精測 (6510)-元大-大同券商分點個股進出

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
468.0
漲跌
▼5.0
漲幅
-1.06%
成交量
97張
產業
上櫃半導體類股
348人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精測 (6510)籌碼相關－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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
2024/04/29	1	474.50	0	0.00	480.00	1	173	0.58%
2024/04/22	1	440.50	0	0.00	442.00	1	173	0.58%
2024/04/19	1	450.00	0	0.00	451.00	1	174	0.57%
2024/04/18	0	0.00	1	475.50	471.00	-1	171	-0.58%
2024/04/17	0	0.00	1	480.50	478.00	-1	169	-0.59%
2024/04/16	1.1	483.32	0	0.00	481.00	1.1	166	0.66%
2024/04/15	1	481.50	0	0.00	484.00	1	160	0.62%
2024/04/08	1	514.00	0	0.00	512.00	1	165	0.60%
2024/04/01	3	515.00	1	512.00	511.00	2	171	1.17%
2024/03/29	1	525.00	0	0.00	519.00	1	173	0.57%
2024/03/27	0	0.00	0	520.00	518.00	0	177	0.00%
2024/03/26	0	520.00	0	0.00	517.00	0	177	0.00%
2024/03/21	0	0.00	2	520.00	523.00	-2	182	-1.10%
2024/03/20	1	511.00	1	512.00	508.00	0	184	0.00%
2024/03/18	0	0.00	0	516.00	514.00	0	190	0.00%
2024/03/15	1	515.00	0	0.00	515.00	1	194	0.51%
2024/03/13	2	526.50	0	0.00	525.00	2	201	0.99%
2024/03/12	1	523.02	0	0.00	527.00	1	205	0.49%
2024/03/08	1	525.00	0	0.00	520.00	1	227	0.44%
2024/03/07	0	0.00	1	528.00	525.00	-1	230	-0.43%
2024/03/04	1	555.00	0	0.00	553.00	1	243	0.41%
2024/02/29	0	0.00	0	555.00	552.00	0	255	0.00%
2024/02/27	0	0.00	1	561.00	552.00	-1	268	-0.37%
2024/02/26	0	564.00	0	0.00	562.00	0	279	0.00%
2024/02/23	0	565.50	0	0.00	561.00	0	278	0.00%
2024/02/22	1	566.00	1	560.00	561.00	0	275	0.00%
2024/02/21	0	0.00	0	559.00	564.00	0	270	0.00%
2024/02/19	2	560.50	1	570.00	569.00	1	261	0.38%
2024/02/16	1	545.00	1	545.00	541.00	0	249	0.00%
2024/02/15	1	534.00	1	531.00	536.00	0	249	0.00%
2024/02/02	0	0.00	10	534.60	536.00	-10	249	-4.01%
2024/01/29	1	540.00	0	0.00	533.00	1	252	0.40%
2024/01/23	0	0.00	2	534.00	532.00	-2	258	-0.77%
2024/01/22	1	536.00	2	536.00	537.00	-1	261	-0.38%
2024/01/19	10	519.39	0	0.00	521.00	10	273	3.67%
2024/01/18	2	512.00	0	0.00	504.00	2	279	0.72%
2024/01/15	1	518.05	0	0.00	523.00	1	278	0.36%
2024/01/12	1	532.00	0	0.00	529.00	1	278	0.36%
2024/01/11	0	0.00	1	540.00	540.00	-1	284	-0.35%
2024/01/08	1	531.00	1	539.00	535.00	0	310	0.00%
2024/01/05	1	533.00	0	0.00	532.00	1	316	0.32%
2024/01/04	1	540.00	0	0.00	537.00	1	316	0.32%
2024/01/03	2	538.50	0.1	539.00	538.00	1.9	318	0.61%
2024/01/02	0	552.89	0	0.00	549.00	0	317	0.01%
2023/12/27	0	562.00	0	0.00	561.00	0	321	0.00%
2023/12/26	1	557.00	1	556.00	561.00	0	322	0.00%
2023/12/22	3	564.00	0	0.00	559.00	3	370	0.81%
2023/12/21	0	0.00	1	568.00	566.00	-1	369	-0.27%
2023/12/20	0	0.00	1	578.00	569.00	-1	368	-0.27%
2023/12/19	0	0.00	0	576.00	573.00	0	364	0.00%
2023/12/15	1	573.00	0	0.00	575.00	1	363	0.28%
2023/12/13	1	563.00	0	0.00	563.00	1	357	0.28%
2023/12/11	0	574.00	1	574.00	572.00	-1	352	-0.28%
2023/12/08	1	577.00	0	0.00	572.00	1	351	0.28%
2023/12/07	1	576.00	0	0.00	575.00	1	346	0.29%
2023/12/06	2	578.50	1	584.00	583.00	1	341	0.29%
2023/12/05	1	566.97	0	0.00	557.00	1	325	0.31%
2023/12/04	1	575.00	0	571.00	572.00	1	325	0.30%
2023/12/01	0	576.14	0	575.00	573.00	0	329	0.00%
2023/11/30	0	587.00	0	0.00	589.00	0	326	0.00%
2023/11/28	1	585.00	0	0.00	586.00	1	316	0.32%
2023/11/27	0	588.92	0	0.00	583.00	0	311	0.00%
2023/11/24	1	590.00	0	0.00	580.00	1	303	0.33%
2023/11/16	0	0.00	2	527.00	533.00	-2	277	-0.72%
2023/11/10	2	520.00	0	0.00	521.00	2	272	0.73%
2023/11/07	0	523.00	0	0.00	524.00	0	273	0.00%
2023/11/03	0	0.00	5	512.00	511.00	-5	273	-1.83%
2023/11/02	5	504.40	2	504.00	505.00	3	272	1.10%
2023/10/30	0	492.50	0	0.00	494.00	0	269	0.00%
2023/10/27	1	492.00	1	498.50	491.00	0	268	0.00%
2023/10/25	1	564.00	0	0.00	557.00	1	265	0.38%
2023/10/16	0	0.00	1.2	576.33	580.00	-1.2	256	-0.47%
2023/10/13	0	0.00	9	566.00	574.00	-9	251	-3.57%
2023/10/11	1	548.00	0	0.00	543.00	1	271	0.37%
2023/10/04	1	560.00	1	574.00	573.00	0	285	0.00%
2023/10/02	1	585.00	1.2	591.67	581.00	-0.2	290	-0.07%
2023/09/28	0	0.00	1	597.98	580.00	-1	290	-0.35%
2023/09/27	4	571.00	4	576.50	585.00	0	274	0.00%
2023/09/26	0	0.00	1	530.00	537.00	-1	250	-0.40%
2023/09/21	3	519.67	2	523.00	520.00	1	267	0.37%
2023/09/12	0	0.00	5	531.20	536.00	-5	298	-1.68%
2023/09/11	4	521.25	0	0.00	518.00	4	304	1.31%
2023/09/07	4	530.50	3	536.67	538.00	1	332	0.30%
2023/09/06	0	0.00	4	544.25	551.00	-4	359	-1.11%
2023/09/05	0	0.00	1	530.00	532.00	-1	375	-0.27%
2023/08/31	0.1	512.00	0	0.00	512.00	0.1	394	0.03%
2023/08/23	0	491.20	0	0.00	494.00	0	403	0.00%
2023/08/15	0.1	485.00	0	0.00	482.50	0.1	418	0.02%
2023/08/14	0	480.00	0	0.00	479.00	0	419	0.00%
2023/08/08	0	0.00	1	506.00	509.00	-1	417	-0.24%
2023/07/31	3	521.33	0	0.00	515.00	3	413	0.73%
2023/07/28	1	548.00	2	559.00	564.00	-1	399	-0.25%
2023/07/27	1	550.00	0	0.00	554.00	1	396	0.25%
2023/07/26	2	569.00	1	548.00	545.00	1	397	0.25%
2023/07/25	0	0.00	1	577.00	572.00	-1	396	-0.25%
