敦泰 (3545)-華南永昌-內壢券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216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

敦泰 (3545)籌碼相關－華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢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	1	83.00	1	82.50	82.50	0	4,097	0.00%
2024/04/25	0	0.00	11	82.64	82.20	-11	4,145	-0.27%
2024/04/24	1	83.30	0	0.00	83.40	1	4,179	0.02%
2024/04/23	0.1	81.40	1	81.60	81.60	-1	4,215	-0.02%
2024/04/19	1	81.10	1	80.20	81.70	0	4,254	0.00%
2024/04/17	10	85.72	0	0.00	85.20	10	4,255	0.23%
2024/04/16	0	0.00	20	84.20	83.80	-20	4,277	-0.47%
2024/04/15	0	0.00	0.5	87.64	87.30	-0.5	4,266	-0.01%
2024/04/12	0.1	89.50	0	0.00	89.30	0.1	4,259	0.00%
2024/04/10	2	92.00	0	0.00	92.50	2	4,256	0.05%
2024/04/09	1	90.20	0	0.00	90.60	1	4,263	0.02%
2024/04/08	0	0.00	0	90.70	90.30	0	4,294	0.00%
2024/04/02	0	0.00	1	94.10	94.10	-1	4,413	-0.02%
2024/04/01	0	94.80	10	94.50	94.90	-10	4,518	-0.22%
2024/03/29	3	95.27	0	0.00	94.80	3	4,548	0.07%
2024/03/28	0	0.00	1	96.00	94.60	-1	4,539	-0.02%
2024/03/27	1	95.20	1	95.70	95.30	0	4,531	0.00%
2024/03/26	2	95.05	1	95.40	94.70	1	4,513	0.02%
2024/03/25	0	0.00	1	95.50	95.20	-1	4,464	-0.02%
2024/03/22	0	90.40	2	93.05	92.70	-2	4,389	-0.05%
2024/03/21	0.1	88.50	0	0.00	90.50	0.1	4,366	0.00%
2024/03/20	2	91.20	1	90.60	90.20	1	4,360	0.02%
2024/03/18	1	92.70	1	93.20	93.00	0	4,413	0.00%
2024/03/15	0	90.30	0	0.00	90.00	0	4,452	0.00%
2024/03/14	0	91.20	1	91.00	90.90	-1	4,511	-0.02%
2024/03/13	1	92.52	0	0.00	91.90	1	4,545	0.02%
2024/03/12	0	94.05	0	0.00	93.20	0	4,589	0.00%
2024/03/11	0	93.50	0	0.00	94.20	0	4,656	0.00%
2024/03/06	0	0.00	1	97.70	96.60	-1	4,979	-0.02%
2024/03/05	1	97.70	0	97.80	98.20	1	5,126	0.02%
2024/03/04	1	99.50	0	0.00	98.80	1	5,534	0.02%
2024/03/01	0	0.00	3	99.67	99.20	-3	5,826	-0.05%
2024/02/29	3	97.87	38	97.55	97.50	-35	5,932	-0.59%
2024/02/27	12	98.28	0	0.00	98.50	12	6,012	0.20%
2024/02/26	8	101.52	11	100.50	99.20	-3	6,141	-0.05%
2024/02/23	11.3	104.19	0	0.00	104.00	11.3	6,391	0.18%
2024/02/22	1	104.50	2	103.00	105.50	-1	6,602	-0.01%
2024/02/21	8	107.00	6	105.00	105.00	2	7,258	0.03%
2024/02/20	15	107.53	22	108.11	108.50	-7	7,428	-0.09%
2024/02/19	1	105.50	0	0.00	105.50	1	7,523	0.01%
2024/02/16	20	104.15	1	102.00	103.00	19	7,920	0.24%
2024/02/15	3	100.50	0.1	101.00	101.50	2.9	8,435	0.03%
2024/02/05	5	99.50	0	0.00	99.20	5	8,495	0.06%
2024/02/02	10	102.50	4	101.63	101.50	6	8,506	0.07%
2024/02/01	1	98.10	0	0.00	96.50	1	8,497	0.01%
2024/01/31	5	100.22	2	103.25	99.10	3	8,589	0.03%
2024/01/30	0	100.50	0	0.00	99.10	0	8,697	0.00%
2024/01/25	1	100.50	0	103.50	100.50	1	8,998	0.01%
2024/01/24	6.5	104.02	1	103.00	102.00	5.5	8,974	0.06%
2024/01/23	2	103.00	2	104.75	108.00	0	8,928	0.00%
2024/01/22	0	0.00	1	99.50	100.50	-1	8,854	-0.01%
2024/01/19	1	98.60	0	0.00	97.60	1	8,852	0.01%
2024/01/18	0	0.00	1	97.90	97.80	-1	8,842	-0.01%
2024/01/17	1	98.50	0	0.00	98.80	1	8,872	0.01%
2024/01/16	1	101.00	0	0.00	101.00	1	8,856	0.01%
2024/01/15	10	104.00	0	0.00	102.50	10	8,851	0.11%
2024/01/11	0	105.50	0	0.00	105.00	0	9,025	0.00%
2024/01/10	4	102.50	6	103.67	105.00	-2	9,070	-0.02%
2024/01/09	1	103.00	0	0.00	103.50	1	9,124	0.01%
2024/01/03	3	105.83	0	0.00	106.00	3	9,143	0.03%
2024/01/02	6	109.83	0	0.00	107.50	6	9,154	0.07%
2023/12/29	0	110.50	0	0.00	112.50	0	9,151	0.00%
2023/12/28	5	111.10	0	0.00	110.50	5	9,127	0.05%
2023/12/27	0	0.00	2	112.75	113.00	-2	9,171	-0.02%
2023/12/26	2	110.50	0	0.00	108.50	2	9,062	0.02%
2023/12/21	0	0.00	0.5	108.00	108.50	-0.5	9,157	-0.01%
2023/12/18	0	0.00	4	114.50	114.50	-4	9,072	-0.04%
2023/12/13	0	0.00	1	117.00	116.50	-1	9,494	-0.01%
2023/12/12	1	117.00	0	0.00	117.50	1	9,528	0.01%
2023/12/11	1	120.00	0	0.00	119.50	1	9,534	0.01%
2023/12/07	4	120.63	2	122.50	121.50	2	9,597	0.02%
2023/12/06	0	0.00	1	124.00	122.50	-1	9,693	-0.01%
2023/12/05	0	0.00	1	125.00	123.00	-1	9,620	-0.01%
2023/12/04	1	125.00	1	125.00	124.00	0	9,548	0.00%
2023/12/01	3	130.00	0	0.00	126.50	3	9,487	0.03%
2023/11/30	5.2	131.73	4	130.38	129.00	1.2	9,439	0.01%
2023/11/29	2	129.50	6	134.67	129.00	-4	9,273	-0.04%
2023/11/28	1.3	123.19	4	127.75	132.50	-2.7	8,835	-0.03%
2023/11/27	1	127.00	0	0.00	120.50	1	8,525	0.01%
2023/11/24	2	125.50	0	0.00	125.00	2	8,391	0.02%
2023/11/22	17	125.29	8	125.88	123.50	9	8,077	0.11%
2023/11/21	2	120.25	4	119.38	120.00	-2	7,731	-0.03%
2023/11/20	7	117.86	6	118.42	118.50	1	7,474	0.01%
2023/11/17	3	108.83	13.2	108.83	114.00	-10.2	6,753	-0.15%
2023/11/16	4.1	103.49	7.2	102.52	104.00	-3.1	6,357	-0.05%
2023/11/15	14	99.12	9	100.02	101.00	5	6,083	0.08%
2023/11/14	20.7	93.38	28	94.23	95.00	-7.4	5,613	-0.13%
2023/11/13	20	86.80	10	87.40	87.40	10	5,040	0.20%
2023/11/10	5	85.80	5.1	86.69	86.70	-0.1	4,932	0.00%
2023/11/09	3	86.67	20	85.41	86.20	-17	4,887	-0.35%
2023/11/08	8	86.00	10	86.14	85.20	-2	4,798	-0.04%
2023/11/07	18	85.74	15	86.71	87.80	3	4,648	0.06%
2023/11/06	8	84.93	16	84.34	84.60	-8	4,454	-0.18%
2023/11/03	0	0.00	2	82.30	82.30	-2	4,269	-0.05%
2023/11/02	1	83.60	1	83.10	82.50	0	4,213	0.00%
2023/11/01	0	0.00	28	81.30	81.90	-28	4,076	-0.69%
2023/10/31	0	0.00	1	83.50	80.60	-1	4,025	-0.02%
2023/10/30	3	80.90	3	81.23	81.60	0	3,916	0.00%
2023/10/26	0	0.00	2	79.70	78.80	-2	3,783	-0.05%
2023/10/25	1	82.30	1	82.50	81.10	0	3,776	0.00%
2023/10/24	1	79.40	0	0.00	79.20	1	3,782	0.03%
2023/10/23	0	0.00	2	79.70	79.40	-2	3,764	-0.05%
2023/10/20	1	80.19	0	0.00	80.70	1	3,753	0.03%
2023/10/19	1	82.00	11	82.45	82.00	-10	3,700	-0.27%
2023/10/18	28	79.60	0	0.00	79.70	28	3,577	0.78%
2023/10/17	1	77.80	1	81.00	79.50	0	3,552	0.00%
2023/10/16	8	78.41	1	77.80	77.00	7	3,472	0.20%
2023/10/13	0	78.70	0	0.00	78.60	0	3,450	0.00%
2023/10/12	1	78.80	0	0.00	78.70	1	3,452	0.03%
2023/10/11	2	81.00	1	79.00	78.80	1	3,445	0.03%
2023/10/06	1	81.50	6.1	81.48	81.20	-5.1	3,413	-0.15%
2023/10/05	1.1	79.35	4	80.43	80.90	-2.9	3,374	-0.09%
2023/10/04	0	79.00	0	0.00	79.20	0	3,337	0.00%
2023/10/03	0	0.00	4	79.65	80.50	-4	3,340	-0.12%
2023/10/02	1	75.50	2	76.10	76.40	-1	3,217	-0.03%
2023/09/28	32	77.38	114	77.10	75.60	-82	3,210	-2.55%	大賣/
2023/09/27	17	79.22	14	78.63	77.80	3	3,180	0.09%
2023/09/26	0	0.00	2	77.50	77.40	-2	3,067	-0.07%
2023/09/25	1	78.50	0	0.00	78.00	1	3,066	0.03%
2023/09/22	5	77.80	4	78.30	78.70	1	3,059	0.03%
2023/09/21	0	0.00	1	79.70	78.70	-1	3,040	-0.03%
2023/09/20	86	80.63	50.5	81.87	79.10	35.5	2,972	1.20%
2023/09/19	60	81.40	14	82.49	81.40	46	2,883	1.60%
2023/09/18	156	82.16	154	82.83	82.30	2	2,756	0.07%	大買/大賣/
2023/09/15	5	79.68	2	79.45	78.70	3	2,391	0.13%
2023/09/14	2	78.80	0	0.00	78.40	2	2,341	0.09%
2023/09/13	1	75.30	1	76.10	76.90	0	2,285	0.00%
2023/09/12	5	76.40	1	75.80	76.00	4	2,250	0.18%
2023/09/11	4	77.58	9	77.76	79.00	-5	2,131	-0.24%
