恆大 (1325)-玉山券商分點個股進出

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
27.85
漲跌
▼0.40
漲幅
-1.42%
成交量
136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－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山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
2024/11/22	5	28.00	0	0.00	27.85	5	262	1.91%
2024/11/18	0	0.00	2	27.10	27.00	-2	271	-0.74%
2024/11/15	1	27.10	0	0.00	27.00	1	281	0.36%
2024/10/28	0	0.00	2	28.85	28.80	-2	318	-0.63%
2024/10/24	3	28.00	0	0.00	27.90	3	310	0.97%
2024/10/21	0	27.90	0	0.00	27.95	0	337	0.00%
2024/10/18	0	0.00	2	27.65	27.80	-2	345	-0.58%
2024/09/10	0	0.00	2	26.55	26.55	-2	1,226	-0.16%
2024/09/04	1	27.75	1	27.50	27.30	0	1,532	0.00%
2024/09/03	3	28.57	0	0.00	28.45	3	1,533	0.20%
2024/08/29	1	30.75	8	30.63	30.25	-7	1,530	-0.46%
2024/08/28	3	29.35	10	29.61	30.35	-7	1,510	-0.46%
2024/08/22	0	0.00	1	28.50	28.25	-1	1,484	-0.07%
2024/08/19	5	28.79	12	28.83	28.75	-7	1,487	-0.47%
2024/08/16	0	0.00	2	27.70	28.05	-2	1,484	-0.13%
2024/08/15	1	27.50	6	27.60	27.65	-5	1,485	-0.34%
2024/08/13	1	26.90	0	0.00	26.90	1	1,487	0.07%
2024/08/08	0	26.30	0	0.00	26.30	0	1,488	0.00%
2024/08/07	0	0.00	1	26.50	26.60	-1	1,487	-0.07%
2024/08/05	1	26.05	0	0.00	26.05	1	1,481	0.07%
2024/07/29	2	28.73	1	28.70	28.65	1	1,463	0.07%
2024/07/26	6	29.75	11	29.46	29.40	-5	1,456	-0.34%
2024/07/23	5	29.36	1	29.35	29.30	4	1,442	0.28%
2024/07/19	2	29.65	1	29.80	29.40	1	1,436	0.07%
2024/07/17	2	30.73	0	0.00	30.70	2	1,426	0.14%
2024/07/16	9	31.03	0	0.00	31.00	9	1,431	0.63%
2024/07/15	4	31.30	0	0.00	31.40	4	1,438	0.28%
2024/07/12	0	0.00	3	31.83	31.50	-3	1,444	-0.21%
2024/07/11	8	31.14	0	0.00	31.05	8	1,436	0.56%
2024/07/10	2	31.70	0	0.00	31.70	2	1,430	0.14%
2024/07/09	2	32.80	2.1	32.43	32.10	-0.1	1,424	-0.01%
2024/07/05	0	0.00	1	35.00	34.95	-1	1,398	-0.07%
2024/07/04	2	34.50	2	34.60	34.45	0	1,388	0.00%
2024/07/03	1	35.15	1	35.30	35.40	0	1,373	0.00%
2024/07/02	0	0.00	2	35.00	35.15	-2	1,359	-0.15%
2024/07/01	6	36.26	4	36.23	35.50	2	1,340	0.15%
2024/06/28	1	35.50	3.1	35.90	36.15	-2.1	1,317	-0.16%
2024/06/27	10	36.09	12	35.93	36.10	-2	1,295	-0.15%
2024/06/26	6	35.38	14	35.62	36.15	-8	1,204	-0.66%
2024/06/25	4	33.09	2	33.03	33.00	2	1,117	0.18%
2024/06/24	5	35.00	1.1	35.05	34.10	3.9	1,105	0.35%
2024/06/21	1	34.60	0	0.00	34.50	1	1,063	0.09%
2024/06/20	6	34.88	3	34.73	35.20	3	1,047	0.29%
2024/06/19	11.2	35.19	26	35.09	34.70	-14.8	1,010	-1.46%
2024/06/18	12	33.82	11	33.81	33.95	1	915	0.11%
2024/06/17	5.1	34.08	51	34.63	34.65	-46	820	-5.60%
2024/06/14	6	32.09	6	31.77	31.50	0	691	0.00%
2024/06/13	1	30.55	0	0.00	31.55	1	624	0.16%
2024/06/12	3	30.68	1	30.60	30.55	2	585	0.34%
2024/06/11	2	31.05	5	30.76	31.35	-3	498	-0.60%
2024/06/04	1	28.30	9	28.25	28.15	-8	441	-1.81%
2024/05/30	1	28.35	1	28.80	28.40	0	478	0.00%
2024/05/27	1	28.05	0	0.00	28.00	1	513	0.19%
2024/05/24	0	27.95	0	0.00	28.10	0	529	0.00%
2024/05/23	1	28.50	1	28.95	28.30	0	559	0.00%
2024/05/17	1	28.20	0	0.00	28.70	1	595	0.17%
2024/05/16	0	0.00	2	28.05	27.90	-2	600	-0.33%
2024/05/09	0	0.00	0	28.00	27.75	0	884	0.00%
2024/05/06	0	27.80	0	0.00	27.85	0	1,050	0.00%
2024/04/26	2	27.65	0	0.00	27.50	2	1,170	0.17%
2024/04/22	1	28.25	0	0.00	28.30	1	1,437	0.07%
2024/04/19	3.1	27.76	2	28.25	27.65	1	1,464	0.07%
2024/04/18	2	29.68	0	0.00	29.05	2	1,501	0.13%
2024/04/17	6	27.85	0	0.00	28.20	6	1,542	0.39%
2024/04/16	0	27.55	2	27.43	27.35	-2	1,721	-0.12%
2024/04/15	0	0.00	2	28.60	28.55	-2	1,850	-0.11%
2024/04/10	0	0.00	1	29.65	29.55	-1	2,335	-0.04%
2024/04/08	0	29.50	0	0.00	28.90	0	2,453	0.00%
2024/04/03	1	28.90	4	28.90	28.95	-3	2,485	-0.12%
2024/03/29	1	29.55	0	0.00	29.30	1	2,679	0.04%
2024/03/28	1	29.20	0	0.00	29.25	1	2,778	0.04%
2024/03/27	4	29.23	0	0.00	29.45	4	3,022	0.13%
2024/03/26	1	28.95	0.8	29.10	28.90	0.2	3,773	0.01%
2024/03/25	2	29.45	0	0.00	29.25	2	3,835	0.05%
2024/03/22	2	29.80	0	0.00	29.50	2	3,897	0.05%
2024/03/21	6	30.13	0	0.00	29.75	6	3,965	0.15%
2024/03/20	1	29.95	0	0.00	30.00	1	3,974	0.03%
2024/03/19	6	30.82	0.2	30.50	30.25	5.8	3,986	0.15%
2024/03/18	1	30.70	0	0.00	30.75	1	4,012	0.02%
2024/03/15	1	31.30	11	31.35	31.35	-10	4,029	-0.25%
2024/03/14	6	31.65	0.1	31.75	31.55	5.9	4,065	0.15%
2024/03/13	0	0.00	1	31.60	31.70	-1	4,089	-0.02%
2024/03/11	3	32.20	1	32.35	32.10	2	4,193	0.05%
2024/03/08	5	31.45	3	31.48	31.45	2	4,296	0.05%
2024/03/07	2	31.85	7	32.04	31.90	-5	4,372	-0.11%
2024/03/06	0	0.00	2	32.80	32.55	-2	4,533	-0.04%
2024/03/05	7	32.70	0	0.00	32.55	7	4,800	0.15%
2024/03/04	1	33.10	0	0.00	33.10	1	4,961	0.02%
2024/03/01	4	33.69	0	0.00	33.70	4	5,052	0.08%
2024/02/29	0	0.00	2	34.30	34.30	-2	5,058	-0.04%
2024/02/26	3	34.50	3	34.42	35.10	0	5,044	0.00%
2024/02/23	8	34.13	6	34.02	34.05	2	5,011	0.04%
2024/02/22	5	34.62	1	34.70	34.70	4	4,988	0.08%
2024/02/20	0	35.70	0	0.00	35.45	0	4,952	0.00%
2024/02/19	3.3	36.37	3	35.70	35.70	0.3	4,941	0.01%
2024/02/16	3	35.47	0	0.00	36.50	3	4,922	0.06%
2024/02/15	5.3	35.49	1	35.15	35.35	4.3	4,904	0.09%
2024/02/05	2	38.10	0.2	38.03	38.20	1.8	4,863	0.04%
2024/02/02	12.1	38.57	14	38.10	38.05	-1.9	4,839	-0.04%
2024/02/01	15.1	40.21	33	39.85	39.25	-18	4,799	-0.37%
2024/01/31	11	39.01	20	38.16	39.80	-9	4,626	-0.19%