2023/07/24	1	563.00	0	566.00	563.00	1	408	0.24%
2023/07/21	1	563.00	1	572.00	571.00	0	409	0.00%
2023/07/20	1	582.00	0	577.00	575.00	1	416	0.24%
2023/07/19	5	590.00	7	588.71	590.00	-2	419	-0.48%
2023/07/18	1	568.00	0	0.00	568.00	1	414	0.24%
2023/07/17	1	583.04	0	585.00	580.00	1	411	0.24%
2023/07/13	0	0.00	1	597.00	591.00	-1	391	-0.26%
2023/07/12	0	573.00	0	0.00	570.00	0	375	0.00%
2023/07/11	0	0.00	0	582.00	580.00	0	372	-0.01%
2023/07/10	2	593.00	0	0.00	583.00	2	370	0.54%
2023/07/06	0.1	592.00	0	0.00	587.00	0.1	358	0.02%
2023/07/04	0	0.00	0.1	605.00	600.00	-0.1	347	-0.03%
2023/07/03	0.1	589.06	0	0.00	597.00	0.1	342	0.03%
2023/06/29	0	582.00	0	0.00	579.00	0	331	0.00%
2023/06/28	0	583.00	0	0.00	577.00	0	331	0.00%
2023/06/15	0	0.00	0.3	590.06	589.00	-0.3	377	-0.08%
2023/06/14	1	614.00	1	593.00	593.00	0	370	0.00%
2023/06/12	2	586.00	22	591.91	595.00	-20	342	-5.85%
2023/06/09	37	566.22	17	578.00	575.00	20	310	6.45%
2023/06/07	0	0.00	1	545.00	543.00	-1	282	-0.35%
2023/05/26	0.1	492.00	1	503.00	492.00	-0.9	284	-0.32%
2023/05/24	0	0.00	2	476.50	476.50	-2	277	-0.72%
2023/05/22	2	484.00	0	0.00	481.00	2	282	0.71%
2023/05/17	0	0.00	1	473.00	475.00	-1	302	-0.33%
2023/05/15	1	459.00	0	0.00	460.50	1	308	0.32%
2023/05/08	0	0.00	1	476.50	483.50	-1	365	-0.27%
2023/04/28	1	472.00	0	0.00	482.50	1	377	0.26%
2023/04/26	0	481.00	0	0.00	480.00	0	361	0.00%
2023/04/17	0	0.00	1	568.00	572.00	-1	338	-0.30%
2023/04/11	0.2	586.00	0	0.00	585.00	0.2	339	0.06%
2023/03/30	0	0.00	2	573.00	573.00	-2	337	-0.59%
2023/03/28	0	0.00	0	592.00	587.00	0	336	0.00%
2023/03/27	1	593.00	5.1	591.40	589.00	-4.1	330	-1.24%
2023/03/24	5	647.00	1.1	620.18	606.00	3.9	323	1.20%
2023/03/23	2.1	617.92	3	614.67	629.00	-0.9	299	-0.30%
2023/03/22	3	604.33	2	598.50	596.00	1	285	0.35%
2023/03/21	1	593.00	0.2	586.00	588.00	0.8	281	0.28%
2023/03/20	0.2	579.50	0	0.00	580.00	0.2	276	0.07%
2023/03/15	1.1	574.09	0	0.00	564.00	1.1	296	0.37%
2023/03/13	0.1	574.00	0	0.00	573.00	0.1	328	0.03%
2023/03/08	0	0.00	5	579.00	579.00	-5	387	-1.29%
2023/03/07	1	591.00	0	0.00	587.00	1	402	0.25%
2023/03/06	1	599.00	0	0.00	595.00	1	412	0.24%
2023/03/03	0	0.00	1	596.00	595.00	-1	428	-0.23%
2023/03/01	0	0.00	1	592.00	595.00	-1	426	-0.23%
2023/02/24	4	593.00	1	600.00	589.00	3	423	0.71%
2023/02/23	3	588.00	0	0.00	585.00	3	410	0.73%
2023/02/21	0.1	585.00	0	0.00	582.00	0.1	406	0.02%
2023/02/16	0	0.00	0.1	592.00	592.00	-0.1	401	-0.02%
2023/02/15	2	591.50	0	0.00	587.00	2	402	0.50%
2023/02/08	1	587.00	2	558.50	587.00	-1	357	-0.28%
2023/02/06	0	0.00	1	542.00	539.00	-1	335	-0.30%
2023/02/03	0.7	555.15	0	0.00	554.00	0.7	332	0.21%
2023/02/02	1.2	558.33	0.4	556.00	553.00	0.8	331	0.24%
2023/02/01	0.5	550.83	0	0.00	550.00	0.5	333	0.15%
2023/01/30	1	507.00	1	527.00	537.00	0	328	0.00%
2023/01/16	0	0.00	1	500.00	501.00	-1	321	-0.31%
2023/01/10	0	0.00	0.3	495.17	489.50	-0.3	319	-0.09%
2023/01/09	0.2	497.75	1	491.00	501.00	-0.8	318	-0.25%
2023/01/06	1	479.00	0	0.00	482.00	1	317	0.32%
2022/12/21	0.1	500.00	0.1	510.00	497.00	0	327	0.00%
2022/12/20	0	0.00	1	500.00	495.00	-1	329	-0.30%
2022/12/15	0.1	530.00	0	0.00	528.00	0.1	333	0.03%
2022/12/14	1	533.00	3.3	527.27	534.00	-2.3	327	-0.70%
2022/12/06	0	0.00	6	547.83	547.00	-6	304	-1.97%
2022/12/05	2	561.50	1	577.00	553.00	1	296	0.34%
2022/12/01	0.1	525.00	0.2	528.00	522.00	-0.1	259	-0.04%
2022/11/30	10.2	508.40	3.3	517.50	520.00	6.9	246	2.80%
2022/11/29	1.3	481.81	2	482.75	490.50	-0.7	235	-0.30%
2022/11/28	0	0.00	0.2	472.03	459.00	-0.2	225	-0.09%
2022/11/25	1.2	467.29	0.3	468.67	465.00	0.9	217	0.41%
2022/11/24	0.3	452.17	1	446.00	450.00	-0.7	210	-0.33%
2022/11/17	0	0.00	2	431.50	432.00	-2	209	-0.95%
2022/11/14	0	0.00	1	422.00	421.50	-1	209	-0.48%
2022/11/11	1	423.00	0.1	426.45	422.00	0.9	215	0.41%
2022/11/10	0	0.00	1	406.00	404.00	-1	220	-0.45%
2022/11/09	1	409.00	0	0.00	408.50	1	220	0.45%
2022/11/08	1	411.00	1	408.50	401.00	0	220	0.00%
2022/11/07	2	404.25	1	413.50	402.00	1	220	0.45%
2022/10/31	1	379.00	0	0.00	380.00	1	236	0.42%
2022/10/28	0.1	380.00	0	0.00	378.00	0.1	245	0.05%
2022/10/27	1	390.50	2	389.50	395.50	-1	261	-0.38%
2022/10/26	1	377.50	0	0.00	383.00	1	264	0.38%
2022/10/18	0	0.00	1	388.50	392.00	-1	294	-0.34%
2022/10/17	1	377.50	0	0.00	386.00	1	294	0.34%
2022/09/30	1	386.00	0	0.00	385.50	1	292	0.34%
2022/09/27	0	0.00	1	396.00	388.00	-1	292	-0.34%
2022/09/15	1	455.00	0	0.00	456.00	1	282	0.35%
2022/09/14	0	0.00	0.3	446.20	462.50	-0.3	280	-0.11%
2022/09/12	0	0.00	1	460.50	455.00	-1	276	-0.36%
2022/09/05	1.3	460.50	0	0.00	444.50	1.3	267	0.49%
2022/08/31	0	0.00	3	459.67	462.50	-3	240	-1.25%
2022/08/30	0	0.00	1	449.00	449.00	-1	231	-0.43%
2022/08/26	0	0.00	2	449.25	446.00	-2	229	-0.87%
2022/08/24	1.1	434.55	0	0.00	431.50	1.1	231	0.48%
2022/08/22	3	443.17	0	0.00	443.50	3	229	1.31%
2022/08/19	1	447.00	1.5	452.31	447.00	-0.5	227	-0.22%
2022/08/18	0	441.00	0	0.00	441.50	0	223	0.00%
