鈊象 (3293)-群益金鼎-大安券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
994
漲跌
▲41
漲幅
+4.30%
成交量
3,894張
產業
上櫃文化創意指數
743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

鈊象 (3293)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/11/22	10	980.00	2	979.50	994.00	8	3,035	0.26%
2024/11/20	2	952.00	0	0.00	950.00	2	2,961	0.07%
2024/11/19	3	972.67	3	980.00	962.00	0	2,938	0.00%
2024/11/18	2	946.00	2	953.50	937.00	0	2,865	0.00%
2024/11/15	0	1006.85	0	0.00	971.00	0	2,812	0.00%
2024/11/06	0	0.00	1	1070.00	1050.00	-1	2,814	-0.04%
2024/10/30	1	1055.00	0	0.00	1035.00	1	2,957	0.03%
2024/10/29	1	1055.00	1	1060.00	1060.00	0	2,973	0.00%
2024/10/23	0	0.00	3	1090.00	1085.00	-3	3,216	-0.09%
2024/10/22	0	0.00	2	1100.00	1120.00	-2	3,210	-0.06%
2024/10/21	0	0.00	1	1110.00	1110.00	-1	3,190	-0.03%
2024/10/18	0	0.00	1	1100.00	1080.00	-1	3,162	-0.03%
2024/10/16	4	1085.00	0	0.00	1080.00	4	3,124	0.13%
2024/10/15	2	1062.50	1	1070.00	1060.00	1	3,086	0.03%
2024/10/14	0	0.00	4	1068.75	1080.00	-4	3,054	-0.13%
2024/10/11	7	1024.29	6	1012.50	1050.00	1	3,028	0.03%
2024/10/09	1	974.00	1	977.00	974.00	0	2,951	0.00%
2024/10/04	0	983.00	0	0.00	968.00	0	2,921	0.00%
2024/10/01	0	0.00	2	1005.00	1020.00	-2	2,838	-0.07%
2024/09/30	2	990.00	1	988.00	986.00	1	2,805	0.04%
2024/09/27	0	972.00	0	0.00	969.00	0	2,782	0.00%
2024/09/26	2	951.10	1	927.00	990.00	1	2,688	0.04%
2024/09/25	7	866.71	10	881.30	900.00	-3	2,573	-0.12%
2024/09/24	7	846.86	1	844.00	850.00	6	2,511	0.24%
2024/09/18	0	802.00	0	0.00	799.00	0	2,437	0.00%
2024/09/13	0	810.00	0	0.00	811.00	0	2,406	0.00%
2024/09/12	0	0.00	2	786.50	791.00	-2	2,390	-0.08%
2024/09/11	0	772.00	0	0.00	772.00	0	2,383	0.00%
2024/09/10	1	777.99	0	0.00	772.00	1	2,392	0.04%
2024/09/06	2	791.00	3	795.67	785.00	-1	2,389	-0.04%
2024/09/05	1	786.00	0	0.00	777.00	1	2,374	0.04%
2024/09/03	0	0.00	0.1	769.00	766.00	-0.1	2,348	0.00%
2024/09/02	0	780.00	0	0.00	759.00	0	2,359	0.00%
2024/08/30	1	785.00	0	0.00	779.00	1	2,339	0.04%
2024/08/27	0	0.00	1	829.00	820.00	-1	2,300	-0.04%
2024/08/26	1	856.00	0	0.00	837.00	1	2,285	0.04%
2024/08/21	0	0.00	41	845.34	830.00	-41	2,258	-1.82%
2024/08/20	41	842.54	0	0.00	833.00	41	2,209	1.86%
2024/08/19	6	835.33	6	840.17	840.00	0	2,192	0.00%
2024/08/16	0	0.00	0.1	807.00	802.00	-0.1	2,156	0.00%
2024/08/14	0	0.00	1	816.00	791.00	-1	2,136	-0.05%
2024/08/13	1	787.00	1	801.00	800.00	0	2,103	0.00%
2024/08/12	1	811.00	0	0.00	805.00	1	2,055	0.05%
2024/08/09	1	786.00	1	791.00	787.00	0	2,020	0.00%
2024/08/07	1	729.79	46	670.33	733.00	-45	1,954	-2.30%
2024/08/06	45	677.38	0	0.00	669.00	45	1,910	2.36%
2024/08/02	2	724.00	0	0.00	716.00	2	1,757	0.11%
2024/08/01	0	749.00	0	0.00	745.00	0	1,724	0.00%
2024/07/31	0	752.00	0	0.00	747.00	0	1,684	0.00%
2024/07/30	1	779.67	0	0.00	770.00	1	1,642	0.06%
2024/07/29	2	828.14	1	852.00	830.00	1	1,563	0.06%
2024/07/26	1	786.00	0	0.00	786.00	1	1,420	0.07%
2024/07/17	1	1460.00	0	0.00	1445.00	1	1,304	0.08%
2024/07/12	0	1490.00	2	1505.00	1505.00	-2	1,303	-0.15%
2024/07/11	2	1490.00	2	1490.00	1490.00	0	1,296	0.00%
2024/07/10	2	1475.00	0	0.00	1475.00	2	1,307	0.15%
2024/07/05	0	1285.00	0	0.00	1290.00	0	1,266	0.00%
2024/07/04	0	0.00	29	1288.97	1300.00	-29	1,261	-2.30%
2024/07/03	5	1295.00	2	1360.00	1300.00	3	1,250	0.24%
2024/07/02	2	1395.00	0	0.00	1395.00	2	1,245	0.16%
2024/07/01	1	1365.00	4	1376.25	1370.00	-3	1,240	-0.24%
2024/06/28	27	1362.78	29	1316.90	1355.00	-2	1,244	-0.16%
2024/06/27	2	1300.00	2	1330.00	1300.00	0	1,240	0.00%
2024/06/26	29	1313.79	0	0.00	1315.00	29	1,318	2.20%
2024/06/24	0	0.00	2	1245.00	1225.00	-2	1,362	-0.15%
2024/06/21	2	1230.00	3	1240.00	1230.00	-1	1,375	-0.07%
2024/06/20	3	1225.00	18	1210.28	1225.00	-15	1,391	-1.08%
2024/06/19	18	1201.11	0	0.00	1195.00	18	1,420	1.27%
2024/06/14	0	0.00	1	1145.00	1175.00	-1	1,498	-0.07%
2024/06/07	0	1050.00	0	0.00	1040.00	0	1,590	0.00%
2024/06/06	0	0.00	1	1100.00	1085.00	-1	1,587	-0.06%
2024/06/04	0	0.00	0	1050.00	1050.00	0	1,633	0.00%
2024/05/28	2	995.00	0	0.00	995.00	2	1,623	0.12%
2024/05/21	0	0.00	0	1045.00	1030.00	0	1,618	0.00%
2024/05/20	0	1030.00	1	1010.00	1025.00	-1	1,612	-0.06%
2024/05/13	1	994.94	0	0.00	991.00	1	1,612	0.06%
2024/05/09	1	1000.00	0	0.00	1005.00	1	1,586	0.06%
2024/05/07	0	0.00	2	997.00	997.00	-2	1,593	-0.13%
2024/05/03	0	997.00	0	0.00	990.00	0	1,597	0.00%
2024/04/25	0	1035.00	0	0.00	1025.00	0	1,630	0.00%
2024/04/22	1	985.00	0	0.00	980.00	1	1,624	0.06%
2024/04/19	1	1000.00	0	0.00	1000.00	1	1,612	0.06%
2024/04/17	2	1022.50	0	0.00	1025.00	2	1,602	0.12%
2024/04/12	0.1	1095.00	0	0.00	1085.00	0.1	1,635	0.00%
2024/04/09	1	1105.00	0	0.00	1100.00	1	1,643	0.06%
2024/04/08	1	1085.00	0	0.00	1095.00	1	1,640	0.06%
2024/04/02	0	0.00	2	1155.00	1165.00	-2	1,597	-0.13%
2024/03/29	5	1125.00	8	1128.75	1140.00	-3	1,581	-0.19%
2024/03/28	6	1116.67	1	1105.00	1125.00	5	1,504	0.33%