2024/01/30	8.1	36.35	3	36.82	36.20	5.1	4,503	0.11%
2024/01/29	1	37.65	3	37.75	37.65	-2	4,473	-0.04%
2024/01/26	2	37.30	7	37.30	37.55	-5	4,454	-0.11%
2024/01/25	3	37.90	0	0.00	37.60	3	4,440	0.07%
2024/01/23	6	38.60	14	38.68	38.75	-8	4,390	-0.18%
2024/01/22	16	38.23	0	0.00	38.35	16	4,358	0.37%
2024/01/19	5.1	37.25	0.2	37.50	37.40	4.9	4,321	0.11%
2024/01/18	12.1	39.40	2	38.20	38.20	10.1	4,270	0.24%
2024/01/17	9.1	40.66	16	42.05	39.50	-6.9	4,213	-0.16%
2024/01/16	21	42.65	15	43.26	42.50	6	4,120	0.15%
2024/01/15	1	42.10	0	0.00	41.80	1	4,041	0.02%
2024/01/12	2	43.25	2	42.95	42.70	0	4,002	0.00%
2024/01/11	0	0.00	1	42.30	42.95	-1	3,950	-0.03%
2024/01/10	29	43.89	21	43.63	42.95	8	3,895	0.21%
2024/01/09	18	43.99	7	44.01	43.75	11	3,712	0.30%
2024/01/08	8.1	42.26	0	0.00	41.80	8.1	3,575	0.23%
2024/01/05	30.1	46.79	1	43.95	43.00	29.1	3,458	0.84%
2024/01/04	2	47.15	6	47.64	47.75	-4	3,244	-0.12%
2024/01/03	0	0.00	13	42.98	43.45	-13	3,076	-0.42%
2023/12/29	2	39.23	3	39.00	39.40	-1	2,951	-0.03%
2023/12/28	5	39.20	0	0.00	39.65	5	2,918	0.17%
2023/12/27	3	40.38	3	40.93	40.70	0	2,869	0.00%
2023/12/26	34	40.90	15	40.03	40.15	19	2,811	0.68%
2023/12/25	18	38.94	7	39.40	39.40	11	2,713	0.41%
2023/12/22	42	40.95	46	41.22	40.90	-4	2,607	-0.15%
2023/12/21	133	44.02	117.1	43.34	40.85	15.9	2,361	0.67%	大買/大賣/
2023/12/20	0	0.00	10	44.66	44.90	-10	1,601	-0.62%
2023/12/19	0	0.00	11	40.42	40.85	-11	1,533	-0.72%
2023/12/18	4	36.50	11.1	36.83	37.15	-7.1	1,458	-0.49%
2023/12/15	2	33.50	1	33.80	33.80	1	1,382	0.07%
2023/12/14	2.1	35.16	14	35.47	35.30	-11.9	1,363	-0.87%
2023/12/12	5	32.70	5	33.44	32.70	0	1,304	0.00%
2023/12/11	12	35.40	7.7	38.19	34.50	4.3	1,277	0.34%
2023/12/08	46	38.00	2	37.95	37.95	44	1,234	3.56%
2023/12/07	4	37.35	1	39.00	37.40	3	1,204	0.25%
2023/12/06	4	35.74	15	36.56	38.60	-11	1,158	-0.95%
2023/12/05	5.1	42.37	21.4	42.65	38.70	-16.3	1,075	-1.51%
2023/12/04	23	42.41	4	42.89	42.95	19	958	1.98%
2023/12/01	43	37.25	15.1	38.65	39.05	28	867	3.22%
2023/11/30	18	34.39	43	34.15	35.50	-25	687	-3.64%
2023/11/29	20	31.77	54	31.89	32.30	-34	411	-8.27%
2023/11/28	6	29.40	27	29.40	29.40	-21	238	-8.83%
2023/11/27	8	26.75	2	26.75	26.75	6	135	4.41%
2023/11/24	14	24.39	0	0.00	24.35	14	115	12.17%
2023/11/21	0	0.00	1	22.65	22.65	-1	86	-1.16%
2023/11/16	0.7	22.60	0	0.00	22.35	0.7	85	0.80%
2023/11/15	3	22.50	0	0.00	22.45	3	85	3.53%
2023/11/14	0	0.00	3.6	22.44	22.40	-3.6	86	-4.17%
2023/11/07	0	0.00	1	22.60	22.45	-1	90	-1.10%
2023/11/01	1	22.20	0	0.00	22.15	1	90	1.10%
2023/10/11	3.6	22.74	0	0.00	22.50	3.6	112	3.20%
2023/10/02	0	0.00	1	22.70	22.65	-1	125	-0.80%
2023/09/28	0	0.00	1	22.95	22.90	-1	124	-0.80%
2023/09/27	1	22.90	1	22.85	22.65	0	123	0.00%
2023/09/15	0	0.00	0.1	22.55	22.50	-0.1	134	-0.04%
2023/09/14	1	22.50	14	22.51	22.50	-13	135	-9.57%
2023/09/07	1	22.65	0	0.00	22.60	1	143	0.70%
2023/08/25	0	0.00	1	22.75	22.70	-1	172	-0.58%
2023/08/24	0	0.00	5	22.47	22.40	-5	173	-2.89%
2023/08/18	0	0.00	0.5	22.50	22.35	-0.5	237	-0.19%
2023/08/17	0	0.00	9	22.25	22.35	-9	242	-3.72%
2023/08/16	0	0.00	0	22.50	22.30	0	255	-0.01%
2023/08/15	0	0.00	0	22.80	22.35	0	262	-0.01%
2023/08/14	0	0.00	8	22.29	22.20	-8	267	-2.99%
2023/08/11	0	0.00	0.2	22.55	22.55	-0.2	268	-0.07%
2023/08/08	0	22.90	0	0.00	22.65	0	267	0.00%
2023/08/07	0	22.85	2	22.80	22.85	-2	269	-0.73%
2023/08/02	6	22.38	10	22.30	22.25	-4	267	-1.50%
2023/07/31	0.5	22.40	10	22.35	22.30	-9.5	267	-3.55%
2023/07/28	0	0.00	1.3	22.42	22.35	-1.3	266	-0.49%
2023/07/27	0.1	22.42	0	0.00	22.45	0.1	265	0.05%
2023/07/26	0	0.00	2	22.95	22.70	-2	268	-0.75%
2023/07/24	5	22.40	0	0.00	22.45	5	265	1.88%
2023/07/18	0	0.00	1	22.95	22.95	-1	272	-0.37%
2023/07/13	1	22.50	0	0.00	22.50	1	270	0.37%
2023/07/07	0	0.00	1	23.70	23.75	-1	264	-0.38%
2023/07/06	1	24.00	0	0.00	24.00	1	263	0.38%
2023/07/03	0	0.00	0	24.13	24.25	0	260	-0.01%
2023/06/29	0	0.00	9	24.27	24.15	-9	258	-3.48%
2023/06/28	5	24.20	1	24.35	24.00	4	260	1.53%
2023/06/19	6	24.78	0	0.00	24.65	6	257	2.33%
2023/06/13	0	0.00	1	24.50	24.45	-1	253	-0.39%
2023/06/09	1	24.80	0	0.00	24.50	1	254	0.39%
2023/06/08	2	24.65	0	0.00	24.65	2	256	0.78%
2023/06/02	0	0.00	1	25.70	25.55	-1	264	-0.38%
2023/06/01	8	25.79	0	0.00	25.95	8	265	3.02%
2023/05/26	5	25.65	0	0.00	25.35	5	253	1.97%
2023/05/25	4	26.20	0	0.00	25.95	4	246	1.62%
2023/05/24	6	25.80	1	25.20	25.70	5	212	2.35%
2023/05/23	13	25.25	1	25.15	25.10	12	197	6.07%
2023/05/22	0	0.00	1	24.70	25.30	-1	207	-0.48%
2023/05/19	1	24.40	4	24.45	24.10	-3	194	-1.54%
2023/05/10	1	23.80	0	0.00	23.80	1	202	0.49%
2023/05/09	0	0.00	0	23.95	23.95	0	205	0.00%
2023/05/05	2	24.15	0	0.00	24.10	2	209	0.96%
2023/04/26	0	23.75	0	0.00	23.50	0	226	0.00%
2023/04/14	0	24.00	0	0.00	23.80	0	255	0.00%
2023/04/12	1	23.75	0	0.00	23.75	1	268	0.37%
2023/04/11	0	24.00	0	0.00	23.65	0	278	0.00%
2023/04/06	0	24.00	0	0.00	23.50	0	430	0.00%
2023/03/31	0	24.05	1	23.65	23.65	-1	530	-0.19%
2023/03/27	0	0.00	1	23.95	23.95	-1	830	-0.12%
2023/03/23	0	23.95	0	0.00	23.95	0	835	0.00%
2023/03/22	0	23.90	0	0.00	23.80	0	837	0.00%
2023/03/21	0	23.73	0	0.00	23.75	0	851	0.00%
2023/03/20	1	23.45	0	0.00	23.50	1	851	0.12%
