恆大 (1325)-中國信託券商分點個股進出

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

恆大

(1325)

可現股當沖

股價
27.15
漲跌
▲0.20
漲幅
+0.74%
成交量
71張
產業
上市塑膠類股
361人加入追蹤

立即追蹤
本地時間:13:30

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

恆大 (1325)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/03	0	0.00	0	27.05	27.15	0	194	-0.01%
2024/11/26	2	27.80	2	28.00	27.85	0	260	0.00%
2024/11/21	0	0.00	6	28.39	28.25	-6	264	-2.27%
2024/11/20	1	27.70	1	27.55	27.35	0	259	0.00%
2024/11/19	0	27.60	0	0.00	27.50	0	261	0.00%
2024/11/18	0	27.10	0	0.00	27.00	0	271	0.00%
2024/11/13	1	27.60	0	0.00	27.35	1	302	0.33%
2024/11/12	1	27.90	0	0.00	27.80	1	301	0.33%
2024/11/11	2	28.25	0	0.00	28.20	2	301	0.66%
2024/11/08	1	28.70	0	0.00	28.75	1	301	0.33%
2024/11/05	0	0.00	0	28.05	27.75	0	294	0.00%
2024/10/30	1	27.90	0	0.00	27.85	1	319	0.31%
2024/10/28	0	0.00	1	28.70	28.80	-1	318	-0.31%
2024/10/18	1	27.65	0	0.00	27.80	1	345	0.29%
2024/08/30	0	0.00	2	29.80	29.70	-2	1,533	-0.13%
2024/08/29	0	0.00	0	30.90	30.25	0	1,530	0.00%
2024/08/28	0	0.00	1	30.40	30.35	-1	1,510	-0.07%
2024/08/22	0	0.00	1	28.45	28.25	-1	1,484	-0.07%
2024/08/20	1	29.10	0	0.00	29.00	1	1,485	0.07%
2024/08/15	0	0.00	1	27.70	27.65	-1	1,485	-0.07%
2024/08/08	1	26.30	0	0.00	26.30	1	1,488	0.07%
2024/08/06	1	25.10	0	0.00	25.55	1	1,486	0.07%
2024/08/05	2.5	26.22	3	26.07	26.05	-0.5	1,481	-0.03%
2024/08/02	1.8	28.94	0	0.00	28.90	1.8	1,470	0.12%
2024/07/31	0.1	29.00	15	28.80	28.85	-14.9	1,466	-1.01%
2024/07/26	2	29.78	2	29.83	29.40	0	1,456	0.00%
2024/07/17	0	31.00	0	0.00	30.70	0	1,426	0.00%
2024/07/16	0	0.00	1	31.00	31.00	-1	1,431	-0.07%
2024/07/15	1	30.90	1	31.40	31.40	0	1,438	0.00%
2024/07/12	0	0.00	1	31.90	31.50	-1	1,444	-0.07%
2024/07/11	1	31.10	0	0.00	31.05	1	1,436	0.07%
2024/07/09	1	33.50	6	32.68	32.10	-5	1,424	-0.35%
2024/07/08	2	34.23	3	34.25	33.85	-1	1,405	-0.07%
2024/07/05	10	34.90	5	35.05	34.95	5	1,398	0.36%
2024/07/04	7	35.06	5	34.45	34.45	2	1,388	0.14%
2024/07/03	8	35.18	6	35.37	35.40	2	1,373	0.15%
2024/07/02	10	34.75	0	0.00	35.15	10	1,359	0.74%
2024/07/01	2	36.05	8.1	36.12	35.50	-6.1	1,340	-0.46%
2024/06/28	6	35.62	9	35.75	36.15	-3	1,317	-0.23%
2024/06/27	16	36.25	16.2	36.13	36.10	-0.2	1,295	-0.02%
2024/06/26	49.2	34.95	27	35.26	36.15	22.2	1,204	1.84%
2024/06/25	0	0.00	1	33.30	33.00	-1	1,117	-0.09%
2024/06/24	2	34.85	0	0.00	34.10	2	1,105	0.18%
2024/06/21	2	34.58	1	35.40	34.50	1	1,063	0.09%
2024/06/20	4	34.28	2	34.38	35.20	2	1,047	0.19%
2024/06/19	14.1	35.32	8	34.78	34.70	6.1	1,010	0.60%
2024/06/18	16	34.00	14	34.10	33.95	2	915	0.22%
2024/06/17	13	33.98	15	34.40	34.65	-2	820	-0.24%
2024/06/14	0	0.00	4	32.26	31.50	-4	691	-0.58%
2024/06/13	4	30.61	4	30.96	31.55	0	624	0.00%
2024/06/12	25.1	30.99	17	30.56	30.55	8.1	585	1.39%
2024/06/11	3	30.82	11	30.95	31.35	-8	498	-1.61%
2024/06/07	0	0.00	3	28.55	28.50	-3	415	-0.72%
2024/06/03	1	28.75	0	0.00	28.40	1	458	0.22%
2024/05/28	1	28.60	1	28.80	28.60	0	497	0.00%
2024/05/27	0	0.00	3	28.07	28.00	-3	513	-0.58%
2024/05/24	0	0.00	1	28.05	28.10	-1	529	-0.19%
2024/05/23	2	28.88	11	28.75	28.30	-9	559	-1.61%
2024/05/20	10	28.70	0	0.00	28.15	10	589	1.70%
2024/05/08	0	0.00	1	28.10	28.20	-1	1,004	-0.10%
2024/04/29	0	0.00	1	28.00	28.20	-1	1,138	-0.09%
2024/04/26	1	27.50	0	0.00	27.50	1	1,170	0.09%
2024/04/22	0	0.00	1	28.40	28.30	-1	1,437	-0.07%
2024/04/19	2	27.95	0	0.00	27.65	2	1,464	0.14%
2024/04/18	0	0.00	1	29.20	29.05	-1	1,501	-0.07%
2024/04/17	0	28.20	0	0.00	28.20	0	1,542	0.00%
2024/04/15	1	28.75	1	29.20	28.55	0	1,850	0.00%
2024/04/11	1	29.00	0	0.00	28.95	1	2,171	0.05%
2024/04/10	0	0.00	1	29.75	29.55	-1	2,335	-0.04%
2024/04/09	0	0.00	0.2	29.27	29.25	-0.2	2,414	-0.01%
2024/04/08	0	0.00	0	29.20	28.90	0	2,453	0.00%
2024/04/03	1	28.80	0	0.00	28.95	1	2,485	0.04%
2024/04/01	0	0.00	1	29.80	29.75	-1	2,584	-0.04%
2024/03/29	1	29.50	1	29.30	29.30	0	2,679	0.00%
2024/03/28	3	29.50	0	0.00	29.25	3	2,778	0.11%
2024/03/27	1	29.40	3	29.20	29.45	-2	3,022	-0.07%
2024/03/26	0	0.00	1	29.15	28.90	-1	3,773	-0.03%
2024/03/25	5.2	29.12	0	0.00	29.25	5.2	3,835	0.13%
2024/03/20	3	29.90	4	29.94	30.00	-1	3,974	-0.03%
2024/03/19	0	30.95	0	0.00	30.25	0	3,986	0.00%
2024/03/15	3	31.30	0	0.00	31.35	3	4,029	0.07%
2024/03/14	0	0.00	1	31.40	31.55	-1	4,065	-0.02%
2024/03/13	0	0.00	2.5	31.92	31.70	-2.5	4,089	-0.06%
2024/03/11	1	32.00	0	0.00	32.10	1	4,193	0.02%
2024/03/08	0	0.00	1	31.50	31.45	-1	4,296	-0.02%
2024/03/07	2	31.80	2.7	31.97	31.90	-0.7	4,372	-0.02%
2024/03/05	1	32.55	14	32.72	32.55	-13	4,800	-0.27%
2024/03/04	1	33.10	5	33.05	33.10	-4	4,961	-0.08%
2024/03/01	4	33.63	0.1	33.85	33.70	3.9	5,052	0.08%
2024/02/29	5	34.50	0	0.00	34.30	5	5,058	0.10%
2024/02/27	0	0.00	8	34.24	33.90	-8	5,064	-0.16%
2024/02/26	2	34.43	5	34.66	35.10	-3	5,044	-0.06%
2024/02/23	6	34.00	14	34.03	34.05	-8	5,011	-0.16%
2024/02/22	10	34.55	0	0.00	34.70	10	4,988	0.20%
2024/02/21	4	35.45	1	35.45	35.50	3	4,966	0.06%