2024/03/27	0	0.00	1	1055.00	1080.00	-1	1,458	-0.07%
2024/03/25	1	1045.00	0	0.00	1010.00	1	1,439	0.07%
2024/03/22	0	0.00	1	1025.00	1025.00	-1	1,448	-0.07%
2024/03/20	0	0.00	3	1155.00	1120.00	-3	1,418	-0.21%
2024/03/19	4	1115.00	1	1115.00	1140.00	3	1,419	0.21%
2024/03/18	0	0.00	2	1070.00	1100.00	-2	1,420	-0.14%
2024/03/13	2	1165.00	0	0.00	1165.00	2	1,334	0.15%
2024/03/12	1	1080.00	1.8	1070.62	1090.00	-0.8	1,324	-0.06%
2024/03/11	1	1095.00	0	0.00	1045.00	1	1,305	0.08%
2024/03/05	1	910.00	1	918.00	918.00	0	1,155	0.00%
2024/03/04	0	0.00	2	897.50	900.00	-2	1,157	-0.17%
2024/03/01	1	886.00	0	0.00	878.00	1	1,152	0.09%
2024/02/16	0	0.00	1	852.00	835.00	-1	1,096	-0.09%
2024/02/05	0	0.00	1	838.00	846.00	-1	1,071	-0.09%
2024/02/01	0	0.00	3	840.00	836.00	-3	1,068	-0.28%
2024/01/30	3	831.00	0	0.00	831.00	3	1,067	0.28%
2024/01/24	1	833.00	2	815.00	825.00	-1	1,045	-0.10%
2024/01/23	2	804.00	0	0.00	805.00	2	1,017	0.20%
2024/01/16	0	0.00	3	765.00	759.00	-3	974	-0.31%
2024/01/11	3	779.00	3	781.00	779.00	0	950	0.00%
2024/01/10	4	769.50	1	764.00	773.00	3	934	0.32%
2024/01/09	0	0.00	5	765.00	749.00	-5	914	-0.55%
2024/01/08	5	757.00	0	0.00	757.00	5	894	0.56%
2024/01/03	1	732.00	1	736.00	740.00	0	840	0.00%
2024/01/02	0	0.00	5	734.20	725.00	-5	828	-0.60%
2023/12/29	1	721.00	0	0.00	724.00	1	817	0.12%
2023/12/27	4	726.00	0	0.00	726.00	4	824	0.49%
2023/12/15	0	0.00	2	796.00	800.00	-2	806	-0.25%
2023/12/14	0	0.00	4	779.75	785.00	-4	780	-0.51%
2023/12/13	5	757.60	1	755.00	766.00	4	738	0.54%
2023/12/11	0	0.00	1	720.00	718.00	-1	694	-0.14%
2023/12/07	0	0.00	1	720.00	701.00	-1	696	-0.14%
2023/11/28	0	0.00	3	658.00	662.00	-3	664	-0.45%
2023/11/27	0	0.00	1	660.00	654.00	-1	662	-0.15%
2023/11/21	0	0.00	1	642.00	638.00	-1	643	-0.16%
2023/11/16	1	634.00	0	0.00	635.00	1	644	0.16%
2023/11/09	0	0.00	4	655.25	658.00	-4	638	-0.63%
2023/11/07	4	651.25	1	652.00	652.00	3	646	0.46%
2023/11/01	3	639.00	0	0.00	640.00	3	684	0.44%
2023/10/27	2	614.00	0	0.00	612.00	2	689	0.29%
2023/10/18	1	615.00	5	620.00	617.00	-4	763	-0.52%
2023/10/13	0	0.00	5	618.00	619.00	-5	853	-0.59%
2023/10/05	0	0.00	2	647.00	643.00	-2	952	-0.21%
2023/10/04	3	641.67	1	643.00	644.00	2	981	0.20%
2023/10/02	0	0.00	1	660.00	652.00	-1	988	-0.10%
2023/09/28	1	652.00	53	658.79	652.00	-52	997	-5.21%
2023/09/27	50	653.56	1	654.00	654.00	49	973	5.03%
2023/09/26	1	641.00	0	0.00	641.00	1	967	0.10%
2023/09/25	2	635.00	0	0.00	643.00	2	949	0.21%
2023/09/22	5	620.60	1	624.00	624.00	4	937	0.43%
2023/09/21	1	608.00	0	0.00	610.00	1	937	0.11%
2023/09/20	2	626.00	0	0.00	612.00	2	965	0.21%
2023/09/19	0	0.00	5	624.00	623.00	-5	1,000	-0.50%
2023/09/18	3	622.33	0	0.00	617.00	3	1,009	0.30%
2023/09/15	5	620.00	0	0.00	620.00	5	1,026	0.49%
2023/08/21	0.1	565.00	0	0.00	563.00	0.1	1,244	0.01%
2023/08/16	0	558.00	0	0.00	559.00	0	1,250	0.00%
2023/08/14	1	565.03	0	0.00	560.00	1	1,246	0.08%
2023/08/10	0.1	580.00	0	0.00	572.00	0.1	1,234	0.00%
2023/08/09	0.1	591.00	0	0.00	586.00	0.1	1,232	0.00%
2023/08/08	0.1	599.00	0	0.00	591.00	0.1	1,231	0.00%
2023/08/07	1	601.00	0	0.00	602.00	1	1,219	0.08%
2023/08/02	0	607.00	0	0.00	606.00	0	1,228	0.00%
2023/08/01	1	610.00	0	0.00	609.00	1	1,235	0.08%
2023/07/28	1	610.00	0	0.00	613.00	1	1,235	0.08%
2023/07/26	0.1	617.00	0	0.00	615.00	0.1	1,230	0.00%
2023/07/25	0.1	623.00	1	637.00	617.00	-1	1,226	-0.08%
2023/07/21	0	0.00	5	631.80	641.00	-5	1,215	-0.41%
2023/07/20	6	645.67	5	667.40	641.00	1	1,217	0.08%
2023/07/19	5	659.00	1	659.78	659.00	4	1,203	0.33%
2023/07/18	0	638.00	0	0.00	642.00	0	1,194	0.00%
2023/07/17	1	618.00	0	0.00	619.00	1	1,175	0.09%
2023/07/14	0	0.00	0	651.00	652.00	0	1,153	0.00%
2023/07/13	0	0.00	5	645.00	643.00	-5	1,118	-0.45%
2023/07/12	7	640.71	8	647.25	638.00	-1	1,104	-0.09%
2023/07/11	6	639.50	1.1	626.91	640.00	4.9	1,095	0.45%
2023/07/10	2	621.00	2	618.00	620.00	0	1,068	0.00%
2023/07/07	1	611.00	9	610.44	609.00	-8	1,070	-0.75%
2023/07/06	0	0.00	1	618.00	610.00	-1	1,076	-0.09%
2023/07/05	1.1	621.09	0	0.00	620.00	1.1	1,059	0.10%
2023/07/03	1	610.00	0	0.00	610.00	1	1,077	0.09%
2023/06/29	1	618.00	0	0.00	618.00	1	1,073	0.09%
2023/06/28	0	0.00	35	631.83	614.00	-35	1,078	-3.25%
2023/06/27	40	632.58	0	0.00	632.00	40	1,065	3.75%
2023/06/21	1	609.00	1	608.00	608.00	0	1,025	0.00%
2023/06/20	1	628.00	1	632.00	624.00	0	1,009	0.00%
2023/06/13	1	621.00	1	625.00	622.00	0	1,027	0.00%
2023/06/08	0	0.00	0	634.00	633.00	0	1,055	0.00%
2023/06/07	1	635.00	1	641.00	630.00	0	1,057	0.00%
2023/06/06	3	631.67	1	641.94	628.00	2	1,069	0.19%
2023/06/05	2	641.50	0	650.00	631.00	2	1,063	0.19%
2023/06/02	3	628.67	2	628.93	631.00	1	1,055	0.09%
2023/06/01	2	587.00	3	592.71	595.00	-1	1,024	-0.10%
2023/05/31	0	0.00	7	570.43	567.00	-7	1,018	-0.69%
2023/05/29	6	564.00	0	0.00	562.00	6	1,031	0.58%
2023/05/12	0	0.00	0.1	563.00	564.00	-0.1	1,100	-0.01%
