中華 (2204)-玉山券商分點個股進出

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

中華

(2204)

可現股當沖

股價
142.0
漲跌
▲4.0
漲幅
+2.90%
成交量
3,052張
產業
上市汽車類股
313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

中華 (2204)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
2024/04/26	80	141.25	8	141.25	142.00	72	3,732	1.93%
2024/04/25	2	138.75	5	139.30	138.00	-3	3,714	-0.08%
2024/04/24	0.3	139.06	7	138.79	138.50	-6.7	3,697	-0.18%
2024/04/23	17	138.03	10.2	138.96	138.50	6.8	3,697	0.18%
2024/04/22	11	137.49	13.1	136.58	135.50	-2	3,658	-0.06%
2024/04/19	40.3	130.64	19.6	131.31	130.00	20.8	3,583	0.58%
2024/04/18	20.6	137.86	12	138.33	137.50	8.6	3,484	0.25%
2024/04/17	9.1	141.89	3	143.67	145.00	6.1	3,390	0.18%
2024/04/16	7.4	140.91	57	137.86	138.50	-49.5	3,372	-1.47%
2024/04/15	36.3	147.93	8.8	147.60	146.50	27.4	3,328	0.82%
2024/04/12	33	148.29	4	147.99	147.50	29	3,287	0.88%
2024/04/11	30	142.13	7.2	142.79	142.00	22.8	3,220	0.71%
2024/04/10	1	139.00	6.3	139.68	139.00	-5.3	3,184	-0.17%
2024/04/09	16.4	136.82	1.1	137.00	136.50	15.3	3,169	0.48%
2024/04/08	0.8	135.84	6.1	136.57	135.50	-5.3	3,126	-0.17%
2024/04/03	23.5	133.73	12	133.71	134.00	11.4	3,097	0.37%
2024/04/02	2.5	132.38	9	133.22	132.00	-6.5	3,163	-0.21%
2024/04/01	6	130.25	6	130.67	131.50	0	3,161	0.00%
2024/03/29	45	129.60	4	130.13	129.50	41	3,217	1.27%
2024/03/28	18.4	130.46	4.4	130.68	130.00	14	3,265	0.43%
2024/03/27	17	127.50	0	0.00	129.00	17	3,328	0.51%
2024/03/26	28.1	126.20	0.1	127.00	127.50	28	3,350	0.84%
2024/03/25	1.1	128.00	0	0.00	127.50	1.1	3,374	0.03%
2024/03/22	27	129.06	4.2	128.38	129.00	22.8	3,459	0.66%
2024/03/21	3	129.16	1.2	128.61	129.00	1.8	3,534	0.05%
2024/03/20	10.3	128.61	4	129.49	128.00	6.3	3,635	0.17%
2024/03/19	4	133.49	1	133.50	131.50	3	3,733	0.08%
2024/03/18	3.1	132.78	78	132.29	133.50	-74.9	3,901	-1.92%
2024/03/15	11.1	128.94	8.8	129.88	129.00	2.3	4,068	0.06%
2024/03/14	0.1	125.00	4.5	123.34	125.50	-4.3	4,212	-0.10%
2024/03/13	9.4	123.65	6.3	123.08	122.50	3.1	4,240	0.07%
2024/03/12	5	128.60	6	129.67	127.50	-1	4,252	-0.02%
2024/03/11	4.3	127.27	33.1	127.23	127.00	-28.9	4,425	-0.65%
2024/03/08	9	129.50	117.7	128.84	127.50	-108.7	4,451	-2.44%	大賣/鉅額交易
2024/03/07	10.5	133.07	8.4	133.20	132.00	2.1	4,464	0.05%
2024/03/06	7.2	133.32	40.6	131.06	132.50	-33.5	4,451	-0.75%
2024/03/05	130	124.61	1	123.50	124.00	129	4,327	2.98%	大買/鉅額交易
2024/03/04	7.4	126.72	4.1	127.74	128.00	3.3	4,293	0.08%
2024/03/01	5.1	124.50	3.5	124.08	123.00	1.6	4,237	0.04%
2024/02/29	110.4	123.98	9	125.06	125.50	101.4	4,215	2.40%	大買/鉅額交易
2024/02/27	53.1	121.10	2	123.25	121.50	51.1	4,191	1.22%
2024/02/26	18.1	124.00	22.4	123.90	124.00	-4.3	4,201	-0.10%
2024/02/23	0	0.00	3.1	122.79	121.00	-3.1	4,200	-0.07%
2024/02/22	4	122.63	10	124.05	122.50	-6	4,255	-0.14%
2024/02/21	2.6	122.62	7.1	122.78	123.00	-4.4	4,404	-0.10%
2024/02/20	7.5	119.67	2	120.50	120.00	5.5	4,498	0.12%
2024/02/19	7.6	121.71	0.6	121.67	120.50	7	4,559	0.15%
2024/02/16	25.2	119.71	21.5	121.18	123.00	3.7	4,610	0.08%
2024/02/15	8.7	116.75	11	116.32	116.00	-2.3	4,567	-0.05%
2024/02/05	79	114.14	7.3	113.50	114.00	71.8	4,670	1.54%
2024/02/02	117.2	113.08	1.2	114.17	111.50	116	4,744	2.44%	大買/鉅額交易
2024/02/01	5.6	114.49	0.1	114.50	114.50	5.5	4,858	0.11%
2024/01/31	22	114.88	1	115.50	114.50	21	4,957	0.42%
2024/01/30	22.1	115.02	9	115.83	115.00	13.1	4,930	0.27%
2024/01/29	22.6	115.01	4.9	114.69	115.00	17.7	4,935	0.36%
2024/01/26	3.1	113.52	6.5	114.81	113.00	-3.5	4,943	-0.07%
2024/01/25	34	112.94	29	112.64	113.00	5	4,929	0.10%
2024/01/24	26.1	110.90	32.3	111.73	112.50	-6.2	4,908	-0.13%
2024/01/23	6	108.00	23.1	108.26	108.00	-17.1	4,876	-0.35%
2024/01/22	0	0.00	1	106.00	105.50	-1	4,870	-0.02%
2024/01/19	12.4	104.37	0	0.00	104.00	12.4	4,875	0.25%
2024/01/18	5.5	102.07	1	102.50	102.50	4.5	4,881	0.09%
2024/01/17	5.6	103.89	20	103.55	103.00	-14.4	4,884	-0.30%
2024/01/16	7.4	105.53	6	106.42	106.50	1.4	4,859	0.03%
2024/01/15	2	106.00	22	106.95	107.00	-20	4,856	-0.41%
2024/01/12	3.2	107.48	74	107.90	107.00	-70.8	4,940	-1.43%
2024/01/11	25.2	107.33	3.1	108.29	107.50	22.1	4,965	0.45%
2024/01/10	4	106.00	2.2	106.68	107.00	1.8	5,038	0.04%
2024/01/09	4.1	107.41	6	107.58	107.50	-1.9	5,061	-0.04%
2024/01/08	0.1	109.50	1	109.50	108.50	-0.9	5,130	-0.02%
2024/01/05	2.6	109.28	2	109.25	109.50	0.6	5,290	0.01%
2024/01/04	11	108.86	3	109.67	108.50	8	5,376	0.15%
2024/01/03	8.1	110.00	0.1	112.50	110.00	8	5,398	0.15%
2024/01/02	2	112.25	1	112.50	112.00	1	5,396	0.02%
2023/12/29	8.2	113.56	2	114.25	113.00	6.2	5,405	0.11%
2023/12/28	10.2	111.28	4	109.75	113.00	6.2	5,431	0.11%
2023/12/27	26.1	112.97	3	112.67	112.50	23.1	5,372	0.43%
2023/12/26	30.6	113.17	18.1	113.06	113.00	12.5	5,414	0.23%
2023/12/25	8.1	117.24	4.4	117.69	116.50	3.7	5,419	0.07%
