愛普* (6531)-群益金鼎-新竹券商分點個股進出

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

愛普*

(6531)

可現股當沖

股價
383.0
漲跌
--
漲幅
0.00%
成交量
1,466張
產業
上市半導體類股
601人加入追蹤

立即追蹤
本地時間:14:30

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

愛普* (6531)籌碼相關－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/04/16	0.1	383.00	0	368.50	384.00	0	4,578	0.00%
2024/04/15	1	378.00	0	0.00	376.50	1	4,570	0.02%
2024/04/12	2	389.50	0	0.00	388.00	2	4,622	0.04%
2024/04/11	1	390.00	0	0.00	395.00	1	4,776	0.02%
2024/04/10	0	0.00	1	399.50	398.50	-1	4,801	-0.02%
2024/04/09	2	400.75	0	0.00	395.00	2	4,875	0.04%
2024/04/08	0	0.00	1	403.00	402.00	-1	4,896	-0.02%
2024/04/03	0	412.75	1	415.00	412.00	-1	4,898	-0.02%
2024/04/02	1	408.00	1	414.33	408.00	0	4,923	0.00%
2024/04/01	0	0.00	1	402.50	408.00	-1	4,955	-0.02%
2024/03/29	7	400.64	0	0.00	401.50	7	4,973	0.14%
2024/03/27	1	393.00	0	0.00	392.00	1	5,034	0.02%
2024/03/26	1	410.50	1	397.08	394.00	0	5,043	0.00%
2024/03/25	0	0.00	0	411.00	405.00	0	5,038	0.00%
2024/03/22	1	410.00	0	0.00	405.00	1	5,059	0.02%
2024/03/21	1	404.00	1	406.00	405.50	0	5,066	0.00%
2024/03/20	1	395.00	0	0.00	395.00	1	5,142	0.02%
2024/03/19	0	406.00	0	0.00	402.50	0	5,223	0.00%
2024/03/18	9.1	408.99	0	0.00	407.00	9.1	5,232	0.17%
2024/03/15	0	0.00	1	404.00	406.00	-1	5,327	-0.02%
2024/03/14	2	405.25	1	414.50	404.50	1	5,365	0.02%
2024/03/13	2.1	416.38	4	421.00	405.00	-1.9	5,337	-0.04%
2024/03/12	2.2	437.18	0	0.00	431.50	2.2	5,314	0.04%
2024/03/11	3	441.50	4	440.13	443.00	-1	5,379	-0.02%
2024/03/08	1	430.05	0	0.00	431.00	1	5,373	0.02%
2024/03/07	5.1	442.54	2	449.00	435.00	3.1	5,403	0.06%
2024/03/06	11.1	463.83	12	467.54	450.00	-0.9	5,385	-0.02%
2024/03/05	1	480.00	2	483.80	490.00	-1	5,289	-0.02%
2024/03/04	5	492.60	8	494.25	491.50	-3	5,354	-0.06%
2024/03/01	16.1	477.38	12	475.84	477.50	4.1	5,262	0.08%
2024/02/29	0.1	437.50	3	445.33	455.00	-2.9	5,158	-0.06%
2024/02/27	1	440.00	2	439.05	438.00	-1	5,104	-0.02%
2024/02/26	1.1	441.23	3	439.84	436.50	-1.9	5,085	-0.04%
2024/02/23	2.1	441.88	2	441.25	439.50	0.1	5,116	0.00%
2024/02/22	1.1	452.54	16	457.00	450.00	-14.9	5,122	-0.29%
2024/02/21	5.1	467.90	5	466.60	464.00	0.1	5,064	0.00%
2024/02/20	4	472.88	2	481.75	470.50	2	5,206	0.04%
2024/02/19	2	474.27	2	471.00	470.00	0	5,224	0.00%
2024/02/16	0.1	488.07	0	0.00	480.00	0.1	5,375	0.00%
2024/02/15	7.2	483.09	4	481.25	483.50	3.2	5,427	0.06%
2024/02/05	4.4	502.68	1	498.00	497.00	3.4	5,456	0.06%
2024/02/02	4	520.75	1	526.01	518.00	3	5,458	0.05%
2024/02/01	2	515.02	0	0.00	517.00	2	5,464	0.04%
2024/01/31	0	0.00	0.1	530.00	523.00	-0.1	5,549	0.00%
2024/01/30	2	515.07	3	525.61	523.00	-1	5,604	-0.02%
2024/01/29	1	518.79	4	512.00	519.00	-3	5,712	-0.05%
2024/01/26	0	0.00	1	498.00	490.50	-1	5,994	-0.02%
2024/01/25	5	496.01	2	501.50	494.00	3	6,221	0.05%
2024/01/24	11.4	500.87	10.1	504.30	498.00	1.3	6,216	0.02%
2024/01/23	1	520.00	5	521.21	520.00	-4	6,214	-0.06%
2024/01/22	5	528.60	4	532.00	526.00	1	6,250	0.02%
2024/01/19	11	523.09	0	0.00	519.00	11	6,245	0.18%
2024/01/18	4.1	524.68	9.2	535.14	516.00	-5.1	6,244	-0.08%
2024/01/17	3	533.00	3	532.33	534.00	0	6,280	0.00%
2024/01/16	15	543.40	16	548.13	544.00	-1	6,243	-0.02%
2024/01/15	11	538.09	5.1	536.96	539.00	5.9	6,189	0.10%
2024/01/12	8.1	520.71	8	517.38	514.00	0.1	6,097	0.00%
2024/01/11	0.1	490.00	5	497.40	497.50	-5	5,954	-0.08%
2024/01/10	5	486.50	2	492.50	489.00	3	5,980	0.05%
2024/01/09	1	488.00	1	491.00	485.00	0	6,081	0.00%
2024/01/08	5.1	487.21	1	491.00	484.50	4.1	6,191	0.07%
2024/01/05	0	0.00	10	482.01	498.00	-10	6,207	-0.16%
2024/01/04	3	464.17	0	0.00	467.00	3	6,150	0.05%
2024/01/03	2	472.25	11	471.23	472.00	-9	6,226	-0.14%
2024/01/02	7	461.50	2	470.78	459.50	5	6,177	0.08%
2023/12/29	0	0.00	2	469.75	469.00	-2	6,217	-0.03%
2023/12/28	5	466.30	0	466.00	465.50	5	6,290	0.08%
2023/12/27	3	468.50	7.3	468.75	472.00	-4.3	6,397	-0.07%
2023/12/25	2	459.00	0	0.00	456.50	2	6,524	0.03%
2023/12/22	0	0.00	10	455.20	457.50	-10	6,603	-0.15%
2023/12/21	4	434.25	3	437.33	444.00	1	6,757	0.01%
2023/12/20	1	438.50	3	445.33	439.00	-2	6,967	-0.03%
2023/12/19	4	438.76	0	0.00	439.00	4	7,147	0.06%
2023/12/18	4	453.38	3	454.83	449.50	1	7,374	0.01%
2023/12/15	4.2	463.36	1	471.50	452.50	3.2	7,559	0.04%
2023/12/14	3.3	459.24	1	458.46	460.50	2.3	7,734	0.03%
2023/12/12	1.1	450.94	3	446.33	443.50	-1.9	8,084	-0.02%
2023/12/11	12.1	432.69	2	440.46	430.00	10.1	8,065	0.13%
2023/12/08	1	444.50	0	0.00	440.50	1	8,053	0.01%
2023/12/07	2.1	436.09	11	437.82	436.00	-8.9	8,039	-0.11%
2023/12/06	2.1	452.33	4	447.25	436.50	-1.9	8,040	-0.02%
2023/12/05	0	451.00	0	0.00	452.00	0	8,017	0.00%
2023/12/04	2	469.25	1	475.50	460.00	1	8,050	0.01%
2023/12/01	0	470.00	1	470.50	469.00	-1	8,097	-0.01%
2023/11/30	3	468.33	1	468.00	468.00	2	8,371	0.02%
2023/11/29	2	458.00	6.1	464.05	471.00	-4.1	8,353	-0.05%
2023/11/28	7	434.57	8	433.81	444.50	-1	8,260	-0.01%
2023/11/27	5	436.70	6	432.08	430.50	-1	8,247	-0.01%
2023/11/24	2	444.50	1	446.00	447.00	1	8,267	0.01%
2023/11/22	1	448.13	4	450.25	452.50	-3	8,260	-0.04%
2023/11/21	1	450.00	2	447.50	447.50	-1	8,236	-0.01%
2023/11/20	2	451.00	3	450.50	449.50	-1	8,221	-0.01%
2023/11/17	3	445.36	8	452.25	456.00	-5	8,215	-0.06%
2023/11/16	6.1	440.37	8	436.69	435.00	-1.9	8,146	-0.02%
2023/11/15	7.2	447.31	11	449.91	444.00	-3.9	8,111	-0.05%
2023/11/14	4	424.25	2.1	424.43	432.50	1.9	7,988	0.02%
2023/11/13	2	419.00	7	419.29	422.00	-5	7,990	-0.06%
2023/11/10	2	401.50	2	406.25	409.50	0	7,913	0.00%
2023/11/09	0	411.25	0	0.00	410.00	0	7,901	0.00%
2023/11/08	5	416.10	2	415.75	411.00	3	7,892	0.04%
2023/11/07	9	416.22	2	415.75	420.00	7	7,807	0.09%
2023/11/06	5	411.50	5	411.60	416.00	0	7,822	0.00%
2023/11/03	13	399.85	5	402.60	410.00	8	7,733	0.10%
2023/11/02	12	390.50	5.3	386.49	397.50	6.7	7,425	0.09%
2023/11/01	0.1	360.00	0	0.00	361.50	0.1	7,250	0.00%
2023/10/31	4	373.00	2	376.50	357.00	2	7,338	0.03%
2023/10/30	1.1	373.60	2.1	376.13	375.50	-1	7,436	-0.01%
2023/10/27	2.1	365.06	1	370.50	361.50	1.1	7,542	0.01%
2023/10/26	1	374.50	17	369.38	368.00	-16	7,878	-0.20%
2023/10/25	20	385.88	7	382.50	382.50	13	8,188	0.16%
2023/10/23	1	368.00	6	374.42	366.00	-5	8,311	-0.06%
2023/10/20	0	0.00	1	370.00	377.50	-1	8,316	-0.01%
2023/10/19	1	367.00	2	370.00	374.50	-1	8,260	-0.01%
2023/10/18	5	373.10	4	375.50	370.00	1	8,229	0.01%
2023/10/17	0	0.00	3	382.33	383.00	-3	8,177	-0.04%
2023/10/16	3.1	370.81	3	372.50	372.50	0.1	8,093	0.00%
2023/10/13	1	388.00	1.1	388.07	390.00	-0.1	7,975	0.00%
2023/10/12	8.1	387.50	9.1	377.78	389.50	-1	7,929	-0.01%
2023/10/11	6	382.50	7	381.21	372.00	-1	7,905	-0.01%
2023/10/06	2.2	379.43	1	380.50	379.00	1.2	7,881	0.02%
2023/10/05	2.1	385.22	2	384.50	383.50	0.1	7,902	0.00%
2023/10/04	1	383.00	1	385.50	386.00	0	7,885	0.00%
2023/10/03	3	389.67	4	400.25	387.50	-1	7,826	-0.01%
2023/10/02	2	393.50	4	395.37	396.00	-2	7,716	-0.03%
2023/09/28	3.2	384.95	3	393.00	383.00	0.2	7,663	0.00%
2023/09/27	9.4	387.11	5	383.60	392.00	4.4	7,630	0.06%
2023/09/26	8	392.06	7	393.50	385.50	1	7,582	0.01%
2023/09/25	12	394.42	16.1	392.68	395.50	-4.1	7,406	-0.05%
2023/09/22	5	377.30	3	380.66	386.00	2	7,204	0.03%
2023/09/21	11.3	377.26	11	377.09	382.00	0.2	7,053	0.00%