2022/08/17	3	450.00	3	456.67	453.00	0	216	0.00%
2022/08/11	1	434.00	1	431.00	432.00	0	201	0.00%
2022/08/10	0	440.00	0	0.00	422.50	0	200	0.01%
2022/08/09	1.1	439.09	0	0.00	439.50	1.1	198	0.55%
2022/08/08	1	436.50	0	0.00	439.00	1	197	0.51%
2022/08/05	1.2	453.93	1	464.00	448.00	0.2	195	0.11%
2022/08/04	1.3	448.23	0	0.00	451.50	1.3	187	0.69%
2022/08/03	0	0.00	2	462.75	460.50	-2	177	-1.13%
2022/08/02	0.1	424.50	1	425.50	424.00	-0.9	159	-0.57%
2022/08/01	4	453.25	3.1	459.06	443.00	0.9	155	0.58%
2022/07/29	0	0.00	1.1	456.05	457.00	-1.1	142	-0.74%
2022/07/28	0	0.00	1	414.00	415.50	-1	141	-0.71%
2022/07/22	1	411.50	1	414.00	408.50	0	146	0.00%
2022/07/20	1	412.00	0	0.00	407.50	1	146	0.68%
2022/07/19	0.1	400.00	0	0.00	403.00	0.1	146	0.03%
2022/07/18	1	407.00	0	0.00	405.00	1	146	0.68%
2022/07/08	0.1	386.50	0	0.00	392.00	0.1	137	0.07%
2022/06/20	0	0.00	1	421.00	413.00	-1	135	-0.74%
2022/06/13	0	0.00	1	460.50	458.00	-1	129	-0.77%
2022/06/01	1	500.00	0	0.00	502.00	1	128	0.78%
2022/05/16	1	478.50	0	0.00	478.50	1	129	0.77%
2022/04/13	1	549.00	0	0.00	552.00	1	149	0.67%
2022/03/31	1	604.00	0	0.00	603.00	1	220	0.45%
2022/03/30	0	0.00	1	611.00	609.00	-1	220	-0.45%
2022/03/29	1	605.00	0	0.00	604.00	1	221	0.45%
2022/03/17	0	0.00	1	611.00	611.00	-1	223	-0.45%
2022/03/16	1	596.00	0	0.00	594.00	1	223	0.45%
2022/03/07	0	0.00	1	608.00	610.00	-1	243	-0.41%
2022/03/02	0	0.00	1	633.00	636.00	-1	248	-0.40%
2022/02/24	1	610.00	0	0.00	610.00	1	254	0.39%
2022/02/23	1	627.00	0	0.00	626.00	1	253	0.39%
2022/02/22	1	628.00	0	0.00	626.00	1	258	0.39%
2022/02/21	0	0.00	1	638.00	634.00	-1	260	-0.38%
2022/02/15	1	624.00	0	0.00	613.00	1	270	0.37%
2022/01/19	1	680.00	1	692.00	679.00	0	418	0.00%
2022/01/17	1	707.00	0	0.00	708.00	1	432	0.23%
2022/01/07	0	0.00	1	708.00	704.00	-1	481	-0.21%
2022/01/06	1	738.00	1	735.00	730.00	0	476	0.00%
2022/01/05	1	757.00	1	748.00	741.00	0	469	0.00%
2022/01/04	0	0.00	1	723.00	715.00	-1	452	-0.22%
2021/12/29	0	0.00	1	703.00	706.00	-1	452	-0.22%
2021/12/27	0	0.00	1	688.00	688.00	-1	447	-0.22%
2021/12/24	1	655.00	0	0.00	659.00	1	442	0.23%
2021/12/22	1	659.00	0	0.00	656.00	1	452	0.22%
2021/12/14	1	646.00	1	643.00	643.00	0	514	0.00%
2021/12/09	1	657.00	1	652.00	652.00	0	550	0.00%
2021/12/08	2	657.00	1	651.00	651.00	1	551	0.18%
2021/12/07	0	0.00	0	663.00	662.00	0	546	0.00%
2021/12/03	1	675.00	1	678.00	678.00	0	537	0.00%
2021/12/01	0	683.00	0	0.00	679.00	0	532	0.00%
2021/11/30	0	691.00	0	0.00	683.00	0	532	0.00%
2021/11/18	1	730.01	1	734.00	730.00	0	515	0.00%
2021/11/17	2	742.00	5	737.60	737.00	-3	514	-0.58%
2021/11/16	0	738.50	0	0.00	733.00	0	513	0.00%
2021/11/10	0	0.00	1	727.00	721.00	-1	521	-0.19%
2021/11/04	5	721.80	5	713.60	700.00	0	522	0.00%
2021/11/03	4	688.00	2	697.50	681.00	2	507	0.39%
2021/11/02	3	729.67	2	720.35	710.00	1	494	0.20%
2021/11/01	3	759.67	3	768.33	774.00	0	469	0.00%
2021/10/29	2	769.50	1	790.00	793.00	1	429	0.23%
2021/10/27	0	0.00	1	745.00	745.00	-1	403	-0.25%
2021/10/26	1	761.95	0	0.00	747.00	1	414	0.25%
2021/10/22	1	749.00	1	738.00	745.00	0	405	0.00%
2021/10/19	0	0.00	2	713.50	710.00	-2	386	-0.52%
2021/10/18	1	695.00	1	701.00	699.00	0	377	0.00%
2021/10/15	1	681.00	0	0.00	690.00	1	371	0.27%
2021/10/13	0	0.00	1	640.00	630.00	-1	361	-0.28%
2021/10/12	1	653.00	1	662.00	650.00	0	363	0.00%
2021/10/08	4	673.75	2	672.50	674.00	2	364	0.55%
2021/10/05	0	0.00	1	642.00	645.00	-1	355	-0.28%
2021/10/01	1	635.00	1	657.00	635.00	0	347	0.00%
2021/09/29	3	682.67	3	676.00	677.00	0	338	0.00%
2021/09/28	4	686.75	3	689.00	687.00	1	335	0.30%
2021/09/27	3	684.00	1	685.00	678.00	2	330	0.61%
2021/09/24	2	693.50	4	694.25	697.00	-2	328	-0.61%
2021/09/22	0	0.00	1	676.00	663.00	-1	311	-0.32%
2021/09/17	9	678.11	9	682.00	674.00	0	309	0.00%
2021/09/16	6	650.17	6	656.67	659.00	0	286	0.00%
2021/09/15	4	632.00	4	636.25	632.00	0	271	0.00%
2021/09/13	0	0.00	2	595.00	593.00	-2	262	-0.76%
2021/09/10	0	0.00	5	582.00	586.00	-5	261	-1.91%
2021/09/08	1	566.00	0	0.00	552.00	1	267	0.37%
2021/09/07	1	571.00	0	0.00	567.00	1	271	0.37%
2021/09/06	3	578.67	0	0.00	572.00	3	271	1.11%
2021/09/03	0	0.00	1	592.00	591.00	-1	274	-0.36%
2021/09/02	2	586.00	2	594.50	586.00	0	278	0.00%
2021/09/01	0	0.00	4	588.00	590.00	-4	283	-1.41%
2021/08/30	1	577.00	1	585.00	581.00	0	283	0.00%
2021/08/18	6	540.00	18	536.89	565.00	-12	293	-4.09%
2021/08/17	11	530.73	0	0.00	531.00	11	296	3.71%
2021/08/13	1	576.00	2	575.00	573.00	-1	288	-0.35%
2021/08/12	5	612.40	0	0.00	604.00	5	280	1.78%
2021/08/11	0	0.00	2	621.00	620.00	-2	274	-0.73%
2021/08/10	2	630.50	1	633.00	633.00	1	276	0.36%
2021/08/09	3	639.00	0	0.00	634.00	3	276	1.09%
2021/08/04	1	659.00	0	0.00	661.00	1	286	0.35%
2021/08/03	3	673.00	2	678.50	673.00	1	286	0.35%
2021/08/02	0	0.00	1	678.00	674.00	-1	283	-0.35%
2021/07/30	11	669.27	16	670.81	668.00	-5	283	-1.76%
2021/07/29	0	0.00	3	634.67	632.00	-3	269	-1.11%
2021/07/28	6	632.33	0	0.00	630.00	6	271	2.21%