2024/02/20	0	0.00	4	35.35	35.45	-4	4,952	-0.08%
2024/02/19	1	35.65	1	35.75	35.70	0	4,941	0.00%
2024/02/15	3	35.82	4	35.41	35.35	-1	4,904	-0.02%
2024/02/05	11	38.17	15	37.92	38.20	-4	4,863	-0.08%
2024/02/02	6.5	38.08	7	38.64	38.05	-0.5	4,839	-0.01%
2024/02/01	67.3	40.66	39	39.48	39.25	28.3	4,799	0.59%
2024/01/31	22	37.69	23.1	38.52	39.80	-1.1	4,626	-0.02%
2024/01/30	10	36.33	25	36.36	36.20	-15	4,503	-0.33%
2024/01/29	3	37.55	1	37.65	37.65	2	4,473	0.04%
2024/01/26	2	37.70	2	37.20	37.55	0	4,454	0.00%
2024/01/25	0.1	37.80	3	37.68	37.60	-2.9	4,440	-0.07%
2024/01/24	1	38.65	1	38.90	38.35	0	4,419	0.00%
2024/01/23	1	38.65	2	38.58	38.75	-1	4,390	-0.02%
2024/01/22	2	38.23	26	37.78	38.35	-24	4,358	-0.55%
2024/01/19	2.2	37.67	7	37.60	37.40	-4.8	4,321	-0.11%
2024/01/18	8	38.43	6	38.56	38.20	2	4,270	0.05%
2024/01/17	15	40.56	10	41.95	39.50	5	4,213	0.12%
2024/01/16	16	42.48	16	42.44	42.50	0	4,120	0.00%
2024/01/15	12	42.47	16	42.29	41.80	-4	4,041	-0.10%
2024/01/12	6	42.98	18	42.94	42.70	-12	4,002	-0.30%
2024/01/11	12.2	42.39	28	42.41	42.95	-15.8	3,950	-0.40%
2024/01/10	73	44.79	60	43.67	42.95	13	3,895	0.33%
2024/01/09	16	42.83	15.2	42.82	43.75	0.8	3,712	0.02%
2024/01/08	19	41.92	31	41.45	41.80	-12	3,575	-0.34%
2024/01/05	88	44.97	67	45.24	43.00	21	3,458	0.61%
2024/01/04	25	47.24	8	47.49	47.75	17	3,244	0.52%
2024/01/03	15	41.86	13.2	42.61	43.45	1.8	3,076	0.06%
2024/01/02	1	39.05	2	39.25	39.50	-1	2,993	-0.03%
2023/12/29	2	39.25	0	0.00	39.40	2	2,951	0.07%
2023/12/28	9	39.52	12	39.68	39.65	-3	2,918	-0.10%
2023/12/27	17	40.67	18	40.66	40.70	-1	2,869	-0.03%
2023/12/26	29	40.77	21.2	40.07	40.15	7.8	2,811	0.28%
2023/12/25	38.3	38.80	31.1	38.91	39.40	7.2	2,713	0.27%
2023/12/22	56	41.28	62	40.81	40.90	-6	2,607	-0.23%
2023/12/21	121	44.53	90	45.68	40.85	31	2,361	1.31%	大買/
2023/12/20	6	44.38	9	44.83	44.90	-3	1,601	-0.19%
2023/12/19	12	39.48	10.2	40.73	40.85	1.9	1,533	0.12%
2023/12/18	13	36.74	13	36.88	37.15	0	1,458	0.00%
2023/12/15	2	35.05	0	0.00	33.80	2	1,382	0.14%
2023/12/14	1	34.70	1	35.30	35.30	0	1,363	0.00%
2023/12/13	1	34.60	1.1	33.63	34.75	-0.1	1,340	-0.01%
2023/12/12	3.1	33.24	5	33.26	32.70	-1.9	1,304	-0.15%
2023/12/11	4.1	35.87	0	0.00	34.50	4.1	1,277	0.32%
2023/12/08	1.1	37.49	1	37.10	37.95	0.1	1,234	0.00%
2023/12/07	2	38.53	2.1	37.63	37.40	-0.1	1,204	-0.01%
2023/12/06	3.1	37.08	21.7	35.93	38.60	-18.5	1,158	-1.60%
2023/12/05	12.2	41.26	11	39.43	38.70	1.2	1,075	0.11%
2023/12/04	25.5	42.61	14	42.95	42.95	11.5	958	1.20%
2023/12/01	52.4	37.49	37	38.48	39.05	15.3	867	1.77%
2023/11/30	53.1	34.34	52	35.00	35.50	1.1	687	0.16%
2023/11/29	30.2	31.47	41	31.75	32.30	-10.8	411	-2.64%
2023/11/28	16	29.40	0.1	29.40	29.40	15.9	238	6.68%
2023/11/27	11	26.75	10	26.75	26.75	1	135	0.74%
2023/11/15	0	0.00	1	22.50	22.45	-1	85	-1.17%
2023/11/13	0	22.35	0	0.00	22.40	0	87	0.00%
2023/11/07	1	22.60	0	0.00	22.45	1	90	1.10%
2023/10/26	0	0.00	13	22.35	22.35	-13	97	-13.34%
2023/10/20	0	0.00	1	22.35	22.30	-1	104	-0.96%
2023/10/02	0	0.00	7	22.79	22.65	-7	125	-5.60%
2023/09/28	0	0.00	5	22.90	22.90	-5	124	-4.00%
2023/09/26	0	0.00	0.2	22.75	22.80	-0.2	123	-0.14%
2023/08/24	0	0.00	1	22.50	22.40	-1	173	-0.58%
2023/08/22	0	0.00	0.1	22.50	22.35	-0.1	186	-0.07%
2023/08/21	0.1	22.40	0	22.50	22.35	0.1	220	0.04%
2023/08/18	0.1	22.55	0	0.00	22.35	0.1	237	0.02%
2023/08/17	0.1	22.70	0	0.00	22.35	0.1	242	0.04%
2023/08/02	0	0.00	1	22.45	22.25	-1	267	-0.37%
2023/07/28	0	0.00	2	22.30	22.35	-2	266	-0.75%
2023/07/27	1	22.50	0	0.00	22.45	1	265	0.38%
2023/07/20	0	0.00	3	23.00	23.00	-3	267	-1.12%
2023/07/17	0	0.00	1	23.10	23.00	-1	271	-0.37%
2023/07/14	0	0.00	1	22.60	22.80	-1	271	-0.37%
2023/07/12	1	23.23	0	0.00	22.95	1	268	0.39%
2023/07/06	0	0.00	1	24.00	24.00	-1	263	-0.38%
2023/06/30	2	24.28	0.2	24.25	24.25	1.8	259	0.69%
2023/06/27	1	24.30	0	0.00	24.20	1	258	0.39%
2023/06/15	0	0.00	1	24.50	24.65	-1	254	-0.39%
2023/06/09	1	24.85	0	0.00	24.50	1	254	0.41%
2023/06/08	3	24.95	0	0.00	24.65	3	256	1.17%
2023/06/07	1	25.00	0	0.00	25.05	1	256	0.39%
2023/06/02	2	25.60	0	0.00	25.55	2	264	0.76%
2023/06/01	0	0.00	2	25.85	25.95	-2	265	-0.75%
2023/05/31	0	0.00	1	25.05	25.00	-1	257	-0.39%
2023/05/29	1	25.20	3	25.32	25.35	-2	255	-0.78%
2023/05/26	4	25.54	0	0.00	25.35	4	253	1.58%
2023/05/25	7	26.69	2	26.65	25.95	5	246	2.03%
2023/05/24	3	25.83	1	25.85	25.70	2	212	0.94%
2023/05/22	2	24.60	0	0.00	25.30	2	207	0.96%
2023/05/16	1	23.65	11	23.58	23.50	-10	184	-5.41%
2023/05/09	6	24.18	0	0.00	23.95	6	205	2.92%
2023/04/25	0	24.20	0	0.00	23.75	0	226	0.00%
2023/04/21	2	23.80	1	23.75	23.55	1	233	0.43%
2023/04/17	2	23.90	1	23.80	23.85	1	251	0.40%
2023/04/12	2	23.80	0	0.00	23.75	2	268	0.74%
2023/04/10	1	23.65	0	0.00	23.60	1	298	0.33%
2023/03/31	1	23.65	0	0.00	23.65	1	530	0.19%
2023/03/30	1	23.80	1	23.80	23.75	0	548	0.00%
2023/03/29	1	24.20	0	0.00	23.85	1	610	0.16%
2023/03/28	0	24.20	2	24.10	24.10	-2	821	-0.24%
