845.00	-1	221	-0.44%
2018/08/02	0	799.00	0	0.00	796.00	0	226	0.00%
2018/07/30	0	0.00	0	774.00	782.00	0	227	0.00%
2018/07/26	0	776.00	0	0.00	780.00	0	234	0.00%
2018/07/24	0	767.00	0	0.00	775.00	0	238	0.00%
2018/07/19	15	741.80	0	0.00	743.00	15	245	6.11%
2018/07/17	1	752.01	1	742.08	742.00	0	248	0.00%
2018/07/16	7	757.00	0	0.00	758.00	7	250	2.80%
2018/07/13	1	782.00	2	776.00	772.00	-1	254	-0.39%
2018/07/12	2	762.00	0	0.00	754.00	2	252	0.79%
2018/07/10	3	797.67	3	786.33	800.00	0	254	0.00%
2018/07/04	0	825.00	0	0.00	828.00	0	235	0.00%
2018/07/03	0	0.00	5	809.60	822.00	-5	237	-2.11%
2018/06/28	0	0.00	0	796.00	796.00	0	241	0.00%
2018/06/20	2	819.50	0	0.00	816.00	2	302	0.66%
2018/06/19	8	810.00	0	0.00	815.00	8	305	2.62%
2018/06/11	18	908.33	0	0.00	898.00	18	330	5.45%
2018/06/08	0	0.00	26	921.35	920.00	-26	329	-7.89%
2018/06/07	6	942.33	0	0.00	921.00	6	326	1.84%
2018/06/06	1	884.00	1	894.00	875.00	0	316	0.00%
2018/06/05	1	895.00	0	0.00	876.00	1	313	0.32%
2018/06/04	11	837.18	12	846.08	863.00	-1	304	-0.33%
2018/05/25	0	0.00	2	792.00	787.00	-2	315	-0.63%
2018/05/23	2	802.00	1	800.00	798.00	1	323	0.31%
2018/05/22	0	0.00	1	811.00	807.00	-1	328	-0.30%
2018/05/16	1	808.00	1	800.00	799.00	0	336	0.00%
2018/05/15	1	803.00	0	0.00	800.00	1	339	0.29%
2018/05/14	2	808.50	1	806.00	813.00	1	343	0.29%
2018/05/11	3	809.33	1	790.00	788.00	2	341	0.58%
2018/05/10	22	789.41	11	799.45	800.00	11	339	3.24%
2018/05/09	0	758.00	0	0.00	751.00	0	331	0.00%
2018/05/04	1	743.00	1	750.00	746.00	0	335	0.00%
2018/04/26	0	0.00	1	762.00	764.00	-1	339	-0.29%
2018/04/25	2	743.00	0	0.00	741.00	2	337	0.59%
2018/04/23	1	778.00	1	785.92	762.00	0	340	0.00%
2018/04/20	3	784.67	0	0.00	786.00	3	343	0.87%
2018/04/19	0	0.00	2	781.00	787.00	-2	344	-0.58%
2018/04/18	0	0.00	11	800.00	800.00	-11	341	-3.23%
2018/04/16	0	0.00	88	807.17	800.00	-88	341	-25.75%
2018/04/12	0	0.00	0	830.00	825.00	0	347	0.00%
2018/04/09	1	818.00	0	0.00	815.00	1	363	0.28%
2018/03/29	4	829.50	3	792.67	791.00	1	368	0.27%
2018/03/28	0	797.00	5	745.20	797.00	-5	361	-1.38%
2018/03/27	1	745.00	1	736.00	745.00	0	348	0.00%
2018/03/26	0	0.00	3	733.33	721.00	-3	335	-0.89%
2018/03/23	0	0.00	1	823.00	800.00	-1	315	-0.32%
2018/03/22	2	852.00	0	0.00	842.00	2	310	0.64%
2018/03/21	0	0.00	14	834.36	846.00	-14	307	-4.55%
2018/03/19	36	904.64	0	0.00	900.00	36	286	12.58%
2018/03/07	1	1000.00	15	982.93	983.00	-14	287	-4.87%
2018/03/06	1	995.00	3	999.67	983.00	-2	287	-0.69%
2018/03/05	3	1000.00	0	0.00	990.00	3	287	1.04%
2018/03/02	10	1055.00	0	0.00	1055.00	10	277	3.61%
2018/02/26	0	0.00	1	1060.00	1060.00	-1	273	-0.37%
2018/02/22	1	1025.00	1.1	1038.64	1015.00	-0.1	272	-0.04%
2018/02/09	0	0.00	0.2	1055.00	1055.00	-0.2	268	-0.07%
2018/02/08	0	0.00	1	1045.00	1050.00	-1	266	-0.38%
2018/02/07	0	0.00	0.3	1050.00	1040.00	-0.3	266	-0.10%
2018/02/06	2	1030.00	0	1015.00	1015.00	2	272	0.72%
2018/02/01	0	1175.00	0	0.00	1185.00	0	268	0.01%
2018/01/31	1	1190.00	1.2	1180.00	1190.00	-0.2	268	-0.08%
2018/01/30	0	1150.00	10	1192.50	1155.00	-10	269	-3.71%
2018/01/29	0.3	1175.00	1	1170.00	1175.00	-0.7	274	-0.26%
2018/01/26	1	1189.61	0	0.00	1170.00	1	282	0.36%
2018/01/25	10.1	1197.30	5	1184.00	1190.00	5.1	290	1.75%
2018/01/24	23	1154.78	0	0.00	1155.00	23	291	7.90%
2018/01/23	0	1155.00	0	0.00	1160.00	0	287	0.01%
2018/01/22	0	1120.00	0	0.00	1120.00	0	286	0.00%
2018/01/19	4	1156.06	0	0.00	1130.00	4	289	1.39%
2018/01/18	1	1140.05	1	1150.00	1145.00	0	286	0.00%
2018/01/17	1	1129.95	1	1120.00	1120.00	0	284	0.00%
2018/01/16	0	1135.00	0	0.00	1140.00	0	284	0.01%
2018/01/15	0	1100.00	0	0.00	1105.00	0	282	0.00%
2018/01/12	1	1094.71	0	0.00	1095.00	1	288	0.36%
2018/01/11	0	1100.00	0	0.00	1095.00	0	293	0.00%
2018/01/10	0	1100.00	0	0.00	1105.00	0	302	0.00%
2018/01/09	0.1	1080.00	0	0.00	1080.00	0.1	307	0.02%
2018/01/08	1.1	1127.62	0	0.00	1070.00	1.1	308	0.34%
2018/01/05	1.1	1115.98	0	0.00	1125.00	1.1	313	0.34%
2018/01/04	0	1155.00	1	1220.00	1165.00	-1	311	-0.32%
2018/01/02	0	1105.00	0	0.00	1105.00	0	295	0.00%