合一 (4743)-華南永昌-新莊券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股
720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

合一 (4743)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/25	0	152.50	0.4	153.00	152.50	-0.4	2,172	-0.02%
2024/04/23	0	151.50	1.1	154.50	155.00	-1.1	2,234	-0.05%
2024/04/22	0	0.00	1	151.00	149.00	-1	2,232	-0.04%
2024/04/19	3.3	148.86	2	151.00	145.50	1.3	2,196	0.06%
2024/04/18	1	155.09	0.1	157.50	157.00	0.9	2,122	0.04%
2024/04/17	0	158.50	0.2	160.00	158.00	-0.2	2,098	-0.01%
2024/04/16	0.6	161.24	0	0.00	159.00	0.6	2,084	0.03%
2024/04/15	1.1	166.72	0	0.00	166.00	1.1	2,027	0.05%
2024/04/12	1	172.52	1	173.50	172.00	0	1,995	0.00%
2024/04/11	0	176.00	0	0.00	175.50	0	1,988	0.00%
2024/04/10	1	176.00	0	0.00	175.00	1	2,051	0.05%
2024/04/09	0	174.50	0	175.50	173.50	0	2,053	0.00%
2024/04/08	0	0.00	1	171.50	174.00	-1	2,046	-0.05%
2024/04/03	0	171.00	0	0.00	172.00	0	2,026	0.00%
2024/04/02	0	172.00	0	0.00	172.50	0	2,041	0.00%
2024/04/01	1	179.86	1	174.50	172.50	0	2,083	0.00%
2024/03/29	0.1	174.00	0	0.00	175.50	0.1	2,047	0.00%
2024/03/27	0	175.00	0	172.00	174.00	0	2,041	0.00%
2024/03/26	0	171.44	0.2	171.50	171.00	-0.2	2,022	-0.01%
2024/03/25	0	173.00	0	173.95	173.00	0	2,009	0.00%
2024/03/22	0	172.50	0	172.50	172.50	0	2,007	0.00%
2024/03/21	0	172.50	0	168.42	172.50	0	2,006	0.00%
2024/03/20	0	168.34	0.4	169.50	167.00	-0.4	2,021	-0.02%
2024/03/19	0	166.00	0	0.00	165.00	0	2,029	0.00%
2024/03/18	0	167.46	2	166.00	165.00	-2	2,039	-0.10%
2024/03/15	0	168.50	0	0.00	168.00	0	2,045	0.00%
2024/03/14	0	169.82	0	0.00	168.00	0	2,049	0.00%
2024/03/13	0.1	171.34	0.2	171.00	167.00	-0.1	2,040	-0.01%
2024/03/12	0.1	171.86	0	0.00	171.00	0.1	2,034	0.00%
2024/03/11	0	171.50	0	172.00	170.50	0	2,075	0.00%
2024/03/08	4	174.25	1	177.56	171.00	3	2,127	0.14%
2024/03/07	1	171.96	2	184.00	184.00	-1	2,013	-0.05%
2024/03/06	0	168.33	2	168.00	167.50	-2	1,906	-0.10%
2024/03/05	3	169.00	0	0.00	168.50	3	1,922	0.16%
2024/03/04	0	172.50	0	0.00	171.00	0	1,918	0.00%
2024/03/01	0	174.50	2	173.50	174.00	-2	1,908	-0.10%
2024/02/29	0.1	177.50	0	0.00	176.50	0.1	1,955	0.01%
2024/02/27	0.1	179.96	1.4	177.79	177.00	-1.3	1,975	-0.07%
2024/02/26	3.1	180.26	3	178.83	181.00	0.1	1,996	0.00%
2024/02/22	0	0.00	1	176.50	175.50	-1	2,078	-0.05%
2024/02/21	0	178.00	0	0.00	177.00	0	2,111	0.00%
2024/02/20	0	178.00	0	0.00	178.00	0	2,187	0.00%
2024/02/19	0	178.00	0.2	179.00	178.00	-0.1	2,289	-0.01%
2024/02/16	0	177.00	0.7	174.00	177.00	-0.7	2,342	-0.03%
2024/02/15	0.1	173.00	0	0.00	173.00	0.1	2,486	0.00%
2024/02/05	0.1	172.58	0	0.00	172.50	0.1	2,681	0.00%
2024/02/02	0	175.00	0	0.00	174.00	0	3,394	0.00%
2024/02/01	0.6	172.17	0	0.00	173.00	0.6	3,628	0.02%
2024/01/31	0.1	173.13	0	0.00	173.00	0.1	4,077	0.00%
2024/01/29	0	175.50	0	0.00	175.50	0	4,197	0.00%
2024/01/25	0	174.75	0	0.00	174.00	0	4,249	0.00%
2024/01/24	0	180.00	0.1	180.50	176.50	-0.1	4,272	0.00%
2024/01/23	0.1	179.50	0	0.00	179.50	0.1	4,318	0.00%
2024/01/22	0.5	179.91	0	0.00	179.50	0.5	4,396	0.01%
2024/01/18	1	172.50	0	0.00	172.50	1	4,585	0.02%
2024/01/17	0	0.00	2	175.00	172.50	-2	4,637	-0.04%
2024/01/16	0.2	179.55	0	0.00	177.50	0.2	4,672	0.00%
2024/01/15	1	182.00	0	0.00	182.50	1	4,718	0.02%
2024/01/10	0.1	182.91	0	0.00	183.50	0.1	4,917	0.00%
2024/01/08	0	184.50	0	0.00	183.50	0	4,950	0.00%
2024/01/04	1.3	184.38	0	0.00	183.00	1.3	4,935	0.03%
2024/01/02	0.4	194.50	1	194.00	193.50	-0.7	4,860	-0.01%
2023/12/29	2	194.25	0	0.00	194.50	2	4,868	0.04%
2023/12/27	0.1	200.00	5	198.00	196.50	-5	4,874	-0.10%
2023/12/26	0	197.00	1	197.00	197.00	-1	4,828	-0.02%
2023/12/25	0	193.50	0	0.00	192.50	0	4,823	0.00%
2023/12/22	0.1	193.34	0.1	194.50	194.50	0	4,819	0.00%
2023/12/21	1.1	191.00	1	191.50	192.50	0.1	4,830	0.00%
2023/12/20	0	192.00	0	0.00	191.50	0	4,828	0.00%
2023/12/19	1	191.50	0	0.00	191.50	1	4,825	0.02%
2023/12/18	0	194.00	0	0.00	193.50	0	4,828	0.00%
2023/12/15	5	196.00	6	196.17	196.50	-1	4,818	-0.02%
2023/12/14	0	193.00	0	0.00	193.00	0	4,797	0.00%
2023/12/13	0.1	195.25	0	0.00	191.00	0.1	4,784	0.00%
2023/12/12	5	194.00	0	0.00	194.50	5	4,793	0.10%
2023/12/11	1	192.99	0	0.00	191.00	1	4,781	0.02%
2023/12/08	0	193.50	1	193.00	193.50	-1	4,776	-0.02%
2023/12/07	0	193.50	2	196.50	193.50	-2	4,768	-0.04%
2023/12/06	3.4	195.62	0	0.00	195.50	3.4	4,769	0.07%
2023/12/05	0.3	200.60	1	198.50	198.00	-0.7	4,730	-0.02%
2023/12/04	0.3	205.50	2	206.00	205.00	-1.7	4,664	-0.04%
2023/12/01	0	206.00	0	0.00	205.00	0	4,661	0.00%
2023/11/30	1	205.50	0.1	208.50	205.00	0.9	4,703	0.02%
2023/11/29	1.1	206.91	0	0.00	208.00	1.1	4,676	0.02%
2023/11/28	1	205.00	1	204.50	204.00	0	4,681	0.00%
2023/11/27	0	0.00	0.2	208.50	204.00	-0.2	4,723	0.00%
2023/11/24	0	0.00	2	205.00	205.00	-2	4,718	-0.04%
2023/11/22	0.2	207.23	0.2	209.00	204.50	0	4,667	0.00%
2023/11/21	0.2	204.00	0	0.00	205.50	0.2	4,608	0.01%
2023/11/17	1.1	207.36	1	209.50	206.50	0.1	4,525	0.00%
2023/11/16	1	215.50	0	0.00	211.50	1	4,449	0.02%
2023/11/15	0	0.00	0.2	213.50	214.00	-0.2	4,358	0.00%
2023/11/14	0.3	209.42	0	216.00	211.50	0.3	4,298	0.01%
2023/11/13	2	222.75	2	221.00	218.00	0	4,157	0.00%
2023/11/10	104.5	245.43	17.4	229.40	220.50	87.1	3,987	2.19%	大買/
2023/11/09	1.3	230.10	3	229.50	230.50	-1.7	3,300	-0.05%
2023/11/08	10	226.40	8	228.63	226.50	2	3,149	0.06%
2023/11/07	0	0.00	3.8	215.91	217.50	-3.8	2,710	-0.14%
2023/11/06	1	196.50	0	0.00	198.00	1	2,615	0.04%
2023/11/03	0	0.00	2	193.00	193.00	-2	2,610	-0.08%
2023/11/02	0	0.00	1	193.50	192.00	-1	2,602	-0.04%
2023/10/31	3	197.33	2	198.75	196.00	1	2,560	0.04%
2023/10/30	2	198.25	1	203.00	198.00	1	2,538	0.04%
2023/10/27	3	204.17	2	202.50	203.50	1	2,469	0.04%
2023/10/26	43	195.70	2	198.00	197.00	41	2,330	1.76%
2023/10/25	21	190.71	3	194.50	194.50	18	2,262	0.80%
2023/10/24	41	190.40	0	0.00	189.50	41	2,193	1.87%
2023/10/23	1	190.50	0	0.00	189.00	1	2,128	0.05%
2023/10/20	1	186.50	0	0.00	183.50	1	2,068	0.05%
2023/10/19	0.1	189.00	1.1	187.95	190.50	-1	1,999	-0.05%
