精華 (1565)-永豐金券商分點個股進出

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

精華

(1565)

可現股當沖

股價
183.5
漲跌
▼1.5
漲幅
-0.81%
成交量
88張
產業
上櫃生技醫療類股
326人加入追蹤

立即追蹤
本地時間:13:35(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

精華 (1565)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	3	184.00	8	182.94	183.50	-5	153	-3.26%
2024/04/17	2	183.50	0.3	184.70	185.00	1.7	154	1.08%
2024/04/16	1.1	183.16	1.9	184.06	183.00	-0.8	154	-0.51%
2024/04/15	0	190.00	0	189.00	188.50	0	152	0.00%
2024/04/12	0.2	188.06	0	189.56	189.50	0.2	152	0.10%
2024/04/11	0.3	189.61	0	189.93	189.00	0.3	152	0.17%
2024/04/10	0	191.15	0	0.00	191.00	0	153	0.03%
2024/04/09	0.1	190.22	0	190.00	189.50	0.1	152	0.04%
2024/04/08	1.1	189.59	0.1	190.50	189.00	0.9	151	0.61%
2024/04/03	0	191.08	0	191.00	190.50	0	152	0.00%
2024/04/02	2	191.00	0	191.00	190.50	2	157	1.29%
2024/04/01	0	190.38	0.1	191.50	191.50	0	158	-0.02%
2024/03/29	2	189.51	0	0.00	189.50	2	157	1.29%
2024/03/28	0	189.87	0	0.00	189.50	0	157	0.01%
2024/03/27	0	191.00	0	0.00	189.00	0	158	0.00%
2024/03/26	1	188.00	0	0.00	188.00	1	159	0.63%
2024/03/25	0	189.96	0	0.00	190.00	0	159	0.01%
2024/03/22	0	190.33	0	0.00	189.50	0	159	0.00%
2024/03/21	0	0.00	2	189.50	190.50	-2	158	-1.26%
2024/03/20	2	190.50	3.2	191.32	190.00	-1.2	158	-0.73%
2024/03/19	4	191.62	0.1	191.50	192.00	3.9	158	2.46%
2024/03/18	4	188.00	2.8	187.96	189.50	1.2	158	0.73%
2024/03/15	2.2	189.50	0.8	190.00	188.50	1.4	156	0.89%
2024/03/14	0	192.00	0.1	191.55	191.50	-0.1	153	-0.07%
2024/03/13	1	191.01	3.2	191.08	191.00	-2.2	153	-1.42%
2024/03/12	0.1	191.00	10.4	190.69	192.50	-10.4	151	-6.81%
2024/03/11	1.2	190.06	4.3	190.22	190.50	-3.1	150	-2.07%
2024/03/08	1.1	194.82	5.7	192.97	192.50	-4.5	149	-3.03%
2024/03/07	1.1	197.07	0	0.00	197.50	1.1	144	0.77%
2024/03/06	1	199.01	3.1	198.52	198.50	-2.1	142	-1.46%
2024/03/05	0	200.25	6.4	199.92	199.00	-6.4	142	-4.50%
2024/03/04	0	200.78	2	201.00	200.50	-2	140	-1.43%
2024/03/01	0.1	201.91	0	200.88	202.50	0	140	0.02%
2024/02/29	1	202.00	0	202.80	200.00	1	140	0.72%
2024/02/27	0	205.64	0	203.95	203.00	0	139	0.00%
2024/02/26	8.3	205.90	0.4	205.45	205.00	7.9	140	5.62%
2024/02/23	0	201.00	10.1	200.71	200.50	-10	135	-7.39%
2024/02/22	0	202.05	2.1	201.78	203.00	-2.1	133	-1.54%
2024/02/21	17	203.62	2.1	202.99	203.50	14.9	134	11.06%
2024/02/20	10	200.60	0.3	201.33	202.50	9.7	135	7.17%
2024/02/19	0	196.33	3.5	196.78	197.50	-3.5	130	-2.65%
2024/02/16	3	194.50	2.1	194.50	194.00	0.9	129	0.69%
2024/02/15	0	0.00	2	193.25	193.50	-2	128	-1.56%
2024/02/05	1	187.52	0	190.50	190.00	1	127	0.76%
2024/02/02	1	190.51	5	190.50	190.00	-4	128	-3.11%
2024/02/01	0	191.17	8	190.38	190.00	-8	129	-6.22%
2024/01/31	2	192.00	5.1	191.82	191.50	-3.1	128	-2.43%
2024/01/30	1.1	193.00	0	193.03	192.00	1.1	131	0.81%
2024/01/29	0.1	194.49	0	0.00	194.50	0.1	132	0.05%
2024/01/26	0	193.50	0	0.00	195.00	0	132	0.00%
2024/01/25	3	196.50	0	196.21	194.00	3	134	2.22%
2024/01/24	7.2	194.25	2.1	194.80	195.00	5	132	3.79%
2024/01/23	0.1	190.00	0	0.00	190.00	0.1	126	0.06%
2024/01/22	0	0.00	0.1	189.17	188.50	-0.1	126	-0.10%
2024/01/19	1	188.00	1	187.50	188.00	0	126	0.00%
2024/01/18	0	0.00	0.4	188.04	187.50	-0.4	127	-0.33%
2024/01/17	4.1	190.98	0	191.00	190.00	4.1	127	3.19%
2024/01/16	2	193.00	5.1	192.41	193.00	-3.1	127	-2.43%
2024/01/15	3	190.67	1	190.01	190.50	2	124	1.59%
2024/01/12	4	190.00	0	190.00	189.00	4	125	3.17%
2024/01/11	12	188.00	0.7	188.71	189.00	11.3	124	9.11%
2024/01/10	0	188.25	0.1	188.00	186.00	-0.1	124	-0.08%
2024/01/09	0	189.00	0	189.50	188.00	0	123	-0.01%
2024/01/08	2	190.00	0	0.00	189.50	2	122	1.64%
2024/01/05	0	189.00	0	189.50	189.50	0	122	-0.03%
2024/01/04	1	189.01	3.1	189.17	189.00	-2	121	-1.68%
2024/01/03	0	190.50	0	0.00	189.50	0	124	0.02%
2024/01/02	0	0.00	0	191.00	191.50	0	124	0.00%
2023/12/29	0	0.00	0	191.00	190.00	0	123	-0.03%
2023/12/28	2	188.49	4.1	188.51	188.00	-2	123	-1.66%
2023/12/27	1	191.00	0	191.00	190.50	1	117	0.83%
2023/12/25	0	0.00	0.3	192.15	191.00	-0.3	117	-0.21%
2023/12/22	3	190.83	0	0.00	189.50	3	117	2.56%
2023/12/21	0	191.00	3	190.00	190.50	-3	115	-2.58%
2023/12/20	2	191.50	0.1	192.00	192.00	1.9	113	1.67%
2023/12/19	2.6	191.38	0.1	191.00	190.50	2.6	112	2.27%
2023/12/18	3	193.50	0	0.00	192.00	3	112	2.67%
2023/12/15	3	191.00	0.1	193.50	192.50	2.9	112	2.59%
2023/12/13	0	0.00	0.1	190.98	189.00	-0.1	110	-0.09%
2023/12/12	0.1	190.00	0	191.00	190.00	0.1	109	0.10%
2023/12/11	0	191.67	0	0.00	191.00	0	109	0.00%
2023/12/08	0.1	191.08	0	0.00	190.50	0.1	108	0.11%
2023/12/06	0	193.50	0	194.00	192.50	0	107	0.00%
2023/12/05	0	0.00	0	194.50	193.00	0	107	0.00%
2023/12/04	0	194.50	0.1	195.00	195.00	-0.1	106	-0.08%
2023/11/29	0	0.00	0	192.00	191.50	0	104	-0.01%
2023/11/28	0.1	191.00	0	191.50	192.00	0.1	104	0.08%
2023/11/27	0	192.50	0	0.00	191.00	0	108	0.01%
2023/11/24	0.1	195.45	0.2	194.99	193.50	-0.2	107	-0.14%
2023/11/22	0	192.25	1.1	192.00	192.50	-1.1	103	-1.06%
2023/11/21	0	192.50	0.2	192.54	191.00	-0.2	104	-0.20%
2023/11/20	1	191.51	1.3	191.88	191.00	-0.3	103	-0.27%
2023/11/17	0	189.83	4.5	192.21	192.50	-4.5	104	-4.28%
2023/11/16	1.1	186.61	1	186.50	187.00	0.1	103	0.14%
2023/11/15	3	186.00	5.1	185.74	186.50	-2.1	105	-1.99%
2023/11/14	0.2	184.00	0.2	184.00	183.00	0	117	0.01%
2023/11/13	0.1	185.00	0.3	184.83	183.00	-0.2	129	-0.15%
2023/11/10	0.1	186.00	5	185.50	185.00	-4.9	132	-3.69%
2023/11/09	0	183.40	0.1	184.00	183.50	-0.1	133	-0.07%
2023/11/08	0.1	183.28	0.1	183.00	182.50	0	137	-0.01%
2023/11/07	0	183.00	0.1	183.00	182.00	-0.1	137	-0.06%
2023/11/06	4.1	184.02	0	0.00	183.00	4.1	138	2.96%
2023/11/03	0.2	184.81	0	0.00	183.50	0.2	140	0.14%
2023/11/02	1	186.50	2	185.75	185.50	-1	142	-0.70%
2023/11/01	0	0.00	3.1	181.55	182.00	-3.1	140	-2.21%
2023/10/31	3	182.50	0.9	183.00	181.50	2.1	141	1.49%
2023/10/30	2	182.50	0	183.00	182.50	2	141	1.41%
2023/10/27	0	183.21	0	182.50	183.50	0	141	0.00%
2023/10/26	0.1	182.00	0.6	182.50	181.50	-0.5	142	-0.35%
2023/10/25	2	182.75	0.1	184.00	183.00	1.9	142	1.33%
2023/10/24	0.2	182.76	0.1	182.92	182.00	0.2	142	0.11%
2023/10/23	0	0.00	0.1	185.50	183.50	-0.1	142	-0.07%
2023/10/20	2	185.00	0.7	185.66	185.00	1.3	144	0.89%
2023/10/18	0	0.00	20.5	186.00	186.00	-20.5	145	-14.05%
2023/10/17	0	188.73	0.2	188.50	187.50	-0.2	147	-0.13%
2023/10/16	0	189.50	0	0.00	188.50	0	151	0.00%
2023/10/13	0	189.00	0	0.00	189.50	0	156	0.00%
2023/10/11	0.1	187.83	0.7	188.36	187.50	-0.6	186	-0.31%
2023/10/06	0	191.00	0.1	192.43	191.00	-0.1	190	-0.04%
2023/10/05	0	192.50	0	192.00	191.50	0	194	0.00%
2023/10/04	0	191.50	0	0.00	191.00	0	204	0.00%
2023/10/03	0	192.50	0	0.00	191.00	0	213	0.01%
2023/10/02	0	0.00	0	194.00	192.00	0	215	-0.01%
2023/09/28	0.1	193.00	0	0.00	192.50	0.1	216	0.05%
2023/09/26	0	193.75	0	0.00	192.50	0	219	0.00%
2023/09/25	0	194.50	0.1	195.00	193.50	-0.1	220	-0.04%
2023/09/21	0.1	193.00	0.1	192.50	192.00	0	221	0.00%
2023/09/20	2	194.75	1.1	194.14	194.00	0.9	221	0.41%
2023/09/19	1	195.52	0	0.00	195.50	1	222	0.46%
2023/09/18	0	0.00	1.1	196.57	196.00	-1.1	223	-0.47%
2023/09/15	0	196.50	0.1	196.99	195.50	0	227	-0.02%
2023/09/13	0	194.50	0	0.00	194.50	0	228	0.00%
2023/09/12	8	193.50	0.1	194.00	192.50	7.9	231	3.42%
2023/09/11	0	194.00	0	195.00	193.00	0	235	0.00%
2023/09/08	0.1	194.00	0	0.00	195.00	0.1	239	0.03%
2023/09/06	0	196.50	0	0.00	196.00	0	243	0.00%
