恆大 (1325)-玉山-台南券商分點個股進出

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

恆大

(1325)

可現股當沖

股價
27.50
漲跌
▼0.20
漲幅
-0.72%
成交量
248張
產業
上市塑膠類股
358人加入追蹤

立即追蹤
本地時間:13:30

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

恆大 (1325)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	27.65	0	0.00	27.50	0.1	1,170	0.00%
2024/04/25	0.2	27.88	0	0.00	27.70	0.2	1,219	0.01%
2024/04/23	0.2	27.97	0	0.00	28.20	0.2	1,362	0.01%
2024/04/19	0	27.85	0.3	27.68	27.65	-0.3	1,464	-0.02%
2024/04/18	5	30.20	6	29.15	29.05	-1	1,501	-0.07%
2024/04/16	0	27.95	1	27.25	27.35	-1	1,721	-0.06%
2024/04/12	0.3	28.82	0.5	28.70	28.55	-0.2	1,963	-0.01%
2024/04/11	0	29.10	0	0.00	28.95	0	2,171	0.00%
2024/04/10	0	0.00	1	29.70	29.55	-1	2,335	-0.04%
2024/04/08	0	29.20	0	0.00	28.90	0	2,453	0.00%
2024/04/03	0.1	29.08	0	0.00	28.95	0.1	2,485	0.01%
2024/04/02	0.1	29.53	0	0.00	29.35	0.1	2,529	0.00%
2024/04/01	1	29.35	1	29.70	29.75	0	2,584	0.00%
2024/03/29	2	29.60	0	0.00	29.30	2	2,679	0.08%
2024/03/27	0.1	29.56	0	0.00	29.45	0.1	3,022	0.00%
2024/03/26	0	29.15	0	0.00	28.90	0	3,773	0.00%
2024/03/25	2.1	29.03	0	0.00	29.25	2.1	3,835	0.05%
2024/03/22	2	29.45	0	0.00	29.50	2	3,897	0.05%
2024/03/20	0	30.10	0	0.00	30.00	0	3,974	0.00%
2024/03/15	2	31.25	0	0.00	31.35	2	4,029	0.05%
2024/03/13	3	32.25	0	0.00	31.70	3	4,089	0.07%
2024/03/11	0.1	32.15	0	0.00	32.10	0.1	4,193	0.00%
2024/03/07	3.1	32.02	0	0.00	31.90	3.1	4,372	0.07%
2024/03/06	0	32.75	0	0.00	32.55	0	4,533	0.00%
2024/03/05	4.1	32.61	0	0.00	32.55	4.1	4,800	0.09%
2024/03/04	0	33.20	0	0.00	33.10	0	4,961	0.00%
2024/03/01	7	33.91	2.6	33.71	33.70	4.4	5,052	0.09%
2024/02/23	0.1	34.20	0	0.00	34.05	0.1	5,011	0.00%
2024/02/22	0	34.81	4	35.20	34.70	-4	4,988	-0.08%
2024/02/21	0	0.00	3	35.50	35.50	-3	4,966	-0.06%
2024/02/20	0	0.00	4	35.45	35.45	-4	4,952	-0.08%
2024/02/19	0.1	35.89	0	0.00	35.70	0.1	4,941	0.00%
2024/02/16	0	0.00	8	36.50	36.50	-8	4,922	-0.16%
2024/02/15	2	35.80	3.3	35.45	35.35	-1.3	4,904	-0.03%
2024/02/05	12	38.05	11	38.16	38.20	1	4,863	0.02%
2024/02/01	49	39.83	29	39.29	39.25	20	4,799	0.42%
2024/01/31	5	38.75	5	38.89	39.80	0	4,626	0.00%
2024/01/30	0.1	36.77	0	0.00	36.20	0.1	4,503	0.00%
2024/01/29	2.1	37.65	2	37.60	37.65	0.1	4,473	0.00%
2024/01/25	0	0.00	10	37.65	37.60	-10	4,440	-0.23%
2024/01/24	0	38.70	0	0.00	38.35	0	4,419	0.00%
2024/01/23	2	38.64	1	38.35	38.75	1	4,390	0.02%
2024/01/22	0	38.40	0	0.00	38.35	0	4,358	0.00%
2024/01/19	1	37.32	1	37.45	37.40	0	4,321	0.00%
2024/01/18	3	38.42	1.1	38.95	38.20	1.9	4,270	0.05%
2024/01/17	3.5	39.42	0.3	41.65	39.50	3.2	4,213	0.08%
2024/01/16	11.4	41.82	1	43.80	42.50	10.4	4,120	0.25%
2024/01/15	4.1	42.34	4	42.20	41.80	0.1	4,041	0.00%
2024/01/12	6.1	43.21	3	43.10	42.70	3.1	4,002	0.08%
2024/01/11	1.4	42.29	3	42.63	42.95	-1.6	3,950	-0.04%
2024/01/10	48.8	44.47	46	43.39	42.95	2.8	3,895	0.07%
2024/01/09	17	42.08	32	43.65	43.75	-15	3,712	-0.40%
2024/01/08	7.1	41.76	8	41.52	41.80	-0.9	3,575	-0.03%
2024/01/05	93.2	45.81	103	44.62	43.00	-9.8	3,458	-0.28%	大賣/
2024/01/04	2	47.33	20.3	47.75	47.75	-18.3	3,244	-0.56%
2024/01/03	1	43.40	15	42.34	43.45	-14	3,076	-0.46%
2024/01/02	23	39.31	12	38.85	39.50	11	2,993	0.37%
2023/12/29	1	39.00	7	39.09	39.40	-6	2,951	-0.20%
2023/12/28	1	39.30	10	40.60	39.65	-9	2,918	-0.31%
2023/12/27	9	40.76	6	40.72	40.70	3	2,869	0.10%
2023/12/26	12	40.37	17	40.21	40.15	-5	2,811	-0.18%
2023/12/25	63	39.64	53	38.82	39.40	10	2,713	0.37%
2023/12/22	8.1	41.10	5	40.77	40.90	3.1	2,607	0.12%
2023/12/21	149.3	47.61	129.3	48.04	40.85	20	2,361	0.85%	大買/大賣/
2023/12/20	29	44.43	34	44.84	44.90	-5	1,601	-0.31%
2023/12/19	0	0.00	5	40.14	40.85	-5	1,533	-0.33%
2023/12/18	1	37.05	4	36.48	37.15	-3	1,458	-0.21%
2023/12/15	2	34.50	2	33.78	33.80	0	1,382	0.00%
2023/12/14	1	34.50	1	35.15	35.30	0	1,363	0.00%
2023/12/13	2	34.80	2	33.61	34.75	0	1,340	0.00%
2023/12/12	2	33.70	2	33.55	32.70	0	1,304	0.00%
2023/12/11	4	34.99	3	34.56	34.50	1	1,277	0.08%
2023/12/07	3	37.97	3	37.03	37.40	0	1,204	0.00%
2023/12/06	13	38.23	22.1	36.21	38.60	-9.1	1,158	-0.79%
2023/12/05	1.1	39.00	4.1	39.58	38.70	-3	1,075	-0.28%
2023/12/04	5	42.93	1.2	42.95	42.95	3.8	958	0.40%
2023/12/01	2	37.45	4.1	37.98	39.05	-2.1	867	-0.24%
2023/11/30	24	33.84	14.5	34.99	35.50	9.5	687	1.38%
2023/11/29	9	31.39	5	31.94	32.30	4	411	0.97%
2023/11/28	3	29.40	3.5	29.40	29.40	-0.5	238	-0.21%
2023/11/27	0	0.00	0.9	26.75	26.75	-0.9	135	-0.64%
2023/11/24	1	24.50	2.1	23.91	24.35	-1.1	115	-0.96%