2023/03/13	0	23.79	0	0.00	23.55	0	869	0.00%
2023/03/10	0	24.40	0	0.00	23.85	0	867	0.00%
2023/03/09	0	24.50	0	0.00	24.25	0	870	0.00%
2023/03/02	0	23.90	0	0.00	23.80	0	916	0.00%
2023/03/01	0	0.00	1	23.85	23.85	-1	916	-0.11%
2023/02/22	0	24.00	0	0.00	23.90	0	917	0.00%
2023/02/20	0	24.17	0	0.00	23.90	0	919	0.00%
2023/02/16	1	23.80	0	0.00	23.75	1	905	0.11%
2023/02/15	1	23.55	0	0.00	23.55	1	906	0.11%
2023/02/14	0	24.05	0	0.00	23.80	0	907	0.00%
2023/02/13	0	0.00	0	23.75	23.55	0	908	0.00%
2023/02/06	0	25.35	0	0.00	25.10	0	896	0.00%
2023/02/03	2	25.20	0	0.00	25.10	2	903	0.22%
2023/02/02	0	25.25	0	0.00	25.05	0	900	0.00%
2023/01/16	0	25.20	0	0.00	25.35	0	883	0.00%
2023/01/10	1	26.35	0	0.00	26.10	1	870	0.11%
2023/01/03	1	26.40	2	27.10	26.45	-1	855	-0.12%
2022/12/28	5	27.96	4	27.35	27.35	1	834	0.12%
2022/12/27	1	27.80	0	0.00	28.10	1	815	0.12%
2022/12/26	3	28.67	6	28.93	29.00	-3	783	-0.38%
2022/12/23	4	28.10	6	28.11	27.70	-2	693	-0.29%
2022/12/21	14	27.85	11	26.89	27.15	3	582	0.52%
2022/12/20	38	27.91	32	28.01	28.25	6	522	1.15%
2022/12/19	0	0.00	1	26.60	26.60	-1	316	-0.32%
2022/12/07	1	23.45	0	0.00	23.20	1	306	0.33%
2022/12/02	0	0.00	1	24.45	24.30	-1	298	-0.33%
2022/12/01	1	24.20	0	0.00	24.20	1	297	0.34%
2022/11/30	4	24.56	1	24.20	24.65	3	296	1.01%
2022/11/29	3	24.80	0	0.00	24.95	3	281	1.07%
2022/11/02	1	23.00	0	0.00	23.05	1	315	0.32%
2022/11/01	0	0.00	1	22.95	22.60	-1	314	-0.32%
2022/10/27	0	0.00	0	21.35	21.90	0	313	0.00%
2022/10/26	1	21.40	0	0.00	21.35	1	314	0.32%
2022/10/13	0	0.00	1	21.50	21.15	-1	336	-0.30%
2022/10/12	1	22.55	0	0.00	22.45	1	335	0.30%
2022/10/11	1	22.45	0	0.00	22.05	1	346	0.29%
2022/10/04	0	0.00	5	23.20	23.30	-5	351	-1.42%
2022/10/03	5	22.91	0	22.60	23.00	5	353	1.41%
2022/09/28	1	23.25	0	0.00	22.00	1	350	0.29%
2022/09/26	1	23.40	0	0.00	23.05	1	350	0.29%
2022/09/21	0.2	25.00	0	0.00	24.55	0.2	348	0.06%
2022/09/20	0	0.00	0.3	25.05	24.80	-0.3	347	-0.09%
2022/09/15	0	0.00	1	26.35	26.20	-1	344	-0.29%
2022/09/05	0	28.00	5	27.48	27.40	-5	342	-1.46%
2022/09/02	0	0.00	13	27.74	27.60	-13	343	-3.78%
2022/09/01	13	28.54	1	27.90	27.90	12	343	3.49%
2022/08/31	5	28.47	0	0.00	28.10	5	337	1.48%
2022/08/29	0	0.00	1.4	26.83	26.95	-1.4	305	-0.46%
2022/08/22	1	27.60	2.2	27.25	27.25	-1.2	307	-0.38%
2022/08/16	2	26.03	0	0.00	26.70	2	299	0.67%
2022/08/15	0	0.00	1	25.70	26.00	-1	300	-0.33%
2022/08/12	1	25.50	1	25.40	25.60	0	303	0.00%
2022/08/09	0	0.00	1	25.10	24.85	-1	323	-0.31%
2022/08/03	0.1	23.89	0	0.00	23.50	0.1	363	0.03%
2022/08/02	1	24.30	0	0.00	24.15	1	379	0.26%
2022/08/01	1	24.75	0	0.00	24.75	1	382	0.26%
2022/07/21	1	24.45	0	0.00	25.00	1	463	0.22%
2022/07/18	1	24.80	0	0.00	24.80	1	664	0.15%
2022/07/15	0	0.00	1	27.40	27.60	-1	668	-0.15%
2022/07/12	1	26.85	0	0.00	26.65	1	703	0.14%
2022/07/11	0	0.00	8	28.10	28.15	-8	719	-1.11%
2022/07/04	0	0.00	1.3	26.67	26.70	-1.3	808	-0.15%
2022/07/01	0.2	26.38	0	0.00	26.20	0.2	876	0.02%
2022/06/30	0.2	27.53	0	0.00	27.60	0.2	946	0.02%
2022/06/22	0	0.00	1	28.60	28.50	-1	1,316	-0.08%
2022/06/20	0.2	29.28	0	0.00	28.55	0.2	1,332	0.02%
2022/06/17	1.2	29.94	0	0.00	29.95	1.2	1,330	0.09%
2022/06/14	0.2	30.73	0	0.00	30.75	0.2	1,343	0.01%
2022/06/07	1	33.00	0	0.00	32.90	1	1,384	0.07%
2022/05/18	1	31.80	0	0.00	31.90	1	1,449	0.07%
2022/05/17	1	31.40	0	0.00	31.55	1	1,450	0.07%
2022/05/16	0	0.00	2	32.00	32.05	-2	1,463	-0.14%
2022/05/12	4.3	31.15	0.1	31.54	30.45	4.2	1,488	0.28%
2022/05/11	0.3	32.48	1.2	32.84	32.00	-0.9	1,508	-0.06%
2022/05/10	7	34.24	3	34.45	33.40	4	1,506	0.27%
2022/05/05	1	37.10	1	36.95	37.40	0	1,548	0.00%
2022/05/04	0	36.95	1	36.60	36.60	-1	1,594	-0.06%
2022/05/03	3	37.00	9	38.12	36.75	-6	1,631	-0.37%
2022/04/29	0	0.00	3	38.78	38.45	-3	1,771	-0.17%
2022/04/28	1	39.45	4	39.50	38.95	-3	1,883	-0.16%
2022/04/27	1	41.50	7	41.32	40.70	-6	1,909	-0.31%
2022/04/26	10	42.42	12	42.01	41.05	-2	1,947	-0.10%
2022/04/25	26.3	47.13	30	47.40	45.10	-3.7	1,990	-0.19%
2022/04/22	5	44.29	1	44.85	45.10	4	2,002	0.20%
2022/04/21	2	44.75	2	44.23	44.30	0	2,340	0.00%
2022/04/20	1	44.30	0	0.00	44.10	1	2,650	0.04%
2022/04/19	1	42.60	6	42.63	42.85	-5	2,866	-0.17%
2022/04/18	5	43.49	4	43.49	43.25	1	3,186	0.03%
2022/04/15	2	43.25	2	43.10	42.90	0	3,280	0.00%
2022/04/14	0	0.00	8	42.73	43.00	-8	3,449	-0.23%
2022/04/13	8	42.15	0	0.00	42.00	8	3,553	0.23%
2022/04/12	1	42.95	4	43.10	42.70	-3	3,603	-0.08%
2022/04/11	3.3	42.81	5	43.73	43.70	-1.8	3,701	-0.05%
2022/04/08	9	43.51	5	43.45	42.90	4	3,683	0.11%
2022/04/07	20	45.15	11	44.47	44.45	9	3,668	0.25%
2022/04/06	29	46.72	27	46.30	45.80	2	3,603	0.06%
2022/04/01	53	45.80	56	45.83	45.30	-3	3,531	-0.08%
2022/03/31	19	45.25	11	45.22	45.20	8	3,426	0.23%
2022/03/30	9	44.16	3	44.43	43.85	6	3,357	0.18%
2022/03/29	14	43.23	11	42.81	44.05	3	3,289	0.09%
2022/03/28	0	0.00	8	44.85	44.85	-8	3,240	-0.25%
2022/03/25	1	40.90	0.2	41.30	40.80	0.8	3,195	0.03%
2022/03/23	0	0.00	1	40.35	40.50	-1	3,222	-0.03%
2022/03/21	5.1	40.63	0	0.00	40.60	5.1	3,227	0.16%
2022/03/17	0	0.00	5	40.08	40.10	-5	3,243	-0.15%
2022/03/16	11	39.35	3	38.80	39.70	8	3,294	0.24%
2022/03/15	0	0.00	3	40.03	39.60	-3	3,297	-0.09%
2022/03/14	4	39.78	2	39.60	39.50	2	3,295	0.06%