2023/09/04	0.1	196.50	0	0.00	198.00	0.1	250	0.03%
2023/08/31	0.1	196.97	10.1	195.23	197.00	-10	251	-3.99%
2023/08/30	0	193.00	2	193.00	192.00	-2	248	-0.81%
2023/08/29	0	191.52	0	0.00	190.50	0	249	0.01%
2023/08/28	0	193.50	0.1	192.50	191.00	-0.1	252	-0.03%
2023/08/25	0	193.00	0	0.00	192.50	0	253	0.00%
2023/08/24	0	189.00	0.1	191.00	189.50	-0.1	253	-0.02%
2023/08/23	0.1	188.82	0	189.50	188.50	0.1	253	0.02%
2023/08/22	0.1	193.31	1.1	191.50	190.50	-1	250	-0.41%
2023/08/21	6	195.17	7.3	194.56	194.00	-1.3	246	-0.52%
2023/08/18	2	196.01	3.2	195.78	196.00	-1.2	244	-0.48%
2023/08/17	12.2	208.63	0.1	210.50	208.50	12.1	230	5.24%
2023/08/16	1.1	210.00	0.3	210.99	209.50	0.8	218	0.36%
2023/08/15	0	213.00	0.4	213.00	212.00	-0.4	214	-0.18%
2023/08/14	4.4	212.35	0.3	213.00	211.50	4.1	212	1.91%
2023/08/11	0	0.00	1.9	215.29	215.50	-1.9	207	-0.92%
2023/08/10	0	214.75	0.4	214.54	213.50	-0.4	206	-0.17%
2023/08/09	1	217.00	1.3	217.12	216.00	-0.3	203	-0.16%
2023/08/07	0	0.00	2	218.74	218.00	-2	199	-1.01%
2023/08/04	0	0.00	1.3	218.54	218.00	-1.3	198	-0.63%
2023/08/02	1	216.52	3	216.50	216.00	-2	198	-1.00%
2023/08/01	0	217.75	0.4	217.50	217.00	-0.4	200	-0.18%
2023/07/31	0.1	218.14	3	218.00	216.00	-2.9	200	-1.46%
2023/07/28	0	218.52	0.4	218.50	218.00	-0.4	199	-0.19%
2023/07/27	1.2	218.33	0.4	218.98	218.50	0.8	198	0.38%
2023/07/26	0	0.00	0.1	216.00	214.50	-0.1	197	-0.05%
2023/07/25	1.2	214.17	0	0.00	214.50	1.2	197	0.59%
2023/07/24	1.1	215.91	0.8	216.93	215.50	0.3	195	0.14%
2023/07/21	0.6	220.00	0.2	219.50	218.50	0.4	195	0.19%
2023/07/20	1.1	219.09	0.3	220.04	220.00	0.8	195	0.42%
2023/07/19	2	220.24	0.2	220.50	220.00	1.8	193	0.95%
2023/07/18	1	217.99	0.3	220.36	219.50	0.7	190	0.35%
2023/07/17	1.1	219.02	0.1	220.00	219.00	1	187	0.51%
2023/07/14	9.3	210.85	5.8	210.94	210.50	3.6	177	2.01%
2023/07/13	1.2	216.82	1	217.50	213.00	0.2	158	0.11%
2023/07/12	0	217.03	8	217.13	216.50	-8	152	-5.24%
2023/07/11	4.5	216.63	0.6	218.25	217.50	3.9	151	2.55%
2023/07/10	0.2	222.33	0.5	222.00	221.00	-0.3	143	-0.20%
2023/07/07	0.2	230.09	0.9	230.61	230.00	-0.7	135	-0.50%
2023/07/05	6	232.58	0	0.00	232.00	6	133	4.51%
2023/07/03	0	233.75	0	0.00	233.00	0	132	0.00%
2023/06/30	0	233.50	0	0.00	231.50	0	132	0.02%
2023/06/29	0.2	233.50	3	232.67	233.00	-2.9	132	-2.15%
2023/06/28	0	0.00	0.5	232.50	231.50	-0.5	132	-0.38%
2023/06/27	0	232.00	0.2	233.25	232.00	-0.2	132	-0.15%
2023/06/26	0	230.50	0	0.00	230.50	0	130	0.00%
2023/06/21	1.1	230.11	0	0.00	230.00	1.1	130	0.85%
2023/06/20	2	231.50	0	0.00	232.50	2	128	1.56%
2023/06/19	1	232.52	0	0.00	232.00	1	130	0.78%
2023/06/16	1.1	231.18	0	0.00	233.50	1.1	130	0.85%
2023/06/15	1	231.04	0	0.00	231.50	1	127	0.81%
2023/06/14	2.1	233.05	1.5	233.33	233.00	0.6	123	0.49%
2023/06/13	1.5	235.33	0	0.00	234.50	1.5	119	1.26%
2023/06/09	2	235.50	0	0.00	236.00	2	117	1.70%
2023/06/08	0.1	240.96	0	0.00	238.00	0.1	115	0.08%
2023/06/07	0	243.00	0	0.00	242.00	0	114	0.00%
2023/06/06	1	241.00	0	0.00	241.00	1	115	0.87%
2023/06/05	0	244.00	0	0.00	242.50	0	124	0.00%
2023/05/31	0	239.00	0	0.00	239.00	0	120	0.01%
2023/05/30	0.1	239.00	8	238.19	238.50	-7.9	121	-6.50%
2023/05/29	0	0.00	0.1	240.00	239.00	-0.1	121	-0.11%
2023/05/25	0	239.00	0	0.00	239.00	0	123	0.00%
2023/05/24	0.2	238.59	0	0.00	238.00	0.2	123	0.20%
2023/05/23	8.1	238.27	0.4	240.25	238.50	7.7	123	6.25%
2023/05/22	0	241.00	0.3	239.67	238.50	-0.3	125	-0.24%
2023/05/19	0	240.00	0	240.50	239.50	0	125	-0.01%
2023/05/18	0	239.00	0	0.00	239.50	0	125	0.01%
2023/05/17	0	240.00	2	238.75	239.00	-2	125	-1.57%
2023/05/16	0.1	238.22	0	0.00	237.50	0.1	125	0.04%
2023/05/15	0	239.33	0	0.00	236.50	0	125	0.00%
2023/05/12	0	235.95	5.1	235.76	239.00	-5.1	127	-3.99%
2023/05/11	0.1	238.00	0.2	238.50	237.00	-0.1	129	-0.08%
2023/05/10	0	241.50	0	241.50	242.00	0	129	0.00%
2023/05/09	0.1	242.02	4	240.75	241.00	-3.9	130	-2.97%
2023/05/08	2.1	242.29	0	0.00	242.50	2.1	131	1.58%
2023/05/05	0	247.50	0.1	247.50	245.50	-0.1	131	-0.07%
2023/05/04	0.1	247.38	0.9	247.17	246.50	-0.8	133	-0.58%
2023/05/03	0	251.00	1	249.00	249.00	-1	135	-0.74%
2023/05/02	0	0.00	2	248.03	251.00	-2	138	-1.46%
2023/04/28	7	248.64	0	0.00	249.00	7	139	5.01%
2023/04/27	0	247.50	1	246.00	247.00	-1	138	-0.71%
2023/04/26	0	245.00	0	0.00	246.00	0	141	0.01%
2023/04/25	1	250.00	0	0.00	246.50	1	140	0.71%
2023/04/24	0	252.00	0	0.00	252.00	0	138	0.01%
2023/04/21	3	254.33	0	0.00	251.50	3	138	2.17%
2023/04/20	0	0.00	1	256.51	256.00	-1	137	-0.73%
2023/04/19	2	260.00	0	0.00	259.50	2	137	1.46%
2023/04/18	2.1	260.99	1	259.50	259.50	1.1	136	0.77%
2023/04/17	1.1	262.55	3	263.67	261.00	-1.9	138	-1.38%
2023/04/14	4.3	263.39	1	263.47	263.50	3.3	137	2.39%
2023/04/13	3	256.83	2	257.25	257.50	1	134	0.74%
2023/04/12	1	256.02	0	0.00	256.00	1	132	0.76%
2023/04/11	0	260.50	0	0.00	257.50	0	130	0.00%
2023/04/10	0	260.13	1	258.50	258.50	-1	131	-0.75%
2023/04/07	0	258.50	0.2	259.00	259.00	-0.2	130	-0.15%
2023/03/31	0	259.50	1	257.50	259.00	-1	127	-0.78%
2023/03/30	0	261.50	0	0.00	259.00	0	127	0.00%
2023/03/29	0	260.13	1	257.00	257.50	-1	129	-0.77%
2023/03/28	0	261.00	0	0.00	258.50	0	130	0.00%
2023/03/27	0	262.40	0	261.50	261.50	0	130	0.00%
2023/03/24	1.1	260.55	0	0.00	260.00	1.1	132	0.83%
2023/03/23	0	263.75	0	0.00	261.00	0	131	0.00%
2023/03/22	0	265.50	3	264.83	263.50	-3	131	-2.29%
2023/03/20	0.1	261.85	0	0.00	261.50	0.1	128	0.08%
2023/03/17	0	0.00	1.1	258.23	259.00	-1.1	131	-0.84%
2023/03/16	1	257.50	5	256.50	256.00	-4	139	-2.87%
2023/03/15	5	259.70	1	260.00	258.50	4	150	2.66%
2023/03/14	0	0.00	0.2	262.98	262.50	-0.2	158	-0.10%
2023/03/13	3	262.83	2	257.50	263.50	1	171	0.58%
2023/03/10	0	0.00	1	261.00	261.00	-1	175	-0.57%
2023/03/09	2	272.50	10	266.80	266.50	-8	183	-4.37%
2023/03/08	2	271.50	2	272.75	270.50	0	181	0.00%
2023/03/06	2	263.00	0	0.00	263.00	2	174	1.14%
2023/03/03	1	264.50	6.4	264.52	264.00	-5.4	181	-2.97%
2023/03/02	3	264.83	0.1	263.00	263.00	2.9	191	1.51%
2023/02/24	0	262.13	0	0.00	260.50	0	207	0.02%
2023/02/23	1	263.00	0	0.00	263.00	1	206	0.48%
2023/02/22	0	259.50	1	259.00	258.50	-1	206	-0.48%
2023/02/21	1	260.50	0	0.00	260.50	1	208	0.48%
2023/02/20	2	262.00	0	0.00	262.00	2	209	0.98%
2023/02/16	2.1	253.79	0.1	254.50	253.00	2.1	210	0.97%
2023/02/15	7.1	252.22	3	253.17	252.00	4.1	211	1.92%
2023/02/13	0	253.50	0	0.00	252.50	0	212	0.00%
2023/02/10	1.1	253.63	6	254.00	253.00	-4.9	212	-2.32%
2023/02/09	4.2	257.17	1	257.00	255.00	3.2	212	1.49%
2023/02/08	0	262.50	0	0.00	260.50	0	211	0.01%
2023/02/06	0	263.50	0	0.00	262.00	0	208	0.01%
2023/02/03	4	261.13	3	260.17	260.50	1	207	0.48%
2023/02/02	3	261.50	0	0.00	261.50	3	204	1.47%
2023/02/01	2	260.00	0	0.00	259.50	2	202	0.99%
2023/01/31	4.4	254.60	3	254.01	253.00	1.4	199	0.69%
2023/01/30	4.1	252.33	1	253.00	252.00	3.1	197	1.59%
2023/01/17	0	253.00	1	251.50	251.50	-1	197	-0.51%
2023/01/16	0	0.00	3	252.17	252.50	-3	199	-1.51%
2023/01/13	2.1	249.98	0	0.00	247.50	2.1	197	1.07%
2023/01/12	2	250.75	0	0.00	250.50	2	196	1.02%
2023/01/09	4	251.88	0	0.00	252.50	4	200	2.00%
2023/01/06	0	0.00	7	251.14	252.00	-7	199	-3.50%
2023/01/05	1	252.50	6	254.25	252.00	-5	201	-2.48%
2023/01/04	0	253.50	1	251.00	251.00	-1	201	-0.49%
2023/01/03	2	249.00	4	249.50	249.00	-2	203	-0.98%
2022/12/30	1	245.00	0	0.00	246.50	1	204	0.49%
2022/12/29	0.1	242.50	2	243.25	243.00	-2	206	-0.94%
2022/12/28	5	246.30	0	0.00	246.50	5	209	2.39%