2023/09/08	0	74.00	0	0.00	73.60	0	1,974	0.00%
2023/09/07	0	75.30	1	75.00	74.60	-1	2,002	-0.05%
2023/09/06	0	0.00	2	75.40	74.80	-2	2,032	-0.10%
2023/09/05	8.5	76.01	46	75.02	75.00	-37.5	1,975	-1.90%
2023/08/31	0	0.00	3	72.30	72.40	-3	1,793	-0.17%
2023/08/30	4	70.70	0	70.60	71.40	4	1,794	0.22%
2023/08/28	5	68.70	0	0.00	68.60	5	1,803	0.28%
2023/08/25	2	70.10	0	0.00	69.90	2	1,855	0.11%
2023/08/21	5	69.20	0	0.00	69.50	5	1,967	0.25%
2023/08/18	13	70.87	0	0.00	70.00	13	2,004	0.65%
2023/08/14	1	66.80	0	0.00	65.70	1	2,073	0.05%
2023/08/07	0	0.00	0.7	71.30	72.00	-0.7	2,154	-0.03%
2023/08/04	5	71.80	0	0.00	72.10	5	2,211	0.23%
2023/08/01	0	0.00	12	73.22	73.00	-12	2,412	-0.50%
2023/07/31	22	72.37	10	71.60	71.50	12	2,432	0.49%
2023/07/27	12	72.81	2	73.40	72.50	10	2,419	0.41%
2023/07/25	0	70.10	0	0.00	69.70	0	2,435	0.00%
2023/07/21	2	71.40	0	0.00	71.90	2	2,454	0.08%
2023/07/20	3	73.10	0	72.90	72.90	3	2,510	0.12%
2023/07/18	0	71.50	0	0.00	70.50	0	2,520	0.00%
2023/07/17	0	71.20	0	0.00	71.50	0	2,570	0.00%
2023/07/13	0	0.00	3	71.10	71.30	-3	2,744	-0.11%
2023/07/12	0.1	72.00	0.2	72.10	71.70	-0.1	2,812	0.00%
2023/07/10	1	72.40	0	0.00	72.00	1	3,122	0.03%
2023/07/07	2	75.30	0	0.00	75.40	2	3,481	0.06%
2023/07/06	0.2	78.50	0	0.00	77.50	0.2	3,683	0.00%
2023/07/05	1	77.50	0	0.00	77.50	1	3,792	0.03%
2023/07/04	2	77.80	0	0.00	78.50	2	4,011	0.05%
2023/06/28	1	78.50	0	0.00	78.20	1	4,063	0.02%
2023/06/27	1	77.60	0	0.00	77.70	1	4,110	0.02%
2023/06/15	1	82.50	0	0.00	82.10	1	4,682	0.02%
2023/06/14	1	83.50	2	83.20	83.00	-1	4,689	-0.02%
2023/06/12	5	85.34	2	85.50	85.50	3	4,682	0.06%
2023/06/02	0	0.00	1	83.50	83.50	-1	4,785	-0.02%
2023/05/31	0	0.00	1	84.80	85.00	-1	4,830	-0.02%
2023/05/29	0	83.70	1	83.30	83.70	-1	4,962	-0.02%
2023/05/23	0	0.00	3	82.30	82.40	-3	5,182	-0.06%
2023/05/19	0	79.50	2	80.00	80.10	-2	5,370	-0.04%
2023/05/18	1	79.10	0	0.00	79.70	1	5,492	0.02%
2023/05/17	0	0.00	0	78.50	78.70	0	5,465	0.00%
2023/05/15	0	0.00	7	74.01	74.30	-7	5,379	-0.13%
2023/05/11	0	0.00	1	74.20	74.10	-1	5,389	-0.02%
2023/05/10	1	75.80	7	75.49	75.70	-6	5,416	-0.11%
2023/05/09	0	0.00	2	73.80	73.80	-2	5,407	-0.04%
2023/05/08	4	76.25	3	76.20	76.00	1	5,381	0.02%
2023/05/05	0	0.00	1	78.40	80.50	-1	5,271	-0.02%
2023/05/03	1	78.60	0	0.00	78.50	1	5,364	0.02%
2023/04/28	1	79.90	0	0.00	79.10	1	5,442	0.02%
2023/04/25	3	82.47	1	81.80	79.00	2	5,334	0.04%
2023/04/21	0	0.00	5	81.80	81.50	-5	5,285	-0.09%
2023/04/20	0	0.00	8	83.00	83.20	-8	5,273	-0.15%
2023/04/19	6	86.15	0	0.00	85.10	6	5,294	0.11%
2023/04/18	1	88.40	0	0.00	87.80	1	5,295	0.02%
2023/04/17	2	90.40	2	89.55	89.30	0	5,247	0.00%
2023/04/14	6	89.78	3	89.60	89.40	3	5,271	0.06%
2023/04/13	1	88.60	2	89.90	87.80	-1	5,269	-0.02%
2023/04/12	29	90.90	7	91.23	91.40	22	5,117	0.43%
2023/04/11	22	84.82	32	85.81	86.90	-10	4,723	-0.21%
2023/04/10	1	81.50	1	81.30	81.70	0	4,506	0.00%
2023/04/07	15	82.86	6	81.67	83.00	9	4,459	0.20%
2023/03/30	0	0.00	0	77.70	77.50	0	4,218	0.00%
2023/03/29	1	77.10	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	78.70	0	0.00	78.80	0	4,247	0.00%
2023/03/24	0	0.00	1	78.30	78.50	-1	4,260	-0.02%
2023/03/23	1	77.30	0	0.00	77.50	1	4,255	0.02%
2023/03/22	0	0.00	1	78.80	78.80	-1	4,202	-0.02%
2023/03/21	1.1	79.08	2	82.25	80.90	-1	4,105	-0.02%
2023/03/20	1	78.47	0	0.00	81.00	1	3,858	0.03%
2023/03/13	1	73.20	0	76.20	76.30	1	3,722	0.03%
2023/03/10	5	74.30	1	73.90	74.20	4	3,704	0.11%
2023/03/09	0	0.00	1	77.40	76.30	-1	3,732	-0.03%
2023/03/08	1	76.60	0	0.00	76.10	1	3,713	0.03%
2023/03/07	0	0.00	1	75.90	76.10	-1	3,711	-0.03%
2023/03/03	0	75.27	0	0.00	75.00	0	3,693	0.00%
2023/03/02	2	76.05	1	74.60	74.70	1	3,712	0.03%
2023/03/01	1	74.70	2	75.75	76.90	-1	3,645	-0.03%
2023/02/24	2	72.35	2	72.35	71.90	0	3,589	0.00%
2023/02/22	3	74.73	2	73.20	73.20	1	3,597	0.03%
2023/02/20	1	74.00	0	0.00	75.20	1	3,691	0.03%
2023/02/17	2	73.50	3	72.70	74.00	-1	4,151	-0.02%
2023/02/16	5	72.32	2	72.75	72.60	3	4,027	0.07%
2023/02/15	0	68.60	0.1	68.50	68.60	-0.1	4,068	0.00%
2023/02/13	0.1	70.40	0	0.00	70.30	0.1	4,815	0.00%
2023/02/08	0	0.00	1	71.80	71.50	-1	5,150	-0.02%
2023/02/02	0.1	70.00	0	0.00	70.30	0.1	5,155	0.00%
2023/02/01	0	0.00	1	68.00	68.40	-1	5,177	-0.02%
2023/01/16	0	63.20	0	0.00	62.60	0	5,283	0.00%
2023/01/13	0	0.00	0.1	62.60	62.40	-0.1	5,404	0.00%
2023/01/12	0	0.00	6	63.85	63.50	-6	5,475	-0.11%
2023/01/11	1.1	63.79	1	63.80	64.00	0.1	5,609	0.00%
2023/01/10	0	0.00	1	63.70	63.40	-1	5,919	-0.02%
2023/01/09	10	62.90	13	63.40	63.50	-3	6,065	-0.05%
2023/01/06	3	63.23	3	63.57	63.70	0	6,035	0.00%
2023/01/05	0	0.00	2	62.40	61.80	-2	5,979	-0.03%
2023/01/03	1	63.00	1	62.50	62.60	0	5,910	0.00%
2022/12/30	1	58.90	0	0.00	58.60	1	5,788	0.02%
2022/12/27	14	60.87	3	60.83	59.80	11	5,866	0.19%
2022/12/23	0	0.00	10	56.90	59.40	-10	5,829	-0.17%
2022/12/22	0	0.00	2	57.40	58.10	-2	5,827	-0.03%
2022/12/20	2	56.70	1	57.50	56.50	1	5,857	0.02%
2022/12/19	6	59.62	0	0.00	59.50	6	5,850	0.10%
2022/12/09	0	0.00	1	63.90	63.70	-1	5,724	-0.02%
2022/12/07	0	0.00	1	67.00	64.30	-1	5,716	-0.02%
2022/12/06	2	66.00	0	0.00	66.10	2	5,696	0.04%
2022/12/05	3	69.43	4	68.70	68.20	-1	5,685	-0.02%
2022/12/02	1	68.10	1	68.30	68.00	0	5,654	0.00%
2022/12/01	1	67.40	2	68.05	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	1	65.20	65.70	-1	5,581	-0.02%
2022/11/29	1	64.20	0	0.00	64.30	1	5,610	0.02%
2022/11/25	1	65.80	1	65.10	65.20	0	5,617	0.00%
2022/11/24	2	65.95	1	66.10	66.10	1	5,615	0.02%
2022/11/23	5	64.20	0	0.00	64.30	5	5,568	0.09%
2022/11/21	0	0.00	2	65.30	65.50	-2	5,547	-0.04%
2022/11/18	3	68.40	6	67.70	67.60	-3	5,540	-0.05%
2022/11/17	3	68.83	2	68.45	68.30	1	5,558	0.02%
2022/11/16	5	67.18	8	67.75	69.00	-3	5,487	-0.05%
2022/11/15	11	63.73	6	64.07	67.40	5	5,320	0.09%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	1	77.50	1	76.20	75.00	0	4,998	0.00%
2022/11/10	1	77.30	1	75.80	75.00	0	4,862	0.00%
2022/11/09	46	77.44	42	77.74	76.80	4	4,819	0.08%
2022/11/08	5	73.18	4	74.43	76.50	1	4,351	0.02%
2022/11/07	2	68.55	3	69.37	69.60	-1	4,334	-0.02%
2022/11/04	2	66.40	1	65.90	66.60	1	4,277	0.02%
2022/11/02	1	68.00	1	67.80	67.80	0	4,309	0.00%
2022/11/01	9	68.00	9	67.77	68.00	0	4,366	0.00%
2022/10/31	2	68.60	3	68.67	68.50	-1	4,354	-0.02%
2022/10/28	3	69.03	8	67.06	67.00	-5	4,338	-0.12%
2022/10/27	3	72.73	0	0.00	72.90	3	4,307	0.07%
2022/10/24	24	72.58	14	70.01	69.50	10	4,469	0.22%
2022/10/21	0	0.00	2	73.30	69.90	-2	4,596	-0.04%
2022/10/20	1	73.90	4	73.48	74.00	-3	4,546	-0.07%
2022/10/19	9	74.00	4	74.15	74.90	5	4,500	0.11%
2022/10/18	5	73.20	5	73.74	74.00	0	4,386	0.00%
2022/10/17	11	67.41	8	67.23	70.80	3	4,107	0.07%
2022/10/14	2	65.55	2	64.50	65.60	0	3,981	0.00%
2022/10/13	1	62.80	0	0.00	60.00	1	4,016	0.02%
