愛普* (6531)-群益金鼎-內湖券商分點個股進出

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
340.0
漲跌
▲30.5
漲幅
+9.85%
成交量
7,986張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

愛普* (6531)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	11	323.27	340.00	-11	1,592	-0.69%
2024/12/16	6	313.50	6	319.08	309.50	0	1,510	0.00%
2024/12/13	4	313.00	0	0.00	312.00	4	1,522	0.26%
2024/12/12	0	0.00	5	319.10	317.00	-5	1,539	-0.32%
2024/12/11	5	316.20	5	320.60	311.00	0	1,561	0.00%
2024/12/10	5	316.20	2	315.50	315.50	3	1,555	0.19%
2024/12/09	9	313.89	7	317.50	317.50	2	1,579	0.13%
2024/12/06	2	318.75	3	320.48	317.50	-1	1,611	-0.06%
2024/12/05	3	316.67	18	316.33	318.50	-15	1,667	-0.90%
2024/12/04	0	0.00	6	311.00	311.50	-6	1,680	-0.36%
2024/12/03	1	304.50	1	302.50	303.50	0	1,712	0.00%
2024/11/29	0	0.00	1	300.50	303.50	-1	1,822	-0.05%
2024/11/28	1	300.50	1	297.00	295.00	0	1,858	0.00%
2024/11/27	9	309.33	8	310.06	300.50	1	1,906	0.05%
2024/11/26	12	309.42	0	0.00	309.00	12	1,989	0.60%
2024/11/25	0	0.00	13	312.62	312.50	-13	2,007	-0.65%
2024/11/22	8	308.88	9	311.33	308.00	-1	2,014	-0.05%
2024/11/21	18	311.00	18	314.00	308.50	0	2,016	0.00%
2024/11/14	9	308.11	1	300.00	300.00	8	2,037	0.39%
2024/11/13	6	308.00	6	313.00	310.00	0	2,041	0.00%
2024/11/12	6	309.50	0	0.00	309.00	6	2,070	0.29%
2024/11/08	1	316.50	1	313.50	313.00	0	2,094	0.00%
2024/11/07	1	317.50	1	316.50	316.00	0	2,132	0.00%
2024/11/06	9	315.06	23	314.07	317.50	-14	2,157	-0.65%
2024/11/05	10	310.90	10	314.25	309.50	0	2,177	0.00%
2024/11/04	1	304.00	1	307.49	306.50	0	2,279	0.00%
2024/11/01	0	298.00	0	0.00	305.00	0	2,289	0.00%
2024/10/29	0	0.00	1	304.50	302.50	-1	2,302	-0.04%
2024/10/28	20	313.95	20	317.25	309.00	0	2,302	0.00%
2024/10/25	15	312.50	4	314.38	311.00	11	2,314	0.48%
2024/10/24	17	315.79	7	317.36	316.50	10	2,367	0.42%
2024/10/23	1	318.50	1	318.50	317.00	0	2,360	0.00%
2024/10/22	14	315.00	14	319.68	319.00	0	2,394	0.00%
2024/10/21	0	0.00	22	317.30	319.50	-22	2,439	-0.90%
2024/10/17	11	309.23	0	0.00	308.50	11	2,453	0.45%
2024/10/15	3	310.00	1	309.00	308.50	2	2,546	0.08%
2024/10/14	0	0.00	1	309.00	311.00	-1	2,546	-0.04%
2024/10/11	1	303.50	0	0.00	302.50	1	2,567	0.04%
2024/10/09	1	303.50	1	297.50	297.00	0	2,596	0.00%
2024/10/08	1	305.00	1	304.50	303.50	0	2,653	0.00%
2024/09/30	1	303.50	1	302.50	303.50	0	2,944	0.00%
2024/09/27	1	307.50	1	308.00	307.50	0	2,974	0.00%
2024/09/26	1	301.50	1	312.50	303.00	0	2,969	0.00%
2024/09/25	1	300.00	2	295.25	299.50	-1	2,931	-0.03%
2024/09/24	1	288.00	1	288.00	288.50	0	2,928	0.00%
2024/09/23	1	293.50	2	294.75	293.00	-1	2,936	-0.03%
2024/09/20	6	291.58	6	290.08	288.50	0	2,980	0.00%
2024/09/19	2	281.75	2	284.50	292.00	0	3,037	0.00%
2024/09/18	11	285.23	10	286.00	282.00	1	3,047	0.03%
2024/09/16	2	292.00	0	0.00	291.50	2	3,061	0.07%
2024/09/12	4	303.38	4	304.50	301.50	0	3,292	0.00%
2024/09/11	3	300.83	2	302.25	299.50	1	3,278	0.03%
2024/09/10	2	305.00	2	306.75	300.00	0	3,288	0.00%
2024/09/09	3	310.17	2	311.50	308.50	1	3,299	0.03%
2024/09/06	5	304.80	6	306.83	312.50	-1	3,275	-0.03%
2024/09/05	1	302.50	2	288.25	289.50	-1	3,206	-0.03%
2024/09/04	11	300.86	12	303.04	299.50	-1	3,183	-0.03%
2024/09/03	11	327.27	15	328.40	319.50	-4	3,156	-0.13%
2024/09/02	1	321.00	10	327.60	316.00	-9	3,136	-0.29%
2024/08/30	11	322.62	10	325.20	323.50	1	3,144	0.03%
2024/08/29	12	323.04	7	320.21	323.50	5	3,202	0.16%
2024/08/28	22	321.43	6	321.33	326.00	16	3,165	0.51%
2024/08/27	3	307.83	3	309.67	306.50	0	3,118	0.00%
2024/08/22	1	304.00	1	303.00	303.50	0	3,184	0.00%
2024/08/16	1	301.00	0	0.00	300.50	1	3,185	0.03%
2024/08/14	3	301.33	3	301.50	298.50	0	3,181	0.00%
2024/08/13	1	288.50	1	292.00	291.50	0	3,155	0.00%
2024/08/12	2	287.50	2	290.25	289.50	0	3,151	0.00%
2024/08/09	2	291.75	0	0.00	285.00	2	3,153	0.06%
2024/08/08	1	291.50	4	289.00	289.00	-3	3,129	-0.10%
2024/08/07	1	275.50	4	284.63	288.00	-3	3,098	-0.10%
2024/08/06	13	267.23	21	268.05	262.00	-8	3,115	-0.26%
2024/08/01	1	326.00	3	330.50	326.50	-2	3,084	-0.06%
2024/07/30	1	308.50	1	315.50	320.00	0	3,097	0.00%
2024/07/29	2	322.50	0	0.00	308.00	2	3,078	0.06%
2024/07/23	2	343.25	0	0.00	340.50	2	3,013	0.07%
2024/07/19	2	371.00	1	376.50	365.00	1	2,959	0.03%
2024/07/18	1	371.00	0.1	371.50	370.50	1	2,944	0.03%
2024/07/16	13	391.54	13	395.19	385.00	0	2,939	0.00%
2024/07/12	1	378.50	0	0.00	373.50	1	2,918	0.03%
2024/07/11	6	383.92	1	383.00	382.50	5	2,903	0.17%
2024/07/10	17	393.03	11	401.36	390.50	6	2,928	0.20%
2024/07/09	25	395.14	32	398.06	398.00	-7	2,888	-0.24%
2024/07/08	11	391.41	0	383.00	380.00	11	2,847	0.39%
2024/07/05	5	395.60	4	404.00	394.50	1	2,814	0.04%
2024/07/04	22	399.30	24	402.65	402.00	-2	2,747	-0.07%
2024/07/03	0	0.00	12	389.13	388.50	-12	2,640	-0.45%
2024/07/02	0	0.00	1	388.00	381.00	-1	2,630	-0.04%
2024/07/01	1	382.66	0	0.00	383.00	1	2,626	0.04%
2024/06/28	10	386.50	10	390.50	386.50	0	2,649	0.00%
2024/06/27	2	385.25	0	0.00	381.50	2	2,652	0.08%
2024/06/26	12	388.13	1	385.50	385.00	11	2,660	0.41%
2024/06/25	14	383.98	13	388.92	391.50	1	2,620	0.04%
2024/06/24	2	383.50	1	380.50	383.50	1	2,560	0.04%
2024/06/21	2	383.00	2	390.00	386.00	0	2,552	0.00%
2024/06/20	14	391.29	18	394.64	385.50	-4	2,526	-0.16%
2024/06/19	1	386.00	13	367.08	382.50	-12	2,408	-0.50%
2024/06/18	7	358.07	6	360.50	358.50	1	2,294	0.04%
2024/06/17	11	357.77	1	355.50	354.50	10	2,312	0.43%
2024/06/14	3	359.33	12	360.71	358.00	-9	2,328	-0.39%
2024/06/11	2	349.00	1	343.50	344.50	1	2,435	0.04%
2024/06/07	0	352.00	0	0.00	355.00	0	2,512	0.00%
2024/06/06	13	354.04	1	346.00	346.00	12	2,530	0.47%
2024/06/05	1	362.00	6	363.25	361.50	-5	2,511	-0.20%
2024/06/04	15	374.53	11	370.18	366.00	4	2,541	0.16%
2024/06/03	21	352.69	31	355.97	356.50	-10	2,526	-0.40%
2024/05/31	13	355.08	1	345.50	345.00	12	2,684	0.45%
2024/05/30	0	0.00	0.2	361.50	359.00	-0.2	2,728	-0.01%
2024/05/29	0	0.00	8	362.63	358.00	-8	2,854	-0.28%
2024/05/28	30	358.13	33	359.17	363.00	-3	2,975	-0.10%
2024/05/23	1	339.50	0	0.00	338.50	1	3,091	0.03%
2024/05/22	10	349.00	0	0.00	346.50	10	3,160	0.32%
2024/05/20	2	350.50	1	357.00	352.00	1	3,301	0.03%
2024/05/15	1	354.50	1	351.50	351.00	0	3,443	0.00%
2024/05/14	1	346.50	1	358.00	354.00	0	3,520	0.00%
2024/05/10	0.2	342.75	0	0.00	342.50	0.2	3,599	0.01%
2024/05/09	1	356.50	0	0.00	349.50	1	3,574	0.03%
2024/05/07	2	371.75	0	0.00	366.50	2	3,619	0.06%
2024/05/06	3	382.33	1	382.50	380.50	2	3,673	0.05%
2024/05/03	2	379.50	2	373.50	373.50	0	3,668	0.00%
2024/05/02	1	374.50	0	0.00	373.50	1	3,706	0.03%
2024/04/30	1	371.00	3	377.17	380.00	-2	3,802	-0.05%
2024/04/29	2	372.50	1	378.00	373.00	1	3,844	0.03%
2024/04/26	0	0.00	1	371.00	371.00	-1	3,896	-0.03%
2024/04/25	1	358.00	1	355.50	354.00	0	3,937	0.00%
2024/04/24	3	361.67	3	364.83	365.50	0	4,013	0.00%
2024/04/22	1	356.00	11	361.64	345.00	-10	4,172	-0.24%
2024/04/19	1	382.00	1	361.00	360.50	0	4,317	0.00%
