恆大 (1325)-富邦-新竹券商分點個股進出

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
28.70
漲跌
▲0.80
漲幅
+2.87%
成交量
843張
產業
上市塑膠類股
358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

恆大 (1325)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	6	28.37	36	28.71	28.70	-30	595	-5.04%
2024/05/15	4	27.90	0	0.00	27.90	4	616	0.65%
2024/05/14	1	27.55	0	0.00	27.60	1	654	0.15%
2024/05/13	5	27.45	3	27.40	27.55	2	676	0.30%
2024/05/10	1	27.60	0	0.00	27.55	1	714	0.14%
2024/05/09	2	27.78	0	0.00	27.75	2	884	0.23%
2024/05/08	1	27.85	0	0.00	28.20	1	1,004	0.10%
2024/05/07	2	27.63	0	0.00	27.65	2	1,032	0.19%
2024/05/02	3	27.85	0	0.00	27.85	3	1,081	0.28%
2024/04/30	1	27.90	0	0.00	27.85	1	1,109	0.09%
2024/04/25	3	27.70	1	28.10	27.70	2	1,219	0.16%
2024/04/23	0	0.00	3	28.30	28.20	-3	1,362	-0.22%
2024/04/22	44	28.38	3	28.42	28.30	41	1,437	2.85%
2024/04/19	120	28.31	0	0.00	27.65	120	1,464	8.19%	大買/鉅額交易
2024/04/18	15	29.23	0	0.00	29.05	15	1,501	1.00%
2024/04/11	0	0.00	10	28.93	28.95	-10	2,171	-0.46%
2024/04/09	0.5	29.30	0	0.00	29.25	0.5	2,414	0.02%
2024/04/01	0	0.00	1	29.60	29.75	-1	2,584	-0.04%
2024/03/22	0	0.00	1	29.50	29.50	-1	3,897	-0.03%
2024/03/20	0	0.00	17	30.06	30.00	-17	3,974	-0.43%
2024/03/19	1	30.25	0	0.00	30.25	1	3,986	0.03%
2024/03/18	0	0.00	3	30.95	30.75	-3	4,012	-0.07%
2024/03/13	0	32.70	0	0.00	31.70	0	4,089	0.00%
2024/03/12	1	32.10	0	0.00	32.60	1	4,122	0.02%
2024/03/11	0	0.00	3	31.80	32.10	-3	4,193	-0.07%
2024/03/08	3	31.52	0	0.00	31.45	3	4,296	0.07%
2024/03/07	3	32.00	1	32.05	31.90	2	4,372	0.05%
2024/03/06	8	32.63	0	0.00	32.55	8	4,533	0.18%
2024/03/05	1	32.70	0	0.00	32.55	1	4,800	0.02%
2024/03/04	3.1	33.11	2	33.25	33.10	1.1	4,961	0.02%
2024/03/01	3	33.65	5	33.75	33.70	-2	5,052	-0.04%
2024/02/29	7	34.61	4	34.40	34.30	3	5,058	0.06%
2024/02/27	0	0.00	1	34.35	33.90	-1	5,064	-0.02%
2024/02/26	2	33.95	0	0.00	35.10	2	5,044	0.04%
2024/02/23	2	34.03	10	34.22	34.05	-8	5,011	-0.16%
2024/02/22	4	34.45	6	34.80	34.70	-2	4,988	-0.04%
2024/02/21	1	35.50	2	35.38	35.50	-1	4,966	-0.02%
2024/02/20	2	35.45	0	0.00	35.45	2	4,952	0.04%
2024/02/19	2	35.90	6	36.26	35.70	-4	4,941	-0.08%
2024/02/16	0	0.00	1	35.60	36.50	-1	4,922	-0.02%
2024/02/15	6.1	35.94	0	0.00	35.35	6.1	4,904	0.12%
2024/02/02	1	38.35	0	0.00	38.05	1	4,839	0.02%
2024/02/01	5	40.10	10	40.05	39.25	-5	4,799	-0.10%
2024/01/31	10	38.87	8.1	38.51	39.80	1.9	4,626	0.04%
2024/01/30	0	0.00	6	37.53	36.20	-6	4,503	-0.13%
2024/01/25	6	37.58	5	37.60	37.60	1	4,440	0.02%
2024/01/24	19	38.91	23	38.82	38.35	-4	4,419	-0.09%
2024/01/23	9	38.60	12	39.05	38.75	-3	4,390	-0.07%
2024/01/22	3	38.20	3	38.10	38.35	0	4,358	0.00%
2024/01/19	8.1	37.20	5	37.40	37.40	3.1	4,321	0.07%
2024/01/18	31	38.94	20	38.88	38.20	11	4,270	0.26%
2024/01/17	16	39.93	7	39.41	39.50	9	4,213	0.21%
2024/01/16	10	42.10	11	42.47	42.50	-1	4,120	-0.02%
2024/01/15	22	42.23	0	0.00	41.80	22	4,041	0.54%
2024/01/11	3	42.30	2	42.35	42.95	1	3,950	0.03%
2024/01/10	24	43.99	14	44.23	42.95	10	3,895	0.26%
2024/01/09	11.8	43.36	12	43.66	43.75	-0.2	3,712	-0.01%
2024/01/08	8	42.18	3	42.25	41.80	5	3,575	0.14%
2024/01/05	30	44.75	23	44.37	43.00	7	3,458	0.20%
2024/01/04	8	47.07	18.1	47.24	47.75	-10.1	3,244	-0.31%
2024/01/03	3	42.80	24	43.35	43.45	-21	3,076	-0.68%
2024/01/02	6	38.97	6	39.34	39.50	0	2,993	0.00%
2023/12/29	0	0.00	2	39.00	39.40	-2	2,951	-0.07%
2023/12/28	7	39.42	5	40.90	39.65	2	2,918	0.07%
2023/12/27	12	40.64	10	40.92	40.70	2	2,869	0.07%
2023/12/26	17	40.40	41	40.39	40.15	-24	2,811	-0.85%
2023/12/25	42	39.13	15	38.80	39.40	27	2,713	1.00%
2023/12/22	37	41.52	29	41.07	40.90	8	2,607	0.31%
2023/12/21	123.2	45.40	96.1	45.77	40.85	27.1	2,361	1.15%	大買/
2023/12/20	12	44.33	34	44.76	44.90	-22	1,601	-1.37%
2023/12/19	2	39.68	5	40.38	40.85	-3	1,533	-0.20%
2023/12/18	0	0.00	5	37.12	37.15	-5	1,458	-0.34%
2023/12/14	1	34.85	0	0.00	35.30	1	1,363	0.07%
2023/12/13	1	34.50	4	32.55	34.75	-3	1,340	-0.22%
2023/12/12	1.1	32.98	1	33.20	32.70	0.1	1,304	0.01%
2023/12/11	0	0.00	6	35.20	34.50	-6	1,277	-0.47%
2023/12/08	2	37.88	7	37.96	37.95	-5	1,234	-0.40%
2023/12/07	5	37.53	2	38.50	37.40	3	1,204	0.25%
2023/12/06	44	36.65	1	36.00	38.60	43	1,158	3.71%
2023/12/05	11	40.51	8	40.38	38.70	3	1,075	0.28%
2023/12/04	5	42.91	4.2	42.95	42.95	0.8	958	0.08%
2023/12/01	29	37.47	41	38.71	39.05	-12	867	-1.38%
2023/11/30	9.1	34.26	19	35.18	35.50	-9.9	687	-1.44%
2023/11/29	7	31.32	73	31.61	32.30	-66	411	-16.05%
2023/11/28	29	29.40	56	29.40	29.40	-27	238	-11.34%
2023/11/24	5	24.45	0	0.00	24.35	5	115	4.35%
2023/11/10	2.2	22.31	7	22.30	22.30	-4.8	87	-5.46%