2023/12/22	17.1	116.30	7.1	115.45	115.50	10	5,413	0.18%
2023/12/21	4	113.00	3	113.67	113.00	1	5,373	0.02%
2023/12/20	2	113.99	11.1	113.96	114.00	-9.1	5,428	-0.17%
2023/12/19	7.2	112.76	13.1	112.90	112.50	-6	5,401	-0.11%
2023/12/18	36.2	118.83	27	115.65	115.50	9.2	5,350	0.17%
2023/12/15	44.1	120.73	27	122.91	120.50	17.1	5,329	0.32%
2023/12/14	13	120.42	14	119.47	118.50	-1	5,303	-0.02%
2023/12/13	62.6	123.56	27.7	122.88	121.50	34.8	5,198	0.67%
2023/12/12	39.8	122.47	28.4	124.41	125.00	11.3	5,060	0.22%
2023/12/11	24.4	115.90	25	117.42	121.00	-0.6	4,852	-0.01%
2023/12/08	3	111.67	22	112.05	113.00	-19	4,692	-0.40%
2023/12/07	55.1	113.37	51	113.14	112.00	4.1	4,724	0.09%
2023/12/06	27.4	110.31	43	111.92	111.50	-15.6	4,716	-0.33%
2023/12/05	9	106.28	21.3	106.46	106.00	-12.3	4,650	-0.26%
2023/12/04	7.5	102.81	130.2	102.46	104.50	-122.8	4,698	-2.61%	大賣/鉅額交易
2023/12/01	58.3	103.92	1.1	104.26	104.50	57.2	4,791	1.19%
2023/11/30	42	102.07	0	0.00	101.50	42	5,027	0.84%
2023/11/29	1	102.50	2.2	102.60	102.50	-1.2	5,428	-0.02%
2023/11/28	0	0.00	5	104.30	104.00	-5	5,654	-0.09%
2023/11/27	3	102.17	3.1	102.05	102.00	-0.1	5,662	0.00%
2023/11/24	4.1	103.12	42	102.50	103.50	-38	5,666	-0.67%
2023/11/22	37.4	106.84	21	106.52	106.50	16.4	5,616	0.29%
2023/11/21	33.2	106.91	38.1	107.94	106.00	-5	5,599	-0.09%
2023/11/20	41.2	102.36	144	104.32	106.00	-102.8	5,546	-1.85%	大賣/鉅額交易
2023/11/17	14	105.61	89	106.52	105.50	-75	5,379	-1.39%
2023/11/16	37.1	102.58	14	103.39	104.50	23.1	5,270	0.44%
2023/11/15	29	99.52	39	99.96	101.00	-10	5,189	-0.19%
2023/11/14	46	96.34	2.4	97.22	98.10	43.6	5,130	0.85%
2023/11/13	44.2	100.91	44.2	97.78	97.90	0	5,122	0.00%
2023/11/10	31.1	102.25	5.1	101.51	100.50	26	5,025	0.52%
2023/11/09	70.4	100.34	51.1	101.17	103.00	19.3	4,943	0.39%
2023/11/08	11.3	97.53	51.1	96.01	97.50	-39.8	4,840	-0.82%
2023/11/07	23.1	94.59	2	94.80	94.60	21.1	4,813	0.44%
2023/11/06	12	94.23	0	94.50	94.60	12	4,850	0.25%
2023/11/03	1	93.90	5	93.26	93.20	-4	4,871	-0.08%
2023/11/02	2	91.15	6.2	91.15	91.20	-4.2	4,844	-0.09%
2023/11/01	21.1	88.65	1	88.50	88.50	20.1	4,829	0.42%
2023/10/31	9.2	87.31	29	90.27	86.70	-19.8	4,825	-0.41%
2023/10/30	3	89.40	1.3	89.62	89.50	1.7	4,842	0.04%
2023/10/27	14	89.94	0	0.00	89.60	14	4,842	0.29%
2023/10/26	4.1	90.33	11	90.60	90.00	-6.9	4,856	-0.14%
2023/10/25	3.1	92.48	2.2	93.42	92.00	1	4,847	0.02%
2023/10/24	7.3	91.73	2	91.10	92.10	5.3	4,906	0.11%
2023/10/23	22.1	90.33	19	90.37	90.50	3.1	4,927	0.06%
2023/10/20	13.2	92.36	16	91.99	90.90	-2.8	5,040	-0.06%
2023/10/19	13	94.95	1	94.43	95.70	12	4,988	0.24%
2023/10/18	32	96.56	30	97.19	94.90	2	5,024	0.04%
2023/10/17	9	95.98	7	95.61	95.00	2	4,968	0.04%
2023/10/16	36	98.62	12.8	97.33	96.30	23.3	4,993	0.47%
2023/10/13	39.1	98.67	26	99.68	99.10	13.1	5,016	0.26%
2023/10/12	12	98.14	5.2	98.25	98.60	6.8	4,897	0.14%
2023/10/11	4	95.75	6	96.70	95.30	-2	4,830	-0.04%
2023/10/06	3	95.47	4.6	96.29	94.80	-1.6	4,837	-0.03%
2023/10/05	37.5	94.27	0.1	94.20	93.80	37.4	4,903	0.76%
2023/10/04	4	93.75	40	94.30	94.80	-36	4,938	-0.73%
2023/10/03	2.3	96.25	0	0.00	95.00	2.3	4,946	0.05%
2023/10/02	30.2	96.68	1	96.30	95.40	29.2	4,985	0.59%
2023/09/28	15.2	99.47	4	98.68	97.50	11.2	4,980	0.22%
2023/09/27	14.2	97.43	13.3	98.25	98.70	0.9	4,939	0.02%
2023/09/26	8.1	96.85	3	97.13	95.80	5.1	4,981	0.10%
2023/09/25	10.5	97.55	16	98.88	97.60	-5.5	4,968	-0.11%
2023/09/22	4	95.20	2	93.90	95.40	2	4,909	0.04%
2023/09/21	3	95.40	3.2	94.97	94.80	-0.2	4,956	0.00%
2023/09/20	7	98.00	1	99.20	97.20	6	5,038	0.12%
2023/09/19	13	99.22	8	99.29	98.20	5	4,978	0.10%
2023/09/18	4	97.65	1	97.90	97.60	3	4,900	0.06%
2023/09/15	3.1	97.11	9.1	97.62	97.10	-6	4,901	-0.12%
2023/09/14	0.5	99.20	19	99.82	99.00	-18.5	4,869	-0.38%
2023/09/13	10	100.17	0	0.00	100.00	10	4,903	0.20%
2023/09/12	10	101.12	8	100.24	99.70	2	4,969	0.04%
2023/09/11	3.2	102.31	2.5	102.51	101.00	0.8	4,972	0.02%
2023/09/08	16	103.75	7	103.50	104.00	9	4,886	0.18%
2023/09/07	7.3	109.20	3	109.17	109.50	4.3	4,855	0.09%
2023/09/06	15	110.63	66.3	107.54	108.50	-51.3	4,803	-1.07%
2023/09/05	32.1	109.37	47.1	110.82	112.50	-15.1	4,697	-0.32%
2023/09/04	34	106.35	51.8	107.80	108.50	-17.8	4,505	-0.39%
2023/09/01	11	93.50	57.3	94.14	98.70	-46.3	4,148	-1.12%
2023/08/31	18	88.92	3.1	89.11	89.80	14.9	3,947	0.38%
2023/08/30	12	88.74	27	87.76	88.20	-15	4,014	-0.37%
2023/08/29	6	86.42	6	86.03	86.40	0	4,107	0.00%
2023/08/28	14	85.01	0	0.00	84.50	14	4,240	0.33%
2023/08/25	0	85.30	2	86.40	85.30	-2	4,332	-0.05%
2023/08/23	2	84.70	2	84.40	84.40	0	4,520	0.00%
2023/08/22	6	83.35	0	0.00	83.00	6	4,621	0.13%
2023/08/21	2	84.53	0	0.00	84.00	2	4,941	0.04%
2023/08/18	6	85.62	0	0.00	83.80	6	5,025	0.12%
2023/08/17	3.2	86.70	10	87.03	87.40	-6.8	5,092	-0.13%