2024/04/17	0	0.00	10	388.00	383.00	-10	4,559	-0.22%
2024/04/16	10	384.00	0	0.00	384.00	10	4,578	0.22%
2024/04/15	1	381.00	1	378.00	376.50	0	4,570	0.00%
2024/04/12	0	0.00	1	388.00	388.00	-1	4,622	-0.02%
2024/04/08	11	409.36	1	403.00	402.00	10	4,896	0.20%
2024/04/02	0	0.00	0.1	410.50	408.00	-0.1	4,923	0.00%
2024/04/01	0	0.00	11	401.86	408.00	-11	4,955	-0.22%
2024/03/29	20	402.00	1	403.00	401.50	19	4,973	0.38%
2024/03/27	0.1	395.00	0	0.00	392.00	0.1	5,034	0.00%
2024/03/26	2	401.75	2	402.50	394.00	0	5,043	0.00%
2024/03/22	2	406.75	1	405.50	405.00	1	5,059	0.02%
2024/03/21	0	0.00	0.1	404.50	405.50	-0.1	5,066	0.00%
2024/03/20	1	399.50	1	396.50	395.00	0	5,142	0.00%
2024/03/19	0.1	404.00	0	0.00	402.50	0.1	5,223	0.00%
2024/03/18	4	408.75	2	407.00	407.00	2	5,232	0.04%
2024/03/15	1	403.50	5	404.70	406.00	-4	5,327	-0.08%
2024/03/14	2	414.75	1	404.50	404.50	1	5,365	0.02%
2024/03/13	1	410.00	2	415.50	405.00	-1	5,337	-0.02%
2024/03/12	3	437.83	1	431.50	431.50	2	5,314	0.04%
2024/03/11	0	0.00	1	448.50	443.00	-1	5,379	-0.02%
2024/03/08	1	428.50	1	429.50	431.00	0	5,373	0.00%
2024/03/07	28	442.57	17	440.85	435.00	11	5,403	0.20%
2024/03/06	5.1	473.63	3	467.50	450.00	2.1	5,385	0.04%
2024/03/05	2	482.50	2	488.00	490.00	0	5,289	0.00%
2024/03/04	2	485.00	3	497.17	491.50	-1	5,354	-0.02%
2024/03/01	1	479.50	1	475.00	477.50	0	5,262	0.00%
2024/02/27	3	441.33	2	437.25	438.00	1	5,104	0.02%
2024/02/26	14	436.50	14	436.50	436.50	0	5,085	0.00%
2024/02/23	5.3	445.45	4	445.38	439.50	1.3	5,116	0.03%
2024/02/22	3	461.50	2	454.75	450.00	1	5,122	0.02%
2024/02/21	0	0.00	1	467.50	464.00	-1	5,064	-0.02%
2024/02/20	1	469.50	1	472.00	470.50	0	5,206	0.00%
2024/02/19	2	477.50	0	0.00	470.00	2	5,224	0.04%
2024/02/16	4	483.00	0	0.00	480.00	4	5,375	0.07%
2024/02/15	2	482.75	0	0.00	483.50	2	5,427	0.04%
2024/02/05	1	515.00	40	499.53	497.00	-39	5,456	-0.71%
2024/02/02	1	523.00	0	0.00	518.00	1	5,458	0.02%
2024/02/01	1	518.00	2	516.00	517.00	-1	5,464	-0.02%
2024/01/31	1	526.00	3	527.33	523.00	-2	5,549	-0.04%
2024/01/30	6	520.83	0	0.00	523.00	6	5,604	0.11%
2024/01/29	22	509.82	2	518.00	519.00	20	5,712	0.35%
2024/01/26	20	494.10	5	497.20	490.50	15	5,994	0.25%
2024/01/25	7	497.57	0	0.00	494.00	7	6,221	0.11%
2024/01/24	19	498.97	2	499.50	498.00	17	6,216	0.27%
2024/01/23	3	521.33	1	520.00	520.00	2	6,214	0.03%
2024/01/22	1	525.00	1.1	534.20	526.00	-0.1	6,250	0.00%
2024/01/19	11	521.27	1	521.00	519.00	10	6,245	0.16%
2024/01/18	16	520.06	0	0.00	516.00	16	6,244	0.26%
2024/01/17	0	529.00	1	542.00	534.00	-1	6,280	-0.02%
2024/01/16	1	543.00	0.1	537.00	544.00	0.9	6,243	0.01%
2024/01/15	3	553.00	4	542.00	539.00	-1	6,189	-0.02%
2024/01/12	4	516.25	30	512.67	514.00	-26	6,097	-0.43%
2024/01/11	0.1	500.00	0	0.00	497.50	0.1	5,954	0.00%
2024/01/09	2	484.25	7	487.29	485.00	-5	6,081	-0.08%
2024/01/08	10.1	486.26	0	0.00	484.50	10.1	6,191	0.16%
2024/01/05	10	467.50	17	489.03	498.00	-7	6,207	-0.11%
2024/01/04	21	464.90	1	463.00	467.00	20	6,150	0.33%
2024/01/03	0	0.00	1	471.00	472.00	-1	6,226	-0.02%
2024/01/02	1	461.50	1	459.50	459.50	0	6,177	0.00%
2023/12/29	2	470.00	0	0.00	469.00	2	6,217	0.03%
2023/12/28	2	465.50	0	0.00	465.50	2	6,290	0.03%
2023/12/27	2	470.75	1	469.50	472.00	1	6,397	0.02%
2023/12/26	1	460.50	6	463.92	462.00	-5	6,452	-0.08%
2023/12/25	5	462.00	1	464.00	456.50	4	6,524	0.06%
2023/12/22	0	0.00	7	449.50	457.50	-7	6,603	-0.11%
2023/12/21	10	436.25	10	440.25	444.00	0	6,757	0.00%
2023/12/20	6	438.58	4	443.13	439.00	2	6,967	0.03%
2023/12/19	4	438.50	1	442.50	439.00	3	7,147	0.04%
2023/12/15	2	452.50	1	452.50	452.50	1	7,559	0.01%
2023/12/14	1	459.00	4	458.88	460.50	-3	7,734	-0.04%
2023/12/12	1	443.50	3	449.50	443.50	-2	8,084	-0.02%
2023/12/11	2	431.50	1	430.00	430.00	1	8,065	0.01%
2023/12/08	1	438.00	1	447.50	440.50	0	8,053	0.00%
2023/12/07	1	438.00	0	0.00	436.00	1	8,039	0.01%
2023/12/06	6	446.92	1	439.50	436.50	5	8,040	0.06%
2023/12/05	3	452.33	2	454.00	452.00	1	8,017	0.01%
2023/11/30	0	0.00	1	467.50	468.00	-1	8,371	-0.01%
2023/11/29	3	461.33	4	462.50	471.00	-1	8,353	-0.01%
2023/11/27	1	439.50	0	0.00	430.50	1	8,247	0.01%
2023/11/22	1	452.50	1	454.50	452.50	0	8,260	0.00%
2023/11/21	0	0.00	21	446.24	447.50	-21	8,236	-0.25%
2023/11/20	1	451.00	0	0.00	449.50	1	8,221	0.01%
2023/11/17	0	0.00	8	444.06	456.00	-8	8,215	-0.10%
2023/11/16	8	433.13	0	0.00	435.00	8	8,146	0.10%
2023/11/15	1	449.50	26	451.06	444.00	-25	8,111	-0.31%
2023/11/14	5	432.50	0	0.00	432.50	5	7,988	0.06%
2023/11/13	0	0.00	25	423.00	422.00	-25	7,990	-0.31%
2023/11/10	11	404.41	1	409.50	409.50	10	7,913	0.13%
2023/11/09	5	411.50	0	0.00	410.00	5	7,901	0.06%
2023/11/08	2	421.00	0	0.00	411.00	2	7,892	0.03%
2023/11/07	0	0.00	1	417.00	420.00	-1	7,807	-0.01%
2023/11/06	11	412.14	2	411.00	416.00	9	7,822	0.12%
2023/11/03	1	388.00	4.1	408.80	410.00	-3.1	7,733	-0.04%
2023/11/02	2	381.50	35	389.59	397.50	-33	7,425	-0.44%
2023/10/31	3	371.50	2	380.50	357.00	1	7,338	0.01%
2023/10/30	1	361.50	2	374.75	375.50	-1	7,436	-0.01%
2023/10/27	1	370.50	0	0.00	361.50	1	7,542	0.01%
2023/10/26	9	373.83	0	0.00	368.00	9	7,878	0.11%
2023/10/25	0	0.00	10	382.50	382.50	-10	8,188	-0.12%
2023/10/24	1	365.00	0	0.00	368.50	1	8,301	0.01%
2023/10/23	2	372.75	0	0.00	366.00	2	8,311	0.02%
2023/10/20	2	364.50	2	376.00	377.50	0	8,316	0.00%
2023/10/19	1	364.00	14	370.64	374.50	-13	8,260	-0.16%
2023/10/18	7	378.36	1	370.00	370.00	6	8,229	0.07%
2023/10/17	15	385.00	61	383.26	383.00	-46	8,177	-0.56%
2023/10/16	10.1	381.53	16	370.16	372.50	-5.9	8,093	-0.07%
2023/10/13	8	382.50	8	386.50	390.00	0	7,975	0.00%
2023/10/12	0	0.00	11	386.45	389.50	-11	7,929	-0.14%
2023/10/11	10	380.25	13	386.15	372.00	-3	7,905	-0.04%
2023/10/06	9	380.61	1	379.00	379.00	8	7,881	0.10%
2023/10/05	13	384.19	37	389.04	383.50	-24	7,902	-0.30%
2023/10/04	62	382.67	3	383.83	386.00	59	7,885	0.75%
2023/10/03	5	392.30	4	398.25	387.50	1	7,826	0.01%
2023/10/02	9	396.00	12	396.75	396.00	-3	7,716	-0.04%
2023/09/28	25	389.56	6	392.67	383.00	19	7,663	0.25%
2023/09/27	7	385.43	13	390.12	392.00	-6	7,630	-0.08%
2023/09/26	23	387.96	2	394.00	385.50	21	7,582	0.28%
2023/09/25	18	386.44	41	389.61	395.50	-23	7,406	-0.31%
2023/09/22	11	375.73	7	381.29	386.00	4	7,204	0.06%
2023/09/21	13	376.27	21	378.43	382.00	-8	7,053	-0.11%
2023/09/20	1	371.50	4	373.75	373.50	-3	6,807	-0.04%
2023/09/19	30	370.05	6	374.17	360.50	24	6,628	0.36%
2023/09/18	11	366.41	22	372.09	371.50	-11	6,398	-0.17%
2023/09/15	24	359.85	58	361.64	363.00	-34	6,188	-0.55%
2023/09/14	9	340.28	8	342.44	348.00	1	5,976	0.02%
2023/09/13	2	330.00	3	329.17	331.50	-1	5,888	-0.02%
2023/09/12	3	327.50	0	0.00	327.00	3	5,869	0.05%
2023/09/11	1	339.50	1	333.50	325.50	0	5,939	0.00%
2023/09/08	5	344.80	2	342.25	339.00	3	5,925	0.05%
2023/09/06	6	354.58	5	359.40	351.50	1	5,970	0.02%
2023/09/05	11	359.64	7	363.71	354.00	4	5,888	0.07%
2023/09/04	0	0.00	4	353.00	353.00	-4	5,656	-0.07%