2022/03/11	0	38.50	0	0.00	38.50	0	3,316	0.00%
2022/03/10	0	0.00	8	39.50	39.60	-8	3,345	-0.24%
2022/03/09	5	39.00	0	0.00	38.85	5	3,371	0.15%
2022/03/08	0	0.00	1	38.49	38.20	-1	3,456	-0.03%
2022/03/07	1	39.77	0	0.00	39.60	1	3,518	0.03%
2022/03/04	1	40.80	0	0.00	40.65	1	3,598	0.03%
2022/03/03	0	0.00	1	41.10	41.45	-1	3,643	-0.03%
2022/02/24	20	41.35	0	0.00	40.85	20	3,674	0.54%
2022/02/23	0	41.60	2	42.15	42.80	-2	3,662	-0.05%
2022/02/22	1	41.90	0	0.00	42.05	1	3,650	0.03%
2022/02/18	0	0.00	0.1	44.30	44.55	-0.1	3,628	0.00%
2022/02/17	3	44.32	0	0.00	44.05	3	3,624	0.08%
2022/02/16	1	44.60	18	44.14	44.25	-17	3,626	-0.47%
2022/02/15	1	44.65	1	44.50	44.55	0	3,612	0.00%
2022/02/14	0	0.00	4	46.05	45.10	-4	3,607	-0.11%
2022/02/11	27	48.76	31	48.98	47.55	-4	3,582	-0.11%
2022/02/08	2	46.03	3	45.95	46.05	-1	3,522	-0.03%
2022/02/07	1.1	46.59	2	47.00	46.65	-0.9	3,505	-0.03%
2022/01/26	23.2	49.68	28.1	49.28	49.80	-5	3,472	-0.14%
2022/01/25	2	51.80	3	50.70	50.60	-1	3,427	-0.03%
2022/01/24	30.2	54.52	29	54.27	54.20	1.1	3,381	0.03%
2022/01/21	35	52.27	33	52.81	52.50	2	3,222	0.06%
2022/01/20	3	51.07	11	51.15	50.80	-8	3,104	-0.26%
2022/01/19	7	54.01	12	54.71	53.50	-5	3,054	-0.16%
2022/01/18	17	54.44	12	54.33	54.30	5	3,018	0.17%
2022/01/17	45.1	56.02	35	55.40	55.80	10.1	2,930	0.34%
2022/01/14	79	57.16	59	56.55	55.00	20	2,781	0.72%
2022/01/13	78.3	56.04	87	56.37	57.00	-8.7	2,420	-0.36%
2022/01/12	46	53.33	53.1	52.36	53.00	-7.1	2,107	-0.34%
2022/01/11	119	57.09	98.1	55.68	52.30	20.9	1,884	1.11%	大買/
2022/01/10	18	56.55	17	57.04	58.10	1	1,564	0.06%
2022/01/07	49	50.95	40	52.08	52.90	9	1,459	0.62%
2022/01/06	13	49.07	7	49.05	48.10	6	1,280	0.47%
2022/01/05	7	47.60	7	47.96	46.90	0	1,166	0.00%
2022/01/04	25	47.97	12	47.95	47.70	13	1,109	1.17%
2021/12/27	3	45.60	3.3	45.15	45.10	-0.3	1,028	-0.03%
2021/12/21	0	45.20	0	0.00	45.35	0	1,063	0.00%
2021/12/17	13	46.27	13	46.17	45.50	0	1,074	0.00%
2021/12/16	0	0.00	0.1	44.90	44.65	-0.1	1,030	-0.01%
2021/12/15	0	0.00	5.1	44.70	44.70	-5.1	1,036	-0.49%
2021/12/14	3	45.48	8	45.43	44.60	-5	1,051	-0.48%
2021/12/10	6	47.50	2	47.28	45.70	4	1,058	0.38%
2021/12/09	1	44.60	3	44.90	44.00	-2	1,033	-0.19%
2021/12/08	0	0.00	3	45.22	45.15	-3	1,058	-0.28%
2021/12/07	3	45.63	0	0.00	46.05	3	1,108	0.27%
2021/12/06	5	47.36	4	47.66	46.80	1	1,443	0.07%
2021/12/03	8.3	47.37	0.1	47.20	48.00	8.2	1,665	0.49%
2021/12/02	15	47.98	12	48.13	48.55	3	1,748	0.17%
2021/12/01	3	46.37	4	46.91	46.70	-1	1,713	-0.06%
2021/11/30	4	44.90	8	44.33	44.05	-4	1,644	-0.24%
2021/11/29	9	48.08	2	48.15	48.20	7	1,563	0.45%
2021/11/26	2	42.90	6	43.37	43.85	-4	1,521	-0.26%
2021/11/25	1	40.10	0	0.00	39.90	1	1,485	0.07%
2021/11/24	0.1	40.40	0	0.00	40.40	0.1	1,508	0.00%
2021/11/23	1	40.55	0	0.00	40.00	1	1,510	0.07%
2021/11/22	1	41.00	0	0.00	41.00	1	1,506	0.07%
2021/11/17	1	39.90	0	0.00	39.70	1	1,525	0.07%
2021/11/16	1	39.05	0	0.00	39.60	1	1,534	0.07%
2021/11/15	0	39.68	0	0.00	39.30	0	1,550	0.00%
2021/11/12	1	39.80	0	0.00	39.75	1	1,575	0.06%
2021/11/11	0	40.40	2	40.20	40.00	-2	1,604	-0.12%
2021/11/10	1	40.95	8	41.20	40.85	-7	1,617	-0.43%
2021/11/08	1	40.80	0	0.00	40.90	1	1,677	0.06%
2021/11/05	0	0.00	2	41.15	40.80	-2	1,702	-0.12%
2021/11/02	10	41.90	0	0.00	41.30	10	1,709	0.59%
2021/10/29	1	41.20	0	0.00	41.00	1	1,707	0.06%
2021/10/28	1	40.80	0	0.00	40.80	1	1,710	0.06%
2021/10/27	0	0.00	2	40.35	40.70	-2	1,730	-0.12%
2021/10/26	4	41.39	3	41.23	41.15	1	1,746	0.06%
2021/10/22	0	39.90	0	0.00	39.90	0	1,756	0.00%
2021/10/20	0	0.00	0	40.00	39.45	0	1,765	0.00%
2021/10/19	0	40.50	1	39.91	40.50	-1	1,761	-0.06%
2021/10/05	6	39.25	0	0.00	41.40	6	2,019	0.30%
2021/10/04	1.1	40.26	3	40.15	40.20	-1.9	2,025	-0.09%
2021/10/01	0	0.00	1	43.75	42.10	-1	2,016	-0.05%
2021/09/30	0	0.00	4	44.00	44.25	-4	2,014	-0.20%
2021/09/28	0	0.00	4	45.56	45.30	-4	2,043	-0.20%
2021/09/27	1	45.95	0	0.00	45.75	1	2,106	0.05%
2021/09/24	2	47.80	2	47.65	47.65	0	2,145	0.00%
2021/09/23	2	48.33	120	48.07	48.00	-118	2,160	-5.46%	大賣/鉅額交易
2021/09/22	0	0.00	5.2	48.34	48.25	-5.2	2,156	-0.24%
2021/09/16	0	0.00	2	49.93	50.10	-2	2,141	-0.09%
2021/09/14	3	52.03	5	52.34	51.70	-2	2,139	-0.09%
2021/09/13	4	51.88	32	51.98	51.60	-28	2,121	-1.32%
2021/09/10	15	56.05	20.3	55.52	55.30	-5.3	2,096	-0.25%
2021/09/09	201.3	62.12	57.2	60.68	59.20	144.1	2,039	7.06%	大買/鉅額交易
2021/09/08	116.7	61.23	83	62.65	63.30	33.7	1,679	2.00%	大買/
2021/09/07	18	56.80	11	56.70	57.60	7	1,439	0.49%
2021/09/06	4	51.68	2	51.65	52.40	2	1,356	0.15%
2021/09/03	0	49.85	0	0.00	49.95	0	1,336	0.00%
2021/09/01	1	50.00	0	0.00	50.10	1	1,358	0.07%
2021/08/30	1	52.70	1.1	52.05	52.20	-0.1	1,390	-0.01%
2021/08/27	0	0.00	0.1	49.90	49.85	-0.1	1,432	-0.01%
2021/08/26	0	0.00	1	49.70	49.55	-1	1,474	-0.07%
2021/08/25	2	49.90	1	50.20	50.60	1	1,503	0.07%
2021/08/24	5	49.35	2	49.35	49.10	3	1,526	0.20%
2021/08/23	19	49.99	0	0.00	50.10	19	1,565	1.21%
2021/08/20	0	49.45	0	0.00	48.80	0	1,593	0.00%
2021/08/19	0	0.00	1	51.49	49.50	-1	1,631	-0.06%
2021/08/18	2	50.30	4	51.48	53.50	-2	1,730	-0.12%
2021/08/17	3	50.35	2	51.00	49.60	1	1,789	0.06%
2021/08/16	0	0.00	2	52.00	51.40	-2	1,903	-0.11%
2021/08/13	4	54.28	5	54.80	54.70	-1	2,057	-0.05%