2022/12/27	0	0.00	1	242.50	244.00	-1	209	-0.48%
2022/12/26	0	243.60	1	242.00	241.00	-1	211	-0.46%
2022/12/23	0	242.50	0.2	242.51	244.00	-0.2	214	-0.08%
2022/12/22	0	0.00	2.2	240.27	243.50	-2.2	215	-1.01%
2022/12/21	1.1	239.90	0	0.00	239.00	1.1	219	0.48%
2022/12/20	0	0.00	4	237.75	236.00	-4	220	-1.81%
2022/12/19	0	0.00	1	245.50	244.00	-1	221	-0.45%
2022/12/16	0.1	245.00	12.4	244.38	242.50	-12.3	221	-5.56%
2022/12/15	0.1	251.02	0	0.00	249.50	0.1	220	0.02%
2022/12/14	4	251.50	0	0.00	251.50	4	221	1.80%
2022/12/13	0	0.00	3	249.67	250.00	-3	221	-1.35%
2022/12/09	0	0.00	2	249.75	252.00	-2	222	-0.90%
2022/12/08	2	253.00	5	249.90	251.00	-3	220	-1.36%
2022/12/07	3	261.50	0	264.00	262.00	3	212	1.41%
2022/12/06	8	263.06	12	263.50	256.50	-4	201	-1.99%
2022/12/05	20	265.85	5	262.20	265.00	15	189	7.90%
2022/12/02	0.1	255.00	4	254.63	253.00	-3.9	176	-2.20%
2022/12/01	13.1	255.64	8	251.19	250.00	5.1	172	2.97%
2022/11/30	0.1	243.51	0	0.00	243.50	0.1	161	0.04%
2022/11/29	4	241.13	5	240.60	242.50	-1	162	-0.62%
2022/11/28	0	245.00	1.1	242.17	244.00	-1	161	-0.65%
2022/11/25	0	245.50	3	243.50	242.50	-3	162	-1.84%
2022/11/24	4	249.74	5	248.80	250.50	-1	157	-0.61%
2022/11/23	6	246.08	1.1	246.98	253.00	5	146	3.39%
2022/11/22	3	231.00	2	229.25	230.00	1	128	0.78%
2022/11/18	3	234.00	0	231.00	229.00	3	129	2.32%
2022/11/17	1	231.50	8	231.13	231.00	-7	127	-5.50%
2022/11/16	7.2	227.58	5	226.00	226.50	2.2	126	1.71%
2022/11/15	10	230.85	2	230.00	230.00	8	129	6.19%
2022/11/14	3	224.67	0	0.00	226.00	3	132	2.26%
2022/11/10	2	224.00	0	0.00	224.00	2	137	1.45%
2022/11/09	2	224.00	1	226.00	224.00	1	138	0.72%
2022/11/08	2	222.75	2	222.50	222.00	0	137	0.00%
2022/11/07	0	224.50	0	0.00	224.00	0	139	0.00%
2022/11/04	0	0.00	0.1	221.74	222.50	-0.1	138	-0.09%
2022/11/03	0	217.00	0.3	217.01	217.50	-0.3	137	-0.19%
2022/11/02	1	216.00	0	0.00	217.50	1	137	0.73%
2022/10/31	0	212.00	0	0.00	211.00	0	138	0.00%
2022/10/28	1	209.00	0	0.00	208.50	1	140	0.71%
2022/10/27	0	211.17	0	0.00	210.50	0	141	0.00%
2022/10/25	1	211.50	1	209.50	209.50	0	141	0.00%
2022/10/19	0.2	222.50	0.1	223.00	222.00	0.1	138	0.07%
2022/10/18	0.1	217.50	0	0.00	223.50	0.1	137	0.06%
2022/10/13	0.1	211.44	0	0.00	210.00	0.1	135	0.06%
2022/10/11	0	215.25	0	212.00	214.00	0	131	-0.02%
2022/10/07	1	227.00	1	224.50	223.00	0	128	0.00%
2022/10/05	0	0.00	0.3	228.50	227.00	-0.3	125	-0.20%
2022/10/04	0	0.00	1	225.50	228.00	-1	123	-0.81%
2022/10/03	0	225.50	0	0.00	225.00	0	121	0.01%
2022/09/30	0	224.75	0	0.00	226.00	0	121	0.02%
2022/09/29	0.2	230.31	0	0.00	228.00	0.2	119	0.20%
2022/09/28	0	230.50	5	233.50	228.00	-5	119	-4.15%
2022/09/27	0.1	238.00	4	237.00	237.00	-3.9	115	-3.39%
2022/09/26	0	242.67	2	244.00	241.50	-2	113	-1.72%
2022/09/23	0	248.36	0	248.79	249.50	0	115	-0.03%
2022/09/22	0	247.00	1.2	247.33	247.50	-1.2	117	-1.03%
2022/09/21	0	250.00	2	249.75	249.00	-2	115	-1.72%
2022/09/20	0	252.00	0	0.00	251.50	0	115	0.01%
2022/09/19	0	0.00	5	252.00	253.00	-5	115	-4.33%
2022/09/16	0	0.00	0	258.00	258.00	0	115	-0.02%
2022/09/14	2	258.50	0.1	259.89	262.00	1.9	115	1.61%
2022/09/13	0.1	261.00	0	0.00	262.00	0.1	115	0.05%
2022/09/12	0	0.00	0.1	261.50	261.00	-0.1	116	-0.05%
2022/09/08	1	259.00	6	258.17	259.50	-5	116	-4.28%
2022/09/07	1.1	261.00	0	0.00	261.00	1.1	116	0.95%
2022/09/06	0	263.00	1	263.00	262.00	-1	115	-0.86%
2022/09/05	0.3	263.11	0	0.00	265.50	0.3	116	0.25%
2022/09/02	1	268.00	0	0.00	266.50	1	115	0.87%
2022/09/01	1	268.00	0.2	266.42	265.50	0.8	114	0.66%
2022/08/31	2	267.00	2	264.03	268.00	0	113	-0.03%
2022/08/30	0	261.00	0	261.00	259.00	0	110	-0.01%
2022/08/29	0	258.50	0	258.13	256.50	0	109	0.00%
2022/08/26	0.1	262.50	0	0.00	260.50	0.1	107	0.07%
2022/08/25	8.1	262.11	0	0.00	261.00	8.1	107	7.50%
2022/08/24	0	0.00	0.3	260.00	259.50	-0.3	107	-0.28%
2022/08/23	2.1	260.49	0	0.00	260.00	2.1	107	1.97%
2022/08/22	5	264.00	1.1	262.64	262.00	3.9	108	3.64%
2022/08/19	4.1	278.99	2.1	277.52	278.00	2	105	1.91%
2022/08/18	2.1	273.67	3	276.00	277.00	-0.9	100	-0.89%
2022/08/17	8	269.63	5	269.00	269.50	3	95	3.14%
2022/08/16	0	0.00	30	269.55	270.00	-30	93	-32.23%
2022/08/12	0.2	268.33	0	0.00	269.00	0.2	92	0.16%
2022/08/10	0	0.00	16	263.25	262.50	-16	89	-17.88%
2022/08/08	1	264.00	0	0.00	265.00	1	93	1.07%
2022/08/05	4	263.25	1	263.50	266.50	3	92	3.23%
2022/08/04	0	0.00	20	254.13	255.50	-20	90	-21.99%
2022/08/03	0	258.00	0	0.00	257.00	0	90	0.00%
2022/08/02	1	257.50	1	255.00	262.00	0	89	0.00%
2022/07/27	0	263.00	0	0.00	262.00	0	94	0.00%
2022/07/26	0	0.00	15	262.77	261.00	-15	95	-15.66%
2022/07/22	1	263.00	1	263.00	263.00	0	96	0.00%
2022/07/21	0	0.00	2	261.75	263.00	-2	97	-2.05%
2022/07/20	1	265.00	2	264.75	261.00	-1	98	-1.01%
2022/07/19	3	263.00	0	0.00	263.00	3	101	2.96%
2022/07/12	0	251.00	0	0.00	250.00	0	106	0.00%
2022/07/07	0.1	251.94	0	0.00	251.50	0.1	105	0.08%
2022/07/06	0	253.00	0	0.00	250.50	0	104	0.00%
2022/07/05	0	258.00	0	0.00	255.50	0	105	0.01%
2022/07/01	0	256.67	0	257.00	252.50	0	108	-0.01%
2022/06/29	1	263.50	16	263.91	263.50	-15	102	-14.57%
2022/06/24	1.2	262.34	0	0.00	262.50	1.2	101	1.14%
2022/06/23	0.1	264.71	0	0.00	264.00	0.1	100	0.07%
2022/06/22	1	264.00	0	0.00	264.50	1	99	1.00%
2022/06/21	1.2	268.20	0	0.00	269.00	1.2	100	1.23%
2022/06/20	0	265.00	1	264.00	262.50	-1	101	-0.98%
2022/06/15	0	0.00	2	269.25	268.50	-2	105	-1.90%
2022/06/13	1.1	272.17	0	0.00	272.00	1.1	106	1.01%
2022/06/07	0	0.00	1	282.00	281.50	-1	107	-0.93%
2022/06/06	1	283.50	0	0.00	281.50	1	108	0.93%
2022/06/02	1	283.00	8	282.44	282.00	-7	110	-6.31%
2022/06/01	0	284.50	0	0.00	283.50	0	113	0.00%
2022/05/30	0	285.83	0	286.00	286.00	0	113	0.02%
2022/05/27	0.1	280.50	0	0.00	280.00	0.1	111	0.05%
2022/05/25	0	0.00	1	273.00	273.50	-1	110	-0.91%
2022/05/23	0	274.50	0	0.00	275.00	0	112	0.00%
2022/05/20	2	273.50	1	274.00	273.50	1	115	0.86%
2022/05/19	8	270.13	0	0.00	270.50	8	115	6.94%
2022/05/17	2	271.50	0	0.00	269.50	2	117	1.70%
2022/05/12	0	264.00	0	0.00	262.50	0	114	0.00%
2022/05/11	1	264.00	0	0.00	263.50	1	113	0.88%
2022/05/06	1	272.00	0	0.00	272.00	1	112	0.89%
2022/05/03	0	0.00	1	267.00	266.50	-1	110	-0.90%
2022/04/27	0	263.50	0	0.00	264.50	0	113	0.00%
2022/04/26	0	268.50	0	0.00	267.50	0	115	0.00%
2022/04/25	0	270.75	1	269.00	268.00	-1	115	-0.86%
2022/04/22	1	278.00	50	276.97	276.50	-49	112	-43.44%
2022/04/21	0	281.00	0	0.00	279.00	0	113	0.03%
2022/04/20	0.2	277.50	0.1	279.00	277.50	0.1	114	0.10%
2022/04/15	0	0.00	3	279.67	279.00	-3	135	-2.22%
2022/04/14	0	0.00	2	279.01	279.00	-2	139	-1.44%
2022/04/13	0.1	278.50	2	278.50	278.50	-1.9	147	-1.31%
2022/04/12	4	275.75	0	0.00	276.50	4	158	2.52%
2022/04/11	3	279.00	0	0.00	278.50	3	161	1.86%
2022/04/08	0	0.00	1	283.00	283.50	-1	161	-0.62%
2022/04/07	0	284.00	8	281.13	280.50	-8	161	-4.96%
2022/04/06	3	288.50	0	0.00	287.50	3	158	1.89%
2022/03/29	0	287.50	0	0.00	284.50	0	160	0.00%
2022/03/25	0	0.00	2	289.01	287.50	-2	160	-1.25%
2022/03/24	4	289.00	3	288.67	288.00	1	160	0.62%
2022/03/23	0.1	291.10	7	290.21	289.50	-6.9	161	-4.31%
2022/03/22	0.1	290.50	1	287.50	287.50	-0.9	159	-0.60%
2022/03/21	3	288.67	0	0.00	290.50	3	160	1.87%
2022/03/17	3.1	281.16	0	0.00	281.50	3.1	163	1.88%
2022/03/16	1	278.54	0	0.00	278.00	1	165	0.62%
2022/03/11	3	281.50	0	0.00	282.00	3	180	1.66%
2022/03/10	5	283.41	15	281.77	283.50	-10	180	-5.52%
2022/03/08	2	279.99	1	276.50	277.00	1	182	0.56%