2023/11/09	0	0.00	3	22.55	22.45	-3	87	-3.41%
2023/11/08	2	22.50	0	0.00	22.55	2	90	2.21%
2023/11/06	0	0.00	4	22.50	22.45	-4	90	-4.43%
2023/11/03	1	22.40	3	22.35	22.30	-2	90	-2.21%
2023/11/01	0	0.00	2	22.40	22.15	-2	90	-2.20%
2023/10/31	0	0.00	1	22.30	22.20	-1	93	-1.07%
2023/10/27	0.1	22.42	0	0.00	22.40	0.1	96	0.10%
2023/10/05	3	22.60	0	0.00	22.70	3	122	2.45%
2023/10/04	0.1	22.65	0	0.00	22.55	0.1	122	0.07%
2023/10/02	2	22.65	0	0.00	22.65	2	125	1.60%
2023/09/27	3	22.70	0	0.00	22.65	3	123	2.43%
2023/09/26	10.1	22.71	0	0.00	22.80	10.1	123	8.20%
2023/09/20	0.1	22.50	0	0.00	22.40	0.1	128	0.08%
2023/09/18	0.1	22.60	0	0.00	22.50	0.1	132	0.08%
2023/09/13	0.1	22.70	0	0.00	22.50	0.1	138	0.07%
2023/09/11	0.1	22.65	0	0.00	22.60	0.1	141	0.07%
2023/09/06	0	0.00	0	22.85	22.60	0	146	0.00%
2023/09/01	1	22.90	1	22.95	22.90	0	154	0.00%
2023/08/31	5	22.70	0	0.00	22.70	5	154	3.25%
2023/08/29	5	22.60	0	0.00	22.60	5	159	3.14%
2023/08/25	1	22.75	9	22.75	22.70	-8	172	-4.65%
2023/08/18	0	0.00	1	22.65	22.35	-1	237	-0.42%
2023/08/09	0	0.00	7	22.65	22.65	-7	268	-2.60%
2023/07/27	0	0.00	2	22.43	22.45	-2	265	-0.75%
2023/07/13	0	0.00	4	22.96	22.50	-4	270	-1.48%
2023/07/12	0	0.00	1	23.00	22.95	-1	268	-0.37%
2023/07/06	0	0.00	1	24.00	24.00	-1	263	-0.38%
2023/07/05	0	0.00	2	24.15	24.05	-2	262	-0.76%
2023/07/03	0	0.00	3	24.23	24.25	-3	260	-1.15%
2023/06/30	2	24.25	0	0.00	24.25	2	259	0.77%
2023/06/14	0.1	24.75	0	0.00	24.45	0.1	252	0.04%
2023/06/13	0.2	24.50	0	0.00	24.45	0.2	253	0.08%
2023/06/08	1	25.15	0	0.00	24.65	1	256	0.39%
2023/06/07	2	25.08	1	25.45	25.05	1	256	0.39%
2023/06/06	2	25.10	1	25.05	25.10	1	255	0.39%
2023/06/05	1	25.85	0	0.00	25.55	1	263	0.38%
2023/06/02	0	0.00	2	26.00	25.55	-2	264	-0.76%
2023/06/01	2	25.88	0	0.00	25.95	2	265	0.75%
2023/05/30	1	25.25	0	0.00	25.05	1	257	0.39%
2023/05/26	0	0.00	2	25.18	25.35	-2	253	-0.79%
2023/05/25	3.4	26.48	4	26.45	25.95	-0.6	246	-0.24%
2023/05/24	3	25.78	1	25.85	25.70	2	212	0.94%
2023/05/22	2	24.65	1	25.30	25.30	1	207	0.48%
2023/05/19	0	0.00	1	24.40	24.10	-1	194	-0.51%
2023/05/18	1	24.10	0	0.00	24.10	1	189	0.53%
2023/05/17	0	0.00	5	23.65	23.50	-5	186	-2.68%
2023/05/16	0	0.00	1	23.55	23.50	-1	184	-0.54%
2023/05/12	0	0.00	0	23.55	23.55	0	199	0.00%
2023/05/11	0	0.00	0	23.55	23.65	0	202	0.00%
2023/05/03	5	24.05	0	0.00	24.10	5	214	2.33%
2023/04/27	1	23.60	0	0.00	23.65	1	224	0.45%
2023/04/25	0	24.05	0	0.00	23.75	0	226	0.00%
2023/04/24	0	0.00	6	24.01	24.05	-6	228	-2.63%
2023/04/18	0	0.00	1	23.90	23.80	-1	248	-0.40%
2023/04/17	0	24.35	0	0.00	23.85	0	251	0.00%
2023/04/10	0	0.00	2	23.70	23.60	-2	298	-0.67%
2023/03/23	1	24.10	0	0.00	23.95	1	835	0.12%
2023/03/14	1	23.45	0	0.00	23.55	1	870	0.11%
2023/03/13	0	0.00	6	23.55	23.55	-6	869	-0.69%
2023/03/10	0.2	23.90	0	0.00	23.85	0.2	867	0.02%
2023/03/09	7	24.29	2	24.35	24.25	5	870	0.57%
2023/03/07	0	24.44	0	0.00	24.20	0	921	0.00%
2023/03/06	0	24.00	0	0.00	24.00	0	922	0.00%
2023/02/23	10	24.03	0	0.00	24.05	10	918	1.09%
2023/02/22	0	0.00	2	23.88	23.90	-2	917	-0.22%
2023/02/16	0	23.90	0	0.00	23.75	0	905	0.00%
2023/02/15	2	23.60	1	23.60	23.55	1	906	0.11%
2023/02/13	0.1	23.70	0	0.00	23.55	0.1	908	0.01%
2023/02/10	0.1	24.70	4	24.43	24.05	-3.9	905	-0.43%
2023/02/03	1	25.15	1	25.15	25.10	0	903	0.00%
2023/02/02	10	25.00	0	0.00	25.05	10	900	1.11%
2023/02/01	2	24.95	0	0.00	24.95	2	896	0.22%
2023/01/31	4	25.00	0	0.00	25.00	4	895	0.45%
2023/01/30	0	0.00	1	24.85	24.80	-1	893	-0.11%
2023/01/17	1	25.10	0	0.00	24.80	1	888	0.11%
2023/01/13	5	25.30	0	0.00	25.10	5	881	0.57%
2023/01/12	0	0.00	1	25.15	25.30	-1	879	-0.11%
2023/01/10	0	0.00	5	26.25	26.10	-5	870	-0.57%
2023/01/09	0	0.00	4.1	26.85	26.90	-4.1	865	-0.47%
2023/01/06	0	0.00	6	27.02	27.00	-6	865	-0.69%
2023/01/05	3.1	26.67	0	0.00	26.60	3.1	861	0.36%
2023/01/03	0	0.00	1	26.40	26.45	-1	855	-0.12%
2022/12/30	5	27.45	5	27.20	27.15	0	844	0.00%
2022/12/29	6.1	27.31	0	0.00	27.20	6.1	840	0.73%
2022/12/28	1	27.10	0	0.00	27.35	1	834	0.12%
2022/12/27	0	0.00	9	27.77	28.10	-9	815	-1.10%
2022/12/26	2	28.88	19	29.20	29.00	-17	783	-2.17%
2022/12/23	42	28.02	45	28.50	27.70	-3	693	-0.43%
2022/12/22	3	26.45	5	26.70	26.30	-2	595	-0.34%
2022/12/21	26	27.32	4	27.30	27.15	22	582	3.78%
2022/12/20	30	28.73	11	28.72	28.25	19	522	3.64%
2022/12/16	5	24.35	0	0.00	24.20	5	306	1.63%
2022/12/14	0	0.00	1	24.30	24.20	-1	305	-0.33%
2022/12/13	2	24.18	1	24.30	24.30	1	305	0.33%
2022/12/02	5	24.30	0	0.00	24.30	5	298	1.67%
2022/11/30	0	0.00	3	24.30	24.65	-3	296	-1.01%
2022/11/29	4	23.45	0	0.00	24.95	4	281	1.42%
2022/11/28	17	22.94	0	0.00	22.70	17	239	7.10%