2023/05/10	0	0.00	0.2	562.50	559.00	-0.2	1,133	-0.02%
2023/05/08	0	0.00	1.1	554.73	556.00	-1.1	1,189	-0.09%
2023/05/02	0	0.00	0.1	543.00	534.00	-0.1	1,283	-0.01%
2023/04/21	2	513.50	0	0.00	505.00	2	1,429	0.14%
2023/04/20	0.1	531.00	0	0.00	527.00	0.1	1,452	0.01%
2023/04/14	0	0.00	1	545.00	551.00	-1	1,641	-0.06%
2023/04/13	0	0.00	3	541.00	535.00	-3	1,654	-0.18%
2023/04/12	3.1	540.65	0	0.00	540.00	3.1	1,681	0.18%
2023/04/06	0	555.00	0	0.00	548.00	0	1,747	0.00%
2023/03/27	0.1	575.00	4	566.50	573.00	-3.9	1,964	-0.20%
2023/03/24	4	561.50	4	563.00	563.00	0	1,965	0.00%
2023/03/20	0.1	552.00	0	0.00	552.00	0.1	1,962	0.01%
2023/03/16	4	557.50	0	0.00	548.00	4	1,954	0.20%
2023/03/15	0	0.00	4	564.00	562.00	-4	1,964	-0.20%
2023/03/10	0.1	570.00	0	0.00	567.00	0.1	1,950	0.01%
2023/03/03	0	0.00	17	526.12	536.00	-17	1,835	-0.93%
2023/03/02	17	522.00	0	0.00	521.00	17	1,808	0.94%
2023/02/24	1	506.00	1	504.00	505.00	0	1,793	0.00%
2023/02/22	0.5	496.67	0	0.00	497.50	0.5	1,862	0.02%
2023/02/20	1	509.00	0	0.00	508.00	1	1,839	0.05%
2023/02/17	0	0.00	0.1	513.00	517.00	-0.1	1,843	-0.01%
2023/02/03	0	0.00	3	521.00	524.00	-3	1,819	-0.16%
2023/02/02	3.1	514.87	0	0.00	518.00	3.1	1,796	0.17%
2023/01/30	0	0.00	1	486.00	495.00	-1	1,702	-0.06%
2023/01/17	1	482.00	1	480.00	481.00	0	1,670	0.00%
2023/01/16	1	469.50	1	474.50	472.00	0	1,649	0.00%
2023/01/12	0.2	475.75	0	0.00	474.00	0.2	1,615	0.01%
2023/01/11	0.1	480.00	0	0.00	481.50	0.1	1,582	0.01%
2023/01/10	0.1	479.00	0	0.00	483.50	0.1	1,550	0.01%
2023/01/09	1	468.00	2	474.25	476.00	-1	1,508	-0.07%
2023/01/06	0.1	449.50	1	452.00	453.00	-0.9	1,438	-0.06%
2023/01/05	0.1	441.50	0	0.00	445.00	0.1	1,372	0.01%
2023/01/04	1	439.00	5	438.10	444.00	-4	1,342	-0.30%
2023/01/03	3	430.00	0	0.00	433.50	3	1,304	0.23%
2022/12/29	2	434.00	3	433.00	424.50	-1	1,244	-0.08%
2022/12/28	2	431.25	1	431.50	428.00	1	1,207	0.08%
2022/12/27	1	427.00	2	430.25	430.00	-1	1,202	-0.08%
2022/12/26	1	422.00	1	429.00	421.00	0	1,190	0.00%
2022/12/23	1	429.50	2	432.75	425.50	-1	1,170	-0.09%
2022/12/22	1	426.00	1	425.00	426.50	0	1,129	0.00%
2022/12/21	0	0.00	2	417.50	424.00	-2	1,097	-0.18%
2022/12/20	1	428.00	0	0.00	404.50	1	1,062	0.09%
2022/12/19	7	411.14	5.6	409.11	418.00	1.4	985	0.14%
2022/12/16	0	0.00	7	398.93	398.00	-7	929	-0.75%
2022/12/14	0.1	390.00	0	0.00	393.00	0.1	903	0.01%
2022/12/06	1	403.00	0	0.00	399.50	1	897	0.11%
2022/12/05	2	394.75	0	0.00	392.00	2	873	0.23%
2022/11/29	0	0.00	5	385.80	386.00	-5	893	-0.56%
2022/11/28	5	387.50	0	0.00	387.50	5	895	0.56%
2022/11/21	0	0.00	1	404.50	391.00	-1	889	-0.11%
2022/11/14	1	380.50	1	382.50	383.00	0	806	0.00%
2022/11/11	2	388.00	2	385.00	382.50	0	801	0.00%
2022/10/28	1	340.50	7	342.07	340.00	-6	911	-0.66%
2022/10/27	8	345.56	2	347.00	344.50	6	912	0.66%
2022/10/25	0	0.00	2	353.25	344.00	-2	923	-0.22%
2022/10/24	2	357.00	0	0.00	354.00	2	926	0.22%
2022/10/21	0	0.00	1	353.50	350.50	-1	944	-0.11%
2022/10/20	2	355.75	1	357.50	356.00	1	1,004	0.10%
2022/10/14	1	346.00	1	347.50	345.50	0	1,021	0.00%
2022/10/13	1	343.00	1	341.00	341.00	0	1,026	0.00%
2022/10/07	0	0.00	2	360.75	356.00	-2	1,032	-0.19%
2022/10/06	2	362.00	2	364.50	362.00	0	1,035	0.00%
2022/10/05	3	363.17	3	369.67	361.00	0	1,039	0.00%
2022/10/04	3	366.50	6	369.58	366.00	-3	1,030	-0.29%
2022/09/30	2	357.00	4	355.13	360.00	-2	1,019	-0.20%
2022/09/29	5	355.00	3	356.50	355.50	2	1,029	0.19%
2022/09/28	2	359.50	2	352.00	347.00	0	1,035	0.00%
2022/09/27	2	353.00	2	355.00	354.50	0	1,029	0.00%
2022/09/26	1	345.00	0	0.00	342.00	1	1,030	0.10%
2022/09/20	1	354.50	1	354.00	354.00	0	1,025	0.00%
2022/09/16	5	358.00	0	0.00	357.50	5	1,013	0.49%
2022/09/07	1	362.50	1	360.00	358.50	0	953	0.00%
2022/09/06	8	368.75	4	371.25	370.50	4	934	0.43%
2022/08/30	0.3	381.00	0	0.00	379.00	0.3	862	0.03%
2022/08/25	1	386.50	0	0.00	387.00	1	847	0.12%
2022/08/19	0	0.00	0	405.00	403.00	0	819	0.00%
2022/08/17	0	406.00	0	0.00	405.00	0	799	0.00%
2022/08/15	0.3	408.00	0	0.00	402.50	0.3	771	0.04%
2022/08/09	0	0.00	1	413.00	414.00	-1	665	-0.15%
2022/08/08	0	0.00	4	379.39	394.00	-4	608	-0.66%
2022/08/05	3	367.00	10	364.50	368.00	-7	563	-1.24%
2022/08/04	10	351.90	0	0.00	350.00	10	543	1.84%
2022/07/27	1	352.00	1	355.00	355.50	0	467	0.00%
2022/07/25	1	786.00	1	789.00	789.00	0	369	0.00%
2022/07/22	0	0.00	3	770.00	774.00	-3	349	-0.86%
2022/07/06	1	703.00	1	716.00	688.00	0	266	0.00%
2022/07/05	0	0.00	2	773.50	764.00	-2	246	-0.81%
2022/07/04	5	758.00	4	758.75	764.00	1	243	0.41%
2022/07/01	3	760.67	3	751.33	735.00	0	233	0.00%
2022/06/29	1	752.00	0	0.00	750.00	1	223	0.45%
2022/06/28	0	0.00	3	727.33	744.00	-3	220	-1.36%
2022/06/27	3	710.33	0	0.00	725.00	3	219	1.37%
2022/06/16	2	733.50	2	716.50	716.00	0	274	0.00%
2022/06/10	3	756.00	3	748.33	747.00	0	285	0.00%
2022/06/08	0	0.00	1	755.00	752.00	-1	284	-0.35%
2022/06/07	0	0.00	1	758.00	754.00	-1	283	-0.35%