2023/10/31	0	0.00	0	24.55	22.20	0	93	-0.04%
2023/10/24	0	0.00	3	22.45	22.35	-3	99	-3.03%
2023/10/23	0	0.00	0.2	22.40	22.40	-0.2	102	-0.15%
2023/09/28	0	0.00	1.1	23.00	22.90	-1.1	124	-0.86%
2023/09/27	0.1	22.75	0	0.00	22.65	0.1	123	0.08%
2023/09/26	0	0.00	0.2	22.45	22.80	-0.2	123	-0.12%
2023/09/14	0.1	22.59	0	0.00	22.50	0.1	135	0.04%
2023/09/13	1	22.50	0	0.00	22.50	1	138	0.72%
2023/09/12	0	0.00	2	22.60	22.60	-2	139	-1.43%
2023/09/11	0	0.00	1	22.70	22.60	-1	141	-0.71%
2023/09/07	2	22.65	0	0.00	22.60	2	143	1.40%
2023/09/05	1	22.75	0	0.00	22.70	1	148	0.67%
2023/09/01	0	0.00	1	22.90	22.90	-1	154	-0.65%
2023/08/16	0	0.00	0.2	22.30	22.30	-0.2	255	-0.06%
2023/07/28	0.1	22.50	0	0.00	22.35	0.1	266	0.02%
2023/07/27	0.1	22.50	0	0.00	22.45	0.1	265	0.02%
2023/07/25	2	22.51	0	0.00	22.35	2	266	0.76%
2023/07/24	0.1	23.05	0	0.00	22.45	0.1	265	0.02%
2023/07/21	0.1	23.20	2	22.95	22.90	-1.9	266	-0.73%
2023/07/17	0	0.00	0.1	23.05	23.00	-0.1	271	-0.04%
2023/07/13	0.1	22.85	0	0.00	22.50	0.1	270	0.02%
2023/07/12	1.2	22.94	0	0.00	22.95	1.2	268	0.43%
2023/07/11	0.2	24.50	0	0.00	23.55	0.2	263	0.06%
2023/06/27	0.1	24.45	0	0.00	24.20	0.1	258	0.02%
2023/06/26	0.1	24.45	0	0.00	24.45	0.1	257	0.02%
2023/06/20	2	24.84	0	0.00	24.45	2	258	0.78%
2023/06/16	0.1	24.70	1	24.60	24.60	-0.9	255	-0.37%
2023/06/12	1	24.85	0	0.00	24.45	1	253	0.39%
2023/06/05	1	25.60	0	0.00	25.55	1	263	0.38%
2023/06/01	0	0.00	3.1	25.85	25.95	-3.1	265	-1.18%
2023/05/29	0.1	25.30	0	0.00	25.35	0.1	255	0.02%
2023/05/26	0	0.00	1	25.15	25.35	-1	253	-0.39%
2023/05/25	2	26.63	0	0.00	25.95	2	246	0.81%
2023/05/24	0	0.00	0.1	25.80	25.70	-0.1	212	-0.06%
2023/05/22	0	0.00	0.1	24.65	25.30	-0.1	207	-0.06%
2023/05/18	0	0.00	0.1	23.90	24.10	-0.1	189	-0.07%
2023/05/17	0.1	23.50	0	0.00	23.50	0.1	186	0.03%
2023/05/16	0.1	23.55	0	0.00	23.50	0.1	184	0.03%
2023/04/26	6	23.70	4	23.60	23.50	2	226	0.88%
2023/04/21	0.1	23.90	0	0.00	23.55	0.1	233	0.04%
2023/04/19	1	23.85	1	23.90	23.85	0	240	0.00%
2023/04/18	2	23.80	0	0.00	23.80	2	248	0.80%
2023/04/14	1	23.85	0	0.00	23.80	1	255	0.39%
2023/04/07	1	23.80	0	0.00	23.75	1	332	0.30%
2023/04/06	0.3	23.66	0	0.00	23.50	0.3	430	0.06%
2023/03/31	0.1	24.05	0	0.00	23.65	0.1	530	0.01%
2023/03/29	0.1	24.00	0	0.00	23.85	0.1	610	0.02%
2023/03/28	0	0.00	2	24.15	24.10	-2	821	-0.24%
2023/03/24	1	23.95	0	0.00	23.90	1	833	0.12%
2023/03/22	0	23.95	0	0.00	23.80	0	837	0.00%
2023/03/14	1	23.40	0	0.00	23.55	1	870	0.11%
2023/03/13	0.1	23.80	0	0.00	23.55	0.1	869	0.01%
2023/03/10	0	23.85	3	23.80	23.85	-3	867	-0.34%
2023/03/09	1	24.35	0	0.00	24.25	1	870	0.11%
2023/03/07	1	24.20	0	0.00	24.20	1	921	0.11%
2023/03/03	0	0.00	1	23.95	23.85	-1	918	-0.11%
2023/02/22	0.1	23.90	0	0.00	23.90	0.1	917	0.01%
2023/02/21	0.1	23.90	0	0.00	23.90	0.1	918	0.01%
2023/02/20	1	23.95	0	0.00	23.90	1	919	0.11%
2023/02/16	0	0.00	0	23.85	23.75	0	905	0.00%
2023/02/13	0.1	23.70	0	0.00	23.55	0.1	908	0.01%
2023/02/10	0.1	24.67	0	0.00	24.05	0.1	905	0.01%
2023/02/07	0.1	25.35	0	0.00	24.90	0.1	896	0.01%
2023/02/02	1	25.00	0	0.00	25.05	1	900	0.11%
2023/01/30	1	24.85	0	0.00	24.80	1	893	0.11%
2023/01/17	0.1	25.00	0	0.00	24.80	0.1	888	0.01%
2023/01/13	0.1	25.60	0	0.00	25.10	0.1	881	0.01%
2023/01/11	0.2	25.78	7	25.34	25.35	-6.9	877	-0.78%
2023/01/10	1.1	26.79	1	26.25	26.10	0.1	870	0.01%
2023/01/09	0.1	27.10	0	0.00	26.90	0.1	865	0.01%
2023/01/06	1	26.85	1	27.20	27.00	0	865	0.00%
2023/01/03	1	26.35	4	26.61	26.45	-3	855	-0.35%
2022/12/29	0	0.00	8	27.35	27.20	-8	840	-0.95%
2022/12/28	2	27.60	0	0.00	27.35	2	834	0.24%
2022/12/26	21	29.38	11	29.56	29.00	10	783	1.28%
2022/12/23	9	27.58	6.2	27.76	27.70	2.8	693	0.41%
2022/12/22	0.1	26.50	0	0.00	26.30	0.1	595	0.01%
2022/12/21	3.1	27.68	14	27.10	27.15	-11	582	-1.88%
2022/12/20	34	28.37	22.2	28.00	28.25	11.8	522	2.25%
2022/12/19	0	0.00	0.2	26.60	26.60	-0.2	316	-0.06%
2022/12/14	0.1	24.45	0	0.00	24.20	0.1	305	0.03%
2022/12/13	0.1	24.61	0	0.00	24.30	0.1	305	0.03%
2022/12/06	0.1	24.17	0	0.00	23.35	0.1	306	0.02%
2022/12/02	0	0.00	0.1	24.30	24.30	-0.1	298	-0.02%
2022/12/01	0.1	24.30	0	0.00	24.20	0.1	297	0.02%
2022/11/30	10.1	24.64	10	24.40	24.65	0.1	296	0.02%
2022/11/29	2	24.20	3.4	24.77	24.95	-1.4	281	-0.50%
2022/11/22	1	22.65	0	0.00	22.45	1	279	0.36%
2022/11/15	0.1	22.60	0	0.00	22.55	0.1	293	0.02%
2022/10/17	0.1	21.10	0	0.00	21.75	0.1	327	0.04%
2022/10/13	0.2	21.35	0	0.00	21.15	0.2	336	0.04%
2022/10/06	0	23.65	0	0.00	23.35	0	351	0.00%