2021/07/26	0	0.00	1	657.00	659.00	-1	277	-0.36%
2021/07/23	2	640.00	2	646.50	644.00	0	290	0.00%
2021/07/22	0	0.00	1	642.00	647.00	-1	297	-0.34%
2021/07/20	2	650.00	0	0.00	645.00	2	308	0.65%
2021/07/15	0	0.00	5	655.20	660.00	-5	317	-1.57%
2021/07/14	7	645.29	1	655.00	647.00	6	316	1.90%
2021/07/13	4	646.50	4	658.00	648.00	0	319	0.00%
2021/07/12	33	644.15	34	635.65	643.00	-1	318	-0.31%
2021/07/09	1	629.00	5	629.00	634.00	-4	332	-1.20%
2021/07/07	3	648.67	0	0.00	647.00	3	360	0.83%
2021/07/05	0	0.00	2	658.00	655.00	-2	363	-0.55%
2021/06/28	0	0.00	3	656.00	658.00	-3	361	-0.83%
2021/06/25	2	648.50	2	661.00	649.00	0	353	0.00%
2021/06/24	13	649.62	13	659.31	647.00	0	348	0.00%
2021/06/23	2	653.00	0	0.00	655.00	2	345	0.58%
2021/06/21	1	663.00	0	0.00	663.00	1	342	0.29%
2021/06/18	4	678.50	1	675.00	675.00	3	349	0.86%
2021/06/15	1	705.00	1	704.00	705.00	0	343	0.00%
2021/06/11	1	719.00	0	0.00	706.00	1	345	0.29%
2021/06/09	1	699.00	1	693.00	699.00	0	338	0.00%
2021/06/08	0	0.00	2	686.00	681.00	-2	335	-0.60%
2021/06/04	0	0.00	1	686.00	684.00	-1	336	-0.30%
2021/05/27	0	0.00	2	665.00	665.00	-2	336	-0.59%
2021/05/25	2	671.50	2	685.50	675.00	0	339	0.00%
2021/05/14	1	658.00	0	0.00	655.00	1	372	0.27%
2021/05/13	0	0.00	1	650.00	650.00	-1	383	-0.26%
2021/05/12	20	657.75	31	629.00	632.00	-11	386	-2.84%
2021/05/11	11	681.09	0	0.00	681.00	11	388	2.83%
2021/05/07	0	0.00	2	705.50	709.00	-2	397	-0.50%
2021/05/06	0	0.00	51	686.61	675.00	-51	401	-12.71%
2021/05/05	26	692.65	0	0.00	692.00	26	403	6.44%
2021/05/04	1	707.00	3	704.00	716.00	-2	409	-0.49%
2021/05/03	32	711.47	2	716.00	707.00	30	421	7.12%
2021/04/29	8	723.75	10	739.30	744.00	-2	439	-0.46%
2021/04/28	1	699.00	0	0.00	699.00	1	441	0.23%
2021/04/27	0	0.00	1	715.00	716.00	-1	459	-0.22%
2021/04/23	2	705.00	0	0.00	700.00	2	519	0.38%
2021/04/22	1	727.00	1	738.00	705.00	0	550	0.00%
2021/04/21	1	723.00	0	0.00	724.00	1	550	0.18%
2021/04/20	1	741.00	1	749.00	741.00	0	557	0.00%
2021/04/19	1	734.00	0	0.00	733.00	1	565	0.18%
2021/04/16	2	752.50	1	766.00	750.00	1	578	0.17%
2021/04/15	2	754.50	1	777.00	760.00	1	585	0.17%
2021/04/14	4	795.25	1	765.00	765.00	3	577	0.52%
2021/04/13	3	860.00	1	843.00	849.00	2	570	0.35%
2021/04/08	0	0.00	0	918.00	913.00	0	583	0.00%
2021/03/30	4	902.00	0	0.00	909.00	4	588	0.68%
2021/03/19	0	0.00	1	840.00	847.00	-1	580	-0.17%
2021/03/08	0	860.00	0	0.00	845.00	0	628	0.00%
2021/02/22	2	933.50	0	0.00	919.00	2	651	0.31%
2021/02/19	1	950.00	2	938.00	935.00	-1	652	-0.15%
2021/02/17	2	940.00	4	939.25	952.00	-2	690	-0.29%
2021/02/05	2	898.00	2	920.00	900.00	0	691	0.00%
2021/02/04	0	0.00	1	877.00	905.00	-1	706	-0.14%
2021/02/03	2	890.00	2	894.50	890.00	0	732	0.00%
2021/02/02	2	890.00	0	0.00	882.00	2	727	0.27%
2021/02/01	1	890.00	0	0.00	896.00	1	729	0.14%
2021/01/29	1	915.00	0	0.00	888.00	1	734	0.14%
2021/01/27	0	0.00	0.1	924.00	926.00	-0.1	730	-0.01%
2021/01/26	1	960.00	0	0.00	924.00	1	730	0.14%
2021/01/25	1	977.00	2.3	964.06	947.00	-1.3	725	-0.18%
2021/01/22	3	993.33	2.1	1001.91	990.00	0.9	710	0.13%
2021/01/21	2.5	976.00	0	0.00	970.00	2.5	690	0.36%
2021/01/20	1	980.00	2	964.12	936.00	-1	672	-0.15%
2021/01/19	1	999.00	1	993.00	974.00	0	650	0.00%
2021/01/18	0	960.00	125	918.45	959.00	-125	621	-20.11%	大賣/鉅額交易
2021/01/15	146	890.08	26	884.54	889.00	120	582	20.61%	大買/鉅額交易
2021/01/13	0	0.00	1	852.00	860.00	-1	546	-0.18%
2021/01/12	1	839.00	0	0.00	830.00	1	536	0.19%
2021/01/11	0	0.00	10	860.00	861.00	-10	525	-1.90%
2021/01/08	1	834.00	20	841.25	833.00	-19	509	-3.73%
2021/01/07	1	809.00	2	817.50	820.00	-1	498	-0.20%
2021/01/06	30	807.67	1	811.00	815.00	29	488	5.94%
2021/01/04	0	0.00	2	790.00	777.00	-2	473	-0.42%
2020/12/31	1	771.00	1	790.00	764.00	0	465	0.00%
2020/12/17	0	0.00	1	765.00	773.00	-1	508	-0.20%
2020/12/07	1	741.00	0	0.00	733.00	1	551	0.18%
2020/12/04	3	768.00	2	767.50	758.00	1	563	0.18%
2020/12/02	0	0.00	1	800.00	796.00	-1	563	-0.18%
2020/11/30	1	775.00	2	779.00	775.00	-1	581	-0.17%
2020/11/27	1	791.00	0	0.00	783.00	1	588	0.17%
2020/11/26	0	0.00	1	786.00	787.00	-1	590	-0.17%
2020/11/25	0	0.00	1	801.00	778.00	-1	595	-0.17%
2020/11/24	1	819.00	3	811.00	800.00	-2	594	-0.34%
2020/11/23	1	785.00	0	0.00	787.00	1	585	0.17%
2020/11/19	2	782.50	1	787.00	790.00	1	599	0.17%
2020/11/18	1	787.00	0	0.00	790.00	1	598	0.17%
2020/11/17	1	788.00	2	778.00	788.00	-1	601	-0.17%
2020/11/16	0	0.00	2	799.50	793.00	-2	601	-0.33%
2020/11/13	1	759.00	0	0.00	754.00	1	586	0.17%
2020/11/12	1	770.00	0	0.00	768.00	1	605	0.17%
2020/11/11	1	750.00	2	757.50	765.00	-1	588	-0.17%
2020/11/06	0	0.00	1	708.00	705.00	-1	568	-0.18%
2020/11/04	1	697.00	1	701.00	697.00	0	596	0.00%
2020/10/26	1	698.00	0	0.00	692.00	1	655	0.15%
2020/10/22	0	0.00	1	715.00	705.00	-1	680	-0.15%
2020/10/21	0	0.00	1	710.00	709.00	-1	689	-0.15%
2020/10/16	2	701.50	0	0.00	688.00	2	735	0.27%
2020/09/28	0	0.00	1	682.00	686.00	-1	1,021	-0.10%