2023/09/01	1	329.00	1	321.00	321.00	0	5,696	0.00%
2023/08/31	1	331.00	1	328.50	328.00	0	5,764	0.00%
2023/08/30	0	0.00	2	329.75	330.50	-2	5,788	-0.03%
2023/08/29	1	317.50	1	319.50	321.50	0	5,893	0.00%
2023/08/28	2	322.50	1	320.50	321.00	1	6,021	0.02%
2023/08/25	2	326.00	1	331.50	327.00	1	6,389	0.02%
2023/08/23	2	325.50	2	330.00	332.00	0	6,597	0.00%
2023/08/22	5	332.30	5	335.60	329.00	0	6,661	0.00%
2023/08/21	1	318.00	1	319.50	322.00	0	6,737	0.00%
2023/08/18	2	322.00	1	316.00	315.50	1	6,747	0.01%
2023/08/17	1	333.50	0	0.00	334.00	1	6,739	0.01%
2023/08/15	1	319.00	1	317.50	317.50	0	6,849	0.00%
2023/08/14	1	319.50	1	315.00	314.50	0	6,979	0.00%
2023/08/10	1	345.00	2	330.25	327.00	-1	6,969	-0.01%
2023/08/09	4	349.38	2	352.50	345.00	2	6,893	0.03%
2023/08/08	3	349.83	0	0.00	351.00	3	6,853	0.04%
2023/08/07	5	354.90	2	355.50	356.00	3	6,835	0.04%
2023/08/04	6	347.17	2	344.50	343.00	4	6,781	0.06%
2023/08/02	25	377.14	1	359.00	348.00	24	6,690	0.36%
2023/08/01	21	376.45	22	385.95	386.50	-1	6,568	-0.02%
2023/07/31	32	369.38	57.1	390.25	381.50	-25.1	6,503	-0.39%
2023/07/28	4	352.00	21.1	357.30	379.50	-17.1	6,140	-0.28%
2023/07/27	1	342.50	11	341.82	345.00	-10	5,791	-0.17%
2023/07/25	11	310.50	13	312.58	310.50	-2	5,615	-0.04%
2023/07/24	1	303.00	1	301.00	300.00	0	5,623	0.00%
2023/07/21	1	298.00	1	307.00	307.50	0	5,689	0.00%
2023/07/20	1	306.00	0	0.00	305.50	1	5,775	0.02%
2023/07/19	1	318.00	1	316.50	316.50	0	5,780	0.00%
2023/07/18	0	0.00	1	310.00	308.50	-1	5,807	-0.02%
2023/07/17	0	0.00	1	309.50	316.50	-1	5,838	-0.02%
2023/07/14	4	318.63	1	315.00	315.00	3	5,845	0.05%
2023/07/13	0	0.00	1	326.00	324.50	-1	5,826	-0.02%
2023/07/11	3	323.67	1	324.50	320.50	2	5,785	0.03%
2023/07/06	2	317.00	1	319.50	315.00	1	5,865	0.02%
2023/07/05	41	316.41	1	318.00	323.50	40	5,874	0.68%
2023/07/04	0	0.00	3	301.67	316.00	-3	5,886	-0.05%
2023/07/03	15	307.30	1	301.00	301.00	14	5,901	0.24%
2023/06/29	13	301.62	0	0.00	300.00	13	6,035	0.22%
2023/06/28	1	296.00	1	290.50	291.00	0	6,079	0.00%
2023/06/27	0	0.00	2	295.00	292.50	-2	6,179	-0.03%
2023/06/26	1	300.00	1	296.50	296.50	0	6,191	0.00%
2023/06/21	2	316.50	0	0.00	311.50	2	6,270	0.03%
2023/06/20	2	325.00	2	335.00	322.50	0	6,406	0.00%
2023/06/19	1	333.50	1	329.50	332.50	0	6,509	0.00%
2023/06/16	2	338.50	1	332.00	331.50	1	6,804	0.01%
2023/06/15	12	342.13	1	340.00	337.50	11	7,098	0.15%
2023/06/14	7	334.07	5	331.00	332.00	2	7,290	0.03%
2023/06/13	1	339.00	0	0.00	337.00	1	7,439	0.01%
2023/06/12	1	332.50	0	0.00	333.00	1	7,583	0.01%
2023/06/09	3	329.17	3	326.17	325.50	0	7,642	0.00%
2023/06/08	1	328.00	2	324.50	323.50	-1	7,780	-0.01%
2023/06/06	4	336.63	4	337.13	337.00	0	8,050	0.00%
2023/06/05	1	329.50	1	335.00	328.50	0	8,003	0.00%
2023/06/02	23	346.46	5	340.00	336.00	18	8,006	0.22%
2023/06/01	6.1	340.75	7	345.43	348.50	-0.9	7,925	-0.01%
2023/05/31	24.1	356.46	52	346.65	340.00	-27.9	8,057	-0.35%
2023/05/30	20	332.20	2	336.00	332.00	18	7,784	0.23%
2023/05/29	2	323.50	3	326.33	328.50	-1	7,820	-0.01%
2023/05/26	3	315.00	4	322.00	310.50	-1	7,933	-0.01%
2023/05/25	9	326.89	3.1	330.58	317.50	5.9	8,093	0.07%
2023/05/24	2	308.00	2	311.75	314.50	0	8,079	0.00%
2023/05/23	1	309.00	1	310.00	310.00	0	8,320	0.00%
2023/05/19	13	311.50	17	310.91	311.50	-4	8,783	-0.05%
2023/05/18	13	304.19	18	298.92	304.50	-5	8,778	-0.06%
2023/05/17	1	279.50	0	0.00	284.00	1	8,712	0.01%
2023/05/15	1	281.50	1	277.00	276.00	0	8,856	0.00%
2023/05/12	5	277.70	6	280.42	286.00	-1	8,969	-0.01%
2023/05/11	1	283.00	1	284.50	278.00	0	9,121	0.00%
2023/05/10	1	274.00	1	281.50	282.00	0	9,270	0.00%
2023/05/08	8	288.38	15	288.33	283.00	-7	9,412	-0.07%
2023/05/05	15	283.10	3	290.00	283.00	12	9,555	0.13%
2023/05/04	1	276.00	1	275.50	276.00	0	9,619	0.00%
2023/05/03	4	278.75	3	276.33	275.50	1	9,693	0.01%
2023/05/02	4	277.75	4	281.88	283.50	0	9,732	0.00%
2023/04/28	5	277.00	5	280.00	279.50	0	9,742	0.00%
2023/04/27	1	266.00	1	278.00	273.50	0	9,691	0.00%
2023/04/26	9	268.94	2	270.75	271.50	7	9,643	0.07%
2023/04/24	2	292.75	1	295.00	290.50	1	9,456	0.01%
2023/04/21	0	0.00	1	287.50	291.00	-1	9,423	-0.01%
2023/04/20	0	0.00	8	300.50	301.00	-8	9,374	-0.09%
2023/04/19	0	0.00	1	305.50	303.50	-1	9,346	-0.01%
2023/04/14	0	0.00	0.5	312.78	313.00	-0.5	9,239	-0.01%
2023/04/13	13.1	319.36	1	318.50	311.00	12.1	9,183	0.13%
2023/04/12	1	326.50	10	326.60	325.50	-9	9,112	-0.10%
2023/04/11	5	323.80	0.5	322.99	320.00	4.5	9,043	0.05%
2023/04/10	7	330.29	5	326.90	326.00	2	9,013	0.02%
2023/04/07	13	325.69	9	330.39	324.50	4	8,947	0.04%
2023/04/06	1	317.00	2	322.00	323.00	-1	8,877	-0.01%
2023/03/31	1	313.00	5	321.20	324.00	-4	8,813	-0.05%
2023/03/30	1	317.50	1	310.50	310.50	0	8,695	0.00%
2023/03/29	5	314.20	3	310.83	306.00	2	8,645	0.02%
2023/03/28	22	325.45	21	330.10	315.00	1	8,601	0.01%
2023/03/27	10	324.50	0	0.00	316.50	10	8,485	0.12%
2023/03/24	5	328.90	19	336.11	325.50	-14	8,469	-0.17%
2023/03/23	8	330.81	9	328.67	334.50	-1	8,363	-0.01%
2023/03/22	18	329.61	4	331.25	323.50	14	8,242	0.17%
2023/03/21	8	331.63	7	324.93	325.00	1	8,118	0.01%
2023/03/20	8	316.56	9	312.72	324.50	-1	7,812	-0.01%
2023/03/17	12	303.04	12	304.29	303.50	0	7,499	0.00%
2023/03/16	3	294.00	6	296.83	296.00	-3	7,232	-0.04%
2023/03/15	8	301.94	5	303.10	295.00	3	7,106	0.04%
2023/03/14	4	292.63	2	293.00	289.00	2	6,909	0.03%
2023/03/13	5	289.30	8	289.81	297.00	-3	6,875	-0.04%
2023/03/10	12	293.54	12	295.71	291.50	0	6,741	0.00%
2023/03/09	35	297.43	49	296.20	295.00	-14	6,660	-0.21%
2023/03/08	2	281.25	2	285.00	283.50	0	6,405	0.00%
2023/03/06	1	288.50	0	0.00	280.50	1	6,421	0.02%
2023/03/03	5	284.40	10	291.65	283.00	-5	6,468	-0.08%
2023/03/02	13	287.42	4	290.25	287.00	9	6,412	0.14%
2023/03/01	4	283.38	15	290.33	290.00	-11	6,335	-0.17%
2023/02/24	24	285.98	28	289.93	283.00	-4	6,277	-0.06%
2023/02/23	18	287.72	24	282.71	289.50	-6	6,234	-0.10%
2023/02/22	12	268.46	10	272.90	266.50	2	6,186	0.03%
2023/02/21	43	286.37	61	281.16	281.50	-18	6,136	-0.29%
2023/02/20	74	276.30	40	275.99	280.00	34	6,047	0.56%
2023/02/17	8	258.94	17	258.09	260.00	-9	5,796	-0.16%
2023/02/16	5	246.00	8	250.06	252.00	-3	5,679	-0.05%
2023/02/15	1	238.50	0	0.00	235.50	1	5,670	0.02%
2023/02/13	5	248.90	2.2	252.73	244.00	2.8	5,834	0.05%
2023/02/10	9	250.11	5	259.30	247.00	4	5,986	0.07%
2023/02/09	4	266.38	11	265.64	262.00	-7	5,936	-0.12%
2023/02/08	21	265.48	3	265.00	268.00	18	5,802	0.31%
2023/02/07	1	249.00	2	246.50	244.00	-1	5,686	-0.02%
2023/02/06	5	248.00	5	243.70	245.50	0	5,694	0.00%
2023/02/03	16	245.56	7	246.64	247.50	9	5,663	0.16%
2023/02/02	4.2	229.55	26	227.90	233.50	-21.8	5,633	-0.39%
2023/01/31	0	0.00	25	206.64	210.00	-25	5,479	-0.46%
2023/01/30	2	198.75	4	202.38	201.50	-2	5,428	-0.04%
2023/01/17	2	187.50	0	0.00	187.50	2	5,478	0.04%
2023/01/16	0	0.00	2	185.50	188.50	-2	5,568	-0.04%
2023/01/13	3	184.00	2	186.75	183.00	1	5,575	0.02%
2023/01/12	1	186.00	0	0.00	186.00	1	5,579	0.02%