2022/11/18	1	22.70	1	22.80	22.65	0	285	0.00%
2022/11/17	1	22.85	0	0.00	22.65	1	288	0.35%
2022/11/10	0	0.00	1	22.45	22.35	-1	308	-0.32%
2022/11/09	1	22.80	0	0.00	22.65	1	312	0.32%
2022/11/02	1	23.20	0	0.00	23.05	1	315	0.32%
2022/10/05	2	23.65	0	0.00	23.65	2	352	0.57%
2022/09/23	1	24.45	0	0.00	24.20	1	349	0.29%
2022/09/08	0	0.00	1	26.50	26.50	-1	342	-0.29%
2022/09/05	1	27.85	0	0.00	27.40	1	342	0.29%
2022/08/31	3	29.12	5	28.57	28.10	-2	337	-0.59%
2022/08/29	2	26.95	0	0.00	26.95	2	305	0.65%
2022/08/24	4	27.55	2	27.55	27.40	2	308	0.65%
2022/08/18	3	27.23	0	0.00	27.40	3	300	1.00%
2022/08/17	0	0.00	21	26.55	26.80	-21	296	-7.07%
2022/08/03	0	0.00	1	23.80	23.50	-1	363	-0.27%
2022/07/26	1	26.10	0	0.00	25.20	1	426	0.23%
2022/07/25	3	25.63	0	0.00	25.60	3	430	0.70%
2022/07/22	2	25.20	2	25.50	25.30	0	456	0.00%
2022/07/21	11	24.50	0.1	24.30	25.00	10.9	463	2.35%
2022/07/20	2	24.65	0	0.00	24.60	2	507	0.39%
2022/07/19	0	0.00	4	25.00	25.00	-4	639	-0.63%
2022/07/18	0.1	24.85	0	0.00	24.80	0.1	664	0.02%
2022/07/15	3	27.40	0	0.00	27.60	3	668	0.45%
2022/07/14	9	27.50	0	0.00	27.65	9	682	1.32%
2022/07/13	2	27.20	0	0.00	27.20	2	689	0.29%
2022/07/07	2	28.00	0	0.00	28.20	2	744	0.27%
2022/07/04	1	26.20	0	0.00	26.70	1	808	0.12%
2022/07/01	2	27.50	0	0.00	26.20	2	876	0.23%
2022/06/22	0	0.00	1	28.95	28.50	-1	1,316	-0.08%
2022/06/09	2	32.43	2	32.75	32.20	0	1,377	0.00%
2022/05/19	1	32.05	3	31.92	31.00	-2	1,457	-0.14%
2022/05/17	0.1	31.60	0	0.00	31.55	0.1	1,450	0.01%
2022/05/16	1.1	31.82	1	31.90	32.05	0.1	1,463	0.01%
2022/05/12	1	32.05	0	0.00	30.45	1	1,488	0.07%
2022/05/11	1	32.70	0	0.00	32.00	1	1,508	0.07%
2022/05/10	1	33.35	3	34.18	33.40	-2	1,506	-0.13%
2022/05/09	1	35.75	0	0.00	35.35	1	1,504	0.07%
2022/05/06	0	0.00	1	37.40	37.15	-1	1,517	-0.07%
2022/05/05	1	37.35	0	0.00	37.40	1	1,548	0.06%
2022/05/03	0	0.00	6	36.60	36.75	-6	1,631	-0.37%
2022/04/29	1	38.85	0	0.00	38.45	1	1,771	0.06%
2022/04/28	1	39.20	0	0.00	38.95	1	1,883	0.05%
2022/04/27	3	41.43	0	0.00	40.70	3	1,909	0.16%
2022/04/26	6.1	43.01	3	42.83	41.05	3.1	1,947	0.16%
2022/04/25	24	46.82	27.7	47.23	45.10	-3.7	1,990	-0.18%
2022/04/22	4	44.63	1	45.20	45.10	3	2,002	0.15%
2022/04/21	3	44.27	0	0.00	44.30	3	2,340	0.13%
2022/04/19	0	0.00	1	42.70	42.85	-1	2,866	-0.03%
2022/04/18	2	43.30	0	0.00	43.25	2	3,186	0.06%
2022/04/13	2	42.40	1	42.40	42.00	1	3,553	0.03%
2022/04/12	1	42.70	0	0.00	42.70	1	3,603	0.03%
2022/04/11	2	44.60	2	43.40	43.70	0	3,701	0.00%
2022/04/08	1	43.10	3	42.93	42.90	-2	3,683	-0.05%
2022/04/07	7	44.97	6	45.19	44.45	1	3,668	0.03%
2022/04/06	9	46.94	8	46.10	45.80	1	3,603	0.03%
2022/04/01	0	0.00	1	45.65	45.30	-1	3,531	-0.03%
2022/03/31	2	46.35	1	45.20	45.20	1	3,426	0.03%
2022/03/30	10	44.20	11	43.92	43.85	-1	3,357	-0.03%
2022/03/29	2	43.08	0	0.00	44.05	2	3,289	0.06%
2022/03/25	4	41.10	2	41.33	40.80	2	3,195	0.06%
2022/03/24	2	41.88	0	41.45	41.90	2	3,188	0.06%
2022/03/21	1	40.80	0	0.00	40.60	1	3,227	0.03%
2022/03/18	0.1	40.20	0	40.95	40.15	0.1	3,236	0.00%
2022/03/17	0	0.00	1	40.20	40.10	-1	3,243	-0.03%
2022/03/14	2	39.50	1	39.90	39.50	1	3,295	0.03%
2022/03/11	2	38.50	0	0.00	38.50	2	3,316	0.06%
2022/03/08	0	0.00	8	39.00	38.20	-8	3,456	-0.23%
2022/03/07	1	39.55	0	0.00	39.60	1	3,518	0.03%
2022/03/04	9	41.25	0	0.00	40.65	9	3,598	0.25%
2022/03/03	0	0.00	0	41.45	41.45	0	3,643	0.00%
2022/03/01	0	40.45	5	40.30	41.00	-5	3,682	-0.14%
2022/02/25	2	40.60	0	0.00	40.80	2	3,676	0.05%
2022/02/24	0	0.00	6	40.80	40.85	-6	3,674	-0.16%
2022/02/23	0	0.00	11	41.65	42.80	-11	3,662	-0.30%
2022/02/21	0	0.00	5	43.85	43.85	-5	3,638	-0.14%
2022/02/14	1.3	45.82	0	0.00	45.10	1.3	3,607	0.03%
2022/02/11	11	48.65	7	49.00	47.55	4	3,582	0.11%
2022/02/10	4	47.91	1	47.80	47.10	3	3,551	0.08%
2022/02/08	0	0.00	2.1	45.81	46.05	-2.1	3,522	-0.06%
2022/02/07	3	47.25	0	0.00	46.65	3	3,505	0.09%
2022/01/26	1	48.70	0	0.00	49.80	1	3,472	0.03%
2022/01/25	0	0.00	2	51.00	50.60	-2	3,427	-0.06%
2022/01/24	12	55.38	24	54.83	54.20	-12	3,381	-0.35%
2022/01/21	18	53.23	11	52.47	52.50	7	3,222	0.22%
2022/01/20	2	53.10	3	51.17	50.80	-1	3,104	-0.03%
2022/01/19	2	54.20	4	54.63	53.50	-2	3,054	-0.07%
2022/01/18	1	53.90	3	54.20	54.30	-2	3,018	-0.07%
2022/01/17	6	55.47	8	55.46	55.80	-2	2,930	-0.07%
2022/01/14	17	56.79	22	56.30	55.00	-5	2,781	-0.18%
2022/01/13	39	56.30	27	56.98	57.00	12	2,420	0.50%
2022/01/12	17	52.06	13	52.82	53.00	4	2,107	0.19%
2022/01/11	22	55.15	15	55.19	52.30	7	1,884	0.37%
2022/01/10	12	56.88	11	58.03	58.10	1	1,564	0.06%
2022/01/07	2	49.00	19.3	51.20	52.90	-17.3	1,459	-1.18%
2022/01/06	9	48.97	7	48.85	48.10	2	1,280	0.16%