2022/06/06	2	753.00	0	0.00	752.00	2	282	0.71%
2022/05/27	1	715.00	1	722.00	724.00	0	281	0.00%
2022/05/24	1	715.00	1	710.00	710.00	0	288	0.00%
2022/05/18	1	720.00	1	715.00	715.00	0	295	0.00%
2022/05/10	1	715.00	1	719.00	729.00	0	299	0.00%
2022/04/22	9	754.67	12	749.33	747.00	-3	311	-0.96%
2022/04/21	0	0.00	4	760.50	759.00	-4	313	-1.28%
2022/04/20	7	768.57	0	0.00	768.00	7	309	2.26%
2022/04/11	1	739.00	1	742.00	741.00	0	327	0.00%
2022/03/28	7	771.57	8	761.00	760.00	-1	310	-0.32%
2022/03/25	7	776.57	6	765.33	763.00	1	300	0.33%
2022/03/09	1	666.00	1	673.00	678.00	0	315	0.00%
2022/02/18	1	710.00	0	0.00	713.00	1	342	0.29%
2022/02/17	1	711.00	1	718.00	710.00	0	346	0.00%
2022/02/07	1	711.00	2	714.00	722.00	-1	405	-0.25%
2022/01/26	1	711.00	1	709.00	709.00	0	426	0.00%
2022/01/25	0	0.00	2	714.00	719.00	-2	426	-0.47%
2022/01/24	4	719.00	0	0.00	718.00	4	427	0.93%
2022/01/17	3	738.00	3	742.33	743.00	0	436	0.00%
2022/01/12	1	738.00	1	735.00	734.00	0	444	0.00%
2022/01/06	3	743.33	2	762.50	740.00	1	445	0.22%
2022/01/05	0	0.00	6	786.17	786.00	-6	427	-1.40%
2022/01/04	8	794.75	0	0.00	792.00	8	432	1.85%
2021/12/21	0	0.00	1	796.00	790.00	-1	564	-0.18%
2021/12/20	5	799.40	4	806.25	791.00	1	566	0.18%
2021/12/09	3	831.00	4	833.75	834.00	-1	571	-0.18%
2021/12/06	0	0.00	2	785.00	780.00	-2	558	-0.36%
2021/12/03	0	0.00	5	788.60	785.00	-5	589	-0.85%
2021/12/02	2	790.00	1	785.00	789.00	1	587	0.17%
2021/12/01	4	792.00	0	0.00	783.00	4	588	0.68%
2021/11/30	0	0.00	1	789.00	780.00	-1	587	-0.17%
2021/11/29	0	0.00	2	784.50	782.00	-2	593	-0.34%
2021/11/26	5	788.60	0	0.00	787.00	5	606	0.82%
2021/11/17	0	0.00	1	794.00	802.00	-1	629	-0.16%
2021/11/11	0	0.00	1	785.00	783.00	-1	652	-0.15%
2021/11/09	8	790.50	11	784.82	795.00	-3	659	-0.46%
2021/11/08	6	763.00	3	760.00	762.00	3	645	0.46%
2021/11/05	3	771.00	1	770.00	769.00	2	647	0.31%
2021/11/04	1	765.00	0	0.00	765.00	1	645	0.15%
2021/11/03	1	755.00	2	763.00	763.00	-1	628	-0.16%
2021/10/22	4	681.75	0	0.00	679.00	4	636	0.63%
2021/10/20	3	697.00	0	0.00	695.00	3	660	0.45%
2021/10/06	0	0.00	2	708.00	680.00	-2	679	-0.29%
2021/10/05	3	700.67	11	687.45	704.00	-8	667	-1.20%
2021/10/04	21	704.33	15	702.53	699.00	6	662	0.91%
2021/10/01	8	687.50	3	699.33	690.00	5	631	0.79%
2021/09/29	7	660.00	1	660.00	659.00	6	606	0.99%
2021/09/28	2	681.00	1	683.00	670.00	1	607	0.16%
2021/09/23	0	0.00	14	664.29	660.00	-14	626	-2.24%
2021/09/10	2	646.50	2	654.00	659.00	0	654	0.00%
2021/09/09	0	0.00	2	637.50	640.00	-2	651	-0.31%
2021/09/08	2	631.00	8	667.63	631.00	-6	683	-0.88%
2021/09/07	8	684.25	0	0.00	680.00	8	658	1.21%
2021/08/26	0	0.00	1	700.00	696.00	-1	699	-0.14%
2021/08/25	8	700.13	7	705.57	711.00	1	721	0.14%
2021/08/10	0	0.00	7	818.00	813.00	-7	1,107	-0.63%
2021/08/06	0	0.00	4	843.50	836.00	-4	1,187	-0.34%
2021/08/05	11	842.36	0	0.00	840.00	11	1,220	0.90%
2021/07/29	0	0.00	2	865.00	853.00	-2	1,292	-0.15%
2021/07/28	13	844.38	12	855.92	858.00	1	1,292	0.08%
2021/07/27	2	873.00	1	860.00	854.00	1	1,304	0.08%
2021/07/21	0	0.00	4	813.50	815.00	-4	1,308	-0.31%
2021/07/20	4	837.00	0	0.00	837.00	4	1,301	0.31%
2021/07/19	0	0.00	11	818.00	818.00	-11	1,294	-0.85%
2021/07/16	11	830.64	0	0.00	824.00	11	1,298	0.85%
2021/07/13	1	833.00	1	810.00	810.00	0	1,302	0.00%
2021/07/07	0	0.00	23	851.22	846.00	-23	1,320	-1.74%
2021/07/06	23	846.74	17	851.12	847.00	6	1,328	0.45%
2021/07/05	15	843.87	0	0.00	845.00	15	1,351	1.11%
2021/07/01	0	0.00	5	831.20	820.00	-5	1,368	-0.37%
2021/06/30	9	847.33	2	840.00	840.00	7	1,366	0.51%
2021/06/29	4	848.00	4	840.75	841.00	0	1,363	0.00%
2021/06/22	1	869.00	1	857.00	858.00	0	1,387	0.00%
2021/06/17	1	863.00	1	849.12	845.00	0	1,377	0.00%
2021/06/16	0	0.00	1	912.00	898.00	-1	1,352	-0.07%
2021/06/15	0	916.00	0	0.00	927.00	0	1,357	0.00%
2021/06/10	0	0.00	23	926.70	919.00	-23	1,353	-1.70%
2021/06/09	22	919.23	11	928.18	916.00	11	1,351	0.81%
2021/06/08	15	931.67	11	939.91	928.00	4	1,350	0.30%
2021/06/07	12	929.91	6	929.33	940.00	6	1,350	0.44%
2021/06/04	6	946.50	17	934.24	930.00	-11	1,346	-0.82%
2021/06/03	13	929.46	1	922.00	929.00	12	1,343	0.89%
2021/06/02	1	909.00	7	919.71	910.00	-6	1,341	-0.45%
2021/06/01	10	936.10	4	943.25	946.00	6	1,354	0.44%
2021/05/31	0	0.00	8	933.00	920.00	-8	1,358	-0.59%
2021/05/28	0	0.00	2	925.00	932.00	-2	1,365	-0.15%
2021/05/27	4	896.50	2	896.00	903.00	2	1,409	0.14%
2021/05/26	2	890.00	18	866.11	875.00	-16	1,382	-1.16%
2021/05/25	31	847.58	11	846.18	859.00	20	1,340	1.49%
2021/05/24	4	831.75	3	835.00	823.00	1	1,317	0.08%
2021/05/21	3	822.00	5	817.80	822.00	-2	1,279	-0.16%
2021/05/20	4	806.75	10	788.00	787.00	-6	1,258	-0.48%
2021/05/19	11	784.36	28	799.00	783.00	-17	1,249	-1.36%
2021/05/18	19	782.63	21	790.29	796.00	-2	1,249	-0.16%
2021/05/17	65	778.85	36	788.22	794.00	29	1,215	2.39%
2021/05/14	5	751.80	4	742.00	737.00	1	1,159	0.09%
2021/05/13	0	0.00	2	770.00	742.00	-2	1,175	-0.17%