2021/08/11	4	59.18	13	58.23	57.20	-9	2,423	-0.37%
2021/08/10	6	60.57	13	60.80	60.40	-7	2,871	-0.24%
2021/08/09	14	62.21	4	61.65	61.50	10	2,897	0.35%
2021/08/06	0	0.00	4	61.95	62.40	-4	3,663	-0.11%
2021/08/05	0	0.00	1	62.00	61.50	-1	3,693	-0.03%
2021/08/04	2	62.55	2	62.60	62.30	0	4,003	0.00%
2021/08/03	2	62.60	0	0.00	62.60	2	4,207	0.05%
2021/08/02	0	0.00	5	61.56	63.50	-5	4,212	-0.12%
2021/07/30	3	62.33	13	62.47	61.80	-10	4,200	-0.24%
2021/07/29	1	64.20	16	63.77	64.00	-15	4,193	-0.36%
2021/07/28	2	65.00	0	0.00	64.10	2	4,191	0.05%
2021/07/26	1	66.61	11	66.42	66.30	-10	4,308	-0.23%
2021/07/23	3	66.90	0	0.00	67.00	3	4,331	0.07%
2021/07/22	0	0.00	1	66.50	67.50	-1	4,354	-0.02%
2021/07/21	5	68.12	2.1	67.94	67.10	3	4,351	0.07%
2021/07/20	10	70.58	16	71.48	70.20	-6	4,348	-0.14%
2021/07/19	4.2	68.99	6	69.60	68.50	-1.8	4,306	-0.04%
2021/07/16	6	72.17	3	72.00	71.70	3	4,293	0.07%
2021/07/15	19.1	73.19	24	74.28	73.80	-4.9	4,280	-0.11%
2021/07/14	2.3	89.37	1	89.10	89.10	1.3	4,245	0.03%
2021/07/13	5	89.65	2	89.35	88.80	3	4,242	0.07%
2021/07/12	1	90.80	2	91.25	90.90	-1	4,225	-0.02%
2021/07/09	2	92.65	2.3	92.52	92.00	-0.3	4,231	-0.01%
2021/07/08	1	89.80	1	91.60	91.80	0	4,232	0.00%
2021/07/07	3.1	90.01	1	90.40	90.20	2.1	4,244	0.05%
2021/07/06	0	90.20	1	89.90	90.30	-1	4,279	-0.02%
2021/07/05	3	90.07	3.2	90.17	90.40	-0.2	4,283	0.00%
2021/07/02	15.3	94.38	3	93.42	92.90	12.3	4,264	0.29%
2021/07/01	13	92.74	10	93.19	94.00	3	4,222	0.07%
2021/06/30	1	89.00	2.1	89.09	90.50	-1.1	4,246	-0.02%
2021/06/29	3	88.40	2	88.10	88.20	1	4,291	0.02%
2021/06/28	0	88.70	6	88.98	89.20	-6	4,599	-0.13%
2021/06/25	0	0.00	3	88.30	88.20	-3	4,619	-0.06%
2021/06/24	2	87.65	1	88.40	88.30	1	4,645	0.02%
2021/06/23	1	86.10	4	86.62	87.50	-3	4,654	-0.06%
2021/06/22	2.1	86.91	6	87.35	86.70	-3.9	4,665	-0.08%
2021/06/21	7	87.20	1	87.51	87.20	6	4,726	0.13%
2021/06/18	1	87.80	5	87.90	88.10	-4	4,856	-0.08%
2021/06/17	1	87.90	1	87.90	87.90	0	4,891	0.00%
2021/06/16	5	88.58	5	89.02	88.40	0	4,945	0.00%
2021/06/15	3	87.27	2	88.60	87.90	1	4,973	0.02%
2021/06/11	2.5	89.48	1.2	89.94	89.20	1.3	4,991	0.03%
2021/06/10	1	91.30	0	0.00	91.10	1	5,057	0.02%
2021/06/09	0	0.00	0.5	92.30	92.40	-0.5	5,085	-0.01%
2021/06/08	2	91.45	1	92.00	91.80	1	5,154	0.02%
2021/06/07	1.2	92.58	2	93.50	92.00	-0.8	5,184	-0.02%
2021/06/04	15	94.22	9	93.62	92.20	6	5,202	0.12%
2021/06/03	7.7	93.22	11	93.39	93.20	-3.3	5,261	-0.06%
2021/06/02	1.2	91.42	6	91.55	92.20	-4.8	5,257	-0.09%
2021/06/01	2.4	90.68	4	90.65	91.20	-1.6	5,267	-0.03%
2021/05/31	15.1	89.60	13	89.97	89.80	2.1	5,274	0.04%
2021/05/28	16	91.79	21.5	91.52	91.60	-5.5	5,246	-0.10%
2021/05/27	3.5	91.83	4	92.55	92.30	-0.5	5,242	-0.01%
2021/05/26	29.1	92.37	27	91.11	90.90	2.1	5,291	0.04%
2021/05/25	12.2	89.41	3.2	88.79	88.30	9	5,270	0.17%
2021/05/24	31.7	92.66	20.2	93.43	91.30	11.5	5,197	0.22%
2021/05/21	28.4	93.34	36.7	93.49	92.30	-8.3	5,098	-0.16%
2021/05/20	75.1	103.03	84	101.44	98.50	-8.9	4,966	-0.18%
2021/05/19	53.1	103.45	68.4	103.21	100.00	-15.3	4,829	-0.32%
2021/05/18	55.7	111.26	47.1	110.02	110.00	8.5	4,621	0.18%
2021/05/17	1	115.50	4	115.50	115.50	-3	4,223	-0.07%
2021/05/14	128.9	114.05	113.1	112.57	105.00	15.8	4,237	0.37%	大買/大賣/
2021/05/13	1	113.00	13	113.00	113.00	-12	3,511	-0.34%
2021/05/12	45.6	100.25	30	100.75	103.00	15.6	3,507	0.44%
2021/05/11	38	91.75	27.3	90.42	93.90	10.8	3,248	0.33%
2021/05/10	2	84.80	1	85.20	85.40	1	3,171	0.03%
2021/05/06	0	0.00	3	84.97	84.50	-3	3,292	-0.09%
2021/05/04	8	85.99	3.4	86.14	85.10	4.6	3,498	0.13%
2021/05/03	28	90.42	11.1	90.86	87.70	16.9	3,666	0.46%
2021/04/29	2	86.60	0	0.00	86.70	2	3,691	0.05%
2021/04/28	2	88.25	67	88.08	87.30	-65	4,042	-1.61%
2021/04/27	3.1	89.60	3.1	89.67	89.70	0	4,317	0.00%
2021/04/26	9	88.61	1	90.00	88.00	8	4,430	0.18%
2021/04/23	3	88.23	3	88.70	88.40	0	4,717	0.00%
2021/04/22	3.2	90.48	1	91.10	88.70	2.1	4,747	0.05%
2021/04/21	3	91.00	3	91.30	90.90	0	4,770	0.00%
2021/04/20	0	0.00	2	90.50	90.80	-2	4,916	-0.04%
2021/04/19	1.4	89.83	0	0.00	91.40	1.4	5,162	0.03%
2021/04/16	0	0.00	1	88.50	88.90	-1	5,210	-0.02%
2021/04/15	7	87.53	2	87.45	88.60	5	5,241	0.10%
2021/04/14	3	86.03	4	85.18	85.30	-1	5,242	-0.02%
2021/04/13	3.1	87.61	30	87.80	87.00	-26.9	5,257	-0.51%
2021/04/12	5	88.46	6	88.40	88.30	-1	5,270	-0.02%
2021/04/09	1	90.90	6	91.45	90.80	-5	5,255	-0.10%
2021/04/08	0	0.00	5	92.06	91.60	-5	5,341	-0.09%
2021/04/07	2	90.60	1	91.10	92.00	1	5,363	0.02%
2021/04/06	4	91.13	5	91.78	91.60	-1	5,392	-0.02%
2021/04/01	8	94.70	22	94.21	94.40	-14	5,345	-0.26%
2021/03/31	37	97.27	36.1	95.84	95.20	1	5,343	0.02%
2021/03/30	2	92.00	4	91.63	92.80	-2	5,154	-0.04%
2021/03/29	1	90.70	2	91.05	91.80	-1	5,612	-0.02%
2021/03/26	3	88.87	2	89.25	89.60	1	5,741	0.02%
2021/03/25	4	87.60	4	87.83	88.00	0	5,803	0.00%
2021/03/24	6	87.67	6	87.70	88.40	0	5,821	0.00%
2021/03/23	34.1	89.46	43	87.68	86.40	-8.9	5,788	-0.15%
2021/03/22	3	95.37	2	94.40	95.90	1	5,820	0.02%
2021/03/19	31	94.28	7	93.86	94.10	24	5,808	0.41%
2021/03/18	2	92.95	12	92.96	93.40	-10	5,801	-0.17%
2021/03/17	8	91.91	14.1	91.97	91.40	-6.1	5,870	-0.10%
2021/03/16	8	92.44	6	92.28	93.00	2	5,874	0.03%