2020/09/21	0	0.00	1	711.00	711.00	-1	1,134	-0.09%
2020/09/16	0	0.00	1	715.00	704.00	-1	1,254	-0.08%
2020/09/14	1	685.00	1	679.00	705.00	0	1,383	0.00%
2020/09/10	2	664.50	1	673.00	664.00	1	1,423	0.07%
2020/09/09	2	650.50	0	0.00	661.00	2	1,436	0.14%
2020/09/08	1	681.00	2	684.50	679.00	-1	1,427	-0.07%
2020/09/07	3	694.67	3	694.67	682.00	0	1,434	0.00%
2020/09/04	5	719.20	3	721.67	716.00	2	1,443	0.14%
2020/09/02	1	715.00	0	0.00	708.00	1	1,457	0.07%
2020/08/31	0	0.00	1	710.00	704.00	-1	1,551	-0.06%
2020/08/28	1	698.00	2	701.50	702.00	-1	1,589	-0.06%
2020/08/27	1	726.00	1	708.00	709.00	0	1,600	0.00%
2020/08/26	1	715.00	2	716.50	727.00	-1	1,595	-0.06%
2020/08/25	0	0.00	1	693.00	695.00	-1	1,586	-0.06%
2020/08/24	1	686.00	0	0.00	688.00	1	1,592	0.06%
2020/08/21	3	676.67	1	679.00	684.00	2	1,597	0.13%
2020/08/20	2	680.00	0	670.00	665.00	2	1,595	0.12%
2020/08/19	0	0.00	1	709.00	696.00	-1	1,589	-0.06%
2020/08/18	2	701.00	1	703.00	694.00	1	1,590	0.06%
2020/08/17	1	756.00	0	0.00	753.00	1	1,591	0.06%
2020/08/14	1	752.00	1	747.00	758.00	0	1,615	0.00%
2020/08/13	2	751.50	0	0.00	744.00	2	1,622	0.12%
2020/08/12	1	770.00	1	765.00	764.00	0	1,627	0.00%
2020/08/11	6	770.16	3	775.33	763.00	3	1,645	0.18%
2020/08/10	2	806.50	1	797.00	792.00	1	1,639	0.06%
2020/08/07	1	809.00	2	820.50	827.00	-1	1,655	-0.06%
2020/08/06	1	820.00	0	0.00	818.00	1	1,660	0.06%
2020/08/05	2	869.50	2	856.50	845.00	0	1,652	0.00%
2020/08/04	1	849.00	1	847.00	843.00	0	1,637	0.00%
2020/08/03	1	849.00	1	845.00	847.00	0	1,636	0.00%
2020/07/31	1	816.00	2	832.50	843.00	-1	1,639	-0.06%
2020/07/30	1	813.00	1	816.00	819.00	0	1,644	0.00%
2020/07/29	1	812.00	2	818.50	821.00	-1	1,661	-0.06%
2020/07/28	4	828.50	2	826.00	809.00	2	1,686	0.12%
2020/07/27	1	849.00	2	860.00	850.00	-1	1,688	-0.06%
2020/07/24	1	851.00	1	854.00	851.00	0	1,705	0.00%
2020/07/23	1	836.00	2	849.50	864.00	-1	1,705	-0.06%
2020/07/22	2	854.00	7	865.43	843.00	-5	1,709	-0.29%
2020/07/21	1	843.00	21	851.38	852.00	-20	1,733	-1.15%
2020/07/20	21	821.90	1	825.00	835.00	20	1,757	1.14%
2020/07/17	1	822.00	1	831.00	804.00	0	1,753	0.00%
2020/07/16	2	841.00	2	833.50	835.00	0	1,761	0.00%
2020/07/15	3	882.33	1	882.00	856.00	2	1,768	0.11%
2020/07/14	2	852.00	3	871.33	880.00	-1	1,804	-0.06%
2020/07/13	2	854.00	4	868.25	872.00	-2	1,828	-0.11%
2020/07/10	6	883.17	4	877.75	843.00	2	1,832	0.11%
2020/07/09	25	919.52	19	922.42	918.00	6	1,804	0.33%
2020/07/08	0	0.00	1	834.00	852.00	-1	1,742	-0.06%
2020/07/07	2	828.00	1	848.00	818.00	1	1,722	0.06%
2020/07/06	1	844.00	1	851.00	846.00	0	1,705	0.00%
2020/07/03	3	832.00	3	830.00	826.00	0	1,695	0.00%
2020/07/02	0	0.00	2	822.00	823.00	-2	1,672	-0.12%
2020/07/01	1	813.00	0	0.00	799.00	1	1,659	0.06%
2020/06/30	0	0.00	5	817.40	813.00	-5	1,640	-0.30%
2020/06/29	1	802.00	1	793.00	795.00	0	1,621	0.00%
2020/06/24	6	795.00	21	790.95	786.00	-15	1,599	-0.94%
2020/06/23	17	777.65	2	797.00	774.00	15	1,574	0.95%
2020/06/22	4	761.00	14	762.93	785.00	-10	1,539	-0.65%
2020/06/19	4	718.75	3	718.33	719.00	1	1,479	0.07%
2020/06/18	1	681.00	8	683.25	685.00	-7	1,434	-0.49%
2020/06/17	7	689.86	8	695.50	682.00	-1	1,429	-0.07%
2020/06/16	4	674.00	2	678.50	676.00	2	1,401	0.14%
2020/06/12	2	663.00	0	0.00	675.00	2	1,390	0.14%
2020/06/11	0	0.00	3	678.67	675.00	-3	1,390	-0.22%
2020/06/10	0	0.00	11	683.27	688.00	-11	1,379	-0.80%
2020/06/09	1	657.00	0	0.00	663.00	1	1,366	0.07%
2020/06/08	11	665.00	3	667.00	661.00	8	1,378	0.58%
2020/06/05	111	687.48	113	707.35	655.00	-2	1,361	-0.15%	大買/大賣/
2020/06/04	34	688.09	33	691.85	694.00	1	1,299	0.08%
2020/06/03	1	631.00	1	624.00	631.00	0	1,270	0.00%
2020/05/29	0	0.00	1	601.00	598.00	-1	1,269	-0.08%
2020/05/28	3	616.67	0	0.00	602.00	3	1,268	0.24%
2020/05/27	0	0.00	1	617.00	615.00	-1	1,267	-0.08%
2020/05/26	1	618.00	4	623.50	614.00	-3	1,274	-0.24%
2020/05/22	4	626.50	7	635.00	613.00	-3	1,274	-0.24%
2020/05/21	8	625.50	7	614.71	630.00	1	1,265	0.08%
2020/05/20	1	592.00	0	0.00	597.00	1	1,242	0.08%
2020/05/18	6	603.17	0	0.00	591.00	6	1,227	0.49%
2020/05/15	1	623.00	1	621.00	623.00	0	1,204	0.00%
2020/05/14	5	629.20	7	634.71	618.00	-2	1,204	-0.17%
2020/05/13	6	659.33	0	0.00	657.00	6	1,196	0.50%
2020/05/12	2	685.00	4	687.75	675.00	-2	1,197	-0.17%
2020/05/11	1	681.00	2	681.00	681.00	-1	1,191	-0.08%
2020/05/08	3	674.67	2	680.50	673.00	1	1,186	0.08%
2020/05/07	1	670.00	1	675.00	673.00	0	1,181	0.00%
2020/05/06	0	0.00	1	661.00	666.00	-1	1,178	-0.08%
2020/05/05	6	663.17	1	656.00	657.00	5	1,172	0.43%
2020/05/04	2	669.50	4	668.50	670.00	-2	1,156	-0.17%
2020/04/30	1	653.00	2	657.00	655.00	-1	1,132	-0.09%
2020/04/29	5	630.20	10	639.90	642.00	-5	1,119	-0.45%
2020/04/28	2	625.50	0	0.00	616.00	2	1,097	0.18%
2020/04/24	4	629.75	2	635.00	630.00	2	1,086	0.18%
2020/04/23	3	649.00	5	656.60	671.00	-2	1,049	-0.19%
2020/04/22	2	623.00	2	617.50	634.00	0	1,017	0.00%
2020/04/21	5	615.00	3	617.33	615.00	2	1,012	0.20%