2021/05/12	25	750.20	23	753.13	759.00	2	1,165	0.17%
2021/05/11	1	727.00	41	749.32	730.00	-40	1,121	-3.57%
2021/05/10	45	747.87	4	749.00	749.00	41	1,112	3.69%
2021/05/07	6	742.00	6	749.67	755.00	0	1,133	0.00%
2021/05/06	1	745.00	21	742.57	723.00	-20	1,144	-1.75%
2021/05/05	19	745.00	2	745.00	743.00	17	1,155	1.47%
2021/05/04	4	753.75	0	0.00	748.00	4	1,185	0.34%
2021/05/03	11	777.82	15	782.87	782.00	-4	1,229	-0.33%
2021/04/29	8	770.50	5	771.40	773.00	3	1,264	0.24%
2021/04/28	1	756.00	5	755.00	755.00	-4	1,275	-0.31%
2021/04/27	9	763.78	4	761.50	760.00	5	1,306	0.38%
2021/04/23	2	763.00	2	768.00	761.00	0	1,330	0.00%
2021/04/22	1	768.00	1	753.00	753.00	0	1,351	0.00%
2021/04/21	1	769.00	3	767.33	765.00	-2	1,357	-0.15%
2021/04/20	10	787.20	10	779.00	778.00	0	1,362	0.00%
2021/04/19	0	0.00	5	790.20	786.00	-5	1,373	-0.36%
2021/04/16	7	782.71	2	780.50	786.00	5	1,399	0.36%
2021/04/15	0	0.00	1	764.00	769.00	-1	1,420	-0.07%
2021/04/14	2	770.50	8	768.13	760.00	-6	1,464	-0.41%
2021/04/13	8	788.75	6	785.00	773.00	2	1,483	0.13%
2021/04/12	4	769.00	8	793.50	769.00	-4	1,483	-0.27%
2021/04/09	24	777.71	17	786.24	790.00	7	1,488	0.47%
2021/04/08	4	772.00	0	0.00	770.00	4	1,514	0.26%
2021/03/26	2	741.00	2	739.00	739.00	0	1,588	0.00%
2021/03/25	1	739.00	1	731.00	731.00	0	1,580	0.00%
2021/03/22	1	731.00	1	734.00	750.00	0	1,595	0.00%
2021/03/17	1	751.00	1	750.00	750.00	0	1,591	0.00%
2021/03/16	0	0.00	0.1	758.00	757.00	-0.1	1,594	-0.01%
2021/03/11	1	763.00	1	764.00	762.00	0	1,624	0.00%
2021/03/08	1	752.00	1	752.00	748.00	0	1,624	0.00%
2021/03/04	2	733.50	2	732.50	735.00	0	1,594	0.00%
2021/03/02	6	780.50	4	750.50	746.00	2	1,565	0.13%
2021/02/26	0	0.00	6	845.33	828.00	-6	1,498	-0.40%
2021/02/25	12	847.92	6	857.83	859.00	6	1,488	0.40%
2021/02/22	6	844.00	12	852.58	855.00	-6	1,479	-0.41%
2021/02/18	19	830.63	14	841.00	850.00	5	1,446	0.35%
2021/02/17	0	0.00	3	826.00	812.00	-3	1,419	-0.21%
2021/02/05	8	818.13	5	810.00	808.00	3	1,427	0.21%
2021/02/04	0	0.00	1	839.00	806.00	-1	1,443	-0.07%
2021/02/03	4	824.00	10	817.80	832.00	-6	1,451	-0.41%
2021/02/02	7	802.57	1	789.00	805.00	6	1,480	0.41%
2021/02/01	2	778.50	1	782.00	777.00	1	1,471	0.07%
2021/01/27	0	0.00	6	851.00	843.00	-6	1,445	-0.42%
2021/01/26	6	861.67	5	860.40	843.00	1	1,425	0.07%
2021/01/25	17	850.59	13	854.15	856.00	4	1,393	0.29%
2021/01/22	34	819.32	33	824.91	810.00	1	1,339	0.07%
2021/01/21	0	0.00	5	793.80	789.00	-5	1,291	-0.39%
2021/01/20	19	783.74	17	789.06	791.00	2	1,273	0.16%
2021/01/19	1	771.00	0	0.00	770.00	1	1,248	0.08%
2021/01/18	4.1	780.41	3	783.33	774.00	1.1	1,242	0.09%
2021/01/14	1	782.00	0	0.00	776.00	1	1,221	0.08%
2021/01/13	3	782.00	4	790.75	790.00	-1	1,224	-0.08%
2021/01/11	1	793.00	7	799.86	788.00	-6	1,219	-0.49%
2021/01/08	14	780.86	17	784.18	785.00	-3	1,198	-0.25%
2021/01/07	18	774.50	20	773.45	769.00	-2	1,175	-0.17%
2021/01/06	12	742.00	7	767.43	742.00	5	1,149	0.43%
2021/01/05	7	763.00	0	0.00	763.00	7	1,141	0.61%
2020/12/30	2	726.00	2	750.00	772.00	0	1,145	0.00%
2020/12/22	1	685.00	1	680.00	680.00	0	1,105	0.00%
2020/12/09	1	675.00	1	684.00	683.00	0	1,160	0.00%
2020/12/07	1	665.00	1	664.00	662.00	0	1,182	0.00%
2020/11/25	1	691.00	1	677.00	677.00	0	1,453	0.00%
2020/11/24	1	692.00	1	690.00	690.00	0	1,479	0.00%
2020/11/17	0	0.00	1	692.00	690.00	-1	1,705	-0.06%
2020/11/13	1	682.00	0	0.00	680.00	1	1,759	0.06%
2020/11/12	1	676.00	1	679.00	673.00	0	1,775	0.00%
2020/11/11	4	701.25	1	692.00	692.00	3	1,751	0.17%
2020/11/06	1	783.00	1	762.00	762.00	0	1,718	0.00%
2020/11/05	2	774.00	5	776.20	775.00	-3	1,723	-0.17%
2020/11/04	3	759.00	0	0.00	760.00	3	1,719	0.17%
2020/10/29	3	737.67	6	740.00	743.00	-3	1,795	-0.17%
2020/10/21	1	763.00	1	774.00	778.00	0	1,920	0.00%
2020/10/20	1	750.00	3	761.33	765.00	-2	1,933	-0.10%
2020/10/19	3	753.00	2	751.00	751.00	1	1,949	0.05%
2020/10/16	1	762.00	2	774.50	760.00	-1	1,983	-0.05%
2020/10/15	2	770.00	1	767.00	767.00	1	2,043	0.05%
2020/10/14	0	0.00	7	774.14	768.00	-7	2,068	-0.34%
2020/10/13	10	783.70	0	0.00	778.00	10	2,107	0.47%
2020/10/12	1	798.00	1	815.00	803.00	0	2,111	0.00%
2020/10/08	0	0.00	8	811.38	794.00	-8	2,132	-0.38%
2020/10/07	8	786.50	3	787.00	789.00	5	2,120	0.24%
2020/10/05	3	758.00	0	0.00	757.00	3	2,161	0.14%
2020/09/29	1	765.00	1	775.00	763.00	0	2,233	0.00%
2020/09/25	0	0.00	3	770.00	760.00	-3	2,298	-0.13%
2020/09/17	0	0.00	3	845.00	823.00	-3	2,561	-0.12%
2020/09/16	0	0.00	2	835.00	842.00	-2	2,576	-0.08%
2020/09/14	1	812.00	1	820.00	815.00	0	2,686	0.00%
2020/09/10	2	823.00	0	0.00	806.00	2	2,763	0.07%
2020/09/09	2	825.00	2	824.00	834.00	0	2,758	0.00%
2020/09/08	2	832.00	2	845.00	815.00	0	2,738	0.00%
2020/09/07	2	853.00	0	0.00	828.00	2	2,719	0.07%
2020/09/04	1	910.00	0	0.00	920.00	1	2,668	0.04%
2020/09/02	0	0.00	4	981.25	924.00	-4	2,681	-0.15%
2020/09/01	3	953.00	0	0.00	953.00	3	2,630	0.11%