2023/01/10	0	0.00	1	188.00	188.00	-1	5,560	-0.02%
2023/01/09	1	186.00	1	188.00	186.50	0	5,541	0.00%
2023/01/06	0	0.00	1	179.00	182.00	-1	5,521	-0.02%
2023/01/05	1	177.00	1	179.00	175.00	0	5,521	0.00%
2023/01/04	0	0.00	1	174.50	176.00	-1	5,547	-0.02%
2023/01/03	0	0.00	3	170.67	174.00	-3	5,563	-0.05%
2022/12/30	3	168.17	1	172.00	165.00	2	5,557	0.04%
2022/12/29	0	0.00	1	169.00	168.00	-1	5,567	-0.02%
2022/12/28	2	169.50	0	0.00	166.50	2	5,593	0.04%
2022/12/27	1	171.50	2	173.25	172.50	-1	5,615	-0.02%
2022/12/26	1	167.00	1	168.50	170.50	0	5,650	0.00%
2022/12/23	4	166.63	2	167.75	170.00	2	5,678	0.04%
2022/12/22	2	170.00	3	173.67	170.00	-1	5,695	-0.02%
2022/12/21	2	171.00	3	172.67	172.00	-1	5,733	-0.02%
2022/12/20	4	175.13	3	180.50	172.00	1	5,756	0.02%
2022/12/16	4	182.13	3	180.00	181.00	1	5,766	0.02%
2022/12/15	2	188.00	1	189.50	186.00	1	5,749	0.02%
2022/12/14	1	190.50	2	188.00	190.50	-1	5,737	-0.02%
2022/12/13	1	184.50	1	189.00	184.50	0	5,696	0.00%
2022/12/12	3	184.33	4	185.13	186.00	-1	5,677	-0.02%
2022/12/09	2	186.50	1	189.50	186.50	1	5,677	0.02%
2022/12/08	2	188.00	2	191.00	187.00	0	5,682	0.00%
2022/12/07	3	191.33	1	194.00	187.50	2	5,668	0.04%
2022/12/06	26	201.10	4	203.00	195.50	22	5,611	0.39%
2022/12/05	8	213.44	5	215.00	207.00	3	5,568	0.05%
2022/12/02	21	207.50	1	209.50	209.00	20	5,496	0.36%
2022/12/01	0	0.00	2	207.00	206.50	-2	5,505	-0.04%
2022/11/30	1	202.50	1	200.50	198.00	0	5,487	0.00%
2022/11/29	1	197.50	1	201.00	199.00	0	5,520	0.00%
2022/11/28	1	204.00	0	0.00	202.00	1	5,519	0.02%
2022/11/25	7	209.64	24	209.67	207.50	-17	5,661	-0.30%
2022/11/24	25	213.08	10	210.70	213.50	15	5,546	0.27%
2022/11/23	1	199.00	0	0.00	199.00	1	5,324	0.02%
2022/11/22	11	201.18	15	200.63	197.00	-4	5,282	-0.08%
2022/11/21	9	209.61	0	0.00	207.00	9	5,187	0.17%
2022/11/18	1	190.50	5	195.10	203.00	-4	5,054	-0.08%
2022/11/17	2	191.25	1	189.00	191.00	1	4,838	0.02%
2022/11/16	4	183.63	5	186.50	192.50	-1	4,733	-0.02%
2022/11/14	3	180.67	2	181.00	179.50	1	4,463	0.02%
2022/11/11	3	177.00	32	178.08	175.50	-29	4,397	-0.66%
2022/11/10	1	171.00	0	0.00	171.00	1	4,261	0.02%
2022/11/09	35	176.70	7	179.43	177.00	28	4,222	0.66%
2022/11/08	5	174.00	20	170.45	169.00	-15	4,037	-0.37%
2022/11/07	16	164.03	2	165.25	164.50	14	3,854	0.36%
2022/11/04	5	159.30	1	159.50	158.00	4	3,799	0.11%
2022/11/03	5	154.50	6	156.25	159.00	-1	3,761	-0.03%
2022/11/02	1	152.50	1	154.00	155.50	0	3,700	0.00%
2022/11/01	3	150.83	2	152.50	153.00	1	3,633	0.03%
2022/10/31	4.3	146.47	7	149.64	151.00	-2.7	3,568	-0.08%
2022/10/25	3	142.50	0	0.00	140.00	3	3,459	0.09%
2022/10/24	8	156.94	8	155.63	150.50	0	3,371	0.00%
2022/10/21	0.1	148.00	0	0.00	146.00	0.1	3,305	0.00%
2022/10/18	1	149.00	0	0.00	152.50	1	3,327	0.03%
2022/10/13	2	144.75	0	0.00	137.50	2	3,573	0.06%
2022/10/12	1	145.50	1	147.00	145.50	0	3,562	0.00%
2022/10/06	0	0.00	1	160.50	161.00	-1	3,655	-0.03%
2022/10/04	2	157.50	2	160.75	158.50	0	3,686	0.00%
2022/10/03	1	151.00	0	0.00	153.00	1	3,673	0.03%
2022/09/30	1	143.00	2	152.75	153.00	-1	3,686	-0.03%
2022/09/29	0	0.00	1	147.50	147.00	-1	3,690	-0.03%
2022/09/28	1	147.50	0	0.00	146.00	1	3,721	0.03%
2022/09/06	2	188.75	1	187.50	178.50	1	4,071	0.02%
2022/09/01	5	213.10	14	211.89	205.50	-9	3,975	-0.23%
2022/08/30	1	198.00	0	0.00	196.50	1	3,878	0.03%
2022/08/25	2	208.50	2	213.75	208.00	0	4,060	0.00%
2022/08/19	2	212.00	0	0.00	206.00	2	4,237	0.05%
2022/08/18	4	207.50	7	211.14	209.00	-3	4,252	-0.07%
2022/08/17	11	205.55	1	207.00	206.50	10	4,228	0.24%
2022/08/16	3	207.33	1	204.50	205.00	2	4,264	0.05%
2022/08/12	2	198.75	3	198.50	200.00	-1	4,316	-0.02%
2022/08/09	0	0.00	1	190.50	190.50	-1	4,396	-0.02%
2022/08/08	1	188.50	0	0.00	189.50	1	4,566	0.02%
2022/08/03	2	191.00	1	187.00	189.00	1	4,892	0.02%
2022/08/02	1	190.00	0	0.00	190.50	1	4,873	0.02%
2022/08/01	1	206.50	1	204.00	204.00	0	4,837	0.00%
2022/07/28	0	0.00	1	198.00	198.00	-1	4,824	-0.02%
2022/07/27	1	199.00	0	0.00	202.00	1	4,829	0.02%
2022/07/26	1	199.50	0	0.00	199.50	1	4,878	0.02%
2022/07/25	4	208.75	4	209.50	210.50	0	4,856	0.00%
2022/07/22	1	216.00	1	224.00	213.00	0	4,860	0.00%
2022/07/21	1	218.50	0	0.00	219.00	1	4,805	0.02%
2022/07/20	3	214.33	2	215.50	212.50	1	4,748	0.02%
2022/07/19	1	207.00	1	201.50	203.00	0	4,654	0.00%
2022/07/18	2	209.50	0	0.00	207.50	2	4,662	0.04%
2022/07/14	1	190.00	1	193.00	201.50	0	4,559	0.00%
2022/07/12	1	189.00	1	191.00	191.00	0	4,551	0.00%
2022/07/04	1	201.50	0	0.00	198.00	1	4,358	0.02%
2022/06/30	0	0.00	6	213.25	209.00	-6	4,206	-0.14%
2022/06/29	5	226.10	0	0.00	227.00	5	4,161	0.12%
2022/06/28	1	228.00	0	0.00	227.00	1	4,153	0.02%
2022/06/24	1	223.50	1	225.50	221.00	0	4,098	0.00%
2022/06/22	1	218.50	0	0.00	216.50	1	4,037	0.02%
2022/06/16	0	0.00	1	276.00	257.00	-1	3,957	-0.03%
2022/06/15	2	275.00	3	272.50	269.50	-1	3,963	-0.03%
2022/06/14	1	270.50	1	271.00	271.50	0	3,996	0.00%
2022/06/13	5	277.40	4	281.25	274.00	1	4,007	0.02%
2022/06/09	2	305.25	2	303.75	302.00	0	4,034	0.00%
2022/06/08	3	313.00	1	313.00	307.00	2	4,028	0.05%
2022/06/07	2	299.75	2	303.25	302.00	0	3,963	0.00%
2022/06/06	0	0.00	1	299.50	297.50	-1	3,947	-0.03%
2022/06/02	2	317.75	0	0.00	303.50	2	3,947	0.05%
2022/06/01	2	308.50	2	316.01	321.50	0	3,855	0.00%
2022/05/31	0	0.00	1	292.00	292.50	-1	3,784	-0.03%
2022/05/30	1	288.00	3	290.17	291.50	-2	3,790	-0.05%
2022/05/27	1	275.50	1	279.50	278.50	0	3,785	0.00%
2022/05/26	3	275.67	3	268.00	270.00	0	3,826	0.00%
2022/05/24	3	277.00	3	266.67	264.50	0	3,919	0.00%
2022/05/23	10	285.00	11	280.32	277.50	-1	3,885	-0.03%
2022/05/20	1	283.00	0	0.00	278.50	1	3,894	0.03%
2022/05/19	2	268.00	3	273.67	276.00	-1	3,797	-0.03%
2022/05/18	3	275.17	1	273.00	270.00	2	3,717	0.05%
2022/05/17	4	271.25	3	273.17	274.50	1	3,696	0.03%
2022/05/16	15.1	289.28	35	273.70	265.50	-19.9	3,666	-0.54%
2022/05/13	24	284.71	32	281.28	284.00	-8	3,560	-0.22%
2022/05/12	63	276.16	34	282.54	283.00	29	3,363	0.86%
2022/05/05	2	268.25	3	270.33	261.00	-1	3,316	-0.03%
2022/05/04	1	261.00	0	0.00	256.00	1	3,295	0.03%
2022/05/03	4	261.63	4	262.13	264.50	0	3,295	0.00%
2022/04/29	1	253.50	1	250.00	251.00	0	3,295	0.00%
2022/04/28	1	246.50	0	0.00	247.00	1	3,425	0.03%
2022/04/27	1	241.50	1	237.00	242.00	0	3,497	0.00%
2022/04/26	4	249.88	3	250.33	247.50	1	3,488	0.03%
2022/04/20	0	0.00	2	274.75	277.50	-2	3,613	-0.06%
2022/04/19	1	275.00	0	0.00	270.50	1	3,630	0.03%
2022/04/15	1	266.00	0	0.00	265.00	1	3,629	0.03%
2022/04/14	1	285.00	0	0.00	281.50	1	3,629	0.03%
2022/04/12	0.1	289.50	0	0.00	285.00	0.1	3,685	0.00%
2022/04/07	1	318.50	0	0.00	306.00	1	3,643	0.03%
2022/04/01	0	0.00	1	316.50	321.00	-1	3,713	-0.03%
2022/03/30	1	322.00	0	0.00	322.50	1	3,728	0.03%
2022/03/25	2	332.25	2	336.50	330.00	0	3,875	0.00%
2022/03/24	1	336.00	1	335.00	335.00	0	3,889	0.00%
2022/03/23	0	0.00	1	347.00	335.00	-1	3,921	-0.03%
2022/03/22	1	336.50	1	334.50	335.50	0	3,911	0.00%