2022/10/03	0	22.45	0	0.00	23.00	0	353	0.00%
2022/09/30	0.1	22.40	0	0.00	22.50	0.1	354	0.02%
2022/09/28	0.2	22.80	0	0.00	22.00	0.2	350	0.04%
2022/09/23	0	0.00	2	24.25	24.20	-2	349	-0.57%
2022/09/19	0	25.30	0	0.00	24.80	0	348	0.01%
2022/09/14	0	26.80	0	0.00	26.00	0	346	0.00%
2022/09/08	1	26.15	0	0.00	26.50	1	342	0.29%
2022/09/06	0.2	26.70	0	0.00	26.20	0.2	344	0.05%
2022/09/02	0	0.00	1	28.00	27.60	-1	343	-0.29%
2022/09/01	0.5	28.00	0	0.00	27.90	0.5	343	0.15%
2022/08/31	5.5	28.52	0.9	28.10	28.10	4.6	337	1.36%
2022/08/30	0	0.00	2	27.35	27.50	-2	306	-0.65%
2022/08/29	0	0.00	1	26.85	26.95	-1	305	-0.33%
2022/08/26	1	27.05	0	0.00	27.45	1	311	0.32%
2022/08/18	0	0.00	1	27.60	27.40	-1	300	-0.33%
2022/08/08	1	24.60	0	0.00	24.75	1	326	0.31%
2022/08/05	0.2	24.20	0	0.00	24.50	0.2	334	0.05%
2022/08/01	0.1	24.90	0	0.00	24.75	0.1	382	0.03%
2022/07/29	1	24.80	20	24.78	24.70	-19	386	-4.91%
2022/07/27	0	0.00	8	25.05	25.05	-8	405	-1.98%
2022/07/22	0	0.00	1	25.50	25.30	-1	456	-0.22%
2022/07/20	1	24.70	7	24.80	24.60	-6	507	-1.18%
2022/07/18	1	24.75	0	0.00	24.80	1	664	0.15%
2022/07/15	0.1	28.00	0	0.00	27.60	0.1	668	0.01%
2022/07/14	0	27.70	0	0.00	27.65	0	682	0.00%
2022/07/13	1	27.25	0	0.00	27.20	1	689	0.15%
2022/06/30	0.3	28.00	0	0.00	27.60	0.3	946	0.03%
2022/06/21	0	0.00	0.2	28.90	29.80	-0.2	1,333	-0.01%
2022/06/15	0	0.00	0	31.05	31.25	0	1,340	0.00%
2022/06/13	0.1	31.75	0	0.00	31.40	0.1	1,353	0.01%
2022/06/07	0	0.00	1	32.85	32.90	-1	1,384	-0.07%
2022/06/01	0	0.00	2	32.35	32.30	-2	1,400	-0.14%
2022/05/30	2	32.10	0	0.00	32.20	2	1,403	0.14%
2022/05/23	1	31.80	0	0.00	31.70	1	1,439	0.07%
2022/05/19	1	31.60	0	0.00	31.00	1	1,457	0.07%
2022/05/12	0.1	30.50	1	30.80	30.45	-1	1,488	-0.06%
2022/05/11	1	32.65	0	0.00	32.00	1	1,508	0.07%
2022/05/10	0.1	34.00	5	33.70	33.40	-4.9	1,506	-0.33%
2022/05/09	0.1	36.10	0	0.00	35.35	0.1	1,504	0.01%
2022/05/06	1	37.10	0	0.00	37.15	1	1,517	0.07%
2022/05/05	0	0.00	2	37.45	37.40	-2	1,548	-0.13%
2022/05/04	0	0.00	3	36.52	36.60	-3	1,594	-0.19%
2022/05/03	0.4	36.98	0	0.00	36.75	0.4	1,631	0.02%
2022/04/29	1.2	38.86	0	0.00	38.45	1.2	1,771	0.07%
2022/04/28	2	39.23	0	0.00	38.95	2	1,883	0.11%
2022/04/26	3.1	43.69	0	0.00	41.05	3.1	1,947	0.16%
2022/04/25	10	47.37	8.2	47.81	45.10	1.8	1,990	0.09%
2022/04/22	0	44.15	0	0.00	45.10	0	2,002	0.00%
2022/04/21	1	44.25	0	0.00	44.30	1	2,340	0.04%
2022/04/20	1	42.85	0	0.00	44.10	1	2,650	0.04%
2022/04/18	0	0.00	0.2	43.00	43.25	-0.2	3,186	-0.01%
2022/04/13	1	42.00	0	0.00	42.00	1	3,553	0.03%
2022/04/12	2	43.15	0	0.00	42.70	2	3,603	0.06%
2022/04/11	2	42.68	2	43.08	43.70	0	3,701	0.00%
2022/04/07	6	44.97	6	45.15	44.45	0	3,668	0.00%
2022/04/06	12	46.66	5	46.53	45.80	7	3,603	0.19%
2022/04/01	7	46.14	3	45.87	45.30	4	3,531	0.11%
2022/03/31	2	45.50	3	45.97	45.20	-1	3,426	-0.03%
2022/03/29	1	42.50	0	0.00	44.05	1	3,289	0.03%
2022/03/28	0	0.00	2	44.65	44.85	-2	3,240	-0.06%
2022/03/25	0	0.00	10	41.25	40.80	-10	3,195	-0.31%
2022/03/24	10	41.15	10	41.90	41.90	0	3,188	0.00%
2022/03/23	1	40.60	4	40.55	40.50	-3	3,222	-0.09%
2022/03/22	0.1	40.50	0	0.00	40.30	0.1	3,228	0.00%
2022/03/16	1	39.20	3	39.10	39.70	-2	3,294	-0.06%
2022/03/15	0	0.00	1	39.70	39.60	-1	3,297	-0.03%
2022/03/14	1	38.83	0	0.00	39.50	1	3,295	0.03%
2022/03/11	3.1	38.56	0	0.00	38.50	3.1	3,316	0.09%
2022/03/09	1.1	39.07	0	0.00	38.85	1.1	3,371	0.03%
2022/03/01	0	0.00	30	40.50	41.00	-30	3,682	-0.81%
2022/02/23	0	0.00	1.2	41.52	42.80	-1.2	3,662	-0.03%
2022/02/22	0.1	42.10	0	0.00	42.05	0.1	3,650	0.00%
2022/02/18	0	0.00	1	44.31	44.55	-1	3,628	-0.03%
2022/02/17	0	0.00	6	44.13	44.05	-6	3,624	-0.17%
2022/02/16	0	44.30	10	44.11	44.25	-10	3,626	-0.28%
2022/02/15	6	44.60	11	44.90	44.55	-5	3,612	-0.14%
2022/02/14	1	45.83	11	45.85	45.10	-10	3,607	-0.28%
2022/02/11	7	49.26	1	47.55	47.55	6	3,582	0.17%
2022/02/10	0.1	47.10	0	0.00	47.10	0.1	3,551	0.00%
2022/02/09	0	0.00	5	46.52	47.30	-5	3,536	-0.14%
2022/02/08	3	46.13	13	45.88	46.05	-10	3,522	-0.28%
2022/01/26	10	48.70	8	48.70	49.80	2	3,472	0.06%
2022/01/25	4	51.78	4	51.83	50.60	0	3,427	0.00%
2022/01/24	13	53.62	7	54.66	54.20	6	3,381	0.18%
2022/01/21	11	52.18	3	54.13	52.50	8	3,222	0.25%
2022/01/20	17	51.58	1	51.20	50.80	16	3,104	0.52%
2022/01/19	1	54.70	5	54.36	53.50	-4	3,054	-0.13%
2022/01/18	8	54.39	6	54.67	54.30	2	3,018	0.07%
2022/01/17	21	55.32	13	55.31	55.80	8	2,930	0.27%
2022/01/14	89	57.07	24	57.07	55.00	65	2,781	2.34%