2023/09/20	2	374.75	3	369.47	373.50	-1	6,807	-0.02%
2023/09/19	5	372.38	5.1	371.54	360.50	0	6,628	0.00%
2023/09/18	2.1	372.76	4	372.49	371.50	-2	6,398	-0.03%
2023/09/15	3	362.33	4	358.50	363.00	-1	6,188	-0.02%
2023/09/14	1	338.50	1	346.49	348.00	0	5,976	0.00%
2023/09/13	1	329.00	1	329.50	331.50	0	5,888	0.00%
2023/09/12	0	0.00	2	329.50	327.00	-2	5,869	-0.03%
2023/09/11	0	325.40	0	0.00	325.50	0	5,939	0.00%
2023/09/08	5	342.40	5	345.00	339.00	0	5,925	0.00%
2023/09/07	5	352.40	6	351.33	350.00	-1	5,965	-0.02%
2023/09/06	3	359.15	3	357.00	351.50	0	5,970	0.00%
2023/09/05	6	363.08	4.8	355.71	354.00	1.2	5,888	0.02%
2023/09/04	0	0.00	2.3	353.00	353.00	-2.3	5,656	-0.04%
2023/09/01	3	332.67	2	327.75	321.00	1	5,696	0.02%
2023/08/31	1	331.00	5	332.80	328.00	-4	5,764	-0.07%
2023/08/30	2	329.50	1	330.00	330.50	1	5,788	0.02%
2023/08/29	3	319.49	3	318.34	321.50	0	5,893	0.00%
2023/08/28	0.3	320.95	1.1	322.01	321.00	-0.8	6,021	-0.01%
2023/08/25	0.1	328.00	0	329.00	327.00	0	6,389	0.00%
2023/08/24	0	328.50	0	331.50	328.50	0	6,525	0.00%
2023/08/23	1.1	330.45	2.1	327.93	332.00	-1	6,597	-0.02%
2023/08/22	3	331.87	1.1	331.56	329.00	1.9	6,661	0.03%
2023/08/21	0	319.00	3	323.17	322.00	-3	6,737	-0.04%
2023/08/18	2.1	316.57	4	321.48	315.50	-2	6,747	-0.03%
2023/08/17	4	329.13	1	327.55	334.00	3	6,739	0.04%
2023/08/16	2.1	321.48	1.1	315.40	321.00	1	6,719	0.02%
2023/08/15	2	317.50	0.1	319.37	317.50	2	6,849	0.03%
2023/08/14	1.1	314.81	0	0.00	314.50	1.1	6,979	0.02%
2023/08/11	0	327.93	1.1	328.45	325.50	-1	6,961	-0.01%
2023/08/10	4	337.95	7	337.36	327.00	-3	6,969	-0.04%
2023/08/09	2.1	347.83	5	350.50	345.00	-3	6,893	-0.04%
2023/08/08	1	351.00	1	349.00	351.00	0	6,853	0.00%
2023/08/07	5.1	353.13	2	346.75	356.00	3.1	6,835	0.04%
2023/08/04	11	348.68	41	344.09	343.00	-30	6,781	-0.44%
2023/08/02	19.2	362.85	30	356.75	348.00	-10.8	6,690	-0.16%
2023/08/01	10	384.50	4	384.00	386.50	6	6,568	0.09%
2023/07/31	40	391.69	35.7	378.56	381.50	4.3	6,503	0.07%
2023/07/28	29	371.95	9.1	369.79	379.50	19.9	6,140	0.32%
2023/07/27	12	341.75	18.5	332.38	345.00	-6.5	5,791	-0.11%
2023/07/26	4	315.88	1	316.96	314.00	3	5,613	0.05%
2023/07/24	0	0.00	1	298.00	300.00	-1	5,623	-0.02%
2023/07/21	1	294.16	1.2	304.69	307.50	-0.2	5,689	0.00%
2023/07/20	0.1	308.00	1	313.00	305.50	-0.9	5,775	-0.02%
2023/07/19	2	317.25	5	319.20	316.50	-3	5,780	-0.05%
2023/07/18	1	309.50	0	0.00	308.50	1	5,807	0.02%
2023/07/17	1	316.93	2	316.99	316.50	-1	5,838	-0.02%
2023/07/14	5	315.73	2	316.75	315.00	3	5,845	0.05%
2023/07/13	4.2	324.63	4	324.38	324.50	0.2	5,826	0.00%
2023/07/12	6.1	319.97	4.1	321.31	316.00	2	5,775	0.03%
2023/07/11	6	323.75	2	326.25	320.50	4	5,785	0.07%
2023/07/10	0.1	318.50	3	319.67	321.00	-3	5,805	-0.05%
2023/07/07	3	308.83	4	308.75	310.00	-1	5,846	-0.02%
2023/07/06	5	317.60	5	317.00	315.00	0	5,865	0.00%
2023/07/05	10	317.75	12	318.04	323.50	-2	5,874	-0.03%
2023/07/04	2	306.00	7	312.86	316.00	-5	5,886	-0.08%
2023/07/03	0.1	302.50	1	306.00	301.00	-0.9	5,901	-0.02%
2023/06/30	3	301.00	4	303.38	304.00	-1	5,996	-0.02%
2023/06/29	4	297.13	2	297.75	300.00	2	6,035	0.03%
2023/06/28	0.1	292.50	1	294.00	291.00	-0.9	6,079	-0.01%
2023/06/27	1	294.52	1	298.00	292.50	0	6,179	0.00%
2023/06/26	5.2	299.93	10	299.30	296.50	-4.8	6,191	-0.08%
2023/06/21	0.2	315.33	4	313.75	311.50	-3.9	6,270	-0.06%
2023/06/20	8	328.81	6	333.50	322.50	2	6,406	0.03%
2023/06/19	5	332.50	0	0.00	332.50	5	6,509	0.08%
2023/06/16	2	333.00	0	0.00	331.50	2	6,804	0.03%
2023/06/15	7	342.07	7.1	341.06	337.50	-0.1	7,098	0.00%
2023/06/14	5	331.80	2	332.50	332.00	3	7,290	0.04%
2023/06/13	6.1	337.21	4	340.50	337.00	2.1	7,439	0.03%
2023/06/12	2.1	332.12	8.1	334.25	333.00	-6	7,583	-0.08%
2023/06/08	12.1	328.98	2.1	332.53	323.50	9.9	7,780	0.13%
2023/06/07	5	342.20	6	340.83	339.00	-1	7,849	-0.01%
2023/06/06	4	336.88	4	336.25	337.00	0	8,050	0.00%
2023/06/05	2	335.00	16	331.16	328.50	-14	8,003	-0.17%
2023/06/02	4.1	342.20	23	336.26	336.00	-18.9	8,006	-0.24%
2023/06/01	4	345.88	6	343.75	348.50	-2	7,925	-0.03%
2023/05/31	37	350.23	10.1	352.30	340.00	27	8,057	0.33%
2023/05/30	16	335.31	0	330.50	332.00	16	7,784	0.21%
2023/05/29	3	323.00	7	326.14	328.50	-4	7,820	-0.05%
2023/05/26	2.2	310.95	4.1	317.37	310.50	-1.9	7,933	-0.02%
2023/05/25	2	334.00	8	321.31	317.50	-6	8,093	-0.07%
2023/05/24	0	0.00	1	309.00	314.50	-1	8,079	-0.01%
2023/05/23	0	0.00	1	308.50	310.00	-1	8,320	-0.01%
2023/05/22	0	0.00	3	314.83	304.50	-3	8,621	-0.03%
2023/05/19	11	310.68	8	310.69	311.50	3	8,783	0.03%
2023/05/18	10	295.80	30.1	304.20	304.50	-20.1	8,778	-0.23%
2023/05/17	1	284.00	1	280.00	284.00	0	8,712	0.00%
2023/05/16	11.1	283.32	12	282.04	280.00	-1	8,767	-0.01%
2023/05/15	1	278.50	1	276.00	276.00	0	8,856	0.00%
2023/05/10	1	277.00	2.1	280.00	282.00	-1.1	9,270	-0.01%
2023/05/08	2	289.00	2	286.00	283.00	0	9,412	0.00%
2023/05/05	18	283.64	18	283.50	283.00	0	9,555	0.00%
2023/05/04	1	277.50	1	272.00	276.00	0	9,619	0.00%
2023/05/03	16	276.75	16	279.72	275.50	0	9,693	0.00%
2023/05/02	4	283.63	2.1	284.34	283.50	2	9,732	0.02%
2023/04/28	6	276.50	7	278.71	279.50	-1	9,742	-0.01%
2023/04/27	1	275.50	1	273.50	273.50	0	9,691	0.00%
2023/04/26	9	269.94	21	266.88	271.50	-12	9,643	-0.12%
2023/04/25	14.1	278.69	15	280.07	272.00	-1	9,564	-0.01%
2023/04/24	5	288.00	8	288.06	290.50	-3	9,456	-0.03%
2023/04/21	16	291.47	19	296.39	291.00	-3	9,423	-0.03%
2023/04/20	6	303.00	9	300.94	301.00	-3	9,374	-0.03%
2023/04/19	6	306.50	15	305.23	303.50	-9	9,346	-0.10%
2023/04/18	1	313.00	15	309.43	311.50	-14	9,321	-0.15%
2023/04/17	2	310.50	1	313.50	315.00	1	9,266	0.01%
2023/04/14	8	314.06	7	314.43	313.00	1	9,239	0.01%
2023/04/13	6	315.67	8	313.81	311.00	-2	9,183	-0.02%
2023/04/12	1	317.00	2	319.25	325.50	-1	9,112	-0.01%
2023/04/11	2	323.75	1	323.00	320.00	1	9,043	0.01%
2023/04/10	3	326.50	6	330.08	326.00	-3	9,013	-0.03%
2023/04/07	13	326.46	9	326.50	324.50	4	8,947	0.04%
2023/04/06	15	319.97	17	319.71	323.00	-2	8,877	-0.02%
2023/03/31	17	319.23	15	314.44	324.00	2	8,813	0.02%
2023/03/30	20	314.62	9	313.67	310.50	11	8,695	0.13%
2023/03/29	2	312.25	16	311.72	306.00	-14	8,645	-0.16%
2023/03/28	7.1	326.05	8	322.06	315.00	-0.9	8,601	-0.01%
2023/03/27	7	326.00	13.1	320.45	316.50	-6.1	8,485	-0.07%
2023/03/24	3.1	336.72	7	327.19	325.50	-4	8,469	-0.05%
2023/03/23	5	331.60	0	0.00	334.50	5	8,363	0.06%
2023/03/22	10	327.30	8	330.81	323.50	2	8,242	0.02%
2023/03/21	26	326.40	26	326.10	325.00	0	8,118	0.00%
2023/03/20	64	318.95	18	319.64	324.50	46	7,812	0.59%
2023/03/17	31	304.84	39.1	304.14	303.50	-8.1	7,499	-0.11%
2023/03/16	30.1	297.00	30	295.00	296.00	0.1	7,232	0.00%
2023/03/15	44	303.24	49.1	301.95	295.00	-5.1	7,106	-0.07%
2023/03/14	9	294.50	16	294.16	289.00	-7	6,909	-0.10%
2023/03/13	19.1	286.23	13.1	288.08	297.00	6	6,875	0.09%
2023/03/10	9.1	292.09	4	292.25	291.50	5.1	6,741	0.08%
2023/03/09	16	293.59	19.1	293.27	295.00	-3.1	6,660	-0.05%
2023/03/08	3	282.00	9	283.61	283.50	-6	6,405	-0.09%
2023/03/07	2	281.50	8	281.94	281.50	-6	6,414	-0.09%
2023/03/06	11.2	285.78	3	283.00	280.50	8.2	6,421	0.13%
2023/03/03	17.2	278.45	5.5	287.57	283.00	11.7	6,468	0.18%
2023/03/02	3.2	290.20	3	290.00	287.00	0.2	6,412	0.00%
2023/03/01	38	289.11	42	287.04	290.00	-4	6,335	-0.06%