2022/01/05	2.1	48.30	4	47.88	46.90	-2	1,166	-0.17%
2022/01/04	36	48.18	40	47.50	47.70	-4	1,109	-0.36%
2022/01/03	0	0.00	1	45.80	45.60	-1	1,001	-0.10%
2021/12/30	1	45.40	0	0.00	45.50	1	996	0.10%
2021/12/28	0	0.00	1	45.00	44.80	-1	1,007	-0.10%
2021/12/24	0	0.00	1	45.20	44.85	-1	1,039	-0.10%
2021/12/21	1	45.90	1	45.15	45.35	0	1,063	0.00%
2021/12/20	4	45.01	0	0.00	44.95	4	1,076	0.37%
2021/12/17	2	46.43	4	45.84	45.50	-2	1,074	-0.19%
2021/12/16	1	44.85	0	0.00	44.65	1	1,030	0.10%
2021/12/15	2	44.70	0	0.00	44.70	2	1,036	0.19%
2021/12/14	3	45.60	4	45.09	44.60	-1	1,051	-0.10%
2021/12/09	1	44.00	0	0.00	44.00	1	1,033	0.10%
2021/12/07	1	45.25	1	45.35	46.05	0	1,108	0.00%
2021/12/06	4	47.69	0	0.00	46.80	4	1,443	0.28%
2021/12/01	1	47.00	1	47.50	46.70	0	1,713	0.00%
2021/11/30	3.1	45.26	7	44.44	44.05	-4	1,644	-0.24%
2021/11/29	6	48.00	7	48.13	48.20	-1	1,563	-0.06%
2021/11/26	0	0.00	4	43.85	43.85	-4	1,521	-0.26%
2021/11/23	0	0.00	0.1	40.30	40.00	-0.1	1,510	-0.01%
2021/11/22	1	40.50	2	40.48	41.00	-1	1,506	-0.07%
2021/11/19	1	39.90	0	0.00	39.70	1	1,507	0.07%
2021/11/16	0	0.00	3	39.10	39.60	-3	1,534	-0.20%
2021/11/12	1	39.90	0	0.00	39.75	1	1,575	0.06%
2021/11/11	0	0.00	5	40.20	40.00	-5	1,604	-0.31%
2021/11/08	2	40.95	0	0.00	40.90	2	1,677	0.12%
2021/11/04	0	0.00	49	41.22	41.20	-49	1,705	-2.87%
2021/11/03	10	41.10	0	0.00	41.20	10	1,707	0.59%
2021/11/02	0	0.00	12	41.00	41.30	-12	1,709	-0.70%
2021/11/01	2	41.25	0	0.00	41.00	2	1,707	0.12%
2021/10/28	2.1	40.63	12	40.83	40.80	-10	1,710	-0.58%
2021/10/27	1	40.15	0	0.00	40.70	1	1,730	0.06%
2021/10/26	3	41.43	18	41.46	41.15	-15	1,746	-0.86%
2021/10/25	20	39.46	0	0.00	40.05	20	1,746	1.15%
2021/10/20	18.1	40.09	0	0.00	39.45	18.1	1,765	1.02%
2021/10/19	8	38.95	10	39.77	40.50	-2	1,761	-0.11%
2021/10/18	3	39.70	0	0.00	38.85	3	1,772	0.17%
2021/10/14	0	0.00	29	39.96	39.95	-29	1,840	-1.58%
2021/10/13	33	39.71	0	0.00	39.00	33	1,876	1.76%
2021/10/08	1	41.05	0	0.00	41.35	1	1,949	0.05%
2021/10/06	12	41.09	0	0.00	40.30	12	2,008	0.60%
2021/10/05	1	38.00	0	0.00	41.40	1	2,019	0.05%
2021/10/04	0	0.00	2	40.08	40.20	-2	2,025	-0.10%
2021/10/01	3	42.75	0	0.00	42.10	3	2,016	0.15%
2021/09/29	0	45.00	0	0.00	43.40	0	2,019	0.00%
2021/09/28	0	0.00	2	45.75	45.30	-2	2,043	-0.10%
2021/09/27	2.1	45.76	2	45.70	45.75	0.1	2,106	0.00%
2021/09/24	2	47.60	0	0.00	47.65	2	2,145	0.09%
2021/09/23	6.1	48.29	1	48.30	48.00	5.1	2,160	0.23%
2021/09/22	4	48.33	57	48.28	48.25	-53	2,156	-2.46%
2021/09/17	0	0.00	3	51.10	50.20	-3	2,154	-0.14%
2021/09/16	1	49.70	0	0.00	50.10	1	2,141	0.05%
2021/09/15	5	50.04	10	50.14	50.10	-5	2,151	-0.23%
2021/09/14	1	51.60	21.1	52.44	51.70	-20.1	2,139	-0.94%
2021/09/13	3.1	51.83	50.1	52.25	51.60	-47	2,121	-2.21%
2021/09/10	41.1	55.85	6	56.07	55.30	35.1	2,096	1.68%
2021/09/09	137	61.73	51	63.41	59.20	86	2,039	4.22%	大買/
2021/09/08	22	62.05	23	60.82	63.30	-1	1,679	-0.06%
2021/09/07	21	56.21	53	57.17	57.60	-32	1,439	-2.22%
2021/09/06	11	51.06	10	52.73	52.40	1	1,356	0.07%
2021/09/03	3	49.82	0	0.00	49.95	3	1,336	0.22%
2021/08/31	16	51.10	1.3	51.14	51.10	14.8	1,366	1.08%
2021/08/30	6	52.52	3.1	51.66	52.20	2.9	1,390	0.21%
2021/08/26	2	49.73	5	49.56	49.55	-3	1,474	-0.20%
2021/08/25	1	50.20	0	0.00	50.60	1	1,503	0.07%
2021/08/24	3	49.20	0	0.00	49.10	3	1,526	0.20%
2021/08/23	0	0.00	2	50.05	50.10	-2	1,565	-0.13%
2021/08/20	1	49.85	1	49.00	48.80	0	1,593	0.00%
2021/08/19	7	50.11	2	52.15	49.50	5	1,631	0.31%
2021/08/18	5	52.92	11	53.11	53.50	-6	1,730	-0.35%
2021/08/17	0	0.00	1	49.60	49.60	-1	1,789	-0.06%
2021/08/16	0	0.00	1	53.10	51.40	-1	1,903	-0.05%
2021/08/13	1	54.10	2	54.00	54.70	-1	2,057	-0.05%
2021/08/12	3.1	54.21	4	54.50	53.90	-1	2,205	-0.04%
2021/08/11	16	57.97	12	57.38	57.20	4	2,423	0.17%
2021/08/09	0	0.00	2	61.90	61.50	-2	2,897	-0.07%
2021/08/06	2	62.25	3	62.03	62.40	-1	3,663	-0.03%
2021/08/05	0	0.00	1	62.00	61.50	-1	3,693	-0.03%
2021/08/02	1	63.00	1	63.40	63.50	0	4,212	0.00%
2021/07/30	1	62.50	0	0.00	61.80	1	4,200	0.02%
2021/07/29	0	0.00	1	63.60	64.00	-1	4,193	-0.02%
2021/07/28	0	0.00	2	64.40	64.10	-2	4,191	-0.05%
2021/07/27	0	0.00	10	66.40	66.30	-10	4,217	-0.24%
2021/07/26	2	66.70	3	66.27	66.30	-1	4,308	-0.02%
2021/07/23	0	0.00	2	66.90	67.00	-2	4,331	-0.05%
2021/07/22	1	66.10	9	66.72	67.50	-8	4,354	-0.18%
2021/07/21	17.1	68.72	1	67.90	67.10	16.1	4,351	0.37%
2021/07/20	8	71.79	8.1	70.74	70.20	-0.1	4,348	0.00%
2021/07/19	38.1	68.78	4	68.80	68.50	34.1	4,306	0.79%
2021/07/16	21.2	71.94	11	71.81	71.70	10.2	4,293	0.24%
2021/07/15	16.1	73.18	10	73.59	73.80	6.1	4,280	0.14%
2021/07/14	7	89.41	1	89.30	89.10	6	4,245	0.14%