2021/03/15	2	88.25	4.1	88.40	88.80	-2.1	5,844	-0.04%
2021/03/12	15	87.63	15.2	86.86	88.50	-0.2	5,925	0.00%
2021/03/11	7	85.50	7	85.91	85.30	0	5,961	0.00%
2021/03/10	1.1	86.56	0	0.00	86.30	1.1	5,961	0.02%
2021/03/09	16	88.26	18.4	89.69	87.80	-2.4	5,991	-0.04%
2021/03/08	0	0.00	10	86.00	86.00	-10	5,908	-0.17%
2021/03/05	12	84.65	19	84.13	84.70	-7	5,918	-0.12%
2021/03/04	2.1	83.78	8	83.18	83.30	-5.9	5,944	-0.10%
2021/03/03	0	0.00	3	81.00	81.80	-3	6,006	-0.05%
2021/03/02	11	81.49	8	81.41	81.30	3	6,044	0.05%
2021/02/26	33.4	83.32	30	84.00	82.50	3.4	6,089	0.06%
2021/02/25	21.1	83.08	31	81.41	82.00	-9.9	6,070	-0.16%
2021/02/24	6	77.90	4	78.90	77.80	2	6,091	0.03%
2021/02/23	3	79.47	5	78.62	78.60	-2	6,113	-0.03%
2021/02/22	2.1	78.65	6	78.43	78.10	-4	6,185	-0.06%
2021/02/19	5	77.00	3	77.90	77.80	2	6,304	0.03%
2021/02/18	2	76.60	4	75.93	76.30	-2	6,393	-0.03%
2021/02/17	7	75.96	4	76.45	75.50	3	6,387	0.05%
2021/02/05	1.1	83.06	0	0.00	83.50	1.1	6,375	0.02%
2021/02/04	1	86.50	0	0.00	85.60	1	6,377	0.02%
2021/02/03	2	85.60	2	86.40	85.60	0	6,426	0.00%
2021/02/02	25	85.96	36	85.01	87.00	-11	6,580	-0.17%
2021/02/01	30	87.06	25	87.25	85.40	5	6,586	0.08%
2021/01/29	3	86.13	4	85.03	84.20	-1	6,498	-0.02%
2021/01/28	24	88.75	23.4	87.48	85.20	0.6	6,547	0.01%
2021/01/27	16	92.42	28	92.42	91.00	-12	6,511	-0.18%
2021/01/26	46	95.76	43	96.31	94.00	3	6,510	0.05%
2021/01/25	34.4	96.82	34	97.37	95.60	0.4	6,453	0.01%
2021/01/22	25	93.46	22	94.17	91.40	3	6,372	0.05%
2021/01/21	89.1	94.61	42.3	94.55	93.40	46.8	6,719	0.70%
2021/01/20	42.3	92.22	53.1	94.83	96.10	-10.9	6,391	-0.17%
2021/01/19	27.1	85.22	71	86.53	87.40	-43.9	6,292	-0.70%
2021/01/18	33	85.61	10	87.20	83.60	23	6,212	0.37%
2021/01/15	24	82.06	10	83.56	80.30	14	5,955	0.24%
2021/01/14	4	85.65	5.1	84.73	83.60	-1.1	6,122	-0.02%
2021/01/13	18	85.13	24	84.74	84.40	-6	6,134	-0.10%
2021/01/12	32.1	86.87	26	87.56	88.80	6.1	6,320	0.10%
2021/01/11	4	80.10	19.3	80.17	80.80	-15.3	6,244	-0.25%
2021/01/08	3	83.33	4	83.15	82.10	-1	6,288	-0.02%
2021/01/07	6	86.37	9	85.52	85.20	-3	6,310	-0.05%
2021/01/06	5	87.52	2	89.05	86.50	3	6,339	0.05%
2021/01/05	4	91.33	11	90.35	89.50	-7	6,412	-0.11%
2021/01/04	3	90.00	6	90.23	89.20	-3	6,501	-0.05%
2020/12/31	51	91.68	35	92.01	90.50	16	6,538	0.24%
2020/12/30	8	88.24	4	89.00	88.40	4	6,503	0.06%
2020/12/29	12	89.28	12	89.01	87.50	0	6,727	0.00%
2020/12/28	7	91.50	14	92.02	90.70	-7	6,821	-0.10%
2020/12/25	11	92.31	13	91.88	91.20	-2	6,877	-0.03%
2020/12/24	39	94.93	36	94.78	94.00	3	6,914	0.04%
2020/12/23	104	103.34	81	99.44	96.90	23	6,966	0.33%	大買/
2020/12/22	34	93.44	46.4	93.84	99.10	-12.4	6,625	-0.19%
2020/12/21	32	91.80	23	92.26	90.10	9	6,523	0.14%
2020/12/18	3	91.80	4.2	91.74	90.10	-1.2	6,462	-0.02%
2020/12/17	6	90.70	5	90.92	90.70	1	6,504	0.02%
2020/12/16	47	86.84	65	86.73	91.30	-18	6,533	-0.28%
2020/12/15	7.3	90.93	4.1	90.25	88.60	3.3	6,405	0.05%
2020/12/14	11	90.25	12	90.63	91.10	-1	6,419	-0.02%
2020/12/11	15	91.21	7	92.46	90.20	8	6,409	0.12%
2020/12/10	8	98.88	3	99.43	98.20	5	6,393	0.08%
2020/12/09	8	99.94	5	99.02	97.90	3	6,490	0.05%
2020/12/08	23	100.74	19.1	100.90	100.50	4	6,520	0.06%
2020/12/07	6	98.32	24.2	95.19	95.40	-18.2	6,469	-0.28%
2020/12/04	5.1	100.51	11	100.41	100.00	-6	6,435	-0.09%
2020/12/03	9	100.89	1	101.00	100.00	8	6,471	0.12%
2020/12/02	9	105.17	6	104.33	103.00	3	6,437	0.05%
2020/12/01	13	107.23	5	108.10	106.00	8	6,469	0.12%
2020/11/30	23	106.61	12	107.17	106.50	11	6,454	0.17%
2020/11/27	15	108.37	12	107.21	106.00	3	6,418	0.05%
2020/11/26	13	104.50	17	103.82	105.00	-4	6,365	-0.06%
2020/11/25	11.1	105.59	29	104.69	104.00	-17.9	6,389	-0.28%
2020/11/24	26	111.02	11.1	110.28	107.50	14.9	6,528	0.23%
2020/11/23	9	108.33	11	108.68	112.50	-2	6,554	-0.03%
2020/11/20	2	113.25	19	113.32	111.50	-17	6,541	-0.26%
2020/11/19	11	114.77	7	114.07	113.50	4	6,607	0.06%
2020/11/18	6	107.75	14.1	108.00	113.50	-8.1	6,576	-0.12%
2020/11/17	18	113.00	22	112.25	111.00	-4	6,544	-0.06%
2020/11/16	25	123.00	0	0.00	122.50	25	6,586	0.38%
2020/11/13	54	122.14	39	122.73	122.00	15	6,697	0.22%
2020/11/12	24	120.48	26	121.42	120.50	-2	6,786	-0.03%
2020/11/11	11	121.50	15.1	120.93	123.00	-4.1	6,916	-0.06%
2020/11/10	58.3	123.12	51.4	122.19	121.50	6.9	7,103	0.10%
2020/11/09	4	135.38	4	136.13	135.00	0	7,175	0.00%
2020/11/06	6	133.00	7	133.71	133.00	-1	7,377	-0.01%
2020/11/05	14	135.57	15	136.50	133.50	-1	7,603	-0.01%
2020/11/04	8.1	132.01	11	132.73	132.50	-3	7,725	-0.04%
2020/11/03	21.2	136.14	10	135.10	134.50	11.2	8,137	0.14%
2020/11/02	50	134.75	108	136.13	136.50	-58	8,164	-0.71%	大賣/
2020/10/30	58	138.88	30	138.23	135.50	28	8,130	0.34%
2020/10/29	211	140.11	143	139.34	141.50	68	8,094	0.84%	大買/大賣/
2020/10/28	21	131.67	21	131.57	132.00	0	7,749	0.00%
2020/10/27	83	133.77	113	134.49	132.00	-30	7,731	-0.39%	大賣/
2020/10/26	33	133.35	7	132.29	130.00	26	7,568	0.34%
2020/10/23	9	135.50	8	135.25	135.00	1	7,576	0.01%
2020/10/22	40	136.26	48	137.18	137.50	-8	7,581	-0.11%
2020/10/21	11	132.91	39	133.08	133.50	-28	7,437	-0.38%
2020/10/20	127	135.35	123	135.22	133.00	4	7,451	0.05%	大買/大賣/
2020/10/19	91	131.70	44	131.15	129.50	47	7,631	0.62%