2023/02/24	32	287.61	39	289.71	283.00	-7	6,277	-0.11%
2023/02/23	55	285.96	41	281.49	289.50	14	6,234	0.22%
2023/02/22	17	267.35	11	267.50	266.50	6	6,186	0.10%
2023/02/21	32.1	283.07	33.2	282.70	281.50	-1.1	6,136	-0.02%
2023/02/20	37	272.31	37	271.31	280.00	0	6,047	0.00%
2023/02/17	19.3	260.05	29	255.19	260.00	-9.7	5,796	-0.17%
2023/02/16	13.1	245.88	7	247.29	252.00	6.1	5,679	0.11%
2023/02/15	13	239.23	7.1	238.28	235.50	6	5,670	0.10%
2023/02/14	6	248.25	13	246.08	246.00	-7	5,652	-0.12%
2023/02/13	3	247.67	4	251.38	244.00	-1	5,834	-0.02%
2023/02/10	13	250.00	15	252.77	247.00	-2	5,986	-0.03%
2023/02/09	17.2	264.93	21	264.81	262.00	-3.9	5,936	-0.06%
2023/02/08	23	255.52	11	259.09	268.00	12	5,802	0.21%
2023/02/07	6	247.58	7	245.64	244.00	-1	5,686	-0.02%
2023/02/06	8	245.06	28	244.32	245.50	-20	5,694	-0.35%
2023/02/03	14	243.00	17.1	245.51	247.50	-3.1	5,663	-0.05%
2023/02/02	7.1	228.55	11	229.95	233.50	-3.9	5,633	-0.07%
2023/02/01	4.2	213.29	2	217.25	219.00	2.2	5,538	0.04%
2023/01/31	4	205.00	8.1	207.81	210.00	-4.1	5,479	-0.07%
2023/01/30	5.1	201.20	4	200.00	201.50	1.1	5,428	0.02%
2023/01/17	18	189.08	14	187.50	187.50	4	5,478	0.07%
2023/01/11	1	188.50	3.1	188.01	190.00	-2.1	5,572	-0.04%
2023/01/10	0.1	187.00	0	0.00	188.00	0.1	5,560	0.00%
2023/01/09	1	187.00	2	187.75	186.50	-1	5,541	-0.02%
2023/01/06	15	180.53	15	181.07	182.00	0	5,521	0.00%
2023/01/05	4	176.50	4	178.13	175.00	0	5,521	0.00%
2023/01/04	1	174.50	0	0.00	176.00	1	5,547	0.02%
2023/01/03	2	173.00	0	0.00	174.00	2	5,563	0.04%
2022/12/30	2	170.75	2	165.50	165.00	0	5,557	0.00%
2022/12/28	1	166.50	0	0.00	166.50	1	5,593	0.02%
2022/12/27	2	173.00	1	173.50	172.50	1	5,615	0.02%
2022/12/26	2	170.50	2	169.50	170.50	0	5,650	0.00%
2022/12/20	2	178.75	1	178.00	172.00	1	5,756	0.02%
2022/12/16	20	179.25	22.1	181.43	181.00	-2.1	5,766	-0.04%
2022/12/15	4	186.63	0	0.00	186.00	4	5,749	0.07%
2022/12/14	2.1	190.46	2	189.00	190.50	0.1	5,737	0.00%
2022/12/13	3	187.50	3	184.33	184.50	0	5,696	0.00%
2022/12/12	1	186.00	0	0.00	186.00	1	5,677	0.02%
2022/12/08	5	189.10	4.1	189.50	187.00	1	5,682	0.02%
2022/12/07	14	191.57	15.1	190.15	187.50	-1.1	5,668	-0.02%
2022/12/06	7	199.78	12	200.00	195.50	-5	5,611	-0.09%
2022/12/05	7.1	211.59	2.1	208.62	207.00	5	5,568	0.09%
2022/12/02	9.1	206.85	8.1	208.43	209.00	1	5,496	0.02%
2022/12/01	2.2	207.01	2	206.51	206.50	0.1	5,505	0.00%
2022/11/30	6	200.75	6	201.33	198.00	0	5,487	0.00%
2022/11/29	4	197.36	3.2	199.69	199.00	0.8	5,520	0.01%
2022/11/28	2.1	204.28	1	206.00	202.00	1.1	5,519	0.02%
2022/11/25	19	211.00	14.1	210.85	207.50	4.9	5,661	0.09%
2022/11/24	7.1	210.26	9.1	211.04	213.50	-2.1	5,546	-0.04%
2022/11/23	4	200.25	5	199.30	199.00	-1	5,324	-0.02%
2022/11/22	13	199.73	11	198.73	197.00	2	5,282	0.04%
2022/11/21	23	207.30	23	208.37	207.00	0	5,187	0.00%
2022/11/18	6.1	194.00	11.2	199.46	203.00	-5.1	5,054	-0.10%
2022/11/17	7	192.63	7.3	191.18	191.00	-0.2	4,838	0.00%
2022/11/16	10.1	187.91	14.3	187.40	192.50	-4.2	4,733	-0.09%
2022/11/15	4	176.50	4	178.50	180.50	0	4,545	0.00%
2022/11/14	9.7	180.45	7	180.07	179.50	2.6	4,463	0.06%
2022/11/11	9	178.16	6	177.33	175.50	3	4,397	0.07%
2022/11/10	7	172.86	6	173.08	171.00	1	4,261	0.02%
2022/11/09	19	176.16	15.1	175.57	177.00	4	4,222	0.09%
2022/11/08	12.1	172.60	12.1	175.89	169.00	0.1	4,037	0.00%
2022/11/07	3	160.83	4	161.88	164.50	-1	3,854	-0.03%
2022/11/04	2	159.00	2	160.25	158.00	0	3,799	0.00%
2022/11/03	1.1	157.73	0	0.00	159.00	1.1	3,761	0.03%
2022/11/02	13	155.81	12	153.67	155.50	1	3,700	0.03%
2022/11/01	4	149.75	5	150.70	153.00	-1	3,633	-0.03%
2022/10/31	8	148.00	9	148.78	151.00	-1	3,568	-0.03%
2022/10/28	1	146.50	0	0.00	139.00	1	3,427	0.03%
2022/10/27	1	141.00	1	142.00	147.00	0	3,392	0.00%
2022/10/26	13	139.92	12	138.67	137.50	1	3,406	0.03%
2022/10/25	2	142.50	2	141.25	140.00	0	3,459	0.00%
2022/10/24	3	156.00	3	157.17	150.50	0	3,371	0.00%
2022/10/19	1	155.50	0	0.00	148.50	1	3,323	0.03%
2022/10/18	0	0.00	2	151.25	152.50	-2	3,327	-0.06%
2022/10/17	1	141.50	0	0.00	149.00	1	3,405	0.03%
2022/10/13	6	139.58	5	141.00	137.50	1	3,573	0.03%
2022/10/11	2	145.75	2	146.25	146.00	0	3,607	0.00%
2022/10/07	1	157.50	3	159.00	157.00	-2	3,625	-0.06%
2022/10/04	0	0.00	0.1	157.50	158.50	-0.1	3,686	0.00%
2022/09/30	0.1	152.50	3	153.00	153.00	-3	3,686	-0.08%
2022/09/29	1	147.00	0	0.00	147.00	1	3,690	0.03%
2022/09/28	0	0.00	1.1	151.11	146.00	-1.1	3,721	-0.03%
2022/09/27	0.1	155.00	1	152.00	155.00	-1	3,758	-0.03%
2022/09/23	0	0.00	7	164.00	161.50	-7	3,850	-0.18%
2022/09/21	0	0.00	4	166.50	168.50	-4	3,906	-0.10%
2022/09/19	0	0.00	1	170.00	168.50	-1	3,966	-0.03%
2022/09/15	1	175.50	1	174.50	175.50	0	4,028	0.00%
2022/09/13	1	180.00	0	0.00	176.50	1	4,056	0.02%
2022/09/12	4	175.00	0	0.00	175.00	4	4,086	0.10%
2022/09/06	2	180.25	3	183.50	178.50	-1	4,071	-0.02%
2022/09/05	1	191.04	0	0.00	190.00	1	4,054	0.03%
2022/09/02	1	210.00	0	203.00	201.00	1	4,027	0.02%
2022/09/01	15.1	214.75	14	216.36	205.50	1.1	3,975	0.03%
2022/08/31	0	0.00	1	199.00	204.00	-1	3,791	-0.03%
2022/08/30	1	196.50	2	197.25	196.50	-1	3,878	-0.03%
2022/08/29	2	195.25	5	195.00	196.00	-3	3,916	-0.08%
2022/08/26	0	211.79	5	205.10	205.00	-5	3,956	-0.13%
2022/08/25	4.1	210.96	0	0.00	208.00	4.1	4,060	0.10%
2022/08/23	0	0.00	0.1	199.50	200.50	-0.1	4,129	0.00%
2022/08/19	0	0.00	1	212.00	206.00	-1	4,237	-0.02%
2022/08/18	4	209.38	4	209.01	209.00	0	4,252	0.00%
2022/08/16	1	207.50	51	204.33	205.00	-50	4,264	-1.17%
2022/08/15	16.1	208.89	2	208.50	210.00	14.1	4,273	0.33%
2022/08/12	44	200.15	5	200.59	200.00	39	4,316	0.90%
2022/08/09	0	0.00	0.1	189.25	190.50	-0.1	4,396	0.00%
2022/08/04	0	0.00	2	190.00	191.50	-2	4,911	-0.04%
2022/08/03	1	190.50	2	189.75	189.00	-1	4,892	-0.02%
2022/08/02	4.1	192.27	1	192.00	190.50	3.1	4,873	0.06%
2022/08/01	2	204.00	1.2	206.17	204.00	0.9	4,837	0.02%
2022/07/29	4	200.00	0	0.00	201.00	4	4,791	0.08%
2022/07/28	1	203.50	4.1	200.14	198.00	-3.1	4,824	-0.06%
2022/07/27	1.1	201.83	0	0.00	202.00	1.1	4,829	0.02%
2022/07/26	2.1	200.10	2	206.00	199.50	0.1	4,878	0.00%
2022/07/25	2	209.75	2.4	208.96	210.50	-0.4	4,856	-0.01%
2022/07/22	7.1	217.11	9.3	217.79	213.00	-2.2	4,860	-0.05%
2022/07/21	14.2	218.19	10	217.55	219.00	4.2	4,805	0.09%
2022/07/20	21.3	215.72	21.1	215.59	212.50	0.2	4,748	0.00%
2022/07/19	0	0.00	9	206.00	203.00	-9	4,654	-0.19%
2022/07/18	19	211.11	8	212.25	207.50	11	4,662	0.24%
2022/07/15	8	204.75	8	204.44	206.00	0	4,587	0.00%
2022/07/14	4	199.00	5	199.50	201.50	-1	4,559	-0.02%
2022/07/13	17.2	196.82	1	194.50	194.50	16.2	4,542	0.36%
2022/07/12	0	0.00	17	190.12	191.00	-17	4,551	-0.37%
2022/07/11	4	198.50	3	199.17	200.50	1	4,544	0.02%
2022/07/08	6	201.92	6	203.33	202.50	0	4,523	0.00%
2022/07/07	3	199.00	3	199.00	199.00	0	4,484	0.00%
2022/07/06	2.1	196.00	1	199.50	190.50	1.1	4,453	0.02%
2022/07/05	4	191.75	8	200.13	198.00	-4	4,428	-0.09%
2022/07/04	4	199.00	4	196.75	198.00	0	4,358	0.00%
2022/07/01	11	202.32	26	195.94	192.50	-15	4,302	-0.35%
2022/06/30	10	210.15	15	210.23	209.00	-5	4,206	-0.12%
2022/06/28	3	222.67	3.3	224.96	227.00	-0.3	4,153	-0.01%
2022/06/27	6	232.67	3	233.01	232.50	3	4,141	0.07%
2022/06/24	0	0.00	0.3	221.50	221.00	-0.3	4,098	-0.01%
2022/06/23	0	222.00	4.1	220.48	219.50	-4	4,074	-0.10%