2021/07/13	6	89.22	3	91.20	88.80	3	4,242	0.07%
2021/07/12	12	91.45	3	91.10	90.90	9	4,225	0.21%
2021/07/09	1	92.50	5	92.64	92.00	-4	4,231	-0.09%
2021/07/08	0	0.00	2	90.85	91.80	-2	4,232	-0.05%
2021/07/06	3	90.00	2	90.15	90.30	1	4,279	0.02%
2021/07/05	9	90.12	30	90.17	90.40	-21	4,283	-0.49%
2021/07/02	31	95.82	11	95.25	92.90	20	4,264	0.47%
2021/07/01	10	93.88	7	92.36	94.00	3	4,222	0.07%
2021/06/30	4	90.08	0	0.00	90.50	4	4,246	0.09%
2021/06/25	0	0.00	0.1	89.00	88.20	-0.1	4,619	0.00%
2021/06/23	0	0.00	4	86.95	87.50	-4	4,654	-0.09%
2021/06/22	2.1	87.01	0	0.00	86.70	2.1	4,665	0.05%
2021/06/18	1	88.00	2	88.20	88.10	-1	4,856	-0.02%
2021/06/17	3.1	87.77	3	87.90	87.90	0.1	4,891	0.00%
2021/06/16	2	88.65	0	0.00	88.40	2	4,945	0.04%
2021/06/11	6	89.47	2	89.35	89.20	4	4,991	0.08%
2021/06/09	0	0.00	12	92.20	92.40	-12	5,085	-0.24%
2021/06/08	1	92.10	10	91.75	91.80	-9	5,154	-0.17%
2021/06/04	12.1	94.79	3	93.97	92.20	9.1	5,202	0.17%
2021/06/03	2	93.05	3	93.50	93.20	-1	5,261	-0.02%
2021/06/02	4	91.10	5.1	91.49	92.20	-1.1	5,257	-0.02%
2021/06/01	7	90.40	2.1	90.50	91.20	4.9	5,267	0.09%
2021/05/31	4.1	89.93	3	89.73	89.80	1.1	5,274	0.02%
2021/05/27	3	92.67	1.1	91.63	92.30	1.9	5,242	0.04%
2021/05/26	23	91.92	7.1	92.43	90.90	15.9	5,291	0.30%
2021/05/25	3.2	88.54	43	88.89	88.30	-39.8	5,270	-0.76%
2021/05/24	9.6	94.07	12	92.60	91.30	-2.4	5,197	-0.05%
2021/05/21	8.1	95.06	5	94.00	92.30	3.1	5,098	0.06%
2021/05/20	26	102.79	23	103.30	98.50	3	4,966	0.06%
2021/05/19	13	103.12	16	102.22	100.00	-3	4,829	-0.06%
2021/05/18	41	110.01	51	115.25	110.00	-10	4,621	-0.22%
2021/05/17	2	115.50	3	115.50	115.50	-1	4,223	-0.02%
2021/05/14	115	115.20	61	113.33	105.00	54	4,237	1.27%	大買/
2021/05/13	21	113.00	15	113.00	113.00	6	3,511	0.17%
2021/05/12	17	100.56	21	100.90	103.00	-4	3,507	-0.11%
2021/05/11	7	88.60	43.3	91.91	93.90	-36.3	3,248	-1.12%
2021/05/10	2	85.40	0	0.00	85.40	2	3,171	0.06%
2021/05/07	1	84.90	2	84.35	85.00	-1	3,213	-0.03%
2021/05/06	4.1	84.57	0	0.00	84.50	4.1	3,292	0.12%
2021/05/05	1	85.00	0	0.00	85.00	1	3,358	0.03%
2021/05/04	10.1	86.40	0	85.50	85.10	10.1	3,498	0.29%
2021/05/03	22	89.88	6	91.37	87.70	16	3,666	0.44%
2021/04/29	7	87.13	3	86.87	86.70	4	3,691	0.11%
2021/04/28	5	87.22	1	87.40	87.30	4	4,042	0.10%
2021/04/27	1	89.30	1	89.40	89.70	0	4,317	0.00%
2021/04/26	3.1	89.78	0	0.00	88.00	3.1	4,430	0.07%
2021/04/23	4	87.55	0	0.00	88.40	4	4,717	0.08%
2021/04/22	5	90.50	0	0.00	88.70	5	4,747	0.11%
2021/04/21	1	90.80	0	0.00	90.90	1	4,770	0.02%
2021/04/19	0	0.00	2.1	91.21	91.40	-2.1	5,162	-0.04%
2021/04/16	0	0.00	4	88.73	88.90	-4	5,210	-0.08%
2021/04/15	4	86.50	5	87.62	88.60	-1	5,241	-0.02%
2021/04/14	1.1	85.17	3	86.20	85.30	-1.9	5,242	-0.04%
2021/04/13	0	87.50	1	88.20	87.00	-1	5,257	-0.02%
2021/04/12	6	88.53	2	89.10	88.30	4	5,270	0.08%
2021/04/09	1	91.00	2	91.30	90.80	-1	5,255	-0.02%
2021/04/08	1	91.80	0.1	91.90	91.60	0.9	5,341	0.02%
2021/04/07	1	90.60	0	0.00	92.00	1	5,363	0.02%
2021/04/06	3	91.07	8	90.98	91.60	-5	5,392	-0.09%
2021/04/01	3	94.20	2	94.10	94.40	1	5,345	0.02%
2021/03/31	27	96.68	35	95.87	95.20	-8	5,343	-0.15%
2021/03/30	0	0.00	2	92.30	92.80	-2	5,154	-0.04%
2021/03/24	10	87.55	3	87.40	88.40	7	5,821	0.12%
2021/03/23	21	91.51	16	88.23	86.40	5	5,788	0.09%
2021/03/22	4	95.53	4	95.08	95.90	0	5,820	0.00%
2021/03/19	0	0.00	18	94.36	94.10	-18	5,808	-0.31%
2021/03/18	3	92.93	3	92.53	93.40	0	5,801	0.00%
2021/03/17	4	92.03	1	91.90	91.40	3	5,870	0.05%
2021/03/16	16	91.30	27	90.97	93.00	-11	5,874	-0.19%
2021/03/15	4	88.10	1	88.20	88.80	3	5,844	0.05%
2021/03/12	12	88.13	3	88.03	88.50	9	5,925	0.15%
2021/03/11	0	0.00	13	85.37	85.30	-13	5,961	-0.22%
2021/03/10	6	87.77	5	86.78	86.30	1	5,961	0.02%
2021/03/09	19	87.51	19	88.09	87.80	0	5,991	0.00%
2021/03/08	5	85.14	5	83.92	86.00	0	5,908	0.00%
2021/03/05	6	83.95	6	84.43	84.70	0	5,918	0.00%
2021/03/04	5	82.72	5.1	83.45	83.30	-0.1	5,944	0.00%
2021/03/03	1	81.50	0	0.00	81.80	1	6,006	0.02%
2021/03/02	5	81.18	4	81.13	81.30	1	6,044	0.02%
2021/02/26	9	83.40	9.4	84.52	82.50	-0.4	6,089	-0.01%
2021/02/25	4	79.48	5.2	81.39	82.00	-1.2	6,070	-0.02%
2021/02/24	4	78.55	3	78.10	77.80	1	6,091	0.02%
2021/02/23	3	79.50	0	0.00	78.60	3	6,113	0.05%
2021/02/22	0	0.00	10.2	78.27	78.10	-10.2	6,185	-0.16%
2021/02/19	0.1	76.60	12	76.43	77.80	-12	6,304	-0.19%
2021/02/18	4	76.00	2	76.00	76.30	2	6,393	0.03%
2021/02/17	16.1	76.67	8	76.34	75.50	8.1	6,387	0.13%
2021/02/05	1.3	83.60	4	83.00	83.50	-2.8	6,375	-0.04%
2021/02/04	1.1	86.16	2	86.05	85.60	-1	6,377	-0.01%
2021/02/03	1.2	86.51	1	87.00	85.60	0.2	6,426	0.00%