2022/10/12	2	64.35	1	64.20	65.70	1	4,029	0.02%
2022/10/11	1	63.90	0	0.00	65.40	1	4,023	0.02%
2022/10/05	0	0.00	2	66.20	67.20	-2	4,016	-0.05%
2022/10/04	0	0.00	1	64.70	64.80	-1	4,013	-0.02%
2022/10/03	1	60.40	2	61.25	61.70	-1	4,018	-0.02%
2022/09/30	1	59.00	1	61.10	61.00	0	4,083	0.00%
2022/09/27	0	0.00	10.1	61.43	62.70	-10.1	4,281	-0.24%
2022/09/26	0	0.00	3	61.40	60.80	-3	4,336	-0.07%
2022/09/13	0	0.00	2	71.55	71.10	-2	4,779	-0.04%
2022/09/12	1	70.90	0	0.00	70.70	1	4,887	0.02%
2022/09/07	0	0.00	1	68.30	68.30	-1	4,991	-0.02%
2022/08/29	0	0.00	0.2	74.80	74.30	-0.2	4,984	0.00%
2022/08/26	0	0.00	1	78.10	77.30	-1	4,987	-0.02%
2022/08/25	0	0.00	2	78.35	78.10	-2	5,040	-0.04%
2022/08/24	3	78.90	2	78.00	78.00	1	5,252	0.02%
2022/08/23	1	76.20	0	0.00	76.60	1	5,210	0.02%
2022/08/22	1	78.20	1	78.80	77.80	0	5,185	0.00%
2022/08/19	4	78.25	2.1	78.45	77.90	1.9	5,145	0.04%
2022/08/18	2	78.80	3	76.80	77.80	-1	5,075	-0.02%
2022/08/17	1	75.20	0	0.00	75.10	1	4,915	0.02%
2022/08/16	2	78.10	2	77.80	76.00	0	4,912	0.00%
2022/08/15	9.2	77.82	7	77.93	78.50	2.2	4,862	0.04%
2022/08/12	4	74.45	4	75.40	75.20	0	4,746	0.00%
2022/08/11	5	71.14	3	70.80	70.80	2	4,603	0.04%
2022/08/10	0	0.00	1	70.60	70.60	-1	4,606	-0.02%
2022/08/08	1	68.50	1	69.00	69.50	0	4,547	0.00%
2022/08/05	6	67.37	5.1	67.31	67.30	0.9	4,483	0.02%
2022/08/04	1	65.70	0	0.00	66.70	1	4,484	0.02%
2022/08/03	2	67.50	2	68.30	67.70	0	4,456	0.00%
2022/08/02	0	0.00	1	68.10	66.60	-1	4,450	-0.02%
2022/08/01	1.1	69.85	2	69.70	69.90	-0.9	4,395	-0.02%
2022/07/29	7.4	74.82	5	74.10	74.10	2.4	4,285	0.06%
2022/07/28	11	78.47	3	77.27	76.60	8	4,233	0.19%
2022/07/27	0	97.30	2	95.20	96.70	-2	4,070	-0.05%
2022/07/26	2	97.00	2	97.35	96.20	0	4,018	0.00%
2022/07/25	5	99.78	0	0.00	99.00	5	4,036	0.12%
2022/07/22	1	104.00	0	0.00	101.50	1	4,072	0.02%
2022/07/19	2	97.60	0	0.00	98.60	2	4,288	0.05%
2022/07/18	0	0.00	1	94.80	95.60	-1	4,245	-0.02%
2022/07/14	1	90.70	0	0.00	91.00	1	4,246	0.02%
2022/07/12	1	87.70	0	0.00	86.60	1	4,242	0.02%
2022/07/08	3	89.87	3	89.90	90.60	0	4,246	0.00%
2022/07/07	21	86.63	22	87.06	87.80	-1	4,192	-0.02%
2022/07/06	3	86.63	2	86.20	86.20	1	4,143	0.02%
2022/07/05	22	84.70	22	85.48	86.50	0	4,142	0.00%
2022/07/01	2	82.90	52	85.73	81.90	-50	4,170	-1.20%
2022/06/30	10	90.40	0	0.00	90.00	10	4,076	0.25%
2022/06/27	0	0.00	0.5	95.00	97.10	-0.5	3,975	-0.01%
2022/06/24	1.5	93.10	0	0.00	93.70	1.5	3,952	0.04%
2022/06/23	0	0.00	3	92.20	91.70	-3	3,908	-0.08%
2022/06/21	20	95.20	20	97.83	97.50	0	3,801	0.00%
2022/06/20	1	101.44	9	97.42	93.60	-8	3,775	-0.21%
2022/06/17	0	102.50	3	103.33	102.00	-3	3,668	-0.08%
2022/06/16	3	112.00	0	0.00	107.00	3	3,615	0.08%
2022/06/15	1	112.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	115.50	1	114.00	116.00	0	3,636	0.00%
2022/06/13	0	0.00	103	115.00	115.00	-103	3,650	-2.82%	大賣/鉅額交易
2022/06/09	1	118.00	1	118.00	117.50	0	3,667	0.00%
2022/06/08	4	120.88	3	120.67	118.50	1	3,680	0.03%
2022/06/07	2	119.50	1	120.00	120.00	1	3,688	0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	5	119.20	1	119.00	119.00	4	3,742	0.11%
2022/06/01	52	124.38	4	121.63	121.00	48	3,709	1.29%
2022/05/30	0	0.00	3	114.00	114.00	-3	3,492	-0.09%
2022/05/26	3	110.00	0	0.00	109.50	3	3,583	0.08%
2022/05/24	3	110.33	0	0.00	109.50	3	4,117	0.07%
2022/05/23	1	113.01	0	0.00	113.00	1	4,198	0.02%
2022/05/19	0	0.00	1	116.00	118.50	-1	4,166	-0.02%
2022/05/18	2	117.75	2	117.50	118.50	0	4,147	0.00%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	1	116.50	60	114.50	113.00	-59	4,113	-1.43%
2022/05/13	2	116.25	1	116.50	115.00	1	4,163	0.02%
2022/05/12	0	0.00	1	116.00	114.50	-1	4,183	-0.02%
2022/05/11	1	114.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	1	111.50	2	111.25	117.50	-1	4,182	-0.02%
2022/05/09	1	116.00	0	0.00	113.00	1	4,171	0.02%
2022/05/05	2	119.75	0	0.00	119.50	2	4,177	0.05%
2022/04/27	1	117.50	0	0.00	116.00	1	4,117	0.02%
2022/04/26	41	123.15	11	124.45	119.00	30	4,020	0.75%
2022/04/25	1	116.51	0	0.00	118.50	1	3,885	0.03%
2022/04/22	1	122.99	0	0.00	122.00	1	3,870	0.03%
2022/04/21	0	0.00	1	124.50	125.50	-1	3,937	-0.03%
2022/04/20	1	121.50	1	122.50	122.50	0	3,919	0.00%
2022/04/19	0	122.00	0	0.00	121.00	0	4,027	0.00%
2022/04/15	2	124.75	3	123.33	122.50	-1	4,097	-0.02%
2022/04/14	0	128.50	0	0.00	129.00	0	4,152	0.00%
2022/04/13	0	128.50	0	0.00	128.50	0	4,267	0.00%
2022/04/12	0	0.00	2	127.00	128.00	-2	4,364	-0.05%
2022/04/11	0	127.00	3	126.68	126.00	-3	4,512	-0.07%
2022/04/08	48	130.85	8	130.94	131.00	40	4,545	0.88%
2022/04/07	35	137.83	0	138.00	131.00	35	4,502	0.78%
2022/04/06	1	142.53	100	143.52	142.50	-99	4,416	-2.24%
2022/04/01	1	145.00	0	144.50	145.00	1	4,538	0.02%
2022/03/31	1	147.01	0	0.00	146.00	1	4,634	0.02%
2022/03/30	1	147.00	23	148.13	148.00	-22	4,706	-0.47%
2022/03/29	3	147.17	1.1	147.45	148.00	1.9	4,718	0.04%
2022/03/28	20	147.00	1	147.00	147.00	19	4,760	0.40%
2022/03/25	3	150.33	14	150.96	149.50	-11	4,806	-0.23%
2022/03/23	1	151.50	1	151.50	151.50	0	4,982	0.00%
2022/03/22	1	147.00	2	148.50	148.00	-1	5,150	-0.02%
2022/03/21	0	0.00	1	150.00	150.00	-1	5,207	-0.02%
2022/03/18	0	0.00	8	148.56	149.00	-8	5,238	-0.15%
2022/03/17	1	148.00	1	149.00	148.00	0	5,245	0.00%
2022/03/16	11	145.64	0	0.00	145.00	11	5,277	0.21%
2022/03/15	0	0.00	1	145.00	144.00	-1	5,332	-0.02%
2022/03/14	0	145.50	0	0.00	148.00	0	5,398	0.00%
2022/03/10	2	148.50	1	149.00	148.00	1	5,715	0.02%
2022/03/09	0	0.00	3	145.83	146.00	-3	5,782	-0.05%
2022/03/08	0	0.00	2	143.00	142.50	-2	5,897	-0.03%
2022/03/07	10	148.00	0.1	147.50	147.00	10	5,927	0.17%
2022/03/04	0	0.00	2	155.00	153.00	-2	5,994	-0.03%
2022/03/03	0	0.00	1	156.00	156.00	-1	6,127	-0.02%
2022/03/02	5	154.50	6.1	156.41	156.50	-1.1	6,211	-0.02%
2022/03/01	1	153.00	2	153.00	153.50	-1	6,202	-0.02%
2022/02/25	155.1	159.47	1	152.00	152.00	154.1	6,280	2.45%	大買/鉅額交易
2022/02/24	14.2	157.39	14	154.54	156.00	0.2	6,265	0.00%
2022/02/23	2	154.25	4	153.00	154.50	-2	6,083	-0.03%
2022/02/22	1.1	145.50	0	0.00	146.00	1.1	6,358	0.02%
2022/02/17	0	0.00	2	149.25	149.50	-2	8,303	-0.02%
2022/02/16	10	148.05	12	148.00	147.50	-2	8,404	-0.02%
2022/02/15	5	147.30	3	147.50	146.00	2	8,455	0.02%
2022/02/14	0	150.00	20	150.00	149.50	-20	8,475	-0.24%
2022/02/11	2	154.00	2	152.50	152.50	0	8,516	0.00%
2022/02/10	2	153.25	0	0.00	153.50	2	8,699	0.02%
2022/02/09	0	0.00	2	155.75	156.50	-2	8,765	-0.02%
2022/02/08	0	0.00	1	149.00	153.00	-1	8,868	-0.01%
2022/02/07	1	144.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	0.1	146.00	1	147.00	145.50	-1	8,992	-0.01%
2022/01/24	0	0.00	142	145.85	149.50	-142	9,426	-1.51%	大賣/鉅額交易
2022/01/21	1	150.50	0	0.00	149.50	1	9,663	0.01%
2022/01/17	4	155.25	6	152.75	157.50	-2	10,516	-0.02%