2020/08/27	4	912.25	4	917.75	903.00	0	2,636	0.00%
2020/08/26	3	896.33	3	900.33	910.00	0	2,627	0.00%
2020/08/25	2	904.00	2	908.50	908.00	0	2,593	0.00%
2020/08/24	1	830.00	1	840.00	838.00	0	2,610	0.00%
2020/08/21	0	0.00	8	814.50	837.00	-8	2,642	-0.30%
2020/08/20	9	763.11	3	767.00	761.00	6	2,601	0.23%
2020/08/19	0	0.00	1	806.00	810.00	-1	2,562	-0.04%
2020/08/18	4	789.00	8	781.75	794.00	-4	2,538	-0.16%
2020/08/17	6	761.17	1	761.00	762.00	5	2,511	0.20%
2020/08/13	5	742.40	5	745.60	733.00	0	2,517	0.00%
2020/08/07	1	768.00	1	780.00	757.00	0	2,530	0.00%
2020/08/06	2	788.00	4	787.75	772.00	-2	2,541	-0.08%
2020/08/05	1	763.00	0	0.00	756.00	1	2,538	0.04%
2020/08/04	3	763.00	2	759.00	763.00	1	2,574	0.04%
2020/08/03	2	754.00	0	0.00	750.00	2	2,587	0.08%
2020/07/28	1	701.00	1	719.00	715.00	0	2,612	0.00%
2020/07/27	1	712.00	2	725.00	709.00	-1	2,610	-0.04%
2020/07/24	1	725.00	0	0.00	734.00	1	2,599	0.04%
2020/07/22	0	0.00	3	747.00	758.00	-3	2,598	-0.12%
2020/07/21	1	735.00	0	0.00	729.00	1	2,563	0.04%
2020/07/20	5	773.00	0	0.00	773.00	5	2,515	0.20%
2020/07/15	0	0.00	3	807.67	780.00	-3	2,481	-0.12%
2020/07/14	1	836.00	0	0.00	808.00	1	2,486	0.04%
2020/07/13	2	840.00	0	0.00	845.00	2	2,462	0.08%
2020/07/10	0	0.00	2	828.00	805.00	-2	2,455	-0.08%
2020/07/09	2	815.00	1	840.00	818.00	1	2,429	0.04%
2020/07/08	2	835.50	41	833.46	831.00	-39	2,397	-1.63%
2020/07/07	40	843.25	16	827.69	815.00	24	2,420	0.99%
2020/07/06	21	831.43	20	833.45	826.00	1	2,422	0.04%
2020/07/03	15	825.60	18	839.39	805.00	-3	2,424	-0.12%
2020/07/02	105	789.22	91	791.56	817.00	14	2,407	0.58%	大買/
2020/07/01	7	748.29	3	752.33	750.00	4	2,381	0.17%
2020/06/30	0	0.00	1	736.00	733.00	-1	2,371	-0.04%
2020/06/29	1	736.00	3	735.33	736.00	-2	2,387	-0.08%
2020/06/24	15	783.07	12	791.83	782.00	3	2,403	0.12%
2020/06/22	0	0.00	4	738.25	740.00	-4	2,426	-0.16%
2020/06/19	4	725.25	4	723.75	727.00	0	2,463	0.00%
2020/06/18	1	680.00	29	638.10	684.00	-28	2,434	-1.15%
2020/06/17	32	623.13	63	635.56	622.00	-31	2,393	-1.30%
2020/06/16	74	618.70	21	620.43	630.00	53	2,460	2.15%
2020/06/15	16	610.50	8	609.63	609.00	8	2,539	0.32%
2020/06/12	6	594.50	6	598.17	601.00	0	2,591	0.00%
2020/06/11	6	617.33	10	614.00	599.00	-4	2,680	-0.15%
2020/06/10	8	609.88	9	607.78	612.00	-1	2,741	-0.04%
2020/06/09	17	616.35	12	617.17	606.00	5	2,827	0.18%
2020/06/05	6	598.00	11	601.91	601.00	-5	2,860	-0.17%
2020/06/04	10	602.80	5	593.60	599.00	5	2,884	0.17%
2020/06/03	0	0.00	10	591.30	581.00	-10	2,872	-0.35%
2020/06/02	15	581.07	6	583.17	583.00	9	2,862	0.31%
2020/05/29	1	588.00	5	588.00	560.00	-4	2,911	-0.14%
2020/05/28	5	577.00	15	547.73	578.00	-10	2,861	-0.35%
2020/05/25	1	522.00	0	0.00	521.00	1	2,922	0.03%
2020/05/22	5	522.00	3	529.00	521.00	2	2,963	0.07%
2020/05/21	3	522.00	0	0.00	522.00	3	3,029	0.10%
2020/05/20	2	533.00	0	0.00	530.00	2	3,063	0.07%
2020/05/18	8	539.00	0	0.00	537.00	8	3,159	0.25%
2020/05/14	0	0.00	1	542.00	529.00	-1	3,232	-0.03%
2020/05/13	0	0.00	6	528.67	531.00	-6	3,229	-0.19%
2020/05/11	1	507.00	6	505.50	505.00	-5	3,202	-0.16%
2020/05/08	6	521.00	0	0.00	517.00	6	3,192	0.19%
2020/05/06	1	519.00	0	0.00	520.00	1	3,259	0.03%
2020/05/05	1	530.00	2	529.00	530.00	-1	3,267	-0.03%
2020/05/04	12	533.33	6	536.83	518.00	6	3,264	0.18%
2020/04/30	0	0.00	8	577.50	558.00	-8	3,237	-0.25%
2020/04/29	18	575.94	12	573.08	578.00	6	3,249	0.18%
2020/04/28	13	576.08	12	577.67	571.00	1	3,275	0.03%
2020/04/27	1	562.00	0	0.00	561.00	1	3,318	0.03%
2020/04/24	0	0.00	5	566.00	566.00	-5	3,321	-0.15%
2020/04/23	5	577.00	10	583.00	577.00	-5	3,322	-0.15%
2020/04/22	13	574.77	1	569.00	577.00	12	3,311	0.36%
2020/04/21	2	546.00	2	546.00	550.00	0	3,301	0.00%
2020/04/20	0	0.00	2	552.00	546.00	-2	3,312	-0.06%
2020/04/17	0	0.00	10	593.30	547.00	-10	3,330	-0.30%
2020/04/16	10	587.00	0	0.00	587.00	10	3,376	0.30%
2020/04/15	2	593.00	1	603.00	585.00	1	3,471	0.03%
2020/04/13	0	0.00	1	594.00	580.00	-1	3,484	-0.03%
2020/04/10	2	596.00	2	599.00	593.00	0	3,467	0.00%
2020/04/08	1	598.00	2	606.00	592.00	-1	3,400	-0.03%
2020/04/07	2	604.00	1	623.00	600.00	1	3,364	0.03%
2020/04/06	0	0.00	1	566.00	604.00	-1	3,311	-0.03%
2020/04/01	0	0.00	1	556.00	560.00	-1	3,242	-0.03%
2020/03/31	1	556.00	0	0.00	552.00	1	3,221	0.03%
2020/03/30	0	0.00	6	547.83	554.00	-6	3,190	-0.19%
2020/03/27	2	545.50	0	0.00	540.00	2	3,141	0.06%
2020/03/26	0	0.00	1	518.00	535.00	-1	3,076	-0.03%
2020/03/25	4	527.00	3	530.00	512.00	1	3,018	0.03%
2020/03/24	1	498.50	2	511.00	513.00	-1	2,943	-0.03%
2020/03/23	0	0.00	1	443.00	466.50	-1	2,883	-0.03%
2020/03/20	5	477.80	2	458.00	474.50	3	2,844	0.11%
2020/03/19	3	477.00	3	471.83	448.00	0	2,758	0.00%
2020/03/12	1	553.00	1	558.00	524.00	0	2,345	0.00%
2020/03/11	1	609.00	1	596.00	581.00	0	2,322	0.00%
2020/03/05	0	0.00	5	615.00	635.00	-5	2,204	-0.23%
2020/02/27	5	637.00	0	0.00	610.00	5	2,041	0.24%