2023/03/27	0	24.00	0	0.00	23.95	0	830	0.00%
2023/03/23	0	0.00	2	23.95	23.95	-2	835	-0.24%
2023/03/10	0.2	24.35	0	0.00	23.85	0.2	867	0.02%
2023/03/08	1	24.35	0	0.00	24.35	1	887	0.11%
2023/03/01	0	0.00	1	23.95	23.85	-1	916	-0.11%
2023/02/24	4	24.00	0	0.00	23.90	4	918	0.44%
2023/02/17	9	23.90	0	0.00	23.80	9	904	1.00%
2023/02/15	1	23.70	0	0.00	23.55	1	906	0.11%
2023/02/13	0	0.00	1	23.50	23.55	-1	908	-0.11%
2023/01/10	2	26.45	0	0.00	26.10	2	870	0.23%
2023/01/06	1	26.90	1	26.80	27.00	0	865	0.00%
2023/01/03	2	26.90	1	27.20	26.45	1	855	0.12%
2022/12/28	3	28.30	3	27.40	27.35	0	834	0.00%
2022/12/27	0	0.00	1	27.45	28.10	-1	815	-0.12%
2022/12/26	29	29.67	30	29.20	29.00	-1	783	-0.13%
2022/12/23	13	28.15	14	27.92	27.70	-1	693	-0.14%
2022/12/22	0	0.00	1	26.45	26.30	-1	595	-0.17%
2022/12/21	23	27.30	13	26.67	27.15	10	582	1.72%
2022/12/20	23	28.46	16	28.68	28.25	7	522	1.34%
2022/12/19	0	0.00	1	26.60	26.60	-1	316	-0.32%
2022/12/14	0	0.00	6	24.12	24.20	-6	305	-1.96%
2022/12/13	8	24.76	1	24.80	24.30	7	305	2.29%
2022/12/12	0	0.00	4	23.53	23.65	-4	298	-1.34%
2022/12/09	4	24.25	3	23.83	23.75	1	299	0.33%
2022/12/02	0	0.00	16	24.46	24.30	-16	298	-5.36%
2022/12/01	0	0.00	5	24.23	24.20	-5	297	-1.68%
2022/11/30	0	0.00	6	24.43	24.65	-6	296	-2.03%
2022/11/29	26	24.54	1	24.10	24.95	25	281	8.90%
2022/11/18	1	22.85	0	0.00	22.65	1	285	0.35%
2022/11/16	0	0.00	0	22.65	22.50	0	288	-0.01%
2022/11/15	0	0.00	1	22.60	22.55	-1	293	-0.34%
2022/11/01	20	23.11	21	22.79	22.60	-1	314	-0.32%
2022/10/12	0	0.00	0.1	22.60	22.45	-0.1	335	-0.02%
2022/09/30	2	22.43	0	0.00	22.50	2	354	0.56%
2022/09/29	1	22.75	4	22.75	22.80	-3	350	-0.86%
2022/09/28	4	22.23	1	23.10	22.00	3	350	0.86%
2022/09/22	1	24.95	1	24.45	24.45	0	351	0.00%
2022/09/21	0	0.00	0.1	25.22	24.55	-0.1	348	-0.03%
2022/09/13	4	26.65	4	26.64	26.45	0	334	0.00%
2022/09/06	0.1	27.10	0	0.00	26.20	0.1	344	0.03%
2022/09/05	1	28.00	2	27.80	27.40	-1	342	-0.29%
2022/08/31	1	29.05	0.2	29.35	28.10	0.8	337	0.24%
2022/08/26	8	27.75	8	27.77	27.45	0	311	0.00%
2022/08/22	1	28.40	0	0.00	27.25	1	307	0.33%
2022/07/27	1	25.00	0	0.00	25.05	1	405	0.25%
2022/07/26	0	25.75	0	0.00	25.20	0	426	0.00%
2022/07/20	0	0.00	0.1	25.15	24.60	-0.1	507	-0.03%
2022/07/12	25	27.62	0	0.00	26.65	25	703	3.56%
2022/07/08	2	28.30	0	0.00	28.10	2	734	0.27%
2022/07/07	0	0.00	1	28.00	28.20	-1	744	-0.13%
2022/07/06	0	0.00	10	27.90	27.80	-10	754	-1.33%
2022/07/01	0	0.00	0	27.00	26.20	0	876	0.00%
2022/06/30	1.2	28.33	20	28.23	27.60	-18.8	946	-1.99%
2022/06/20	1	29.20	0	0.00	28.55	1	1,332	0.08%
2022/06/17	1	29.95	0	0.00	29.95	1	1,330	0.08%
2022/06/15	0	0.00	3	31.13	31.25	-3	1,340	-0.22%
2022/06/14	0	0.00	1	30.40	30.75	-1	1,343	-0.07%
2022/05/27	0.1	31.80	0	0.00	31.85	0.1	1,404	0.00%
2022/05/20	0	0.00	10	31.60	31.40	-10	1,448	-0.69%
2022/05/19	1	31.60	0	0.00	31.00	1	1,457	0.07%
2022/05/17	0.4	32.00	0	0.00	31.55	0.4	1,450	0.02%
2022/05/13	0.1	30.75	0	0.00	31.30	0.1	1,471	0.00%
2022/05/12	0	0.00	3	31.12	30.45	-3	1,488	-0.20%
2022/05/10	0	0.00	1	33.70	33.40	-1	1,506	-0.07%
2022/05/06	0	37.35	0	0.00	37.15	0	1,517	0.00%
2022/05/03	6	38.05	0.3	36.81	36.75	5.7	1,631	0.35%
2022/04/29	2	39.00	0	0.00	38.45	2	1,771	0.11%
2022/04/28	7	39.26	2	39.35	38.95	5	1,883	0.27%
2022/04/27	0	0.00	31	41.07	40.70	-31	1,909	-1.62%
2022/04/26	13	42.64	5	42.20	41.05	8	1,947	0.41%
2022/04/25	89	47.86	63	47.63	45.10	26	1,990	1.31%
2022/04/22	1	44.25	1	44.65	45.10	0	2,002	0.00%
2022/04/21	0.1	44.55	0	0.00	44.30	0.1	2,340	0.00%
2022/04/20	7	43.95	1	43.80	44.10	6	2,650	0.23%
2022/04/19	1	42.95	10	42.66	42.85	-9	2,866	-0.31%
2022/04/18	8	43.49	11	43.26	43.25	-3	3,186	-0.09%
2022/04/15	9	43.33	0.2	42.62	42.90	8.8	3,280	0.27%
2022/04/14	3	43.00	3	42.52	43.00	0	3,449	0.00%
2022/04/13	4	42.13	0	0.00	42.00	4	3,553	0.11%
2022/04/12	1	43.05	0	0.00	42.70	1	3,603	0.03%
2022/04/11	15	43.55	12	43.77	43.70	3	3,701	0.08%
2022/04/08	8	43.13	7	43.39	42.90	1	3,683	0.03%
2022/04/07	9	45.32	1	45.50	44.45	8	3,668	0.22%
2022/04/06	11.1	47.05	12	46.05	45.80	-0.9	3,603	-0.03%
2022/04/01	20.1	46.26	15	45.76	45.30	5.1	3,531	0.14%
2022/03/31	25	45.63	21.3	45.65	45.20	3.7	3,426	0.11%
2022/03/30	4	44.15	5	44.44	43.85	-1	3,357	-0.03%
2022/03/29	2.2	43.41	1	44.30	44.05	1.2	3,289	0.04%
2022/03/28	0	0.00	20	44.70	44.85	-20	3,240	-0.62%
2022/03/25	0	41.15	0	0.00	40.80	0	3,195	0.00%
2022/03/17	2	39.95	0	0.00	40.10	2	3,243	0.06%
2022/03/16	0	39.90	4	39.58	39.70	-4	3,294	-0.12%
2022/03/14	2	39.70	0	0.00	39.50	2	3,295	0.06%
2022/03/09	2.3	38.97	0	0.00	38.85	2.3	3,371	0.07%
2022/03/07	3	39.57	0	0.00	39.60	3	3,518	0.09%
2022/03/02	1	40.75	1	41.00	41.05	0	3,682	0.00%
2022/03/01	1	40.45	6	40.58	41.00	-5	3,682	-0.14%
2022/02/25	0	40.80	3	40.78	40.80	-3	3,676	-0.08%
2022/02/23	1	41.75	1	42.40	42.80	0	3,662	0.00%
2022/02/22	1	43.97	1.3	42.10	42.05	-0.2	3,650	-0.01%
2022/02/18	1	44.25	2	44.40	44.55	-1	3,628	-0.03%
2022/02/17	1	44.15	7	44.42	44.05	-6	3,624	-0.17%