2022/03/21	1	333.00	0	0.00	334.00	1	3,934	0.03%
2022/03/18	0	0.00	50	327.40	331.50	-50	3,965	-1.26%
2022/03/17	50	335.67	0	0.00	335.00	50	3,950	1.27%
2022/03/16	0	0.00	0.1	315.76	315.00	-0.1	3,908	0.00%
2022/03/15	0.1	305.00	50	310.73	304.00	-50	3,868	-1.29%
2022/03/14	0	0.00	1	332.00	333.00	-1	3,819	-0.03%
2022/03/11	0	338.50	0	0.00	337.00	0	3,851	0.00%
2022/03/10	0	0.00	1	341.15	348.00	-1	3,898	-0.03%
2022/03/09	1	340.00	1.1	345.67	335.00	-0.1	3,975	0.00%
2022/03/08	2.1	338.20	2	342.50	338.00	0.1	3,974	0.00%
2022/03/07	0.1	347.00	13	353.12	345.50	-13	3,956	-0.33%
2022/03/04	1	365.50	2	370.00	372.50	-1	3,946	-0.03%
2022/03/03	1	375.50	1	377.00	374.50	0	4,001	0.00%
2022/03/02	3	377.00	41	377.90	377.00	-38	4,005	-0.95%
2022/03/01	33.2	381.36	4	379.88	392.00	29.2	4,088	0.71%
2022/02/25	23	365.13	3	354.67	362.00	20	4,024	0.50%
2022/02/24	2	356.50	102	352.54	343.50	-100	4,005	-2.50%	大賣/
2022/02/22	0	0.00	1	392.00	376.00	-1	3,991	-0.03%
2022/02/21	1	397.50	0	0.00	397.00	1	3,977	0.03%
2022/02/17	2	390.75	0	0.00	390.00	2	4,078	0.05%
2022/02/16	2	403.75	1	405.00	401.50	1	4,137	0.02%
2022/02/15	2.1	396.60	3	394.83	395.00	-0.9	4,200	-0.02%
2022/02/14	4	376.50	4	377.50	377.50	0	4,226	0.00%
2022/02/11	0	0.00	3	391.00	391.00	-3	4,311	-0.07%
2022/02/10	2	405.00	0	0.00	396.50	2	4,501	0.04%
2022/02/09	4	412.13	1	408.50	410.00	3	4,517	0.07%
2022/02/07	1	393.00	1	390.50	394.00	0	4,614	0.00%
2022/01/24	2	400.25	3	400.17	410.00	-1	5,086	-0.02%
2022/01/21	1	417.42	11	427.14	405.00	-10	5,152	-0.19%
2022/01/20	7.1	443.07	1	440.50	445.00	6.1	5,258	0.12%
2022/01/19	2	431.00	0	0.00	428.00	2	5,345	0.04%
2022/01/18	58	438.34	5	441.10	435.50	53	5,508	0.96%
2022/01/14	2	408.75	2	408.00	411.50	0	5,954	0.00%
2022/01/10	3	443.83	2	440.50	445.00	1	6,396	0.02%
2022/01/07	0	0.00	20	443.10	436.00	-20	6,406	-0.31%
2022/01/06	20	452.98	69	452.29	455.00	-49	6,392	-0.77%
2022/01/05	1	475.50	0	0.00	476.00	1	6,362	0.02%
2022/01/03	1	485.00	8	491.38	483.00	-7	6,446	-0.11%
2021/12/29	2	502.00	0	0.00	501.00	2	6,522	0.03%
2021/12/28	38	515.24	11	519.45	502.00	27	6,586	0.41%
2021/12/24	1	504.00	0	0.00	496.00	1	6,566	0.02%
2021/12/23	1	509.00	11	499.68	499.00	-10	6,585	-0.15%
2021/12/22	1	501.00	3	495.17	487.00	-2	6,636	-0.03%
2021/12/21	3	492.67	2	489.75	490.50	1	6,667	0.01%
2021/12/17	0	0.00	1	484.50	480.50	-1	6,627	-0.02%
2021/12/16	8	498.94	0	0.00	496.00	8	6,603	0.12%
2021/12/15	27	489.83	1	489.00	493.00	26	6,624	0.39%
2021/12/14	25	480.50	0	0.00	481.00	25	6,610	0.38%
2021/12/09	1	507.00	1	503.00	510.00	0	6,733	0.00%
2021/12/07	3	520.00	0	0.00	513.00	3	6,754	0.04%
2021/12/06	0	0.00	1	537.00	530.00	-1	6,728	-0.01%
2021/12/03	4	529.50	4	536.25	546.00	0	6,669	0.00%
2021/12/02	0	0.00	1	511.00	511.00	-1	6,555	-0.02%
2021/12/01	2	517.50	1	520.00	520.00	1	6,539	0.02%
2021/11/30	3	526.33	11	517.64	507.00	-8	6,554	-0.12%
2021/11/29	6	508.50	1	508.00	511.00	5	6,550	0.08%
2021/11/26	7	504.00	3	496.00	492.00	4	6,532	0.06%
2021/11/25	4	499.25	3	484.67	500.00	1	6,510	0.02%
2021/11/23	1	518.00	1	523.00	515.00	0	6,404	0.00%
2021/11/22	1	518.00	1	524.00	512.00	0	6,408	0.00%
2021/11/19	1	521.00	0	0.00	520.00	1	6,369	0.02%
2021/11/18	2	540.50	1	552.00	537.00	1	6,323	0.02%
2021/11/17	2	532.50	1	532.00	532.00	1	6,279	0.02%
2021/11/16	5	544.00	1	542.00	539.00	4	6,234	0.06%
2021/11/15	2	558.00	7	563.29	553.00	-5	6,192	-0.08%
2021/11/12	28	566.71	9	555.78	550.00	19	6,132	0.31%
2021/11/11	6	546.50	8	542.13	538.00	-2	6,053	-0.03%
2021/11/10	12	542.08	4	546.25	535.00	8	5,973	0.13%
2021/11/09	8	550.63	10	554.40	547.00	-2	5,878	-0.03%
2021/11/08	2	521.00	3	520.33	513.00	-1	5,742	-0.02%
2021/11/05	12	518.17	6	518.67	510.00	6	5,728	0.10%
2021/11/04	7	532.00	32	543.06	516.00	-25	5,737	-0.44%
2021/11/03	112	541.77	185	533.85	540.00	-73	5,727	-1.27%	大買/大賣/
2021/11/02	2	572.00	2	603.00	575.00	0	5,537	0.00%
2021/11/01	10	580.90	4	581.76	591.00	6	5,400	0.11%
2021/10/29	10	535.00	11	539.64	538.00	-1	5,328	-0.02%
2021/10/28	2	542.50	10	546.90	544.00	-8	5,205	-0.15%
2021/10/27	14	517.00	19	523.59	532.00	-5	4,986	-0.10%
2021/10/26	6	497.83	0	0.00	484.50	6	4,843	0.12%
2021/10/25	38	504.24	42	504.90	504.00	-4	4,700	-0.09%
2021/10/22	20	465.45	20	462.63	485.00	0	4,543	0.00%
2021/10/21	29	440.43	16	442.06	445.50	13	4,271	0.30%
2021/10/20	10	399.95	21	395.45	405.00	-11	4,118	-0.27%
2021/10/19	30	393.18	36	385.24	391.50	-6	4,153	-0.14%
2021/10/18	170	402.69	0	0.00	377.50	170	4,151	4.10%	大買/鉅額交易
2021/10/06	0	0.00	72	757.11	750.00	-72	4,104	-1.75%
2021/10/05	36	732.81	47	708.66	736.00	-11	4,111	-0.27%
2021/10/04	11	758.36	12	766.00	707.00	-1	4,085	-0.02%
2021/10/01	1	744.00	0	0.00	745.00	1	4,049	0.02%
2021/09/30	32	762.22	0	0.00	766.00	32	4,011	0.80%
2021/09/29	42	750.02	70	742.01	733.00	-28	3,958	-0.71%
2021/09/28	0	0.00	7	797.43	804.00	-7	3,923	-0.18%
2021/09/27	2	791.00	1	800.00	791.00	1	3,890	0.03%
2021/09/24	0	0.00	1	769.00	754.00	-1	3,817	-0.03%
2021/09/23	13	770.15	2	760.50	761.00	11	3,792	0.29%
2021/09/22	14	748.86	4	749.25	737.00	10	3,759	0.27%
2021/09/17	7	752.14	10.1	742.40	758.00	-3.1	3,732	-0.08%
2021/09/16	0	0.00	4	697.50	718.00	-4	3,622	-0.11%
2021/09/15	3	688.00	3	685.67	692.00	0	3,558	0.00%
2021/09/14	1	678.00	1	690.00	679.00	0	3,558	0.00%
2021/09/13	1	674.00	1	676.00	672.00	0	3,550	0.00%
2021/09/10	5	697.40	5	689.00	686.00	0	3,551	0.00%
2021/09/09	11	668.18	7	670.71	680.00	4	3,528	0.11%
2021/09/08	27	672.30	32	673.84	671.00	-5	3,512	-0.14%
2021/09/07	12	673.83	13	665.92	663.00	-1	3,469	-0.03%
2021/09/06	2	671.50	0	0.00	687.00	2	3,473	0.06%
2021/09/03	22	657.00	4	643.25	676.00	18	3,424	0.53%
2021/09/02	4	624.00	1	615.00	615.00	3	3,410	0.09%
2021/09/01	21	629.43	0	0.00	632.00	21	3,427	0.61%
2021/08/30	10	619.50	0	0.00	604.00	10	3,431	0.29%
2021/08/27	0	0.00	18	612.28	610.00	-18	3,449	-0.52%
2021/08/26	7	631.57	2	635.50	620.00	5	3,461	0.14%
2021/08/25	0	0.00	6	613.33	624.00	-6	3,425	-0.18%
2021/08/24	11	602.55	1	606.00	606.00	10	3,396	0.29%
2021/08/23	41	608.37	13.3	610.27	617.00	27.7	3,386	0.82%
2021/08/20	3	587.00	1	599.00	586.00	2	3,370	0.06%
2021/08/17	3	595.67	1	621.00	585.00	2	3,426	0.06%
2021/08/16	1.1	609.68	20	600.00	608.00	-18.9	3,472	-0.54%
2021/08/11	0	0.00	10	670.00	653.00	-10	3,633	-0.28%
2021/08/10	10	715.00	10	721.00	700.00	0	3,653	0.00%
2021/08/09	12.2	743.20	11	742.09	719.00	1.2	3,692	0.03%
2021/08/06	12	762.83	11	750.91	740.00	1	3,707	0.03%
2021/08/05	0	0.00	2	746.50	756.00	-2	3,775	-0.05%
2021/08/04	13	773.85	20	770.00	743.00	-7	3,898	-0.18%
2021/08/03	1	782.00	3	789.00	794.00	-2	3,848	-0.05%
2021/08/02	5	771.20	10	773.70	778.00	-5	3,836	-0.13%
2021/07/30	25	747.64	28	738.11	730.00	-3	3,795	-0.08%
2021/07/29	23	700.48	0	0.00	715.00	23	3,754	0.61%
2021/07/28	1	651.00	1	652.00	650.00	0	3,760	0.00%
2021/07/27	9	748.44	10	741.70	709.00	-1	3,771	-0.03%
2021/07/26	1	715.00	0	0.00	715.00	1	3,744	0.03%