2022/03/07	0	283.00	1	281.50	282.00	-1	183	-0.54%
2022/03/04	0	0.00	2	289.50	290.00	-2	183	-1.09%
2022/03/03	2	294.00	2	295.25	294.00	0	187	0.00%
2022/03/01	0	292.50	0	0.00	291.50	0	193	0.02%
2022/02/24	1	286.03	0	289.00	286.00	1	193	0.50%
2022/02/23	2	289.51	0	0.00	291.00	2	192	1.04%
2022/02/18	1	297.00	20	295.65	297.00	-19	192	-9.88%
2022/02/17	6	294.75	1	297.00	294.50	5	192	2.60%
2022/02/16	1	293.00	0	0.00	292.00	1	191	0.52%
2022/02/14	2	289.00	2	288.00	290.00	0	196	0.00%
2022/02/11	0	0.00	2	291.75	292.50	-2	198	-1.01%
2022/02/10	0	0.00	10	290.40	290.50	-10	205	-4.87%
2022/02/09	1	289.65	5	291.50	291.50	-4	207	-1.91%
2022/02/08	0	0.00	6	290.33	289.50	-6	212	-2.82%
2022/01/26	0	0.00	34	286.37	287.00	-34	230	-14.78%
2022/01/25	11	287.64	0	0.00	287.50	11	234	4.70%
2022/01/21	5	287.90	2.1	287.54	287.50	2.9	248	1.15%
2022/01/20	1	290.50	0	291.00	291.00	1	251	0.39%
2022/01/19	2	292.25	17	293.65	291.50	-15	255	-5.89%
2022/01/18	0	0.00	38	297.82	297.00	-38	254	-14.93%
2022/01/17	0	0.00	26	293.83	295.50	-26	256	-10.15%
2022/01/13	25	297.82	5	297.00	298.00	20	257	7.75%
2022/01/12	5	300.50	3.1	305.27	299.00	2	265	0.74%
2022/01/11	5	309.00	5	310.20	306.00	0	261	0.00%
2022/01/10	29	318.17	13	316.50	315.50	16	260	6.12%
2022/01/07	6.1	327.66	5	327.60	326.50	1.1	258	0.41%
2022/01/06	38	332.43	0.1	331.50	332.50	38	260	14.55%
2022/01/05	55	328.52	2.1	328.56	328.50	53	255	20.77%
2022/01/04	3	320.00	2	320.00	319.50	1	245	0.41%
2022/01/03	1	313.00	0	0.00	315.00	1	244	0.41%
2021/12/30	0.1	315.00	0	0.00	313.50	0.1	244	0.03%
2021/12/24	0	0.00	1	315.50	312.50	-1	271	-0.37%
2021/12/23	1	315.00	0	0.00	315.00	1	286	0.35%
2021/12/22	2	313.75	0	0.00	311.50	2	301	0.66%
2021/12/17	1	313.00	0	0.00	314.50	1	308	0.32%
2021/12/15	0	0.00	1	314.00	314.00	-1	309	-0.32%
2021/12/14	0	0.00	1	311.50	310.00	-1	310	-0.32%
2021/12/13	0	0.00	4	319.38	319.50	-4	308	-1.30%
2021/12/10	1	317.50	2	315.75	317.50	-1	307	-0.33%
2021/12/09	12.2	318.31	24	316.48	314.50	-11.9	306	-3.87%
2021/12/08	18	313.25	0	0.00	314.00	18	301	5.98%
2021/12/07	0	0.00	3	303.33	305.00	-3	302	-0.99%
2021/12/06	0	0.00	2	305.00	305.00	-2	304	-0.66%
2021/12/03	1	304.01	10	303.60	305.00	-9	311	-2.89%
2021/12/02	0	0.00	1	305.50	303.00	-1	313	-0.32%
2021/12/01	6	307.08	0	0.00	309.00	6	313	1.91%
2021/11/30	0	0.00	1	303.50	300.50	-1	312	-0.32%
2021/11/29	0	0.00	50	299.21	298.00	-50	313	-15.96%
2021/11/23	0	0.00	1	308.50	308.50	-1	310	-0.32%
2021/11/22	0	0.00	1	308.00	309.00	-1	313	-0.32%
2021/11/17	0	0.00	2	305.00	306.00	-2	321	-0.62%
2021/11/15	2	308.75	0	0.00	308.50	2	339	0.59%
2021/11/09	0	0.00	4	304.75	306.00	-4	374	-1.07%
2021/11/05	1	314.50	0	0.00	313.00	1	376	0.27%
2021/11/04	10	310.40	3	309.50	312.00	7	378	1.85%
2021/11/02	8	292.75	3	293.67	291.50	5	385	1.30%
2021/11/01	3	289.00	2	291.00	290.50	1	427	0.23%
2021/10/29	4	292.13	2	289.75	294.50	2	427	0.47%
2021/10/27	0	290.00	32	285.53	289.00	-32	439	-7.29%
2021/10/26	20	287.65	0	0.00	287.00	20	444	4.50%
2021/10/25	2	286.50	5	287.90	289.00	-3	455	-0.66%
2021/10/22	1	285.00	0	0.00	284.50	1	469	0.21%
2021/10/21	0	0.00	1	282.00	281.50	-1	489	-0.20%
2021/10/20	11	280.68	80	280.53	280.50	-69	509	-13.55%
2021/10/15	0	0.00	6	286.33	284.50	-6	615	-0.97%
2021/10/07	0	0.00	1	294.00	295.50	-1	708	-0.14%
2021/10/06	1	289.50	1	294.50	288.50	0	715	0.00%
2021/10/05	0	0.00	1	293.00	294.50	-1	727	-0.14%
2021/10/04	3	289.17	1	302.00	289.50	2	735	0.27%
2021/10/01	0	0.00	39	294.45	296.00	-39	764	-5.10%
2021/09/30	0	0.00	79	301.82	303.00	-79	764	-10.34%
2021/09/29	0	0.00	76	309.67	306.00	-76	760	-10.00%
2021/09/28	0	0.00	7.2	334.06	329.50	-7.2	765	-0.94%
2021/09/27	3	342.67	0	0.00	341.00	3	768	0.39%
2021/09/24	0	0.00	1	343.50	345.50	-1	783	-0.13%
2021/09/17	0	0.00	0.1	345.48	346.00	-0.1	867	-0.01%
2021/09/16	5	342.00	0	0.00	342.00	5	906	0.55%
2021/09/14	5.3	347.60	1	350.00	346.00	4.3	942	0.45%
2021/09/13	0	0.00	0	351.50	351.00	0	982	0.00%
2021/09/10	52	352.56	2	346.50	344.50	50	993	5.03%
2021/09/09	1.1	345.90	0	0.00	346.50	1.1	999	0.11%
2021/09/08	30	342.30	2	339.50	337.00	28	1,003	2.79%
2021/09/07	0	0.00	62	330.14	332.00	-62	1,006	-6.16%
2021/09/06	0	0.00	2	334.50	333.00	-2	1,022	-0.20%
2021/09/03	0	0.00	1	342.00	341.50	-1	1,023	-0.10%
2021/08/27	0	0.00	6	347.08	349.50	-6	1,032	-0.58%
2021/08/26	1	353.00	5	350.00	350.00	-4	1,035	-0.39%
2021/08/25	1	341.00	2	343.50	348.00	-1	1,038	-0.10%
2021/08/24	0	0.00	1	339.00	337.00	-1	1,051	-0.10%
2021/08/20	12	337.54	0	0.00	333.00	12	1,054	1.14%
2021/08/19	0	0.00	24	339.04	336.00	-24	1,052	-2.28%
2021/08/18	3	349.17	4	357.50	358.00	-1	1,042	-0.10%
2021/08/17	0	0.00	1.5	346.33	344.50	-1.5	1,032	-0.15%
2021/08/16	0	0.00	2	337.00	342.00	-2	1,025	-0.20%
2021/08/13	1	343.00	0	0.00	340.00	1	1,017	0.10%
2021/08/12	1	356.50	0	0.00	356.50	1	1,016	0.10%
2021/08/11	1	348.50	3	349.67	347.00	-2	1,015	-0.20%
2021/08/10	0	0.00	3	352.50	350.00	-3	1,016	-0.30%
2021/08/09	2	356.75	1	348.00	359.50	1	1,018	0.10%
2021/08/06	1	357.50	1.1	358.21	362.00	-0.1	1,003	0.00%
2021/08/05	6.1	364.12	4	372.25	357.50	2.1	1,000	0.20%
2021/08/04	0	0.00	1.1	391.98	389.00	-1.1	964	-0.11%
2021/08/03	2	393.50	2	391.00	387.00	0	966	0.00%
2021/08/02	2	379.00	3	381.67	382.00	-1	949	-0.11%
2021/07/30	0	0.00	7	391.86	384.00	-7	947	-0.74%
2021/07/29	3	392.50	6.1	393.16	401.50	-3.1	941	-0.33%
2021/07/28	5.2	382.87	41	378.88	381.00	-35.8	932	-3.84%
2021/07/27	8	386.25	2	380.50	385.50	6	924	0.65%
2021/07/26	5	394.99	2	393.50	382.00	3	907	0.33%
2021/07/23	0	0.00	8	404.13	399.50	-8	890	-0.90%
2021/07/22	5.5	406.39	6	409.75	413.00	-0.5	874	-0.06%
2021/07/21	115	393.75	34.2	400.69	407.50	80.9	851	9.49%	大買/
2021/07/20	12	384.29	13.1	377.57	377.50	-1.1	779	-0.14%
2021/07/19	40	368.69	6.1	367.69	374.00	34	726	4.68%
2021/07/16	2	354.50	1.1	345.79	357.00	1	704	0.13%
2021/07/15	1	346.50	0	345.50	344.00	1	697	0.14%
2021/07/14	0.1	338.00	0	0.00	337.00	0.1	697	0.01%
2021/07/13	0	0.00	3	345.17	338.50	-3	702	-0.43%
2021/07/12	2	345.00	38	348.37	344.50	-36	699	-5.15%
2021/07/09	3	355.83	12	355.79	351.50	-9	689	-1.31%
2021/07/08	41	358.30	1	355.13	362.50	40	686	5.83%
2021/07/07	2	349.00	0	0.00	343.50	2	659	0.30%
2021/07/06	0	0.00	7	347.71	346.00	-7	656	-1.07%
2021/07/05	7	350.29	2	334.75	355.50	5	651	0.77%
2021/07/02	2	339.50	1	335.00	335.00	1	640	0.16%
2021/07/01	4	333.50	3	331.67	329.00	1	639	0.16%
2021/06/30	3.2	345.64	1	351.50	341.00	2.2	634	0.34%
2021/06/29	5.2	352.47	40	352.51	353.50	-34.8	623	-5.58%
2021/06/28	12	359.66	14	358.75	364.00	-2	610	-0.33%
2021/06/25	90	347.13	50	347.05	345.00	40	591	6.76%
2021/06/24	2	333.00	0	0.00	332.00	2	568	0.35%
2021/06/23	35	338.40	4	331.50	333.50	31	605	5.12%
2021/06/22	3	323.67	2	336.00	337.00	1	589	0.17%
2021/06/21	4	311.75	7	312.93	322.50	-3	554	-0.54%
2021/06/18	1	314.00	25	310.38	307.50	-24	564	-4.25%
2021/06/17	3	308.50	1	307.00	304.50	2	594	0.34%
2021/06/16	1	309.50	0	0.00	305.50	1	609	0.16%
2021/06/15	3	310.17	21	312.76	308.50	-18	602	-2.99%
2021/06/11	1	307.00	0	0.00	304.00	1	587	0.17%
2021/06/08	0	0.00	30	305.72	304.50	-30	600	-5.00%
2021/06/07	2	301.00	0	0.00	300.50	2	609	0.33%
2021/06/04	0	0.00	1	303.00	302.50	-1	617	-0.16%
2021/06/03	1	306.00	0	0.00	304.50	1	620	0.16%
2021/06/02	2	300.00	3	298.67	297.50	-1	621	-0.16%
2021/06/01	77	304.60	1	299.50	303.50	76	619	12.27%