2022/06/22	2.1	225.39	24	222.63	216.50	-22	4,037	-0.54%
2022/06/21	1	234.50	10	230.15	233.00	-9	3,991	-0.23%
2022/06/20	5	241.60	9	240.39	235.00	-4	4,000	-0.10%
2022/06/17	18	258.17	24	254.90	255.50	-6	3,966	-0.15%
2022/06/16	2	273.53	10	264.20	257.00	-8	3,957	-0.20%
2022/06/15	4	269.25	4	269.50	269.50	0	3,963	0.00%
2022/06/14	3	268.33	2	268.50	271.50	1	3,996	0.03%
2022/06/13	9	279.00	12.1	276.57	274.00	-3.1	4,007	-0.08%
2022/06/10	0	0.00	26	296.54	296.50	-26	4,041	-0.64%
2022/06/09	3	303.50	9	303.00	302.00	-6	4,034	-0.15%
2022/06/08	12	309.42	11.2	312.36	307.00	0.9	4,028	0.02%
2022/06/07	0	300.00	1	300.00	302.00	-1	3,963	-0.02%
2022/06/06	3	301.67	4.1	299.51	297.50	-1.1	3,947	-0.03%
2022/06/02	15.1	311.06	5	318.50	303.50	10.1	3,947	0.26%
2022/06/01	31	307.27	27	314.40	321.50	4	3,855	0.10%
2022/05/31	4.1	291.22	0	0.00	292.50	4.1	3,784	0.11%
2022/05/30	28	290.39	3	290.66	291.50	25	3,790	0.66%
2022/05/27	5	276.50	4.6	276.98	278.50	0.4	3,785	0.01%
2022/05/25	2	268.75	1	271.50	273.00	1	3,845	0.03%
2022/05/24	2	268.50	1	275.50	264.50	1	3,919	0.03%
2022/05/20	6	283.17	1	276.00	278.50	5	3,894	0.13%
2022/05/19	4	276.63	4	277.25	276.00	0	3,797	0.00%
2022/05/18	6	275.75	11	275.23	270.00	-5	3,717	-0.13%
2022/05/17	28	270.80	13	271.27	274.50	15	3,696	0.41%
2022/05/16	42	281.44	38.5	274.64	265.50	3.5	3,666	0.10%
2022/05/13	31.1	282.18	62	280.65	284.00	-30.9	3,560	-0.87%
2022/05/12	70.1	280.54	15	275.00	283.00	55	3,363	1.64%
2022/05/11	3	252.00	3	256.50	257.50	0	3,242	0.00%
2022/05/10	1	247.50	1	249.00	250.00	0	3,270	0.00%
2022/05/09	2	241.25	2	239.00	241.00	0	3,308	0.00%
2022/05/06	4	245.88	6	244.33	244.00	-2	3,311	-0.06%
2022/05/05	10.1	268.76	6	268.92	261.00	4	3,316	0.12%
2022/05/04	3	259.50	2	260.25	256.00	1	3,295	0.03%
2022/05/03	11	265.18	12	266.25	264.50	-1	3,295	-0.03%
2022/04/28	1	239.50	1	244.00	247.00	0	3,425	0.00%
2022/04/27	0	0.00	1	242.00	242.00	-1	3,497	-0.03%
2022/04/26	1	248.00	0	0.00	247.50	1	3,488	0.03%
2022/04/25	7	253.00	7	251.50	251.50	0	3,576	0.00%
2022/04/22	2	266.50	1	268.00	268.00	1	3,585	0.03%
2022/04/21	0	279.00	0	0.00	279.00	0	3,597	0.00%
2022/04/20	2	276.50	1	272.00	277.50	1	3,613	0.03%
2022/04/19	4	275.13	5	276.32	270.50	-1	3,630	-0.03%
2022/04/18	0	0.00	0	276.50	274.50	0	3,637	0.00%
2022/04/15	2	270.75	1	265.00	265.00	1	3,629	0.03%
2022/04/14	0	288.83	0	0.00	281.50	0	3,629	0.00%
2022/04/13	0	293.00	0	0.00	289.00	0	3,683	0.00%
2022/04/12	0	290.50	0	0.00	285.00	0	3,685	0.00%
2022/04/11	8.1	290.67	6	286.75	285.50	2.1	3,670	0.06%
2022/04/08	1	307.50	0	0.00	307.50	1	3,647	0.03%
2022/04/07	2	312.00	3	306.00	306.00	-1	3,643	-0.03%
2022/03/31	1	316.50	2	316.00	315.00	-1	3,702	-0.03%
2022/03/28	1	317.00	0	0.00	319.50	1	3,812	0.03%
2022/03/25	3	334.00	0	334.50	330.00	3	3,875	0.08%
2022/03/24	1	333.50	1	333.00	335.00	0	3,889	0.00%
2022/03/23	3.1	345.10	2	345.25	335.00	1.1	3,921	0.03%
2022/03/22	0	0.00	0.1	335.50	335.50	-0.1	3,911	0.00%
2022/03/21	3.2	333.78	4.2	333.83	334.00	-1	3,934	-0.03%
2022/03/18	2.1	322.70	1.1	327.09	331.50	1	3,965	0.02%
2022/03/17	4	332.63	4	334.63	335.00	0	3,950	0.00%
2022/03/16	1	317.00	4	314.63	315.00	-3	3,908	-0.08%
2022/03/15	5.2	315.55	8	310.94	304.00	-2.8	3,868	-0.07%
2022/03/14	1	337.00	5	332.80	333.00	-4	3,819	-0.10%
2022/03/11	5	339.00	1	337.00	337.00	4	3,851	0.10%
2022/03/10	2	347.50	0	0.00	348.00	2	3,898	0.05%
2022/03/08	2.3	344.13	2.1	339.05	338.00	0.2	3,974	0.01%
2022/03/07	6	346.17	2	345.50	345.50	4	3,956	0.10%
2022/03/04	1	369.50	1	371.50	372.50	0	3,946	0.00%
2022/03/03	0	0.00	1	386.00	374.50	-1	4,001	-0.02%
2022/03/02	5.2	378.42	1	377.00	377.00	4.2	4,005	0.10%
2022/03/01	1	384.50	10.3	384.00	392.00	-9.3	4,088	-0.23%
2022/02/25	0.1	358.50	5	358.90	362.00	-5	4,024	-0.12%
2022/02/24	15.1	356.99	6	349.42	343.50	9.1	4,005	0.23%
2022/02/23	2	378.25	1	381.00	377.00	1	3,949	0.03%
2022/02/22	8.1	382.67	25	381.82	376.00	-17	3,991	-0.42%
2022/02/21	5	391.60	3	393.33	397.00	2	3,977	0.05%
2022/02/18	1	390.50	1	389.00	392.00	0	4,015	0.00%
2022/02/17	4	399.38	9	397.00	390.00	-5	4,078	-0.12%
2022/02/16	4.1	404.10	2	403.00	401.50	2.1	4,137	0.05%
2022/02/15	1	391.00	3	392.52	395.00	-2	4,200	-0.05%
2022/02/14	2.1	375.08	3	377.17	377.50	-0.9	4,226	-0.02%
2022/02/11	1	391.00	4	391.63	391.00	-3	4,311	-0.07%
2022/02/10	3	404.33	51	403.17	396.50	-48	4,501	-1.07%
2022/02/09	2	406.00	3	416.33	410.00	-1	4,517	-0.02%
2022/02/08	0.1	403.00	2	402.25	400.50	-1.9	4,537	-0.04%
2022/02/07	2.1	393.02	4	395.75	394.00	-2	4,614	-0.04%
2022/01/26	104	396.21	6	396.92	395.00	98	4,811	2.04%	大買/
2022/01/25	4.1	399.01	1	410.00	396.00	3.1	4,972	0.06%
2022/01/24	12	405.83	3.1	407.74	410.00	8.9	5,086	0.17%
2022/01/21	13	414.89	34	419.94	405.00	-21	5,152	-0.41%
2022/01/20	36	447.04	55	436.95	445.00	-19	5,258	-0.36%
2022/01/19	2	429.00	2	429.75	428.00	0	5,345	0.00%
2022/01/18	21	447.88	4	444.75	435.50	17	5,508	0.31%
2022/01/17	4	411.13	7	418.21	414.50	-3	5,637	-0.05%
2022/01/14	1	411.00	22	414.09	411.50	-21	5,954	-0.35%
2022/01/13	4	423.75	3	425.33	422.00	1	6,140	0.02%
2022/01/12	4.1	427.23	4	430.75	433.00	0.1	6,196	0.00%
2022/01/11	3	432.67	2	430.00	430.00	1	6,247	0.02%
2022/01/10	2	430.75	2	439.50	445.00	0	6,396	0.00%
2022/01/07	2.1	440.09	1.1	443.40	436.00	1	6,406	0.02%
2022/01/06	6.1	451.46	10	455.85	455.00	-3.9	6,392	-0.06%
2022/01/05	2	477.00	1	475.50	476.00	1	6,362	0.02%
2022/01/04	1	487.00	1.1	487.19	481.50	-0.1	6,387	0.00%
2022/01/03	3	488.67	3	485.50	483.00	0	6,446	0.00%
2021/12/30	0	0.00	6	499.58	499.00	-6	6,486	-0.09%
2021/12/29	0	0.00	2	501.00	501.00	-2	6,522	-0.03%
2021/12/28	10	518.80	16	512.25	502.00	-6	6,586	-0.09%
2021/12/27	4	499.00	3	498.50	500.00	1	6,527	0.02%
2021/12/24	3	498.34	2	497.51	496.00	1	6,566	0.02%
2021/12/23	5	504.80	14	499.71	499.00	-9	6,585	-0.14%
2021/12/22	3	488.50	2.1	494.01	487.00	1	6,636	0.01%
2021/12/21	11	495.18	13	490.69	490.50	-2	6,667	-0.03%
2021/12/20	2	474.00	1.1	473.57	471.00	1	6,630	0.01%
2021/12/17	9.1	483.13	8.3	481.60	480.50	0.8	6,627	0.01%
2021/12/16	4	500.61	0	0.00	496.00	4	6,603	0.06%
2021/12/15	8	491.63	0.1	486.50	493.00	8	6,624	0.12%
2021/12/14	3	495.17	7	482.93	481.00	-4	6,610	-0.06%
2021/12/13	4.1	509.70	0	0.00	503.00	4.1	6,625	0.06%
2021/12/10	3	512.67	7	506.57	513.00	-4	6,655	-0.06%
2021/12/09	2.1	510.00	0	0.00	510.00	2.1	6,733	0.03%
2021/12/08	1	528.00	2	519.00	514.00	-1	6,765	-0.01%
2021/12/07	7	518.00	2	520.50	513.00	5	6,754	0.07%
2021/12/06	11	534.45	7	531.02	530.00	4	6,728	0.06%
2021/12/03	34	539.47	18	535.56	546.00	16	6,669	0.24%
2021/12/02	12	515.25	9	511.00	511.00	3	6,555	0.05%
2021/12/01	7.1	506.74	11	516.81	520.00	-4	6,539	-0.06%
2021/11/30	11	512.45	7.2	516.63	507.00	3.9	6,554	0.06%
2021/11/29	20.1	490.59	15	493.40	511.00	5.1	6,550	0.08%
2021/11/26	9	499.06	2.3	493.70	492.00	6.7	6,532	0.10%
2021/11/25	25	498.85	31	493.23	500.00	-6	6,510	-0.09%
2021/11/24	2.1	514.33	0.2	513.00	512.00	1.9	6,396	0.03%
2021/11/23	6.3	518.77	7	522.29	515.00	-0.8	6,404	-0.01%
2021/11/22	11.1	514.14	7	515.29	512.00	4.1	6,408	0.06%
2021/11/19	14.1	521.44	17	524.65	520.00	-2.9	6,369	-0.05%
2021/11/18	7.3	541.00	1	543.00	537.00	6.3	6,323	0.10%