2020/04/20	3	632.33	4	635.00	632.00	-1	996	-0.10%
2020/04/17	6	672.83	3	653.33	625.00	3	987	0.30%
2020/04/16	9	696.89	2	677.50	669.00	7	935	0.75%
2020/04/15	8	750.75	2	759.50	740.00	6	884	0.68%
2020/04/14	1	780.00	3	775.67	780.00	-2	867	-0.23%
2020/04/10	2	733.00	1	744.00	735.00	1	867	0.12%
2020/04/09	9	772.44	1	760.00	753.00	8	871	0.92%
2020/04/08	6	769.50	5	786.40	775.00	1	873	0.11%
2020/04/07	1	770.00	8	770.38	764.00	-7	863	-0.81%
2020/04/06	1	748.00	1	750.00	750.00	0	854	0.00%
2020/04/01	0	0.00	1	734.00	715.00	-1	850	-0.12%
2020/03/31	4	758.50	1	754.00	719.00	3	849	0.35%
2020/03/30	1	724.00	1	750.00	739.00	0	839	0.00%
2020/03/27	5	765.60	3	735.67	721.00	2	836	0.24%
2020/03/26	2	713.00	4	703.75	748.00	-2	825	-0.24%
2020/03/25	2	665.50	4	663.00	680.00	-2	814	-0.25%
2020/03/24	4	624.50	5	618.80	619.00	-1	806	-0.12%
2020/03/23	5	598.40	0	0.00	590.00	5	795	0.63%
2020/03/20	2	642.50	1	643.00	642.00	1	797	0.13%
2020/03/19	1	652.00	2	603.00	594.00	-1	788	-0.13%
2020/03/18	1	683.00	2	681.00	660.00	-1	788	-0.13%
2020/03/16	2	737.50	1	732.00	686.00	1	808	0.12%
2020/03/13	5	674.40	2	689.50	728.00	3	804	0.37%
2020/03/11	1	782.00	3	779.67	765.00	-2	815	-0.25%
2020/03/10	4	764.50	2	759.50	770.00	2	814	0.25%
2020/03/09	1	755.00	7	761.57	747.00	-6	802	-0.75%
2020/03/06	2	831.00	1	830.00	825.00	1	793	0.13%
2020/03/05	0	0.00	1	834.00	834.00	-1	799	-0.13%
2020/03/04	3	844.00	2	835.50	821.00	1	795	0.13%
2020/03/03	1	855.00	1	843.00	839.00	0	786	0.00%
2020/03/02	2	820.50	1	835.00	823.00	1	786	0.13%
2020/02/27	0	0.00	1	841.00	810.00	-1	788	-0.13%
2020/02/25	1	881.00	1	888.00	892.00	0	778	0.00%
2020/02/24	4	837.50	5	835.40	881.00	-1	785	-0.13%
2020/02/21	0	0.00	2	863.00	863.00	-2	788	-0.25%
2020/02/20	1	901.00	1	888.00	871.00	0	794	0.00%
2020/02/19	0	0.00	1	892.00	891.00	-1	791	-0.13%
2020/02/18	1	888.00	0	0.00	890.00	1	814	0.12%
2020/02/17	1	917.00	1	891.00	890.00	0	815	0.00%
2020/02/14	7	968.14	3	971.00	941.00	4	811	0.49%
2020/02/13	1	1005.00	1	998.00	1000.00	0	800	0.00%
2020/02/12	1	970.00	1	966.00	965.00	0	794	0.00%
2020/02/07	1	947.00	1	947.00	923.00	0	820	0.00%
2020/02/06	1	932.00	1	931.00	935.00	0	823	0.00%
2020/02/05	2	922.00	2	916.00	911.00	0	831	0.00%
2020/02/04	1	920.00	0	0.00	920.00	1	833	0.12%
2020/02/03	0	0.00	3	843.67	860.00	-3	843	-0.36%
2020/01/30	0	0.00	2	925.00	895.00	-2	899	-0.22%
2020/01/20	1	960.00	0	0.00	960.00	1	923	0.11%
2020/01/15	2	953.00	7	964.57	935.00	-5	943	-0.53%
2020/01/14	1	966.00	1	948.00	973.00	0	936	0.00%
2020/01/13	1	907.00	1	914.00	916.00	0	928	0.00%
2020/01/10	1	977.00	0	0.00	961.00	1	914	0.11%
2020/01/09	1	990.00	1	981.00	981.00	0	922	0.00%
2020/01/08	0	0.00	1	985.00	980.00	-1	925	-0.11%
2020/01/07	1	956.00	0	0.00	994.00	1	932	0.11%
2020/01/06	1	978.00	1	974.00	970.00	0	934	0.00%
2020/01/03	4	1004.75	1	995.00	996.00	3	939	0.32%
2020/01/02	0	0.00	3	1066.67	1050.00	-3	938	-0.32%
2019/12/31	0	0.00	1	1020.00	1030.00	-1	966	-0.10%
2019/12/30	0	0.00	1	1010.00	1025.00	-1	989	-0.10%
2019/12/27	4	1022.50	0	0.00	1005.00	4	992	0.40%
2019/12/23	0	0.00	1	1025.00	1030.00	-1	1,034	-0.10%
2019/12/20	1	998.00	1	1010.00	995.00	0	1,041	0.00%
2019/12/19	0	0.00	3	1040.00	1045.00	-3	1,040	-0.29%
2019/12/18	1	1025.00	0	0.00	1025.00	1	1,061	0.09%
2019/12/16	0	0.00	1	1095.00	1095.00	-1	1,106	-0.09%
2019/12/13	3	1060.00	1	1050.00	1075.00	2	1,106	0.18%
2019/12/12	0	0.00	2	1040.00	1080.00	-2	1,104	-0.18%
2019/12/11	1	1000.00	1	1010.00	1010.00	0	1,078	0.00%
2019/12/10	0	0.00	1	1000.00	991.00	-1	1,074	-0.09%
2019/12/09	1	984.00	0	0.00	983.00	1	1,069	0.09%
2019/12/06	8	963.38	3	982.00	993.00	5	1,064	0.47%
2019/12/05	0	0.00	1	911.00	910.00	-1	1,028	-0.10%
2019/12/04	1	899.00	0	0.00	898.00	1	1,033	0.10%
2019/11/29	0	0.00	1	887.00	882.00	-1	1,067	-0.09%
2019/11/28	1	901.00	1	890.00	890.00	0	1,071	0.00%
2019/11/27	1	924.00	1	915.00	918.00	0	1,082	0.00%
2019/11/26	1	881.00	2	902.00	905.00	-1	1,082	-0.09%
2019/11/25	0	0.00	1	874.00	873.00	-1	1,103	-0.09%
2019/11/22	2	889.00	1	890.00	890.00	1	1,134	0.09%
2019/11/21	0	0.00	1	869.00	881.00	-1	1,139	-0.09%
2019/11/20	3	914.33	1	899.00	899.00	2	1,128	0.18%
2019/11/19	1	945.00	1	951.00	950.00	0	1,121	0.00%
2019/11/18	1	965.00	0	0.00	965.00	1	1,125	0.09%
2019/11/15	2	990.00	4	989.25	968.00	-2	1,127	-0.18%
2019/11/14	1	971.00	0	0.00	970.00	1	1,107	0.09%
2019/11/13	1	975.00	1	981.00	966.00	0	1,103	0.00%
2019/11/12	1	962.00	0	0.00	963.00	1	1,100	0.09%
2019/11/11	2	966.00	2	967.50	956.00	0	1,096	0.00%
2019/11/05	1	958.00	0	0.00	958.00	1	1,155	0.09%
2019/11/04	2	971.00	1	992.00	962.00	1	1,179	0.08%
2019/11/01	2	965.00	1	960.00	960.00	1	1,219	0.08%
2019/10/31	1	968.00	0	0.00	978.00	1	1,238	0.08%
2019/10/29	1	914.00	0	0.00	951.00	1	1,203	0.08%
2019/10/28	0	0.00	3	920.67	930.00	-3	1,157	-0.26%
2019/10/25	1	892.00	1	886.00	880.00	0	1,126	0.00%
2019/10/24	1	878.00	3	878.33	884.00	-2	1,098	-0.18%