2022/01/13	21.6	55.63	25	56.40	57.00	-3.4	2,420	-0.14%
2022/01/12	13.1	52.37	13	52.47	53.00	0.1	2,107	0.00%
2022/01/11	22.1	55.53	59	54.04	52.30	-37	1,884	-1.96%
2022/01/10	8	56.76	8	57.76	58.10	0	1,564	0.00%
2022/01/07	18	50.79	23	51.11	52.90	-5	1,459	-0.34%
2022/01/06	12	48.58	3	50.20	48.10	9	1,280	0.70%
2022/01/05	7.1	48.28	7	47.25	46.90	0.1	1,166	0.00%
2022/01/04	63	48.19	33.2	47.89	47.70	29.8	1,109	2.69%
2022/01/03	0	0.00	1	46.15	45.60	-1	1,001	-0.10%
2021/12/30	3	45.47	4	45.83	45.50	-1	996	-0.10%
2021/12/23	0	0.00	0.1	45.05	44.95	-0.1	1,045	-0.01%
2021/12/22	1	45.00	0	0.00	44.90	1	1,058	0.09%
2021/12/17	4	46.11	4	46.48	45.50	0	1,074	0.00%
2021/12/14	0	0.00	1	45.20	44.60	-1	1,051	-0.10%
2021/12/13	1	44.50	0	0.00	44.95	1	1,043	0.10%
2021/12/10	1	46.60	2	46.98	45.70	-1	1,058	-0.09%
2021/12/08	1.1	45.34	0	0.00	45.15	1.1	1,058	0.10%
2021/12/07	11.1	46.00	1	45.30	46.05	10.1	1,108	0.91%
2021/12/03	1	47.70	1	47.30	48.00	0	1,665	0.00%
2021/12/02	9	49.22	24.1	48.47	48.55	-15.1	1,748	-0.86%
2021/11/30	3	44.83	12	44.05	44.05	-9	1,644	-0.55%
2021/11/29	10	48.00	1	48.20	48.20	9	1,563	0.58%
2021/11/26	12	40.25	2	41.40	43.85	10	1,521	0.66%
2021/11/24	6	40.35	0	0.00	40.40	6	1,508	0.40%
2021/11/23	10	40.05	0	0.00	40.00	10	1,510	0.66%
2021/11/19	1	39.70	0	0.00	39.70	1	1,507	0.07%
2021/11/18	0	0.00	2	39.73	39.65	-2	1,513	-0.13%
2021/11/17	2	40.05	0	0.00	39.70	2	1,525	0.13%
2021/11/16	2	39.60	0	0.00	39.60	2	1,534	0.13%
2021/11/12	0.1	40.00	0	0.00	39.75	0.1	1,575	0.01%
2021/11/11	0	0.00	0.1	40.20	40.00	-0.1	1,604	0.00%
2021/11/09	1	40.70	0	0.00	41.15	1	1,651	0.06%
2021/11/02	0	0.00	3	41.60	41.30	-3	1,709	-0.18%
2021/10/29	3	40.90	0	0.00	41.00	3	1,707	0.18%
2021/10/27	0	0.00	2	40.40	40.70	-2	1,730	-0.12%
2021/10/21	1	39.90	0	0.00	40.20	1	1,763	0.06%
2021/10/19	0	39.80	0	0.00	40.50	0	1,761	0.00%
2021/10/14	0	0.00	1	40.25	39.95	-1	1,840	-0.05%
2021/10/13	2	39.00	0	0.00	39.00	2	1,876	0.11%
2021/10/04	0	0.00	1	40.25	40.20	-1	2,025	-0.05%
2021/10/01	2	42.50	1	43.05	42.10	1	2,016	0.05%
2021/09/30	1	43.90	1	44.30	44.25	0	2,014	0.00%
2021/09/29	0	0.00	1	45.05	43.40	-1	2,019	-0.05%
2021/09/28	1	46.10	0	0.00	45.30	1	2,043	0.05%
2021/09/27	0.2	46.50	0	0.00	45.75	0.2	2,106	0.01%
2021/09/17	1	50.60	1	51.10	50.20	0	2,154	0.00%
2021/09/16	0.1	50.00	1	49.80	50.10	-0.9	2,141	-0.04%
2021/09/15	1	49.80	0	0.00	50.10	1	2,151	0.05%
2021/09/14	3	51.93	5	52.46	51.70	-2	2,139	-0.09%
2021/09/10	1.1	55.40	2	55.50	55.30	-1	2,096	-0.05%
2021/09/09	23	61.71	17.1	61.70	59.20	6	2,039	0.29%
2021/09/08	9.2	61.86	6	61.77	63.30	3.2	1,679	0.19%
2021/09/07	6	56.73	3	56.63	57.60	3	1,439	0.21%
2021/09/06	2.2	52.40	3	52.63	52.40	-0.8	1,356	-0.06%
2021/09/02	1	49.65	0	0.00	49.50	1	1,350	0.07%
2021/09/01	0	0.00	1	50.50	50.10	-1	1,358	-0.07%
2021/08/31	0	0.00	1	51.10	51.10	-1	1,366	-0.07%
2021/08/26	1	49.60	0	0.00	49.55	1	1,474	0.07%
2021/08/25	0	0.00	2	50.10	50.60	-2	1,503	-0.13%
2021/08/24	1.1	49.17	0	0.00	49.10	1.1	1,526	0.07%
2021/08/23	0	0.00	1	49.55	50.10	-1	1,565	-0.06%
2021/08/20	1	49.15	0	0.00	48.80	1	1,593	0.06%
2021/08/19	1	51.90	0	0.00	49.50	1	1,631	0.06%
2021/08/18	1	49.50	2	50.35	53.50	-1	1,730	-0.06%
2021/08/17	1.1	51.12	1	49.95	49.60	0.1	1,789	0.00%
2021/08/16	1.1	53.41	1	51.70	51.40	0.1	1,903	0.01%
2021/08/13	12	55.11	11	54.71	54.70	1	2,057	0.05%
2021/08/12	0.1	54.60	1	55.60	53.90	-0.9	2,205	-0.04%
2021/08/11	1.1	57.52	0	0.00	57.20	1.1	2,423	0.05%
2021/08/10	0	0.00	1	60.50	60.40	-1	2,871	-0.03%
2021/08/09	0.1	62.00	0	0.00	61.50	0.1	2,897	0.00%
2021/08/06	0.1	62.40	1	62.30	62.40	-0.9	3,663	-0.02%
2021/08/05	0	0.00	1	61.60	61.50	-1	3,693	-0.03%
2021/07/30	0	0.00	1	62.00	61.80	-1	4,200	-0.02%
2021/07/28	1.1	65.01	3	65.50	64.10	-1.9	4,191	-0.05%
2021/07/21	1.1	68.99	0	0.00	67.10	1.1	4,351	0.02%
2021/07/20	1.1	70.96	1	72.60	70.20	0.1	4,348	0.00%
2021/07/19	2	68.40	1.2	70.34	68.50	0.8	4,306	0.02%
2021/07/16	6	73.25	2.2	72.26	71.70	3.8	4,293	0.09%
2021/07/15	4	73.15	5	73.60	73.80	-1	4,280	-0.02%
2021/07/14	2	89.30	3.7	89.20	89.10	-1.7	4,245	-0.04%
2021/07/13	1	88.50	1.3	89.17	88.80	-0.3	4,242	-0.01%
2021/07/12	2	90.75	0	0.00	90.90	2	4,225	0.05%
2021/07/08	0	0.00	1	91.70	91.80	-1	4,232	-0.02%
2021/07/07	2	90.40	0	0.00	90.20	2	4,244	0.05%
2021/07/06	1	89.90	1.1	89.84	90.30	-0.1	4,279	0.00%
2021/07/05	2	90.20	0.1	90.60	90.40	1.9	4,283	0.04%
2021/07/02	12.2	94.58	11	93.47	92.90	1.2	4,264	0.03%
2021/07/01	1.3	93.30	6	93.15	94.00	-4.7	4,222	-0.11%