2021/05/31	1	293.00	2	287.00	293.50	-1	601	-0.17%
2021/05/28	1	282.00	0	0.00	280.50	1	598	0.17%
2021/05/26	6	284.33	3	283.50	282.00	3	600	0.50%
2021/05/25	0	0.00	1	282.00	277.50	-1	606	-0.16%
2021/05/21	1	282.50	0	0.00	280.50	1	618	0.16%
2021/05/20	1	279.50	0	0.00	273.00	1	631	0.16%
2021/05/19	3	272.67	0	0.00	273.00	3	630	0.48%
2021/05/18	0	0.00	2	272.50	277.00	-2	635	-0.31%
2021/05/17	1	265.00	0	0.00	261.00	1	634	0.16%
2021/05/14	0	0.00	0.2	284.50	285.00	-0.2	625	-0.03%
2021/05/13	1	275.50	0	0.00	279.00	1	625	0.16%
2021/05/12	2	284.25	0	0.00	283.00	2	620	0.32%
2021/05/11	2	299.25	8	300.25	291.00	-6	610	-0.98%
2021/05/07	1	301.00	2	306.75	307.50	-1	604	-0.17%
2021/05/04	2	303.50	3	302.83	300.00	-1	602	-0.17%
2021/05/03	1	312.00	1	315.00	312.00	0	594	0.00%
2021/04/29	0	0.00	18	320.39	321.50	-18	590	-3.05%
2021/04/28	2	314.50	0	0.00	315.00	2	586	0.34%
2021/04/27	0	0.00	21	317.98	317.00	-21	587	-3.58%
2021/04/26	1	317.50	0	0.00	319.50	1	584	0.17%
2021/04/23	0	0.00	1	323.00	322.50	-1	578	-0.17%
2021/04/22	0	0.00	1	331.00	320.00	-1	580	-0.17%
2021/04/21	1	340.50	4	337.38	334.00	-3	573	-0.52%
2021/04/20	4	340.00	2	338.00	339.00	2	570	0.35%
2021/04/19	0	0.00	1	333.50	330.00	-1	568	-0.18%
2021/04/16	0	0.00	1	332.00	337.00	-1	564	-0.18%
2021/04/15	2	330.50	0.5	330.00	331.00	1.5	572	0.26%
2021/04/14	0	0.00	65	317.22	321.00	-65	572	-11.36%
2021/04/13	8	333.25	3	331.17	329.50	5	564	0.89%
2021/04/12	0	0.00	2	324.50	325.50	-2	557	-0.36%
2021/04/09	0	0.00	4	332.00	330.50	-4	553	-0.72%
2021/04/07	54	336.81	2	333.00	333.00	52	537	9.68%
2021/04/06	0	0.00	0.1	339.00	331.50	-0.1	530	-0.01%
2021/04/01	1	344.00	81	341.75	340.00	-80	519	-15.39%
2021/03/31	2	344.25	0	0.00	344.50	2	513	0.39%
2021/03/30	5	349.40	6.1	350.79	342.50	-1.1	502	-0.21%
2021/03/29	3	342.83	13	343.54	343.00	-10	484	-2.06%
2021/03/26	123	342.25	3.2	334.39	343.50	119.8	469	25.53%	大買/鉅額交易
2021/03/25	18	323.67	1	319.48	327.50	17	426	3.99%
2021/03/23	1.1	326.93	18	326.06	319.50	-17	407	-4.16%
2021/03/22	41	317.25	15.3	313.32	319.50	25.7	384	6.67%
2021/03/19	8	300.38	1.1	296.76	300.00	6.9	344	2.02%
2021/03/18	1	290.00	0	0.00	290.50	1	325	0.31%
2021/03/17	1	293.50	1	292.00	291.00	0	328	0.00%
2021/03/16	11	289.64	0	0.00	288.00	11	326	3.37%
2021/03/15	0	0.00	3	292.83	293.50	-3	322	-0.93%
2021/03/12	0	296.50	18	294.81	297.50	-18	322	-5.58%
2021/03/11	51	295.59	11.1	294.70	297.00	39.9	320	12.46%
2021/03/10	4	288.75	3	288.17	288.50	1	313	0.32%
2021/03/09	1	279.00	5	278.30	283.00	-4	327	-1.22%
2021/03/08	6	286.33	2	284.75	283.50	4	324	1.23%
2021/03/05	2	279.26	0	0.00	280.00	2	320	0.63%
2021/03/02	1	282.00	0	0.00	275.00	1	319	0.31%
2021/02/26	2	281.25	7	280.79	282.50	-5	316	-1.58%
2021/02/25	30	285.82	5	287.40	287.00	25	313	7.97%
2021/02/24	17	283.68	1.1	281.61	283.50	15.9	306	5.20%
2021/02/23	3.1	278.39	15	278.83	277.00	-11.9	299	-3.98%
2021/02/22	16	278.00	0	0.00	280.00	16	292	5.48%
2021/02/19	3	265.18	0	0.00	266.50	3	281	1.07%
2021/02/18	1	262.00	0	0.00	261.50	1	283	0.35%
2021/02/02	1	266.00	1	267.00	266.50	0	313	0.00%
2021/02/01	0	0.00	1	265.00	264.50	-1	315	-0.32%
2021/01/29	0	270.00	4	267.75	266.00	-4	318	-1.25%
2021/01/28	0	0.00	1	273.50	268.50	-1	320	-0.31%
2021/01/27	1	273.50	0	0.00	272.50	1	323	0.31%
2021/01/26	1	274.00	1	274.00	274.50	0	322	0.00%
2021/01/21	0	0.00	1	265.50	266.50	-1	323	-0.31%
2021/01/20	1	266.50	0	0.00	266.00	1	322	0.31%
2021/01/15	0	0.00	3	270.83	270.50	-3	319	-0.94%
2021/01/14	0.1	278.00	0	0.00	275.50	0.1	317	0.03%
2021/01/13	0	0.00	1	278.00	278.00	-1	316	-0.32%
2021/01/12	0	0.00	3	279.33	277.00	-3	317	-0.94%
2021/01/11	1.2	288.70	0	0.00	286.00	1.2	316	0.36%
2021/01/08	6	284.75	0	0.00	285.50	6	312	1.92%
2021/01/04	0	0.00	1	277.50	277.00	-1	298	-0.34%
2020/12/25	0	0.00	52	279.77	279.50	-52	312	-16.65%
2020/12/24	0	0.00	56	276.69	278.00	-56	322	-17.34%
2020/12/22	0.1	285.00	1	281.00	278.50	-1	347	-0.27%
2020/12/17	0.1	287.00	1	287.00	287.00	-0.9	362	-0.25%
2020/12/15	0.1	287.00	3	284.33	283.00	-3	386	-0.76%
2020/12/14	1.1	289.90	0	0.00	290.00	1.1	387	0.27%
2020/12/11	0.1	290.00	0	0.00	286.50	0.1	388	0.01%
2020/12/10	0.1	294.00	1	294.00	294.00	-1	385	-0.25%
2020/12/09	2	296.00	5	296.20	295.50	-3	385	-0.78%
2020/12/08	3	299.83	1	299.00	297.00	2	385	0.52%
2020/12/04	2	301.00	19	300.53	303.00	-17	383	-4.44%
2020/12/03	28	303.82	4	304.88	303.50	24	378	6.34%
2020/12/02	0	0.00	1	290.00	289.00	-1	365	-0.27%
2020/11/30	0	0.00	2	290.00	290.00	-2	387	-0.52%
2020/11/27	4	290.25	1	291.50	289.00	3	395	0.76%
2020/11/26	4	287.63	0	0.00	287.00	4	397	1.01%
2020/11/25	0	0.00	1	286.50	287.50	-1	402	-0.25%
2020/11/24	2	286.75	1	285.50	286.00	1	409	0.24%
2020/11/18	2	291.50	3	286.50	291.50	-1	419	-0.24%
2020/11/17	0	0.00	3	290.33	288.00	-3	417	-0.72%
2020/11/16	1	296.00	6	297.17	298.00	-5	418	-1.19%
2020/11/13	9	289.50	1	290.00	291.00	8	412	1.94%
2020/11/12	1	285.50	12	285.88	285.50	-11	409	-2.68%
2020/11/11	11	282.32	6	280.58	282.50	5	412	1.21%
2020/11/10	4	275.75	0	0.00	277.00	4	407	0.98%
2020/11/09	0	0.00	4	271.13	267.50	-4	399	-1.00%
2020/11/06	3	269.67	0	0.00	269.00	3	400	0.75%
2020/11/05	0	0.00	4	263.00	262.50	-4	404	-0.99%
2020/11/04	7	261.43	0	0.00	268.00	7	415	1.68%
2020/11/02	1	252.50	0	0.00	251.50	1	429	0.23%
2020/10/30	0	0.00	21	261.21	258.50	-21	426	-4.92%
2020/10/28	1	263.50	0	0.00	265.50	1	426	0.23%
2020/10/26	0	0.00	1	264.50	264.50	-1	441	-0.23%
2020/10/23	0	0.00	2	268.00	268.00	-2	446	-0.45%
2020/10/22	4	269.75	2	270.00	270.00	2	456	0.44%
2020/10/21	1	266.00	0	0.00	266.00	1	464	0.22%
2020/10/16	0	0.00	44	264.08	263.50	-44	472	-9.32%
2020/10/14	0	0.00	1	268.00	269.00	-1	472	-0.21%
2020/10/08	1	278.50	1	277.50	277.00	0	466	0.00%
2020/10/07	0	0.00	4	281.38	281.00	-4	463	-0.86%
2020/10/05	1	285.00	0	0.00	285.50	1	460	0.22%
2020/09/29	1	283.00	3	288.67	284.00	-2	458	-0.44%
2020/09/28	0	0.00	7	285.86	293.50	-7	449	-1.56%
2020/09/25	2	286.00	1	283.50	284.00	1	438	0.23%
2020/09/24	21	280.88	6	279.75	281.00	15	424	3.53%
2020/09/23	34	281.97	3	282.00	281.00	31	426	7.27%
2020/09/22	0	0.00	7	277.93	277.00	-7	419	-1.67%
2020/09/21	5	283.90	11	281.59	282.50	-6	414	-1.45%
2020/09/18	13	271.77	1	278.00	272.00	12	399	3.00%
2020/09/14	3	267.50	1	267.00	267.50	2	395	0.51%
2020/09/11	7	269.50	0	0.00	269.00	7	395	1.77%
2020/09/09	0	0.00	50	271.02	272.00	-50	395	-12.63%
2020/09/07	0	0.00	3	266.00	263.50	-3	391	-0.77%
2020/09/04	1	271.50	12	272.96	272.00	-11	392	-2.80%
2020/09/03	1	277.00	2	277.25	276.50	-1	390	-0.26%
2020/09/02	7	293.36	0	0.00	293.00	7	380	1.84%
2020/09/01	2	292.00	1	289.50	293.00	1	375	0.27%
2020/08/31	1	301.00	3	298.00	296.00	-2	373	-0.54%
2020/08/28	3	298.00	2	297.50	298.00	1	380	0.26%
2020/08/27	0	0.00	1	295.00	293.50	-1	390	-0.26%
2020/08/25	2	290.25	5	290.80	292.00	-3	385	-0.78%
2020/08/24	3	293.50	6	288.25	293.50	-3	383	-0.78%
2020/08/21	6.1	285.36	1	284.00	285.00	5.1	375	1.36%
2020/08/20	2	279.50	0	0.00	282.50	2	371	0.54%
2020/08/19	0	286.00	2	284.00	283.50	-2	365	-0.54%
2020/08/18	2	280.75	1	281.00	284.00	1	364	0.27%
2020/08/17	1	291.50	0	0.00	285.50	1	357	0.28%
2020/08/14	0	0.00	2	292.50	291.00	-2	349	-0.57%
2020/08/12	3	291.50	89	291.82	292.50	-86	343	-25.04%
2020/08/11	6	295.42	0	0.00	295.00	6	340	1.76%
2020/08/10	9	294.33	10	295.25	292.00	-1	335	-0.30%