2021/02/02	1.1	86.36	1	84.30	87.00	0.1	6,580	0.00%
2021/02/01	5	87.24	3	88.87	85.40	2	6,586	0.03%
2021/01/29	2	85.50	1	85.70	84.20	1	6,498	0.02%
2021/01/28	14	87.79	5.3	88.02	85.20	8.8	6,547	0.13%
2021/01/27	13	91.73	4	91.55	91.00	9	6,511	0.14%
2021/01/26	21	96.27	18	94.59	94.00	3	6,510	0.05%
2021/01/25	17.2	98.07	17	97.81	95.60	0.2	6,453	0.00%
2021/01/22	16	93.50	10	92.42	91.40	6	6,372	0.09%
2021/01/21	45	95.24	49	94.05	93.40	-4	6,719	-0.06%
2021/01/20	21.4	92.16	29.4	94.35	96.10	-8.1	6,391	-0.13%
2021/01/19	7	85.11	14	86.41	87.40	-7	6,292	-0.11%
2021/01/18	16	84.36	21	85.98	83.60	-5	6,212	-0.08%
2021/01/15	3	80.47	0	0.00	80.30	3	5,955	0.05%
2021/01/14	6	84.95	9	83.80	83.60	-3	6,122	-0.05%
2021/01/13	24.1	85.04	7	83.74	84.40	17.1	6,134	0.28%
2021/01/12	16.1	85.79	28.1	87.37	88.80	-12	6,320	-0.19%
2021/01/11	8.1	80.41	9	79.29	80.80	-1	6,244	-0.02%
2021/01/08	13.2	83.39	9	83.43	82.10	4.2	6,288	0.07%
2021/01/07	8	85.79	1	85.30	85.20	7	6,310	0.11%
2021/01/06	14.1	87.52	1	86.70	86.50	13.1	6,339	0.21%
2021/01/05	20	90.64	25	90.49	89.50	-5	6,412	-0.08%
2021/01/04	6	89.83	5	89.60	89.20	1	6,501	0.02%
2020/12/31	30	91.70	17	91.38	90.50	13	6,538	0.20%
2020/12/30	2	88.35	2	88.85	88.40	0	6,503	0.00%
2020/12/29	6	89.10	1	89.50	87.50	5	6,727	0.07%
2020/12/28	0	0.00	3	92.13	90.70	-3	6,821	-0.04%
2020/12/25	5	92.06	3	91.67	91.20	2	6,877	0.03%
2020/12/24	6	95.45	0	0.00	94.00	6	6,914	0.09%
2020/12/23	16.5	102.28	31.2	101.79	96.90	-14.7	6,966	-0.21%
2020/12/22	10	95.32	33	95.94	99.10	-23	6,625	-0.35%
2020/12/21	4	90.73	7	91.91	90.10	-3	6,523	-0.05%
2020/12/18	7	91.80	5	90.90	90.10	2	6,462	0.03%
2020/12/17	2	91.30	0	0.00	90.70	2	6,504	0.03%
2020/12/16	13	86.42	46	86.47	91.30	-33	6,533	-0.51%
2020/12/15	11	90.61	3	90.53	88.60	8	6,405	0.12%
2020/12/14	8	91.40	44	90.35	91.10	-36	6,419	-0.56%
2020/12/11	40.1	91.99	15	91.97	90.20	25.1	6,409	0.39%
2020/12/10	8	100.09	2	99.30	98.20	6	6,393	0.09%
2020/12/09	8	99.83	5	99.54	97.90	3	6,490	0.05%
2020/12/08	25.2	101.36	13	100.69	100.50	12.2	6,520	0.19%
2020/12/07	11	97.66	6	95.20	95.40	5	6,469	0.08%
2020/12/04	3	101.17	1	100.00	100.00	2	6,435	0.03%
2020/12/03	6.1	100.18	10	101.15	100.00	-3.9	6,471	-0.06%
2020/12/02	6	103.83	3	104.50	103.00	3	6,437	0.05%
2020/12/01	4	106.00	4	107.75	106.00	0	6,469	0.00%
2020/11/30	4	106.63	2	107.75	106.50	2	6,454	0.03%
2020/11/27	2	108.75	5	107.60	106.00	-3	6,418	-0.05%
2020/11/26	5	103.40	8	104.44	105.00	-3	6,365	-0.05%
2020/11/25	4.2	104.98	5	106.00	104.00	-0.9	6,389	-0.01%
2020/11/24	9.2	109.65	2	108.00	107.50	7.2	6,528	0.11%
2020/11/23	4	106.63	7	110.00	112.50	-3	6,554	-0.05%
2020/11/20	4	112.88	3	112.50	111.50	1	6,541	0.02%
2020/11/19	12	114.79	8	113.25	113.50	4	6,607	0.06%
2020/11/18	48	112.35	51	107.23	113.50	-3	6,576	-0.05%
2020/11/17	10	113.95	9	112.56	111.00	1	6,544	0.02%
2020/11/16	4	122.75	4	121.50	122.50	0	6,586	0.00%
2020/11/13	5	123.20	0	0.00	122.00	5	6,697	0.07%
2020/11/12	2	122.00	5	122.00	120.50	-3	6,786	-0.04%
2020/11/11	9	121.83	13	121.12	123.00	-4	6,916	-0.06%
2020/11/10	32	122.08	15	122.20	121.50	17	7,103	0.24%
2020/11/09	16	135.59	3	136.17	135.00	13	7,175	0.18%
2020/11/06	0	0.00	3	134.00	133.00	-3	7,377	-0.04%
2020/11/05	11	135.64	4	135.38	133.50	7	7,603	0.09%
2020/11/04	6	132.42	3	131.50	132.50	3	7,725	0.04%
2020/11/03	15	136.43	4	135.63	134.50	11	8,137	0.14%
2020/11/02	2	135.50	18	134.19	136.50	-16	8,164	-0.20%
2020/10/30	13	137.35	18	137.00	135.50	-5	8,130	-0.06%
2020/10/29	27	139.41	34	139.85	141.50	-7	8,094	-0.09%
2020/10/28	2	131.50	1	131.50	132.00	1	7,749	0.01%
2020/10/27	15	134.63	2	134.25	132.00	13	7,731	0.17%
2020/10/26	12	131.58	0	0.00	130.00	12	7,568	0.16%
2020/10/23	6	134.92	1	135.50	135.00	5	7,576	0.07%
2020/10/22	2	136.50	8	137.13	137.50	-6	7,581	-0.08%
2020/10/21	6	133.00	7	133.14	133.50	-1	7,437	-0.01%
2020/10/20	16	134.91	27	135.39	133.00	-11	7,451	-0.15%
2020/10/19	15	131.03	5	130.30	129.50	10	7,631	0.13%
2020/10/16	0	0.00	6	133.67	134.50	-6	7,644	-0.08%
2020/10/15	9	125.83	0	0.00	122.50	9	7,868	0.11%
2020/10/14	2	124.50	0	0.00	124.50	2	8,145	0.02%
2020/10/13	10	123.00	1	124.00	124.50	9	8,265	0.11%
2020/10/12	10	128.55	1	125.00	123.00	9	8,248	0.11%
2020/10/08	3	132.83	12	134.92	132.00	-9	8,194	-0.11%
2020/10/07	4	136.25	2	134.75	135.00	2	8,236	0.02%
2020/10/06	14	138.54	6	138.17	135.00	8	8,350	0.10%
2020/10/05	6	134.50	4	137.38	139.00	2	8,324	0.02%
2020/09/30	0	0.00	1	127.50	126.50	-1	8,250	-0.01%
2020/09/29	3	121.67	2	120.75	120.00	1	8,289	0.01%
2020/09/28	7	120.71	13	119.04	120.00	-6	8,311	-0.07%