2021/06/30	0	89.40	1	90.50	90.50	-1	4,246	-0.02%
2021/06/29	6.1	88.75	0	0.00	88.20	6.1	4,291	0.14%
2021/06/28	2	88.85	0	0.00	89.20	2	4,599	0.04%
2021/06/25	4	88.00	0	0.00	88.20	4	4,619	0.09%
2021/06/22	0	0.00	1.4	87.13	86.70	-1.4	4,665	-0.03%
2021/06/21	1	88.00	0	0.00	87.20	1	4,726	0.02%
2021/06/18	7	87.70	5	88.20	88.10	2	4,856	0.04%
2021/06/16	1	87.00	1	89.80	88.40	0	4,945	0.00%
2021/06/15	0.2	89.20	0	0.00	87.90	0.2	4,973	0.00%
2021/06/10	0.1	91.20	4	91.10	91.10	-3.9	5,057	-0.08%
2021/06/09	1	92.20	1	92.00	92.40	0	5,085	0.00%
2021/06/08	2	91.65	2	91.80	91.80	0	5,154	0.00%
2021/06/07	2	93.05	3	93.43	92.00	-1	5,184	-0.02%
2021/06/04	13	95.63	34	94.16	92.20	-21	5,202	-0.40%
2021/06/03	20	93.10	1	93.40	93.20	19	5,261	0.36%
2021/06/02	1.1	90.66	2	91.25	92.20	-0.9	5,257	-0.02%
2021/06/01	6	90.97	2	90.95	91.20	4	5,267	0.08%
2021/05/31	3	90.03	3	90.27	89.80	0	5,274	0.00%
2021/05/28	0	0.00	1	91.30	91.60	-1	5,246	-0.02%
2021/05/27	5	91.96	1	92.40	92.30	4	5,242	0.08%
2021/05/26	12	92.49	15	91.88	90.90	-3	5,291	-0.06%
2021/05/25	3	90.10	6	88.85	88.30	-3	5,270	-0.06%
2021/05/24	10	93.91	2	93.65	91.30	8	5,197	0.15%
2021/05/21	8	92.98	24	93.27	92.30	-16	5,098	-0.31%
2021/05/20	7	103.79	11	103.00	98.50	-4	4,966	-0.08%
2021/05/19	42	104.36	38	104.89	100.00	4	4,829	0.08%
2021/05/18	43.3	111.35	24	111.00	110.00	19.3	4,621	0.42%
2021/05/17	0	0.00	1	115.50	115.50	-1	4,223	-0.02%
2021/05/14	43.1	114.69	49	112.16	105.00	-5.9	4,237	-0.14%
2021/05/13	0	0.00	7	113.00	113.00	-7	3,511	-0.20%
2021/05/12	21	99.72	38	101.88	103.00	-17	3,507	-0.48%
2021/05/11	5	90.68	19.2	91.85	93.90	-14.2	3,248	-0.44%
2021/05/10	0	0.00	1	85.00	85.40	-1	3,171	-0.03%
2021/05/07	1	85.00	0	0.00	85.00	1	3,213	0.03%
2021/05/06	1	84.40	0	0.00	84.50	1	3,292	0.03%
2021/05/03	2	91.15	6	90.55	87.70	-4	3,666	-0.11%
2021/04/29	12	87.50	0	0.00	86.70	12	3,691	0.33%
2021/04/28	3	87.90	0	0.00	87.30	3	4,042	0.07%
2021/04/26	0	0.00	1	90.30	88.00	-1	4,430	-0.02%
2021/04/23	1	88.10	0	0.00	88.40	1	4,717	0.02%
2021/04/22	1	89.00	20	88.82	88.70	-19	4,747	-0.40%
2021/04/21	0.2	90.50	0	0.00	90.90	0.2	4,770	0.00%
2021/04/20	2	90.70	1	90.90	90.80	1	4,916	0.02%
2021/04/19	2	90.30	5	90.82	91.40	-3	5,162	-0.06%
2021/04/16	0.2	89.00	16	88.90	88.90	-15.8	5,210	-0.30%
2021/04/15	2	86.40	0	0.00	88.60	2	5,241	0.04%
2021/04/14	2	87.50	15	85.20	85.30	-13	5,242	-0.25%
2021/04/12	2	88.50	6	88.40	88.30	-4	5,270	-0.08%
2021/04/07	1	90.90	4	90.55	92.00	-3	5,363	-0.06%
2021/04/06	27	91.63	65	92.20	91.60	-38	5,392	-0.70%
2021/04/01	44	94.40	17	94.64	94.40	27	5,345	0.51%
2021/03/31	110.1	97.74	62	95.80	95.20	48.1	5,343	0.90%	大買/
2021/03/30	1	91.70	0	92.40	92.80	1	5,154	0.02%
2021/03/25	0	0.00	7	88.31	88.00	-7	5,803	-0.12%
2021/03/24	2	86.50	2	87.90	88.40	0	5,821	0.00%
2021/03/23	4	89.60	1	89.60	86.40	3	5,788	0.05%
2021/03/22	1	93.50	2	95.15	95.90	-1	5,820	-0.02%
2021/03/19	3	94.53	1	94.60	94.10	2	5,808	0.03%
2021/03/18	6	93.20	2	91.40	93.40	4	5,801	0.07%
2021/03/17	7	92.46	12	91.65	91.40	-5	5,870	-0.09%
2021/03/16	4	91.35	9	91.02	93.00	-5	5,874	-0.09%
2021/03/15	4	88.80	6.1	88.10	88.80	-2.1	5,844	-0.04%
2021/03/12	5	88.18	9	88.00	88.50	-4	5,925	-0.07%
2021/03/11	1	85.80	7	85.54	85.30	-6	5,961	-0.10%
2021/03/10	13	87.19	4	86.90	86.30	9	5,961	0.15%
2021/03/09	10	89.05	16	88.13	87.80	-6	5,991	-0.10%
2021/03/08	8	86.00	7	84.33	86.00	1	5,908	0.02%
2021/03/05	8	84.35	7	84.01	84.70	1	5,918	0.02%
2021/03/04	6	83.27	7	82.49	83.30	-1	5,944	-0.02%
2021/03/03	2	80.90	2	81.60	81.80	0	6,006	0.00%
2021/03/02	4	81.13	51	81.43	81.30	-47	6,044	-0.78%
2021/02/26	22	83.83	14	82.99	82.50	8	6,089	0.13%
2021/02/25	6	81.53	14	82.41	82.00	-8	6,070	-0.13%
2021/02/24	2	77.90	2	78.10	77.80	0	6,091	0.00%
2021/02/23	15	79.30	15	78.99	78.60	0	6,113	0.00%
2021/02/22	4	77.93	16	78.34	78.10	-12	6,185	-0.19%
2021/02/19	41	78.20	13	77.44	77.80	28	6,304	0.44%
2021/02/18	11	75.53	2	76.20	76.30	9	6,393	0.14%
2021/02/17	17	77.26	4	75.45	75.50	13	6,387	0.20%
2021/02/05	13	83.38	15	83.73	83.50	-2	6,375	-0.03%
2021/02/04	15	86.09	11	85.78	85.60	4	6,377	0.06%
2021/02/03	2	85.30	3	86.00	85.60	-1	6,426	-0.02%
2021/02/02	16	85.88	11	86.27	87.00	5	6,580	0.08%
2021/02/01	23	86.90	24	86.86	85.40	-1	6,586	-0.02%
2021/01/29	12	84.83	18	84.93	84.20	-6	6,498	-0.09%
2021/01/28	1	84.80	6	86.25	85.20	-5	6,547	-0.08%
2021/01/27	17	92.72	8	91.90	91.00	9	6,511	0.14%
2021/01/26	42	95.32	23	95.41	94.00	19	6,510	0.29%