2022/01/14	2	151.25	0	0.00	152.00	2	10,633	0.02%
2022/01/13	3	156.33	3	156.67	155.00	0	11,031	0.00%
2022/01/12	3	154.67	4	154.00	156.00	-1	11,081	-0.01%
2022/01/11	1	160.00	0	0.00	159.00	1	11,147	0.01%
2022/01/10	1	160.00	2	162.75	163.50	-1	11,206	-0.01%
2022/01/07	5	161.30	3	161.00	159.00	2	11,373	0.02%
2022/01/06	2	163.75	1	163.00	163.00	1	11,458	0.01%
2022/01/05	4	168.38	1	170.50	167.50	3	11,517	0.03%
2022/01/04	5	175.40	0	0.00	172.50	5	11,520	0.04%
2022/01/03	0	171.50	2	175.00	176.50	-2	11,503	-0.02%
2021/12/30	1	171.00	2	172.25	171.50	-1	11,577	-0.01%
2021/12/28	2	172.00	3	173.67	171.00	-1	12,314	-0.01%
2021/12/27	1	168.00	2	170.00	173.00	-1	12,392	-0.01%
2021/12/24	1	167.50	1	170.00	167.50	0	12,543	0.00%
2021/12/23	0	0.00	0.8	171.50	170.50	-0.8	12,641	-0.01%
2021/12/21	1.3	172.50	2	172.50	172.50	-0.7	12,817	-0.01%
2021/12/20	1	171.50	5	172.60	170.50	-4	12,865	-0.03%
2021/12/17	3	172.00	3.2	171.16	170.00	-0.2	12,878	0.00%
2021/12/16	7.2	172.05	8	172.56	173.00	-0.8	12,975	-0.01%
2021/12/15	2	164.50	2	164.25	167.50	0	12,895	0.00%
2021/12/14	1	161.00	1.3	162.77	160.50	-0.3	12,907	0.00%
2021/12/13	3	166.50	1	167.00	167.00	2	12,940	0.02%
2021/12/09	2	172.00	1	169.50	169.00	1	13,075	0.01%
2021/12/08	2	173.75	4	175.25	173.00	-2	13,121	-0.02%
2021/12/07	7.1	174.20	11	174.14	173.00	-3.9	13,391	-0.03%
2021/12/06	4	172.75	4	172.75	172.50	0	13,493	0.00%
2021/12/03	5.4	170.53	6	170.08	170.50	-0.6	13,607	0.00%
2021/12/02	6	169.58	3	169.00	166.50	3	13,776	0.02%
2021/12/01	1.3	168.35	2	169.00	169.50	-0.7	14,020	0.00%
2021/11/30	2.2	167.45	1	165.00	166.00	1.2	14,345	0.01%
2021/11/29	1	157.50	2	156.25	163.50	-1	14,557	-0.01%
2021/11/26	2.5	165.02	3	163.75	162.50	-0.5	14,708	0.00%
2021/11/25	21	171.79	0	0.00	168.00	21	15,011	0.14%
2021/11/24	1.2	167.09	1	167.00	169.00	0.2	15,081	0.00%
2021/11/23	2	171.99	11	170.55	169.00	-9	15,233	-0.06%
2021/11/22	9.3	176.00	7	176.50	176.50	2.3	15,337	0.01%
2021/11/19	8.3	175.69	4	175.25	172.50	4.3	15,709	0.03%
2021/11/18	139	179.12	104	178.93	173.50	35	15,879	0.22%	大買/大賣/
2021/11/17	10	164.95	13	166.58	171.50	-3	15,099	-0.02%
2021/11/16	2	156.25	4	157.13	156.00	-2	14,940	-0.01%
2021/11/15	7	159.07	2	158.75	156.50	5	15,536	0.03%
2021/11/12	82	156.27	8	154.56	155.00	74	16,770	0.44%
2021/11/11	2	154.50	10	152.30	154.50	-8	16,996	-0.05%
2021/11/10	6	153.50	6	153.08	152.50	0	17,198	0.00%
2021/11/09	6	156.00	7	156.21	155.50	-1	17,489	-0.01%
2021/11/08	0	0.00	3	151.50	152.00	-3	17,513	-0.02%
2021/11/05	1.5	149.50	4	150.00	148.50	-2.5	17,807	-0.01%
2021/11/04	0	145.00	1	147.00	144.50	-1	18,007	-0.01%
2021/11/03	7	147.43	4	147.00	148.50	3	18,247	0.02%
2021/11/02	3	146.67	9	148.44	144.00	-6	18,473	-0.03%
2021/11/01	20	154.32	20.5	150.95	150.00	-0.5	18,641	0.00%
2021/10/29	7.1	165.08	1	160.00	160.00	6.1	18,846	0.03%
2021/10/28	10	164.75	11	165.50	164.00	-1	19,154	-0.01%
2021/10/27	5.5	156.36	4	157.25	158.50	1.5	19,858	0.01%
2021/10/26	54	153.56	43	155.01	152.50	11	20,775	0.05%
2021/10/25	3	147.00	16	144.81	149.00	-13	21,535	-0.06%
2021/10/22	9	149.33	21	148.57	148.00	-12	22,191	-0.05%
2021/10/21	70	156.01	44	155.61	151.00	26	22,793	0.11%
2021/10/20	2	147.50	40	147.00	147.00	-38	23,424	-0.16%
2021/10/19	42	144.52	1	144.00	145.50	41	24,926	0.16%
2021/10/18	15	141.47	20	141.78	143.00	-5	25,500	-0.02%
2021/10/15	4	141.63	4	140.13	141.00	0	25,649	0.00%
2021/10/14	2	136.75	3	136.33	139.00	-1	25,598	0.00%
2021/10/13	1	135.00	1	135.50	134.00	0	25,541	0.00%
2021/10/12	1	140.00	2	139.25	139.00	-1	25,547	0.00%
2021/10/08	2	147.00	2	145.50	145.00	0	25,639	0.00%
2021/10/07	63	145.67	66	149.21	147.00	-3	25,668	-0.01%
2021/10/06	7	144.93	3	143.35	140.00	4	25,703	0.02%
2021/10/05	15	143.85	33	146.68	150.50	-18	25,490	-0.07%
2021/10/04	23.1	144.62	7	143.14	139.50	16.1	25,173	0.06%
2021/10/01	2	153.25	38	148.45	148.50	-36	25,123	-0.14%
2021/09/30	4	154.25	4	152.00	155.00	0	25,106	0.00%
2021/09/29	4.1	155.50	3	156.33	153.50	1.1	25,212	0.00%
2021/09/28	1	162.01	1	165.50	162.00	0	25,688	0.00%
2021/09/27	1	168.00	17	165.76	168.00	-16	25,883	-0.06%
2021/09/24	1	163.01	0	0.00	164.00	1	26,181	0.00%
2021/09/23	16	162.03	2	160.50	161.00	14	26,339	0.05%
2021/09/22	1.1	161.02	0.1	162.00	160.50	1	26,604	0.00%
2021/09/17	1	167.00	1	169.00	169.50	0	26,950	0.00%
2021/09/16	4	168.25	3	165.83	165.50	1	27,110	0.00%
2021/09/15	18.1	167.89	15	165.17	165.00	3.1	27,266	0.01%
2021/09/14	0	0.00	23	176.93	176.50	-23	27,647	-0.08%
2021/09/13	12	179.37	10	178.20	175.00	2	28,072	0.01%
2021/09/10	28.1	184.69	24	184.83	179.00	4.1	28,528	0.01%
2021/09/09	15	176.73	25	175.90	179.50	-10	28,530	-0.04%
2021/09/08	14.1	174.13	14	171.11	169.00	0.1	28,671	0.00%
2021/09/07	21	175.86	8	177.06	176.50	13	29,141	0.04%
2021/09/06	5	177.20	9	174.94	174.50	-4	29,420	-0.01%
2021/09/03	11	185.49	19.1	180.05	180.50	-8.1	29,785	-0.03%
2021/09/02	140.1	194.89	31	190.00	186.00	109.1	30,498	0.36%	大買/鉅額交易
2021/09/01	20.2	192.93	16	194.59	195.50	4.2	31,476	0.01%
2021/08/31	11	192.96	80	194.78	191.50	-69	32,096	-0.21%
2021/08/30	6	190.42	0.1	192.00	189.00	6	32,647	0.02%
2021/08/27	4	190.88	2.1	191.50	190.50	2	33,242	0.01%
2021/08/26	3	194.82	3	190.33	190.50	0	34,115	0.00%
2021/08/25	83	192.29	9	193.44	193.50	74	35,424	0.21%
2021/08/24	9.1	198.24	4.3	190.69	190.00	4.8	35,921	0.01%
2021/08/23	16.2	200.36	20	201.03	202.00	-3.8	36,217	-0.01%
2021/08/20	22	192.77	50	194.13	190.50	-28	36,492	-0.08%
2021/08/19	41	192.06	9	197.44	189.50	32	36,702	0.09%
2021/08/18	138.2	198.58	124	206.47	208.00	14.2	36,877	0.04%	大買/大賣/
2021/08/17	6	213.00	14	211.64	207.50	-8	37,064	-0.02%
2021/08/16	10	220.50	8	221.94	221.00	2	37,988	0.01%
2021/08/13	14	231.43	9	231.50	224.00	5	38,240	0.01%
2021/08/12	21	239.36	9	238.61	236.50	12	38,758	0.03%
2021/08/11	14	240.42	7	241.50	237.00	7	39,687	0.02%
2021/08/10	9.1	253.31	10	253.20	248.50	-0.9	39,841	0.00%
2021/08/09	7	262.71	16	259.22	252.00	-9	40,193	-0.02%
2021/08/06	7.1	267.60	9	270.83	269.50	-2	41,121	0.00%
2021/08/05	6	268.00	8	266.81	265.50	-2	41,868	0.00%
2021/08/04	10.1	276.30	13	276.38	274.00	-2.9	42,818	-0.01%
2021/08/03	19	287.23	9	287.33	282.50	10	42,779	0.02%
2021/08/02	25.1	290.44	27	288.96	280.00	-1.9	42,832	0.00%
2021/07/30	13	280.04	17	280.62	276.50	-4	42,231	-0.01%
2021/07/29	11	269.14	13	271.69	275.00	-2	41,722	0.00%
2021/07/28	21	269.21	5	272.27	261.00	16	41,284	0.04%
2021/07/27	13	280.27	14.1	280.78	290.00	-1.1	41,322	0.00%
2021/07/26	28	283.09	26	281.75	276.00	2	40,993	0.00%
2021/07/23	21	260.55	23.2	264.14	270.50	-2.2	40,197	-0.01%
2021/07/22	23	231.37	35.5	239.05	246.00	-12.5	39,107	-0.03%
2021/07/21	3	221.00	5	218.30	224.00	-2	38,837	-0.01%
2021/07/20	10	218.99	4	214.38	214.00	6	39,098	0.02%