2020/02/24	0	0.00	5	568.00	598.00	-5	1,866	-0.27%
2020/02/20	5	555.00	0	0.00	555.00	5	1,760	0.28%
2020/02/18	5	525.00	0	0.00	520.00	5	1,699	0.29%
2020/02/17	6	510.17	6	513.17	530.00	0	1,669	0.00%
2020/02/10	5	482.80	5	488.10	498.50	0	1,561	0.00%
2020/02/07	10	500.00	10	503.10	481.50	0	1,533	0.00%
2020/02/05	1	472.50	1	483.00	472.50	0	1,453	0.00%
2020/02/04	1	480.00	1	463.00	480.00	0	1,449	0.00%
2020/02/03	3	470.83	3	494.33	455.50	0	1,437	0.00%
2020/01/31	2	490.00	0	0.00	486.00	2	1,387	0.14%
2020/01/30	1	470.00	5.7	490.23	485.00	-4.7	1,347	-0.35%
2020/01/20	1	466.00	1	452.00	466.00	0	1,274	0.00%
2020/01/17	1	451.50	1	466.00	451.50	0	1,256	0.00%
2020/01/16	1	463.50	1	461.50	463.50	0	1,249	0.00%
2020/01/15	1	461.50	1	469.50	461.50	0	1,237	0.00%
2020/01/14	1	469.50	1	460.00	469.50	0	1,214	0.00%
2020/01/13	1	457.50	1	458.00	457.50	0	1,180	0.00%
2020/01/10	0	0.00	2	461.00	457.50	-2	1,137	-0.18%
2020/01/09	1	420.00	5	428.70	440.50	-4	1,041	-0.38%
2020/01/08	0	0.00	3	400.50	405.00	-3	936	-0.32%
2020/01/07	7	392.29	4	386.63	391.00	3	894	0.34%
2020/01/03	5	384.00	5	386.10	385.50	0	896	0.00%
2020/01/02	0	0.00	1	396.00	393.00	-1	913	-0.11%
2019/12/31	6	391.75	12	391.58	390.00	-6	912	-0.66%
2019/12/30	18	386.11	11	387.18	386.50	7	901	0.78%
2019/12/25	0	0.00	5	383.10	387.00	-5	1,017	-0.49%
2019/12/24	9	378.22	4	384.88	380.00	5	1,000	0.50%
2019/12/20	1	371.00	1	373.50	371.50	0	1,013	0.00%
2019/12/19	1	373.00	1	370.00	370.00	0	1,054	0.00%
2019/12/17	1	375.00	1	380.00	381.50	0	1,047	0.00%
2019/12/13	1	361.50	1	371.00	361.50	0	1,033	0.00%
2019/12/11	1	372.00	1	372.00	372.00	0	1,029	0.00%
2019/12/09	2	369.75	0	0.00	367.50	2	1,013	0.20%
2019/12/02	1	356.50	0	0.00	358.00	1	1,217	0.08%
2019/11/29	4	370.50	0	0.00	370.00	4	1,215	0.33%
2019/11/18	2	367.00	2	356.50	356.50	0	1,260	0.00%
2019/10/16	0	0.00	2	384.00	382.00	-2	1,550	-0.13%
2019/10/15	2	383.00	2	387.50	383.00	0	1,557	0.00%
2019/10/14	2	386.00	2	394.00	386.00	0	1,572	0.00%
2019/10/09	2	394.00	2	387.50	387.50	0	1,596	0.00%
2019/10/04	0	0.00	1	420.00	414.50	-1	1,610	-0.06%
2019/10/03	3	419.83	0	0.00	416.00	3	1,615	0.19%
2019/10/02	2	405.25	2	407.75	408.50	0	1,595	0.00%
2019/09/17	2	380.50	2	379.00	380.50	0	1,728	0.00%
2019/09/16	2	379.00	2	380.50	379.00	0	1,755	0.00%
2019/09/12	2	382.00	2	388.50	382.00	0	1,767	0.00%
2019/09/11	2	385.00	2	379.00	385.00	0	1,808	0.00%
2019/09/10	3	376.67	3	379.67	375.00	0	1,844	0.00%
2019/09/09	1	380.00	1	382.50	384.00	0	1,854	0.00%
2019/09/05	1	422.50	1	411.00	380.50	0	1,821	0.00%
2019/09/04	1	416.00	1	422.50	422.50	0	1,762	0.00%
2019/08/29	0	0.00	1	390.00	383.50	-1	1,896	-0.05%
2019/08/23	1	393.00	0	0.00	394.00	1	1,983	0.05%
2019/08/20	0	0.00	1	386.00	392.00	-1	2,014	-0.05%
2019/08/19	1	397.50	0	0.00	394.00	1	2,023	0.05%
2019/08/15	1	389.00	1	373.00	373.00	0	2,041	0.00%
2019/08/14	5	398.30	11	397.59	392.50	-6	2,050	-0.29%
2019/08/13	6	392.08	3	391.67	395.00	3	2,080	0.14%
2019/08/12	4	393.38	12	385.79	389.00	-8	2,100	-0.38%
2019/08/08	2	369.75	0	0.00	373.00	2	2,060	0.10%
2019/08/07	9	353.56	0	0.00	370.00	9	2,076	0.43%
2019/07/24	1	309.00	1	307.50	306.00	0	2,046	0.00%
2019/07/23	0	0.00	2	313.50	307.50	-2	2,046	-0.10%
2019/07/22	0	0.00	1	304.00	309.00	-1	2,045	-0.05%
2019/07/12	1	312.00	0	0.00	312.00	1	2,060	0.05%
2019/07/10	6	313.33	6	303.00	303.50	0	2,134	0.00%
2019/07/05	2	312.50	0	0.00	311.50	2	2,349	0.09%
2019/07/04	0	0.00	1	313.00	307.00	-1	2,385	-0.04%
2019/07/03	2	303.25	1	304.00	307.00	1	2,402	0.04%
2019/06/28	0	0.00	1	300.50	299.00	-1	2,381	-0.04%
2019/06/27	1	319.50	9	316.72	306.00	-8	2,349	-0.34%
2019/06/26	16	311.63	9	313.72	313.00	7	2,296	0.30%
2019/06/24	2	307.25	1	309.00	308.00	1	2,299	0.04%
2019/06/20	2	316.50	12	314.63	318.50	-10	2,273	-0.44%
2019/06/18	1	318.00	0	0.00	303.00	1	2,262	0.04%
2019/06/17	1	306.00	1	312.00	310.00	0	2,224	0.00%
2019/06/10	7	287.64	5	288.50	297.00	2	2,264	0.09%
2019/06/06	1	274.00	10	270.00	276.00	-9	2,198	-0.41%
2019/06/05	0	0.00	5	258.00	261.00	-5	2,121	-0.24%
2019/06/04	2	270.00	8	259.31	256.50	-6	2,138	-0.28%
2019/06/03	3	266.00	2	267.00	270.00	1	2,171	0.05%
2019/05/31	4	264.00	4	266.63	267.00	0	2,162	0.00%
2019/05/30	1	265.00	0	0.00	261.50	1	2,164	0.05%
2019/05/29	0	0.00	4	253.50	263.00	-4	2,224	-0.18%
2019/05/28	1	249.50	0	0.00	248.00	1	2,314	0.04%
2019/05/23	2	242.00	0	0.00	250.50	2	2,337	0.09%
2019/05/22	2	256.00	0	0.00	247.00	2	2,317	0.09%
2019/05/21	6	245.17	4	250.13	253.50	2	2,299	0.09%
2019/05/20	16	255.25	14	257.71	251.50	2	2,272	0.09%
2019/05/17	0	0.00	20	265.70	267.00	-20	2,200	-0.91%
2019/05/16	1	269.00	1	262.50	261.50	0	2,155	0.00%
2019/05/15	0	0.00	1	267.00	267.00	-1	2,136	-0.05%
2019/05/13	2	251.75	12	255.00	248.00	-10	2,057	-0.49%
2019/05/10	1	247.50	0	0.00	251.00	1	2,027	0.05%
2019/05/08	9	245.33	0	0.00	245.00	9	1,972	0.46%