2021/01/25	49	97.12	30	96.94	95.60	19	6,453	0.29%
2021/01/22	17	93.15	24	93.63	91.40	-7	6,372	-0.11%
2021/01/21	68	94.70	70	94.52	93.40	-2	6,719	-0.03%
2021/01/20	67.5	93.11	99	93.50	96.10	-31.5	6,391	-0.49%
2021/01/19	27	85.19	36	86.53	87.40	-9	6,292	-0.14%
2021/01/18	56	84.41	78	86.19	83.60	-22	6,212	-0.35%
2021/01/15	4	80.78	14	82.96	80.30	-10	5,955	-0.17%
2021/01/14	5	84.94	14	85.24	83.60	-9	6,122	-0.15%
2021/01/13	59	84.75	16	85.65	84.40	43	6,134	0.70%
2021/01/12	43	86.89	55	87.27	88.80	-12	6,320	-0.19%
2021/01/11	15	79.81	17	79.52	80.80	-2	6,244	-0.03%
2021/01/08	15	82.85	10	83.04	82.10	5	6,288	0.08%
2021/01/07	7	85.81	2	86.30	85.20	5	6,310	0.08%
2021/01/06	2	88.40	16.1	88.11	86.50	-14.1	6,339	-0.22%
2021/01/05	0	0.00	2	91.30	89.50	-2	6,412	-0.03%
2021/01/04	15	89.91	4	90.38	89.20	11	6,501	0.17%
2020/12/31	15	92.50	3	90.77	90.50	12	6,538	0.18%
2020/12/30	14	87.87	2	88.00	88.40	12	6,503	0.18%
2020/12/29	14	88.46	5	90.30	87.50	9	6,727	0.13%
2020/12/28	7	92.09	2	91.90	90.70	5	6,821	0.07%
2020/12/25	7	91.89	8	92.31	91.20	-1	6,877	-0.01%
2020/12/24	26	94.43	20	94.19	94.00	6	6,914	0.09%
2020/12/23	19	102.25	21	102.16	96.90	-2	6,966	-0.03%
2020/12/22	22	93.45	23	94.63	99.10	-1	6,625	-0.02%
2020/12/21	24	91.54	28	91.16	90.10	-4	6,523	-0.06%
2020/12/18	23	91.70	23	90.70	90.10	0	6,462	0.00%
2020/12/17	10	90.70	1	91.00	90.70	9	6,504	0.14%
2020/12/16	37	87.38	58	89.06	91.30	-21	6,533	-0.32%
2020/12/15	0	0.00	14	90.69	88.60	-14	6,405	-0.22%
2020/12/14	0	0.00	1	91.30	91.10	-1	6,419	-0.02%
2020/12/11	49	90.57	14	91.85	90.20	35	6,409	0.55%
2020/12/10	7	98.43	9	98.77	98.20	-2	6,393	-0.03%
2020/12/09	21	100.42	18	100.92	97.90	3	6,490	0.05%
2020/12/08	24	101.03	16	100.64	100.50	8	6,520	0.12%
2020/12/07	24	96.28	34	97.34	95.40	-10	6,469	-0.15%
2020/12/04	39	100.82	33	100.29	100.00	6	6,435	0.09%
2020/12/03	3	100.83	5	100.50	100.00	-2	6,471	-0.03%
2020/12/02	14	104.14	13	104.85	103.00	1	6,437	0.02%
2020/12/01	14	106.39	30	108.20	106.00	-16	6,469	-0.25%
2020/11/30	2	106.25	2	107.00	106.50	0	6,454	0.00%
2020/11/27	26	106.96	9	106.83	106.00	17	6,418	0.26%
2020/11/26	27	103.98	31	104.37	105.00	-4	6,365	-0.06%
2020/11/25	29	106.21	11	105.64	104.00	18	6,389	0.28%
2020/11/24	3	109.17	11	113.09	107.50	-8	6,528	-0.12%
2020/11/23	38	110.21	17	108.44	112.50	21	6,554	0.32%
2020/11/20	9	112.67	20	113.60	111.50	-11	6,541	-0.17%
2020/11/19	25	114.24	10.2	114.79	113.50	14.8	6,607	0.22%
2020/11/18	21.1	108.59	17	108.94	113.50	4.1	6,576	0.06%
2020/11/17	20.1	114.64	14	114.50	111.00	6.1	6,544	0.09%
2020/11/16	12	122.13	5	122.60	122.50	7	6,586	0.11%
2020/11/13	12	122.00	22	122.20	122.00	-10	6,697	-0.15%
2020/11/12	10	121.20	14	121.43	120.50	-4	6,786	-0.06%
2020/11/11	15	121.77	15	121.03	123.00	0	6,916	0.00%
2020/11/10	24.1	122.77	35	122.47	121.50	-10.9	7,103	-0.15%
2020/11/09	0	0.00	2	136.50	135.00	-2	7,175	-0.03%
2020/11/06	5	133.60	4	133.75	133.00	1	7,377	0.01%
2020/11/05	7	136.43	20	136.15	133.50	-13	7,603	-0.17%
2020/11/04	5	131.90	2	132.00	132.50	3	7,725	0.04%
2020/11/03	7	135.00	6	135.42	134.50	1	8,137	0.01%
2020/11/02	22	135.32	23	136.11	136.50	-1	8,164	-0.01%
2020/10/30	21.1	137.33	8	138.56	135.50	13.1	8,130	0.16%
2020/10/29	30	140.53	48	139.23	141.50	-18	8,094	-0.22%
2020/10/28	9	131.72	6	132.92	132.00	3	7,749	0.04%
2020/10/27	18	134.31	23	135.91	132.00	-5	7,731	-0.06%
2020/10/26	17	131.35	7	131.00	130.00	10	7,568	0.13%
2020/10/23	3	135.50	10	135.75	135.00	-7	7,576	-0.09%
2020/10/22	23	137.39	21	137.60	137.50	2	7,581	0.03%
2020/10/21	3	133.50	3	132.83	133.50	0	7,437	0.00%
2020/10/20	33	134.47	45	135.71	133.00	-12	7,451	-0.16%
2020/10/19	21	130.14	9	131.39	129.50	12	7,631	0.16%
2020/10/16	1	132.00	5	129.10	134.50	-4	7,644	-0.05%
2020/10/15	12	124.67	2	125.00	122.50	10	7,868	0.13%
2020/10/14	1	125.00	2	122.75	124.50	-1	8,145	-0.01%
2020/10/13	10	123.00	8	122.88	124.50	2	8,265	0.02%
2020/10/12	17	124.53	8	132.00	123.00	9	8,248	0.11%
2020/10/08	6	131.75	5	131.80	132.00	1	8,194	0.01%
2020/10/07	8	135.25	11	135.27	135.00	-3	8,236	-0.04%
2020/10/06	32	137.69	20	138.53	135.00	12	8,350	0.14%
2020/10/05	11	131.95	14	137.29	139.00	-3	8,324	-0.04%
2020/09/30	9	126.39	25	123.32	126.50	-16	8,250	-0.19%
2020/09/29	37	119.97	40	121.48	120.00	-3	8,289	-0.04%
2020/09/28	12	120.50	4	120.38	120.00	8	8,311	0.10%
2020/09/25	37	129.86	12	131.71	126.00	25	8,292	0.30%