2022/02/16	5	44.50	1	44.55	44.25	4	3,626	0.11%
2022/02/15	1	44.70	0	0.00	44.55	1	3,612	0.03%
2022/02/14	5	45.36	2	45.53	45.10	3	3,607	0.08%
2022/02/11	5	48.49	5	47.77	47.55	0	3,582	0.00%
2022/02/10	5	47.90	3	47.50	47.10	2	3,551	0.06%
2022/02/09	0	0.00	2	46.60	47.30	-2	3,536	-0.06%
2022/02/08	2	46.25	2	45.78	46.05	0	3,522	0.00%
2022/02/07	0	0.00	1	46.75	46.65	-1	3,505	-0.03%
2022/01/26	2	49.80	9	49.14	49.80	-7	3,472	-0.20%
2022/01/25	7.2	51.40	11.2	51.84	50.60	-4	3,427	-0.12%
2022/01/24	45.3	54.28	32.4	54.19	54.20	12.9	3,381	0.38%
2022/01/21	27	52.63	18.1	52.85	52.50	8.9	3,222	0.28%
2022/01/20	12.2	51.12	51	50.99	50.80	-38.8	3,104	-1.25%
2022/01/19	3	54.70	4	54.63	53.50	-1	3,054	-0.03%
2022/01/18	52	54.77	61	54.23	54.30	-9	3,018	-0.30%
2022/01/17	71.2	55.09	78	55.64	55.80	-6.8	2,930	-0.23%
2022/01/14	78	57.12	45	57.19	55.00	33	2,781	1.19%
2022/01/13	90	55.98	86	56.57	57.00	4	2,420	0.17%
2022/01/12	43	53.38	42	52.66	53.00	1	2,107	0.05%
2022/01/11	78.1	56.19	64	55.73	52.30	14.1	1,884	0.75%
2022/01/10	18	56.67	24.1	57.71	58.10	-6.1	1,564	-0.39%
2022/01/07	50.1	51.00	39	51.16	52.90	11.1	1,459	0.76%
2022/01/06	18	48.66	58	49.53	48.10	-40	1,280	-3.12%
2022/01/05	1	47.70	0	0.00	46.90	1	1,166	0.09%
2022/01/04	10	48.56	9	48.12	47.70	1	1,109	0.09%
2021/12/29	0	0.00	7	44.80	44.75	-7	992	-0.71%
2021/12/23	0	0.00	0	45.15	44.95	0	1,045	0.00%
2021/12/20	0	0.00	1	44.95	44.95	-1	1,076	-0.09%
2021/12/17	8	45.92	0.1	46.05	45.50	7.9	1,074	0.74%
2021/12/15	1	45.20	11	44.79	44.70	-10	1,036	-0.96%
2021/12/14	0.1	45.25	0.4	45.64	44.60	-0.3	1,051	-0.03%
2021/12/13	0.3	44.65	0	0.00	44.95	0.3	1,043	0.03%
2021/12/10	21	47.35	21	46.27	45.70	0	1,058	0.00%
2021/12/09	3	44.95	0	0.00	44.00	3	1,033	0.29%
2021/12/07	0	0.00	3	45.67	46.05	-3	1,108	-0.27%
2021/12/06	2	48.25	8	47.04	46.80	-6	1,443	-0.41%
2021/12/03	13	47.01	3	47.90	48.00	10	1,665	0.60%
2021/12/02	97	48.34	56	48.57	48.55	41	1,748	2.34%
2021/12/01	6.5	46.93	14	46.44	46.70	-7.6	1,713	-0.44%
2021/11/30	28	44.34	15	44.14	44.05	13	1,644	0.79%
2021/11/29	9	48.13	0	0.00	48.20	9	1,563	0.58%
2021/11/26	20	41.00	24	42.71	43.85	-4	1,521	-0.26%
2021/11/25	1	39.90	0	0.00	39.90	1	1,485	0.07%
2021/11/18	0	0.00	1	39.65	39.65	-1	1,513	-0.07%
2021/11/17	1	40.50	0	0.00	39.70	1	1,525	0.07%
2021/11/15	4	39.63	0	0.00	39.30	4	1,550	0.26%
2021/11/03	0	0.00	1	40.95	41.20	-1	1,707	-0.06%
2021/11/02	1	41.35	0	0.00	41.30	1	1,709	0.06%
2021/11/01	0	0.00	2	41.08	41.00	-2	1,707	-0.12%
2021/10/29	2	41.05	0	0.00	41.00	2	1,707	0.12%
2021/10/22	0.5	40.50	0	0.00	39.90	0.5	1,756	0.03%
2021/10/20	4	39.59	1	39.85	39.45	3	1,765	0.17%
2021/10/19	1	39.75	5	40.15	40.50	-4	1,761	-0.23%
2021/10/18	0	0.00	4	39.45	38.85	-4	1,772	-0.23%
2021/10/15	2	40.20	0	0.00	40.25	2	1,789	0.11%
2021/10/14	0	39.20	4	39.79	39.95	-4	1,840	-0.22%
2021/10/13	4	39.96	1	40.20	39.00	3	1,876	0.16%
2021/10/12	2	40.15	0	0.00	40.15	2	1,901	0.11%
2021/10/08	1	40.70	0	0.00	41.35	1	1,949	0.05%
2021/10/06	2	40.35	0	0.00	40.30	2	2,008	0.10%
2021/10/05	0	0.00	3	40.38	41.40	-3	2,019	-0.15%
2021/10/04	2	40.00	0	0.00	40.20	2	2,025	0.10%
2021/10/01	0	0.00	3	43.30	42.10	-3	2,016	-0.15%
2021/09/30	1	43.75	1	44.15	44.25	0	2,014	0.00%
2021/09/29	1	44.20	0.1	45.30	43.40	1	2,019	0.05%
2021/09/28	0	0.00	4	45.58	45.30	-4	2,043	-0.20%
2021/09/23	0	0.00	3	48.40	48.00	-3	2,160	-0.14%
2021/09/22	1	48.10	1	48.30	48.25	0	2,156	0.00%
2021/09/17	1	50.20	1	50.20	50.20	0	2,154	0.00%
2021/09/16	1	49.90	1	49.95	50.10	0	2,141	0.00%
2021/09/15	2.1	50.07	1	49.90	50.10	1.1	2,151	0.05%
2021/09/14	10	51.81	11	51.38	51.70	-1	2,139	-0.05%
2021/09/13	5	51.90	3	52.20	51.60	2	2,121	0.09%
2021/09/10	0.2	56.07	12.2	56.04	55.30	-12.1	2,096	-0.58%
2021/09/09	51.1	63.94	46.3	60.31	59.20	4.8	2,039	0.23%
2021/09/08	46.4	61.42	45	61.69	63.30	1.4	1,679	0.09%
2021/09/07	28	56.53	17	56.99	57.60	11	1,439	0.76%
2021/09/06	2	52.05	0.5	52.00	52.40	1.5	1,356	0.11%
2021/09/03	0	0.00	0.1	50.10	49.95	-0.1	1,336	0.00%
2021/09/01	2	50.10	3	50.53	50.10	-1	1,358	-0.07%
2021/08/30	2	50.90	3	51.40	52.20	-1	1,390	-0.07%
2021/08/27	4	49.65	4	50.00	49.85	0	1,432	0.00%
2021/08/26	0	0.00	2	49.63	49.55	-2	1,474	-0.14%
2021/08/25	0	0.00	0.6	49.73	50.60	-0.6	1,503	-0.04%
2021/08/24	0	0.00	2.2	49.34	49.10	-2.2	1,526	-0.14%
2021/08/23	0	0.00	1	50.00	50.10	-1	1,565	-0.06%
2021/08/20	4	48.80	4.3	49.12	48.80	-0.3	1,593	-0.02%
2021/08/19	1.4	50.24	0	0.00	49.50	1.4	1,631	0.08%
2021/08/18	0	0.00	3.2	50.68	53.50	-3.2	1,730	-0.18%
2021/08/17	14	50.11	12.3	51.07	49.60	1.7	1,789	0.09%
2021/08/16	1	52.00	1	52.00	51.40	0	1,903	0.00%
2021/08/13	2	55.30	2.3	53.38	54.70	-0.3	2,057	-0.01%
2021/08/12	0	0.00	7	54.46	53.90	-7	2,205	-0.32%
2021/08/11	3	57.45	14	58.08	57.20	-11	2,423	-0.45%
2021/08/10	0	0.00	3	60.57	60.40	-3	2,871	-0.10%
2021/08/06	0.5	62.50	0	0.00	62.40	0.5	3,663	0.01%
2021/08/05	1	61.70	0	0.00	61.50	1	3,693	0.03%