2019/10/22	2	860.50	0	0.00	857.00	2	1,092	0.18%
2019/10/21	2	857.50	1	862.00	860.00	1	1,095	0.09%
2019/10/17	2	888.50	2	889.50	883.00	0	1,086	0.00%
2019/10/09	2	880.50	1	880.00	877.00	1	1,048	0.10%
2019/10/08	1	890.00	1	899.00	900.00	0	1,030	0.00%
2019/10/07	1	908.00	1	904.00	908.00	0	1,018	0.00%
2019/10/04	0	0.00	2	852.00	835.00	-2	987	-0.20%
2019/10/02	1	820.00	0	0.00	825.00	1	953	0.10%
2019/10/01	0	0.00	2	823.00	821.00	-2	943	-0.21%
2019/09/27	1	809.00	0	0.00	787.00	1	933	0.11%
2019/09/26	1	849.00	1	853.00	830.00	0	915	0.00%
2019/09/25	1	840.00	0	0.00	834.00	1	898	0.11%
2019/09/24	0	0.00	1	843.00	830.00	-1	890	-0.11%
2019/09/23	3	854.00	0	0.00	835.00	3	877	0.34%
2019/09/20	0	0.00	5	829.00	851.00	-5	846	-0.59%
2019/09/19	0	0.00	6	775.17	785.00	-6	799	-0.75%
2019/09/18	0	0.00	1	748.00	744.00	-1	778	-0.13%
2019/09/16	1	736.00	0	0.00	730.00	1	762	0.13%
2019/09/11	1	739.00	1	725.00	725.00	0	768	0.00%
2019/09/09	1	726.00	1	725.00	725.00	0	771	0.00%
2019/09/06	0	0.00	2	737.00	739.00	-2	766	-0.26%
2019/09/05	4	753.50	1	750.00	752.00	3	751	0.40%
2019/09/04	2	755.00	1	750.00	772.00	1	734	0.14%
2019/09/02	1	731.00	1	739.00	737.00	0	698	0.00%
2019/08/30	1	747.00	1	767.00	760.00	0	690	0.00%
2019/08/29	1	729.00	1	739.00	730.00	0	670	0.00%
2019/08/28	1	730.00	3	735.33	735.00	-2	662	-0.30%
2019/08/27	0	0.00	1	730.00	730.00	-1	629	-0.16%
2019/08/23	4	662.75	1	669.00	662.00	3	586	0.51%
2019/08/22	0	0.00	1	695.00	698.00	-1	576	-0.17%
2019/08/21	1	637.00	1	644.00	656.00	0	562	0.00%
2019/08/20	3	627.67	0	0.00	610.00	3	558	0.54%
2019/08/19	2	604.00	1	620.00	620.00	1	558	0.18%
2019/08/16	1	578.00	0	0.00	577.00	1	567	0.18%
2019/08/15	2	588.50	2	564.00	569.00	0	566	0.00%
2019/08/13	1	599.00	0	0.00	597.00	1	553	0.18%
2019/08/12	3	592.67	3	626.33	612.00	0	556	0.00%
2019/08/08	2	585.00	22	582.14	585.00	-20	503	-3.97%
2019/08/07	1	539.00	1	531.00	532.00	0	479	0.00%
2019/08/06	1	495.00	2	499.00	508.00	-1	460	-0.22%
2019/08/05	11	500.73	12	503.79	508.00	-1	427	-0.23%
2019/08/02	3	467.00	3	458.17	462.50	0	376	0.00%
2019/08/01	1	448.50	1	441.50	448.50	0	353	0.00%
2019/07/26	3	433.50	1	434.00	434.50	2	353	0.57%
2019/07/25	2	433.50	5	436.20	439.50	-3	352	-0.85%
2019/07/24	1	431.50	2	428.50	426.50	-1	351	-0.28%
2019/07/23	2	432.50	1	442.50	429.50	1	361	0.28%
2019/07/19	1	420.50	0	0.00	423.00	1	391	0.26%
2019/07/18	1	414.50	0	0.00	416.50	1	405	0.25%
2019/07/17	2	423.75	0	0.00	420.00	2	416	0.48%
2019/07/16	0	0.00	1	435.50	436.00	-1	428	-0.23%
2019/07/15	0	0.00	1	424.00	424.50	-1	450	-0.22%
2019/07/11	1	418.50	0	0.00	418.50	1	470	0.21%
2019/07/10	0	0.00	5	419.70	422.00	-5	478	-1.05%
2019/07/09	2	408.75	0	0.00	409.00	2	487	0.41%
2019/07/05	1	410.50	0	0.00	410.50	1	507	0.20%
2019/07/04	0	0.00	4	413.88	414.00	-4	518	-0.77%
2019/07/03	3	420.50	0	0.00	416.50	3	526	0.57%
2019/07/01	0	0.00	3	437.83	441.00	-3	550	-0.54%
2019/06/27	1	411.50	0	0.00	412.50	1	603	0.17%
2019/06/25	0	0.00	1	422.50	405.50	-1	606	-0.16%
2019/06/10	0	0.00	1	375.00	376.50	-1	589	-0.17%
2019/06/06	1	365.00	0	0.00	363.50	1	591	0.17%
2019/06/04	2	380.00	2	381.75	382.00	0	591	0.00%
2019/05/28	0	0.00	1	371.50	375.50	-1	610	-0.16%
2019/05/27	2	371.50	0	0.00	365.00	2	613	0.33%
2019/05/24	6	385.58	0	0.00	382.50	6	610	0.98%
2019/05/23	1	383.00	6	393.08	386.00	-5	605	-0.83%
2019/05/15	0	0.00	1	436.50	435.00	-1	641	-0.16%
2019/05/14	1	427.50	0	0.00	429.00	1	643	0.16%
2019/05/13	0	0.00	1	439.50	436.00	-1	644	-0.16%
2019/05/10	5	443.10	1	449.50	443.50	4	645	0.62%
2019/05/09	1	443.00	3	449.00	437.00	-2	647	-0.31%
2019/05/08	1	459.50	0	0.00	460.00	1	649	0.15%
2019/05/07	2	467.00	0	0.00	467.00	2	655	0.31%
2019/05/06	1	473.00	4	468.75	457.50	-3	656	-0.46%
2019/05/03	0	0.00	1	487.50	488.00	-1	651	-0.15%
2019/04/30	1	492.00	2	481.50	481.50	-1	660	-0.15%
2019/04/29	5	492.90	1	483.50	486.50	4	658	0.61%
2019/04/26	5	511.40	4	505.25	510.00	1	646	0.15%
2019/04/25	2	485.50	2	486.50	490.00	0	615	0.00%
2019/04/24	1	505.00	1	495.50	494.00	0	618	0.00%
2019/04/22	2	522.00	2	517.50	515.00	0	616	0.00%
2019/04/19	3	518.33	4	516.75	515.00	-1	610	-0.16%
2019/04/18	1	503.00	1	494.00	486.00	0	592	0.00%
2019/04/17	1	498.50	1	496.00	492.00	0	618	0.00%
2019/04/12	0	0.00	0	461.00	454.50	0	610	0.00%
2019/04/11	1	466.00	1	464.00	464.00	0	606	0.00%
2019/04/08	4	499.50	0	0.00	503.00	4	581	0.69%
2019/04/03	0	0.00	1	499.00	503.00	-1	574	-0.17%
2019/04/02	0	0.00	4	480.00	493.50	-4	563	-0.71%
2019/04/01	1	464.50	2	464.50	464.50	-1	527	-0.19%
2019/03/25	3	414.50	0	0.00	403.50	3	517	0.58%
2019/03/22	0	0.00	1	420.00	418.00	-1	513	-0.19%
2019/03/20	0	0.00	3	416.33	420.00	-3	522	-0.57%
2019/03/06	0	405.00	0	0.00	405.00	0	561	0.00%
2019/02/27	2	413.75	0	0.00	416.00	2	549	0.36%
2019/02/18	0	0.00	2	403.75	401.50	-2	514	-0.39%
2019/02/15	32	423.00	30	424.57	419.00	2	502	0.40%
2019/02/14	0	0.00	1	458.50	453.50	-1	483	-0.21%
2019/01/30	0	0.00	1	420.50	425.00	-1	456	-0.22%