2023/10/16	13.6	181.06	1	182.00	181.50	12.6	1,970	0.64%
2023/10/13	0	0.00	0.1	176.00	173.50	-0.1	1,970	-0.01%
2023/10/12	0	0.00	0	176.50	176.00	0	2,041	0.00%
2023/10/06	0	0.00	1	176.50	176.50	-1	2,150	-0.05%
2023/10/05	0	0.00	0.2	175.00	174.00	-0.2	2,162	-0.01%
2023/10/04	1	169.00	1.1	167.73	168.50	-0.1	2,161	0.00%
2023/10/02	1	176.00	0	0.00	176.50	1	2,162	0.05%
2023/09/28	1.1	176.36	0	0.00	174.50	1.1	2,192	0.05%
2023/09/26	11	174.50	1	173.50	173.50	10	2,207	0.45%
2023/09/25	0	0.00	1	179.50	178.50	-1	2,234	-0.04%
2023/09/22	1.8	180.00	0	0.00	176.50	1.8	2,249	0.08%
2023/09/15	0	186.50	0	0.00	186.00	0	2,417	0.00%
2023/09/12	1	180.50	0	0.00	180.50	1	2,467	0.04%
2023/09/11	0	0.00	2	179.00	179.00	-2	2,517	-0.08%
2023/09/07	0.1	178.00	0	0.00	177.50	0.1	2,525	0.00%
2023/09/06	0.1	179.00	0	0.00	179.00	0.1	2,527	0.00%
2023/09/05	2.1	183.01	0	184.00	181.50	2.1	2,517	0.08%
2023/09/04	0.1	192.34	0	0.00	195.00	0.1	2,459	0.00%
2023/09/01	0.1	195.00	0	0.00	195.00	0.1	2,466	0.00%
2023/08/31	0	0.00	0	200.00	198.50	0	2,460	0.00%
2023/08/30	0	0.00	1	194.00	198.00	-1	2,432	-0.04%
2023/08/24	0	0.00	3	182.00	181.00	-3	2,472	-0.12%
2023/08/23	0	0.00	1	182.00	182.00	-1	2,485	-0.04%
2023/08/18	0	0.00	7	184.86	184.00	-7	2,517	-0.28%
2023/08/16	1	187.50	0	0.00	186.50	1	2,565	0.04%
2023/08/15	5	181.00	0	0.00	181.00	5	2,577	0.19%
2023/08/14	2	172.50	1	176.00	175.50	1	2,569	0.04%
2023/08/11	0	0.00	1	184.50	184.50	-1	2,529	-0.04%
2023/08/10	1	184.50	0	0.00	183.50	1	2,549	0.04%
2023/08/09	0	0.00	0	184.75	184.00	0	2,603	0.00%
2023/08/08	0	185.00	0	0.00	184.00	0	2,733	0.00%
2023/08/02	2	191.49	0	0.00	189.00	2	2,769	0.07%
2023/07/31	0	0.00	1.2	196.00	194.00	-1.2	2,788	-0.04%
2023/07/28	1.1	195.64	0	0.00	198.50	1.1	2,811	0.04%
2023/07/27	0	0.00	1	200.00	200.00	-1	2,815	-0.04%
2023/07/26	1.1	202.55	1	202.50	200.50	0.1	2,866	0.00%
2023/07/25	0	0.00	1	207.50	206.50	-1	2,920	-0.03%
2023/07/24	1	203.50	1	204.00	203.50	0	2,952	0.00%
2023/07/20	0.2	209.50	1	210.00	211.00	-0.8	3,059	-0.03%
2023/07/19	1	208.00	1	209.50	208.00	0	3,080	0.00%
2023/07/18	1	207.00	0	0.00	202.50	1	3,198	0.03%
2023/07/17	5	209.50	14	211.04	210.00	-9	3,305	-0.27%
2023/07/14	2	196.50	2	199.50	198.00	0	3,325	0.00%
2023/07/13	4	195.88	0	0.00	192.50	4	3,351	0.12%
2023/07/12	5	201.50	0	0.00	202.00	5	3,306	0.15%
2023/07/11	0	0.00	1	206.50	205.50	-1	3,376	-0.03%
2023/07/10	0	209.00	0.1	210.00	208.00	-0.1	3,550	0.00%
2023/07/06	2.1	206.24	1	207.00	206.00	1.1	3,553	0.03%
2023/07/04	0.3	212.00	0	0.00	210.00	0.3	3,591	0.01%
2023/07/03	7	210.57	0	0.00	212.00	7	3,680	0.19%
2023/06/28	1	216.50	1	219.50	219.50	0	3,832	0.00%
2023/06/27	0	0.00	2.1	219.71	220.00	-2.1	3,894	-0.05%
2023/06/26	1	208.00	0	0.00	209.50	1	3,882	0.03%
2023/06/21	31.1	210.73	0	0.00	210.00	31.1	3,958	0.79%
2023/06/19	0	0.00	0.1	219.00	216.00	-0.1	4,100	0.00%
2023/06/16	0.2	215.50	2	216.25	216.00	-1.8	4,113	-0.04%
2023/06/15	1	231.50	0	0.00	230.50	1	4,089	0.02%
2023/06/14	1.1	242.05	1	245.00	236.50	0.1	4,092	0.00%
2023/06/08	1	238.50	0	0.00	233.50	1	4,314	0.02%
2023/06/07	0	0.00	1	241.50	240.00	-1	4,362	-0.02%
2023/06/05	1	236.50	0	0.00	236.00	1	4,402	0.02%
2023/06/02	0.1	238.00	12.3	240.93	239.50	-12.3	4,415	-0.28%
2023/05/31	2	224.50	0	0.00	230.50	2	4,504	0.04%
2023/05/26	0.1	225.00	0	0.00	220.50	0.1	4,667	0.00%
2023/05/24	1	229.00	0	0.00	228.50	1	4,820	0.02%
2023/05/23	0	0.00	1	230.50	232.00	-1	4,877	-0.02%
2023/05/22	1	229.00	0	230.00	228.50	1	5,161	0.02%
2023/05/19	0	223.00	0	0.00	223.50	0	5,168	0.00%
2023/05/18	1.1	228.05	1	227.50	227.00	0.1	5,181	0.00%
2023/05/16	0	0.00	6	223.00	226.00	-6	5,274	-0.11%
2023/05/15	0.2	220.00	0	0.00	221.00	0.2	5,360	0.00%
2023/05/12	9.1	226.61	0	0.00	224.00	9.1	5,465	0.17%
2023/05/09	2	242.50	0	0.00	239.50	2	6,013	0.03%
2023/05/08	7	239.71	3	239.17	239.50	4	6,142	0.07%
2023/05/05	1	247.50	0	0.00	245.00	1	6,236	0.02%
2023/05/03	3	246.33	1	249.00	245.50	2	6,438	0.03%
2023/05/02	0	0.00	2.1	247.31	248.50	-2.1	6,613	-0.03%
2023/04/28	2.2	242.13	0	0.00	241.00	2.2	6,638	0.03%
2023/04/27	1.3	241.60	30	236.00	238.00	-28.8	6,675	-0.43%
2023/04/26	2	239.00	0	0.00	239.50	2	6,749	0.03%
2023/04/25	29.3	242.05	28.1	249.96	242.00	1.1	6,763	0.02%
2023/04/24	0.2	253.64	0	253.00	251.00	0.2	6,839	0.00%
2023/04/21	38.1	261.28	29.1	269.68	253.00	9	6,882	0.13%
2023/04/20	1.1	272.40	1	271.00	270.50	0.1	6,820	0.00%
2023/04/19	0	0.00	0.5	281.50	281.00	-0.5	6,745	-0.01%
2023/04/18	0	0.00	7	280.86	278.50	-7	6,702	-0.10%
2023/04/17	2	275.00	2	277.00	275.00	0	6,722	0.00%
2023/04/14	3.5	275.70	0	279.20	274.50	3.5	6,774	0.05%
2023/04/13	29	281.13	5.2	278.10	279.00	23.8	6,768	0.35%
2023/04/12	0.3	269.58	0	0.00	270.00	0.3	6,699	0.00%
2023/04/10	2.2	267.77	1	274.00	267.50	1.2	7,068	0.02%
2023/04/07	2	270.75	1	272.00	272.50	1	7,142	0.01%
2023/04/06	6	272.00	2.1	272.76	271.50	3.9	7,293	0.05%
2023/03/31	2	271.00	2	273.00	267.00	0	7,420	0.00%
2023/03/30	2	270.00	0	0.00	270.50	2	7,521	0.03%
2023/03/29	1.1	267.59	3	268.50	270.50	-1.9	7,523	-0.03%
2023/03/28	3	264.83	1	271.98	261.50	2	7,530	0.03%
2023/03/27	2	268.00	2	271.00	269.00	0	7,510	0.00%
2023/03/24	4	264.63	3	264.01	269.00	1	7,561	0.01%
2023/03/23	7	264.00	7	267.86	261.50	0	7,602	0.00%
2023/03/22	0	260.00	0	259.00	260.50	0	7,652	0.00%
2023/03/15	0.1	257.04	0	258.00	260.00	0.1	8,245	0.00%
2023/03/14	0.1	257.50	0	0.00	253.50	0.1	8,611	0.00%
2023/03/13	1	252.50	1.2	254.72	256.50	-0.1	8,663	0.00%
2023/03/10	2.1	262.93	2	257.50	258.50	0.1	8,801	0.00%
2023/03/08	0	266.50	0.3	270.00	264.00	-0.2	9,027	0.00%
2023/03/07	0	270.00	0	0.00	267.00	0	9,226	0.00%
2023/03/06	2	261.01	1	268.00	269.50	1	9,523	0.01%
2023/03/03	1.2	268.83	0	0.00	267.00	1.2	9,807	0.01%
2023/03/02	1.2	273.00	2.2	268.59	270.50	-1	10,128	-0.01%
2023/03/01	1.3	262.00	0.1	263.50	261.00	1.1	10,406	0.01%
2023/02/24	1.2	263.26	0	0.00	262.00	1.2	10,537	0.01%
2023/02/23	0.1	266.00	161	265.71	266.50	-161	10,644	-1.51%	大賣/鉅額交易
2023/02/22	2.1	268.55	0	0.00	266.00	2.1	10,847	0.02%