2023/08/16	4	83.43	4	83.43	83.50	0	5,106	0.00%
2023/08/15	11	85.66	0	0.00	84.80	11	5,205	0.21%
2023/08/14	33	86.63	38	85.88	86.60	-5	5,390	-0.09%
2023/08/11	26	90.93	9	92.12	90.00	17	5,437	0.31%
2023/08/10	8	93.69	4	93.97	94.10	4	5,526	0.07%
2023/08/09	8	94.38	5.2	94.34	94.80	2.9	5,538	0.05%
2023/08/08	2	92.60	4	92.50	92.80	-2	5,552	-0.04%
2023/08/07	0	91.50	6	91.63	91.80	-6	5,604	-0.11%
2023/08/04	4	89.95	0	0.00	90.70	4	5,660	0.07%
2023/08/02	88.1	90.19	5	91.68	90.20	83.1	5,689	1.46%
2023/08/01	15	89.03	6	89.48	89.90	9	5,715	0.16%
2023/07/31	22	89.17	7	90.61	88.50	15	5,742	0.26%
2023/07/28	3	87.60	1	88.40	88.20	2	5,742	0.03%
2023/07/27	2.1	88.32	17	87.71	87.90	-14.9	5,794	-0.26%
2023/07/26	6	84.98	9	86.30	84.50	-3	5,790	-0.05%
2023/07/25	15.3	86.96	12	87.00	86.80	3.3	5,860	0.06%
2023/07/24	0	83.00	0	0.00	83.80	0	5,970	0.00%
2023/07/21	1.1	83.54	1	83.50	84.00	0.1	6,262	0.00%
2023/07/20	6	84.15	11	85.02	84.70	-5	6,360	-0.08%
2023/07/19	15.2	85.59	12	84.77	84.40	3.2	6,500	0.05%
2023/07/18	7.6	86.84	31.1	86.41	85.70	-23.5	6,848	-0.34%
2023/07/17	21.2	90.48	1.1	91.28	90.20	20	7,267	0.28%
2023/07/14	2.1	93.15	1	93.70	92.70	1.1	7,260	0.01%
2023/07/13	2.5	91.64	24.1	91.69	91.00	-21.5	7,328	-0.29%
2023/07/12	40	94.78	2.6	95.59	93.50	37.4	7,362	0.51%
2023/07/11	6	98.55	223	98.02	97.50	-217	7,316	-2.97%	大賣/鉅額交易
2023/07/10	9.1	97.77	8	98.39	97.40	1.1	7,390	0.01%
2023/07/07	21	97.13	24	97.25	98.00	-3	7,369	-0.04%
2023/07/06	14.2	97.38	5	99.14	97.30	9.2	7,346	0.12%
2023/07/05	2	97.40	1	96.60	96.50	1	7,304	0.01%
2023/07/04	8	96.60	18	97.18	97.60	-10	7,292	-0.14%
2023/07/03	2.5	93.72	3.1	93.28	94.00	-0.6	7,213	-0.01%
2023/06/30	3	92.80	0	0.00	93.00	3	7,201	0.04%
2023/06/29	12	93.05	1	93.10	92.90	11	7,217	0.15%
2023/06/28	17.1	95.05	14	95.08	95.60	3.1	7,173	0.04%
2023/06/27	8.1	90.36	5.1	90.41	89.90	3	7,085	0.04%
2023/06/26	2	92.20	3	92.47	92.10	-1	7,116	-0.01%
2023/06/21	3	92.70	3	93.40	92.70	0	7,173	0.00%
2023/06/20	1.2	91.94	1	92.00	91.30	0.2	7,333	0.00%
2023/06/19	9.1	91.80	2	91.90	91.80	7.1	7,383	0.10%
2023/06/16	12	94.45	236.5	95.38	93.10	-224.5	7,425	-3.02%	大賣/鉅額交易
2023/06/15	11.1	96.99	1	97.10	97.00	10.1	7,321	0.14%
2023/06/14	5	99.18	1	98.60	99.10	4	7,251	0.06%
2023/06/13	3.5	98.95	55	99.35	99.00	-51.5	7,270	-0.71%
2023/06/12	6	95.75	3	96.10	96.00	3	7,298	0.04%
2023/06/09	6	95.77	71.3	95.71	96.30	-65.3	7,251	-0.90%
2023/06/08	8	96.23	75	96.04	95.60	-67	7,201	-0.93%
2023/06/07	5	99.94	80.1	99.99	99.30	-75.1	7,103	-1.06%
2023/06/06	3	99.77	16	98.88	99.50	-13	7,051	-0.18%
2023/06/05	4.3	101.39	12	99.87	99.30	-7.7	7,037	-0.11%
2023/06/02	1	98.60	30.4	98.94	99.90	-29.4	6,941	-0.42%
2023/06/01	43.4	96.40	4	95.80	95.90	39.4	6,813	0.58%
2023/05/31	4	93.93	34	95.66	95.80	-30	6,674	-0.45%
2023/05/30	18.1	94.75	7	95.00	92.20	11.1	6,584	0.17%
2023/05/29	1.1	91.52	0	0.00	91.60	1.1	6,407	0.02%
2023/05/26	2.3	92.54	3	93.37	92.40	-0.7	6,371	-0.01%
2023/05/25	24.1	92.55	22.7	94.17	93.10	1.4	6,256	0.02%
2023/05/24	3	88.83	5	87.68	89.40	-2	5,920	-0.03%
2023/05/23	16	85.14	50.3	85.80	86.10	-34.3	5,822	-0.59%
2023/05/22	5	86.84	5.1	87.24	87.90	-0.1	5,734	0.00%
2023/05/19	8	85.84	12	86.09	87.20	-4	5,673	-0.07%
2023/05/18	10.2	84.34	22.2	84.00	86.10	-12	5,544	-0.22%
2023/05/17	47.2	81.83	7	81.87	81.80	40.2	5,332	0.75%
2023/05/16	51.4	80.29	24	79.85	80.80	27.4	5,198	0.53%
2023/05/15	3	75.97	1.1	76.27	76.30	1.9	5,037	0.04%
2023/05/12	11	78.18	50	78.14	77.50	-39	4,996	-0.78%
2023/05/11	11	78.18	50	78.14	77.60	-39	4,944	-0.79%
2023/05/10	16	80.62	11	80.40	80.40	5	4,892	0.10%
2023/05/09	3	79.63	1	80.00	79.50	2	4,822	0.04%
2023/05/08	7.1	79.43	9	78.88	79.80	-1.9	4,784	-0.04%
2023/05/05	3	76.93	0	0.00	76.40	3	4,723	0.06%
2023/05/04	2	78.00	7.1	78.04	78.00	-5.1	4,733	-0.11%
2023/05/03	29	78.04	6	77.58	77.60	23	4,725	0.49%
2023/05/02	1	79.80	7	79.00	79.60	-6	4,747	-0.13%
2023/04/28	14	79.46	8.2	79.45	79.00	5.8	4,860	0.12%
2023/04/27	20.1	79.17	28	79.76	79.90	-7.9	4,807	-0.16%
2023/04/26	52.1	77.39	54	77.74	78.50	-2	4,567	-0.04%
2023/04/25	14	76.71	16	75.64	76.10	-2	4,226	-0.05%
2023/04/24	18	76.76	17.8	76.95	77.10	0.2	4,059	0.01%
2023/04/21	25	75.43	32.8	76.22	77.80	-7.8	3,863	-0.20%
2023/04/20	8	73.81	43	75.13	75.00	-35	3,451	-1.01%
2023/04/19	5	69.22	2	70.20	69.50	3	2,962	0.10%
2023/04/18	13	70.35	7	69.99	69.80	6	2,945	0.20%
2023/04/17	2	69.39	9	68.89	69.20	-7	2,857	-0.24%
2023/04/14	2	66.05	6	66.58	66.80	-4	2,791	-0.14%
2023/04/13	8.1	66.83	12	66.98	66.10	-3.9	2,738	-0.14%
2023/04/12	1	64.60	0	0.00	64.40	1	2,615	0.04%
2023/04/10	0	0.00	1	63.60	64.00	-1	2,543	-0.04%
2023/04/07	3	64.31	7	64.31	64.40	-4	2,525	-0.16%
2023/04/06	1	63.30	0	0.00	63.20	1	2,531	0.04%
2023/03/31	0	0.00	1	64.60	63.90	-1	2,522	-0.04%