2021/07/19	3	225.83	6	228.50	226.00	-3	39,414	-0.01%
2021/07/16	6	226.00	3.7	225.72	225.50	2.4	39,721	0.01%
2021/07/15	3.3	219.58	5	220.60	224.50	-1.7	40,297	0.00%
2021/07/14	2.2	209.99	11	211.20	215.50	-8.8	41,013	-0.02%
2021/07/13	3.3	221.21	8	214.00	210.00	-4.7	41,311	-0.01%
2021/07/12	3.2	224.02	1	224.00	221.00	2.2	42,235	0.01%
2021/07/09	3.2	222.13	1	225.50	220.50	2.2	43,038	0.01%
2021/07/08	1.1	229.81	2	227.25	225.00	-1	43,962	0.00%
2021/07/07	5	230.30	230	228.12	224.00	-225	44,613	-0.50%	大賣/鉅額交易
2021/07/06	111.1	232.55	6.2	232.89	231.00	104.9	45,041	0.23%	大買/鉅額交易
2021/07/05	125	238.48	25.3	239.46	238.50	99.8	45,758	0.22%	大買/
2021/07/02	7	226.79	5	229.30	228.00	2	45,754	0.00%
2021/07/01	3.2	224.54	5	229.30	222.00	-1.8	45,948	0.00%
2021/06/30	4	223.63	4	224.25	226.00	0	46,289	0.00%
2021/06/29	20.1	230.91	15.1	230.01	219.00	5	46,999	0.01%
2021/06/28	36	224.74	37	225.08	233.00	-1	46,737	0.00%
2021/06/25	2	220.50	10.4	221.16	220.00	-8.4	46,470	-0.02%
2021/06/24	8	217.63	7.6	218.41	217.00	0.4	46,369	0.00%
2021/06/23	11.1	222.37	15	220.97	217.50	-3.9	46,246	-0.01%
2021/06/22	7	214.14	7	214.43	212.50	0	45,753	0.00%
2021/06/21	18	212.75	7.5	213.61	208.00	10.5	45,360	0.02%
2021/06/18	20.2	228.94	6	223.92	222.50	14.2	44,912	0.03%
2021/06/17	17.1	224.73	19	224.71	228.50	-2	44,681	0.00%
2021/06/16	16	234.69	15	234.53	223.00	1	44,410	0.00%
2021/06/15	18	244.58	16.4	243.32	242.50	1.6	43,982	0.00%
2021/06/11	15	242.60	12	242.75	241.00	3	44,896	0.01%
2021/06/10	34.5	247.85	25	244.32	240.00	9.5	44,973	0.02%
2021/06/09	48	239.36	53	240.85	248.00	-5	44,862	-0.01%
2021/06/08	41.4	240.10	39	237.96	230.50	2.4	44,752	0.01%
2021/06/07	21	228.74	26	232.59	238.00	-5	44,289	-0.01%
2021/06/04	22	228.09	34.4	231.60	226.50	-12.4	43,743	-0.03%
2021/06/03	56	226.95	46.5	226.08	230.00	9.5	43,243	0.02%
2021/06/02	33	227.50	25	227.02	216.00	8	42,269	0.02%
2021/06/01	20.4	227.36	37.2	231.09	232.50	-16.8	40,906	-0.04%
2021/05/31	28	208.59	19	208.76	211.50	9	39,973	0.02%
2021/05/28	19	202.26	20	201.70	199.50	-1	39,364	0.00%
2021/05/27	16	198.53	18	198.61	200.00	-2	39,070	-0.01%
2021/05/26	22	198.64	18.1	197.50	192.50	3.9	38,520	0.01%
2021/05/25	41.6	201.64	43	202.52	199.50	-1.4	37,898	0.00%
2021/05/24	21.1	187.59	34.5	182.07	190.00	-13.4	36,643	-0.04%
2021/05/21	24.6	171.45	25	172.74	176.00	-0.4	35,838	0.00%
2021/05/20	47	174.36	34	172.49	169.00	13	35,635	0.04%
2021/05/19	27	173.15	30	174.35	179.00	-3	35,152	-0.01%
2021/05/18	10	158.65	17	160.15	163.00	-7	34,334	-0.02%
2021/05/17	45	153.68	47	151.80	148.50	-2	34,113	-0.01%
2021/05/14	67	175.43	53	172.81	164.50	14	33,842	0.04%
2021/05/13	52	168.24	57	161.45	171.00	-5	32,760	-0.02%
2021/05/12	18	159.11	21	158.50	161.00	-3	31,940	-0.01%
2021/05/11	9	165.83	14	166.11	162.50	-5	30,804	-0.02%
2021/05/10	10	187.85	5	182.90	180.50	5	30,623	0.02%
2021/05/07	10	180.85	11	182.18	183.00	-1	30,225	0.00%
2021/05/06	11	174.41	13	176.58	171.00	-2	29,853	-0.01%
2021/05/05	13	182.35	12	179.38	172.50	1	29,380	0.00%
2021/05/04	38	176.88	37	179.30	191.50	1	29,111	0.00%
2021/05/03	19	192.29	18	182.08	179.50	1	28,545	0.00%
2021/04/29	8	199.25	8	201.63	199.00	0	28,395	0.00%
2021/04/28	34	201.93	30	202.23	201.00	4	28,586	0.01%
2021/04/27	5	202.70	17	199.41	195.50	-12	28,353	-0.04%
2021/04/26	19	196.79	8	195.06	196.50	11	28,220	0.04%
2021/04/23	11	182.14	18	185.19	193.50	-7	28,108	-0.02%
2021/04/22	9	183.50	9	184.44	176.00	0	28,446	0.00%
2021/04/21	11	176.18	12	181.17	179.00	-1	28,387	0.00%
2021/04/20	53	191.74	35.1	186.27	182.00	18	27,900	0.06%
2021/04/19	93	205.95	116	200.06	198.50	-23	27,235	-0.08%	大賣/
2021/04/16	109	227.78	78	230.12	220.50	31	27,122	0.11%	大買/
2021/04/15	31	214.15	36.3	213.29	220.00	-5.3	26,314	-0.02%
2021/04/14	54	197.74	56	196.00	200.00	-2	25,679	-0.01%
2021/04/13	15.1	214.64	19	213.13	202.50	-3.9	24,924	-0.02%
2021/04/12	50	218.83	148	208.92	202.50	-98	24,342	-0.40%	大賣/
2021/04/09	138.1	228.26	27	232.31	225.00	111.1	23,930	0.46%	大買/鉅額交易
2021/04/08	16.1	227.82	19	230.00	236.50	-2.9	23,464	-0.01%
2021/04/07	43.1	218.61	40	214.38	215.00	3.1	23,107	0.01%
2021/04/06	20	214.73	17	216.29	218.50	3	22,891	0.01%
2021/04/01	25	189.02	27	190.96	199.00	-2	22,675	-0.01%
2021/03/31	10	186.70	0	0.00	181.00	10	22,011	0.05%
2021/03/30	1	183.50	1	185.50	183.50	0	22,479	0.00%
2021/03/29	0	0.00	2	172.00	174.00	-2	22,643	-0.01%
2021/03/26	1	148.00	4	155.00	158.50	-3	23,226	-0.01%
2021/03/25	1	146.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	3	150.83	1	155.00	148.00	2	23,608	0.01%
2021/03/23	17	150.03	0	0.00	152.00	17	23,801	0.07%
2021/03/22	2	151.50	3	155.67	154.00	-1	24,108	0.00%
2021/03/19	3	157.67	6	160.00	159.00	-3	24,041	-0.01%
2021/03/18	0	0.00	6	148.08	152.50	-6	23,912	-0.03%
2021/03/17	39	144.56	29	139.47	139.00	10	23,843	0.04%
2021/03/16	24	145.71	19	145.95	148.50	5	22,616	0.02%
2021/03/15	36	131.08	41	131.74	135.00	-5	21,961	-0.02%
2021/03/12	78	117.98	92	118.72	123.00	-14	21,016	-0.07%
2021/03/11	7	107.21	15	108.37	112.00	-8	19,953	-0.04%
2021/03/10	26	104.50	19	103.16	102.00	7	19,630	0.04%
2021/03/09	7	98.30	8	98.94	100.00	-1	19,296	-0.01%
2021/03/08	2	98.90	3	97.50	96.10	-1	19,365	-0.01%
2021/03/05	2	99.00	11	99.94	99.20	-9	19,397	-0.05%
2021/03/04	0	100.50	1	102.00	101.50	-1	19,409	-0.01%
2021/03/03	10	102.20	1	101.00	101.00	9	19,427	0.05%
2021/03/02	15	106.23	15	105.20	104.50	0	19,354	0.00%
2021/02/26	5	100.02	5	100.06	99.80	0	19,082	0.00%
2021/02/25	11	104.59	8	104.63	101.00	3	18,950	0.02%
2021/02/24	14	112.07	13	112.31	106.50	1	18,832	0.01%
2021/02/23	18	110.08	18	111.14	113.50	0	18,669	0.00%
2021/02/22	1	106.50	21	106.83	109.00	-20	18,470	-0.11%
2021/02/19	35	101.05	32.5	100.44	99.70	2.5	18,188	0.01%
2021/02/18	1.5	98.80	1	96.70	99.30	0.5	17,890	0.00%
2021/02/17	2	93.40	4	93.65	94.80	-2	17,744	-0.01%
2021/02/05	18	88.02	16	88.20	88.30	2	17,606	0.01%
2021/02/04	2	83.80	3	83.83	83.10	-1	17,491	-0.01%
2021/02/03	7	84.43	5	84.62	83.60	2	17,453	0.01%
2021/02/02	9	83.18	11	82.24	81.90	-2	17,654	-0.01%
2021/02/01	2	81.75	2	82.20	81.60	0	17,735	0.00%
2021/01/29	6	86.60	10	86.16	84.00	-4	17,492	-0.02%
2021/01/28	14	91.32	9	90.57	88.40	5	17,286	0.03%
2021/01/27	1	91.80	1	92.00	90.80	0	17,175	0.00%
2021/01/26	13	92.68	19	92.32	90.80	-6	17,215	-0.03%
2021/01/25	10	97.38	8	97.71	95.60	2	16,996	0.01%
2021/01/22	2	100.25	7	101.26	101.00	-5	17,006	-0.03%
2021/01/21	7	97.77	6	97.57	97.90	1	16,945	0.01%
2021/01/20	19	102.07	0	0.00	98.60	19	16,813	0.11%
2021/01/19	18	107.50	16	108.50	109.50	2	16,898	0.01%
2021/01/18	7	108.21	4	111.00	108.50	3	16,782	0.02%
2021/01/15	19	109.34	11	111.59	110.50	8	16,420	0.05%
2021/01/14	11	103.18	21	104.79	106.00	-10	15,638	-0.06%