2021/11/17	21	535.09	4	534.50	532.00	17	6,279	0.27%
2021/11/16	3	548.62	8.1	557.91	539.00	-5	6,234	-0.08%
2021/11/15	5	560.80	3.4	558.94	553.00	1.6	6,192	0.03%
2021/11/12	13.2	559.11	6.3	554.49	550.00	6.9	6,132	0.11%
2021/11/11	9	544.56	7.4	542.41	538.00	1.7	6,053	0.03%
2021/11/10	20.1	543.59	3	527.33	535.00	17.1	5,973	0.29%
2021/11/09	36.3	555.57	97	558.99	547.00	-60.8	5,878	-1.03%
2021/11/08	3	515.33	2	520.50	513.00	1	5,742	0.02%
2021/11/05	2.3	510.95	3.3	513.85	510.00	-1	5,728	-0.02%
2021/11/04	6.1	544.97	9	541.22	516.00	-2.9	5,737	-0.05%
2021/11/03	23.1	527.00	87.2	526.01	540.00	-64	5,727	-1.12%
2021/11/02	22.1	595.79	16	580.44	575.00	6.1	5,537	0.11%
2021/11/01	9	576.22	14.2	578.37	591.00	-5.2	5,400	-0.10%
2021/10/29	8.1	539.14	18	538.82	538.00	-10	5,328	-0.19%
2021/10/28	16.2	548.33	7	545.71	544.00	9.2	5,205	0.18%
2021/10/27	11	523.00	19.3	514.93	532.00	-8.3	4,986	-0.17%
2021/10/26	10.1	497.19	5.2	491.35	484.50	4.9	4,843	0.10%
2021/10/25	26.1	507.27	17	500.85	504.00	9.1	4,700	0.19%
2021/10/22	137.8	469.22	75.1	476.22	485.00	62.7	4,543	1.38%	大買/
2021/10/21	8	431.94	25	442.30	445.50	-17	4,271	-0.40%
2021/10/20	3	400.83	4.1	400.10	405.00	-1.1	4,118	-0.03%
2021/10/19	6	392.50	19	386.53	391.50	-13	4,153	-0.31%
2021/10/18	16.4	384.37	20	394.25	377.50	-3.7	4,151	-0.09%
2021/10/06	12	742.67	12	760.42	750.00	0	4,104	0.00%
2021/10/05	1	749.00	16.1	736.62	736.00	-15.1	4,111	-0.37%
2021/10/04	7.2	731.31	9	750.11	707.00	-1.9	4,085	-0.05%
2021/10/01	11	739.18	4	740.50	745.00	7	4,049	0.17%
2021/09/30	5.1	762.74	21	751.48	766.00	-16	4,011	-0.40%
2021/09/29	30	743.70	4.3	742.00	733.00	25.7	3,958	0.65%
2021/09/28	0	0.00	12.2	794.26	804.00	-12.2	3,923	-0.31%
2021/09/27	4.2	790.98	9.1	783.03	791.00	-4.9	3,890	-0.13%
2021/09/24	7	753.29	0	0.00	754.00	7	3,817	0.18%
2021/09/23	1	762.00	5.5	764.34	761.00	-4.5	3,792	-0.12%
2021/09/22	8.3	742.60	2	738.52	737.00	6.3	3,759	0.17%
2021/09/17	6.1	742.47	18	746.73	758.00	-11.9	3,732	-0.32%
2021/09/16	2	726.50	5.1	708.69	718.00	-3.1	3,622	-0.09%
2021/09/15	0	0.00	1	689.00	692.00	-1	3,558	-0.03%
2021/09/14	1	691.00	1	694.00	679.00	0	3,558	0.00%
2021/09/13	3	675.00	1	684.00	672.00	2	3,550	0.06%
2021/09/10	1	696.00	1	686.07	686.00	0	3,551	0.00%
2021/09/09	5.1	670.74	2.1	669.95	680.00	3	3,528	0.08%
2021/09/08	5	669.00	10.1	676.71	671.00	-5.1	3,512	-0.14%
2021/09/07	1	675.00	0	0.00	663.00	1	3,469	0.03%
2021/09/06	7.2	678.52	6.1	677.36	687.00	1.1	3,473	0.03%
2021/09/03	0	651.00	2	632.00	676.00	-2	3,424	-0.06%
2021/09/01	0.1	633.00	2	633.00	632.00	-1.9	3,427	-0.06%
2021/08/31	1	609.00	1	615.00	612.00	0	3,422	0.00%
2021/08/30	3	612.00	3	606.00	604.00	0	3,431	0.00%
2021/08/27	3	614.00	2	613.50	610.00	1	3,449	0.03%
2021/08/26	10.3	630.55	3	629.67	620.00	7.3	3,461	0.21%
2021/08/25	5	610.00	8	615.13	624.00	-3	3,425	-0.09%
2021/08/24	5.1	601.08	2	608.50	606.00	3.1	3,396	0.09%
2021/08/20	4	594.00	7	595.14	586.00	-3	3,370	-0.09%
2021/08/19	12.1	601.83	3	616.33	581.00	9.1	3,359	0.27%
2021/08/18	7	599.71	8	621.63	632.00	-1	3,387	-0.03%
2021/08/17	3.1	592.90	2	601.50	585.00	1.1	3,426	0.03%
2021/08/16	5	608.80	2	618.49	608.00	3	3,472	0.09%
2021/08/13	7.1	650.42	2	634.00	634.00	5.1	3,523	0.14%
2021/08/12	0.1	678.00	2	676.50	664.00	-1.9	3,550	-0.05%
2021/08/11	5	671.18	2.3	660.65	653.00	2.7	3,633	0.07%
2021/08/10	6.1	710.43	2.2	714.09	700.00	3.9	3,653	0.11%
2021/08/09	7	730.00	5.3	747.68	719.00	1.7	3,692	0.05%
2021/08/06	6	748.33	1	765.00	740.00	5	3,707	0.13%
2021/08/05	6.9	735.06	1	742.00	756.00	5.9	3,775	0.16%
2021/08/04	11	764.53	0.2	772.00	743.00	10.8	3,898	0.28%
2021/08/03	1	789.00	2	790.50	794.00	-1	3,848	-0.03%
2021/08/02	4	783.74	11	768.55	778.00	-7	3,836	-0.18%
2021/07/30	5	737.00	5.1	742.27	730.00	-0.1	3,795	0.00%
2021/07/29	2.1	685.76	2	691.85	715.00	0.1	3,754	0.00%
2021/07/28	6	667.59	4	655.75	650.00	2	3,760	0.05%
2021/07/27	3.2	720.13	2	743.85	709.00	1.1	3,771	0.03%
2021/07/23	2.1	711.10	2	724.00	713.00	0.1	3,842	0.00%
2021/07/20	7.2	728.80	12	725.50	708.00	-4.9	3,804	-0.13%
2021/07/19	3.2	772.14	4.1	772.47	773.00	-0.9	3,759	-0.02%
2021/07/16	1	763.00	2	778.00	754.00	-1	3,760	-0.03%
2021/07/15	37.1	760.92	0	0.00	768.00	37.1	3,722	1.00%
2021/07/14	2	721.50	2	713.99	740.00	0	3,656	0.00%
2021/07/13	24	722.29	38	727.37	739.00	-14	3,640	-0.39%
2021/07/12	0	0.00	11	656.55	672.00	-11	3,544	-0.31%
2021/07/09	3	612.67	2	625.50	611.00	1	3,524	0.03%
2021/07/08	4	636.75	4	636.00	630.00	0	3,561	0.00%
2021/07/07	7.1	635.82	4	639.00	631.00	3.1	3,607	0.08%
2021/07/06	7	642.29	2	642.00	640.00	5	3,691	0.14%
2021/07/05	0	0.00	7	660.86	660.00	-7	3,765	-0.19%
2021/07/02	4	608.75	6	618.83	632.00	-2	3,784	-0.05%
2021/07/01	1	628.00	0	0.00	616.00	1	3,814	0.03%
2021/06/30	0.1	632.00	1	627.00	634.00	-1	3,902	-0.02%
2021/06/29	4	645.00	3	629.67	624.00	1	3,955	0.03%
2021/06/28	1	603.00	9	630.11	639.00	-8	4,023	-0.20%
2021/06/25	7	625.86	4	640.00	620.00	3	4,110	0.07%
2021/06/24	5	630.00	0	0.00	632.00	5	4,301	0.12%
2021/06/23	2	645.00	12	632.08	639.00	-10	4,489	-0.22%
2021/06/22	8	622.13	1	622.00	621.00	7	4,534	0.15%
2021/06/21	4	661.75	3	662.67	651.00	1	4,574	0.02%
2021/06/18	3	676.00	4	688.00	671.00	-1	4,639	-0.02%
2021/06/17	1	677.00	0	0.00	675.00	1	4,711	0.02%
2021/06/16	4.1	674.03	3	679.00	668.00	1.1	4,814	0.02%
2021/06/15	4	684.75	19	684.37	694.00	-15	4,953	-0.30%
2021/06/11	1.1	656.52	4	670.50	658.00	-3	5,107	-0.06%
2021/06/10	4	671.25	3	673.00	663.00	1	5,129	0.02%
2021/06/09	3	661.33	3	668.67	650.00	0	5,196	0.00%
2021/06/08	4	677.25	0	0.00	670.00	4	5,289	0.08%
2021/06/07	1	691.00	2	695.00	695.00	-1	5,344	-0.02%
2021/06/04	2	697.50	2	706.00	691.00	0	5,394	0.00%
2021/06/03	3	709.00	5	701.00	720.00	-2	5,445	-0.04%
2021/06/02	5.1	707.84	0	0.00	693.00	5.1	5,515	0.09%
2021/06/01	1	729.00	0	0.00	713.00	1	5,559	0.02%
2021/05/31	2	715.00	6	718.17	716.00	-4	5,591	-0.07%
2021/05/28	1	698.01	0	0.00	695.00	1	5,615	0.02%
2021/05/27	7	686.71	7	693.43	698.00	0	5,669	0.00%
2021/05/26	5	697.80	4	694.50	696.00	1	5,707	0.02%
2021/05/25	11	663.73	11	655.18	690.00	0	5,688	0.00%
2021/05/24	3	602.66	10	607.20	634.00	-7	5,642	-0.12%
2021/05/21	5	608.20	6	608.17	603.00	-1	5,628	-0.02%
2021/05/20	8	577.38	7	573.71	588.00	1	5,626	0.02%
2021/05/19	15	567.33	16	566.06	575.00	-1	5,660	-0.02%
2021/05/18	6	538.33	7	548.86	569.00	-1	5,717	-0.02%
2021/05/17	14	536.71	24	546.21	518.00	-10	5,778	-0.17%
2021/05/14	14.1	598.15	10	611.10	573.00	4.1	5,769	0.07%
2021/05/13	24	609.58	24	614.42	592.00	0	5,787	0.00%
2021/05/12	28	603.71	38.1	611.08	626.00	-10.1	5,816	-0.17%
2021/05/11	16	623.31	5	626.80	600.00	11	5,804	0.19%
2021/05/10	18	660.94	16	650.56	664.00	2	5,907	0.03%
2021/05/07	4	641.00	11	626.27	656.00	-7	6,009	-0.12%
2021/05/06	6.1	598.36	5	608.60	609.00	1.1	6,149	0.02%
2021/05/05	4.1	628.00	8	634.63	614.00	-3.9	6,228	-0.06%
2021/05/04	2.1	648.33	8	654.50	639.00	-5.9	6,308	-0.09%
2021/05/03	10	729.50	4	722.00	699.00	6	6,363	0.09%
2021/04/29	6.1	779.60	13	788.08	776.00	-6.9	6,483	-0.11%
2021/04/28	0	0.00	1	752.00	752.00	-1	6,534	-0.02%
2021/04/26	1	755.00	2	757.00	735.00	-1	6,656	-0.02%
2021/04/23	4	741.00	4	736.50	747.00	0	6,723	0.00%
2021/04/22	6	747.17	7	755.29	726.00	-1	6,844	-0.01%