2023/03/30	3	64.00	2.2	64.50	63.90	0.9	2,508	0.03%
2023/03/29	0	0.00	3	63.00	63.50	-3	2,482	-0.12%
2023/03/28	5	63.34	2	63.70	63.10	3	2,515	0.12%
2023/03/27	2.1	63.52	12.1	63.40	62.80	-10	2,524	-0.40%
2023/03/24	3	63.57	10	64.03	64.60	-7	2,537	-0.28%
2023/03/23	10	64.36	72.6	64.12	64.40	-62.6	2,493	-2.51%
2023/03/22	57.4	62.02	73	62.62	61.90	-15.6	2,355	-0.66%
2023/03/21	3.4	60.88	42	61.25	61.60	-38.6	2,298	-1.68%
2023/03/20	15	58.53	20	58.51	58.50	-5	2,208	-0.23%
2023/03/17	53.1	57.80	0.1	58.00	58.20	53	2,201	2.41%
2023/03/16	20	58.16	18	57.13	56.90	2	2,204	0.09%
2023/03/15	21	59.54	313.2	59.13	59.10	-292.2	2,178	-13.41%	大賣/鉅額交易
2023/03/14	1	54.50	3	54.13	55.00	-2	2,079	-0.10%
2023/03/13	5	54.48	13	54.87	54.90	-8	2,099	-0.38%
2023/03/10	4	54.38	12	54.66	53.90	-8	2,108	-0.38%
2023/03/09	5.2	56.28	3	55.87	55.50	2.2	2,154	0.10%
2023/03/08	11	56.62	76	56.70	56.30	-65	2,234	-2.91%
2023/03/07	8	57.70	0	0.00	57.60	8	2,378	0.34%
2023/03/06	20	57.30	0	0.00	57.30	20	2,466	0.81%
2023/03/02	0.1	56.80	47	56.60	56.20	-46.9	2,696	-1.74%
2023/03/01	1	56.80	0	0.00	56.90	1	2,725	0.04%
2023/02/24	11	57.25	0	0.00	57.20	11	2,780	0.40%
2023/02/23	0	57.70	1	57.40	58.00	-1	2,883	-0.03%
2023/02/22	1	57.30	22	57.47	57.30	-21	2,920	-0.72%
2023/02/21	0	0.00	5	58.42	58.40	-5	3,023	-0.17%
2023/02/20	2	58.50	20	58.51	58.60	-18	3,034	-0.59%
2023/02/17	4	57.85	11	57.79	57.70	-7	3,036	-0.23%
2023/02/16	16	58.19	6	58.25	58.20	10	3,073	0.33%
2023/02/15	11	57.60	2	57.70	57.50	9	3,063	0.29%
2023/02/14	10	56.80	6	56.67	56.80	4	3,056	0.13%
2023/02/13	3	56.87	0	0.00	56.30	3	3,055	0.10%
2023/02/10	5	56.96	1	56.90	56.60	4	3,036	0.13%
2023/02/09	1	56.40	1	56.40	56.40	0	3,015	0.00%
2023/02/08	2	57.45	1	57.60	57.10	1	3,002	0.03%
2023/02/07	1	58.40	1	58.80	58.20	0	2,973	0.00%
2023/02/06	0	0.00	10	58.13	58.20	-10	2,968	-0.34%
2023/02/03	7	59.16	21	58.82	58.60	-14	2,958	-0.47%
2023/02/02	23.1	58.75	11	59.30	59.40	12.1	2,938	0.41%
2023/02/01	3	60.27	1	60.30	60.40	2	2,885	0.07%
2023/01/31	37.2	60.27	14	60.47	60.40	23.2	2,856	0.81%
2023/01/30	30	58.85	14.2	60.02	59.90	15.8	2,761	0.57%
2023/01/17	2	56.70	3	55.03	56.80	-1	2,575	-0.04%
2023/01/16	2	54.55	4	54.40	54.50	-2	2,521	-0.08%
2023/01/13	1	53.60	1	53.40	53.40	0	2,535	0.00%
2023/01/11	20	54.45	0	0.00	53.80	20	2,541	0.79%
2023/01/10	0	54.90	38	54.88	54.60	-38	2,541	-1.49%
2023/01/09	15	55.11	23	54.89	55.10	-8	2,539	-0.32%
2023/01/06	7	54.23	13.5	53.87	53.90	-6.5	2,500	-0.26%
2023/01/05	45	53.62	11	53.40	53.60	34	2,475	1.37%
2023/01/04	1	52.70	2	52.20	52.70	-1	2,455	-0.04%
2023/01/03	2	50.60	0.2	51.00	50.90	1.8	2,431	0.07%
2022/12/30	0.2	52.00	0	0.00	51.50	0.2	2,425	0.01%
2022/12/28	2	50.60	20	51.50	50.50	-18	2,403	-0.75%
2022/12/26	3	51.40	13	51.68	51.50	-10	2,395	-0.42%
2022/12/23	20	49.91	3	50.10	50.10	17	2,374	0.72%
2022/12/20	4	49.95	12.1	49.45	49.45	-8.1	2,383	-0.34%
2022/12/19	3	51.00	10	51.20	50.80	-7	2,335	-0.30%
2022/12/16	16	52.46	73	52.58	51.70	-57	2,284	-2.50%
2022/12/15	2	54.90	0	0.00	54.50	2	2,217	0.09%
2022/12/14	41	55.36	13	55.42	55.90	28	2,189	1.28%
2022/12/13	3	54.83	24	54.70	55.20	-21	2,136	-0.98%
2022/12/12	14	53.90	2	53.85	54.50	12	2,098	0.57%
2022/12/09	0	0.00	0.2	53.50	53.60	-0.2	2,072	-0.01%
2022/12/08	18	53.72	3	53.60	54.60	15	2,060	0.73%
2022/12/07	3	54.07	3	54.30	55.00	0	2,038	0.00%
2022/12/06	1	54.50	50	54.50	55.10	-49	2,012	-2.44%
2022/12/05	34	55.94	0	0.00	55.80	34	2,007	1.69%
2022/12/02	11.2	56.00	1	55.80	56.00	10.2	1,986	0.51%
2022/12/01	37	57.15	9.1	56.45	56.40	27.9	1,952	1.43%
2022/11/30	1	56.00	3.9	56.03	58.00	-2.9	1,877	-0.15%
2022/11/29	65	57.04	22.1	56.67	55.10	42.9	1,773	2.42%
2022/11/28	7.2	55.36	112.1	53.98	55.70	-104.9	1,601	-6.55%	大賣/鉅額交易
2022/11/25	18	53.47	6.1	53.44	53.70	11.9	1,524	0.78%
2022/11/24	10	51.51	33	52.28	52.80	-23	1,463	-1.57%
2022/11/23	3	49.78	3	50.36	49.60	0	1,328	0.00%
2022/11/22	3	49.27	0	0.00	49.55	3	1,300	0.23%
2022/11/21	108	49.99	10.1	50.10	50.00	97.9	1,259	7.78%	大買/
2022/11/18	4	46.56	2	46.85	46.85	2	1,148	0.17%
2022/11/17	3	47.77	28	47.39	47.70	-25	1,111	-2.25%
2022/11/16	1	43.95	1.4	44.14	43.85	-0.4	1,003	-0.04%
2022/11/15	10	43.45	5	43.40	44.00	5	993	0.50%
2022/11/14	6	43.31	12	43.45	43.95	-6	988	-0.61%
2022/11/11	0	0.00	3	41.98	42.10	-3	962	-0.31%
2022/11/10	1.1	41.86	6	42.22	41.70	-4.9	968	-0.51%
2022/11/09	0	0.00	1	42.75	42.75	-1	977	-0.10%
2022/11/08	0	0.00	1	42.90	43.00	-1	999	-0.10%
2022/11/07	0	0.00	0	42.65	42.60	0	1,036	0.00%
2022/11/04	0	0.00	1	42.25	42.70	-1	1,076	-0.09%
2022/10/31	0	42.20	0	0.00	41.75	0	1,490	0.00%
2022/10/28	1	42.05	0	0.00	42.15	1	1,517	0.07%
2022/10/27	6	41.91	5	42.09	42.15	1	1,541	0.06%
2022/10/25	0	41.25	0	0.00	41.15	0	1,580	0.00%
2022/10/21	0	42.10	1	41.50	41.70	-1	1,588	-0.06%