2021/07/22	3	725.67	1	731.00	723.00	2	3,839	0.05%
2021/07/21	2	725.00	3	735.00	716.00	-1	3,835	-0.03%
2021/07/20	5	733.80	16	751.50	708.00	-11	3,804	-0.29%
2021/07/19	16	775.88	6	775.83	773.00	10	3,759	0.27%
2021/07/16	7	768.00	13	755.46	754.00	-6	3,760	-0.16%
2021/07/15	37	757.27	28	738.36	768.00	9	3,722	0.24%
2021/07/14	26	728.04	25	730.28	740.00	1	3,656	0.03%
2021/07/13	20	732.15	14	735.86	739.00	6	3,640	0.16%
2021/07/12	7	656.71	3	655.67	672.00	4	3,544	0.11%
2021/07/09	1	619.00	0	0.00	611.00	1	3,524	0.03%
2021/07/06	1	638.00	2	658.50	640.00	-1	3,691	-0.03%
2021/07/05	1	660.00	0	0.00	660.00	1	3,765	0.03%
2021/07/02	1	634.00	1	633.00	632.00	0	3,784	0.00%
2021/06/29	2	632.00	1	648.00	624.00	1	3,955	0.03%
2021/06/24	0	0.00	30	628.67	632.00	-30	4,301	-0.70%
2021/06/23	34	644.56	4	642.50	639.00	30	4,489	0.67%
2021/06/22	0	0.00	45	621.62	621.00	-45	4,534	-0.99%
2021/06/21	0	0.00	10	656.90	651.00	-10	4,574	-0.22%
2021/06/18	16	688.13	10	682.00	671.00	6	4,639	0.13%
2021/06/16	5	673.00	6	678.83	668.00	-1	4,814	-0.02%
2021/06/15	6	692.00	1	679.00	694.00	5	4,953	0.10%
2021/06/11	7	661.86	7	677.00	658.00	0	5,107	0.00%
2021/06/10	11	671.00	10	659.90	663.00	1	5,129	0.02%
2021/06/08	6	672.00	1	690.00	670.00	5	5,289	0.09%
2021/06/04	2	700.00	4	700.50	691.00	-2	5,394	-0.04%
2021/06/03	10	708.90	8	706.25	720.00	2	5,445	0.04%
2021/06/02	1	693.00	3	711.33	693.00	-2	5,515	-0.04%
2021/06/01	1	715.00	6	727.67	713.00	-5	5,559	-0.09%
2021/05/31	20	725.65	14	721.93	716.00	6	5,591	0.11%
2021/05/28	12	711.83	5	703.40	695.00	7	5,615	0.12%
2021/05/27	9	695.89	11	687.73	698.00	-2	5,669	-0.04%
2021/05/26	1	706.00	13	706.31	696.00	-12	5,707	-0.21%
2021/05/25	46	679.91	44	681.45	690.00	2	5,688	0.04%
2021/05/24	10	618.00	2	631.50	634.00	8	5,642	0.14%
2021/05/21	35	616.57	4	597.00	603.00	31	5,628	0.55%
2021/05/20	6	578.83	16	573.13	588.00	-10	5,626	-0.18%
2021/05/19	12	568.42	36	566.33	575.00	-24	5,660	-0.42%
2021/05/18	41	558.49	1	567.00	569.00	40	5,717	0.70%
2021/05/17	8	565.00	13	529.62	518.00	-5	5,778	-0.09%
2021/05/14	6	618.83	15	597.00	573.00	-9	5,769	-0.16%
2021/05/13	8	625.25	7	608.43	592.00	1	5,787	0.02%
2021/05/12	73	624.27	63	590.89	626.00	10	5,816	0.17%
2021/05/11	9	623.22	51	614.78	600.00	-42	5,804	-0.72%
2021/05/10	6	639.00	31	665.19	664.00	-25	5,907	-0.42%
2021/05/07	42	644.40	13	657.85	656.00	29	6,009	0.48%
2021/05/06	1	621.00	0	0.00	609.00	1	6,149	0.02%
2021/05/05	1	647.00	1	649.00	614.00	0	6,228	0.00%
2021/05/04	15	646.07	11	633.55	639.00	4	6,308	0.06%
2021/05/03	11	720.91	13	714.54	699.00	-2	6,363	-0.03%
2021/04/29	27	789.63	18.1	778.75	776.00	8.9	6,483	0.14%
2021/04/28	11	759.55	11	753.55	752.00	0	6,534	0.00%
2021/04/27	14	754.86	23	736.57	743.00	-9	6,618	-0.14%
2021/04/26	0	0.00	8	758.13	735.00	-8	6,656	-0.12%
2021/04/23	3	745.67	0	0.00	747.00	3	6,723	0.04%
2021/04/22	34	763.18	13	737.23	726.00	21	6,844	0.31%
2021/04/21	3	723.00	6	716.67	725.00	-3	6,931	-0.04%
2021/04/20	1	715.00	0	0.00	715.00	1	6,989	0.01%
2021/04/16	10	764.80	10	756.70	731.00	0	7,048	0.00%
2021/04/15	1	770.00	2	757.00	750.00	-1	7,108	-0.01%
2021/04/14	25	752.76	21	715.57	756.00	4	7,234	0.06%
2021/04/13	11.1	776.88	24	762.46	736.00	-13	7,384	-0.18%
2021/04/12	7	788.57	7	786.14	750.00	0	7,378	0.00%
2021/04/09	4.2	823.61	12	800.58	792.00	-7.8	7,328	-0.11%
2021/04/08	0	0.00	11.1	875.90	880.00	-11.1	7,242	-0.15%
2021/04/07	6	882.33	12	880.67	872.00	-6	7,215	-0.08%
2021/04/06	7	918.86	7	894.86	886.00	0	7,193	0.00%
2021/04/01	8	889.00	5	879.40	879.00	3	7,169	0.04%
2021/03/31	4	882.75	8	871.25	870.00	-4	7,138	-0.06%
2021/03/30	10	911.60	20	905.90	905.00	-10	7,063	-0.14%
2021/03/29	9	876.00	21	872.48	889.00	-12	6,964	-0.17%
2021/03/26	14	832.50	6	855.49	872.00	8	6,769	0.12%
2021/03/25	16	789.75	16	782.44	793.00	0	6,581	0.00%
2021/03/24	3	778.64	2	772.00	777.00	1	6,527	0.02%
2021/03/23	13	786.00	10	768.90	774.00	3	6,484	0.05%
2021/03/22	13	790.08	13	776.85	766.00	0	6,448	0.00%
2021/03/19	6	798.49	9	788.44	780.00	-3	6,378	-0.05%
2021/03/18	12.1	855.85	17	854.53	818.00	-4.9	6,278	-0.08%
2021/03/17	47	821.09	20	821.90	847.00	27	6,144	0.44%
2021/03/16	32	782.22	8	778.75	770.00	24	5,955	0.40%
2021/03/15	9	791.78	12	788.42	778.00	-3	5,936	-0.05%
2021/03/12	9	771.89	19	772.95	781.00	-10	5,865	-0.17%
2021/03/11	10	710.10	1	742.00	743.00	9	5,754	0.16%
2021/03/10	1	691.00	1	681.00	676.00	0	5,705	0.00%
2021/03/09	2	661.00	8	661.50	673.00	-6	5,667	-0.11%
2021/03/08	4	677.25	6	675.17	654.00	-2	5,646	-0.04%
2021/03/05	29	629.93	22	621.45	653.00	7	5,621	0.12%
2021/03/04	2	647.00	2	636.00	636.00	0	5,672	0.00%
2021/03/03	4	639.50	2	649.00	648.00	2	5,672	0.04%
2021/03/02	4	682.50	3	682.67	646.00	1	5,630	0.02%
2021/02/25	1	717.00	0	0.00	704.00	1	5,615	0.02%
2021/02/24	1	748.00	12	745.00	707.00	-11	5,727	-0.19%
2021/02/23	0	0.00	6	749.17	742.00	-6	5,844	-0.10%
2021/02/22	5	766.80	5	772.20	760.00	0	5,942	0.00%
2021/02/19	1	751.00	0	0.00	750.00	1	5,908	0.02%
2021/02/18	8	775.25	13	766.46	770.00	-5	5,889	-0.08%
2021/02/17	12	736.42	3	731.33	747.00	9	5,819	0.15%
2021/02/05	4	707.50	5	700.20	686.00	-1	5,745	-0.02%
2021/02/04	16	686.81	5	688.20	694.00	11	5,759	0.19%
2021/02/03	6	692.33	6	705.33	694.00	0	5,733	0.00%
2021/02/02	12	692.58	24	688.79	698.00	-12	5,688	-0.21%
2021/02/01	21	667.38	10	658.00	658.00	11	5,639	0.20%
2021/01/29	1	712.00	1	701.00	669.00	0	5,574	0.00%
2021/01/28	10	724.80	12	727.25	681.00	-2	5,451	-0.04%
2021/01/27	14	692.21	4	681.75	724.00	10	5,249	0.19%
2021/01/26	14	687.86	13	674.92	659.00	1	5,115	0.02%
2021/01/25	19	743.32	25	745.20	703.00	-6	4,995	-0.12%
2021/01/22	10	721.20	17	718.00	750.00	-7	4,872	-0.14%
2021/01/21	37	640.92	21	655.57	682.00	16	4,712	0.34%
2021/01/20	12	598.42	11	605.73	620.00	1	4,559	0.02%
2021/01/19	13	647.77	12	630.33	625.00	1	4,498	0.02%
2021/01/18	28	619.25	27	616.85	629.00	1	4,433	0.02%
2021/01/15	33	625.45	55	639.00	612.00	-22	4,334	-0.51%
2021/01/14	46	631.76	38	624.74	638.00	8	4,174	0.19%
2021/01/13	12	566.58	27	566.96	583.00	-15	4,006	-0.37%
2021/01/12	6	532.67	20	530.90	530.00	-14	3,913	-0.36%
2021/01/11	13	526.69	12	518.75	530.00	1	3,853	0.03%
2021/01/08	6	513.67	7	503.64	497.50	-1	3,790	-0.03%
2021/01/07	29	483.09	21	481.52	495.00	8	3,705	0.22%
2021/01/06	45	471.87	55	470.70	479.50	-10	3,575	-0.28%
2021/01/05	13	432.77	18	434.97	437.00	-5	3,391	-0.15%
2021/01/04	8	433.38	23	437.22	432.00	-15	3,375	-0.44%
2020/12/31	0	0.00	5	428.50	425.50	-5	3,388	-0.15%
2020/12/28	36	425.58	11	428.55	427.50	25	3,397	0.74%
2020/12/25	17	400.59	10	402.25	405.00	7	3,351	0.21%
2020/12/23	1	395.00	2	394.50	399.50	-1	3,389	-0.03%
2020/12/18	2	405.50	1	404.00	390.50	1	3,574	0.03%
2020/12/16	2	407.50	2	398.00	407.50	0	3,731	0.00%
2020/12/11	3	414.67	1	415.00	409.00	2	3,941	0.05%
2020/12/09	25	435.14	40	427.84	425.00	-15	4,058	-0.37%