2020/08/07	0	0.00	20	304.00	304.00	-20	324	-6.17%
2020/08/05	1	317.00	4	313.13	317.00	-3	311	-0.96%
2020/08/04	8	314.13	0	0.00	312.50	8	317	2.52%
2020/08/03	0	0.00	3	309.50	310.50	-3	316	-0.95%
2020/07/31	6	309.92	0.3	314.50	310.00	5.7	318	1.80%
2020/07/30	2	314.75	5	322.90	314.00	-3	314	-0.95%
2020/07/29	4	319.38	0	0.00	323.00	4	311	1.28%
2020/07/28	1	310.00	2	306.75	308.00	-1	310	-0.32%
2020/07/24	2	325.75	3	330.50	323.50	-1	304	-0.33%
2020/07/23	0	0.00	1	332.00	332.00	-1	301	-0.33%
2020/07/22	6	341.00	6	342.50	338.00	0	297	0.00%
2020/07/21	5	346.70	0	0.00	344.00	5	290	1.72%
2020/07/20	1	344.00	0	0.00	343.50	1	289	0.35%
2020/07/17	0	0.00	14	351.46	349.00	-14	288	-4.86%
2020/07/16	0	0.00	1	347.50	349.00	-1	289	-0.35%
2020/07/15	3	344.83	0	0.00	345.00	3	289	1.03%
2020/07/14	0	0.00	1	345.00	343.00	-1	294	-0.34%
2020/07/09	0	0.00	1	353.50	353.00	-1	300	-0.33%
2020/07/08	2	353.50	0	0.00	353.50	2	302	0.66%
2020/07/07	0	0.00	3	361.17	356.50	-3	301	-1.00%
2020/07/06	8	356.19	0	0.00	356.00	8	305	2.62%
2020/07/03	1	357.00	12	361.33	358.00	-11	305	-3.60%
2020/07/02	12	365.92	2	366.00	361.50	10	305	3.27%
2020/07/01	3	353.33	0	0.00	354.00	3	296	1.01%
2020/06/30	0	0.00	1	353.50	353.00	-1	295	-0.34%
2020/06/29	0	0.00	1	351.00	350.50	-1	297	-0.34%
2020/06/24	4	353.00	0	0.00	355.00	4	298	1.34%
2020/06/22	1	360.50	7	361.21	362.50	-6	297	-2.02%
2020/06/19	7	362.14	4	365.00	361.50	3	300	1.00%
2020/06/18	0	0.00	8	356.13	357.50	-8	294	-2.71%
2020/06/17	8	355.81	5	356.50	356.00	3	295	1.02%
2020/06/16	0	0.00	2	351.75	353.00	-2	297	-0.67%
2020/06/15	2	346.50	0	0.00	346.50	2	302	0.66%
2020/06/12	0	0.00	1	342.00	349.50	-1	301	-0.33%
2020/06/11	0	0.00	6	359.00	352.00	-6	298	-2.01%
2020/06/10	6	361.00	1	361.00	361.00	5	289	1.73%
2020/06/09	7	365.57	1	366.00	364.00	6	289	2.07%
2020/06/08	0	0.00	1	372.50	372.50	-1	287	-0.35%
2020/06/05	2	377.25	3	377.17	376.00	-1	284	-0.35%
2020/06/04	2	382.50	11	389.77	381.00	-9	285	-3.15%
2020/06/03	30	378.80	9	378.28	377.00	21	275	7.61%
2020/06/01	0	0.00	1	357.50	357.50	-1	257	-0.39%
2020/05/29	8	360.25	0	0.00	357.50	8	256	3.12%
2020/05/26	1	360.00	0	0.00	361.00	1	257	0.39%
2020/05/22	4	362.00	4	360.63	358.00	0	259	0.00%
2020/05/21	4	364.25	0	0.00	366.00	4	258	1.55%
2020/05/19	0	0.00	2	356.50	356.00	-2	256	-0.78%
2020/05/15	1	358.00	1	353.50	354.00	0	259	0.00%
2020/05/14	0	0.00	1	360.00	357.00	-1	257	-0.39%
2020/05/13	3	368.67	0	0.00	369.00	3	254	1.18%
2020/05/12	0	0.00	11	379.09	375.00	-11	253	-4.34%
2020/05/11	14	373.64	3	363.00	380.00	11	250	4.40%
2020/05/08	44	358.90	3	357.00	360.50	41	244	16.80%
2020/05/07	0	0.00	5	358.10	356.50	-5	241	-2.07%
2020/05/06	0	0.00	5	365.20	364.00	-5	239	-2.09%
2020/05/05	1	361.00	0	0.00	360.50	1	236	0.42%
2020/05/04	1	347.00	0	0.00	349.00	1	230	0.43%
2020/04/27	0	0.00	1	324.50	325.00	-1	224	-0.45%
2020/04/24	0	0.00	1	320.00	319.00	-1	224	-0.44%
2020/04/23	1	321.50	0	0.00	320.00	1	226	0.44%
2020/04/22	0	0.00	1	320.00	325.00	-1	227	-0.44%
2020/04/21	0	0.00	1	323.00	320.50	-1	232	-0.43%
2020/04/16	1	334.50	0	0.00	333.00	1	231	0.43%
2020/04/14	2	329.50	0	0.00	329.00	2	230	0.87%
2020/03/25	3	315.50	0	0.00	313.00	3	236	1.27%
2020/03/23	1	286.50	0	0.00	284.00	1	245	0.41%
2020/03/17	0	0.00	32	303.98	306.50	-32	248	-12.87%
2020/03/12	0	0.00	21	332.57	330.00	-21	246	-8.51%
2020/03/10	0	0.00	1	358.00	361.00	-1	247	-0.40%
2020/03/05	0	0.00	15	387.67	386.00	-15	262	-5.72%
2020/03/02	1	389.50	0	0.00	386.00	1	305	0.33%
2020/02/20	0	0.00	30	399.45	400.50	-30	407	-7.36%
2020/02/06	30	413.43	1	413.00	414.00	29	443	6.54%
2020/02/05	1	413.00	1	410.50	410.50	0	448	0.00%
2020/02/04	0	0.00	1	413.00	415.00	-1	462	-0.22%
2020/02/03	5	400.00	0	0.00	414.50	5	471	1.06%
2020/01/30	3	400.00	3	401.67	400.00	0	469	0.00%
2020/01/20	0	0.00	1	427.00	427.50	-1	465	-0.22%
2020/01/16	1	436.00	0	0.00	438.00	1	465	0.21%
2020/01/15	2	438.00	60	435.50	438.00	-58	466	-12.43%
2020/01/13	0	428.00	30	425.18	425.50	-30	464	-6.45%
2020/01/09	0	0.00	20	432.58	432.00	-20	466	-4.29%
2020/01/08	0.1	430.00	0	0.00	425.50	0.1	465	0.01%
2020/01/07	2.1	440.43	0	0.00	432.00	2.1	461	0.46%
2019/12/30	0	0.00	1	459.00	459.00	-1	458	-0.22%
2019/12/24	0	0.00	10	464.00	463.00	-10	463	-2.16%
2019/12/19	0	0.00	2	459.50	459.00	-2	488	-0.41%
2019/12/16	0	0.00	1	469.00	468.00	-1	501	-0.20%
2019/12/13	0	0.00	4	474.50	467.50	-4	503	-0.79%
2019/12/12	0	0.00	9	484.89	478.50	-9	500	-1.80%
2019/12/11	4	488.00	3	486.50	486.00	1	508	0.20%
2019/12/10	3	479.33	0	0.00	480.00	3	504	0.59%
2019/12/09	3	483.33	5	483.80	483.00	-2	501	-0.40%
2019/12/05	0	0.00	1	477.50	478.00	-1	501	-0.20%
2019/12/04	0	0.00	31	481.05	476.50	-31	499	-6.20%
2019/12/03	16	478.91	5	479.00	478.50	11	496	2.22%
2019/12/02	10	479.00	4	478.25	478.00	6	492	1.22%
2019/11/29	14	484.93	7	489.64	485.00	7	485	1.44%
2019/11/28	9	503.33	1	494.00	496.00	8	478	1.67%
2019/11/27	0	0.00	0.2	490.50	490.00	-0.2	464	-0.05%
2019/11/26	8	490.25	26	490.33	488.00	-18	457	-3.93%
2019/11/25	6	474.83	10.1	473.22	484.00	-4.1	440	-0.94%
2019/11/22	53	475.84	2	472.75	471.50	51	420	12.14%
2019/11/19	0.1	437.00	0	0.00	434.00	0.1	345	0.01%
2019/11/18	0.1	430.00	0	0.00	428.00	0.1	343	0.01%
2019/11/14	0	0.00	2	430.25	430.00	-2	345	-0.58%
2019/11/13	0	0.00	1	442.00	432.00	-1	346	-0.29%
2019/11/12	1	430.00	0	0.00	430.00	1	341	0.29%
2019/11/11	20	429.25	1	425.50	428.00	19	338	5.62%
2019/11/08	21.1	447.16	43	446.74	444.00	-22	332	-6.60%
2019/11/05	0	0.00	8	468.19	468.00	-8	317	-2.52%
2019/11/01	1	475.00	5.3	476.53	475.00	-4.3	308	-1.39%
2019/10/31	13	479.46	17	478.06	476.50	-4	302	-1.32%
2019/10/30	17	456.88	11	456.64	468.00	6	287	2.09%
2019/10/29	5	446.60	2	447.75	448.00	3	276	1.09%
2019/10/28	1	442.50	4	442.13	442.50	-3	272	-1.10%
2019/10/25	1	446.00	0	0.00	445.50	1	271	0.37%
2019/10/23	3	442.33	0	0.00	438.00	3	269	1.11%
2019/10/22	0	0.00	8	440.75	439.00	-8	270	-2.96%
2019/10/18	3	442.67	0	0.00	441.00	3	263	1.14%
2019/10/17	0	0.00	3	439.17	440.00	-3	262	-1.14%
2019/10/16	0	0.00	5	445.50	442.00	-5	259	-1.93%
2019/10/15	0	0.00	5	437.00	436.00	-5	252	-1.98%
2019/10/14	5	444.20	2	443.00	442.00	3	252	1.19%
2019/10/09	4	442.00	4	438.50	439.00	0	252	0.00%
2019/10/08	6	443.33	0	0.00	442.00	6	250	2.39%
2019/10/07	20	446.20	0	0.00	443.00	20	250	7.97%
2019/10/04	0	0.00	9	452.00	446.00	-9	248	-3.62%
2019/10/03	12	457.42	11	456.59	455.00	1	243	0.41%
2019/10/02	4	454.00	0	0.00	453.00	4	238	1.68%
2019/10/01	6.1	443.93	3	436.50	434.00	3.1	235	1.30%
2019/09/27	2	449.50	1	447.00	443.00	1	233	0.43%
2019/09/26	1	463.00	0	0.00	457.00	1	232	0.43%
2019/09/25	18	458.03	7	454.71	454.50	11	228	4.81%
2019/09/24	4	467.88	12	459.71	455.00	-8	225	-3.55%
2019/09/23	16.2	478.22	14	468.68	463.50	2.2	214	1.00%
2019/09/20	8	449.94	12	441.50	453.00	-4	192	-2.08%
2019/09/19	11.1	438.20	4	436.00	437.00	7.1	180	3.93%
2019/09/18	5	430.50	1	429.50	434.00	4	171	2.34%
2019/09/17	0	0.00	4	422.75	421.00	-4	158	-2.53%
2019/09/16	4	430.50	1	430.50	430.50	3	154	1.94%
2019/09/12	3	432.99	23	436.20	429.00	-20	151	-13.17%
2019/09/11	0	0.00	17	442.53	442.00	-17	141	-11.99%
2019/09/10	1	445.00	7	444.57	444.00	-6	142	-4.21%
2019/09/09	0	0.00	9	445.50	444.00	-9	142	-6.31%
2019/09/06	3	449.83	15	449.50	450.00	-12	141	-8.50%
2019/09/05	6	448.17	19	448.68	449.00	-13	141	-9.21%
2019/09/04	0	0.00	13	444.35	445.00	-13	137	-9.45%