2022/10/20	1	40.30	0	0.00	40.95	1	1,573	0.06%
2022/10/19	2	40.90	0	0.00	40.85	2	1,591	0.13%
2022/10/18	1	41.00	0	0.00	41.20	1	1,637	0.06%
2022/10/17	1	41.25	0	0.00	41.25	1	1,706	0.06%
2022/10/13	0	0.00	1	41.25	40.80	-1	1,825	-0.05%
2022/10/12	2	40.05	0	0.00	40.70	2	1,898	0.11%
2022/10/07	1	41.15	4	41.30	41.50	-3	1,953	-0.15%
2022/10/06	0.1	41.30	1	41.35	41.05	-0.9	1,962	-0.05%
2022/10/05	2	41.16	2	41.35	41.35	0	1,971	0.00%
2022/10/04	4	40.95	4	41.20	40.75	0	1,971	0.00%
2022/10/03	1	40.10	1	40.55	40.65	0	1,977	0.00%
2022/09/30	1	40.55	0	0.00	40.65	1	1,980	0.05%
2022/09/29	1.1	41.41	0	0.00	41.70	1.1	1,968	0.06%
2022/09/28	7.1	40.91	0	0.00	40.25	7.1	1,945	0.36%
2022/09/27	0.1	42.20	0	0.00	42.15	0.1	1,929	0.01%
2022/09/26	3	42.80	0	0.00	42.05	3	1,928	0.16%
2022/09/23	2	43.35	0	0.00	43.20	2	1,933	0.10%
2022/09/22	3	43.57	0	0.00	43.55	3	1,948	0.15%
2022/09/21	1	44.50	0	0.00	44.30	1	1,940	0.05%
2022/09/20	3	44.70	0	0.00	44.85	3	1,935	0.15%
2022/09/19	0	44.95	0	0.00	44.80	0	1,939	0.00%
2022/09/16	3	44.83	2	44.80	44.65	1	1,954	0.05%
2022/09/14	3	45.23	0	0.00	45.25	3	1,964	0.15%
2022/09/13	4	45.78	0	0.00	46.20	4	1,997	0.20%
2022/09/12	26	45.05	11	45.10	45.05	15	1,999	0.75%
2022/09/08	0	47.00	25	47.05	47.20	-25	1,978	-1.26%
2022/09/07	0	0.00	1	45.70	45.90	-1	1,962	-0.05%
2022/09/06	0	46.05	1	45.95	46.15	-1	1,960	-0.05%
2022/09/05	0	0.00	3	46.08	46.10	-3	1,966	-0.15%
2022/09/01	0	46.40	0	0.00	46.30	0	1,968	0.00%
2022/08/31	2	46.15	1.1	46.37	46.50	0.9	1,950	0.04%
2022/08/29	3	43.93	8	44.06	44.55	-5	1,909	-0.26%
2022/08/26	1	44.10	6	44.30	44.00	-5	1,889	-0.26%
2022/08/25	0	0.00	7	44.02	44.00	-7	1,868	-0.37%
2022/08/23	0.2	43.86	0	0.00	43.80	0.2	1,866	0.01%
2022/08/22	1.1	43.73	1.1	43.44	43.95	0	1,865	0.00%
2022/08/19	5	43.63	0	0.00	43.90	5	1,860	0.27%
2022/08/18	2	43.93	5	43.82	43.85	-3	1,852	-0.16%
2022/08/17	3	44.52	0	0.00	44.50	3	1,842	0.16%
2022/08/16	4.1	44.48	0	0.00	44.35	4.1	1,826	0.23%
2022/08/15	5	44.87	4	45.19	44.80	1	1,812	0.06%
2022/08/11	2.1	44.70	4	44.76	44.45	-1.9	1,773	-0.11%
2022/08/10	8	43.97	13	43.80	44.45	-5	1,746	-0.29%
2022/08/09	15	42.52	10	40.91	43.25	5	1,716	0.29%
2022/08/08	42	43.23	0	0.00	43.20	42	1,492	2.82%
2022/08/05	0	0.00	13	47.95	47.95	-13	1,389	-0.94%
2022/08/04	4	47.48	0	0.00	47.45	4	1,372	0.29%
2022/08/03	2	49.00	96	48.53	48.50	-94	1,366	-6.88%
2022/08/02	4.1	49.99	334	49.96	49.55	-329.9	1,350	-24.42%	大賣/鉅額交易
2022/08/01	1	50.80	0	0.00	50.70	1	1,349	0.08%
2022/07/29	3	50.30	3	50.50	50.60	0	1,335	0.00%
2022/07/27	1	50.20	2	50.00	50.30	-1	1,320	-0.08%
2022/07/25	1	50.30	0	0.00	50.60	1	1,292	0.08%
2022/07/22	5.2	52.20	0	0.00	51.70	5.2	1,260	0.42%
2022/07/21	23.1	54.10	2	53.50	53.40	21.1	1,201	1.76%
2022/07/20	2	59.25	0	0.00	59.20	2	1,146	0.17%
2022/07/19	2.1	59.50	0	0.00	59.00	2.1	1,096	0.19%
2022/07/18	0	0.00	2	62.50	61.30	-2	1,019	-0.20%
2022/07/15	1	62.00	0.8	61.70	62.10	0.2	983	0.02%
2022/07/13	1	60.80	1	61.00	61.00	0	960	0.00%
2022/07/12	0	59.90	0	0.00	60.30	0	958	0.00%
2022/07/11	0	0.00	1	60.10	60.40	-1	959	-0.10%
2022/07/07	1	59.30	1	59.30	59.10	0	964	0.00%
2022/07/06	7	59.79	2	59.60	59.30	5	980	0.51%
2022/07/05	1	60.20	1	61.30	60.90	0	1,000	0.00%
2022/07/01	0	0.00	2	61.35	60.80	-2	1,061	-0.19%
2022/06/30	0	0.00	4	62.70	62.10	-4	1,079	-0.37%
2022/06/29	0.1	63.20	0	0.00	63.40	0.1	1,102	0.00%
2022/06/28	1.1	63.30	2	64.00	63.40	-0.9	1,116	-0.09%
2022/06/27	0	0.00	1	64.30	64.20	-1	1,163	-0.09%
2022/06/24	1	64.10	2	64.20	64.10	-1	1,223	-0.08%
2022/06/23	2	63.30	1	63.50	63.80	1	1,235	0.08%
2022/06/22	0	0.00	1	62.80	62.80	-1	1,229	-0.08%
2022/06/21	0	0.00	3	63.27	63.00	-3	1,226	-0.24%
2022/06/20	0	0.00	0.2	61.70	61.80	-0.2	1,199	-0.02%
2022/06/17	5	62.16	2	62.45	62.20	3	1,201	0.25%
2022/06/16	0	0.00	1	63.00	62.70	-1	1,201	-0.08%
2022/06/15	0.6	62.48	0	0.00	62.80	0.6	1,233	0.05%
2022/06/14	0	0.00	4	62.08	62.40	-4	1,291	-0.31%
2022/06/13	0.3	62.30	1	62.30	62.10	-0.7	1,312	-0.05%
2022/06/10	2	63.20	4	63.33	63.50	-2	1,305	-0.15%
2022/06/09	1	63.50	2	63.35	63.40	-1	1,310	-0.08%
2022/06/08	0.1	62.98	5	62.86	63.20	-4.9	1,309	-0.37%
2022/06/02	0	62.40	0	0.00	62.40	0	1,336	0.00%
2022/06/01	6.2	62.65	5	62.80	62.60	1.2	1,344	0.09%
2022/05/31	0.1	61.80	0	0.00	62.40	0.1	1,338	0.01%
2022/05/30	0.2	61.60	1	61.70	61.80	-0.8	1,331	-0.06%
2022/05/27	1	61.30	0	0.00	61.20	1	1,324	0.08%
2022/05/26	0	60.88	0	0.00	61.10	0	1,321	0.00%
2022/05/25	1	61.10	0	0.00	61.00	1	1,324	0.08%
2022/05/24	0	60.60	0	0.00	60.80	0	1,329	0.00%
2022/05/23	1	61.20	0	0.00	61.00	1	1,324	0.08%
2022/05/20	0	61.30	3.1	61.43	61.40	-3.1	1,324	-0.23%
2022/05/19	1	59.51	6	60.08	61.20	-5	1,324	-0.38%
2022/05/18	2	60.75	2	60.30	60.80	0	1,307	0.00%
2022/05/17	3	60.17	0	0.00	60.10	3	1,295	0.23%