2020/10/16	15	128.10	51	128.56	134.50	-36	7,644	-0.47%
2020/10/15	5	124.20	4	123.38	122.50	1	7,868	0.01%
2020/10/14	5	123.70	5	124.30	124.50	0	8,145	0.00%
2020/10/13	50.2	123.68	23	121.35	124.50	27.2	8,265	0.33%
2020/10/12	59	127.68	40	127.38	123.00	19	8,248	0.23%
2020/10/08	7	132.50	8	132.69	132.00	-1	8,194	-0.01%
2020/10/07	22	135.07	13	135.31	135.00	9	8,236	0.11%
2020/10/06	61	139.09	35	137.93	135.00	26	8,350	0.31%
2020/10/05	16	135.66	33	135.89	139.00	-17	8,324	-0.20%
2020/09/30	20.1	126.43	28	121.71	126.50	-7.9	8,250	-0.10%
2020/09/29	47	120.24	48	120.38	120.00	-1	8,289	-0.01%
2020/09/28	28	119.66	41	119.66	120.00	-13	8,311	-0.16%
2020/09/25	23	130.15	36	133.64	126.00	-13	8,292	-0.16%
2020/09/24	19	138.97	12	138.83	139.00	7	8,254	0.08%
2020/09/23	3	138.50	2	138.00	138.50	1	8,343	0.01%
2020/09/22	12	140.04	8	140.81	137.50	4	8,483	0.05%
2020/09/21	5	139.00	7	139.79	138.50	-2	8,612	-0.02%
2020/09/18	8	137.50	7.5	137.47	136.50	0.5	8,756	0.01%
2020/09/17	11	139.77	4	139.63	138.00	7	8,938	0.08%
2020/09/16	2	140.00	5	139.20	138.50	-3	9,129	-0.03%
2020/09/15	22	143.77	53	143.59	141.50	-31	9,310	-0.33%
2020/09/14	22	142.18	21	141.55	146.00	1	9,432	0.01%
2020/09/11	10	133.90	16	131.75	133.00	-6	9,446	-0.06%
2020/09/10	7	137.36	15	139.80	137.50	-8	9,479	-0.08%
2020/09/09	14	140.79	9	141.28	140.50	5	9,584	0.05%
2020/09/08	26	148.31	13.2	150.08	146.00	12.8	9,731	0.13%
2020/09/07	15	150.53	11	151.18	149.00	4	9,958	0.04%
2020/09/04	16	155.88	20	157.50	153.50	-4	10,299	-0.04%
2020/09/03	3	155.00	6	155.00	156.00	-3	10,642	-0.03%
2020/09/02	1	156.00	2	155.50	155.50	-1	10,896	-0.01%
2020/09/01	5	155.20	9.1	155.00	154.00	-4.1	10,887	-0.04%
2020/08/31	10	158.70	16	159.03	157.50	-6	10,857	-0.06%
2020/08/28	58	160.66	66	160.29	156.50	-8	10,792	-0.07%
2020/08/27	25	153.58	38	153.62	156.00	-13	10,595	-0.12%
2020/08/26	15.1	154.24	15	151.47	154.00	0.1	10,525	0.00%
2020/08/25	16	150.16	13	151.35	150.00	3	10,441	0.03%
2020/08/24	7	155.79	3	156.17	155.00	4	10,369	0.04%
2020/08/21	28	156.82	39	154.29	159.00	-11	10,316	-0.11%
2020/08/20	36	152.21	39	150.45	154.00	-3	10,234	-0.03%
2020/08/19	23	156.85	28	157.71	158.50	-5	10,109	-0.05%
2020/08/18	38	161.17	24	159.08	158.00	14	10,015	0.14%
2020/08/17	25	166.66	22	166.43	166.00	3	9,902	0.03%
2020/08/14	62	161.07	52	161.78	165.00	10	9,774	0.10%
2020/08/13	55	160.28	46	158.65	153.50	9	9,668	0.09%
2020/08/12	41.1	169.68	49	170.14	165.00	-7.9	9,471	-0.08%
2020/08/11	34.3	181.84	18	181.47	178.50	16.3	9,219	0.18%
2020/08/10	24	196.02	24	196.44	198.00	0	8,986	0.00%
2020/08/07	59	197.78	44.5	197.87	192.50	14.5	8,807	0.16%
2020/08/06	8	192.19	8	193.00	196.00	0	8,391	0.00%
2020/08/05	8	185.63	4	186.00	182.00	4	8,330	0.05%
2020/08/04	5	180.40	3.6	182.72	185.50	1.4	8,335	0.02%
2020/08/03	11	180.77	42	183.92	184.50	-31	8,290	-0.37%
2020/07/31	7	165.86	1	168.00	168.00	6	8,226	0.07%
2020/07/30	3	161.50	3	163.33	166.00	0	8,246	0.00%
2020/07/29	4	164.13	7	165.64	161.50	-3	8,215	-0.04%
2020/07/28	4	161.13	6	161.00	157.00	-2	8,179	-0.02%
2020/07/27	11	159.14	5	161.80	162.00	6	8,196	0.07%
2020/07/24	10	164.85	18	165.44	165.50	-8	8,240	-0.10%
2020/07/23	116	174.83	88	175.47	171.00	28	8,337	0.34%	大買/
2020/07/22	11	162.50	29	164.24	166.50	-18	7,916	-0.23%
2020/07/21	71	152.32	56	152.25	151.50	15	7,845	0.19%
2020/07/20	31	140.16	58	143.47	150.50	-27	8,024	-0.34%
2020/07/17	21.1	144.18	27.2	145.35	137.00	-6.1	7,931	-0.08%
2020/07/16	8	152.94	15	153.90	152.00	-7	7,829	-0.09%
2020/07/15	15.5	157.79	12	154.63	153.50	3.5	7,910	0.04%
2020/07/14	55.3	167.63	44	161.65	161.00	11.3	7,977	0.14%
2020/07/13	28	167.16	30	166.78	160.00	-2	8,076	-0.02%
2020/07/10	42	159.56	60	160.65	162.00	-18	8,056	-0.22%
2020/07/09	22	155.68	30	155.27	151.50	-8	8,080	-0.10%
2020/07/08	64	155.83	84	155.27	157.00	-20	8,197	-0.24%
2020/07/07	35	158.81	37	156.76	153.00	-2	8,226	-0.02%
2020/07/06	27	159.28	24	158.58	159.50	3	8,290	0.04%
2020/07/03	35	164.61	25	164.06	162.00	10	8,395	0.12%
2020/07/02	64.2	169.33	59	169.94	167.50	5.2	8,638	0.06%
2020/07/01	48.2	165.00	56	164.18	169.00	-7.8	8,693	-0.09%
2020/06/30	93	166.99	49	166.70	165.00	44	8,718	0.50%
2020/06/29	28	164.80	54	167.59	171.00	-26	8,567	-0.30%
2020/06/24	54	159.35	36	158.58	155.50	18	8,441	0.21%
2020/06/23	61	167.96	71	166.46	166.50	-10	8,352	-0.12%
2020/06/22	43	171.40	33	171.74	167.50	10	8,271	0.12%
2020/06/19	44	183.90	36	177.74	178.00	8	8,288	0.10%
2020/06/18	18	190.56	17	188.88	191.00	1	8,171	0.01%
2020/06/17	8	186.19	12	187.33	185.50	-4	8,142	-0.05%
2020/06/16	22	182.98	17	183.06	183.00	5	8,111	0.06%
2020/06/15	36	192.46	49	184.42	185.00	-13	8,113	-0.16%
2020/06/12	79	187.84	60	188.66	189.00	19	8,098	0.23%
2020/06/11	96	201.10	104	193.14	185.50	-8	8,031	-0.10%	大賣/
2020/06/10	46	205.41	50	206.01	206.00	-4	7,903	-0.05%
2020/06/09	32	189.45	63	182.37	198.50	-31	7,694	-0.40%
2020/06/08	24	184.50	0	0.00	180.50	24	7,829	0.31%
2020/06/05	0	0.00	2	186.50	189.00	-2	8,050	-0.02%
2020/06/04	1	173.50	1	180.00	179.50	0	8,214	0.00%
2020/06/03	24	170.38	1	170.00	173.50	23	8,498	0.27%
2020/06/02	3	162.67	1	174.50	162.00	2	8,992	0.02%