2023/02/21	1.2	277.07	1	277.50	276.00	0.2	10,908	0.00%
2023/02/20	120	301.89	6.1	293.01	280.00	114	10,971	1.04%	大買/鉅額交易
2023/02/17	2.1	276.76	1	278.50	275.50	1	10,752	0.01%
2023/02/16	2	275.75	1	277.98	276.00	1	10,823	0.01%
2023/02/15	0	273.13	0	274.00	271.50	0	11,086	0.00%
2023/02/14	1	272.03	3.4	274.26	271.00	-2.4	11,150	-0.02%
2023/02/13	1	282.92	0	0.00	278.00	1	11,115	0.01%
2023/02/10	0	284.00	5	287.60	290.00	-5	11,131	-0.04%
2023/02/09	1	282.00	0	0.00	284.00	1	11,049	0.01%
2023/02/08	0	0.00	4	279.13	288.00	-4	10,875	-0.04%
2023/02/07	12	269.96	10.3	272.31	273.00	1.7	10,684	0.02%
2023/02/06	4.3	268.20	2	272.75	265.00	2.3	10,695	0.02%
2023/02/03	1	264.52	1	263.00	263.00	0	10,683	0.00%
2023/02/02	0	0.00	7.1	264.72	264.50	-7.1	10,651	-0.07%
2023/02/01	1.2	262.98	0	0.00	260.50	1.2	10,761	0.01%
2023/01/31	5.1	258.15	3.1	258.12	269.00	2.1	10,777	0.02%
2023/01/30	0.4	247.71	11.3	246.16	250.50	-11	10,740	-0.10%
2023/01/17	0.4	243.14	4.2	244.33	244.50	-3.8	10,783	-0.04%
2023/01/16	9	235.78	18	237.58	241.00	-9	10,750	-0.08%
2023/01/13	5.1	228.00	1	230.00	232.00	4.1	10,720	0.04%
2023/01/12	3	228.67	0	0.00	226.50	3	10,813	0.03%
2023/01/11	1.1	237.55	0	0.00	237.00	1.1	10,723	0.01%
2023/01/10	13	241.27	0	0.00	238.00	13	10,760	0.12%
2023/01/09	1	244.50	8	246.38	245.00	-7	10,832	-0.06%
2023/01/06	3	241.00	0	0.00	241.50	3	10,935	0.03%
2023/01/05	3	242.50	3	247.50	240.00	0	11,118	0.00%
2023/01/04	1	241.50	2	247.25	240.00	-1	11,199	-0.01%
2023/01/03	7	244.00	3	245.17	244.50	4	11,324	0.04%
2022/12/30	2	245.50	2	248.50	245.50	0	11,476	0.00%
2022/12/29	16.2	244.28	3	244.00	243.00	13.2	11,646	0.11%
2022/12/28	0	0.00	10	264.00	257.00	-10	11,562	-0.09%
2022/12/27	1	256.50	0	0.00	264.50	1	11,544	0.01%
2022/12/26	1	261.00	2	261.50	258.00	-1	11,625	-0.01%
2022/12/23	2	260.75	1	259.50	259.50	1	11,716	0.01%
2022/12/22	0	0.00	6	256.50	262.50	-6	11,692	-0.05%
2022/12/20	3	242.33	3	238.00	236.50	0	11,919	0.00%
2022/12/19	1	244.00	1	240.50	241.50	0	12,043	0.00%
2022/12/16	25	244.10	0	0.00	243.00	25	12,263	0.20%
2022/12/15	5	251.00	4	249.63	247.00	1	12,360	0.01%
2022/12/14	5	245.00	0	0.00	259.00	5	12,351	0.04%
2022/12/13	0	0.00	4	264.00	253.50	-4	12,268	-0.03%
2022/12/09	5	260.00	0	0.00	260.00	5	12,416	0.04%
2022/12/08	18	267.89	3	268.33	267.00	15	12,636	0.12%
2022/12/07	11	271.00	8.1	275.21	275.00	3	12,518	0.02%
2022/12/06	9	289.78	2.1	302.74	279.00	6.9	12,241	0.06%
2022/12/05	3	293.67	1	296.50	297.00	2	11,852	0.02%
2022/12/02	0	0.00	2	299.00	294.50	-2	11,746	-0.02%
2022/12/01	5	292.50	3	293.67	291.50	2	11,544	0.02%
2022/11/30	5	289.10	6	286.67	286.00	-1	11,421	-0.01%
2022/11/29	12	286.54	0	0.00	287.00	12	11,327	0.11%
2022/11/28	10.2	295.56	12.1	295.37	295.00	-2	11,112	-0.02%
2022/11/25	5	291.40	5	294.10	281.00	0	10,804	0.00%
2022/11/24	11	289.18	10	288.55	290.00	1	10,449	0.01%
2022/11/23	2	275.75	5.1	278.14	289.50	-3.1	10,134	-0.03%
2022/11/22	3.1	267.76	33	264.50	263.50	-29.9	9,856	-0.30%
2022/11/21	33	274.73	2	276.50	272.00	31	9,850	0.31%
2022/11/18	14	270.00	15	266.83	275.00	-1	10,149	-0.01%
2022/11/17	1	259.00	1	262.50	259.00	0	10,200	0.00%
2022/11/16	1	253.00	2	256.50	256.50	-1	10,018	-0.01%
2022/11/14	2	248.50	0	0.00	250.00	2	9,882	0.02%
2022/11/11	19.1	255.75	19	257.71	252.50	0.1	9,777	0.00%
2022/11/10	4	245.88	1	253.00	243.00	3	9,480	0.03%
2022/11/09	2	243.00	3	246.83	243.50	-1	9,408	-0.01%
2022/11/08	3.1	249.52	4	250.38	243.00	-1	9,350	-0.01%
2022/11/07	3	246.33	1	249.50	246.00	2	9,252	0.02%
2022/11/04	1	247.00	1	251.00	247.50	0	9,160	0.00%
2022/11/03	0	0.00	10	245.00	246.00	-10	9,077	-0.11%
2022/11/01	0	0.00	1.2	237.72	239.50	-1.2	8,813	-0.01%
2022/10/31	0.2	229.50	0	0.00	228.00	0.2	8,684	0.00%
2022/10/28	1	227.50	0	0.00	223.50	1	8,605	0.01%
2022/10/27	1	210.00	3	219.50	232.00	-2	8,456	-0.02%
2022/10/26	3	208.67	3	212.83	211.00	0	8,310	0.00%
2022/10/25	2	211.55	9	211.51	210.50	-7	8,172	-0.09%
2022/10/24	0	0.00	1	219.50	216.00	-1	8,071	-0.01%
2022/10/20	7	226.14	1	222.00	227.50	6	7,981	0.08%
2022/10/19	1	236.50	0	0.00	231.50	1	7,930	0.01%
2022/10/18	0.2	236.00	0	0.00	235.00	0.2	8,021	0.00%
2022/10/17	4.1	232.16	4	230.13	239.00	0.1	7,948	0.00%
2022/10/14	3	240.33	4.1	243.50	243.50	-1.1	7,828	-0.01%
2022/10/13	2.2	235.45	0	0.00	234.50	2.2	7,680	0.03%
2022/10/12	4	251.75	28	247.34	252.00	-24	7,490	-0.32%
2022/10/11	27.1	248.16	27	256.39	244.50	0.1	7,338	0.00%
2022/10/07	6	265.17	5	266.50	257.00	1	7,142	0.01%
2022/10/06	38	255.83	19.3	257.81	259.50	18.7	6,921	0.27%
2022/10/05	8	243.19	7	243.71	245.50	1	6,664	0.02%
2022/10/04	4	238.38	3	240.67	240.00	1	6,523	0.02%
2022/10/03	2	240.25	0	0.00	233.50	2	6,429	0.03%
2022/09/30	3	244.00	4	247.75	252.50	-1	6,262	-0.02%
2022/09/29	5	240.20	7	243.00	248.50	-2	6,058	-0.03%
2022/09/28	4	236.38	3	239.83	226.00	1	6,101	0.02%
2022/09/27	4.7	238.29	2.2	239.23	242.50	2.5	5,982	0.04%
2022/09/26	5.2	253.56	2	245.50	245.50	3.2	5,789	0.06%
2022/09/23	1	262.00	4	266.25	267.00	-3	5,652	-0.05%
2022/09/22	1	253.50	1	260.00	259.50	0	5,536	0.00%
2022/09/20	4	259.25	2	261.00	260.00	2	5,457	0.04%
2022/09/19	1	260.86	0	0.00	260.50	1	5,550	0.02%
2022/09/16	1	278.00	1	273.00	271.50	0	5,538	0.00%
2022/09/15	13	281.88	2	295.75	272.50	11	5,476	0.20%
2022/09/14	3	281.00	1	288.00	293.50	2	5,213	0.04%
2022/09/12	3	291.00	0	0.00	291.50	3	5,613	0.05%
2022/09/08	0	0.00	2	281.50	284.50	-2	5,739	-0.03%
2022/09/06	2	268.75	7	270.21	268.50	-5	6,023	-0.08%
2022/09/05	5	280.70	0	0.00	277.50	5	5,984	0.08%
2022/09/01	20	298.25	5	303.00	298.00	15	6,041	0.25%
2022/08/31	30	296.00	3	298.83	296.00	27	6,113	0.44%
2022/08/30	17.1	278.90	4	285.37	283.50	13	6,091	0.21%
2022/08/29	26	285.35	4	289.63	284.00	22	6,049	0.36%
2022/08/26	20	280.83	13	278.81	284.00	7	6,011	0.12%
2022/08/25	21	253.57	21	253.74	260.00	0	5,879	0.00%
2022/08/24	110	242.09	7	239.36	242.50	103	5,411	1.90%	大買/鉅額交易
2022/08/19	0	0.00	2	178.75	182.50	-2	5,540	-0.04%
2022/08/17	1	170.50	0	0.00	170.00	1	5,480	0.02%