2019/09/03	2	448.00	21	446.81	447.50	-19	137	-13.85%
2019/09/02	0	0.00	15	447.73	447.50	-15	136	-10.96%
2019/08/30	1	458.50	9	455.28	455.00	-8	132	-6.06%
2019/08/29	0	0.00	14	458.79	458.00	-14	129	-10.82%
2019/08/28	47	457.93	5	459.80	458.50	42	128	32.75%
2019/08/27	3	460.17	10	457.75	457.00	-7	125	-5.56%
2019/08/26	2	454.00	3	452.33	452.00	-1	123	-0.81%
2019/08/23	3	482.83	1	483.00	484.00	2	119	1.67%
2019/08/22	1	478.50	1	479.00	477.50	0	116	0.00%
2019/08/21	0	0.00	3	478.50	478.00	-3	114	-2.63%
2019/08/20	10	482.35	4	483.00	483.50	6	112	5.31%
2019/08/19	1	475.00	0	0.00	475.50	1	110	0.90%
2019/08/16	1	479.00	1	477.50	480.00	0	107	0.00%
2019/08/14	2	497.75	1	495.50	497.00	1	102	0.97%
2019/08/13	1.1	502.81	2	500.00	496.00	-1	103	-0.92%
2019/08/12	2	504.50	3	504.67	505.00	-1	103	-0.97%
2019/08/08	2	506.50	0	0.00	509.00	2	104	1.92%
2019/08/07	2	522.00	1	519.00	525.00	1	103	0.97%
2019/08/06	0	0.00	0.2	525.00	519.00	-0.2	107	-0.19%
2019/08/05	1	527.00	0	0.00	526.00	1	107	0.93%
2019/08/02	1	529.00	1	525.00	527.00	0	110	0.00%
2019/07/31	7	534.57	1	534.00	522.00	6	118	5.05%
2019/07/30	1	537.00	9	534.67	534.00	-8	118	-6.73%
2019/07/29	1	537.00	0	0.00	537.00	1	118	0.84%
2019/07/26	0	0.00	3	533.67	537.00	-3	118	-2.52%
2019/07/25	3	531.00	0	0.00	532.00	3	119	2.51%
2019/07/24	8	525.88	0	0.00	524.00	8	117	6.80%
2019/07/23	0	0.00	3	536.67	535.00	-3	114	-2.63%
2019/07/22	0	0.00	17	533.00	531.00	-17	114	-14.88%
2019/07/17	0	0.00	2	533.50	534.00	-2	116	-1.72%
2019/07/16	1	538.00	0	0.00	539.00	1	116	0.86%
2019/07/15	2	533.50	0	0.00	531.00	2	114	1.74%
2019/07/12	3	533.67	1	535.00	533.00	2	116	1.72%
2019/07/11	5	541.40	0	0.00	539.00	5	117	4.26%
2019/07/10	0	0.00	2	543.00	544.00	-2	117	-1.71%
2019/07/09	2	554.00	0	0.00	548.00	2	118	1.69%
2019/07/05	3	552.00	0	0.00	555.00	3	126	2.37%
2019/07/04	4	552.75	0	0.00	553.00	4	127	3.13%
2019/07/03	0	0.00	1	552.00	550.00	-1	129	-0.77%
2019/07/01	7	557.86	0	0.00	558.00	7	130	5.38%
2019/06/28	0	0.00	1	551.00	551.00	-1	131	-0.76%
2019/06/27	0	0.00	1	560.00	560.00	-1	133	-0.75%
2019/06/26	0	0.00	2	560.00	559.00	-2	135	-1.47%
2019/06/25	0	0.00	3	566.67	566.00	-3	141	-2.12%
2019/06/24	1	571.00	5	569.60	569.00	-4	141	-2.83%
2019/06/21	3	562.00	0	0.00	566.00	3	144	2.08%
2019/06/19	0	0.00	1	566.00	564.00	-1	144	-0.69%
2019/06/18	1	566.00	0	0.00	566.00	1	140	0.71%
2019/06/14	25	547.12	2	545.50	548.00	23	142	16.09%
2019/06/13	2	547.00	10	540.30	547.00	-8	144	-5.54%
2019/06/12	0	0.00	2	535.50	539.00	-2	143	-1.39%
2019/06/11	2	533.00	13	533.46	537.00	-11	145	-7.54%
2019/06/10	0	0.00	1	531.00	531.00	-1	148	-0.67%
2019/06/06	0	0.00	1	536.00	536.00	-1	150	-0.67%
2019/06/05	1	542.00	2	540.50	538.00	-1	151	-0.66%
2019/06/04	0	0.00	5	535.20	540.00	-5	152	-3.27%
2019/06/03	1	541.00	1	538.00	538.00	0	153	0.00%
2019/05/29	0	0.00	1	530.00	532.00	-1	155	-0.64%
2019/05/27	0	0.00	1	530.00	515.00	-1	154	-0.65%
2019/05/21	0	0.00	1	516.00	528.00	-1	161	-0.62%
2019/05/20	2	519.09	0	0.00	520.00	2	163	1.24%
2019/05/17	3	526.00	1	529.00	526.00	2	165	1.21%
2019/05/16	23.1	524.48	0	0.00	524.00	23.1	165	13.95%
2019/05/15	16	532.63	27	537.56	521.00	-11	164	-6.70%
2019/05/14	5	536.00	0	0.00	541.00	5	162	3.08%
2019/05/13	0	0.00	2	535.00	521.00	-2	162	-1.23%
2019/05/10	4	545.75	0	0.00	542.00	4	162	2.46%
2019/05/09	0	0.00	3	554.33	545.00	-3	163	-1.84%
2019/05/02	0	0.00	1	577.00	582.00	-1	157	-0.63%
2019/04/30	0	0.00	1	575.00	576.00	-1	157	-0.64%
2019/04/25	1	579.00	0	0.00	580.00	1	159	0.63%
2019/04/19	0	0.00	12	580.08	585.00	-12	163	-7.32%
2019/04/18	0	0.00	1	577.00	579.00	-1	165	-0.60%
2019/04/15	0	0.00	1	582.00	582.00	-1	166	-0.60%
2019/04/12	2	576.00	33	578.79	578.00	-31	167	-18.52%
2019/04/11	1	594.00	69	591.07	585.00	-68	163	-41.47%
2019/04/10	0	0.00	1	593.00	600.00	-1	160	-0.62%
2019/04/09	0	0.00	2	601.00	600.00	-2	161	-1.24%
2019/04/08	0	0.00	7	613.00	615.00	-7	160	-4.36%
2019/04/03	1	621.00	0	0.00	613.00	1	160	0.63%
2019/04/01	0	0.00	4	610.50	608.00	-4	157	-2.54%
2019/03/29	2	599.00	2	597.50	600.00	0	154	0.00%
2019/03/28	4	598.25	7	607.57	598.00	-3	153	-1.96%
2019/03/27	13	588.46	0	0.00	590.00	13	149	8.71%
2019/03/26	16	587.00	0	0.00	594.00	16	149	10.70%
2019/03/20	1	577.00	0	0.00	580.00	1	151	0.66%
2019/03/19	0	0.00	1	573.00	572.00	-1	152	-0.66%
2019/03/13	2	576.50	36	573.83	568.00	-34	147	-23.03%
2019/03/12	1	580.00	6	583.33	572.00	-5	147	-3.39%
2019/03/11	0	0.00	1	583.00	580.00	-1	148	-0.67%
2019/03/07	6	586.33	1	585.00	584.00	5	155	3.23%
2019/03/06	0	0.00	10	572.30	579.00	-10	157	-6.34%
2019/03/05	0	0.00	6	565.67	572.00	-6	161	-3.71%
2019/03/04	0	0.00	2	578.00	572.00	-2	166	-1.20%
2019/02/27	0	0.00	1	575.00	578.00	-1	167	-0.60%
2019/02/21	0	0.00	2	594.00	590.00	-2	174	-1.15%
2019/02/20	1	601.00	0	0.00	600.00	1	175	0.57%
2019/02/13	3	598.00	7	592.43	588.00	-4	173	-2.30%
2019/02/12	2	596.00	0	0.00	597.00	2	176	1.13%
2019/01/21	0	0.00	3	555.00	562.00	-3	182	-1.65%
2019/01/18	7	559.14	0	0.00	553.00	7	184	3.79%
2019/01/15	0	0.00	1	558.00	568.00	-1	191	-0.52%
2019/01/10	0	0.00	1	549.00	545.00	-1	187	-0.53%
2019/01/09	2	547.00	0	0.00	543.00	2	188	1.06%
2019/01/07	4	528.00	0	0.00	527.00	4	191	2.09%
2018/12/27	0	0.00	2	545.00	530.00	-2	207	-0.96%
2018/12/24	0	0.00	2	546.00	538.00	-2	235	-0.85%
2018/12/21	2	529.00	0	0.00	549.00	2	254	0.79%
2018/12/14	0	0.00	10	561.50	560.00	-10	261	-3.83%
2018/12/13	10	588.10	1	589.00	580.00	9	259	3.47%
2018/12/11	1	553.00	0	0.00	553.00	1	257	0.39%
2018/12/07	0	0.00	3	555.33	553.00	-3	262	-1.14%
2018/12/06	0	0.00	5	563.40	545.00	-5	261	-1.91%
2018/12/04	0	0.00	2	585.00	583.00	-2	264	-0.75%
2018/12/03	8	586.88	1	575.00	580.00	7	263	2.66%
2018/11/30	24	563.25	2	558.00	559.00	22	257	8.53%
2018/11/29	6	556.50	4	559.00	555.00	2	257	0.78%
2018/11/28	13	554.77	0	0.00	552.00	13	253	5.12%
2018/11/27	10	551.20	10	549.60	561.00	0	251	0.00%
2018/11/26	5	534.80	0	0.00	532.00	5	247	2.02%
2018/11/23	0	0.00	8	525.75	521.00	-8	248	-3.22%
2018/11/22	0	0.00	14	514.86	515.00	-14	244	-5.72%
2018/11/19	0	0.00	14	518.50	522.00	-14	245	-5.70%
2018/11/16	15	517.00	4	518.00	517.00	11	244	4.50%
2018/11/13	0	0.00	9	514.11	520.00	-9	252	-3.56%
2018/11/09	0	0.00	30	518.13	525.00	-30	260	-11.50%
2018/11/08	0	0.00	19	528.68	516.00	-19	268	-7.09%
2018/11/07	2	548.00	0	0.00	538.00	2	266	0.75%
2018/10/31	0	0.00	1	556.00	550.00	-1	277	-0.36%
2018/10/26	0	0.00	12	551.67	551.00	-12	292	-4.10%
2018/10/25	0	0.00	15	539.87	551.00	-15	294	-5.09%
2018/10/24	0	0.00	12	552.83	551.00	-12	297	-4.04%
2018/10/23	2	546.00	2	544.00	545.00	0	295	0.00%
2018/10/19	0	0.00	20	525.55	524.00	-20	298	-6.69%
2018/10/18	0	0.00	7	519.86	526.00	-7	300	-2.33%
2018/10/17	0	0.00	1	527.00	522.00	-1	300	-0.33%
2018/10/15	2	513.00	0	0.00	513.00	2	308	0.65%
2018/10/11	0	0.00	5	501.30	500.00	-5	304	-1.64%
2018/10/09	0	0.00	54	560.04	548.00	-54	298	-18.12%
2018/10/08	0	0.00	3	573.00	583.00	-3	297	-1.01%
2018/10/05	5	577.40	22	571.41	572.00	-17	304	-5.59%
2018/10/04	24	572.33	23	578.13	588.00	1	310	0.32%
2018/10/03	7	590.86	1	580.00	581.00	6	310	1.93%
2018/10/02	2	617.50	25	612.48	610.00	-23	308	-7.45%
2018/10/01	35	649.00	7	648.86	649.00	28	304	9.20%
2018/09/28	4	671.25	0	0.00	671.00	4	308	1.30%
2018/09/25	5	665.00	0	0.00	662.00	5	312	1.60%
2018/09/21	14	654.07	0	0.00	655.00	14	312	4.48%
2018/09/20	20	630.65	0	0.00	634.00	20	309	6.46%