2021/08/03	1.5	62.67	0	0.00	62.60	1.5	4,207	0.04%
2021/08/02	0	0.00	0.2	62.00	63.50	-0.2	4,212	0.00%
2021/07/30	1.1	62.19	3	62.50	61.80	-1.9	4,200	-0.05%
2021/07/29	1	64.20	0	0.00	64.00	1	4,193	0.02%
2021/07/28	0	0.00	2	64.65	64.10	-2	4,191	-0.05%
2021/07/27	3	66.70	0	0.00	66.30	3	4,217	0.07%
2021/07/26	0.2	67.00	2	66.35	66.30	-1.8	4,308	-0.04%
2021/07/22	0.1	66.60	0	0.00	67.50	0.1	4,354	0.00%
2021/07/21	1	68.00	0	0.00	67.10	1	4,351	0.02%
2021/07/20	8	71.49	33	71.41	70.20	-25	4,348	-0.57%
2021/07/19	0.5	68.60	4	68.23	68.50	-3.5	4,306	-0.08%
2021/07/16	1.6	72.06	1.1	72.19	71.70	0.5	4,293	0.01%
2021/07/15	1.1	73.45	48	74.20	73.80	-47	4,280	-1.10%
2021/07/14	1.1	89.12	0.4	89.30	89.10	0.7	4,245	0.02%
2021/07/13	2.3	89.44	1	89.00	88.80	1.3	4,242	0.03%
2021/07/12	3.7	92.06	0.2	92.40	90.90	3.5	4,225	0.08%
2021/07/09	1	92.50	1	92.60	92.00	0	4,231	0.00%
2021/07/08	0.1	91.20	3	91.20	91.80	-2.9	4,232	-0.07%
2021/07/07	1	89.70	0	0.00	90.20	1	4,244	0.02%
2021/07/06	2.1	90.00	0	0.00	90.30	2.1	4,279	0.05%
2021/07/05	2	90.05	2	91.30	90.40	0	4,283	0.00%
2021/07/02	11.1	94.24	9	94.19	92.90	2.1	4,264	0.05%
2021/07/01	4.4	92.75	10.1	93.38	94.00	-5.7	4,222	-0.13%
2021/06/30	14	89.71	0	90.50	90.50	14	4,246	0.33%
2021/06/29	0.1	88.60	0	0.00	88.20	0.1	4,291	0.00%
2021/06/28	2.1	88.84	2	88.80	89.20	0.1	4,599	0.00%
2021/06/25	8	88.48	0	0.00	88.20	8	4,619	0.17%
2021/06/24	0	0.00	0.1	88.50	88.30	-0.1	4,645	0.00%
2021/06/22	0	0.00	0.1	87.20	86.70	-0.1	4,665	0.00%
2021/06/21	0	0.00	2	87.70	87.20	-2	4,726	-0.04%
2021/06/18	0	0.00	2	88.00	88.10	-2	4,856	-0.04%
2021/06/16	0	0.00	1	89.00	88.40	-1	4,945	-0.02%
2021/06/15	0	0.00	0.2	87.80	87.90	-0.2	4,973	0.00%
2021/06/11	0.1	89.80	24	89.10	89.20	-23.9	4,991	-0.48%
2021/06/10	2.1	91.60	0	92.40	91.10	2	5,057	0.04%
2021/06/09	0	0.00	2	92.50	92.40	-2	5,085	-0.04%
2021/06/08	0	0.00	8	91.68	91.80	-8	5,154	-0.16%
2021/06/07	1	92.80	0	93.10	92.00	1	5,184	0.02%
2021/06/04	14.1	94.79	6	93.57	92.20	8.1	5,202	0.16%
2021/06/03	20	93.50	7	93.31	93.20	13	5,261	0.25%
2021/06/02	5.1	91.30	1	90.90	92.20	4.1	5,257	0.08%
2021/06/01	1	89.20	4.1	91.07	91.20	-3.1	5,267	-0.06%
2021/05/31	2	89.65	2	89.65	89.80	0	5,274	0.00%
2021/05/28	3.2	91.58	3	91.53	91.60	0.2	5,246	0.00%
2021/05/27	3	92.17	2	92.55	92.30	1	5,242	0.02%
2021/05/26	6	92.32	5.1	90.90	90.90	0.9	5,291	0.02%
2021/05/25	5.1	89.02	7.1	88.96	88.30	-2	5,270	-0.04%
2021/05/24	12	95.23	7.2	93.60	91.30	4.8	5,197	0.09%
2021/05/21	8.1	93.76	15.3	94.43	92.30	-7.1	5,098	-0.14%
2021/05/20	19	102.87	16.2	103.09	98.50	2.8	4,966	0.06%
2021/05/19	35	105.16	54.6	104.49	100.00	-19.6	4,829	-0.41%
2021/05/18	66.4	110.74	64.1	109.92	110.00	2.3	4,621	0.05%
2021/05/17	1	115.50	1	115.50	115.50	0	4,223	0.00%
2021/05/14	102.4	113.53	84.1	109.94	105.00	18.3	4,237	0.43%	大買/
2021/05/13	5	113.00	21	113.00	113.00	-16	3,511	-0.46%
2021/05/12	37	100.20	156.3	99.81	103.00	-119.2	3,507	-3.40%	大賣/鉅額交易
2021/05/11	41.2	93.16	36.5	88.60	93.90	4.7	3,248	0.14%
2021/05/07	15	84.41	24	84.65	85.00	-9	3,213	-0.28%
2021/05/06	14	84.61	13	84.87	84.50	1	3,292	0.03%
2021/05/04	2	85.20	6	87.10	85.10	-4	3,498	-0.11%
2021/05/03	16	91.03	12	90.56	87.70	4	3,666	0.11%
2021/04/29	0	0.00	2	86.30	86.70	-2	3,691	-0.05%
2021/04/28	0	0.00	1	87.90	87.30	-1	4,042	-0.02%
2021/04/27	0.5	89.60	1	89.20	89.70	-0.5	4,317	-0.01%
2021/04/23	1	88.10	1	88.30	88.40	0	4,717	0.00%
2021/04/22	25.5	90.38	25	91.03	88.70	0.5	4,747	0.01%
2021/04/21	0	0.00	5	91.14	90.90	-5	4,770	-0.10%
2021/04/20	51	91.24	3	90.90	90.80	48	4,916	0.98%
2021/04/16	11	88.99	10	88.80	88.90	1	5,210	0.02%
2021/04/15	28	88.48	30	85.56	88.60	-2	5,241	-0.04%
2021/04/14	1	85.40	3.2	85.82	85.30	-2.2	5,242	-0.04%
2021/04/13	12	87.63	11	88.05	87.00	1	5,257	0.02%
2021/04/12	14	89.09	10	89.10	88.30	4	5,270	0.08%
2021/04/09	10	91.30	10	91.30	90.80	0	5,255	0.00%
2021/04/08	3	91.90	3	92.07	91.60	0	5,341	0.00%
2021/04/07	12	90.88	14	90.72	92.00	-2	5,363	-0.04%
2021/04/06	9	90.90	22	90.57	91.60	-13	5,392	-0.24%
2021/04/01	26	94.43	28	94.74	94.40	-2	5,345	-0.04%
2021/03/31	63	97.18	35.1	95.86	95.20	28	5,343	0.52%
2021/03/29	3.1	91.68	12	91.34	91.80	-9	5,612	-0.16%
2021/03/26	0	0.00	2	89.20	89.60	-2	5,741	-0.03%
2021/03/25	12	88.23	11	88.03	88.00	1	5,803	0.02%
2021/03/24	21	88.39	21	86.49	88.40	0	5,821	0.00%
2021/03/23	27.1	87.99	5	89.85	86.40	22.1	5,788	0.38%
2021/03/22	18.1	94.47	18	94.38	95.90	0.1	5,820	0.00%
2021/03/19	18	94.63	10	93.40	94.10	8	5,808	0.14%
2021/03/17	21	91.80	21.1	91.26	91.40	-0.1	5,870	0.00%
2021/03/16	17	89.88	15.1	90.85	93.00	1.9	5,874	0.03%
2021/03/15	23	88.87	24	88.36	88.80	-1	5,844	-0.02%
2021/03/12	1.1	87.32	3	87.33	88.50	-1.9	5,925	-0.03%
2021/03/11	3	85.47	3	85.77	85.30	0	5,961	0.00%
2021/03/10	16	86.72	11	87.01	86.30	5	5,961	0.08%
2021/03/09	2	88.10	7	87.10	87.80	-5	5,991	-0.08%
2021/03/08	8.1	84.15	4	84.40	86.00	4.1	5,908	0.07%
2021/03/05	2	84.15	2	83.95	84.70	0	5,918	0.00%