2022/08/16	2	174.25	0	0.00	172.00	2	5,474	0.04%
2022/08/12	1	171.00	0	0.00	171.00	1	5,465	0.02%
2022/08/11	3	170.00	1	170.00	169.50	2	5,443	0.04%
2022/08/05	0	0.00	1	173.00	175.50	-1	5,508	-0.02%
2022/08/03	2.1	170.54	0	0.00	171.00	2.1	5,501	0.04%
2022/08/02	1.1	174.02	3	178.50	174.50	-2	5,476	-0.04%
2022/08/01	1	182.50	6	183.50	183.50	-5	5,417	-0.09%
2022/07/29	0	0.00	0	188.50	188.50	0	5,399	0.00%
2022/07/28	0	0.00	1	189.00	189.00	-1	5,378	-0.02%
2022/07/27	0	0.00	1	185.50	186.00	-1	5,356	-0.02%
2022/07/26	1	187.00	0	0.00	186.00	1	5,374	0.02%
2022/07/25	6	195.08	2.3	192.80	191.50	3.7	5,264	0.07%
2022/07/22	20	186.00	0	0.00	186.00	20	5,086	0.39%
2022/07/21	0	0.00	1	178.50	183.00	-1	5,044	-0.02%
2022/07/20	1	175.00	0	0.00	175.00	1	5,017	0.02%
2022/07/19	1	174.00	1	175.00	172.50	0	5,040	0.00%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/13	1	170.00	1	172.50	168.00	0	5,179	0.00%
2022/07/07	3	166.67	2	164.50	168.50	1	5,106	0.02%
2022/07/06	11	176.32	10	171.85	167.00	1	5,043	0.02%
2022/07/05	2	170.00	3	173.67	174.00	-1	4,805	-0.02%
2022/07/04	30	169.50	2	157.50	158.50	28	4,743	0.59%
2022/07/01	4	171.25	0	0.00	169.00	4	4,661	0.09%
2022/06/30	4.5	184.36	3	175.00	175.50	1.5	4,584	0.03%
2022/06/29	0	0.00	1	194.00	194.00	-1	4,421	-0.02%
2022/06/28	4.1	193.24	3	195.67	188.50	1.1	4,393	0.03%
2022/06/27	4	203.38	2.5	202.73	203.00	1.5	4,263	0.04%
2022/06/24	0.5	203.55	2	205.25	210.00	-1.5	4,158	-0.04%
2022/06/22	2	202.00	2	197.50	197.00	0	3,908	0.00%
2022/06/21	6	198.00	8	198.75	200.00	-2	3,759	-0.05%
2022/06/20	6	197.92	4.2	198.11	189.50	1.8	3,582	0.05%
2022/06/17	1	191.00	2	193.25	194.00	-1	3,349	-0.03%
2022/06/16	1	191.00	2	191.00	192.00	-1	3,257	-0.03%
2022/06/15	2	180.00	3	181.33	180.50	-1	3,170	-0.03%
2022/06/14	3.2	168.61	2	168.00	172.00	1.2	3,083	0.04%
2022/06/13	2.4	175.54	0	0.00	172.00	2.4	3,072	0.08%
2022/06/10	1	181.00	0	0.00	180.50	1	3,038	0.03%
2022/06/09	2	182.75	1	183.50	181.00	1	3,000	0.03%
2022/06/07	0.4	172.00	0	0.00	171.50	0.4	2,923	0.01%
2022/06/06	1.4	177.59	0	0.00	175.00	1.4	2,920	0.05%
2022/06/01	1	184.50	1	186.00	183.50	0	2,916	0.00%
2022/05/31	0	0.00	1	185.50	189.50	-1	2,896	-0.03%
2022/05/26	0	0.00	1	177.00	181.00	-1	2,461	-0.04%
2022/05/25	0	0.00	1	176.00	177.50	-1	2,439	-0.04%
2022/05/20	1	180.50	0	0.00	180.50	1	2,465	0.04%
2022/05/13	4	188.00	5	185.50	185.00	-1	2,439	-0.04%
2022/05/12	3	189.67	2	191.00	187.00	1	2,418	0.04%
2022/05/10	0.2	183.75	0	0.00	186.00	0.2	2,394	0.01%
2022/05/09	0	0.00	1	194.50	190.00	-1	2,385	-0.04%
2022/05/06	0.1	195.00	0	0.00	195.50	0.1	2,409	0.00%
2022/05/05	0.1	201.00	0	0.00	199.00	0.1	2,415	0.00%
2022/05/04	1	203.00	0	0.00	201.50	1	2,433	0.04%
2022/05/03	3.1	204.81	0	0.00	200.50	3.1	2,428	0.13%
2022/04/22	1	215.50	0	209.50	207.50	1	2,314	0.04%
2022/04/21	0	0.00	0.1	216.50	216.50	-0.1	2,211	0.00%
2022/04/15	2	199.25	2	199.00	198.50	0	2,158	0.00%
2022/04/14	0	205.00	1	204.50	200.50	-1	2,180	-0.04%
2022/04/13	1	200.00	0	0.00	201.00	1	2,187	0.05%
2022/04/12	2	201.50	0	0.00	200.50	2	2,175	0.09%
2022/04/11	0	0.00	0	208.50	201.00	0	2,163	0.00%
2022/04/07	2.2	209.79	0	0.00	208.50	2.2	2,188	0.10%
2022/04/06	0.1	206.88	0	0.00	210.00	0.1	2,174	0.01%
2022/04/01	2	211.00	0	0.00	211.00	2	2,181	0.09%
2022/03/31	2	220.25	0	219.00	214.50	2	2,174	0.09%
2022/03/30	2	229.50	0	0.00	228.00	2	2,120	0.09%
2022/03/29	0	0.00	5	229.70	233.50	-5	2,090	-0.24%
2022/03/28	0	223.00	0	226.50	223.00	0	2,013	0.00%
2022/03/25	0	0.00	0	226.50	223.00	0	2,011	0.00%
2022/03/22	0	227.09	0	0.00	229.50	0	2,050	0.00%
2022/03/21	1	230.99	1.1	234.07	226.50	0	2,063	0.00%
2022/03/18	0	0.00	0	231.00	228.50	0	2,096	0.00%
2022/03/17	1	210.00	3.1	215.50	220.50	-2.1	2,031	-0.10%
2022/03/16	0.1	198.00	0	0.00	200.50	0.1	2,034	0.00%
2022/03/15	0.1	204.58	0	0.00	200.50	0.1	2,025	0.00%
2022/03/11	1.1	210.54	0	0.00	211.00	1.1	2,078	0.05%
2022/03/10	1	216.50	0	0.00	216.00	1	2,128	0.05%
2022/03/09	3	215.67	0	0.00	212.00	3	2,133	0.14%
2022/03/08	0	0.00	2	216.00	214.50	-2	2,144	-0.09%
2022/03/07	0.2	227.24	0.1	226.00	224.50	0.1	2,176	0.00%
2022/03/04	1.2	241.18	0	0.00	241.00	1.2	2,213	0.06%
2022/03/03	1	247.00	0	0.00	247.00	1	2,353	0.04%
2022/03/02	0	0.00	1	252.50	252.50	-1	2,472	-0.04%
2022/03/01	1	249.50	1	250.50	251.50	0	2,671	0.00%
2022/02/24	2	250.50	0	0.00	241.50	2	2,928	0.07%
2022/02/23	1	257.50	1	259.50	258.00	0	2,994	0.00%
2022/02/22	1	256.00	0	0.00	253.50	1	3,072	0.03%
2022/02/18	3	258.00	0	0.00	259.00	3	3,190	0.09%
2022/02/17	1	251.50	1	255.50	255.50	0	3,189	0.00%
2022/02/16	0	0.00	1.1	255.59	259.00	-1.1	3,164	-0.03%
2022/02/11	1.1	248.00	0	0.00	245.50	1.1	3,165	0.03%
2022/02/10	0	0.00	0	252.00	251.00	0	3,173	0.00%
2022/02/08	0	0.00	1.1	253.55	258.00	-1.1	3,217	-0.03%
2022/02/07	0	0.00	1	243.49	246.00	-1	3,244	-0.03%
2022/01/26	0	0.00	1	236.00	239.00	-1	3,366	-0.03%
2022/01/25	1	231.50	0	0.00	229.50	1	3,372	0.03%
2022/01/24	1	233.50	0	0.00	237.00	1	3,368	0.03%
2022/01/17	0	0.00	1	251.50	251.50	-1	3,479	-0.03%
2022/01/14	1.2	247.13	0	0.00	243.50	1.2	3,475	0.03%
2022/01/13	1	256.00	1	255.00	255.00	0	3,491	0.00%
2022/01/12	0	0.00	4	256.50	253.50	-4	3,535	-0.11%
2022/01/11	1	262.00	3	258.00	258.50	-2	3,684	-0.05%
2022/01/07	1	268.50	0	0.00	265.00	1	4,036	0.02%
2022/01/06	1.1	270.32	1	267.00	267.00	0.1	4,106	0.00%
2022/01/05	1	276.00	1	280.00	275.50	0	4,098	0.00%
2022/01/04	0.2	279.00	0	0.00	277.00	0.2	4,171	0.00%
2022/01/03	1.2	277.58	1	279.00	278.00	0.2	4,169	0.00%
2021/12/27	0.3	282.50	0	0.00	280.50	0.3	4,155	0.01%
2021/12/21	1	280.50	1	289.00	287.00	0	4,126	0.00%
2021/12/20	2	286.50	1	285.00	284.00	1	4,100	0.02%
2021/12/17	1.3	295.35	2	301.00	291.50	-0.7	4,099	-0.02%
2021/12/15	1	288.00	0	0.00	288.50	1	4,132	0.02%
2021/12/14	2	286.00	1	288.50	285.00	1	4,111	0.02%
2021/12/10	2	303.01	1	306.50	302.00	1	4,003	0.03%
2021/12/08	4	306.38	3	305.67	300.50	1	3,946	0.03%
2021/12/06	3	301.83	2	301.00	296.50	1	3,858	0.03%
2021/12/02	0	0.00	1	291.01	289.50	-1	3,796	-0.03%