2018/09/19	20	633.25	0	0.00	634.00	20	308	6.47%
2018/09/18	5	623.60	0	0.00	624.00	5	309	1.62%
2018/09/17	0	0.00	1	624.00	629.00	-1	309	-0.32%
2018/09/14	1	626.00	0	0.00	629.00	1	313	0.32%
2018/09/13	0	0.00	7	619.29	608.00	-7	313	-2.23%
2018/09/12	20	620.00	0	0.00	621.00	20	315	6.34%
2018/09/11	10	618.60	0	0.00	611.00	10	318	3.14%
2018/09/06	0	0.00	1	662.00	663.00	-1	337	-0.30%
2018/09/05	2	671.00	0	0.00	663.00	2	339	0.59%
2018/08/31	10	668.10	0	0.00	669.00	10	364	2.74%
2018/08/28	16	669.19	0	0.00	663.00	16	375	4.27%
2018/08/27	0	0.00	12	645.00	660.00	-12	374	-3.20%
2018/08/22	0	0.00	1	660.00	663.00	-1	377	-0.27%
2018/08/21	2	683.50	0	0.00	669.00	2	375	0.53%
2018/08/20	0	0.00	4	665.00	660.00	-4	368	-1.08%
2018/08/17	2	688.00	126	677.74	651.00	-124	368	-33.68%	大賣/鉅額交易
2018/08/16	0	0.00	1	676.00	671.00	-1	362	-0.28%
2018/08/15	2	694.00	4	681.25	686.00	-2	357	-0.56%
2018/08/14	5	663.00	0	0.00	675.00	5	349	1.43%
2018/08/13	5	632.80	3	631.00	616.00	2	344	0.58%
2018/08/09	4	651.50	0	0.00	645.00	4	341	1.17%
2018/08/08	28	659.29	2	667.00	661.00	26	341	7.61%
2018/08/07	2	653.00	0	0.00	656.00	2	338	0.59%
2018/08/03	6	652.67	10	655.70	651.00	-4	341	-1.17%
2018/08/02	24	681.04	0	0.00	675.00	24	338	7.09%
2018/08/01	21	683.48	2	678.50	675.00	19	341	5.57%
2018/07/31	6	677.33	4	673.75	673.00	2	339	0.59%
2018/07/30	0	0.00	1	651.00	651.00	-1	337	-0.30%
2018/07/27	2	657.50	4	656.25	662.00	-2	338	-0.59%
2018/07/25	0	0.00	1	622.00	622.00	-1	332	-0.30%
2018/07/20	25	641.28	3	637.33	645.00	22	333	6.59%
2018/07/19	1	609.00	1	606.00	605.00	0	326	0.00%
2018/07/18	0	0.00	1	606.00	607.00	-1	326	-0.31%
2018/07/16	1	614.00	3	613.00	614.00	-2	326	-0.61%
2018/07/13	15	605.47	17	605.12	610.00	-2	324	-0.62%
2018/07/12	0	0.00	2	602.50	595.00	-2	318	-0.63%
2018/07/11	6	602.50	0	0.00	600.00	6	313	1.92%
2018/07/10	6	600.33	0	0.00	608.00	6	310	1.93%
2018/07/06	11	613.36	102	605.25	608.00	-91	299	-30.37%	大賣/
2018/07/05	10	655.50	34	656.53	633.00	-24	289	-8.29%
2018/07/03	0	0.00	12	702.50	704.00	-12	296	-4.05%
2018/07/02	1	698.00	2	706.00	705.00	-1	303	-0.33%
2018/06/29	15	699.53	17	699.00	698.00	-2	306	-0.65%
2018/06/28	15	699.67	17	699.94	699.00	-2	305	-0.66%
2018/06/27	1	711.00	1	710.00	699.00	0	305	0.00%
2018/06/26	20	700.00	20	700.00	700.00	0	306	0.00%
2018/06/25	5	701.60	19	701.42	700.00	-14	307	-4.55%
2018/06/22	5	684.40	1	689.00	675.00	4	306	1.30%
2018/06/20	7	698.71	0	0.00	697.00	7	312	2.24%
2018/06/19	29	695.10	44	696.89	704.00	-15	311	-4.82%
2018/06/15	10	694.00	16	678.31	676.00	-6	305	-1.96%
2018/06/14	16	708.63	6	708.17	700.00	10	306	3.26%
2018/06/13	0	0.00	8	737.63	734.00	-8	301	-2.65%
2018/06/12	19	732.42	46	735.89	732.00	-27	305	-8.84%
2018/06/11	20	762.70	28	755.11	746.00	-8	297	-2.69%
2018/06/08	18	798.67	24	801.42	790.00	-6	287	-2.09%
2018/06/07	14	841.71	12	841.25	835.00	2	280	0.71%
2018/06/06	1	810.00	6	814.17	818.00	-5	273	-1.83%
2018/06/05	2	800.00	25	803.36	803.00	-23	272	-8.44%
2018/06/04	0	0.00	4	787.25	786.00	-4	269	-1.48%
2018/06/01	5	791.80	10	789.10	785.00	-5	269	-1.85%
2018/05/31	56	771.45	19	776.47	800.00	37	271	13.65%
2018/05/30	16	770.69	6	769.00	770.00	10	270	3.70%
2018/05/29	1	778.00	16	780.63	781.00	-15	270	-5.56%
2018/05/28	0	0.00	8	789.38	778.00	-8	272	-2.94%
2018/05/25	7	787.14	12	788.50	788.00	-5	273	-1.83%
2018/05/24	3	774.00	19	785.84	786.00	-16	278	-5.75%
2018/05/23	7	778.29	9	783.89	783.00	-2	281	-0.71%
2018/05/22	4	775.75	2	783.00	782.00	2	281	0.71%
2018/05/21	13	802.69	4	804.00	797.00	9	280	3.21%
2018/05/18	9	808.89	5	808.00	800.00	4	282	1.41%
2018/05/17	7	819.43	2	817.50	810.00	5	292	1.71%
2018/05/16	4	823.25	5	818.20	817.00	-1	306	-0.33%
2018/05/15	24	803.88	4	808.75	801.00	20	314	6.35%
2018/05/14	5	806.20	6	813.00	804.00	-1	322	-0.31%
2018/05/11	7	810.57	12	815.17	808.00	-5	321	-1.56%
2018/05/10	12	805.33	11	809.82	810.00	1	318	0.31%
2018/05/09	52	808.35	3	802.33	800.00	49	316	15.49%
2018/05/08	3	776.67	3	770.00	767.00	0	307	0.00%
2018/05/07	2	771.00	7	774.43	770.00	-5	307	-1.62%
2018/05/04	3	760.00	10	768.60	765.00	-7	308	-2.27%
2018/05/03	1	778.00	2	779.50	772.00	-1	310	-0.32%
2018/05/02	0	0.00	4	795.00	796.00	-4	312	-1.28%
2018/04/30	2	801.00	8	794.13	800.00	-6	316	-1.90%
2018/04/27	31	766.84	30	769.17	769.00	1	321	0.31%
2018/04/26	21	778.10	24	778.46	778.00	-3	321	-0.93%
2018/04/25	0	0.00	3	797.67	796.00	-3	321	-0.93%
2018/04/24	0	0.00	4	797.00	800.00	-4	324	-1.23%
2018/04/23	1	814.00	3	805.67	801.00	-2	327	-0.61%
2018/04/20	1	836.00	1	835.00	826.00	0	331	0.00%
2018/04/18	19	843.79	4	842.75	834.00	15	340	4.41%
2018/04/17	3	865.67	3	869.00	866.00	0	347	0.00%
2018/04/16	3	858.67	5	852.00	856.00	-2	347	-0.58%
2018/04/13	3	835.00	8	842.63	841.00	-5	348	-1.43%
2018/04/12	4	812.50	7	819.86	825.00	-3	349	-0.86%
2018/04/11	9	813.33	49	812.84	813.00	-40	359	-11.13%
2018/04/10	2	792.00	14	791.29	792.00	-12	359	-3.34%
2018/04/09	19	776.95	12	793.75	778.00	7	359	1.94%
2018/04/03	17	800.06	23	801.96	800.00	-6	361	-1.66%
2018/04/02	11	842.45	4	845.25	830.00	7	355	1.97%
2018/03/31	4	852.25	41	851.54	848.00	-37	359	-10.29%
2018/03/30	5	855.80	4	856.25	852.00	1	371	0.27%
2018/03/29	2	858.50	1	863.00	855.00	1	376	0.27%
2018/03/28	18	852.11	4	854.00	849.00	14	377	3.71%
2018/03/27	0	0.00	1	869.00	866.00	-1	382	-0.26%
2018/03/26	10	867.90	0	0.00	866.00	10	404	2.47%
2018/03/23	11	862.27	14	862.79	870.00	-3	426	-0.70%
2018/03/22	41	919.95	0	0.00	910.00	41	419	9.77%
2018/03/21	6	930.67	1	942.00	934.00	5	422	1.18%
2018/03/20	62	923.65	8	931.00	915.00	54	419	12.87%
2018/03/19	0	0.00	34	902.38	904.00	-34	421	-8.06%
2018/03/16	19	869.11	0	0.00	893.00	19	424	4.48%
2018/03/14	4	852.25	0	0.00	854.00	4	428	0.93%
2018/03/13	3	862.67	5	875.60	859.00	-2	435	-0.46%
2018/03/12	6	881.00	0	0.00	877.00	6	440	1.36%
2018/03/09	2	874.00	0	0.00	874.00	2	449	0.44%
2018/03/08	2	878.00	1	867.00	861.00	1	456	0.22%
2018/03/06	0	0.00	10	859.60	862.00	-10	478	-2.09%
2018/03/01	0	0.00	3	904.00	896.00	-3	492	-0.61%
2018/02/27	0	0.00	8	917.25	904.00	-8	491	-1.63%
2018/02/26	0	0.00	3	896.67	922.00	-3	490	-0.61%
2018/02/23	2	886.00	1	886.00	889.00	1	488	0.20%
2018/02/21	0	0.00	1	882.00	876.00	-1	498	-0.20%
2018/02/09	0	0.00	1	824.00	880.00	-1	511	-0.20%
2018/02/08	0	0.00	20	874.45	854.00	-20	507	-3.94%
2018/02/07	1	933.00	7	898.86	918.00	-6	498	-1.20%
2018/02/06	0	0.00	6	864.50	856.00	-6	491	-1.22%
2018/02/05	2	921.00	0	0.00	922.00	2	491	0.41%
2018/02/01	13	944.85	0	0.00	942.00	13	516	2.52%
2018/01/31	0	0.00	2	934.50	931.00	-2	519	-0.39%
2018/01/30	0	0.00	4	940.00	937.00	-4	526	-0.76%
2018/01/26	7	955.71	0	0.00	960.00	7	532	1.32%
2018/01/25	7	958.57	0	0.00	935.00	7	531	1.32%
2018/01/24	0	0.00	1	960.00	960.00	-1	534	-0.19%
2018/01/23	4	986.75	0	0.00	978.00	4	537	0.74%
2018/01/22	1	963.00	0	0.00	972.00	1	539	0.19%
2018/01/19	0	0.00	4	960.50	960.00	-4	538	-0.74%
2018/01/17	4	980.50	0	0.00	964.00	4	539	0.74%
2018/01/16	7	964.00	0	0.00	960.00	7	537	1.30%
2018/01/12	2	959.00	1	965.00	966.00	1	548	0.18%
2018/01/11	2	926.50	1	935.00	922.00	1	544	0.18%
2018/01/10	0	0.00	5	950.00	948.00	-5	537	-0.93%
2018/01/09	1	957.00	0	0.00	954.00	1	537	0.19%
2018/01/05	2	976.00	0	0.00	979.00	2	535	0.37%
2018/01/03	0	0.00	1	962.00	955.00	-1	519	-0.19%
2018/01/02	5	994.40	9	970.56	962.00	-4	512	-0.78%