2021/01/13	8	97.53	13	96.78	96.60	-5	15,309	-0.03%
2021/01/12	10	95.33	21	94.72	93.50	-11	15,066	-0.07%
2021/01/11	20	97.24	13	96.67	98.00	7	14,830	0.05%
2021/01/08	12	92.17	15	93.18	92.90	-3	14,485	-0.02%
2021/01/07	10	89.50	12	87.08	91.90	-2	14,161	-0.01%
2021/01/06	17	90.35	1	87.00	86.10	16	13,867	0.12%
2021/01/05	2	87.20	2	88.80	87.90	0	13,629	0.00%
2020/12/31	16	97.42	22	96.96	93.50	-6	13,225	-0.05%
2020/12/30	13	96.50	9	95.70	95.10	4	12,730	0.03%
2020/12/29	0	0.00	1	101.00	95.50	-1	12,492	-0.01%
2020/12/28	6	98.48	3	99.05	99.00	3	12,246	0.02%
2020/12/25	1	89.60	1	91.50	91.50	0	11,791	0.00%
2020/12/24	7	86.24	5	86.54	87.50	2	11,465	0.02%
2020/12/23	12	81.33	24	83.01	85.00	-12	10,799	-0.11%
2020/12/22	22	82.48	13	82.92	77.50	9	10,442	0.09%
2020/12/21	25	78.26	24.9	78.21	80.80	0.1	9,725	0.00%
2020/12/18	1	72.20	1.4	73.36	73.50	-0.4	9,411	0.00%
2020/12/17	1	70.00	7	70.44	72.20	-6	9,180	-0.07%
2020/12/16	1	69.30	1	71.80	68.40	0	8,966	0.00%
2020/12/11	2	70.45	1	70.60	68.70	1	8,405	0.01%
2020/12/10	1	70.20	7	67.80	67.50	-6	8,237	-0.07%
2020/12/09	1	69.70	1	68.00	69.90	0	8,013	0.00%
2020/12/07	0	0.00	1	64.40	65.10	-1	7,784	-0.01%
2020/12/04	2	66.90	1	67.20	64.80	1	7,756	0.01%
2020/12/03	3	67.60	4	67.53	67.40	-1	7,653	-0.01%
2020/12/02	13	68.04	6	68.58	66.50	7	7,624	0.09%
2020/12/01	1	67.20	5	66.20	65.70	-4	7,342	-0.05%
2020/11/30	2	64.70	5	65.16	66.60	-3	7,166	-0.04%
2020/11/27	1	62.50	2	62.45	62.50	-1	6,971	-0.01%
2020/11/26	2	60.20	3	61.57	61.90	-1	6,865	-0.01%
2020/11/25	3	60.47	0	0.00	59.10	3	6,848	0.04%
2020/11/24	6	60.60	0	0.00	60.90	6	6,805	0.09%
2020/11/23	0	0.00	2	62.00	60.10	-2	6,790	-0.03%
2020/11/20	2	58.95	1	59.80	59.80	1	6,750	0.01%
2020/11/19	2	59.80	1.4	60.27	58.40	0.6	6,661	0.01%
2020/11/17	4	58.00	7	57.09	57.40	-3	6,694	-0.04%
2020/11/16	4	57.15	2	56.75	57.00	2	6,670	0.03%
2020/11/13	3	57.23	2	57.05	57.10	1	6,614	0.02%
2020/11/12	1	54.90	1	58.00	55.00	0	6,515	0.00%
2020/11/11	1	55.90	0	0.00	56.30	1	6,390	0.02%
2020/11/10	7	55.93	3.1	56.30	56.30	3.9	6,437	0.06%
2020/11/09	1	53.10	11	52.43	54.80	-10	6,022	-0.17%
2020/11/06	0	50.00	1	50.10	49.90	-1	5,797	-0.02%
2020/11/04	5	49.21	1	50.50	50.40	4	5,846	0.07%
2020/11/03	1.1	49.86	0	0.00	49.70	1.1	5,814	0.02%
2020/11/02	0	51.60	1	51.60	52.00	-1	5,817	-0.02%
2020/10/30	6	53.03	0	0.00	51.20	6	5,847	0.10%
2020/10/29	2	51.55	6	51.20	52.50	-4	5,939	-0.07%
2020/10/28	6	51.30	12.7	50.65	51.20	-6.7	5,850	-0.11%
2020/10/27	13	48.38	13	48.76	48.40	0	5,502	0.00%
2020/10/26	0	0.00	1.5	47.73	47.00	-1.5	5,212	-0.03%
2020/10/12	0	0.00	0	32.60	32.60	0	5,098	0.00%
2020/09/29	0	0.00	1	32.90	32.30	-1	6,154	-0.02%
2020/09/25	9	32.05	9	31.43	30.55	0	6,892	0.00%
2020/09/24	1	32.00	0	0.00	32.05	1	7,514	0.01%
2020/09/22	0	0.00	12	33.09	33.60	-12	7,661	-0.16%
2020/09/21	1	33.95	3	34.20	33.40	-2	7,659	-0.03%
2020/09/18	0	0.00	1	33.45	33.30	-1	7,707	-0.01%
2020/09/11	1	32.30	0	0.00	32.45	1	8,468	0.01%
2020/09/10	1	32.90	1	33.10	32.65	0	8,504	0.00%
2020/09/07	0	0.00	1	32.70	32.35	-1	8,899	-0.01%
2020/09/01	8	32.72	0	0.00	32.55	8	9,341	0.09%
2020/08/31	13	33.53	0	0.00	33.05	13	9,520	0.14%
2020/08/28	0	0.00	2	32.53	32.70	-2	9,623	-0.02%
2020/08/27	2	32.03	0	0.00	32.10	2	9,829	0.02%
2020/08/24	5	33.40	0	0.00	33.20	5	9,816	0.05%
2020/08/21	11	33.54	10	33.75	33.45	1	9,858	0.01%
2020/08/20	6	33.68	8	32.81	32.95	-2	9,864	-0.02%
2020/08/19	5	36.35	0	0.00	35.95	5	9,753	0.05%
2020/08/18	0	0.00	3	37.80	37.05	-3	9,735	-0.03%
2020/08/17	0	0.00	2	37.18	37.30	-2	9,709	-0.02%
2020/08/14	1	36.50	0	0.00	36.40	1	9,816	0.01%
2020/08/13	6	37.43	7	38.11	36.85	-1	9,891	-0.01%
2020/08/12	0	0.00	5	37.25	37.95	-5	9,990	-0.05%
2020/08/11	1	36.25	1	36.75	35.85	0	9,929	0.00%
2020/08/10	4	37.54	0	0.00	37.00	4	10,113	0.04%
2020/08/07	1	37.55	1	38.45	37.90	0	10,364	0.00%
2020/08/06	8	38.07	1	39.30	37.50	7	11,129	0.06%
2020/08/05	0	0.00	1	38.20	38.45	-1	11,261	-0.01%
2020/08/03	1	37.00	2	37.15	37.00	-1	11,809	-0.01%
2020/07/31	0	0.00	1	37.25	36.85	-1	12,486	-0.01%
2020/07/29	0	0.00	1	35.50	35.75	-1	13,194	-0.01%
2020/07/28	1	35.80	1	37.45	35.55	0	13,258	0.00%
2020/07/27	2	37.40	1	37.55	36.70	1	13,268	0.01%
2020/07/24	2	38.95	2	39.05	36.00	0	13,356	0.00%
2020/07/23	1	38.00	10	36.92	38.00	-9	13,411	-0.07%
2020/07/22	1	36.20	3	36.40	36.20	-2	13,559	-0.01%
2020/07/21	8	36.01	0	0.00	36.20	8	13,699	0.06%
2020/07/20	1	34.85	3	35.65	35.85	-2	13,805	-0.01%
2020/07/17	2	35.78	2	36.08	35.45	0	13,933	0.00%
2020/07/16	2	36.60	0	0.00	36.30	2	13,969	0.01%
2020/07/15	4	37.53	3	37.73	36.85	1	14,073	0.01%
2020/07/14	13	38.45	12	37.90	37.60	1	14,035	0.01%
2020/07/13	3	37.77	10	37.49	38.35	-7	13,921	-0.05%
2020/07/10	13	36.86	14	37.84	36.50	-1	13,910	-0.01%
2020/07/09	5	37.36	1	36.65	37.20	4	13,865	0.03%
2020/07/08	5	37.70	5	37.99	37.60	0	13,782	0.00%
2020/07/07	15	36.84	14	37.08	37.05	1	13,740	0.01%
2020/07/06	4	37.95	5	38.23	38.05	-1	13,518	-0.01%
2020/07/03	5	35.27	1	35.15	36.95	4	13,152	0.03%
2020/06/30	0	0.00	4	32.26	32.20	-4	12,521	-0.03%
2020/06/24	0	0.00	4	33.45	33.40	-4	12,549	-0.03%
2020/06/23	4	33.25	3	33.55	34.10	1	12,422	0.01%
2020/06/22	0	0.00	5	33.18	32.65	-5	12,237	-0.04%
2020/06/19	0	0.00	7	32.74	32.75	-7	12,203	-0.06%
2020/06/18	1	32.70	4	32.60	32.40	-3	12,136	-0.02%
2020/06/17	0	0.00	3	32.27	32.15	-3	12,097	-0.02%
2020/06/16	12	32.05	1	32.50	32.15	11	12,131	0.09%
2020/06/15	7	32.71	1	33.30	32.30	6	12,122	0.05%
2020/06/12	2	30.95	6	31.13	32.65	-4	12,011	-0.03%
2020/06/11	0	0.00	4	33.19	31.65	-4	12,006	-0.03%
2020/06/10	0	0.00	3	32.50	32.45	-3	11,876	-0.03%
2020/06/09	4	32.60	2	32.45	32.45	2	12,063	0.02%
2020/06/08	6	32.85	19	32.49	32.25	-13	12,309	-0.11%
2020/06/05	2	32.70	0	0.00	32.65	2	12,621	0.02%
2020/06/04	4	32.43	1	32.05	32.30	3	12,878	0.02%
2020/06/03	6	31.68	4	32.06	32.20	2	12,993	0.02%
2020/06/02	5	30.95	0	0.00	30.65	5	13,175	0.04%
2020/06/01	6	31.08	10	30.90	30.80	-4	13,257	-0.03%
2020/05/29	0	0.00	10	30.35	30.35	-10	13,309	-0.08%
2020/05/28	4	30.70	8	30.26	30.15	-4	13,487	-0.03%
2020/05/27	20	31.07	14	31.18	30.80	6	13,504	0.04%
2020/05/26	2	31.15	4	31.25	30.75	-2	13,571	-0.01%
2020/05/25	2	30.70	0	0.00	30.85	2	13,651	0.01%
2020/05/21	11	32.19	11	32.55	32.30	0	13,961	0.00%
2020/05/20	12	31.63	3	32.15	32.00	9	13,923	0.06%
2020/05/19	3	32.05	18	31.99	31.85	-15	13,972	-0.11%
2020/05/18	11	30.47	13	30.28	30.00	-2	13,885	-0.01%
2020/05/15	11	31.38	30	31.57	31.20	-19	14,215	-0.13%
2020/05/14	14	30.81	53	31.28	31.15	-39	14,552	-0.27%
2020/05/13	73	30.28	25	30.67	31.60	48	14,457	0.33%
2020/05/12	6	31.49	1	31.65	32.10	5	13,689	0.04%
2020/05/11	16	32.16	0	0.00	31.95	16	13,404	0.12%
2020/05/08	22	35.66	0	0.00	35.50	22	13,050	0.17%