2020/12/08	10	424.45	0	0.00	430.00	10	4,043	0.25%
2020/12/07	10	412.40	5	411.10	413.50	5	4,044	0.12%
2020/12/04	3	409.33	2	416.00	408.00	1	4,049	0.02%
2020/12/03	1	422.50	1	426.50	416.00	0	4,058	0.00%
2020/12/01	39	444.37	36	426.07	426.00	3	4,052	0.07%
2020/11/30	29	448.95	37	448.81	456.00	-8	4,005	-0.20%
2020/11/27	15	433.93	11	438.76	436.00	4	3,909	0.10%
2020/11/26	7	416.86	6	417.75	423.50	1	3,889	0.03%
2020/11/25	0	0.00	2	422.25	412.00	-2	3,879	-0.05%
2020/11/24	33	432.89	22	424.00	423.00	11	3,898	0.28%
2020/11/23	15.1	446.45	42	441.46	430.50	-27	3,863	-0.70%
2020/11/20	22	419.32	17	409.62	430.00	5	3,732	0.13%
2020/11/19	49	392.78	7	390.79	392.50	42	3,611	1.16%
2020/11/17	3	368.83	3	368.17	358.00	0	3,563	0.00%
2020/11/16	2	364.00	2	374.00	371.50	0	3,583	0.00%
2020/11/13	7	344.86	8	340.88	356.50	-1	3,617	-0.03%
2020/11/12	3	357.33	13	359.50	345.00	-10	3,616	-0.28%
2020/11/11	17	346.06	28	342.63	340.50	-11	3,598	-0.31%
2020/11/10	16	343.47	16	346.06	331.50	0	3,596	0.00%
2020/11/09	32	353.80	23	341.78	358.50	9	3,548	0.25%
2020/11/06	38	331.51	15	327.47	326.00	23	3,483	0.66%
2020/10/30	7	306.43	7	304.36	301.00	0	3,570	0.00%
2020/10/28	2	307.00	2	309.50	304.00	0	3,671	0.00%
2020/10/27	0	0.00	13	295.54	314.50	-13	3,754	-0.35%
2020/10/26	6	309.75	7	305.43	303.00	-1	3,855	-0.03%
2020/10/22	0	0.00	2	310.50	312.00	-2	3,971	-0.05%
2020/10/21	11	319.50	0	0.00	315.50	11	4,024	0.27%
2020/10/19	3	316.83	2	308.75	317.50	1	4,122	0.02%
2020/10/16	7	315.36	29	313.76	310.00	-22	4,180	-0.53%
2020/10/15	0	0.00	20	320.88	323.00	-20	4,264	-0.47%
2020/10/14	2	329.50	2	335.50	324.00	0	4,365	0.00%
2020/10/13	7	330.14	8	325.69	330.00	-1	4,424	-0.02%
2020/10/12	14	341.89	14	339.68	331.00	0	4,528	0.00%
2020/10/08	2	351.00	0	0.00	337.50	2	4,608	0.04%
2020/10/06	3	337.50	4	338.75	332.00	-1	4,726	-0.02%
2020/09/30	11	317.14	11	326.41	329.00	0	4,711	0.00%
2020/09/29	2	328.25	1	326.50	321.50	1	4,685	0.02%
2020/09/28	6	339.17	6	330.08	327.00	0	4,649	0.00%
2020/09/25	7	346.36	7	342.71	333.50	0	4,594	0.00%
2020/09/24	3	349.83	2	347.00	342.00	1	4,515	0.02%
2020/09/23	2	368.50	2	371.25	360.00	0	4,459	0.00%
2020/09/22	23	373.37	9	375.00	357.00	14	4,378	0.32%
2020/09/21	47	385.60	31	385.27	385.00	16	4,312	0.37%
2020/09/18	8	370.94	21	363.74	375.00	-13	4,200	-0.31%
2020/09/17	25	359.30	8	361.25	354.50	17	4,108	0.41%
2020/09/16	11	359.68	29	350.88	354.00	-18	4,166	-0.43%
2020/09/15	3	347.00	3	351.00	342.50	0	4,139	0.00%
2020/09/14	26	336.62	14	340.39	352.00	12	4,083	0.29%
2020/09/10	6	319.58	6	321.58	315.00	0	3,934	0.00%
2020/09/09	1	309.50	1	311.50	325.00	0	3,892	0.00%
2020/09/08	15	323.63	0	0.00	317.00	15	3,867	0.39%
2020/09/07	2	324.00	13	315.38	312.00	-11	3,822	-0.29%
2020/09/03	3	317.83	3	321.00	316.00	0	3,744	0.00%
2020/09/02	6	319.25	6	315.17	314.00	0	3,715	0.00%
2020/09/01	4	311.88	4	315.25	320.00	0	3,701	0.00%
2020/08/31	2	319.50	3	320.67	316.00	-1	3,770	-0.03%
2020/08/28	4	302.00	4	314.88	324.50	0	3,975	0.00%
2020/08/27	17	312.88	19	311.29	308.00	-2	4,101	-0.05%
2020/08/26	6	324.92	3	321.83	321.50	3	4,095	0.07%
2020/08/25	9	325.72	9	328.28	329.50	0	4,121	0.00%
2020/08/24	16	337.78	16	336.53	336.00	0	4,121	0.00%
2020/08/21	23	318.04	4	313.13	326.00	19	4,064	0.47%
2020/08/20	3	323.50	4	317.00	296.50	-1	4,046	-0.02%
2020/08/19	9	321.22	9	325.56	327.50	0	3,998	0.00%
2020/08/18	3	342.00	0	0.00	332.00	3	3,930	0.08%
2020/08/17	22	375.39	21	368.50	368.50	1	3,923	0.03%
2020/08/14	15	383.20	11	385.73	396.00	4	3,926	0.10%
2020/08/13	24	393.71	18	387.81	390.00	6	3,901	0.15%
2020/08/12	10	400.60	0	0.00	385.50	10	3,925	0.25%
2020/08/11	1	420.00	53	395.80	392.00	-52	3,918	-1.33%
2020/08/10	2	449.50	12	444.50	436.50	-10	3,890	-0.26%
2020/08/07	4	470.38	3	459.17	442.50	1	3,908	0.03%
2020/08/06	6	474.33	5	460.20	452.50	1	3,889	0.03%
2020/08/05	14	443.29	11	443.23	451.00	3	3,848	0.08%
2020/08/04	8	443.63	0	0.00	436.50	8	3,860	0.21%
2020/08/03	4	446.25	9	448.50	434.00	-5	3,870	-0.13%
2020/07/31	10	447.20	11	445.45	444.50	-1	3,846	-0.03%
2020/07/30	35	430.74	9	434.00	436.50	26	3,767	0.69%
2020/07/29	32	401.95	9	375.33	410.50	23	3,650	0.63%
2020/07/28	9	388.67	33	380.17	373.50	-24	3,960	-0.61%
2020/07/27	15	411.57	2	406.75	409.00	13	4,160	0.31%
2020/07/24	4	410.38	13	395.12	405.00	-9	4,314	-0.21%
2020/07/23	18	430.86	2	426.25	421.50	16	4,535	0.35%
2020/07/22	18	419.83	21	417.36	426.50	-3	4,728	-0.06%
2020/07/21	7	408.64	7	397.86	409.00	0	4,850	0.00%
2020/07/20	14	384.46	30	356.10	383.00	-16	4,981	-0.32%
2020/07/17	31	376.89	22	385.75	372.50	9	5,000	0.18%
2020/07/16	21	413.02	30	395.65	413.50	-9	4,993	-0.18%
2020/07/15	43	431.22	48	420.13	394.50	-5	4,923	-0.10%
2020/07/14	46	450.05	87	463.88	436.50	-41	4,931	-0.83%
2020/07/13	14	450.00	4	470.88	485.00	10	4,890	0.20%
2020/07/10	18	469.06	25	447.02	441.00	-7	4,899	-0.14%
2020/07/07	0	0.00	5	500.00	495.00	-5	5,062	-0.10%
2020/07/01	1	431.50	0	0.00	420.00	1	5,353	0.02%
2020/06/30	0	0.00	8	404.50	404.50	-8	5,367	-0.15%
2020/06/29	4	496.00	20	496.33	449.00	-16	5,387	-0.30%
2020/06/24	4	498.00	1	490.00	498.50	3	5,415	0.06%
2020/06/23	12	448.50	23	449.96	453.50	-11	5,529	-0.20%
2020/06/22	43	405.98	33	397.85	412.50	10	5,502	0.18%
2020/06/18	0	0.00	1	326.50	341.00	-1	5,510	-0.02%
2020/06/17	0	0.00	3	316.00	328.00	-3	5,531	-0.05%
2020/06/16	0	0.00	10	308.00	308.00	-10	5,611	-0.18%
2020/06/15	0	0.00	30	306.83	303.00	-30	5,644	-0.53%
2020/06/09	0	0.00	1	289.00	284.00	-1	5,953	-0.02%
2020/06/05	27	277.81	1	275.50	271.50	26	6,129	0.42%
2020/06/04	6	285.00	33	285.29	286.50	-27	6,105	-0.44%
2020/06/03	13	264.96	14	258.68	273.50	-1	5,949	-0.02%
2020/06/02	0	0.00	7	244.50	249.00	-7	5,800	-0.12%
2020/06/01	13	222.38	19	215.63	226.50	-6	5,834	-0.10%
2020/05/29	19	210.87	4	211.63	206.00	15	5,830	0.26%
2020/05/28	18	205.14	17	208.62	215.00	1	5,847	0.02%
2020/05/27	13	205.77	11	211.41	205.50	2	5,907	0.03%
2020/05/26	9	205.50	0	0.00	207.00	9	5,975	0.15%
2020/05/25	11	211.27	35	211.46	214.00	-24	6,207	-0.39%
2020/05/21	14	214.36	6	214.67	215.00	8	6,264	0.13%
2020/05/20	8	218.06	0	0.00	216.50	8	6,313	0.13%
2020/05/19	11	224.73	16	221.28	216.00	-5	6,431	-0.08%
2020/05/15	7	235.64	12	230.75	238.00	-5	6,413	-0.08%
2020/05/14	0	0.00	2	231.50	226.00	-2	6,430	-0.03%
2020/05/12	2	210.00	1	203.00	212.00	1	6,472	0.02%
2020/05/11	6	189.75	10	200.50	207.50	-4	6,477	-0.06%
2020/05/08	7	208.64	4	233.50	197.00	3	6,490	0.05%
2020/05/07	34	206.76	15	204.50	218.50	19	6,493	0.29%
2020/05/06	24	201.50	3	196.00	199.00	21	6,513	0.32%
2020/05/05	14	203.64	14	198.64	194.00	0	6,543	0.00%
2020/05/04	8	202.38	71	200.06	195.00	-63	6,577	-0.96%
2020/04/30	5	187.00	9	186.72	195.00	-4	6,222	-0.06%
2020/04/29	28	168.48	29	174.09	177.50	-1	6,001	-0.02%
2020/04/28	55	168.43	69	164.80	167.50	-14	5,858	-0.24%
2020/04/27	14	151.11	11	147.09	159.50	3	5,622	0.05%