2020/09/24	19	139.26	10	139.45	139.00	9	8,254	0.11%
2020/09/23	14	138.14	4	139.50	138.50	10	8,343	0.12%
2020/09/22	9	139.72	11	138.59	137.50	-2	8,483	-0.02%
2020/09/21	3	139.17	15	138.00	138.50	-12	8,612	-0.14%
2020/09/18	7	136.50	29	137.38	136.50	-22	8,756	-0.25%
2020/09/17	10	139.55	24	139.81	138.00	-14	8,938	-0.16%
2020/09/16	33	139.33	43	138.57	138.50	-10	9,129	-0.11%
2020/09/15	28	143.11	28	143.14	141.50	0	9,310	0.00%
2020/09/14	18	137.22	26	140.02	146.00	-8	9,432	-0.08%
2020/09/11	13	131.38	7	132.86	133.00	6	9,446	0.06%
2020/09/10	6	137.67	5	140.50	137.50	1	9,479	0.01%
2020/09/09	12	141.00	7	140.64	140.50	5	9,584	0.05%
2020/09/08	26	147.69	13	150.62	146.00	13	9,731	0.13%
2020/09/07	3	152.17	5	151.30	149.00	-2	9,958	-0.02%
2020/09/04	9	156.33	6	157.25	153.50	3	10,299	0.03%
2020/09/03	9	155.72	2	154.50	156.00	7	10,642	0.07%
2020/09/02	0	0.00	2.1	154.60	155.50	-2.1	10,896	-0.02%
2020/09/01	1	156.50	1	158.50	154.00	0	10,887	0.00%
2020/08/31	5	158.80	24	158.33	157.50	-19	10,857	-0.17%
2020/08/28	18	160.83	24	161.48	156.50	-6	10,792	-0.06%
2020/08/27	10	152.35	7.5	153.40	156.00	2.5	10,595	0.02%
2020/08/26	18	153.69	11	149.18	154.00	7	10,525	0.07%
2020/08/25	11	150.14	8	151.56	150.00	3	10,441	0.03%
2020/08/24	8	155.81	8	155.94	155.00	0	10,369	0.00%
2020/08/21	8	152.88	8	154.13	159.00	0	10,316	0.00%
2020/08/20	21	150.50	29	151.69	154.00	-8	10,234	-0.08%
2020/08/19	17	155.91	25	157.46	158.50	-8	10,109	-0.08%
2020/08/18	21	162.26	10	164.10	158.00	11	10,015	0.11%
2020/08/17	30.1	167.46	22	166.57	166.00	8.1	9,902	0.08%
2020/08/14	28	163.46	27	161.43	165.00	1	9,774	0.01%
2020/08/13	14.3	156.44	22.1	159.30	153.50	-7.8	9,668	-0.08%
2020/08/12	20	169.53	20	169.25	165.00	0	9,471	0.00%
2020/08/11	33.2	180.86	15	181.97	178.50	18.2	9,219	0.20%
2020/08/10	43	196.50	34	195.88	198.00	9	8,986	0.10%
2020/08/07	53	199.64	35	201.50	192.50	18	8,807	0.20%
2020/08/06	5	186.20	5.1	191.78	196.00	-0.1	8,391	0.00%
2020/08/05	8	185.00	5	185.90	182.00	3	8,330	0.04%
2020/08/04	4.1	183.07	10	180.85	185.50	-5.9	8,335	-0.07%
2020/08/03	19	182.29	24	182.85	184.50	-5	8,290	-0.06%
2020/07/31	8	165.81	4	166.75	168.00	4	8,226	0.05%
2020/07/30	5	161.00	1	166.50	166.00	4	8,246	0.05%
2020/07/29	1	164.50	5.1	163.67	161.50	-4.1	8,215	-0.05%
2020/07/28	10	158.15	7	161.36	157.00	3	8,179	0.04%
2020/07/27	7	161.21	2	160.25	162.00	5	8,196	0.06%
2020/07/24	4	167.25	12	164.29	165.50	-8	8,240	-0.10%
2020/07/23	63	174.54	56	175.60	171.00	7	8,337	0.08%
2020/07/22	24	162.65	29	163.71	166.50	-5	7,916	-0.06%
2020/07/21	41.1	152.06	41	151.71	151.50	0.1	7,845	0.00%
2020/07/20	12	141.54	26	143.06	150.50	-14	8,024	-0.17%
2020/07/17	12	142.54	9	144.89	137.00	3	7,931	0.04%
2020/07/16	11	153.41	10	153.65	152.00	1	7,829	0.01%
2020/07/15	7	154.43	3	156.00	153.50	4	7,910	0.05%
2020/07/14	5	167.80	12	166.50	161.00	-7	7,977	-0.09%
2020/07/13	10	166.05	11	169.32	160.00	-1	8,076	-0.01%
2020/07/10	22	158.05	26	159.60	162.00	-4	8,056	-0.05%
2020/07/09	16	155.59	14	156.14	151.50	2	8,080	0.02%
2020/07/08	9	156.33	6	155.33	157.00	3	8,197	0.04%
2020/07/07	11	159.45	12	158.54	153.00	-1	8,226	-0.01%
2020/07/06	14	156.75	10	156.55	159.50	4	8,290	0.05%
2020/07/03	12	164.17	4	164.50	162.00	8	8,395	0.10%
2020/07/02	3	169.67	5	170.50	167.50	-2	8,638	-0.02%
2020/07/01	14	163.82	14	165.25	169.00	0	8,693	0.00%
2020/06/30	14	165.71	9	165.78	165.00	5	8,718	0.06%
2020/06/29	7	166.93	16	167.50	171.00	-9	8,567	-0.11%
2020/06/24	16	159.06	22	157.16	155.50	-6	8,441	-0.07%
2020/06/23	14	167.07	20.1	166.05	166.50	-6.1	8,352	-0.07%
2020/06/22	26	170.98	15	173.40	167.50	11	8,271	0.13%
2020/06/19	22	182.14	17	179.35	178.00	5	8,288	0.06%
2020/06/18	7	190.79	6	191.83	191.00	1	8,171	0.01%
2020/06/17	5.1	184.90	12	185.00	185.50	-6.9	8,142	-0.08%
2020/06/16	16	184.34	9	185.33	183.00	7	8,111	0.09%
2020/06/15	12.1	185.87	8	190.56	185.00	4.1	8,113	0.05%
2020/06/12	15	189.50	17	187.85	189.00	-2	8,098	-0.02%
2020/06/11	28	198.07	11	202.64	185.50	17	8,031	0.21%
2020/06/10	29	208.29	31	207.81	206.00	-2	7,903	-0.03%
2020/06/09	13	189.15	12	190.83	198.50	1	7,694	0.01%
2020/06/03	1	168.00	0	0.00	173.50	1	8,498	0.01%
2020/06/02	2	159.00	0	0.00	162.00	2	8,992	0.02%
2020/05/29	0	0.00	5	182.00	180.00	-5	9,395	-0.05%
2020/05/28	0	0.00	1	178.00	170.00	-1	9,614	-0.01%
2020/05/27	1	150.00	0	0.00	165.00	1	10,268	0.01%
2020/05/26	10.1	162.71	0	0.00	163.00	10.1	10,718	0.09%
2020/05/25	8	169.94	0	0.00	178.00	8	10,821	0.07%