2020/06/01	1	172.50	0	0.00	176.50	1	9,114	0.01%
2020/05/29	1	185.00	5	182.80	180.00	-4	9,395	-0.04%
2020/05/28	4	166.75	0	0.00	170.00	4	9,614	0.04%
2020/05/27	1	150.00	6	159.00	165.00	-5	10,268	-0.05%
2020/05/26	10	166.25	0	0.00	163.00	10	10,718	0.09%
2020/05/25	15	164.70	81	174.44	178.00	-66	10,821	-0.61%
2020/05/22	11	172.73	3	180.00	178.00	8	11,065	0.07%
2020/05/21	25	162.26	8	163.00	164.00	17	11,127	0.15%
2020/05/20	21	147.86	268	149.13	149.50	-247	11,102	-2.22%	大賣/鉅額交易
2020/05/19	3	133.67	5	125.60	136.00	-2	10,935	-0.02%
2020/05/18	38	124.00	1	124.00	124.00	37	10,887	0.34%
2020/05/15	2	103.00	1	112.00	113.00	1	10,880	0.01%
2020/05/14	1	105.00	1	113.00	103.00	0	10,855	0.00%
2020/05/13	0	0.00	11	103.82	104.00	-11	10,816	-0.10%
2020/05/12	1	91.40	0	0.00	94.90	1	10,786	0.01%
2020/05/11	1	81.20	9	82.47	87.00	-8	10,787	-0.07%
2020/05/08	2	90.50	16	90.00	90.00	-14	10,754	-0.13%
2020/05/07	10	98.48	8	97.24	100.00	2	10,751	0.02%
2020/05/06	14	111.93	84	111.92	100.00	-70	10,806	-0.65%
2020/05/05	1	105.50	8	105.50	105.50	-7	10,852	-0.06%
2020/05/04	1	90.40	4	96.15	96.20	-3	11,005	-0.03%
2020/04/30	62	85.14	6	84.12	87.50	56	11,388	0.49%
2020/04/29	26	85.45	133	87.20	90.00	-107	11,315	-0.95%	大賣/鉅額交易
2020/04/28	23	81.43	109	82.73	81.90	-86	11,206	-0.77%	大賣/
2020/04/27	5	74.14	3	74.70	76.70	2	11,028	0.02%
2020/04/24	7	68.86	43	67.80	69.80	-36	11,031	-0.33%
2020/04/23	76	62.20	81	63.51	63.50	-5	11,024	-0.05%
2020/04/22	17	56.04	60	58.48	59.20	-43	10,510	-0.41%
2020/04/21	2	53.70	4	53.80	53.90	-2	10,312	-0.02%
2020/04/20	1	54.00	3	55.03	54.90	-2	10,244	-0.02%
2020/04/17	13	51.87	11	51.78	53.00	2	10,072	0.02%
2020/04/16	8	52.81	18	53.42	52.70	-10	9,951	-0.10%
2020/04/15	16	51.33	1.1	51.93	50.30	14.9	9,760	0.15%
2020/04/14	82	54.58	36	52.83	52.70	46	9,609	0.48%
2020/04/13	7	50.22	23	49.67	51.20	-16	9,365	-0.17%
2020/04/10	20	48.04	13	48.10	46.60	7	9,253	0.08%
2020/04/09	12	46.78	7	46.29	47.60	5	9,141	0.05%
2020/04/08	29	46.45	14	46.45	45.50	15	9,055	0.17%
2020/04/07	41	45.56	22	45.32	46.00	19	8,851	0.21%
2020/04/06	7	40.64	21	41.83	42.80	-14	8,495	-0.16%
2020/04/01	33.1	38.57	23	38.65	38.95	10.1	8,288	0.12%
2020/03/31	4	37.40	5	37.48	37.60	-1	8,092	-0.01%
2020/03/30	49	37.61	53	37.74	37.40	-4	8,026	-0.05%
2020/03/27	5	38.06	4	37.25	37.10	1	7,936	0.01%
2020/03/26	14	38.67	10	38.60	38.50	4	7,794	0.05%
2020/03/25	26	38.99	39	38.29	37.60	-13	7,639	-0.17%
2020/03/24	9	36.19	8	36.64	37.25	1	7,392	0.01%
2020/03/23	11	37.04	36	37.18	36.70	-25	7,287	-0.34%
2020/03/20	7	36.86	8	36.39	36.20	-1	7,150	-0.01%
2020/03/19	6	36.98	4	36.70	35.85	2	7,043	0.03%
2020/03/18	4	37.59	5.7	38.10	38.00	-1.7	6,861	-0.02%
2020/03/17	25	37.06	11	37.23	37.40	14	6,639	0.21%
2020/03/16	15	37.73	27	37.88	38.10	-12	6,396	-0.19%
2020/03/13	12	34.35	5	35.01	34.65	7	6,136	0.11%
2020/03/12	20	38.63	15	39.36	37.75	5	5,927	0.08%
2020/03/11	4	38.25	14	38.56	38.95	-10	5,499	-0.18%
2020/03/10	14	36.01	2.1	37.06	35.80	11.9	5,250	0.23%
2020/03/09	33	39.74	16	39.47	39.00	17	5,065	0.34%
2020/03/06	24	40.32	189	40.82	39.75	-165	4,763	-3.46%	大賣/鉅額交易
2020/03/05	8	37.28	4	37.23	38.05	4	4,243	0.09%
2020/03/04	172	38.11	27	38.46	37.60	145	4,082	3.55%	大買/鉅額交易
2020/03/03	9	37.51	19	37.32	37.05	-10	3,778	-0.26%
2020/03/02	35.1	37.71	40	37.68	38.30	-4.9	3,522	-0.14%
2020/02/27	28	34.79	22	35.38	36.65	6	2,833	0.21%
2020/02/26	44	33.59	37	33.28	33.35	7	2,335	0.30%
2020/02/25	97	33.31	102	33.03	32.00	-5	2,178	-0.23%	大賣/
2020/02/24	2	30.80	3	31.90	31.90	-1	1,882	-0.05%
2020/02/21	19	28.85	5	29.28	29.00	14	1,779	0.79%
2020/02/18	5	27.20	0	0.00	27.20	5	1,734	0.29%
2020/02/13	1	25.60	5	26.20	26.20	-4	1,704	-0.23%
2020/02/12	0	0.00	24	25.59	25.60	-24	1,683	-1.43%
2020/02/11	5	28.28	4	27.00	27.15	1	1,635	0.06%
2020/02/10	1	28.05	0	0.00	28.40	1	1,601	0.06%
2020/02/07	19	30.67	41.5	30.95	31.15	-22.5	1,556	-1.45%
2020/02/06	12	28.61	43	28.86	28.35	-31	1,436	-2.16%
2020/02/05	52	32.40	25	31.47	31.50	27	1,332	2.03%
2020/02/04	89	29.67	17	29.37	29.70	72	1,164	6.18%
2020/01/31	0	0.00	1	24.55	24.55	-1	751	-0.13%
2020/01/30	0	0.00	3	22.35	22.35	-3	748	-0.40%
2020/01/20	5	20.26	1.8	20.35	20.35	3.2	747	0.43%
2020/01/17	45	18.60	4	18.93	18.50	41	631	6.49%
2020/01/16	8	18.18	0	0.00	17.95	8	507	1.58%
2020/01/15	3	18.22	1	18.10	18.00	2	492	0.41%
2020/01/13	1	17.65	0	0.00	17.60	1	427	0.23%
2020/01/09	7	17.95	0	0.00	17.70	7	397	1.76%
2020/01/06	0	0.00	5	18.50	18.45	-5	334	-1.50%
2020/01/03	0	0.00	1	18.30	17.30	-1	246	-0.41%
2020/01/02	4	18.19	3	18.40	18.55	1	195	0.51%
2019/12/31	5	16.68	0	0.00	16.90	5	89	5.60%
2019/10/14	0	0.00	4	15.50	15.50	-4	31	-12.90%
2019/04/15	0	0.00	1	16.30	16.40	-1	41	-2.43%
2019/04/03	3	16.20	0	0.00	16.25	3	41	7.24%
2019/04/02	1	16.20	0	0.00	16.25	1	43	2.31%
2019/04/01	1	16.20	0	0.00	16.20	1	42	2.33%
2019/03/18	4	16.28	0	0.00	16.25	4	45	8.71%
2019/03/07	1	16.35	0	0.00	16.35	1	48	2.08%
2018/04/26	0	0.00	5	18.00	18.15	-5	50	-9.89%
2018/04/23	5	18.15	0	0.00	18.20	5	50	9.91%
2018/03/30	0	0.00	1	17.65	17.70	-1	56	-1.76%
2018/01/09	0	0.00	0.2	19.65	19.70	-0.2	69	-0.26%
2018/01/03	2	19.70	0	0.00	19.75	2	65	3.07%