2020/04/24	20	145.00	26	139.27	145.00	-6	5,461	-0.11%
2020/04/23	17	132.85	14	130.96	134.00	3	5,351	0.06%
2020/04/22	52	124.34	22	123.73	129.50	30	5,160	0.58%
2020/04/21	32	119.00	34	118.44	118.00	-2	5,121	-0.04%
2020/04/20	15	122.90	10	123.75	124.00	5	5,082	0.10%
2020/04/17	13	126.50	28	123.38	126.00	-15	5,033	-0.30%
2020/04/16	13	121.54	0	0.00	121.50	13	4,954	0.26%
2020/04/15	14	121.57	5	118.80	116.00	9	4,911	0.18%
2020/04/14	3	112.33	16	110.47	114.00	-13	4,824	-0.27%
2020/04/13	11	104.80	12	104.46	104.00	-1	4,782	-0.02%
2020/04/10	11	99.82	1	101.50	97.70	10	4,690	0.21%
2020/04/09	0	0.00	5	104.00	97.50	-5	4,661	-0.11%
2020/04/08	26	96.20	51	96.49	101.50	-25	4,632	-0.54%
2020/04/07	16	93.26	22	94.32	92.60	-6	4,535	-0.13%
2020/04/06	16	91.38	0	0.00	93.00	16	4,479	0.36%
2020/04/01	5	88.08	0	0.00	87.80	5	4,448	0.11%
2020/03/31	0	0.00	1	85.10	87.50	-1	4,429	-0.02%
2020/03/30	1	85.00	0	0.00	86.20	1	4,410	0.02%
2020/03/27	27	92.51	30	91.46	87.50	-3	4,383	-0.07%
2020/03/26	42	90.74	52	93.07	95.50	-10	4,267	-0.23%
2020/03/25	25	89.98	13	91.01	87.00	12	4,228	0.28%
2020/03/24	8	85.36	5	85.80	85.80	3	4,153	0.07%
2020/03/23	0	0.00	3	73.77	78.00	-3	4,131	-0.07%
2020/03/20	23	78.93	20	80.00	81.60	3	4,129	0.07%
2020/03/18	10	86.60	0	0.00	82.40	10	4,028	0.25%
2020/03/17	30	92.37	30	86.27	83.10	0	3,969	0.00%
2020/03/16	43	100.51	99	99.24	90.10	-56	3,909	-1.43%
2020/03/13	21	98.74	1	96.50	98.20	20	3,824	0.52%
2020/03/12	50	111.10	30	109.00	107.00	20	3,756	0.53%
2020/03/11	32	128.36	91	121.34	118.00	-59	3,677	-1.60%
2020/03/10	107	127.86	52	126.77	131.00	55	3,706	1.48%	大買/
2020/03/09	51	129.17	21	127.60	124.50	30	3,694	0.81%
2020/03/06	0	0.00	12	135.79	136.00	-12	3,655	-0.33%
2020/03/05	21	133.29	33	131.94	135.00	-12	3,624	-0.33%
2020/03/04	18	127.69	18	132.67	126.50	0	3,567	0.00%
2020/03/03	22	133.84	20	132.38	133.00	2	3,506	0.06%
2020/03/02	49	126.65	42	127.87	128.00	7	3,423	0.20%
2020/02/27	44	133.95	19	131.63	126.50	25	3,322	0.75%
2020/02/26	19	140.03	94	137.25	137.50	-75	3,207	-2.34%
2020/02/25	50	130.65	0	0.00	138.00	50	2,929	1.71%
2020/02/24	5	122.00	0	0.00	125.50	5	2,808	0.18%
2020/02/21	3	130.00	6	127.08	126.50	-3	2,754	-0.11%
2020/02/20	30	120.75	19	122.58	123.00	11	2,624	0.42%
2020/02/18	11	119.77	10	117.25	115.00	1	2,434	0.04%
2020/02/17	1	117.00	0	0.00	115.50	1	2,364	0.04%
2020/02/14	24	113.63	24	114.15	115.50	0	2,307	0.00%
2020/02/13	23	105.37	38	105.38	105.50	-15	2,239	-0.67%
2020/02/12	43	102.20	29	104.62	104.00	14	2,185	0.64%
2020/02/11	14	102.86	35	104.76	103.00	-21	2,146	-0.98%
2020/02/10	85	102.04	34	103.81	100.50	51	2,069	2.46%
2020/02/07	3	117.50	3	112.83	111.50	0	1,983	0.00%
2020/02/06	6	120.50	11	120.55	123.50	-5	1,907	-0.26%
2020/02/05	32	116.03	11	116.82	118.50	21	1,842	1.14%
2020/02/04	2	113.25	16	110.81	111.50	-14	1,758	-0.80%
2020/02/03	37	106.89	23	106.15	111.50	14	1,721	0.81%
2020/01/31	12	109.21	17	104.32	109.00	-5	1,672	-0.30%
2020/01/30	59	112.63	5	110.00	110.00	54	1,596	3.38%
2020/01/20	9	121.67	11	123.09	122.00	-2	1,545	-0.13%
2020/01/17	15	117.67	90	117.05	118.50	-75	1,446	-5.18%
2020/01/16	52	101.38	0	0.00	108.00	52	1,328	3.91%
2020/01/15	5	101.50	0	0.00	98.50	5	1,270	0.39%
2020/01/10	1	89.80	0	0.00	89.00	1	1,090	0.09%
2020/01/07	0	0.00	10	88.50	89.00	-10	981	-1.02%
2020/01/06	0	0.00	3	86.23	86.40	-3	954	-0.31%
2020/01/02	5	89.90	5	89.10	87.80	0	918	0.00%
2019/12/31	1	87.30	0	0.00	87.10	1	865	0.12%
2019/12/30	1	85.50	0	0.00	87.90	1	853	0.12%
2019/12/27	1	87.80	0	0.00	86.70	1	837	0.12%
2019/12/20	0	0.00	17	83.26	83.70	-17	729	-2.33%
2019/12/19	8	90.25	3	89.50	88.70	5	686	0.73%
2019/12/18	10	93.00	2	93.00	89.90	8	684	1.17%
2019/12/17	2	89.80	5	85.80	91.50	-3	665	-0.45%
2019/12/16	3	84.23	0	0.00	84.80	3	633	0.47%
2019/12/09	0	0.00	10	80.20	80.20	-10	527	-1.90%
2019/12/06	4	78.73	10	80.30	79.50	-6	504	-1.19%
2019/12/05	10	66.50	30	69.27	75.10	-20	469	-4.26%
2019/12/04	0	0.00	10	68.30	68.30	-10	351	-2.84%
2019/12/03	0	0.00	15	63.33	64.20	-15	263	-5.69%
2019/11/29	0	0.00	26	52.94	53.10	-26	164	-15.76%
2019/11/28	1	48.35	0	0.00	48.35	1	142	0.70%
2019/10/21	13.1	47.93	0	0.00	47.45	13.1	152	8.63%
2019/10/18	11	48.00	0	0.00	48.40	11	151	7.27%
2019/10/17	1	48.35	25	49.80	48.40	-24	149	-16.03%
2019/09/24	39	47.58	44	48.15	47.00	-5	125	-3.97%
2019/09/23	5	46.40	0	0.00	46.40	5	98	5.10%
2019/03/22	25	45.86	0	0.00	45.50	25	276	9.05%
2018/11/20	2	45.65	2	46.50	46.20	0	275	0.00%
2018/11/19	2	46.30	2	46.55	46.70	0	275	0.00%
2018/10/18	0	0.00	2	43.40	43.45	-2	260	-0.77%
2018/10/12	0	0.00	1	42.80	43.95	-1	244	-0.41%
2018/10/11	3	42.90	0	0.00	42.90	3	238	1.26%
2018/09/18	2	59.60	2	59.80	59.90	0	193	0.00%
2018/09/17	1	60.00	1	60.70	60.70	0	193	0.00%
2018/09/04	10	67.08	0	0.00	67.50	10	185	5.38%
2018/08/29	0	0.00	1	67.20	67.70	-1	189	-0.53%
2018/08/28	2	66.05	1	66.50	66.50	1	192	0.52%
2018/08/27	2	65.10	2	67.50	67.50	0	196	0.00%
2018/08/16	2	67.90	2	69.40	68.90	0	208	0.00%
2018/08/06	13	81.62	0	0.00	82.00	13	257	5.05%
2018/04/24	0	0.00	30	79.96	79.20	-30	1,545	-1.94%
2018/04/18	10	87.30	0	0.00	87.70	10	1,528	0.65%
2018/04/17	10	85.30	10	88.50	90.00	0	1,518	0.00%
2018/04/12	1	91.00	1	90.90	90.90	0	1,512	0.00%
2018/04/11	32	92.07	77	89.41	93.10	-45	1,512	-2.97%
2018/04/09	15	98.70	0	0.00	98.00	15	1,507	1.00%
2018/04/03	10	103.00	0	0.00	102.50	10	1,503	0.66%
2018/03/30	0	0.00	20	104.45	102.00	-20	1,542	-1.30%
2018/03/29	20	106.25	0	0.00	106.00	20	1,547	1.29%
2018/03/28	25	100.92	10	98.95	103.00	15	1,571	0.95%
2018/03/27	0	0.00	30	105.00	102.00	-30	1,577	-1.90%
2018/03/26	30	100.62	12	99.77	102.50	18	1,626	1.11%
2018/03/23	20	101.75	0	0.00	97.80	20	1,592	1.26%
2018/03/22	44	109.23	39	110.28	105.00	5	1,547	0.32%
2018/03/21	40	119.14	1	118.50	116.50	39	1,499	2.60%
2018/03/20	38	119.70	10	117.50	117.00	28	1,455	1.92%
2018/03/19	16	119.53	63	118.52	118.00	-47	1,420	-3.31%
2018/03/16	24	112.38	47	112.38	117.50	-23	1,322	-1.74%
2018/03/15	10	109.70	18	103.67	107.00	-8	1,255	-0.64%
2018/03/14	0	0.00	9	103.33	102.00	-9	1,223	-0.74%
2018/03/13	95	106.70	0	0.00	103.00	95	1,229	7.73%
2018/03/12	30	102.17	5	101.40	101.50	25	1,192	2.10%
2018/03/09	17	101.09	98	107.72	101.50	-81	1,174	-6.90%
2018/03/08	100	107.03	0	0.00	108.50	100	1,083	9.23%
2018/03/07	40	100.70	45	100.06	99.00	-5	1,046	-0.48%
2018/03/06	29	99.34	104	99.63	101.50	-75	995	-7.53%	大賣/
2018/03/05	0	0.00	44	93.32	92.50	-44	923	-4.77%
2018/03/02	14	94.26	6	95.20	94.30	8	914	0.87%
2018/03/01	39	92.78	11	93.90	93.50	28	912	3.07%
2018/02/27	32	94.98	0	0.00	94.40	32	913	3.50%
2018/02/26	28	92.67	52	95.52	96.00	-24	903	-2.66%
2018/02/23	18	88.97	14	87.55	88.80	4	878	0.46%
2018/02/22	10	85.20	6	85.22	85.70	4	872	0.46%
2018/02/21	19	86.81	0	0.00	84.20	19	874	2.17%
2018/02/05	0	0.00	5	89.88	90.40	-5	825	-0.61%
2018/02/02	15	93.95	0	0.00	93.40	15	815	1.84%
2018/01/08	11	89.23	0	0.00	91.50	11	754	1.46%