2021/04/21	0	0.00	1	719.00	725.00	-1	6,931	-0.01%
2021/04/20	4	722.50	3	726.00	715.00	1	6,989	0.01%
2021/04/19	8	722.50	8	715.50	721.00	0	7,033	0.00%
2021/04/16	4	752.75	4	758.25	731.00	0	7,048	0.00%
2021/04/15	4	756.75	1	761.00	750.00	3	7,108	0.04%
2021/04/14	3.2	734.57	7	745.57	756.00	-3.9	7,234	-0.05%
2021/04/13	6.1	768.10	5	777.80	736.00	1.1	7,384	0.01%
2021/04/12	6	769.87	10	759.60	750.00	-4	7,378	-0.05%
2021/04/09	16.1	830.02	85	839.41	792.00	-68.9	7,328	-0.94%
2021/04/08	6.1	871.88	1	875.00	880.00	5.1	7,242	0.07%
2021/04/07	3	877.67	4	882.25	872.00	-1	7,215	-0.01%
2021/04/06	1	935.00	1	904.00	886.00	0	7,193	0.00%
2021/04/01	4	884.25	6	883.50	879.00	-2	7,169	-0.03%
2021/03/31	17	876.12	23	872.35	870.00	-6	7,138	-0.08%
2021/03/30	11	911.91	11	905.91	905.00	0	7,063	0.00%
2021/03/29	13	868.31	9	876.22	889.00	4	6,964	0.06%
2021/03/26	13	847.15	28	857.25	872.00	-15	6,769	-0.22%
2021/03/25	2	782.00	2.2	788.00	793.00	-0.2	6,581	0.00%
2021/03/24	10	772.10	8	773.63	777.00	2	6,527	0.03%
2021/03/23	7.1	775.39	9	775.44	774.00	-2	6,484	-0.03%
2021/03/22	8.1	782.06	11	786.09	766.00	-2.9	6,448	-0.04%
2021/03/19	18	785.94	17	789.41	780.00	1	6,378	0.02%
2021/03/18	6	848.00	4.1	845.20	818.00	2	6,278	0.03%
2021/03/17	9.1	831.66	9.2	825.77	847.00	-0.2	6,144	0.00%
2021/03/16	8	781.88	9.2	780.33	770.00	-1.2	5,955	-0.02%
2021/03/15	11	793.00	15	785.00	778.00	-4	5,936	-0.07%
2021/03/12	11	769.64	8	773.50	781.00	3	5,865	0.05%
2021/03/11	5	724.00	6	701.00	743.00	-1	5,754	-0.02%
2021/03/10	19	683.42	14	685.14	676.00	5	5,705	0.09%
2021/03/09	24	662.13	23	667.61	673.00	1	5,667	0.02%
2021/03/08	23	666.74	25	670.76	654.00	-2	5,646	-0.04%
2021/03/05	9	631.11	8	627.75	653.00	1	5,621	0.02%
2021/03/04	10	639.40	8	640.88	636.00	2	5,672	0.04%
2021/03/03	11	632.91	11	647.09	648.00	0	5,672	0.00%
2021/03/02	11	668.64	10	685.00	646.00	1	5,630	0.02%
2021/02/26	17.2	671.05	10	673.60	662.00	7.2	5,618	0.13%
2021/02/25	2	723.00	3	719.33	704.00	-1	5,615	-0.02%
2021/02/24	11	719.91	18	715.17	707.00	-7	5,727	-0.12%
2021/02/23	27	744.74	15	749.13	742.00	12	5,844	0.21%
2021/02/22	10	768.80	8	766.17	760.00	2	5,942	0.03%
2021/02/19	6	757.83	12	748.58	750.00	-6	5,908	-0.10%
2021/02/18	6	773.68	7	774.00	770.00	-1	5,889	-0.02%
2021/02/17	6.3	719.51	11	735.99	747.00	-4.7	5,819	-0.08%
2021/02/05	3	704.00	1	706.00	686.00	2	5,745	0.03%
2021/02/04	4	681.25	5	689.40	694.00	-1	5,759	-0.02%
2021/02/03	8	696.60	7	706.29	694.00	1	5,733	0.02%
2021/02/02	14	690.29	17	690.18	698.00	-3	5,688	-0.05%
2021/02/01	11	656.00	10	650.70	658.00	1	5,639	0.02%
2021/01/29	33	696.05	30	687.27	669.00	3	5,574	0.05%
2021/01/28	17.1	718.88	13	711.08	681.00	4.1	5,451	0.07%
2021/01/27	9	707.11	16	703.94	724.00	-7	5,249	-0.13%
2021/01/26	15	681.20	10	685.20	659.00	5	5,115	0.10%
2021/01/25	28	722.54	23.3	718.40	703.00	4.7	4,995	0.09%
2021/01/22	13.3	707.32	18	717.94	750.00	-4.7	4,872	-0.10%
2021/01/21	15	640.87	16	655.25	682.00	-1	4,712	-0.02%
2021/01/20	29	603.10	10.3	606.60	620.00	18.7	4,559	0.41%
2021/01/19	26.3	629.21	2.2	632.64	625.00	24.1	4,498	0.54%
2021/01/18	8.2	621.73	8	618.63	629.00	0.2	4,433	0.00%
2021/01/15	9.3	641.32	8.5	627.33	612.00	0.8	4,334	0.02%
2021/01/14	37	617.03	24.5	627.88	638.00	12.5	4,174	0.30%
2021/01/13	21	571.43	7.4	565.71	583.00	13.7	4,006	0.34%
2021/01/12	8.2	538.17	5	531.40	530.00	3.2	3,913	0.08%
2021/01/11	50	522.50	13.4	527.55	530.00	36.6	3,853	0.95%
2021/01/08	5	502.70	4	522.25	497.50	1	3,790	0.03%
2021/01/07	2.6	481.40	2	481.75	495.00	0.6	3,705	0.01%
2021/01/06	9.1	469.54	10.4	467.18	479.50	-1.3	3,575	-0.03%
2021/01/05	7	434.71	7	441.07	437.00	0	3,391	0.00%
2021/01/04	3.6	437.89	3	441.83	432.00	0.6	3,375	0.02%
2020/12/31	0.2	427.25	0	0.00	425.50	0.2	3,388	0.01%
2020/12/30	3	429.33	3	429.50	432.00	0	3,403	0.00%
2020/12/29	2	423.00	1	429.50	424.00	1	3,400	0.03%
2020/12/28	3	427.83	7	426.50	427.50	-4	3,397	-0.12%
2020/12/25	1	405.00	1	400.00	405.00	0	3,351	0.00%
2020/12/24	29	394.86	2	399.25	393.00	27	3,351	0.81%
2020/12/23	0	0.00	1	386.50	399.50	-1	3,389	-0.03%
2020/12/22	4	383.50	1	389.00	379.50	3	3,453	0.09%
2020/12/21	2	389.75	0	0.00	390.50	2	3,498	0.06%
2020/12/18	5	405.90	5	405.30	390.50	0	3,574	0.00%
2020/12/16	5	413.40	5	412.30	407.50	0	3,731	0.00%
2020/12/15	0	0.00	1	390.50	389.50	-1	3,794	-0.03%
2020/12/14	5	400.90	0	0.00	397.50	5	3,829	0.13%
2020/12/11	3	408.00	1	412.50	409.00	2	3,941	0.05%
2020/12/09	1	439.00	2.1	435.06	425.00	-1.1	4,058	-0.03%
2020/12/08	1	424.02	11	423.86	430.00	-10	4,043	-0.25%
2020/12/07	1.1	414.27	20	413.65	413.50	-18.9	4,044	-0.47%
2020/12/04	3	408.00	0	0.00	408.00	3	4,049	0.07%
2020/12/03	9	415.89	1	416.00	416.00	8	4,058	0.20%
2020/12/02	23.1	425.01	5	426.60	429.00	18.1	4,060	0.44%
2020/12/01	2	454.50	19	448.74	426.00	-17	4,052	-0.42%
2020/11/30	3	451.83	6	455.33	456.00	-3	4,005	-0.07%
2020/11/27	21	421.43	4	426.38	436.00	17	3,909	0.43%
2020/11/26	1	423.50	2	421.00	423.50	-1	3,889	-0.03%
2020/11/25	6	415.08	4	414.50	412.00	2	3,879	0.05%
2020/11/24	4	432.88	5	428.50	423.00	-1	3,898	-0.03%
2020/11/23	4	438.38	3	445.50	430.50	1	3,863	0.03%
2020/11/20	10	420.95	14	422.14	430.00	-4	3,732	-0.11%
2020/11/19	7	393.29	15	394.97	392.50	-8	3,611	-0.22%
2020/11/18	1	370.00	2	361.25	370.50	-1	3,550	-0.03%
2020/11/17	2	362.50	0	0.00	358.00	2	3,563	0.06%
2020/11/16	5	370.30	8	368.06	371.50	-3	3,583	-0.08%
2020/11/13	4	345.50	3	352.67	356.50	1	3,617	0.03%
2020/11/12	20	358.13	13	352.46	345.00	7	3,616	0.19%
2020/11/11	13	343.50	3.2	343.23	340.50	9.8	3,598	0.27%
2020/11/10	9	338.67	1	340.00	331.50	8	3,596	0.22%
2020/11/09	15.2	343.17	31	348.97	358.50	-15.8	3,548	-0.45%
2020/11/06	5	332.90	14	330.68	326.00	-9	3,483	-0.26%
2020/11/05	0	0.00	1	316.00	315.00	-1	3,456	-0.03%
2020/11/03	2	304.75	2	303.50	303.50	0	3,479	0.00%
2020/11/02	0	0.00	1	298.50	298.50	-1	3,539	-0.03%
2020/10/30	0	0.00	2	308.00	301.00	-2	3,570	-0.06%
2020/10/29	0	0.00	3	303.50	310.50	-3	3,620	-0.08%
2020/10/28	1	308.00	0	0.00	304.00	1	3,671	0.03%
2020/10/27	5	296.10	12	300.13	314.50	-7	3,754	-0.19%
2020/10/26	2	307.01	0	0.00	303.00	2	3,855	0.05%
2020/10/23	0	0.00	1	314.00	317.00	-1	3,915	-0.03%
2020/10/22	0	0.00	2	312.00	312.00	-2	3,971	-0.05%
2020/10/20	2	314.00	3	313.00	315.50	-1	4,069	-0.02%
2020/10/19	1	312.00	1	316.50	317.50	0	4,122	0.00%
2020/10/16	2	313.75	1	310.00	310.00	1	4,180	0.02%
2020/10/15	5	322.20	4	321.50	323.00	1	4,264	0.02%
2020/10/14	2	328.75	2	332.50	324.00	0	4,365	0.00%
2020/10/13	1	329.50	0	0.00	330.00	1	4,424	0.02%
2020/10/12	5	337.30	4	334.38	331.00	1	4,528	0.02%
2020/10/08	4	342.50	4	350.75	337.50	0	4,608	0.00%
2020/10/07	1	328.00	15	339.97	341.00	-14	4,665	-0.30%
2020/10/06	14	341.75	1	341.50	332.00	13	4,726	0.28%
2020/10/05	0	0.00	1	330.00	335.00	-1	4,736	-0.02%
2020/09/30	11	323.23	1	319.00	329.00	10	4,711	0.21%
2020/09/28	7	332.07	9	331.78	327.00	-2	4,649	-0.04%
2020/09/25	4	348.25	5	336.20	333.50	-1	4,594	-0.02%
2020/09/24	11	351.41	5	348.80	342.00	6	4,515	0.13%
2020/09/23	15	366.93	24	364.60	360.00	-9	4,459	-0.20%
2020/09/22	7	370.07	3	364.33	357.00	4	4,378	0.09%
2020/09/21	11	386.50	12	389.71	385.00	-1	4,312	-0.02%
2020/09/18	2	360.75	13	365.08	375.00	-11	4,200	-0.26%