2021/03/03	16	81.59	1	81.00	81.80	15	6,006	0.25%
2021/03/02	0	0.00	3	81.50	81.30	-3	6,044	-0.05%
2021/02/26	1	84.00	17.1	83.79	82.50	-16.1	6,089	-0.26%
2021/02/25	20	82.05	17.1	80.69	82.00	3	6,070	0.05%
2021/02/24	0	0.00	1	78.50	77.80	-1	6,091	-0.02%
2021/02/23	4.1	79.04	0	79.90	78.60	4.1	6,113	0.07%
2021/02/22	3	78.69	8	78.41	78.10	-5	6,185	-0.08%
2021/02/19	3.3	76.50	0	76.60	77.80	3.2	6,304	0.05%
2021/02/18	1	76.10	2	76.00	76.30	-1	6,393	-0.02%
2021/02/17	14	76.33	18.5	75.85	75.50	-4.5	6,387	-0.07%
2021/02/05	2	84.05	4	84.30	83.50	-2	6,375	-0.03%
2021/02/04	28	86.41	34	85.75	85.60	-6	6,377	-0.09%
2021/02/02	3	84.47	5	85.60	87.00	-2	6,580	-0.03%
2021/02/01	14	88.65	18	86.65	85.40	-4	6,586	-0.06%
2021/01/29	2	84.50	2	86.00	84.20	0	6,498	0.00%
2021/01/28	3	88.20	17	86.83	85.20	-14	6,547	-0.21%
2021/01/27	11	92.37	13	91.68	91.00	-2	6,511	-0.03%
2021/01/26	11	95.87	3	96.57	94.00	8	6,510	0.12%
2021/01/25	31.1	97.59	12	96.93	95.60	19.1	6,453	0.30%
2021/01/22	11	92.45	6	91.68	91.40	5	6,372	0.08%
2021/01/21	38.1	94.76	24.1	94.33	93.40	14	6,719	0.21%
2021/01/20	19.1	91.84	21.1	93.67	96.10	-2	6,391	-0.03%
2021/01/19	9.1	85.36	4	85.63	87.40	5.1	6,292	0.08%
2021/01/18	49	86.02	57	84.92	83.60	-8	6,212	-0.13%
2021/01/15	4	83.40	5	83.30	80.30	-1	5,955	-0.02%
2021/01/14	1	84.20	2	84.85	83.60	-1	6,122	-0.02%
2021/01/13	5	84.64	4.2	84.16	84.40	0.8	6,134	0.01%
2021/01/12	13	88.38	31.1	86.67	88.80	-18.1	6,320	-0.29%
2021/01/11	1	79.01	31	80.54	80.80	-30	6,244	-0.48%
2021/01/08	0	0.00	3.1	83.01	82.10	-3.1	6,288	-0.05%
2021/01/07	1	85.40	0	0.00	85.20	1	6,310	0.02%
2021/01/06	4	86.98	4	88.13	86.50	0	6,339	0.00%
2021/01/05	1	90.40	3	91.03	89.50	-2	6,412	-0.03%
2021/01/04	0	0.00	1.1	89.84	89.20	-1.1	6,501	-0.02%
2020/12/31	3	91.43	6.1	92.60	90.50	-3.1	6,538	-0.05%
2020/12/30	1	88.20	2	88.45	88.40	-1	6,503	-0.02%
2020/12/29	2	89.50	3	88.20	87.50	-1	6,727	-0.01%
2020/12/28	0	0.00	2	92.04	90.70	-2	6,821	-0.03%
2020/12/25	6	92.13	2	92.05	91.20	4	6,877	0.06%
2020/12/24	7	94.94	7	94.20	94.00	0	6,914	0.00%
2020/12/23	90	103.28	84	102.01	96.90	6	6,966	0.09%
2020/12/22	66	95.34	78	96.21	99.10	-12	6,625	-0.18%
2020/12/21	6	92.48	7	92.67	90.10	-1	6,523	-0.02%
2020/12/18	4	91.58	0	0.00	90.10	4	6,462	0.06%
2020/12/17	0	0.00	23	91.44	90.70	-23	6,504	-0.35%
2020/12/16	13	90.74	31	85.89	91.30	-18	6,533	-0.28%
2020/12/15	0	0.00	3	89.03	88.60	-3	6,405	-0.05%
2020/12/14	3	90.60	7	91.33	91.10	-4	6,419	-0.06%
2020/12/11	34	91.76	28	90.70	90.20	6	6,409	0.09%
2020/12/10	7	100.21	8	98.74	98.20	-1	6,393	-0.02%
2020/12/09	1	100.00	1	99.50	97.90	0	6,490	0.00%
2020/12/08	12	101.64	4	101.13	100.50	8	6,520	0.12%
2020/12/07	12	95.39	7	96.11	95.40	5	6,469	0.08%
2020/12/04	2	100.75	1	100.00	100.00	1	6,435	0.02%
2020/12/03	23.1	100.50	26	101.29	100.00	-2.9	6,471	-0.04%
2020/12/02	0.4	104.00	5	104.70	103.00	-4.6	6,437	-0.07%
2020/12/01	4	107.13	0	0.00	106.00	4	6,469	0.06%
2020/11/30	9	106.94	4	108.25	106.50	5	6,454	0.08%
2020/11/27	7	108.21	38	109.04	106.00	-31	6,418	-0.48%
2020/11/26	130	104.00	109	104.73	105.00	21	6,365	0.33%	大買/大賣/
2020/11/25	2	104.50	6	105.33	104.00	-4	6,389	-0.06%
2020/11/24	6	110.00	3	108.50	107.50	3	6,528	0.05%
2020/11/23	8	108.75	26	107.73	112.50	-18	6,554	-0.27%
2020/11/19	8	115.19	5	114.60	113.50	3	6,607	0.05%
2020/11/18	7	108.43	17	106.94	113.50	-10	6,576	-0.15%
2020/11/17	28	111.34	19	111.87	111.00	9	6,544	0.14%
2020/11/16	0	0.00	8	122.06	122.50	-8	6,586	-0.12%
2020/11/13	6	122.17	14	122.00	122.00	-8	6,697	-0.12%
2020/11/12	6	120.67	6	121.08	120.50	0	6,786	0.00%
2020/11/11	4	121.50	13	121.23	123.00	-9	6,916	-0.13%
2020/11/10	33	122.36	24	122.88	121.50	9	7,103	0.13%
2020/11/09	4	136.13	2	135.50	135.00	2	7,175	0.03%
2020/11/06	3	134.00	2	134.00	133.00	1	7,377	0.01%
2020/11/05	1	136.50	3	137.33	133.50	-2	7,603	-0.03%
2020/11/04	22	132.50	3	131.50	132.50	19	7,725	0.25%
2020/11/03	7	135.57	6	134.50	134.50	1	8,137	0.01%
2020/11/02	3	135.17	8	135.56	136.50	-5	8,164	-0.06%
2020/10/30	7	138.00	7	137.50	135.50	0	8,130	0.00%
2020/10/29	21	141.40	23.2	140.94	141.50	-2.2	8,094	-0.03%
2020/10/28	4	131.63	5	132.60	132.00	-1	7,749	-0.01%
2020/10/27	12	134.54	13	134.59	132.00	-1	7,731	-0.01%
2020/10/26	7	131.86	12	131.33	130.00	-5	7,568	-0.07%
2020/10/23	8	135.75	5	135.60	135.00	3	7,576	0.04%
2020/10/22	25	137.06	16	137.53	137.50	9	7,581	0.12%
2020/10/21	1	132.50	12	133.33	133.50	-11	7,437	-0.15%
2020/10/20	67	135.40	59	134.61	133.00	8	7,451	0.11%
2020/10/19	54	131.97	49	130.39	129.50	5	7,631	0.07%
2020/10/16	10	123.00	23	131.24	134.50	-13	7,644	-0.17%
2020/10/15	3	125.00	0	0.00	122.50	3	7,868	0.04%
2020/10/14	9	123.39	8	123.63	124.50	1	8,145	0.01%
2020/10/13	20	121.88	15	121.90	124.50	5	8,265	0.06%
2020/10/12	30	131.58	38	128.34	123.00	-8	8,248	-0.10%
2020/10/08	7	131.57	7	131.57	132.00	0	8,194	0.00%
2020/10/07	5	135.80	4	134.88	135.00	1	8,236	0.01%