2020/09/25	19	132.95	5	128.70	126.00	14	8,292	0.17%
2020/09/24	1	141.00	12	139.00	139.00	-11	8,254	-0.13%
2020/09/23	0	0.00	20	138.25	138.50	-20	8,343	-0.24%
2020/09/22	11	141.36	1	140.00	137.50	10	8,483	0.12%
2020/09/21	18	139.72	4	138.63	138.50	14	8,612	0.16%
2020/09/18	2	137.75	4	137.25	136.50	-2	8,756	-0.02%
2020/09/17	7	140.71	2	139.00	138.00	5	8,938	0.06%
2020/09/16	1	138.50	1	139.00	138.50	0	9,129	0.00%
2020/09/15	5	144.20	7	141.57	141.50	-2	9,310	-0.02%
2020/09/14	6	138.50	7	138.64	146.00	-1	9,432	-0.01%
2020/09/11	3	132.50	6	134.17	133.00	-3	9,446	-0.03%
2020/09/10	6	138.00	5	138.30	137.50	1	9,479	0.01%
2020/09/09	5	140.40	8	140.88	140.50	-3	9,584	-0.03%
2020/09/08	9	147.39	6	149.58	146.00	3	9,731	0.03%
2020/09/07	2	150.50	0	0.00	149.00	2	9,958	0.02%
2020/09/04	0	0.00	4	158.25	153.50	-4	10,299	-0.04%
2020/09/03	0	0.00	1	155.00	156.00	-1	10,642	-0.01%
2020/09/01	2	155.25	4	154.50	154.00	-2	10,887	-0.02%
2020/08/31	0	0.00	4	158.00	157.50	-4	10,857	-0.04%
2020/08/28	15	161.63	8	162.38	156.50	7	10,792	0.06%
2020/08/27	4	155.00	7	154.14	156.00	-3	10,595	-0.03%
2020/08/26	3	153.83	6	151.17	154.00	-3	10,525	-0.03%
2020/08/25	6	150.50	10	150.35	150.00	-4	10,441	-0.04%
2020/08/24	3	155.67	1	155.50	155.00	2	10,369	0.02%
2020/08/21	16	153.75	14	152.61	159.00	2	10,316	0.02%
2020/08/20	12	153.08	10	154.55	154.00	2	10,234	0.02%
2020/08/19	7	157.43	5	158.90	158.50	2	10,109	0.02%
2020/08/18	9	161.28	7	159.29	158.00	2	10,015	0.02%
2020/08/17	8	166.69	4	168.25	166.00	4	9,902	0.04%
2020/08/14	9	164.44	10	157.65	165.00	-1	9,774	-0.01%
2020/08/13	15	157.50	11	160.59	153.50	4	9,668	0.04%
2020/08/12	15	168.07	42	171.95	165.00	-27	9,471	-0.29%
2020/08/11	11	182.45	39	184.26	178.50	-28	9,219	-0.30%
2020/08/10	33	197.09	37	196.45	198.00	-4	8,986	-0.04%
2020/08/07	26	200.33	12	200.96	192.50	14	8,807	0.16%
2020/08/06	19	191.26	6	189.76	196.00	13	8,391	0.15%
2020/08/05	31	186.31	1	184.00	182.00	30	8,330	0.36%
2020/08/04	12	181.42	16.2	182.94	185.50	-4.2	8,335	-0.05%
2020/08/03	14	184.25	5	183.60	184.50	9	8,290	0.11%
2020/07/31	0	0.00	2	168.00	168.00	-2	8,226	-0.02%
2020/07/30	1	159.00	5	164.90	166.00	-4	8,246	-0.05%
2020/07/29	2	166.50	0	0.00	161.50	2	8,215	0.02%
2020/07/28	2	159.50	0	0.00	157.00	2	8,179	0.02%
2020/07/27	21	158.81	0	0.00	162.00	21	8,196	0.26%
2020/07/24	3	166.67	5	164.40	165.50	-2	8,240	-0.02%
2020/07/23	18	175.00	20	176.18	171.00	-2	8,337	-0.02%
2020/07/22	6	163.17	8	164.38	166.50	-2	7,916	-0.03%
2020/07/21	27	152.96	13	152.38	151.50	14	7,845	0.18%
2020/07/20	17	142.88	15	145.47	150.50	2	8,024	0.02%
2020/07/17	7	137.00	8	150.38	137.00	-1	7,931	-0.01%
2020/07/16	0	0.00	7	153.29	152.00	-7	7,829	-0.09%
2020/07/15	2	158.00	3	160.33	153.50	-1	7,910	-0.01%
2020/07/14	3	165.83	3	168.33	161.00	0	7,977	0.00%
2020/07/13	10	165.85	5	169.50	160.00	5	8,076	0.06%
2020/07/10	16	159.03	18	160.17	162.00	-2	8,056	-0.02%
2020/07/09	4	157.75	8	154.75	151.50	-4	8,080	-0.05%
2020/07/08	4	156.13	2	155.75	157.00	2	8,197	0.02%
2020/07/07	5	156.00	3	160.33	153.00	2	8,226	0.02%
2020/07/06	10	156.50	12	159.88	159.50	-2	8,290	-0.02%
2020/07/03	9	163.94	5	165.10	162.00	4	8,395	0.05%
2020/07/02	2	172.00	7	170.29	167.50	-5	8,638	-0.06%
2020/07/01	5	167.20	26	167.58	169.00	-21	8,693	-0.24%
2020/06/30	4	166.50	10	165.55	165.00	-6	8,718	-0.07%
2020/06/29	4	161.13	3	165.67	171.00	1	8,567	0.01%
2020/06/24	11	156.95	11	159.77	155.50	0	8,441	0.00%
2020/06/23	12	168.00	9	166.39	166.50	3	8,352	0.04%
2020/06/22	16	169.84	10	173.15	167.50	6	8,271	0.07%
2020/06/19	18	178.50	31	182.94	178.00	-13	8,288	-0.16%
2020/06/18	8	194.56	4	190.00	191.00	4	8,171	0.05%
2020/06/17	15	185.03	11	185.14	185.50	4	8,142	0.05%
2020/06/16	10	184.35	10	185.75	183.00	0	8,111	0.00%
2020/06/15	35	195.59	20	193.48	185.00	15	8,113	0.18%
2020/06/12	12	187.63	32	187.19	189.00	-20	8,098	-0.25%
2020/06/11	44.3	194.08	42.5	202.28	185.50	1.8	8,031	0.02%
2020/06/10	19.5	205.82	22	206.57	206.00	-2.6	7,903	-0.03%
2020/06/09	38	188.88	22	188.84	198.50	16	7,694	0.21%
2020/06/08	0	0.00	20.9	180.04	180.50	-20.9	7,829	-0.27%
2020/06/05	0	0.00	2	189.00	189.00	-2	8,050	-0.02%
2020/06/04	6	176.50	0	0.00	179.50	6	8,214	0.07%
2020/06/02	2	159.00	2	166.50	162.00	0	8,992	0.00%
2020/05/29	30	185.67	10	178.90	180.00	20	9,395	0.21%
2020/05/28	10	168.00	0	0.00	170.00	10	9,614	0.10%
2020/05/27	0	0.00	1	153.50	165.00	-1	10,268	-0.01%
2020/05/26	4	174.25	184	171.30	163.00	-180	10,718	-1.68%	大賣/鉅額交易
2020/05/25	0	0.00	25	176.70	178.00	-25	10,821	-0.23%
2020/05/22	43	180.00	3.8	179.59	178.00	39.2	11,065	0.35%