2020/05/07	17	36.53	15	36.26	36.50	2	12,651	0.02%
2020/05/06	3	35.50	10	34.10	35.00	-7	11,977	-0.06%
2020/05/05	11	34.17	11	34.77	33.70	0	11,439	0.00%
2020/05/04	0	0.00	30	32.79	32.85	-30	11,179	-0.27%
2020/04/30	1	31.90	1	32.05	32.20	0	11,116	0.00%
2020/04/29	68	32.45	67	32.57	32.05	1	11,001	0.01%
2020/04/28	30	32.60	23	33.36	31.45	7	10,887	0.06%
2020/04/27	33	33.83	34	34.13	33.15	-1	10,629	-0.01%
2020/04/24	0	0.00	16	31.81	32.20	-16	10,392	-0.15%
2020/04/23	86	30.86	88	30.94	30.90	-2	10,362	-0.02%
2020/04/22	19	29.92	10	30.26	30.15	9	10,319	0.09%
2020/04/21	8	30.93	8	30.37	30.15	0	10,212	0.00%
2020/04/20	27	31.74	5	31.70	31.70	22	10,104	0.22%
2020/04/17	27	33.76	2	33.70	33.45	25	10,046	0.25%
2020/04/16	3	33.50	3	33.70	34.05	0	10,117	0.00%
2020/04/15	12	32.48	12	32.83	33.00	0	10,158	0.00%
2020/04/14	0	33.25	0	0.00	33.40	0	9,868	0.00%
2020/04/13	8	31.73	8	32.03	31.90	0	9,705	0.00%
2020/04/10	3	31.45	5	31.61	31.35	-2	9,633	-0.02%
2020/04/09	1	31.15	1	31.35	31.40	0	9,501	0.00%
2020/04/08	1	30.10	1	29.75	30.75	0	9,417	0.00%
2020/04/07	0	0.00	2	30.10	30.00	-2	9,309	-0.02%
2020/04/06	3	28.20	13	28.24	28.40	-10	9,176	-0.11%
2020/04/01	13	28.30	3	28.20	28.10	10	9,128	0.11%
2020/03/31	2	28.53	2	28.95	28.30	0	9,101	0.00%
2020/03/30	0	0.00	10	27.30	28.90	-10	9,008	-0.11%
2020/03/27	10	28.15	0	0.00	27.10	10	8,949	0.11%
2020/03/26	1	27.15	0	0.00	27.95	1	8,942	0.01%
2020/03/24	2	26.50	2	26.30	26.30	0	8,869	0.00%
2020/03/20	0	26.45	0	0.00	26.65	0	8,873	0.00%
2020/03/18	1	27.80	1	27.65	27.10	0	8,750	0.00%
2020/03/16	2	28.00	4	27.20	26.30	-2	8,655	-0.02%
2020/03/13	2	26.45	0	0.00	26.65	2	8,542	0.02%
2020/03/12	4	30.41	14	30.27	28.95	-10	8,308	-0.12%
2020/03/11	16	32.44	7	33.06	32.15	9	8,032	0.11%
2020/03/10	7	31.62	6	31.92	31.15	1	7,669	0.01%
2020/03/06	0	0.00	1	33.00	33.05	-1	7,047	-0.01%
2020/03/04	0	30.60	2	30.65	30.65	-2	6,657	-0.03%
2020/03/03	0	0.00	20	30.74	31.05	-20	6,666	-0.30%
2020/03/02	21	29.83	3	30.20	30.15	18	6,555	0.27%
2020/02/27	3	30.18	7	29.94	30.40	-4	6,519	-0.06%
2020/02/26	2	29.90	6	29.90	30.15	-4	6,680	-0.06%
2020/02/25	20	30.49	11	29.97	29.35	9	6,769	0.13%
2020/02/24	2	31.60	0	0.00	31.70	2	6,480	0.03%
2020/02/21	2	31.35	2	31.40	31.55	0	6,512	0.00%
2020/02/19	9	31.67	24	31.51	31.80	-15	6,446	-0.23%
2020/02/18	27	31.36	26	31.07	31.60	1	6,342	0.02%
2020/02/17	22	29.44	0	0.00	31.20	22	6,005	0.37%
2020/02/14	1	26.75	4	27.05	28.40	-3	5,467	-0.05%
2020/02/12	0	0.00	2	25.35	26.05	-2	5,171	-0.04%
2020/02/07	5	25.10	0	0.00	24.80	5	5,375	0.09%
2020/02/06	0	0.00	1	25.60	25.55	-1	5,398	-0.02%
2020/02/05	1	25.90	0	0.00	25.45	1	5,485	0.02%
2020/02/04	0	0.00	2	25.50	26.20	-2	5,467	-0.04%
2020/02/03	2	25.00	0	0.00	25.15	2	5,465	0.04%
2020/01/17	1	27.05	1	27.90	27.55	0	5,571	0.00%
2020/01/16	0	0.00	6.7	26.55	26.70	-6.7	5,429	-0.12%
2020/01/15	0	0.00	13	25.98	26.00	-13	5,297	-0.25%
2020/01/14	0	0.00	10	25.58	25.65	-10	5,214	-0.19%
2020/01/10	0	0.00	17.3	25.51	25.60	-17.3	5,054	-0.34%
2020/01/09	3	24.60	4	24.89	24.85	-1	4,879	-0.02%
2020/01/06	1	23.00	0	0.00	22.90	1	4,749	0.02%
2020/01/02	1	24.00	0	0.00	24.00	1	4,685	0.02%
2019/12/27	4	23.65	0	0.00	23.70	4	4,633	0.09%
2019/12/23	7	23.86	0	0.00	23.40	7	4,582	0.15%
2019/12/20	0.1	24.15	0	0.00	24.15	0.1	4,497	0.00%
2019/12/19	0.1	24.95	0	0.00	25.00	0.1	4,424	0.00%
2019/12/17	5	24.81	0	0.00	24.40	5	4,394	0.11%
2019/12/12	14	25.22	0	0.00	25.25	14	4,300	0.33%
2019/12/11	2.2	25.36	0	0.00	25.25	2.2	4,192	0.05%
2019/12/10	1.6	26.00	0	0.00	26.00	1.6	4,130	0.04%
2019/12/03	1	26.40	1	26.20	26.50	0	3,903	0.00%
2019/11/29	0	0.00	23	26.53	26.20	-23	3,779	-0.61%
2019/11/28	1	26.35	21	26.30	26.30	-20	3,710	-0.54%
2019/11/25	5	25.77	24	25.96	25.80	-19	3,521	-0.54%
2019/11/22	7	25.42	23	25.53	25.50	-16	3,237	-0.49%
2019/11/21	3	24.82	1	24.75	25.00	2	3,016	0.07%
2019/11/20	4	24.65	9	24.79	24.75	-5	2,943	-0.17%
2019/11/19	15	24.58	10	24.48	23.85	5	2,829	0.18%
2019/11/08	2	24.50	0	0.00	24.90	2	2,305	0.09%
2019/11/07	0	0.00	30	24.56	25.00	-30	2,208	-1.36%
2019/11/06	1	23.80	0	0.00	24.05	1	2,100	0.05%
2019/11/05	5	23.90	0	0.00	24.00	5	2,055	0.24%
2019/11/04	5	24.08	0	0.00	24.00	5	2,008	0.25%
2019/11/01	1	23.95	0	0.00	24.10	1	1,906	0.05%
2019/10/31	4	23.65	0	0.00	23.80	4	1,885	0.21%
2019/10/29	18	24.29	6	23.78	23.40	12	1,786	0.67%
2019/10/28	10	24.69	7.1	24.56	24.90	2.9	1,648	0.18%
2019/10/25	0	0.00	10	22.70	22.95	-10	1,460	-0.68%
2019/10/24	0	0.00	5	22.55	22.50	-5	1,461	-0.34%
2019/10/23	0	0.00	1	22.55	22.55	-1	1,503	-0.07%
2019/10/22	10	22.80	0	0.00	22.60	10	1,511	0.66%
2019/10/15	2	22.43	2	22.28	22.20	0	1,518	0.00%
2019/10/07	0	0.00	1	21.80	21.60	-1	1,518	-0.07%
2019/10/04	1	21.55	0	0.00	21.55	1	1,550	0.06%
2019/10/02	0	0.00	25	21.22	21.30	-25	1,561	-1.60%
2019/09/27	1	21.20	0	0.00	21.10	1	1,573	0.06%
2019/09/26	25	21.78	0	0.00	21.65	25	1,575	1.59%
2019/09/06	0	0.00	20	23.30	23.30	-20	1,620	-1.23%
2019/09/04	20	23.30	0	0.00	23.20	20	1,652	1.21%
2019/09/02	0	0.00	1	23.50	23.75	-1	1,629	-0.06%
2019/08/29	0	0.00	15	23.20	22.85	-15	1,557	-0.96%
2019/08/28	0	0.00	0.1	22.65	22.75	-0.1	1,547	-0.01%
2019/08/19	0	0.00	5	22.50	22.40	-5	1,664	-0.30%
2019/08/16	0	0.00	5	22.20	22.70	-5	1,727	-0.29%
2019/08/14	0	0.00	5	22.45	22.00	-5	1,813	-0.28%
2019/08/12	0.1	22.00	0	0.00	22.10	0.1	1,854	0.01%
2019/08/06	10	20.00	0	0.00	21.05	10	1,905	0.52%
2019/08/01	5	22.85	0	0.00	22.90	5	2,020	0.25%
2019/07/29	20	23.24	0	0.00	22.80	20	2,095	0.95%
2019/07/26	1	23.70	0	0.00	23.60	1	2,056	0.05%
2019/07/25	3	23.95	0.1	23.85	23.95	2.9	2,047	0.14%
2019/07/22	2	22.75	0	0.00	22.80	2	2,329	0.09%
2019/07/15	0	0.00	10	23.75	23.60	-10	2,821	-0.35%
2019/07/12	0	0.00	5	24.00	23.85	-5	2,868	-0.17%
2019/07/11	0	0.00	5	23.85	23.75	-5	2,904	-0.17%
2019/07/08	20	23.50	0	0.00	23.50	20	3,029	0.66%
2019/07/05	0.1	23.40	0	0.00	23.40	0.1	3,108	0.00%
2019/07/04	0	0.00	1	23.45	23.50	-1	3,328	-0.03%
2019/07/03	0	0.00	2	23.50	23.45	-2	3,404	-0.06%
2019/07/01	1.1	23.74	1	23.70	23.70	0.1	3,454	0.00%
2019/06/28	1	23.15	0	0.00	23.15	1	3,492	0.03%
2019/06/21	0	0.00	15	23.08	23.10	-15	3,737	-0.40%
2019/06/20	0	0.00	8	22.90	23.30	-8	3,805	-0.21%
2019/06/19	0	0.00	12	22.90	22.80	-12	4,080	-0.29%
2019/06/18	1	23.00	0	0.00	22.60	1	4,151	0.02%
2019/06/10	15	21.91	0	0.00	21.60	15	4,884	0.31%
2019/06/03	0	0.00	5	21.10	21.65	-5	4,882	-0.10%
2019/05/31	0	0.00	2	21.40	21.40	-2	4,881	-0.04%
2019/05/30	2	21.00	0	0.00	21.40	2	4,900	0.04%
2019/05/28	5	20.40	0	0.00	20.30	5	4,967	0.10%
2019/05/21	0	0.00	6	19.75	20.60	-6	4,972	-0.12%
2019/05/17	2	21.70	0	0.00	21.60	2	4,992	0.04%
2019/05/10	10	23.23	0	0.00	23.20	10	5,029	0.20%
2019/05/09	5	24.05	0	0.00	23.20	5	5,053	0.10%
2019/05/08	20	23.93	0	0.00	24.10	20	5,019	0.40%