2020/10/06	35	140.77	41.2	137.79	135.00	-6.2	8,350	-0.07%
2020/10/05	20	133.25	24	137.56	139.00	-4	8,324	-0.05%
2020/09/30	12	123.17	30	123.47	126.50	-18	8,250	-0.22%
2020/09/29	13	120.15	15	120.50	120.00	-2	8,289	-0.02%
2020/09/28	13	119.85	24	120.00	120.00	-11	8,311	-0.13%
2020/09/25	13	131.92	6	132.00	126.00	7	8,292	0.08%
2020/09/24	3	138.67	5	139.50	139.00	-2	8,254	-0.02%
2020/09/23	23	138.52	1	139.50	138.50	22	8,343	0.26%
2020/09/22	5	140.70	3	140.17	137.50	2	8,483	0.02%
2020/09/21	6	139.25	8	140.50	138.50	-2	8,612	-0.02%
2020/09/18	4	137.00	10	136.90	136.50	-6	8,756	-0.07%
2020/09/17	3	140.33	3	139.67	138.00	0	8,938	0.00%
2020/09/16	14	139.29	1	138.50	138.50	13	9,129	0.14%
2020/09/15	8	143.88	4	145.88	141.50	4	9,310	0.04%
2020/09/14	5	138.70	19	139.66	146.00	-14	9,432	-0.15%
2020/09/11	3	130.67	4	133.88	133.00	-1	9,446	-0.01%
2020/09/10	3	140.00	2	138.50	137.50	1	9,479	0.01%
2020/09/09	6.1	140.19	4	140.38	140.50	2.1	9,584	0.02%
2020/09/08	12	148.29	7	147.50	146.00	5	9,731	0.05%
2020/09/07	6.1	152.08	5	151.20	149.00	1.1	9,958	0.01%
2020/09/04	3	155.83	10	158.70	153.50	-7	10,299	-0.07%
2020/09/03	6	155.50	2	154.50	156.00	4	10,642	0.04%
2020/09/02	3	155.83	4	156.00	155.50	-1	10,896	-0.01%
2020/09/01	3	154.83	1	155.00	154.00	2	10,887	0.02%
2020/08/31	1.1	157.50	5	159.00	157.50	-3.9	10,857	-0.04%
2020/08/28	29	161.48	33	160.12	156.50	-4	10,792	-0.04%
2020/08/27	19	154.82	12	153.75	156.00	7	10,595	0.07%
2020/08/26	2	154.25	3	151.67	154.00	-1	10,525	-0.01%
2020/08/25	3	150.17	2	150.00	150.00	1	10,441	0.01%
2020/08/24	1	157.00	0	0.00	155.00	1	10,369	0.01%
2020/08/21	13	156.38	15	153.20	159.00	-2	10,316	-0.02%
2020/08/20	26	151.56	5	151.30	154.00	21	10,234	0.21%
2020/08/19	12	158.58	12	157.29	158.50	0	10,109	0.00%
2020/08/18	9	162.83	10	161.20	158.00	-1	10,015	-0.01%
2020/08/17	29	167.74	33	167.64	166.00	-4	9,902	-0.04%
2020/08/14	28	163.21	27	160.28	165.00	1	9,774	0.01%
2020/08/13	38	158.58	34	156.84	153.50	4	9,668	0.04%
2020/08/12	60	171.28	70	169.86	165.00	-10	9,471	-0.11%
2020/08/11	61	181.78	29.2	179.90	178.50	31.8	9,219	0.35%
2020/08/10	21	196.19	14	194.93	198.00	7	8,986	0.08%
2020/08/07	55	200.79	71	197.15	192.50	-16	8,807	-0.18%
2020/08/06	0	0.00	8	192.50	196.00	-8	8,391	-0.10%
2020/08/05	2.1	185.40	3	185.00	182.00	-0.9	8,330	-0.01%
2020/08/04	7	181.29	8	184.88	185.50	-1	8,335	-0.01%
2020/08/03	3	180.33	12.3	184.09	184.50	-9.3	8,290	-0.11%
2020/07/31	0	0.00	6	166.00	168.00	-6	8,226	-0.07%
2020/07/30	6	161.33	6	164.33	166.00	0	8,246	0.00%
2020/07/29	0	0.00	2.1	164.86	161.50	-2.1	8,215	-0.03%
2020/07/28	1	159.50	4	158.50	157.00	-3	8,179	-0.04%
2020/07/27	2	157.25	1	160.50	162.00	1	8,196	0.01%
2020/07/24	7	165.00	6	165.08	165.50	1	8,240	0.01%
2020/07/23	94	175.13	65	176.01	171.00	29	8,337	0.35%
2020/07/22	15	163.67	18.2	162.90	166.50	-3.2	7,916	-0.04%
2020/07/21	64	153.42	41	152.00	151.50	23	7,845	0.29%
2020/07/20	40	139.75	56	139.43	150.50	-16	8,024	-0.20%
2020/07/17	13.2	146.07	13	147.54	137.00	0.2	7,931	0.00%
2020/07/16	8	153.63	8	153.81	152.00	0	7,829	0.00%
2020/07/15	23	161.67	22	159.25	153.50	1	7,910	0.01%
2020/07/14	23	166.22	19	165.37	161.00	4	7,977	0.05%
2020/07/13	15.2	169.41	12	165.96	160.00	3.2	8,076	0.04%
2020/07/10	16	161.78	25	158.50	162.00	-9	8,056	-0.11%
2020/07/09	8	155.94	5	156.80	151.50	3	8,080	0.04%
2020/07/08	26	154.94	26	154.63	157.00	0	8,197	0.00%
2020/07/07	20.1	157.84	25	158.94	153.00	-4.9	8,226	-0.06%
2020/07/06	26	157.25	32	157.64	159.50	-6	8,290	-0.07%
2020/07/03	16.1	165.27	21	166.00	162.00	-4.9	8,395	-0.06%
2020/07/02	21	168.83	27	170.15	167.50	-6	8,638	-0.07%
2020/07/01	33	164.83	27	164.85	169.00	6	8,693	0.07%
2020/06/30	64	167.48	34	166.47	165.00	30	8,718	0.34%
2020/06/29	17	167.62	15	166.50	171.00	2	8,567	0.02%
2020/06/24	21	158.88	27	158.59	155.50	-6	8,441	-0.07%
2020/06/23	28	168.23	22	168.75	166.50	6	8,352	0.07%
2020/06/22	52	174.23	48	171.05	167.50	4	8,271	0.05%
2020/06/19	32.1	180.31	23	179.02	178.00	9.1	8,288	0.11%
2020/06/18	19	190.92	47	189.56	191.00	-28	8,171	-0.34%
2020/06/17	9	184.78	21	185.48	185.50	-12	8,142	-0.15%
2020/06/16	31	183.10	19	183.29	183.00	12	8,111	0.15%
2020/06/15	23	189.78	65	187.09	185.00	-42	8,113	-0.52%
2020/06/12	15	187.00	16	188.16	189.00	-1	8,098	-0.01%
2020/06/11	73	203.40	37	199.43	185.50	36	8,031	0.45%
2020/06/10	59	205.45	43	207.94	206.00	16	7,903	0.20%
2020/06/09	15.3	186.73	24	189.50	198.50	-8.7	7,694	-0.11%
2020/06/08	3	181.00	6.5	192.69	180.50	-3.5	7,829	-0.04%
2020/06/05	1	189.00	2	184.75	189.00	-1	8,050	-0.01%
2020/06/04	2	178.00	2	178.01	179.50	0	8,214	0.00%
2020/06/03	4	169.00	5	170.10	173.50	-1	8,498	-0.01%
2020/06/02	8	159.06	1	174.50	162.00	7	8,992	0.08%
2020/06/01	4	170.50	34	175.75	176.50	-30	9,114	-0.33%
2020/05/29	2	175.50	24	179.96	180.00	-22	9,395	-0.23%
2020/05/28	7	166.00	16	173.13	170.00	-9	9,614	-0.09%
2020/05/27	65	158.41	7	155.71	165.00	58	10,268	0.56%