2019/01/28	2	437.00	0	0.00	433.50	2	449	0.45%
2019/01/23	2	427.00	0	0.00	427.50	2	460	0.43%
2019/01/09	1	460.00	0	0.00	447.00	1	398	0.25%
2019/01/08	1	492.00	0	0.00	470.50	1	369	0.27%
2019/01/07	1	507.00	2	517.00	509.00	-1	359	-0.28%
2019/01/04	3	503.67	2	514.50	518.00	1	355	0.28%
2019/01/03	1	528.00	0	0.00	533.00	1	355	0.28%
2018/12/27	0	0.00	2	538.50	535.00	-2	366	-0.55%
2018/12/26	1	539.00	1	537.00	528.00	0	370	0.00%
2018/12/21	1	523.00	3	523.00	521.00	-2	372	-0.54%
2018/12/18	1	494.00	0	0.00	504.00	1	365	0.27%
2018/12/11	1	498.00	1	496.50	493.00	0	368	0.00%
2018/12/07	1	496.50	1	495.50	503.00	0	375	0.00%
2018/12/04	1	506.00	2	518.00	506.00	-1	365	-0.27%
2018/12/03	1	525.00	0	0.00	520.00	1	364	0.27%
2018/11/30	2	495.50	3	490.83	486.00	-1	354	-0.28%
2018/11/27	2	432.25	1	437.50	440.50	1	345	0.29%
2018/11/19	1	421.00	1	413.50	425.00	0	346	0.00%
2018/11/14	1	407.00	1	403.00	398.00	0	355	0.00%
2018/11/13	2	400.00	0	0.00	396.50	2	358	0.56%
2018/11/12	0	0.00	2	405.00	407.00	-2	363	-0.55%
2018/11/08	0	0.00	1	428.00	413.00	-1	379	-0.26%
2018/11/07	2	422.75	2	419.00	420.00	0	378	0.00%
2018/11/02	1	457.00	1	471.00	450.00	0	385	0.00%
2018/10/26	0	0.00	1	382.00	387.50	-1	390	-0.26%
2018/10/17	1	444.50	0	0.00	433.00	1	369	0.27%
2018/10/11	1	388.00	1	387.00	387.00	0	350	0.00%
2018/10/08	12	439.67	0	0.00	450.00	12	337	3.55%
2018/10/03	1	474.00	1	480.00	486.50	0	320	0.00%
2018/10/02	6	470.17	6	462.58	474.00	0	315	0.00%
2018/09/28	0	0.00	1	461.00	461.50	-1	324	-0.31%
2018/09/26	1	483.00	0	0.00	480.00	1	324	0.31%
2018/09/19	1	476.00	0	0.00	476.50	1	322	0.31%
2018/09/18	1	483.00	1	487.00	477.00	0	319	0.00%
2018/09/13	0	0.00	1	517.00	505.00	-1	299	-0.33%
2018/09/10	2	566.00	1	581.00	540.00	1	294	0.34%
2018/09/06	1	586.00	0	0.00	590.00	1	291	0.34%
2018/09/05	0	0.00	1	599.00	605.00	-1	289	-0.34%
2018/09/04	1	573.00	0	0.00	581.00	1	283	0.35%
2018/08/30	0	0.00	1	625.00	609.00	-1	293	-0.34%
2018/08/24	1	579.00	1	583.00	578.00	0	300	0.00%
2018/08/20	1	581.00	1	590.00	590.00	0	285	0.00%
2018/08/17	1	601.00	0	0.00	598.00	1	281	0.35%
2018/08/15	2	637.50	0	0.00	643.00	2	263	0.76%
2018/08/09	2	747.50	0	0.00	741.00	2	250	0.80%
2018/08/08	1	803.00	0	0.00	794.00	1	241	0.41%
2018/08/07	1	903.00	1	893.00	882.00	0	227	0.00%
2018/08/03	2	845.50	3	842.33	845.00	-1	221	-0.45%
2018/08/02	1	800.00	1	795.00	796.00	0	226	0.00%
2018/07/18	1	727.00	2	745.00	730.00	-1	246	-0.41%
2018/07/11	2	774.00	2	766.50	774.00	0	253	0.00%
2018/07/10	1	752.00	2	774.00	800.00	-1	254	-0.39%
2018/07/09	0	0.00	2	740.50	765.00	-2	248	-0.80%
2018/07/06	7	731.43	1	727.00	722.00	6	241	2.48%
2018/07/05	1	792.00	1	797.00	781.00	0	234	0.00%
2018/07/04	0	0.00	1	817.00	828.00	-1	235	-0.43%
2018/06/27	1	807.00	0	0.00	796.00	1	242	0.41%
2018/06/15	1	846.00	4	840.25	843.00	-3	312	-0.96%
2018/06/13	1	868.00	0	0.00	871.00	1	327	0.31%
2018/06/12	1	880.00	0	0.00	880.00	1	330	0.30%
2018/06/08	1	935.00	1	907.00	920.00	0	329	0.00%
2018/06/07	1	923.00	3	932.67	921.00	-2	326	-0.61%
2018/06/06	3	883.00	0	0.00	875.00	3	316	0.95%
2018/06/04	1	838.00	0	0.00	863.00	1	304	0.33%
2018/05/25	0	0.00	1	788.00	787.00	-1	315	-0.32%
2018/05/18	0	0.00	1	795.00	796.00	-1	331	-0.30%
2018/05/17	0	0.00	1	795.00	781.00	-1	334	-0.30%
2018/05/16	0	0.00	3	800.00	799.00	-3	336	-0.89%
2018/05/15	0	0.00	1	809.00	800.00	-1	339	-0.29%
2018/05/11	1	803.00	1	794.00	788.00	0	341	0.00%
2018/05/08	1	748.00	1	737.00	746.00	0	334	0.00%
2018/05/07	1	750.00	0	0.00	750.00	1	338	0.30%
2018/05/03	1	726.00	0	0.00	733.00	1	334	0.30%
2018/04/18	1	781.00	1	795.00	800.00	0	341	0.00%
2018/04/17	0	0.00	1	793.00	776.00	-1	340	-0.29%
2018/04/09	1	822.00	2	831.00	815.00	-1	363	-0.28%
2018/03/31	0	0.00	1	798.00	798.00	-1	367	-0.27%
2018/03/28	0	0.00	2	790.50	797.00	-2	361	-0.55%
2018/03/26	10	736.20	0	0.00	721.00	10	335	2.98%
2018/03/23	6	806.00	4	810.75	800.00	2	315	0.63%
2018/03/20	2	862.00	0	0.00	816.00	2	298	0.67%
2018/03/19	1	900.00	0	0.00	900.00	1	286	0.35%
2018/03/09	0	0.00	1	983.00	982.00	-1	282	-0.35%
2018/03/07	4	983.00	4	996.75	983.00	0	287	0.00%
2018/03/06	0	0.00	2	995.00	983.00	-2	287	-0.69%
2018/03/05	3	980.67	0	0.00	990.00	3	287	1.04%
2018/03/02	0	0.00	1	1045.00	1055.00	-1	277	-0.36%
2018/03/01	1	1055.00	0	0.00	1055.00	1	277	0.36%
2018/02/26	1	1040.00	0	0.00	1060.00	1	273	0.37%
2018/02/22	0	0.00	1	1025.00	1015.00	-1	272	-0.37%
2018/02/08	2	1050.00	1	1040.00	1050.00	1	266	0.38%
2018/02/05	0	0.00	1	1130.00	1125.00	-1	269	-0.37%
2018/01/31	1	1190.00	1	1140.00	1190.00	0	268	0.00%
2018/01/16	0	0.00	2	1135.00	1140.00	-2	284	-0.70%
2018/01/15	0	0.00	2	1105.00	1105.00	-2	282	-0.71%
2018/01/11	2	1087.50	0	0.00	1095.00	2	293	0.68%
2018/01/10	1	1095.00	1	1100.00	1105.00	0	302	0.00%
2018/01/08	2	1080.00	0	0.00	1070.00	2	308	0.65%
2018/01/04	1	1200.00	2	1185.00	1165.00	-1	311	-0.32%
2018/01/02	0	0.00	1	1105.00	1105.00	-1	295	-0.34%