2022/05/16	0	60.00	0	0.00	60.40	0	1,286	0.00%
2022/05/13	1	59.11	6	59.45	60.20	-5	1,271	-0.39%
2022/05/12	0	0.00	2	59.00	58.90	-2	1,259	-0.16%
2022/05/11	0	0.00	1	58.90	58.90	-1	1,247	-0.08%
2022/05/10	2	56.40	42	56.21	57.40	-40	1,225	-3.26%
2022/05/09	3	57.20	1	57.20	56.90	2	1,211	0.17%
2022/05/06	0	59.00	0	0.00	58.70	0	1,188	0.00%
2022/05/05	4	59.35	0	0.00	59.40	4	1,179	0.34%
2022/05/03	0.1	59.00	6	58.80	58.80	-5.9	1,195	-0.50%
2022/04/29	0	0.00	9	58.71	58.90	-9	1,199	-0.75%
2022/04/28	2	58.40	0	0.00	58.50	2	1,196	0.17%
2022/04/25	5	59.20	0	0.00	58.80	5	1,151	0.43%
2022/04/22	5	60.00	0	0.00	60.20	5	1,141	0.44%
2022/04/14	0	0.00	2	59.50	59.80	-2	1,114	-0.18%
2022/04/13	5.2	58.85	0.1	59.40	59.30	5.1	1,110	0.46%
2022/04/12	1	58.40	0	0.00	58.40	1	1,101	0.09%
2022/04/11	15.1	59.05	0	0.00	58.50	15.1	1,078	1.40%
2022/04/08	3	59.27	10	58.94	59.40	-7	1,051	-0.67%
2022/04/07	11.1	59.18	0	0.00	58.80	11.1	1,029	1.07%
2022/04/06	2.1	59.81	0	0.00	59.60	2.1	987	0.21%
2022/04/01	1	60.00	0	0.00	60.10	1	952	0.10%
2022/03/31	0	0.00	2	60.70	60.60	-2	909	-0.22%
2022/03/30	2.2	60.19	4	60.50	60.40	-1.8	890	-0.20%
2022/03/29	9.3	60.43	0	0.00	60.00	9.3	847	1.09%
2022/03/28	7.1	61.00	0	0.00	61.00	7.1	793	0.90%
2022/03/25	4.1	61.70	0	0.00	61.60	4.1	770	0.53%
2022/03/24	5	61.70	2	61.90	61.80	3	762	0.39%
2022/03/23	15	61.94	0	0.00	62.10	15	752	1.99%
2022/03/22	5	61.80	0	0.00	61.80	5	733	0.68%
2022/03/21	0	0.00	3	61.60	61.70	-3	714	-0.42%
2022/03/18	3	61.50	1	61.30	61.30	2	696	0.29%
2022/03/17	41.2	61.96	0	0.00	61.50	41.2	669	6.15%
2022/03/16	10.2	62.85	1	62.40	62.30	9.2	600	1.53%
2022/03/15	2	62.25	0	0.00	62.10	2	573	0.35%
2022/03/14	10	63.06	1	62.50	62.90	9	574	1.57%
2022/03/11	17	61.58	0	0.00	61.70	17	569	2.99%
2022/03/09	1	60.50	0	0.00	60.00	1	556	0.18%
2022/03/08	9	60.84	1	60.20	60.10	8	546	1.46%
2022/03/07	0.1	61.63	2	61.65	61.60	-1.9	536	-0.35%
2022/03/04	2	62.90	0	0.00	62.80	2	538	0.37%
2022/03/03	6	63.10	2	63.50	63.10	4	551	0.73%
2022/03/02	12	62.94	0	0.00	62.80	12	567	2.11%
2022/03/01	10	62.90	0	0.00	63.00	10	572	1.75%
2022/02/25	1	62.20	0	62.00	62.20	1	572	0.17%
2022/02/24	0.1	62.72	0	0.00	62.00	0.1	578	0.02%
2022/02/23	1	63.60	0	0.00	63.60	1	573	0.18%
2022/02/22	1	63.40	0	0.00	63.30	1	588	0.17%
2022/02/21	1	64.10	3	64.00	64.50	-2	590	-0.34%
2022/02/18	0	63.30	0	0.00	63.50	0	594	0.00%
2022/02/16	1	62.50	0	0.00	63.00	1	601	0.17%
2022/02/15	0.1	61.80	0	0.00	61.80	0.1	607	0.02%
2022/02/10	1.1	62.23	0	0.00	62.20	1.1	697	0.15%
2022/02/09	0	62.40	0	0.00	62.80	0	697	0.00%
2022/02/08	1	62.20	0.1	62.30	62.00	0.9	709	0.13%
2022/01/26	0.1	61.08	0	0.00	61.10	0.1	714	0.02%
2022/01/25	1	60.80	0	0.00	60.60	1	718	0.14%
2022/01/24	1	61.60	0	0.00	61.90	1	702	0.14%
2022/01/21	1.1	62.20	0	0.00	62.10	1.1	701	0.15%
2022/01/19	1	62.80	0	0.00	62.90	1	701	0.14%
2022/01/17	0.1	62.80	0	0.00	62.60	0.1	712	0.01%
2022/01/14	0	0.00	1	63.80	63.50	-1	711	-0.14%
2022/01/13	0.5	64.30	1	64.60	63.90	-0.5	717	-0.06%
2022/01/11	3	64.03	0.4	63.80	64.10	2.6	724	0.36%
2022/01/10	2	63.75	2	63.50	63.70	0	724	0.00%
2022/01/07	0.1	63.70	0	0.00	64.00	0.1	733	0.01%
2022/01/06	1	63.80	0	0.00	64.10	1	736	0.14%
2022/01/05	0	0.00	1	63.90	64.10	-1	746	-0.13%
2022/01/03	0.1	63.81	0	0.00	63.70	0.1	830	0.01%
2021/12/30	0	63.90	0	63.90	63.40	0	842	0.00%
2021/12/28	0	63.20	0	0.00	63.10	0	859	0.00%
2021/12/27	0	63.50	5	63.20	63.10	-5	877	-0.57%
2021/12/24	1	63.10	0	0.00	63.40	1	907	0.11%
2021/12/23	0	63.03	0	0.00	62.90	0	924	0.00%
2021/12/22	0	0.00	1	62.80	63.20	-1	942	-0.11%
2021/12/21	2	63.00	0	0.00	63.10	2	947	0.21%
2021/12/17	1.5	63.58	0	0.00	63.30	1.5	980	0.15%
2021/12/16	0	0.00	1	63.70	63.40	-1	996	-0.10%
2021/12/15	0	63.60	0	0.00	63.60	0	1,051	0.00%
2021/12/14	2	63.00	0	0.00	62.90	2	1,143	0.18%
2021/12/13	1	64.00	0	0.00	63.70	1	1,164	0.09%
2021/12/10	1	64.60	1	64.80	64.60	0	1,201	0.00%
2021/12/09	1	64.80	0.3	65.00	64.70	0.7	1,238	0.05%
2021/12/08	2	64.80	1	64.60	64.60	1	1,293	0.08%
2021/12/07	0	65.00	5	64.70	65.00	-5	1,285	-0.39%
2021/12/06	2.1	64.77	0	0.00	64.70	2.1	1,285	0.16%
2021/12/03	1	65.20	4	65.00	65.20	-3	1,293	-0.23%
2021/12/02	0.1	65.20	0	0.00	65.00	0.1	1,300	0.01%
2021/12/01	0	0.00	1	65.01	65.30	-1	1,306	-0.08%
2021/11/30	1	65.00	0	0.00	65.70	1	1,316	0.08%
2021/11/29	0	0.00	1	64.50	64.60	-1	1,313	-0.08%
2021/11/26	1	64.90	24	64.83	64.70	-23	1,314	-1.75%
2021/11/25	20	65.70	0	0.00	65.70	20	1,306	1.53%
2021/11/24	0	65.50	0	0.00	65.90	0	1,310	0.00%
2021/11/23	2	65.70	2	65.80	65.40	0	1,316	0.00%
2021/11/22	4	66.05	2	65.80	66.00	2	1,313	0.15%
2021/11/19	3	66.10	21	66.30	66.00	-18	1,308	-1.37%
2021/11/18	1	66.30	26	66.28	66.40	-25	1,300	-1.92%
2021/11/16	1	67.10	11	67.20	67.00	-10	1,295	-0.77%
2021/11/15	4	66.95	5	66.90	66.90	-1	1,299	-0.08%