2020/05/26	15.5	168.12	5	190.00	163.00	10.5	10,718	0.10%
2020/05/25	18	163.64	9	165.06	178.00	9	10,821	0.08%
2020/05/22	9	174.67	2	180.00	178.00	7	11,065	0.06%
2020/05/21	10	148.25	4	154.50	164.00	6	11,127	0.05%
2020/05/20	13	147.62	30	148.00	149.50	-17	11,102	-0.15%
2020/05/19	9	121.33	20	122.38	136.00	-11	10,935	-0.10%
2020/05/18	5	124.00	3	124.00	124.00	2	10,887	0.02%
2020/05/15	14	103.29	10	109.45	113.00	4	10,880	0.04%
2020/05/14	3	105.00	3	110.50	103.00	0	10,855	0.00%
2020/05/13	0	0.00	3	102.00	104.00	-3	10,816	-0.03%
2020/05/12	21	90.09	1	91.00	94.90	20	10,786	0.19%
2020/05/11	11	89.13	120	82.29	87.00	-109	10,787	-1.01%	大賣/鉅額交易
2020/05/08	45	98.54	11	97.45	90.00	34	10,754	0.32%
2020/05/07	28	99.68	5	95.80	100.00	23	10,751	0.21%
2020/05/06	33	111.70	2	113.00	100.00	31	10,806	0.29%
2020/05/05	9	105.50	1	105.50	105.50	8	10,852	0.07%
2020/05/04	1	96.20	2	93.30	96.20	-1	11,005	-0.01%
2020/04/30	95	88.17	48	83.28	87.50	47	11,388	0.41%
2020/04/29	11	85.80	37	89.61	90.00	-26	11,315	-0.23%
2020/04/28	11	81.04	6	81.83	81.90	5	11,206	0.04%
2020/04/27	7	75.81	23	74.26	76.70	-16	11,028	-0.15%
2020/04/24	44	68.84	9	68.01	69.80	35	11,031	0.32%
2020/04/23	42	63.12	30	62.50	63.50	12	11,024	0.11%
2020/04/22	10	55.88	34	57.38	59.20	-24	10,510	-0.23%
2020/04/21	7	53.59	8	53.90	53.90	-1	10,312	-0.01%
2020/04/20	16	54.30	21	54.83	54.90	-5	10,244	-0.05%
2020/04/17	8	52.08	13	51.98	53.00	-5	10,072	-0.05%
2020/04/16	16	52.98	14	53.05	52.70	2	9,951	0.02%
2020/04/15	47	52.05	30	52.18	50.30	17	9,760	0.17%
2020/04/14	27	54.05	16	52.48	52.70	11	9,609	0.11%
2020/04/13	6	49.00	13	50.07	51.20	-7	9,365	-0.07%
2020/04/10	22	48.00	17	48.21	46.60	5	9,253	0.05%
2020/04/09	4	46.30	11	46.65	47.60	-7	9,141	-0.08%
2020/04/08	18	46.73	11.2	45.85	45.50	6.9	9,055	0.08%
2020/04/07	21	45.55	12	45.62	46.00	9	8,851	0.10%
2020/04/06	3	40.33	15	42.16	42.80	-12	8,495	-0.14%
2020/04/01	11	38.60	18	38.57	38.95	-7	8,288	-0.08%
2020/03/31	2	37.60	0	0.00	37.60	2	8,092	0.02%
2020/03/30	4	37.90	3	38.07	37.40	1	8,026	0.01%
2020/03/27	18	37.93	22	37.55	37.10	-4	7,936	-0.05%
2020/03/26	5	38.45	16	38.56	38.50	-11	7,794	-0.14%
2020/03/25	31	38.30	14	38.85	37.60	17	7,639	0.22%
2020/03/24	9	36.38	10	36.75	37.25	-1	7,392	-0.01%
2020/03/23	22	37.33	19	37.13	36.70	3	7,287	0.04%
2020/03/20	13	36.56	19	36.59	36.20	-6	7,150	-0.08%
2020/03/19	16	36.75	16	37.02	35.85	0	7,043	0.00%
2020/03/18	18	37.53	19	37.94	38.00	-1	6,861	-0.01%
2020/03/17	18	37.68	10	37.05	37.40	8	6,639	0.12%
2020/03/16	54	37.74	78	37.65	38.10	-24	6,396	-0.38%
2020/03/13	24	35.15	23	35.17	34.65	1	6,136	0.02%
2020/03/12	51	39.66	39	38.93	37.75	12	5,927	0.20%
2020/03/11	15	38.80	9	38.82	38.95	6	5,499	0.11%
2020/03/10	3	36.37	16	37.62	35.80	-13	5,250	-0.25%
2020/03/09	8	40.01	10	39.64	39.00	-2	5,065	-0.04%
2020/03/06	14	40.35	12	40.43	39.75	2	4,763	0.04%
2020/03/05	28	37.82	33	37.50	38.05	-5	4,243	-0.12%
2020/03/04	10	38.34	10	38.21	37.60	0	4,082	0.00%
2020/03/03	17	37.25	9	37.14	37.05	8	3,778	0.21%
2020/03/02	71	37.75	61	37.55	38.30	10	3,522	0.28%
2020/02/27	29.2	33.61	434	36.07	36.65	-404.9	2,833	-14.29%	大賣/鉅額交易
2020/02/26	5	33.09	40	33.31	33.35	-35	2,335	-1.50%
2020/02/25	37	32.89	20	33.11	32.00	17	2,178	0.78%
2020/02/24	76	30.83	8	31.68	31.90	68	1,882	3.61%
2020/02/21	85	29.13	2	29.30	29.00	83	1,779	4.66%
2020/02/20	5	27.20	2	27.10	27.15	3	1,751	0.17%
2020/02/19	0	0.00	102	26.87	26.90	-102	1,745	-5.84%	大賣/鉅額交易
2020/02/18	0	0.00	1	27.20	27.20	-1	1,734	-0.06%
2020/02/17	12	27.28	1	27.65	27.10	11	1,726	0.64%
2020/02/13	84	25.86	1	26.20	26.20	83	1,704	4.87%
2020/02/12	15	26.05	37	26.11	25.60	-22	1,683	-1.31%
2020/02/11	31	27.15	1	27.30	27.15	30	1,635	1.83%
2020/02/10	274	28.32	1	28.40	28.40	273	1,601	17.05%	大買/鉅額交易
2020/02/07	4	30.41	7	30.59	31.15	-3	1,556	-0.19%
2020/02/06	10	28.91	9	28.76	28.35	1	1,436	0.07%
2020/02/05	14	31.89	5	30.86	31.50	9	1,332	0.68%
2020/02/04	19	29.56	17	29.70	29.70	2	1,164	0.17%
2020/01/20	10	20.35	3	20.23	20.35	7	747	0.94%
2020/01/17	1	18.95	0	0.00	18.50	1	631	0.16%
2020/01/15	5	18.00	0	0.00	18.00	5	492	1.01%
2020/01/13	1	17.70	0	0.00	17.60	1	427	0.23%
2020/01/10	0	0.00	1	18.25	17.70	-1	417	-0.24%
2020/01/09	5	17.90	0	0.00	17.70	5	397	1.26%
2020/01/07	1	18.00	0	0.00	18.05	1	358	0.28%
2020/01/06	3	18.52	17	18.55	18.45	-14	334	-4.19%
2020/01/03	5	18.55	3	18.13	17.30	2	246	0.81%
2020/01/02	16	18.17	12	18.31	18.55	4	195	2.04%
2019/12/31	1	16.70	0	0.00	16.90	1	89	1.12%
2018/11/06	11	17.25	11	17.25	17.05	0	31	0.00%
2018/10/25	11	17.00	11	17.00	16.95	0	25	0.00%
2018/10/22	0	0.00	1	17.20	17.20	-1	24	-4.13%
2018/06/08	0	0.00	1	18.00	18.15	-1	42	-2.37%
2018/05/10	0	0.00	10	18.15	18.20	-10	50	-19.86%
2018/04/25	10	18.10	0	0.00	18.20	10	51	19.48%
2018/04/24	1	18.20	0	0.00	18.20	1	50	1.97%
2018/01/19	0	0.00	3	19.50	19.55	-3	70	-4.28%
2018/01/08	3	19.65	0	0.00	19.60	3	68	4.36%