2020/09/17	4	355.38	2	359.25	354.50	2	4,108	0.05%
2020/09/16	7	354.57	9	357.28	354.00	-2	4,166	-0.05%
2020/09/15	16	341.66	5	340.50	342.50	11	4,139	0.27%
2020/09/14	25	343.76	20	351.00	352.00	5	4,083	0.12%
2020/09/11	0	0.00	11	325.45	326.00	-11	3,975	-0.28%
2020/09/10	5	318.90	0	0.00	315.00	5	3,934	0.13%
2020/09/09	4	314.13	1	310.00	325.00	3	3,892	0.08%
2020/09/08	0	0.00	4	318.13	317.00	-4	3,867	-0.10%
2020/09/07	3	312.17	0	0.00	312.00	3	3,822	0.08%
2020/09/04	0	0.00	2	324.00	323.50	-2	3,791	-0.05%
2020/09/03	2	316.75	0	0.00	316.00	2	3,744	0.05%
2020/09/02	1	314.00	0	0.00	314.00	1	3,715	0.03%
2020/09/01	6	321.25	6	323.17	320.00	0	3,701	0.00%
2020/08/31	4	317.88	0	0.00	316.00	4	3,770	0.11%
2020/08/28	0	0.00	5	317.20	324.50	-5	3,975	-0.13%
2020/08/27	8	315.94	5	314.40	308.00	3	4,101	0.07%
2020/08/26	2	322.00	2	322.75	321.50	0	4,095	0.00%
2020/08/25	16	330.16	6	326.33	329.50	10	4,121	0.24%
2020/08/24	17	341.71	21	337.43	336.00	-4	4,121	-0.10%
2020/08/21	5	312.80	10	324.90	326.00	-5	4,064	-0.12%
2020/08/20	7	316.50	17	315.41	296.50	-10	4,046	-0.25%
2020/08/19	8	324.81	8	322.56	327.50	0	3,998	0.00%
2020/08/18	4	334.75	10	333.30	332.00	-6	3,930	-0.15%
2020/08/17	11	379.00	53	380.70	368.50	-42	3,923	-1.07%
2020/08/14	3	379.83	3	378.50	396.00	0	3,926	0.00%
2020/08/13	3	394.33	0	0.00	390.00	3	3,901	0.08%
2020/08/12	6	394.92	5	396.30	385.50	1	3,925	0.03%
2020/08/11	10	409.45	54	396.10	392.00	-44	3,918	-1.12%
2020/08/10	7	440.50	15	439.70	436.50	-8	3,890	-0.21%
2020/08/07	3	456.67	4	468.50	442.50	-1	3,908	-0.03%
2020/08/06	12	470.42	4	465.50	452.50	8	3,889	0.21%
2020/08/05	7	443.64	11	442.86	451.00	-4	3,848	-0.10%
2020/08/04	2	440.75	1	439.00	436.50	1	3,860	0.03%
2020/08/03	5	442.10	6	444.92	434.00	-1	3,870	-0.03%
2020/07/31	11	447.23	16	446.53	444.50	-5	3,846	-0.13%
2020/07/30	26	432.69	10	433.15	436.50	16	3,767	0.42%
2020/07/29	9	383.33	9	384.72	410.50	0	3,650	0.00%
2020/07/28	3	390.50	2	380.75	373.50	1	3,960	0.03%
2020/07/27	11	401.50	11	399.00	409.00	0	4,160	0.00%
2020/07/24	5	409.60	1	402.00	405.00	4	4,314	0.09%
2020/07/23	4	424.38	3	425.83	421.50	1	4,535	0.02%
2020/07/22	7	419.93	7	422.29	426.50	0	4,728	0.00%
2020/07/21	15	405.87	17	407.53	409.00	-2	4,850	-0.04%
2020/07/20	10	362.10	20	365.33	383.00	-10	4,981	-0.20%
2020/07/17	12	383.83	2	389.50	372.50	10	5,000	0.20%
2020/07/16	5	386.50	32	391.14	413.50	-27	4,993	-0.54%
2020/07/15	7	408.64	4	417.50	394.50	3	4,923	0.06%
2020/07/14	12	473.33	7	463.36	436.50	5	4,931	0.10%
2020/07/13	24	418.06	14	460.54	485.00	10	4,890	0.20%
2020/07/10	21	443.33	1	441.00	441.00	20	4,899	0.41%
2020/07/08	0	0.00	1	465.00	490.00	-1	5,021	-0.02%
2020/07/06	1	550.00	0	0.00	550.00	1	5,140	0.02%
2020/07/03	1	480.00	7	477.86	507.00	-6	5,240	-0.11%
2020/07/02	3	446.00	0	0.00	462.00	3	5,296	0.06%
2020/07/01	4	426.88	0	0.00	420.00	4	5,353	0.07%
2020/06/30	0	0.00	2	404.50	404.50	-2	5,367	-0.04%
2020/06/29	0	0.00	1	450.50	449.00	-1	5,387	-0.02%
2020/06/24	2	491.75	0	0.00	498.50	2	5,415	0.04%
2020/06/23	4	437.63	14	445.54	453.50	-10	5,529	-0.18%
2020/06/22	8	398.31	1	382.00	412.50	7	5,502	0.13%
2020/06/19	0	0.00	2	367.00	375.00	-2	5,484	-0.04%
2020/06/18	2	340.00	0	0.00	341.00	2	5,510	0.04%
2020/06/17	1	320.00	0	0.00	328.00	1	5,531	0.02%
2020/06/16	3	306.17	0	0.00	308.00	3	5,611	0.05%
2020/06/15	8	313.75	0	0.00	303.00	8	5,644	0.14%
2020/06/12	0	0.00	3	281.33	298.00	-3	5,710	-0.05%
2020/06/11	2	302.00	0	0.00	280.00	2	5,791	0.03%
2020/06/09	1	289.00	0	0.00	284.00	1	5,953	0.02%
2020/06/05	9	275.33	4	272.88	271.50	5	6,129	0.08%
2020/06/04	19	288.13	16	286.66	286.50	3	6,105	0.05%
2020/06/03	6	266.25	9	266.11	273.50	-3	5,949	-0.05%
2020/06/02	15	244.50	1	249.00	249.00	14	5,800	0.24%
2020/06/01	4	221.63	6	219.50	226.50	-2	5,834	-0.03%
2020/05/29	5	208.60	1	210.50	206.00	4	5,830	0.07%
2020/05/28	0	0.00	6	206.83	215.00	-6	5,847	-0.10%
2020/05/27	3	210.67	0	0.00	205.50	3	5,907	0.05%
2020/05/26	3	209.00	0	0.00	207.00	3	5,975	0.05%
2020/05/25	7	214.93	2	208.25	214.00	5	6,207	0.08%
2020/05/22	4	211.88	9	209.89	207.00	-5	6,265	-0.08%
2020/05/21	5	212.00	30	209.12	215.00	-25	6,264	-0.40%
2020/05/20	3	219.00	0	0.00	216.50	3	6,313	0.05%
2020/05/19	17	224.50	9	220.50	216.00	8	6,431	0.12%
2020/05/18	1	221.00	1	238.00	223.00	0	6,386	0.00%
2020/05/15	1	235.00	5	230.50	238.00	-4	6,413	-0.06%
2020/05/14	1	224.50	1	226.00	226.00	0	6,430	0.00%
2020/05/13	0	0.00	205	213.45	219.50	-205	6,444	-3.18%	大賣/鉅額交易
2020/05/12	0	0.00	1	207.50	212.00	-1	6,472	-0.02%
2020/05/11	1	183.00	17	190.06	207.50	-16	6,477	-0.25%
2020/05/08	13	221.88	5	222.30	197.00	8	6,490	0.12%
2020/05/07	0	0.00	23	212.93	218.50	-23	6,493	-0.35%
2020/05/06	1	196.00	5	199.20	199.00	-4	6,513	-0.06%
2020/05/05	4	196.50	11	196.55	194.00	-7	6,543	-0.11%
2020/05/04	118	199.21	103	200.87	195.00	15	6,577	0.23%	大買/大賣/
2020/04/30	101	183.94	29	191.53	195.00	72	6,222	1.16%	大買/
2020/04/29	26	176.21	32	174.94	177.50	-6	6,001	-0.10%
2020/04/28	24	166.04	20	167.60	167.50	4	5,858	0.07%
2020/04/27	8	149.75	8	151.94	159.50	0	5,622	0.00%
2020/04/24	5	137.50	10	140.70	145.00	-5	5,461	-0.09%
2020/04/23	82	131.30	16	133.31	134.00	66	5,351	1.23%
2020/04/22	2	126.25	16	128.16	129.50	-14	5,160	-0.27%
2020/04/21	0	0.00	12	121.67	118.00	-12	5,121	-0.23%
2020/04/20	10	122.50	12	123.75	124.00	-2	5,082	-0.04%
2020/04/17	80	125.53	10	124.95	126.00	70	5,033	1.39%
2020/04/16	15	121.47	12	121.50	121.50	3	4,954	0.06%
2020/04/15	46	117.34	20	119.20	116.00	26	4,911	0.53%
2020/04/14	11	110.86	1	114.00	114.00	10	4,824	0.21%
2020/04/13	5	103.62	29	101.97	104.00	-24	4,782	-0.50%
2020/04/10	22	101.89	8	101.50	97.70	14	4,690	0.30%
2020/04/09	31	99.55	10	99.97	97.50	21	4,661	0.45%
2020/04/08	4	100.03	7	100.41	101.50	-3	4,632	-0.06%
2020/04/07	16	94.74	7	93.09	92.60	9	4,535	0.20%
2020/04/06	9	91.17	9	91.53	93.00	0	4,479	0.00%
2020/04/01	2	88.40	6	88.20	87.80	-4	4,448	-0.09%
2020/03/31	15	87.43	10	86.39	87.50	5	4,429	0.11%
2020/03/30	11	84.75	5	85.90	86.20	6	4,410	0.14%
2020/03/27	28	93.29	80	91.09	87.50	-52	4,383	-1.19%
2020/03/26	59	93.56	7	90.94	95.50	52	4,267	1.22%
2020/03/25	31	89.56	9	88.97	87.00	22	4,228	0.52%
2020/03/24	20	84.90	21	85.66	85.80	-1	4,153	-0.02%
2020/03/23	3	74.13	16	74.47	78.00	-13	4,131	-0.31%
2020/03/20	25	79.62	17	79.85	81.60	8	4,129	0.19%
2020/03/19	18	75.45	1	81.00	74.20	17	4,055	0.42%
2020/03/18	11	86.06	18	79.96	82.40	-7	4,028	-0.17%
2020/03/17	6	89.10	9	89.99	83.10	-3	3,969	-0.08%
2020/03/16	4	100.75	21	99.70	90.10	-17	3,909	-0.43%
2020/03/13	11	97.47	5	97.30	98.20	6	3,824	0.16%
2020/03/12	6	109.08	71	109.30	107.00	-65	3,756	-1.73%
2020/03/11	7	122.57	245	126.69	118.00	-238	3,677	-6.47%	大賣/鉅額交易
2020/03/10	3	132.67	4	128.88	131.00	-1	3,706	-0.03%
2020/03/09	11	130.32	8	124.06	124.50	3	3,694	0.08%
2020/03/06	1	136.50	0	0.00	136.00	1	3,655	0.03%
2020/03/05	77	135.32	7	133.07	135.00	70	3,624	1.93%
2020/03/04	2	125.75	0	0.00	126.50	2	3,567	0.06%
2020/03/03	4	132.63	5	131.60	133.00	-1	3,506	-0.03%
2020/03/02	11	129.32	10	122.00	128.00	1	3,423	0.03%
2020/02/27	7	136.79	12	128.13	126.50	-5	3,322	-0.15%
2020/02/26	236	134.63	216	144.09	137.50	20	3,207	0.62%	大買/大賣/
2020/02/25	50	133.43	11	132.23	138.00	39	2,929	1.33%