2019/05/06	5	24.50	30	24.46	24.30	-25	5,004	-0.50%
2019/05/03	3	25.05	0	0.00	25.05	3	4,991	0.06%
2019/05/02	5	24.75	0	0.00	24.85	5	5,002	0.10%
2019/04/30	15	25.05	0	0.00	25.15	15	4,988	0.30%
2019/04/29	20	25.18	1	26.10	24.95	19	4,995	0.38%
2019/04/26	107	26.48	85	26.45	26.50	22	4,899	0.45%	大買/
2019/04/25	2	26.05	20	26.11	26.40	-18	4,713	-0.38%
2019/04/24	5	26.40	20	25.80	25.70	-15	4,724	-0.32%
2019/04/23	7	26.24	45	26.34	26.20	-38	4,795	-0.79%
2019/04/22	21	25.00	13.1	26.27	26.50	7.9	4,687	0.17%
2019/04/19	0.1	24.70	0	0.00	24.80	0.1	4,529	0.00%
2019/04/18	25	24.28	0	0.00	24.00	25	4,587	0.55%
2019/04/17	37	24.99	0	0.00	24.65	37	4,558	0.81%
2019/04/16	10	24.33	0	0.00	24.60	10	4,542	0.22%
2019/04/11	1	25.40	0	0.00	25.60	1	4,521	0.02%
2019/04/10	20	26.36	0	0.00	26.35	20	4,474	0.45%
2019/04/08	0	25.30	50	24.86	25.45	-50	4,219	-1.18%
2019/04/02	20	25.45	3	25.13	25.35	17	4,248	0.40%
2019/04/01	10	24.84	0	0.00	24.65	10	4,283	0.23%
2019/03/29	0	0.00	9	24.80	24.80	-9	4,284	-0.21%
2019/03/22	1	27.05	0	0.00	26.50	1	4,912	0.02%
2019/03/21	3	25.30	3	25.05	25.05	0	4,949	0.00%
2019/03/20	34	25.59	8	25.05	25.10	26	4,913	0.53%
2019/03/19	3	24.70	1	24.40	25.25	2	4,776	0.04%
2019/03/18	3	23.80	23	24.04	24.60	-20	4,557	-0.44%
2019/03/13	4	21.70	0	0.00	21.75	4	4,418	0.09%
2019/03/12	4	21.93	0	0.00	21.95	4	4,451	0.09%
2019/03/07	2	21.80	0	0.00	21.80	2	4,614	0.04%
2019/03/05	0	0.00	1	22.50	22.35	-1	4,644	-0.02%
2019/02/27	11	22.05	0	0.00	22.05	11	4,585	0.24%
2019/02/25	0	0.00	2	22.05	21.85	-2	4,419	-0.05%
2019/02/22	0	0.00	1	21.60	21.55	-1	4,356	-0.02%
2019/02/20	0	0.00	1	21.60	21.50	-1	4,351	-0.02%
2019/02/19	3	21.52	1	21.50	21.50	2	4,357	0.05%
2019/02/18	0	0.00	10	21.06	21.65	-10	4,349	-0.23%
2019/02/15	7	21.38	0	0.00	21.25	7	4,246	0.16%
2019/02/14	6	23.60	1	23.55	23.60	5	4,145	0.12%
2019/02/11	0	0.00	1	22.95	23.20	-1	4,110	-0.02%
2019/01/30	1	23.00	0	0.00	22.65	1	4,084	0.02%
2019/01/28	0	0.00	10	22.53	22.90	-10	4,025	-0.25%
2019/01/22	10	21.95	0	0.00	21.80	10	3,980	0.25%
2019/01/15	5	22.33	4	22.30	21.70	1	3,967	0.03%
2019/01/10	1	22.70	0	0.00	22.90	1	3,735	0.03%
2019/01/04	1	24.05	0	0.00	24.05	1	3,541	0.03%
2018/12/24	2	29.30	2	29.23	28.45	0	3,268	0.00%
2018/12/21	1	27.65	1	27.95	28.25	0	3,155	0.00%
2018/12/20	3	29.40	3	29.30	27.85	0	3,073	0.00%
2018/12/19	7	29.26	7	29.36	29.30	0	2,877	0.00%
2018/12/18	1	29.05	1	29.00	28.25	0	2,555	0.00%
2018/12/14	5	28.38	11	27.82	29.00	-6	2,227	-0.27%
2018/12/12	2	26.25	3	26.25	26.00	-1	1,835	-0.05%
2018/12/11	0	0.00	2	24.95	25.75	-2	1,795	-0.11%
2018/12/10	5	25.28	3	25.15	24.85	2	1,772	0.11%
2018/12/07	7	27.11	2	26.40	27.45	5	1,673	0.30%
2018/12/04	0	0.00	1	26.90	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	13	26.37	26.85	-13	1,576	-0.82%
2018/11/30	0	0.00	4	25.53	25.65	-4	1,510	-0.26%
2018/11/28	0	0.00	3	25.08	25.25	-3	1,438	-0.21%
2018/11/15	0	0.00	1	25.30	25.00	-1	1,568	-0.06%
2018/11/12	0	0.00	1	24.55	24.55	-1	1,600	-0.06%
2018/11/08	5	24.18	6	24.17	24.15	-1	1,619	-0.06%
2018/11/06	1	24.00	0	0.00	23.30	1	1,674	0.06%
2018/11/01	1	23.20	6	23.36	23.30	-5	1,669	-0.30%
2018/10/30	1	22.30	0	0.00	22.50	1	1,639	0.06%
2018/10/24	1	23.35	0	0.00	23.35	1	1,583	0.06%
2018/10/19	0	0.00	1	20.95	21.35	-1	1,548	-0.06%
2018/10/18	1	21.00	0	0.00	21.25	1	1,550	0.06%
2018/10/17	1	21.15	2	21.45	21.35	-1	1,550	-0.06%
2018/10/12	0	0.00	0.2	20.40	20.40	-0.2	1,569	-0.01%
2018/10/11	1	21.20	0	0.00	21.10	1	1,556	0.06%
2018/10/08	0	0.00	6	23.85	24.00	-6	1,517	-0.40%
2018/09/21	2	24.40	0	0.00	24.40	2	1,710	0.12%
2018/09/20	2	24.50	2	25.00	25.05	0	1,684	0.00%
2018/09/18	3	24.70	0	0.00	25.00	3	1,682	0.18%
2018/09/14	0	0.00	1	25.30	25.25	-1	1,704	-0.06%
2018/09/12	1	24.65	0	0.00	24.70	1	1,729	0.06%
2018/09/11	0	0.00	2	25.10	25.25	-2	1,734	-0.12%
2018/09/07	9	25.50	0	0.00	24.10	9	1,735	0.52%
2018/09/05	0	0.00	1	26.85	26.75	-1	1,698	-0.06%
2018/08/30	17	26.68	11	26.39	26.70	6	1,769	0.34%
2018/08/29	0	0.00	3	26.20	26.35	-3	1,819	-0.16%
2018/08/27	1	26.00	0	0.00	26.10	1	1,825	0.05%
2018/08/15	1	23.05	1	23.35	23.20	0	1,713	0.00%
2018/07/27	5	25.90	5	25.85	25.60	0	1,704	0.00%
2018/07/23	0	0.00	20	24.93	25.00	-20	1,829	-1.09%
2018/07/17	20	25.38	0	0.00	25.40	20	1,935	1.03%
2018/06/26	0	0.00	5	26.25	26.05	-5	3,214	-0.16%
2018/06/13	0	0.00	0	28.20	28.25	0	3,333	0.00%
2018/06/12	3	28.80	0	0.00	28.80	3	3,308	0.09%
2018/06/01	0	0.00	0	27.50	27.50	0	3,592	0.00%
2018/05/29	0	0.00	4	26.75	26.65	-4	3,559	-0.11%
2018/05/28	0	26.80	1	27.40	26.80	-1	3,554	-0.03%
2018/05/25	0	0.00	2	27.00	26.95	-2	3,552	-0.06%
2018/05/24	0	0.00	3	26.70	26.85	-3	3,553	-0.08%
2018/05/22	0	0.00	2	27.35	27.15	-2	3,583	-0.06%
2018/05/17	0	0.00	5	26.40	26.75	-5	3,698	-0.14%
2018/05/15	0	0.00	1	26.15	26.05	-1	3,716	-0.03%
2018/05/08	0	0.00	3	26.10	26.25	-3	3,827	-0.08%
2018/05/07	15	26.14	0	0.00	25.75	15	3,827	0.39%
2018/05/04	5	25.55	1	25.55	25.80	4	3,838	0.10%
2018/05/03	0	0.00	4	26.25	25.80	-4	3,831	-0.10%
2018/04/30	1	26.50	0	0.00	25.95	1	3,820	0.03%
2018/04/27	2	27.00	1	27.80	27.00	1	3,783	0.03%
2018/04/26	0	0.00	5	29.10	27.40	-5	3,796	-0.13%
2018/04/18	10	27.70	1	27.75	27.75	9	3,706	0.24%
2018/04/17	0	0.00	3	29.22	28.15	-3	3,643	-0.08%
2018/04/10	26	32.75	26	31.81	30.90	0	3,913	0.00%
2018/04/09	1	33.15	0	0.00	32.80	1	3,788	0.03%
2018/03/30	0	0.00	1	31.70	31.85	-1	3,369	-0.03%
2018/03/29	4	31.23	2	31.15	30.55	2	3,230	0.06%
2018/03/27	1	31.95	0	0.00	31.55	1	3,359	0.03%
2018/03/26	2	31.05	5	31.10	31.60	-3	3,407	-0.09%
2018/03/21	0	0.00	3	31.13	31.30	-3	3,614	-0.08%
2018/03/19	2	30.50	0	0.00	30.40	2	3,652	0.05%
2018/03/15	0	0.00	1	31.25	31.00	-1	3,752	-0.03%
2018/03/14	0	0.00	1	31.35	30.80	-1	3,789	-0.03%
2018/03/13	0	0.00	4	30.96	31.30	-4	3,722	-0.11%
2018/03/12	3	30.73	0	0.00	30.65	3	3,695	0.08%
2018/03/09	12	31.17	22	30.87	31.00	-10	3,693	-0.27%
2018/03/07	2	28.80	5	28.52	30.10	-3	3,560	-0.08%
2018/03/02	0	28.25	0	0.00	28.25	0	3,619	0.00%
2018/02/22	0	0.00	10	26.90	27.45	-10	3,836	-0.26%
2018/02/21	2	26.35	0	0.00	26.90	2	3,983	0.05%
2018/02/12	5	25.85	0	0.00	25.50	5	3,980	0.13%
2018/02/07	10	28.25	5	28.40	28.20	5	4,026	0.12%
2018/01/30	3	30.80	0	0.00	30.70	3	4,441	0.07%
2018/01/24	1	30.90	1	30.75	30.95	0	4,694	0.00%
2018/01/23	0	0.00	10	31.08	30.60	-10	4,728	-0.21%
2018/01/22	0	0.00	1	31.65	31.20	-1	4,778	-0.02%
2018/01/18	0	0.00	1	31.10	31.00	-1	4,819	-0.02%
2018/01/15	2	31.15	0	0.00	31.25	2	4,839	0.04%
2018/01/11	0	0.00	1	30.40	30.00	-1	4,895	-0.02%
2018/01/08	0	0.00	1	32.60	31.60	-1	4,948	-0.02%
2018/01/05	9	33.45	10	33.60	33.20	-1	4,898	-0.02%
2018/01/04	0	0.00	10	32.20	32.70	-10	4,675	-0.21%
2018/01/03	12	31.83	7	31.45	31.70	5	4,688	0.11%
2018/01/02	0	0.00	2	31.00	31.25	-2	4,624	-0.04%