2020/05/22	7	178.86	1	172.00	178.00	6	11,065	0.05%
2020/05/21	1	164.00	4	163.00	164.00	-3	11,127	-0.03%
2020/05/20	1	147.50	14.7	148.96	149.50	-13.7	11,102	-0.12%
2020/05/19	0	0.00	2	136.00	136.00	-2	10,935	-0.02%
2020/05/14	13	106.54	0	0.00	103.00	13	10,855	0.12%
2020/05/13	0	0.00	1	104.00	104.00	-1	10,816	-0.01%
2020/05/12	0	0.00	3	93.60	94.90	-3	10,786	-0.03%
2020/05/11	2	81.20	9	83.96	87.00	-7	10,787	-0.06%
2020/05/08	0	0.00	17	98.88	90.00	-17	10,754	-0.16%
2020/05/07	1	93.00	23	98.64	100.00	-22	10,751	-0.20%
2020/05/06	1	116.00	3	109.00	100.00	-2	10,806	-0.02%
2020/04/30	1	87.00	9.1	85.43	87.50	-8.1	11,388	-0.07%
2020/04/29	7	86.13	4	90.00	90.00	3	11,315	0.03%
2020/04/28	42	82.17	3	81.30	81.90	39	11,206	0.35%
2020/04/27	7	75.96	10	76.01	76.70	-3	11,028	-0.03%
2020/04/24	3	68.33	33	67.54	69.80	-30	11,031	-0.27%
2020/04/23	54	61.97	54.2	63.23	63.50	-0.2	11,024	0.00%
2020/04/22	13	57.05	33	57.42	59.20	-20	10,510	-0.19%
2020/04/21	13	54.04	6	54.03	53.90	7	10,312	0.07%
2020/04/20	23	54.85	16	54.64	54.90	7	10,244	0.07%
2020/04/17	36	51.78	32	52.42	53.00	4	10,072	0.04%
2020/04/16	40	53.16	50.2	53.25	52.70	-10.2	9,951	-0.10%
2020/04/15	61	51.18	39	51.74	50.30	22	9,760	0.23%
2020/04/14	54	54.21	31	54.30	52.70	23	9,609	0.24%
2020/04/13	11	49.40	12	50.35	51.20	-1	9,365	-0.01%
2020/04/10	49	48.56	37	47.84	46.60	12	9,253	0.13%
2020/04/09	9	45.87	15	46.36	47.60	-6	9,141	-0.07%
2020/04/08	23	46.40	21	45.57	45.50	2	9,055	0.02%
2020/04/07	25	45.59	21.2	45.68	46.00	3.8	8,851	0.04%
2020/04/06	6	41.06	19	41.48	42.80	-13	8,495	-0.15%
2020/04/01	32	38.23	42	38.74	38.95	-10	8,288	-0.12%
2020/03/31	6	37.56	5	37.42	37.60	1	8,092	0.01%
2020/03/30	1	37.40	2	37.93	37.40	-1	8,026	-0.01%
2020/03/27	21	38.21	10	38.17	37.10	11	7,936	0.14%
2020/03/26	8	38.74	5	38.57	38.50	3	7,794	0.04%
2020/03/25	8	39.24	30	39.41	37.60	-22	7,639	-0.29%
2020/03/24	3	36.42	11	36.39	37.25	-8	7,392	-0.11%
2020/03/23	8	37.32	27	37.26	36.70	-19	7,287	-0.26%
2020/03/20	25	36.39	3	36.82	36.20	22	7,150	0.31%
2020/03/19	23	36.48	20	36.93	35.85	3	7,043	0.04%
2020/03/18	2	37.63	9	37.91	38.00	-7	6,861	-0.10%
2020/03/17	51	37.45	8	37.88	37.40	43	6,639	0.65%
2020/03/16	18	37.36	42	37.98	38.10	-24	6,396	-0.38%
2020/03/13	58	34.61	43	35.02	34.65	15	6,136	0.24%
2020/03/12	38	39.12	28	39.45	37.75	10	5,927	0.17%
2020/03/11	17	38.48	17	38.36	38.95	0	5,499	0.00%
2020/03/10	12	36.33	12	36.38	35.80	0	5,250	0.00%
2020/03/09	36	40.44	43	39.53	39.00	-7	5,065	-0.14%
2020/03/06	49	40.31	35	40.74	39.75	14	4,763	0.29%
2020/03/05	12	37.67	8	37.73	38.05	4	4,243	0.09%
2020/03/04	34	38.11	11	38.18	37.60	23	4,082	0.56%
2020/03/03	11	37.40	16	37.23	37.05	-5	3,778	-0.13%
2020/03/02	88	37.80	70	38.11	38.30	18	3,522	0.51%
2020/02/27	69	35.01	65.3	35.50	36.65	3.7	2,833	0.13%
2020/02/26	21	33.30	20	33.39	33.35	1	2,335	0.04%
2020/02/25	6	32.71	14	33.56	32.00	-8	2,178	-0.37%
2020/02/21	0	0.00	1	29.25	29.00	-1	1,779	-0.06%
2020/02/18	0	0.00	1	27.15	27.20	-1	1,734	-0.06%
2020/02/13	1	26.20	1	25.30	26.20	0	1,704	0.00%
2020/02/12	2	25.78	1	25.50	25.60	1	1,683	0.06%
2020/02/11	0	0.00	6	27.34	27.15	-6	1,635	-0.37%
2020/02/10	5	28.55	0	0.00	28.40	5	1,601	0.31%
2020/02/07	6	30.47	10	30.56	31.15	-4	1,556	-0.26%
2020/02/06	14	28.64	3	28.75	28.35	11	1,436	0.77%
2020/02/05	12	31.68	14	31.09	31.50	-2	1,332	-0.15%
2020/02/04	18	29.70	116	29.69	29.70	-98	1,164	-8.41%	大賣/
2020/01/20	10	20.10	1	20.05	20.35	9	747	1.20%
2020/01/17	3	18.82	7	18.67	18.50	-4	631	-0.63%
2020/01/16	0	0.00	1	18.00	17.95	-1	507	-0.20%
2020/01/15	7	18.19	0	0.00	18.00	7	492	1.42%
2020/01/10	0	0.00	1	17.40	17.70	-1	417	-0.24%
2020/01/07	0	0.00	1	17.90	18.05	-1	358	-0.28%
2020/01/06	107	18.50	5	18.55	18.45	102	334	30.52%	大買/鉅額交易
2020/01/03	11	18.52	11	17.32	17.30	0	246	0.00%
2020/01/02	33	17.90	31	18.40	18.55	2	195	1.02%
2019/12/31	1	16.75	0	0.00	16.90	1	89	1.12%
2019/12/23	0.1	15.40	0	0.00	15.55	0.1	26	0.52%
2019/03/28	0.2	16.25	0	0.00	16.20	0.2	41	0.55%
2019/01/21	0.2	16.40	0	0.00	16.50	0.2	54	0.42%
2018/11/30	0.2	16.85	0	0.00	16.85	0.2	36	0.60%
2018/10/31	0.2	16.90	0	0.00	17.00	0.2	26	0.83%
2018/05/18	0.2	18.00	0	0.00	18.00	0.2	47	0.44%
2018/04/27	0.2	18.15	0	0.00	18.15	0.2	50	0.42%
2018/03/30	0.2	17.60	0	0.00	17.70	0.2	56	0.38%
2018/03/26	0.2	18.25	0	0.00	18.10	0.2	55	0.38%
2018/03/12	0.2	18.35	0	0.00	18.35	0.2	61	0.33%
2018/02/22	0.2	18.65	0	0.00	18.65	0.2	72	0.27%