2019/05/07	2	251.25	0	0.00	250.00	2	1,954	0.10%
2019/05/06	18	254.08	0	0.00	245.00	18	1,939	0.93%
2019/05/03	7	260.79	0	0.00	266.00	7	1,911	0.37%
2019/05/02	31	263.60	25	265.26	262.50	6	1,887	0.32%
2019/04/30	1	250.00	0	0.00	256.00	1	1,853	0.05%
2019/04/29	5	244.80	7	248.07	248.00	-2	1,846	-0.11%
2019/04/26	3	245.00	0	0.00	245.00	3	1,838	0.16%
2019/04/24	7	257.57	0	0.00	254.50	7	1,806	0.39%
2019/04/23	0	0.00	4	259.00	256.50	-4	1,807	-0.22%
2019/04/22	0	0.00	10	258.00	252.50	-10	1,788	-0.56%
2019/04/19	5	252.30	1	257.00	252.50	4	1,773	0.23%
2019/04/18	7	266.57	1	269.00	258.00	6	1,743	0.34%
2019/04/17	4	265.25	0	0.00	266.00	4	1,719	0.23%
2019/04/16	0	0.00	2	266.25	266.00	-2	1,680	-0.12%
2019/04/15	0	0.00	8	257.38	257.00	-8	1,615	-0.50%
2019/04/12	6	256.75	27	257.72	254.00	-21	1,575	-1.33%
2019/04/11	44	233.58	62	240.14	248.50	-18	1,446	-1.24%
2019/04/10	69	231.99	27	231.52	226.00	42	1,322	3.17%
2019/04/09	32	224.73	30	227.50	223.50	2	1,250	0.16%
2019/04/08	1	213.50	1	216.00	220.00	0	1,188	0.00%
2019/03/26	3	208.83	0	0.00	210.50	3	1,041	0.29%
2019/03/21	0	0.00	45	204.39	206.50	-45	1,005	-4.48%
2019/03/18	0	0.00	2	219.75	217.00	-2	945	-0.21%
2019/03/15	3	219.83	2	222.25	221.00	1	927	0.11%
2019/03/14	147	219.34	0	0.00	226.50	147	857	17.14%	大買/鉅額交易
2019/03/12	1	205.00	2	207.75	205.00	-1	719	-0.14%
2019/03/11	2	202.50	1	206.00	205.00	1	692	0.14%
2019/03/08	6	197.50	6	201.42	202.50	0	679	0.00%
2019/03/07	2	202.50	5	204.60	200.00	-3	646	-0.46%
2019/03/06	1	206.00	10	207.75	206.00	-9	563	-1.60%
2019/03/05	6	207.58	1	209.00	209.00	5	545	0.92%
2019/03/04	2	208.25	3	205.67	209.00	-1	517	-0.19%
2019/02/27	12	191.17	8	194.00	196.00	4	416	0.96%
2019/02/26	4	180.25	0	0.00	178.50	4	299	1.33%
2019/02/11	0	0.00	3	154.17	153.50	-3	184	-1.62%
2019/01/30	1	156.00	0	0.00	154.00	1	183	0.55%
2019/01/29	1	154.00	0	0.00	155.00	1	189	0.53%
2019/01/25	1	153.50	4	153.50	153.50	-3	187	-1.60%
2019/01/18	0	0.00	1	160.00	155.50	-1	180	-0.55%
2019/01/17	0	0.00	1	155.50	155.50	-1	173	-0.57%
2019/01/16	1	152.50	1	154.00	154.00	0	171	0.00%
2019/01/15	1	155.00	0	0.00	153.50	1	169	0.59%
2019/01/09	0	0.00	1	150.00	149.50	-1	152	-0.65%
2018/12/20	3	145.17	0	0.00	145.00	3	192	1.56%
2018/12/14	0	0.00	4	153.25	151.50	-4	197	-2.03%
2018/12/06	1	147.00	0	0.00	145.50	1	182	0.55%
2018/12/03	0	0.00	1	152.00	151.50	-1	193	-0.52%
2018/11/16	0	0.00	2	147.00	143.50	-2	219	-0.91%
2018/10/05	1	141.00	0	0.00	141.50	1	275	0.36%
2018/10/03	2	148.00	0	0.00	147.00	2	280	0.71%
2018/09/21	1	141.50	1	142.00	142.00	0	307	0.00%
2018/09/19	1	142.50	1	142.50	142.00	0	313	0.00%
2018/08/31	0	0.00	1	152.00	152.00	-1	368	-0.27%
2018/08/03	1	171.50	1	171.50	171.00	0	855	0.00%
2018/08/01	1	172.00	1	173.50	173.50	0	883	0.00%
2018/07/27	1	173.50	1	172.50	172.50	0	883	0.00%
2018/07/23	2	172.00	2	170.00	170.00	0	893	0.00%
2018/07/19	1	175.00	1	174.50	174.50	0	895	0.00%
2018/07/11	1	169.50	0	0.00	170.00	1	902	0.11%
2018/07/06	1	168.50	1	164.50	163.50	0	892	0.00%
2018/06/27	0	0.00	2	176.00	176.00	-2	922	-0.22%
2018/06/26	3	173.00	1	176.00	176.00	2	934	0.21%
2018/06/08	3	182.00	0	0.00	180.00	3	998	0.30%
2018/06/07	1	186.50	0	0.00	185.00	1	991	0.10%
2018/06/05	0	0.00	4	187.50	188.50	-4	963	-0.42%
2018/05/29	1	190.00	0	0.00	188.00	1	925	0.11%
2018/05/28	0	0.00	1	195.00	194.50	-1	905	-0.11%
2018/05/25	6	193.00	5	193.00	188.00	1	858	0.12%
2018/05/24	0	0.00	2	184.00	186.00	-2	806	-0.25%
2018/05/22	1	182.00	0	0.00	180.00	1	779	0.13%
2018/05/21	2	186.50	0	0.00	183.50	2	758	0.26%
2018/05/16	2	176.00	0	0.00	177.50	2	618	0.32%
2018/05/15	2	183.00	2	183.00	177.00	0	606	0.00%
2018/05/14	0	0.00	4	176.25	178.00	-4	586	-0.68%
2018/05/11	0	0.00	3	171.50	169.00	-3	529	-0.57%
2018/05/10	9	164.44	6	168.50	168.50	3	514	0.58%
2018/05/09	1	157.50	1	159.50	160.50	0	491	0.00%
2018/05/07	2	161.75	2	161.50	161.50	0	495	0.00%
2018/05/04	2	162.75	2	164.50	163.00	0	504	0.00%
2018/04/30	1	158.50	1	161.00	160.00	0	535	0.00%
2018/04/27	1	159.00	1	160.50	160.50	0	541	0.00%
2018/04/26	1	160.50	1	162.50	160.50	0	548	0.00%
2018/03/28	5	169.50	5	171.00	166.00	0	536	0.00%
2018/02/21	3	155.83	1	156.50	155.50	2	566	0.35%
2018/02/06	0	0.00	13	161.00	156.50	-13	550	-2.36%
2018/02/05	13	164.00	4	163.00	164.00	9	543	1.66%
2018/02/02	4	167.00	23	167.33	166.00	-19	536	-3.54%
2018/02/01	18	165.31	3	164.00	165.50	15	533	2.81%
2018/01/31	18	163.00	10	165.50	164.00	8	538	1.49%
2018/01/30	0	0.00	10	164.50	162.00	-10	535	-1.87%
2018/01/29	0	0.00	16	164.91	164.50	-16	530	-3.02%
2018/01/26	26	169.50	0	0.00	167.50	26	524	4.96%
2018/01/18	0	0.00	12	164.63	168.00	-12	504	-2.38%
2018/01/17	12	162.00	1	164.50	162.00	11	464	2.37%
2018/01/16	1	160.00	0	0.00	159.50	1	457	0.22%
2018/01/15	1	159.00	1	160.00	161.00	0	460	0.00%
2018/01/05	2	156.75	1	157.00	156.50	1	488	0.20%
2018/01/03	2	158.75	2	156.50	156.50	0	507	0.00%