2021/11/12	4.2	66.84	1	67.10	67.10	3.2	1,302	0.25%
2021/11/11	5	66.42	0	0.00	66.30	5	1,311	0.38%
2021/11/10	9	67.18	6.4	67.31	67.30	2.6	1,313	0.20%
2021/11/09	0	0.00	0.2	70.50	70.80	-0.2	1,266	-0.02%
2021/11/08	2	69.70	0	0.00	69.70	2	1,266	0.16%
2021/11/05	0	0.00	1.1	70.48	70.20	-1.1	1,283	-0.08%
2021/11/04	2	69.50	0	0.00	69.60	2	1,288	0.16%
2021/11/03	0	0.00	4	69.00	69.40	-4	1,308	-0.31%
2021/11/02	1	69.20	0	0.00	69.00	1	1,335	0.07%
2021/10/22	1.1	69.34	0	0.00	69.20	1.1	1,525	0.07%
2021/10/20	1	69.80	0	0.00	69.50	1	1,582	0.06%
2021/10/19	1	70.50	0	0.00	70.00	1	1,663	0.06%
2021/10/18	1	70.00	1.1	69.91	70.00	-0.1	1,805	0.00%
2021/10/15	1	70.30	0.3	70.00	70.00	0.7	1,889	0.04%
2021/10/14	1	70.50	0	0.00	69.80	1	1,950	0.05%
2021/10/13	0	0.00	1	69.80	70.00	-1	2,029	-0.05%
2021/10/12	7.1	69.60	33	69.54	69.20	-25.9	2,060	-1.26%
2021/10/08	4	73.70	1	73.70	73.80	3	2,029	0.15%
2021/10/07	6.3	72.73	0	0.00	72.60	6.3	2,072	0.30%
2021/10/05	40	71.56	3	71.43	71.90	37	2,103	1.76%
2021/10/04	50	72.25	11	72.42	72.20	39	2,112	1.85%
2021/10/01	4	71.58	0	0.00	71.30	4	2,106	0.19%
2021/09/30	0	0.00	3	73.24	73.90	-3	2,102	-0.14%
2021/09/29	4	72.60	10	72.78	73.30	-6	2,101	-0.29%
2021/09/28	1	72.90	0	0.00	73.40	1	2,113	0.05%
2021/09/27	1	73.30	2	74.00	73.30	-1	2,125	-0.05%
2021/09/23	0	0.00	5.1	73.88	74.10	-5.1	2,108	-0.24%
2021/09/22	24	73.99	7	73.11	73.20	17	2,107	0.81%
2021/09/17	2.1	73.96	10.3	73.36	74.00	-8.3	2,070	-0.40%
2021/09/16	1	71.80	2	71.65	71.80	-1	2,038	-0.05%
2021/09/15	1	70.60	11	71.37	71.70	-10	2,063	-0.48%
2021/09/14	2	70.40	12	69.98	71.20	-10	2,020	-0.50%
2021/09/13	12	69.97	3.1	70.14	70.30	8.9	1,991	0.45%
2021/09/10	0	66.70	0	0.00	66.70	0	1,953	0.00%
2021/09/09	11	66.55	0	0.00	66.40	11	1,991	0.55%
2021/09/08	0	0.00	32	67.03	66.70	-32	2,002	-1.60%
2021/09/06	0	0.00	1	68.60	68.20	-1	2,037	-0.05%
2021/09/03	1	69.50	4	69.50	69.30	-3	2,044	-0.15%
2021/09/01	10	67.60	12	68.74	68.50	-2	2,048	-0.10%
2021/08/31	0	0.00	0.2	67.02	68.10	-0.2	2,044	-0.01%
2021/08/30	2	67.05	3	67.00	67.10	-1	2,059	-0.05%
2021/08/27	0	65.70	1	66.30	66.30	-1	2,072	-0.05%
2021/08/26	10	65.75	1	65.40	65.50	9	2,100	0.43%
2021/08/25	4	66.03	0	0.00	66.00	4	2,149	0.19%
2021/08/24	24	65.12	0	0.00	65.40	24	2,185	1.10%
2021/08/20	1	64.80	1	63.40	64.20	0	2,215	0.00%
2021/08/19	13	64.32	37	64.42	64.40	-24	2,222	-1.08%
2021/08/18	18	65.08	1	63.70	65.90	17	2,224	0.76%
2021/08/17	1	66.00	2	65.50	64.70	-1	2,240	-0.05%
2021/08/16	0.1	67.93	20.1	67.07	66.30	-19.9	2,238	-0.89%
2021/08/13	0	0.00	4	69.00	68.60	-4	2,233	-0.18%
2021/08/12	4	68.95	2	69.20	69.90	2	2,236	0.09%
2021/08/11	0	0.00	13	68.80	69.00	-13	2,252	-0.58%
2021/08/10	0	70.30	11.1	69.82	69.40	-11	2,273	-0.49%
2021/08/09	0	0.00	3	70.40	70.40	-3	2,323	-0.13%
2021/08/06	2	71.50	9.2	71.59	71.60	-7.2	2,363	-0.30%
2021/08/05	5	71.00	15	71.12	70.80	-10	2,372	-0.42%
2021/08/04	64	69.86	31	70.49	70.60	33	2,440	1.35%
2021/08/03	5.1	66.68	20	66.98	67.30	-14.9	2,413	-0.62%
2021/08/02	2	66.50	2	65.95	66.40	0	2,430	0.00%
2021/07/30	8.2	65.48	8	66.41	66.40	0.2	2,436	0.01%
2021/07/29	4	64.55	0	0.00	64.90	4	2,436	0.16%
2021/07/28	4	64.05	3	63.90	64.10	1	2,476	0.04%
2021/07/27	2.1	64.38	2.1	64.91	64.90	0	2,511	0.00%
2021/07/26	7	65.31	3	65.00	64.70	4	2,512	0.16%
2021/07/23	4.1	66.59	30	66.54	66.40	-25.9	2,486	-1.04%
2021/07/22	25.7	64.00	111	64.54	63.00	-85.3	2,428	-3.51%	大賣/
2021/07/21	30.2	70.99	12	71.03	71.00	18.2	2,310	0.79%
2021/07/20	31	71.51	2.4	71.53	71.30	28.6	2,241	1.28%
2021/07/19	146.2	74.13	54	73.00	72.60	92.2	2,203	4.19%	大買/
2021/07/16	14	74.31	6	74.42	74.00	8	2,202	0.36%
2021/07/15	2.1	73.33	4	73.60	73.50	-1.9	2,214	-0.09%
2021/07/14	8	73.94	16.2	73.12	72.50	-8.2	2,221	-0.37%
2021/07/13	10	75.80	1	75.80	75.30	9	2,208	0.41%
2021/07/12	1	76.50	1	76.50	76.50	0	2,212	0.00%
2021/07/09	5	76.44	6.2	76.40	76.80	-1.2	2,219	-0.05%
2021/07/08	0	0.00	33	76.18	76.40	-33	2,236	-1.48%
2021/07/07	21	75.74	7	75.96	76.00	14	2,302	0.61%
2021/07/06	2	76.15	1	76.50	76.30	1	2,318	0.04%
2021/07/05	0.2	77.00	2	77.10	76.30	-1.8	2,343	-0.08%
2021/07/02	2	76.55	0.3	76.70	76.00	1.7	2,337	0.07%
2021/07/01	10	77.00	2	77.10	76.80	8	2,339	0.34%
2021/06/30	3	76.83	1	76.70	76.80	2	2,372	0.08%
2021/06/29	1	76.70	42	76.64	76.50	-41	2,397	-1.71%
2021/06/28	23	76.40	0	0.00	76.90	23	2,435	0.94%
2021/06/25	15.2	75.92	12	76.10	75.50	3.2	2,468	0.13%
2021/06/24	11	74.02	3.1	73.51	74.50	7.9	2,513	0.31%
2021/06/23	3	72.43	0	0.00	72.30	3	2,833	0.11%
2021/06/22	0	72.00	0	0.00	72.00	0	2,996	0.00%
2021/06/21	3	71.70	7	71.80	71.90	-4	3,001	-0.13%
2021/06/18	7	72.73	1	73.00	72.30	6	3,017	0.20%
2021/06/17	17	72.75	0	72.70	72.80	17	3,026	0.56%
2021/06/16	1.3	72.20	3	72.40	72.50	-1.7	3,042	-0.06%
2021/06/15	0.3	72.30	10.1	72.10	72.10	-9.8	3,038	-0.32%