2021/11/30	6	291.18	8	289.44	297.50	-2	3,724	-0.05%
2021/11/29	9	286.94	6	280.67	275.50	3	3,654	0.08%
2021/11/26	2	308.50	2	311.75	306.00	0	3,511	0.00%
2021/11/25	8	308.38	3	298.50	298.00	5	3,390	0.15%
2021/11/24	0	0.00	4	312.68	326.50	-4	3,206	-0.12%
2021/11/23	2	301.50	3	307.00	297.00	-1	3,159	-0.03%
2021/11/22	4	299.75	4	302.38	299.50	0	3,066	0.00%
2021/11/19	1	284.00	1	289.00	283.00	0	2,965	0.00%
2021/11/18	2	273.00	7.1	269.75	282.50	-5.1	2,880	-0.18%
2021/11/15	1	254.00	1	255.50	256.00	0	2,735	0.00%
2021/11/12	2	252.25	2	256.25	256.50	0	2,734	0.00%
2021/11/11	0.2	249.00	0	0.00	245.50	0.2	2,711	0.01%
2021/11/09	0	0.00	0.1	254.00	254.00	-0.1	2,700	0.00%
2021/11/05	0	0.00	2	241.00	241.00	-2	2,675	-0.07%
2021/11/04	6.1	243.43	8	239.81	243.00	-1.9	2,653	-0.07%
2021/11/03	13	260.54	4	260.25	250.00	9	2,616	0.34%
2021/11/02	2	270.50	3	276.67	277.50	-1	2,491	-0.04%
2021/11/01	0	0.00	1.1	269.90	262.00	-1.1	2,498	-0.04%
2021/10/29	4	261.88	1	263.00	262.00	3	2,496	0.12%
2021/10/28	2	256.24	4	262.88	269.50	-2	2,483	-0.08%
2021/10/27	3	252.83	1	245.50	245.00	2	2,437	0.08%
2021/10/26	2	262.00	0	0.00	262.00	2	2,422	0.08%
2021/10/25	0	261.00	3.1	265.95	266.00	-3.1	2,451	-0.13%
2021/10/22	0	0.00	2	251.25	254.50	-2	2,448	-0.08%
2021/10/21	3	244.33	1	251.00	255.00	2	2,459	0.08%
2021/10/20	0	0.00	1	250.00	255.00	-1	2,418	-0.04%
2021/10/19	7	234.72	7	231.93	239.00	0	2,374	0.00%
2021/10/18	5	230.20	7	229.29	233.00	-2	2,220	-0.09%
2021/10/15	3	201.67	4	210.50	214.50	-1	2,027	-0.05%
2021/10/14	0	0.00	2	189.50	197.00	-2	1,915	-0.10%
2021/10/12	2	172.50	9	176.56	180.50	-7	1,802	-0.39%
2021/10/08	0	0.00	1	166.50	168.50	-1	1,733	-0.06%
2021/10/07	3	168.67	0	0.00	167.50	3	1,747	0.17%
2021/10/06	5	169.60	0	0.00	166.00	5	1,734	0.29%
2021/10/05	1	174.00	0	0.00	172.00	1	1,741	0.06%
2021/10/04	0	0.00	2	177.50	177.00	-2	1,739	-0.11%
2021/10/01	0	0.00	4	184.00	183.00	-4	1,741	-0.23%
2021/09/29	0	0.00	2	185.75	185.00	-2	1,788	-0.11%
2021/09/24	1	189.50	0	0.00	191.00	1	1,904	0.05%
2021/09/23	2	193.00	3	195.00	192.50	-1	1,957	-0.05%
2021/09/15	0	186.00	0	0.00	185.00	0	1,981	0.00%
2021/09/13	1	189.50	0	0.00	189.50	1	2,017	0.05%
2021/09/08	2	192.50	0	0.00	190.50	2	2,066	0.10%
2021/09/07	0	0.00	2	197.00	195.00	-2	2,076	-0.10%
2021/09/03	0	0.00	2	194.00	191.50	-2	2,220	-0.09%
2021/09/02	1	191.50	0	192.00	191.00	1	2,325	0.04%
2021/09/01	0	0.00	1	196.00	193.00	-1	2,442	-0.04%
2021/08/31	1.1	190.05	0	0.00	193.00	1.1	2,441	0.05%
2021/08/30	2	197.50	0	0.00	191.00	2	2,448	0.08%
2021/08/27	10	199.40	8	201.13	195.50	2	2,478	0.08%
2021/08/26	0	0.00	4	190.00	198.50	-4	2,377	-0.17%
2021/08/25	1	182.00	0	0.00	180.50	1	2,363	0.04%
2021/08/24	2	181.25	0	0.00	182.00	2	2,375	0.08%
2021/08/23	2	183.00	0	0.00	183.00	2	2,384	0.08%
2021/08/20	0	0.00	0.1	184.00	183.50	-0.1	2,403	0.00%
2021/08/19	2	188.00	0	0.00	185.00	2	2,507	0.08%
2021/08/18	2	187.50	1	192.00	189.00	1	2,548	0.04%
2021/08/16	0	0.00	1	192.00	190.00	-1	2,568	-0.04%
2021/08/13	0	0.00	0	192.50	195.00	0	2,607	0.00%
2021/08/10	1	189.50	0	0.00	188.00	1	2,732	0.04%
2021/08/05	1	201.00	1	204.00	200.00	0	2,990	0.00%
2021/07/30	0	0.00	1	191.01	193.00	-1	3,320	-0.03%
2021/07/29	2	185.51	6	190.33	193.00	-4	3,319	-0.12%
2021/07/28	5	180.50	0	0.00	179.50	5	3,294	0.15%
2021/07/23	0	0.00	3	194.50	196.00	-3	3,441	-0.09%
2021/07/22	0	196.00	0	0.00	195.50	0	3,532	0.00%
2021/07/21	0	0.00	5	200.00	197.00	-5	3,559	-0.14%
2021/07/20	2	208.00	2	213.00	201.50	0	3,588	0.00%
2021/07/19	2	202.50	0	0.00	203.00	2	3,582	0.06%
2021/07/15	1	207.50	0	0.00	206.50	1	3,641	0.03%
2021/07/14	2	202.50	0	0.00	203.50	2	3,670	0.05%
2021/07/12	1	206.00	0	0.00	209.00	1	3,690	0.03%
2021/07/08	0	0.00	6	209.00	209.00	-6	3,712	-0.16%
2021/07/07	0.1	211.00	0	0.00	209.50	0.1	3,724	0.00%
2021/07/05	2	220.51	0	0.00	219.00	2	3,756	0.05%
2021/07/01	1	228.04	0	0.00	227.50	1	3,753	0.03%
2021/06/30	1	230.50	2	232.00	232.00	-1	3,737	-0.03%
2021/06/25	0	0.00	1	213.00	211.00	-1	3,815	-0.03%
2021/06/22	1	209.50	0	0.00	207.00	1	4,001	0.02%
2021/06/18	1	222.00	0	0.00	221.00	1	4,037	0.02%
2021/06/15	2	220.50	1	216.50	221.50	1	4,063	0.02%
2021/06/11	2	228.25	2	224.00	222.50	0	4,046	0.00%
2021/06/10	0	0.00	4	225.00	232.50	-4	3,944	-0.10%
2021/06/09	0	0.00	3	212.67	211.50	-3	3,939	-0.08%
2021/06/08	0	0.00	0	204.00	203.00	0	3,827	0.00%
2021/06/07	1	205.50	0	0.00	203.00	1	3,828	0.03%
2021/06/04	2	205.50	2	211.00	206.00	0	3,813	0.00%
2021/06/03	0	0.00	1	204.50	204.50	-1	3,764	-0.03%
2021/05/31	1	203.00	0	0.00	204.50	1	3,762	0.03%
2021/05/28	1	204.50	0	0.00	207.00	1	3,764	0.03%
2021/05/27	2	213.75	2	218.75	207.00	0	3,787	0.00%
2021/05/26	0	0.00	1	210.00	213.00	-1	3,736	-0.03%
2021/05/21	1	205.00	3	203.50	205.50	-2	4,611	-0.04%
2021/05/20	2	200.75	1	203.50	199.00	1	4,576	0.02%
2021/05/19	2	205.00	0	0.00	201.50	2	4,638	0.04%
2021/05/18	4	201.25	3	203.83	208.00	1	4,650	0.02%
2021/05/17	1	200.01	0	0.00	196.00	1	4,676	0.02%
2021/05/14	4.2	216.88	7	218.43	216.50	-2.8	4,659	-0.06%
2021/05/13	5.1	218.67	0	0.00	218.00	5.1	4,622	0.11%
2021/05/12	5	230.60	5	236.90	221.50	0	4,591	0.00%
2021/05/11	2.1	231.24	7	228.86	225.50	-4.9	4,442	-0.11%
2021/05/10	1	231.00	0	0.00	229.50	1	4,431	0.02%
2021/05/07	1	223.00	2	231.50	235.00	-1	4,396	-0.02%
2021/05/06	2	215.50	2	214.50	214.00	0	4,359	0.00%
2021/05/05	2	223.00	0	0.00	219.00	2	4,368	0.05%
2021/05/04	3.1	221.45	2	220.50	220.00	1.1	4,385	0.03%
2021/05/03	2	241.50	2.1	245.14	232.50	-0.1	4,357	0.00%
2021/04/29	2	231.00	0	234.00	236.00	2	4,298	0.05%
2021/04/28	3.2	235.02	1	225.50	225.50	2.2	4,273	0.05%
2021/04/27	1	220.00	3.1	223.87	235.00	-2.1	4,205	-0.05%
2021/04/26	2.2	218.40	0	0.00	214.00	2.2	4,207	0.05%
2021/04/23	0	0.00	1	224.50	218.50	-1	4,268	-0.02%
2021/04/22	0.1	233.48	1	234.00	227.00	-0.9	4,327	-0.02%
2021/04/20	2.2	233.27	1	239.00	234.50	1.2	4,460	0.03%
2021/04/19	0	0.00	3	237.83	234.50	-3	4,516	-0.07%
2021/04/16	0	0.00	1	242.50	241.50	-1	4,537	-0.02%