2020/02/24	5	122.40	15	122.90	125.50	-10	2,808	-0.36%
2020/02/21	21	127.05	11	126.27	126.50	10	2,754	0.36%
2020/02/20	27	122.41	19	122.71	123.00	8	2,624	0.30%
2020/02/19	2	116.50	3	115.50	116.00	-1	2,460	-0.04%
2020/02/18	37	118.14	4	120.00	115.00	33	2,434	1.36%
2020/02/17	16	116.00	10	115.55	115.50	6	2,364	0.25%
2020/02/14	24	110.98	27	111.57	115.50	-3	2,307	-0.13%
2020/02/13	11	104.91	14	105.86	105.50	-3	2,239	-0.13%
2020/02/12	14	103.64	13	104.15	104.00	1	2,185	0.05%
2020/02/11	1	104.50	4	102.53	103.00	-3	2,146	-0.14%
2020/02/10	12	101.08	1	102.50	100.50	11	2,069	0.53%
2020/02/07	7	116.64	1	119.00	111.50	6	1,983	0.30%
2020/02/06	18	121.28	22	122.57	123.50	-4	1,907	-0.21%
2020/02/05	82	118.54	76	113.45	118.50	6	1,842	0.33%
2020/02/04	4	111.00	0	0.00	111.50	4	1,758	0.23%
2020/02/03	4	107.25	5	110.70	111.50	-1	1,721	-0.06%
2020/01/31	8	107.69	22	106.34	109.00	-14	1,672	-0.84%
2020/01/30	0	0.00	2	110.00	110.00	-2	1,596	-0.13%
2020/01/20	9	120.56	9	122.00	122.00	0	1,545	0.00%
2020/01/17	2	118.50	11	116.95	118.50	-9	1,446	-0.62%
2020/01/16	150	100.83	1	108.00	108.00	149	1,328	11.22%	大買/鉅額交易
2020/01/15	5	100.30	4	101.58	98.50	1	1,270	0.08%
2020/01/14	1	92.50	0	0.00	98.70	1	1,158	0.09%
2020/01/13	1	89.60	1	89.60	89.80	0	1,103	0.00%
2020/01/10	11	90.92	3.1	88.96	89.00	7.9	1,090	0.73%
2020/01/09	1	89.60	0	0.00	92.00	1	1,044	0.10%
2020/01/07	2	86.55	3	88.67	89.00	-1	981	-0.10%
2020/01/06	4	86.40	0	0.00	86.40	4	954	0.42%
2020/01/03	3	84.97	1	86.10	85.80	2	942	0.21%
2020/01/02	3	90.07	2	89.45	87.80	1	918	0.11%
2019/12/27	4	86.70	4	88.78	86.70	0	837	0.00%
2019/12/26	7	86.86	10	86.45	87.00	-3	807	-0.37%
2019/12/25	8	87.35	6	87.83	87.20	2	794	0.25%
2019/12/24	7	87.57	5	85.10	87.90	2	770	0.26%
2019/12/23	6	82.23	3	83.90	82.00	3	747	0.40%
2019/12/20	7	83.30	4	84.23	83.70	3	729	0.41%
2019/12/19	2	89.30	1	89.90	88.70	1	686	0.15%
2019/12/18	3	92.10	1	88.80	89.90	2	684	0.29%
2019/12/17	10	91.23	11	88.53	91.50	-1	665	-0.15%
2019/12/16	5	84.22	12	84.79	84.80	-7	633	-1.10%
2019/12/12	14	85.01	0	0.00	85.40	14	602	2.32%
2019/12/11	8	83.73	3	84.00	84.40	5	577	0.87%
2019/12/10	1	78.90	1	80.20	79.40	0	545	0.00%
2019/12/09	22	80.05	3	80.60	80.20	19	527	3.60%
2019/12/06	4	78.78	9	77.58	79.50	-5	504	-0.99%
2019/12/05	14	75.10	12	71.83	75.10	2	469	0.43%
2019/12/04	30	68.11	24	68.57	68.30	6	351	1.71%
2019/12/03	0	0.00	6	62.72	64.20	-6	263	-2.27%
2019/12/02	2	54.95	0	0.00	58.40	2	206	0.97%
2019/11/29	0	0.00	18	53.10	53.10	-18	164	-10.91%
2019/11/28	2	48.35	0	0.00	48.35	2	142	1.41%
2019/11/01	4	46.90	4	47.60	47.50	0	158	0.00%
2019/10/25	3	47.52	3	48.35	47.45	0	154	0.00%
2019/10/21	0	0.00	0	47.45	47.45	0	152	-0.03%
2019/10/17	0	0.00	2	49.03	48.40	-2	149	-1.34%
2019/10/14	4	46.30	4	47.70	46.10	0	140	0.00%
2019/09/25	0	0.00	1	46.40	45.50	-1	129	-0.77%
2019/09/24	3	48.08	1	47.95	47.00	2	125	1.59%
2019/09/16	1	40.90	1	41.55	41.15	0	99	0.00%
2019/09/12	5	40.90	5	41.60	40.80	0	100	0.00%
2019/09/11	2	41.20	2	42.15	40.80	0	102	0.00%
2019/09/06	9	41.02	9	41.87	41.60	0	99	0.00%
2019/09/02	5	39.70	5	40.40	40.95	0	93	0.00%
2019/08/27	0	0.00	1	40.65	40.65	-1	90	-1.11%
2019/08/23	1	42.25	0	0.00	42.25	1	88	1.13%
2019/08/22	2	43.20	1	42.90	42.90	1	88	1.13%
2019/08/20	5	44.16	1	44.50	43.00	4	86	4.63%
2019/08/19	0	0.00	4	39.75	42.50	-4	75	-5.29%
2019/08/16	4	38.70	0	0.00	38.65	4	71	5.56%
2019/07/31	1	40.20	1	40.90	40.15	0	136	0.00%
2019/07/19	2	39.95	2	40.15	40.00	0	147	0.00%
2019/06/24	0	0.00	1	38.45	38.40	-1	164	-0.61%
2019/06/20	1	36.95	0	0.00	36.95	1	153	0.65%
2019/05/20	1	36.50	0	0.00	36.90	1	179	0.56%
2019/05/17	3	37.40	1	37.40	37.15	2	187	1.07%
2019/05/15	10	33.95	0	0.00	34.80	10	193	5.18%
2019/04/29	1	42.70	0	0.00	42.30	1	214	0.47%
2019/04/26	0	0.00	2	43.90	43.85	-2	258	-0.77%
2019/04/24	2	44.20	0	0.00	44.20	2	275	0.73%
2019/04/18	15	44.14	15	44.56	44.50	0	271	0.00%
2019/03/27	1	44.15	0	0.00	44.25	1	277	0.36%
2019/03/22	0	0.00	1	45.50	45.50	-1	276	-0.36%
2019/03/11	1	45.60	0	0.00	45.80	1	270	0.37%
2019/02/26	2	48.00	0	0.00	47.95	2	282	0.71%
2019/02/22	1	48.85	1	48.25	48.20	0	282	0.00%
2019/02/19	0	0.00	1	47.55	48.20	-1	285	-0.35%
2019/02/15	1	47.50	0	0.00	47.50	1	282	0.35%
2019/02/12	0	0.00	2	49.85	49.15	-2	252	-0.79%
2019/01/30	2	48.90	0	0.00	49.10	2	249	0.80%
2019/01/29	0	0.00	1	48.70	48.70	-1	251	-0.40%
2019/01/22	3	50.93	0	0.00	50.60	3	257	1.16%
2019/01/21	1	51.70	3	51.77	52.20	-2	247	-0.81%
2019/01/18	0	0.00	2	49.50	49.50	-2	229	-0.87%
2019/01/17	1	45.80	1	48.00	49.50	0	188	0.00%
2019/01/16	1	43.90	1	45.10	45.00	0	179	0.00%
2019/01/11	0	0.00	1	43.35	43.35	-1	187	-0.53%
2019/01/10	1	44.30	0	0.00	43.90	1	188	0.53%
2018/10/29	0	0.00	1	40.30	40.75	-1	288	-0.35%
2018/10/22	3	43.70	0	0.00	43.55	3	269	1.12%
2018/10/05	0	0.00	1	48.70	48.65	-1	220	-0.45%
2018/09/28	0	0.00	4	55.50	54.00	-4	201	-1.98%
2018/09/26	5	58.46	0	0.00	58.00	5	200	2.50%
2018/09/13	1	59.00	0	0.00	58.60	1	191	0.52%
2018/09/10	3	58.50	0	0.00	58.00	3	190	1.57%
2018/08/16	0	0.00	1	68.80	68.90	-1	208	-0.48%
2018/08/01	0	0.00	1	83.40	83.50	-1	307	-0.33%
2018/05/30	0	0.00	4	86.20	90.10	-4	1,472	-0.27%
2018/05/29	2	87.85	0	0.00	87.10	2	1,472	0.14%
2018/05/25	0	0.00	1	90.00	89.90	-1	1,485	-0.07%
2018/05/24	0	0.00	9	90.47	90.30	-9	1,517	-0.59%
2018/05/23	1	92.00	0	0.00	89.90	1	1,527	0.07%
2018/05/17	0	0.00	1	88.70	88.10	-1	1,508	-0.07%
2018/05/14	1	88.10	1	84.50	86.00	0	1,530	0.00%
2018/05/11	5	83.54	5	83.58	83.00	0	1,528	0.00%
2018/05/10	1	85.00	0	0.00	84.90	1	1,534	0.07%
2018/05/09	2	77.85	0	0.00	77.30	2	1,576	0.13%
2018/05/02	5	81.60	0	0.00	80.50	5	1,563	0.32%
2018/04/30	6	81.80	0	0.00	80.50	6	1,564	0.38%
2018/04/27	4	80.28	0	0.00	81.10	4	1,564	0.26%
2018/04/25	1	82.70	0	0.00	82.50	1	1,557	0.06%
2018/04/24	0	0.00	6	82.43	79.20	-6	1,545	-0.39%
2018/04/12	0	0.00	1	93.30	90.90	-1	1,512	-0.07%
2018/04/11	0	0.00	6	91.50	93.10	-6	1,512	-0.40%
2018/04/09	0	0.00	1	101.50	98.00	-1	1,507	-0.07%
2018/03/30	1	106.00	1	106.00	102.00	0	1,542	0.00%
2018/03/29	1	104.00	0	0.00	106.00	1	1,547	0.06%
2018/03/27	1	105.00	0	0.00	102.00	1	1,577	0.06%
2018/03/26	2	102.25	2	100.00	102.50	0	1,626	0.00%
2018/03/23	3	98.27	1	98.20	97.80	2	1,592	0.13%
2018/03/22	5	106.60	0	0.00	105.00	5	1,547	0.32%
2018/03/21	0	0.00	1	118.00	116.50	-1	1,499	-0.07%
2018/03/20	5	117.70	3	119.33	117.00	2	1,455	0.14%
2018/03/16	3	111.17	4	111.50	117.50	-1	1,322	-0.08%
2018/03/15	1	108.50	3	108.67	107.00	-2	1,255	-0.16%
2018/03/14	1	103.50	0	0.00	102.00	1	1,223	0.08%
2018/03/13	3	106.83	4	108.13	103.00	-1	1,229	-0.08%
2018/03/12	2	100.50	1	102.00	101.50	1	1,192	0.08%
2018/03/09	5	105.00	0	0.00	101.50	5	1,174	0.43%
2018/03/08	8	107.00	8	108.50	108.50	0	1,083	0.00%
2018/03/06	0	0.00	4	98.83	101.50	-4	995	-0.40%
2018/03/01	1	92.50	0	0.00	93.50	1	912	0.11%
2018/02/27	2	95.30	0	0.00	94.40	2	913	0.22%
2018/02/12	2	79.60	0	0.00	80.20	2	860	0.23%
2018/02/02	0	0.00	1	96.00	93.40	-1	815	-0.12%
2018/02/01	0	0.00	8	97.00	97.00	-8	796	-1.00%
2018/01/22	0	0.00	2	87.80	88.50	-2	731	-0.27%
2018/01/10	1	90.70	0	0.00	90.00	1	755	0.13%
2018/01/05	2	94.45	2	94.50	93.80	0	724	0.00%
2018/01/04	1	95.90	0	0.00	96.10	1	713	0.14%
2018/01/03	0	0.00	1	94.00	92.60	-1	713	-0.14%