2020/05/21	3	149.50	36	163.33	164.00	-33	11,127	-0.30%
2020/05/20	110	148.25	4	149.50	149.50	106	11,102	0.95%	大買/鉅額交易
2020/05/19	15	129.40	0	0.00	136.00	15	10,935	0.14%
2020/05/18	50	124.00	0	0.00	124.00	50	10,887	0.46%
2020/05/15	27	108.67	116	104.51	113.00	-89	10,880	-0.82%	大賣/
2020/05/14	22	103.68	0	0.00	103.00	22	10,855	0.20%
2020/05/13	0	0.00	7	102.64	104.00	-7	10,816	-0.06%
2020/05/12	30	91.00	0	0.00	94.90	30	10,786	0.28%
2020/05/11	22	85.48	5	82.58	87.00	17	10,787	0.16%
2020/05/07	46	100.24	0	0.00	100.00	46	10,751	0.43%
2020/05/06	11	107.73	2	113.00	100.00	9	10,806	0.08%
2020/05/05	9	105.50	4	105.50	105.50	5	10,852	0.05%
2020/05/04	1	96.20	7	96.17	96.20	-6	11,005	-0.05%
2020/04/30	7	84.89	7	84.61	87.50	0	11,388	0.00%
2020/04/29	6	85.05	23	88.27	90.00	-17	11,315	-0.15%
2020/04/28	26	83.27	13	83.30	81.90	13	11,206	0.12%
2020/04/27	18	73.34	23	73.62	76.70	-5	11,028	-0.05%
2020/04/24	10	68.01	7	68.90	69.80	3	11,031	0.03%
2020/04/23	39	61.88	54	62.01	63.50	-15	11,024	-0.14%
2020/04/22	23	56.57	23	57.18	59.20	0	10,510	0.00%
2020/04/21	5	53.88	6	54.13	53.90	-1	10,312	-0.01%
2020/04/20	21	54.26	17	54.72	54.90	4	10,244	0.04%
2020/04/17	10	51.82	20	51.58	53.00	-10	10,072	-0.10%
2020/04/16	37	52.57	20	53.32	52.70	17	9,951	0.17%
2020/04/15	13	51.28	19	51.49	50.30	-6	9,760	-0.06%
2020/04/14	20	53.48	38	54.49	52.70	-18	9,609	-0.19%
2020/04/13	72	48.85	85	49.33	51.20	-13	9,365	-0.14%
2020/04/10	17	47.95	26	48.24	46.60	-9	9,253	-0.10%
2020/04/09	27	46.90	25	46.35	47.60	2	9,141	0.02%
2020/04/08	29	46.34	19	46.23	45.50	10	9,055	0.11%
2020/04/07	41	45.32	30	45.51	46.00	11	8,851	0.12%
2020/04/06	34	40.74	37	41.24	42.80	-3	8,495	-0.04%
2020/04/01	6	38.65	9	38.69	38.95	-3	8,288	-0.04%
2020/03/31	3	37.45	2	37.45	37.60	1	8,092	0.01%
2020/03/30	5	37.70	0	0.00	37.40	5	8,026	0.06%
2020/03/27	17	38.54	17	37.71	37.10	0	7,936	0.00%
2020/03/26	41	38.77	54	38.64	38.50	-13	7,794	-0.17%
2020/03/25	20	37.81	44	38.22	37.60	-24	7,639	-0.31%
2020/03/24	22	36.33	9	36.90	37.25	13	7,392	0.18%
2020/03/23	20	36.97	16	37.22	36.70	4	7,287	0.05%
2020/03/20	1	36.90	13	37.03	36.20	-12	7,150	-0.17%
2020/03/19	12	36.55	36	36.60	35.85	-24	7,043	-0.34%
2020/03/18	34	38.13	32	38.08	38.00	2	6,861	0.03%
2020/03/17	22	37.81	18	38.34	37.40	4	6,639	0.06%
2020/03/16	43	37.52	19	37.84	38.10	24	6,396	0.38%
2020/03/13	17	34.56	52	34.85	34.65	-35	6,136	-0.57%
2020/03/12	50	39.17	55	39.24	37.75	-5	5,927	-0.08%
2020/03/11	27	38.26	18	38.66	38.95	9	5,499	0.16%
2020/03/10	15	36.41	16	37.98	35.80	-1	5,250	-0.02%
2020/03/09	40	40.64	44	39.78	39.00	-4	5,065	-0.08%
2020/03/06	88	39.95	29	40.81	39.75	59	4,763	1.24%
2020/03/05	10	37.25	38	37.18	38.05	-28	4,243	-0.66%
2020/03/04	44	38.46	59	38.04	37.60	-15	4,082	-0.37%
2020/03/03	27	37.08	37	36.64	37.05	-10	3,778	-0.26%
2020/03/02	61	37.53	34	37.84	38.30	27	3,522	0.77%
2020/02/27	47	35.25	24	35.84	36.65	23	2,833	0.81%
2020/02/26	38	33.50	29	32.99	33.35	9	2,335	0.39%
2020/02/25	23	32.89	29	32.96	32.00	-6	2,178	-0.28%
2020/02/24	2	31.85	16	31.74	31.90	-14	1,882	-0.74%
2020/02/11	0	0.00	1	27.00	27.15	-1	1,635	-0.06%
2020/02/10	13	28.05	0	0.00	28.40	13	1,601	0.81%
2020/02/07	15	30.63	7	30.99	31.15	8	1,556	0.51%
2020/02/06	20	29.47	12	28.90	28.35	8	1,436	0.56%
2020/02/05	30	30.67	4	31.33	31.50	26	1,332	1.95%
2020/02/04	55	29.64	1	29.70	29.70	54	1,164	4.64%
2020/01/17	0	0.00	12	18.65	18.50	-12	631	-1.90%
2020/01/16	2	18.05	0	0.00	17.95	2	507	0.39%
2020/01/15	2	18.15	5	18.40	18.00	-3	492	-0.61%
2020/01/13	0	0.00	1	17.50	17.60	-1	427	-0.23%
2020/01/10	2	17.20	0	0.00	17.70	2	417	0.48%
2020/01/06	3	18.55	0	0.00	18.45	3	334	0.90%
2020/01/03	3	17.42	0	0.00	17.30	3	246	1.20%
2020/01/02	7	17.90	0	0.00	18.55	7	195	3.58%
2019/07/15	0	0.00	1	15.70	15.75	-1	43	-2.31%
2019/07/11	1	16.00	0	0.00	16.05	1	42	2.35%
2019/04/19	0	0.00	6	16.50	16.55	-6	41	-14.49%
2019/02/18	5	16.40	0	0.00	16.40	5	50	9.88%
2019/01/10	1	16.35	0	0.00	16.50	1	53	1.87%
2018/05/30	0	0.00	27	17.83	18.05	-27	44	-61.07%
2018/05/29	0	0.00	5	18.15	18.05	-5	43	-11.46%
2018/05/16	3	18.00	0	0.00	18.00	3	47	6.32%
2018/05/15	4	18.08	0	0.00	18.05	4	47	8.35%
2018/05/14	10	18.10	0	0.00	18.10	10	49	20.00%
2018/05/11	11	18.10	0	0.00	18.10	11	49	22.02%
2018/05/10	4	18.18	0	0.00	18.20	4	50	7.94%
2018/04/10	0	0.00	1	17.85	18.05	-1	51	-1.95%
2018/03/28	0	0.00	3	17.78	18.00	-3	55	-5.41%
2018/03/26	0	0.00	1	18.15	18.10	-1	55	-1.79%
2018/03/09	1	18.40	2	18.40	18.35	-1	62	-1.61%
2018/02/26	1	18.70	0	0.00	18.70	1	72	1.39%
2018/02/05	0	0.00	3	19.30	19.40	-3	70	-4.24%