2021/04/15	1	242.00	2	241.50	241.00	-1	4,547	-0.02%
2021/04/14	1	247.01	0	0.00	242.00	1	4,573	0.02%
2021/04/13	0	0.00	1.6	253.81	250.00	-1.6	4,562	-0.04%
2021/04/12	1	254.00	1	258.50	254.00	0	4,570	0.00%
2021/04/09	5	254.60	4.2	254.77	253.00	0.9	4,603	0.02%
2021/04/08	1.1	253.48	1	255.50	252.00	0.1	4,658	0.00%
2021/04/07	2	259.25	0	0.00	258.00	2	4,685	0.04%
2021/04/06	1	262.50	11	262.55	259.00	-10	4,743	-0.21%
2021/04/01	4.1	270.17	2	274.00	267.00	2.1	4,772	0.04%
2021/03/31	1.1	265.73	4	276.00	264.50	-2.9	4,761	-0.06%
2021/03/30	17	272.09	17	276.15	273.00	0	4,714	0.00%
2021/03/29	6	267.92	7	274.21	277.00	-1	4,642	-0.02%
2021/03/26	2	253.50	0	0.00	252.50	2	4,518	0.04%
2021/03/25	2	254.50	1	252.50	250.00	1	4,553	0.02%
2021/03/24	1	256.00	2	261.00	253.50	-1	4,589	-0.02%
2021/03/23	1	253.50	1	259.00	250.00	0	4,732	0.00%
2021/03/22	2	249.50	0	0.00	246.50	2	4,817	0.04%
2021/03/18	0	0.00	0	259.50	258.00	0	4,961	0.00%
2021/03/17	0	0.00	1	259.00	258.00	-1	5,052	-0.02%
2021/03/15	4	269.75	1	272.00	262.00	3	5,168	0.06%
2021/03/11	0	0.00	2	262.75	263.00	-2	5,235	-0.04%
2021/03/10	0	253.50	0	0.00	252.00	0	5,273	0.00%
2021/03/09	0	0.00	3	251.33	252.00	-3	5,325	-0.06%
2021/03/08	2	250.01	0	0.00	250.00	2	5,368	0.04%
2021/03/05	0	265.50	1	260.00	265.00	-1	5,415	-0.02%
2021/03/04	1	252.00	1	258.00	251.00	0	5,745	0.00%
2021/03/03	0	252.00	1	258.50	255.50	-1	5,817	-0.02%
2021/03/02	2	247.75	1	249.00	245.00	1	5,826	0.02%
2021/02/26	1	265.00	0	0.00	260.50	1	5,814	0.02%
2021/02/25	26	284.17	25	285.26	270.00	1	5,776	0.02%
2021/02/24	3	273.33	5	276.10	288.00	-2	5,346	-0.04%
2021/02/23	47	263.59	46.1	262.78	262.00	0.9	5,197	0.02%
2021/02/22	0	0.00	1	254.00	254.00	-1	4,954	-0.02%
2021/02/19	1	230.00	5.1	224.36	231.00	-4.1	5,022	-0.08%
2021/02/18	1	213.50	1	217.00	210.00	0	5,008	0.00%
2021/02/17	9	216.94	6	223.08	208.00	3	5,015	0.06%
2021/02/05	1	215.00	5.4	214.70	220.00	-4.4	4,968	-0.09%
2021/02/04	0	0.00	3	199.33	200.00	-3	4,978	-0.06%
2021/02/03	4	201.25	1	199.00	198.50	3	5,008	0.06%
2021/02/02	0	0.00	0	189.00	198.00	0	5,037	0.00%
2021/02/01	0	0.00	1	185.50	184.50	-1	5,057	-0.02%
2021/01/28	0	0.00	1	191.50	192.50	-1	5,091	-0.02%
2021/01/27	1	192.00	0	193.00	195.00	1	5,163	0.02%
2021/01/26	2	199.00	1	199.50	195.00	1	5,186	0.02%
2021/01/22	1	207.00	0	0.00	207.00	1	5,215	0.02%
2021/01/21	0	0.00	3	213.92	213.50	-3	5,289	-0.06%
2021/01/19	0	0.00	1	206.00	206.00	-1	5,514	-0.02%
2021/01/18	12	208.88	11	209.50	210.00	1	5,560	0.02%
2021/01/15	3	195.83	0	0.00	199.00	3	5,503	0.05%
2021/01/14	6.2	190.71	2	194.25	189.00	4.2	5,417	0.08%
2021/01/13	1.4	201.69	5.1	202.13	202.00	-3.7	5,323	-0.07%
2021/01/12	7	217.79	5	219.30	213.50	2	5,269	0.04%
2021/01/11	0	0.00	1	212.50	212.50	-1	5,204	-0.02%
2021/01/08	5.1	221.53	0	0.00	222.50	5.1	5,218	0.10%
2021/01/06	1	228.00	0	0.00	225.50	1	5,209	0.02%
2021/01/05	1	233.00	0	0.00	230.50	1	5,220	0.02%
2021/01/04	1	238.50	1	236.00	229.00	0	5,227	0.00%
2020/12/31	1	255.00	1	256.00	241.00	0	5,212	0.00%
2020/12/29	0	0.00	1	246.00	242.00	-1	5,073	-0.02%
2020/12/28	3	242.33	5	242.00	244.50	-2	5,001	-0.04%
2020/12/25	3	232.50	4	232.38	231.00	-1	4,950	-0.02%
2020/12/24	1	230.00	0	0.00	226.00	1	4,948	0.02%
2020/12/23	0	237.00	2	237.25	233.00	-2	4,959	-0.04%
2020/12/22	1	245.00	1	239.00	237.00	0	4,986	0.00%
2020/12/21	2	233.50	1	233.00	233.50	1	4,990	0.02%
2020/12/17	8	248.50	9	250.44	240.50	-1	5,021	-0.02%
2020/12/16	0	0.00	4	244.25	248.50	-4	4,909	-0.08%
2020/12/15	3	232.00	0	0.00	226.00	3	5,047	0.06%
2020/12/14	66	247.09	63	243.92	238.50	3	5,032	0.06%
2020/12/11	30	232.00	30	229.00	237.50	0	4,937	0.00%
2020/12/10	72	223.53	74	223.69	216.00	-2	4,882	-0.04%
2020/12/09	1	239.00	0	0.00	234.50	1	4,796	0.02%
2020/12/08	69.1	242.09	91	248.49	236.00	-21.9	4,776	-0.46%
2020/12/07	0.1	256.00	0	0.00	255.50	0.1	4,665	0.00%
2020/12/04	0	0.00	0	266.00	266.00	0	4,665	0.00%
2020/12/03	0.1	265.98	0	0.00	260.00	0.1	4,726	0.00%
2020/12/02	1	268.00	0	0.00	267.50	1	4,730	0.02%
2020/12/01	3	280.50	1	282.00	274.00	2	4,747	0.04%
2020/11/30	3	291.33	3	293.67	286.00	0	4,774	0.00%
2020/11/27	1	287.50	1	287.00	292.00	0	4,452	0.00%
2020/11/26	1	280.50	0	0.00	282.00	1	4,425	0.02%
2020/11/25	0	0.00	1	283.00	276.00	-1	4,446	-0.02%
2020/11/24	0.2	276.00	0	0.00	274.50	0.2	4,451	0.00%
2020/11/20	3	274.83	0	0.00	274.00	3	4,575	0.07%
2020/11/19	3	286.33	2.1	285.08	280.50	0.9	4,582	0.02%
2020/11/18	4	284.63	4.1	282.73	287.00	-0.1	4,550	0.00%
2020/11/17	3.3	275.21	4	274.36	277.00	-0.7	4,617	-0.02%
2020/11/16	1	263.50	0	0.00	265.00	1	4,598	0.02%
2020/11/13	1.1	262.68	1	268.50	268.50	0.1	4,623	0.00%
2020/11/12	3.1	263.31	1	264.50	264.50	2.1	4,625	0.04%
2020/11/11	0	276.50	0	0.00	279.00	0	4,559	0.00%
2020/11/10	2	274.01	1	273.00	272.00	1	4,573	0.02%
2020/11/09	4	288.88	1	299.00	285.00	3	4,571	0.07%
2020/11/06	0	0.00	0	297.50	296.00	0	4,622	0.00%
2020/11/05	5	292.00	2	296.00	292.00	3	4,673	0.06%
2020/11/04	2	276.00	1	285.50	290.00	1	4,689	0.02%
2020/11/03	1	282.50	3	286.50	280.50	-2	4,660	-0.04%
2020/11/02	1	288.00	0	0.00	288.00	1	4,729	0.02%
2020/10/30	2	296.50	0	0.00	293.00	2	4,734	0.04%
2020/10/29	33	295.74	32	294.64	298.00	1	4,709	0.02%
2020/10/28	14	312.93	3	321.50	297.00	11	4,687	0.23%
2020/10/27	6	320.75	5	322.50	324.50	1	4,428	0.02%
2020/10/26	12	329.46	7	334.79	320.00	5	4,371	0.11%
2020/10/21	1	351.50	1	350.00	347.50	0	4,380	0.00%
2020/10/20	1	349.00	1	350.50	351.00	0	4,380	0.00%
2020/10/16	13	347.23	14	347.29	344.00	-1	4,431	-0.02%
2020/10/15	3	338.33	1	338.00	338.00	2	4,524	0.04%
2020/10/14	3	351.67	3	350.33	345.50	0	4,524	0.00%
2020/10/13	1	352.00	1.1	354.64	350.50	-0.1	4,548	0.00%
2020/10/12	1	355.00	1	353.50	349.00	0	4,651	0.00%
2020/10/08	3	350.00	2	349.75	349.50	1	4,628	0.02%
2020/10/07	1	339.00	0	0.00	338.50	1	4,573	0.02%
2020/10/06	2	347.25	4	343.13	342.00	-2	4,568	-0.04%
2020/09/30	1	333.50	2	340.25	342.00	-1	4,623	-0.02%
2020/09/29	3	335.82	411	334.28	331.00	-408	4,614	-8.84%	大賣/鉅額交易
2020/09/28	2	348.75	1	343.50	343.50	1	4,689	0.02%
2020/09/25	1	350.00	2	351.25	357.00	-1	4,718	-0.02%
2020/09/24	4	347.13	4	353.38	345.50	0	4,785	0.00%
2020/09/23	2.1	339.67	4	337.00	336.00	-1.9	4,796	-0.04%
2020/09/22	4	332.75	6	340.75	333.00	-2	4,843	-0.04%
2020/09/21	2	369.00	0	0.00	359.50	2	4,758	0.04%
2020/09/18	2	357.00	8	348.06	367.00	-6	4,698	-0.13%
2020/09/15	4	323.63	6	327.67	328.50	-2	4,437	-0.05%
2020/09/14	0	0.00	1	310.00	312.50	-1	4,488	-0.02%
2020/09/10	0	301.50	0	0.00	301.50	0	4,397	0.00%
2020/09/08	3	276.17	3	288.17	309.50	0	4,352	0.00%
2020/09/07	3	291.17	0	0.00	283.50	3	4,376	0.07%
2020/09/04	4	294.00	2	298.25	300.00	2	4,377	0.05%
2020/09/03	6	310.75	3	310.83	306.00	3	4,422	0.07%
2020/08/31	1	334.50	0	0.00	339.50	1	4,326	0.02%
2020/08/28	0	0.00	2	323.50	322.00	-2	4,298	-0.05%
2020/08/27	2	327.50	1	338.00	320.50	1	4,276	0.02%
2020/08/26	3	318.17	3	311.83	330.00	0	4,227	0.00%
2020/08/25	3	297.33	5	301.00	303.00	-2	4,205	-0.05%
2020/08/24	2	300.00	0	300.00	299.00	2	4,188	0.05%
2020/08/21	3	291.33	312	291.55	293.50	-309	4,166	-7.42%	大賣/鉅額交易
2020/08/20	2	322.74	3	345.33	303.00	-1	4,068	-0.02%
2020/08/19	3	322.67	4	325.13	336.50	-1	4,045	-0.02%
2020/08/18	4	295.38	3	299.00	306.50	1	4,028	0.02%
2020/08/17	0	0.00	2	280.00	280.00	-2	3,992	-0.05%
2020/08/14	2	273.00	0	280.00	275.00	2	4,238	0.05%
2020/08/13	2	262.75	5	275.00	269.50	-3	4,159	-0.07%
2020/08/12	5	269.30	6	274.00	278.50	-1	4,053	-0.02%
2020/08/11	6	250.83	2	253.00	253.50	4	3,946	0.10%
2020/08/10	0	0.00	2	239.00	246.50	-2	3,898	-0.05%
2020/08/07	1	220.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	0	0.00	1	219.50	221.00	-1	3,827	-0.03%
2020/08/05	0	0.00	2	225.00	226.50	-2	3,743	-0.05%
2020/08/04	2	213.50	0	0.00	213.50	2	3,744	0.05%
2020/08/03	2	185.00	0	0.00	203.50	2	3,756	0.05%
2020/07/29	0	0.00	3	161.17	153.50	-3	3,833	-0.08%
2020/07/23	2	234.50	2	234.50	224.50	0	3,790	0.00%
2020/07/22	2	213.50	0	0.00	213.50	2	3,843	0.05%
2020/07/21	3	194.50	2	194.50	194.50	1	3,912	0.03%
2020/07/17	0	0.00	1	255.50	240.00	-1	4,122	-0.02%
2020/07/16	3	279.50	3.5	266.50	266.50	-0.5	4,085	-0.01%
2020/07/15	1	296.00	0	0.00	296.00	1	3,937	0.03%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/09	2	476.50	0.1	453.00	450.00	1.9	3,890	0.05%
2020/07/08	0	0.00	0	433.50	433.50	0	3,868	0.00%
2020/07/07	2	388.75	1.1	385.42	394.50	0.9	3,871	0.02%
2020/07/06	2	350.50	0	359.00	359.00	2	3,749	0.05%
2020/07/03	3	313.33	3	313.50	326.50	0	3,679	0.00%
2020/07/02	1	297.00	2	294.00	297.00	-1	3,538	-0.03%
2020/07/01	4	268.13	6	268.42	270.00	-2	3,447	-0.06%
2020/06/30	2	243.75	0	0.00	249.00	2	3,353	0.06%
2020/06/29	1	228.00	0	0.00	241.50	1	3,333	0.03%
2020/06/24	0	0.00	1	235.00	228.00	-1	3,300	-0.03%
2020/06/22	1	269.00	0	0.00	260.00	1	3,249	0.03%
2020/06/19	1	248.00	2	249.50	251.00	-1	3,215	-0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	2	172.50	4	172.50	172.50	-2	3,126	-0.06%
2020/06/11	7	211.21	2	227.48	191.50	5	3,080	0.16%
2020/06/10	1	212.50	4	207.38	212.50	-3	2,963	-0.10%
2020/06/09	6	189.83	1	188.00	193.50	5	2,913	0.17%
2020/06/03	45	152.50	3	152.50	152.50	42	2,737	1.53%
2020/06/01	0	0.00	13	132.00	138.50	-13	2,681	-0.48%
2020/05/29	13	147.00	3	140.00	139.50	10	2,654	0.38%
2020/05/26	1	129.00	0	0.00	123.50	1	2,638	0.04%
2020/05/25	0	0.00	2	129.25	132.50	-2	2,589	-0.08%
2020/05/22	2	114.75	4	125.00	125.00	-2	2,545	-0.08%
2020/05/21	1	114.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	220.1	126.74	177	123.45	127.00	43.1	2,458	1.75%	大買/大賣/
2020/05/15	33	95.80	0	95.80	95.80	33	2,151	1.53%
2020/05/14	156	87.10	0	0.00	87.10	156	2,131	7.32%	大買/鉅額交易
2020/05/13	50	75.59	0	0.00	79.20	50	2,079	2.40%
2020/05/12	54	73.33	0	0.00	72.00	54	2,016	2.68%
2020/05/11	5	70.50	0	0.00	73.00	5	1,979	0.25%
2020/05/08	40	74.50	0	0.00	75.20	40	1,939	2.06%
2020/05/07	41	71.90	3	74.00	74.00	38	1,891	2.01%
2020/05/06	3	74.30	0	0.00	68.00	3	1,838	0.16%
2020/05/05	100	67.70	0	0.00	67.70	100	1,795	5.57%
2020/05/04	0	0.00	3	60.00	61.60	-3	1,715	-0.17%
2020/04/30	0	0.00	0.5	55.70	56.00	-0.5	1,682	-0.03%
2020/04/29	0	0.00	2	53.50	52.80	-2	1,644	-0.12%
2020/04/28	52	53.02	1	51.80	51.60	51	1,625	3.14%
2020/04/27	2.7	55.35	5	53.80	55.80	-2.3	1,583	-0.15%
2020/04/24	30	52.25	4	53.18	55.10	26	1,505	1.73%
2020/04/23	5	51.50	11	47.36	51.70	-6	1,350	-0.44%
2020/04/22	66	44.44	9	45.91	47.00	57	1,252	4.55%
2020/04/21	48	46.10	40	46.10	46.10	8	1,106	0.72%
2020/04/13	0	0.00	3	31.85	31.30	-3	778	-0.39%
2020/04/08	3	29.30	8	29.11	29.85	-5	758	-0.66%
2020/04/06	0	27.00	5	26.40	27.00	-5	755	-0.66%
2020/04/01	0	24.80	0	0.00	24.90	0	770	0.00%
2020/03/30	0	24.60	0	0.00	24.80	0	792	0.00%
2020/03/27	0	24.90	0	0.00	24.90	0	791	0.00%
2020/03/26	5	24.55	5	25.65	25.05	0	790	0.00%
2020/03/25	0	0.00	10	25.00	25.00	-10	784	-1.27%
2020/03/18	10	23.70	5	22.90	22.55	5	750	0.67%
2020/03/17	5	24.60	0	0.00	23.80	5	745	0.67%
2020/03/13	2	25.85	0	0.00	26.50	2	718	0.28%
2020/03/11	1	30.40	0	0.00	29.85	1	694	0.14%
2020/03/10	4	30.20	0	0.00	30.15	4	715	0.56%
2020/03/06	0	0.00	4	31.10	31.20	-4	695	-0.57%
2020/03/02	4	30.20	0	0.00	30.80	4	681	0.59%
2020/02/27	5	32.40	2	31.40	31.30	3	662	0.45%
2020/02/26	2	33.10	5	33.10	33.10	-3	607	-0.49%
2020/02/25	3	30.00	0	0.00	30.10	3	550	0.55%
2020/02/24	3	30.05	0	0.00	30.05	3	577	0.52%
2020/02/21	0	29.85	0	0.00	30.00	0	597	0.00%
2020/02/20	0	30.30	13	30.58	30.55	-13	588	-2.21%
2020/02/19	5	29.53	0	0.00	29.65	5	567	0.88%
2020/02/17	3	29.00	0	0.00	29.10	3	574	0.52%
2020/02/13	0	28.90	0	0.00	29.10	0	569	0.00%
2020/02/12	0	29.25	3	29.50	29.45	-3	565	-0.53%
2020/02/10	3	28.20	3	28.65	28.30	0	552	0.00%
2020/02/06	0	27.80	0	0.00	28.00	0	545	0.00%
2020/02/05	0	0.00	2	28.20	27.80	-2	544	-0.37%
2020/02/03	2	27.00	0	0.00	26.45	2	536	0.37%
2020/01/30	3	28.25	0	0.00	27.80	3	532	0.56%
2019/12/30	0	0.00	4	29.61	29.80	-4	481	-0.83%
2019/12/27	0	0.00	3	31.75	31.70	-3	453	-0.66%
2019/12/26	3	30.10	0	0.00	31.00	3	426	0.70%
2019/12/18	0	0.00	2	29.40	29.15	-2	395	-0.51%
2019/12/05	3	30.45	3	31.50	30.80	0	375	0.00%
2019/11/15	0	0.00	3	28.40	27.90	-3	319	-0.94%
2019/10/28	3	26.68	0	0.00	26.70	3	341	0.88%
2019/10/21	0	0.00	0	27.85	27.90	0	335	0.00%
2019/10/08	1	27.60	0	0.00	27.70	1	358	0.28%
2019/10/04	1	27.50	0	0.00	27.90	1	354	0.28%
2019/10/03	0	0.00	0	28.20	28.40	0	346	0.00%
2019/10/02	2	28.60	0	0.00	28.60	2	343	0.58%
2019/09/10	2	29.20	0	0.00	29.10	2	330	0.61%
2019/09/05	0	0.00	1	29.80	29.90	-1	331	-0.30%
2019/09/03	0	0.00	3	30.85	30.50	-3	321	-0.93%
2019/08/29	0	29.45	0	0.00	29.60	0	299	0.00%
2019/08/23	2	29.60	0	0.00	29.80	2	292	0.68%
2019/08/19	0	0.00	3	30.70	30.75	-3	252	-1.19%
2019/08/12	0	0.00	3	29.15	29.10	-3	226	-1.32%
2019/08/05	3	29.05	5	29.00	28.90	-2	226	-0.88%
2019/07/18	0	0.00	1.8	29.32	29.35	-1.8	208	-0.87%
2019/07/17	0	0.00	4	28.75	28.80	-4	198	-2.01%
2019/07/12	0	0.00	5	28.34	28.45	-5	193	-2.59%
2019/07/03	5	28.10	0	0.00	28.15	5	215	2.33%
2019/07/01	0	27.75	0	0.00	27.90	0	212	0.00%
2019/06/17	0	0.00	0	28.70	28.85	0	229	0.00%
2019/06/14	1	29.05	5	28.27	28.65	-4	230	-1.74%
2019/06/12	0	0.00	1	27.00	26.95	-1	251	-0.40%
2019/06/11	1	27.15	0	27.00	27.10	1	268	0.36%
2019/06/10	0	0.00	0	27.25	27.35	0	275	0.00%
2019/05/31	0	0.00	0	27.55	27.70	0	357	0.00%
2019/05/14	6	26.65	0	0.00	27.15	6	554	1.08%
2019/04/12	0	0.00	5	30.10	30.00	-5	578	-0.86%
2019/03/21	0	29.75	1	29.80	29.70	-1	556	-0.18%
2019/03/19	0	29.35	0	0.00	29.35	0	552	0.00%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	0	29.45	0	0.00	29.45	0	541	0.00%
2019/03/14	15	29.83	0	0.00	30.00	15	526	2.85%
2019/03/13	0	30.90	0	0.00	31.10	0	511	0.00%
2019/03/12	0	31.65	0	0.00	31.65	0	508	0.00%
2019/03/11	0	31.80	0	0.00	32.00	0	507	0.00%
2019/03/08	1	32.55	100	35.20	33.10	-99	504	-19.63%
2019/03/05	0	31.60	0	0.00	31.80	0	463	0.00%
2019/02/25	0	30.75	0	0.00	30.95	0	461	0.00%
2019/02/18	0	0.00	7	32.06	32.70	-7	387	-1.81%
2019/02/14	0	0.00	2	29.15	29.10	-2	299	-0.67%
2019/01/21	0	0.00	4	27.10	27.10	-4	317	-1.26%
2018/11/16	2	27.38	0	0.00	27.15	2	747	0.27%
2018/11/09	0	0.00	10	27.65	27.65	-10	747	-1.34%
2018/11/05	6	26.70	0	0.00	26.95	6	734	0.82%
2018/11/01	0	0.00	1	27.00	27.00	-1	733	-0.14%
2018/10/25	1	27.75	30	28.13	27.75	-29	731	-3.96%
2018/10/19	1	28.10	0	0.00	29.15	1	694	0.14%
2018/10/18	0	0.00	5	28.85	28.70	-5	687	-0.73%
2018/10/17	0	0.00	6	27.83	28.25	-6	671	-0.89%
2018/10/11	16	26.20	0.1	26.20	26.20	15.9	652	2.44%
2018/10/09	5	30.97	0	0.00	29.10	5	630	0.79%
2018/10/08	0	0.00	10	31.25	31.90	-10	578	-1.73%
2018/10/05	5	28.40	0	0.00	29.00	5	511	0.98%
2018/09/20	0	0.00	3	28.55	27.70	-3	533	-0.56%
2018/09/18	5	28.80	0	0.00	28.10	5	544	0.92%
2018/09/14	1	29.05	0	0.00	29.05	1	538	0.19%
2018/09/13	1	29.80	1	31.10	29.20	0	531	0.00%
2018/09/12	0	0.00	5	28.40	29.20	-5	495	-1.01%
2018/09/11	0	0.00	1	27.10	26.55	-1	472	-0.21%
2018/09/10	5	27.50	0	0.00	27.05	5	469	1.06%
2018/09/07	1	27.70	5	27.90	28.95	-4	447	-0.89%
2018/08/23	0	0.00	4	26.40	26.40	-4	598	-0.67%
2018/08/22	4	25.40	0	0.00	25.40	4	620	0.64%
2018/08/20	1	25.30	0	25.40	25.40	1	671	0.15%
2018/08/14	10	26.40	0	0.00	26.70	10	748	1.34%
2018/08/13	8	26.64	0	0.00	26.35	8	758	1.05%
2018/08/06	0	0.00	1	29.40	29.50	-1	899	-0.11%
2018/08/03	1	29.40	0	0.00	29.10	1	939	0.11%
2018/07/27	0	0.00	5	29.30	29.10	-5	1,441	-0.35%
2018/07/20	0	0.00	0	29.50	29.70	0	1,821	0.00%
2018/07/18	1	31.00	0	0.00	30.05	1	1,863	0.05%
2018/07/13	10	31.70	0	0.00	31.70	10	1,924	0.52%
2018/07/12	0	0.00	1	31.50	31.95	-1	1,933	-0.05%
2018/07/11	2	31.90	0	0.00	31.65	2	1,944	0.10%
2018/07/10	20	29.00	0	30.85	31.00	20	1,950	1.03%
2018/07/06	0	0.00	0	27.90	27.90	0	2,023	0.00%
2018/07/05	30	28.10	0	0.00	27.90	30	2,052	1.46%
2018/06/28	0	0.00	10	30.50	30.40	-10	2,217	-0.45%
2018/06/13	5	34.20	0	0.00	33.60	5	2,377	0.21%
2018/06/11	3	34.10	0	0.00	34.70	3	2,475	0.12%
2018/06/08	6	33.58	3	33.20	33.10	3	2,514	0.12%
2018/06/04	5	36.15	1	36.00	35.90	4	2,490	0.16%
2018/06/01	0	0.00	5	36.65	36.50	-5	2,497	-0.20%
2018/05/31	5	34.80	0	0.00	36.25	5	2,534	0.20%
2018/05/29	1	35.60	0	0.00	35.75	1	2,547	0.04%
2018/05/28	4	36.94	0	0.00	36.45	4	2,557	0.16%
2018/05/22	0	0.00	1	38.05	37.75	-1	2,501	-0.04%
2018/05/17	0.1	37.20	4	37.35	37.20	-3.9	2,454	-0.16%
2018/05/14	0	0.00	5	37.40	39.00	-5	2,370	-0.21%
2018/05/11	5	36.85	0	0.00	36.05	5	2,323	0.22%
2018/05/10	0	0.00	5	37.00	37.90	-5	2,277	-0.22%
2018/05/08	2	41.35	3	40.58	39.65	-1	2,153	-0.05%
2018/05/07	7	41.45	5	43.00	40.70	2	2,087	0.10%
2018/05/04	2	38.88	4	40.50	40.40	-2	1,959	-0.10%
2018/05/03	14	38.65	16	39.00	39.60	-2	1,774	-0.11%
2018/04/30	0	0.00	6	32.75	32.75	-6	1,461	-0.41%
2018/04/27	1	29.80	0	0.00	29.80	1	1,421	0.07%
2018/04/26	0	0.00	1	32.30	30.00	-1	1,409	-0.07%
2018/04/25	5	31.40	0	0.00	31.50	5	1,391	0.36%
2018/04/24	5	30.05	0	0.00	30.00	5	1,372	0.36%
2018/04/23	0	0.00	5	31.80	31.90	-5	1,352	-0.37%
2018/04/19	0	0.00	3	30.93	31.20	-3	1,325	-0.23%
2018/04/18	5	29.37	0	0.00	29.45	5	1,300	0.38%
2018/04/16	5	31.15	0	0.00	30.60	5	1,273	0.39%
2018/04/13	0	0.00	1	33.15	31.80	-1	1,253	-0.08%
2018/04/12	1	32.00	6	32.25	32.30	-5	1,235	-0.40%
2018/04/11	0	0.00	1	30.60	31.85	-1	1,180	-0.08%
2018/04/10	7	31.69	0	0.00	30.80	7	1,142	0.61%
2018/04/09	0	0.00	9	30.00	30.05	-9	1,055	-0.85%
2018/03/30	5	27.30	0	0.00	27.20	5	956	0.52%
2018/03/27	3	28.03	0	0.00	27.70	3	936	0.32%
2018/03/26	0.1	28.35	6	28.73	28.35	-5.9	921	-0.64%
2018/03/23	5	26.70	0	0.00	26.60	5	885	0.56%
2018/03/22	1	26.90	4	27.55	26.80	-3	865	-0.35%
2018/03/21	6	27.98	0	0.00	27.55	6	844	0.71%
2018/03/20	0	27.75	0	0.00	27.75	0	820	0.00%
2018/03/19	5	28.00	5	28.60	28.10	0	796	0.00%
2018/03/16	1	26.40	0	0.00	27.30	1	748	0.13%
2018/03/15	6	27.24	5	28.00	27.30	1	717	0.14%
2018/03/14	0	0.00	5	26.45	26.45	-5	634	-0.79%
2018/03/07	5	25.20	0	0.00	24.90	5	543	0.92%
2018/02/07	2	20.23	0	0.00	20.00	2	347	0.58%
2018/01/15	5	22.40	0	0.00	22.75	5	335	1.49%
2018/01/08	2	21.40	0	0.00	21.80	2	322	0.62%
2018/01/03	0	0.00	5	20.80	20.70	-5	303	-1.65%