2021/06/11	2	71.40	0	0.00	71.30	2	3,041	0.07%
2021/06/10	1	71.20	1	71.30	71.10	0	3,049	0.00%
2021/06/09	1	71.70	0	0.00	71.30	1	3,041	0.03%
2021/06/08	2.1	72.10	0	0.00	72.00	2.1	3,038	0.07%
2021/06/07	0	0.00	10	71.56	72.40	-10	3,049	-0.33%
2021/06/04	7	71.89	1	72.00	71.80	6	3,028	0.20%
2021/06/03	0	72.30	0	0.00	72.30	0	3,009	0.00%
2021/06/02	41	71.60	9	71.43	71.80	32	2,979	1.07%
2021/06/01	2	69.20	0	0.00	70.20	2	2,926	0.07%
2021/05/31	0	0.00	1	68.30	68.60	-1	2,896	-0.03%
2021/05/28	2	67.70	1	68.00	67.80	1	2,889	0.03%
2021/05/27	3	67.80	1	67.50	67.50	2	2,878	0.07%
2021/05/26	3	67.73	5.1	67.61	68.00	-2.1	2,874	-0.07%
2021/05/25	3	67.93	0	0.00	67.80	3	2,866	0.10%
2021/05/24	5	67.80	1	67.70	67.80	4	2,845	0.14%
2021/05/21	4	66.85	10	67.01	67.10	-6	2,837	-0.21%
2021/05/20	0.2	66.70	0	0.00	66.70	0.2	2,827	0.01%
2021/05/19	8	66.75	1	66.80	66.70	7	2,817	0.25%
2021/05/18	16.1	66.24	0	66.40	67.40	16	2,796	0.57%
2021/05/17	6	64.63	102	63.99	63.80	-96	2,762	-3.47%	大賣/
2021/05/14	14	68.09	1	68.70	67.00	13	2,695	0.48%
2021/05/13	11	67.92	0	0.00	67.80	11	2,639	0.42%
2021/05/12	108	68.21	169.1	67.15	69.00	-61.1	2,603	-2.35%	大買/大賣/
2021/05/11	10	70.12	27	69.59	69.50	-17	2,504	-0.68%
2021/05/10	58	72.20	14	72.35	72.10	44	2,453	1.79%
2021/05/07	1	70.00	1	71.00	70.90	0	2,423	0.00%
2021/05/06	3.2	69.49	1	69.00	69.60	2.2	2,403	0.09%
2021/05/05	4	69.50	32.2	68.31	69.00	-28.2	2,375	-1.19%
2021/05/04	27	68.53	27.1	68.22	68.50	0	2,328	0.00%
2021/05/03	0.1	71.50	6	71.40	70.40	-6	2,274	-0.26%
2021/04/29	3.1	71.90	0	0.00	71.70	3.1	2,264	0.13%
2021/04/28	24.1	72.24	5	72.70	72.40	19.1	2,271	0.84%
2021/04/27	2.1	71.00	4	70.87	71.30	-2	2,271	-0.09%
2021/04/26	2	70.30	3	70.60	70.20	-1	2,254	-0.04%
2021/04/23	0.1	70.00	43	69.59	70.10	-42.9	2,248	-1.91%
2021/04/22	7.1	71.71	22	71.69	70.10	-14.9	2,243	-0.66%
2021/04/21	5	69.61	4.2	71.82	71.60	0.8	2,172	0.04%
2021/04/20	6	69.80	7	70.04	70.00	-1	2,128	-0.05%
2021/04/19	10.1	69.34	21	69.43	69.60	-11	2,102	-0.52%
2021/04/16	9	68.07	6	67.97	68.10	3	2,075	0.15%
2021/04/15	3	67.47	28.1	67.58	67.20	-25.1	2,046	-1.23%
2021/04/14	1	67.10	14	66.86	67.50	-13	2,037	-0.64%
2021/04/13	6.1	67.82	20.1	68.43	67.70	-14	2,036	-0.69%
2021/04/12	22	66.85	4	66.80	66.70	18	2,000	0.90%
2021/04/09	20	65.68	56	65.81	66.60	-36	1,996	-1.80%
2021/04/08	3	65.73	13	65.70	65.90	-10	1,979	-0.50%
2021/04/07	3	65.93	8	65.93	66.10	-5	1,967	-0.25%
2021/04/06	13	66.30	26	66.41	66.10	-13	1,945	-0.67%
2021/04/01	3	66.13	12	66.03	66.40	-9	1,913	-0.47%
2021/03/31	8	66.38	9	66.31	66.30	-1	1,902	-0.05%
2021/03/30	3	66.50	112.8	66.51	66.70	-109.8	1,854	-5.92%	大賣/鉅額交易
2021/03/29	56	66.01	11	65.63	67.00	45	1,807	2.49%
2021/03/26	140.2	65.13	81.4	64.96	66.30	58.8	1,710	3.44%	大買/
2021/03/25	36	65.10	8.4	65.10	65.10	27.6	1,346	2.05%
2021/03/24	0	0.00	4.2	59.20	59.20	-4.2	1,186	-0.35%
2021/03/23	83	54.63	2	53.95	53.90	81	1,177	6.88%
2021/03/22	146	52.99	12.4	53.59	54.40	133.6	1,145	11.66%	大買/鉅額交易
2021/03/19	59	51.71	0	0.00	51.30	59	1,104	5.34%
2021/03/18	40	52.01	0	0.00	52.10	40	1,076	3.72%
2021/03/17	10.3	52.06	5.1	52.00	51.50	5.3	1,068	0.49%
2021/03/16	37	52.70	10.2	52.63	52.90	26.8	1,043	2.57%
2021/03/15	15.1	51.87	0.2	51.75	51.90	14.9	1,025	1.45%
2021/03/12	10	51.20	0	0.00	51.40	10	1,022	0.98%
2021/03/11	6	50.80	4.4	50.88	50.80	1.6	1,041	0.15%
2021/03/10	5	49.67	0	0.00	49.70	5	1,031	0.48%
2021/03/09	1	49.30	0	0.00	49.50	1	1,040	0.10%
2021/03/08	1	49.70	0	0.00	49.05	1	1,044	0.10%
2021/03/05	8	49.00	2	49.00	49.05	6	1,045	0.57%
2021/03/04	3	49.30	1.2	49.24	49.15	1.8	1,060	0.17%
2021/03/03	4.1	49.79	4.1	49.21	49.70	0	1,055	0.00%
2021/03/02	0.1	48.50	0	0.00	48.10	0.1	1,038	0.01%
2021/02/26	4.2	48.19	0	0.00	48.10	4.2	1,042	0.40%
2021/02/25	0.3	48.95	0	0.00	48.75	0.3	1,055	0.03%
2021/02/24	0.2	48.35	0	0.00	48.55	0.2	1,059	0.02%
2021/02/23	0.2	47.95	0.6	48.25	48.70	-0.4	1,063	-0.04%
2021/02/19	3	47.85	0.2	47.70	47.65	2.8	1,081	0.26%
2021/02/18	3	47.55	0	0.00	47.55	3	1,082	0.28%
2021/02/17	7	47.34	0	0.00	47.45	7	1,087	0.64%
2021/02/04	1	47.60	0	0.00	46.55	1	1,089	0.09%
2021/01/29	59.3	46.62	0	0.00	46.45	59.3	1,089	5.45%
2021/01/26	0	0.00	15	46.85	47.00	-15	1,079	-1.39%
2021/01/25	2	46.95	0	0.00	47.65	2	1,074	0.19%
2021/01/22	3.4	47.08	0	0.00	47.60	3.4	1,082	0.31%
2021/01/21	0	0.00	5	46.56	47.55	-5	1,065	-0.47%
2021/01/20	11	46.18	5	46.67	46.45	6	1,045	0.57%
2021/01/19	2	48.25	0	0.00	47.90	2	1,013	0.20%
2021/01/18	15	47.58	0	0.00	48.30	15	1,006	1.49%
2021/01/15	1	48.50	0	0.00	48.45	1	992	0.10%
2021/01/14	1	49.35	0	0.00	49.50	1	972	0.10%
2021/01/13	0	0.00	10	50.00	49.70	-10	963	-1.04%
2021/01/12	0	0.00	20	49.75	49.75	-20	954	-2.10%
2021/01/11	0.1	51.60	0	0.00	51.50	0.1	942	0.01%
2021/01/08	1	50.00	4	49.78	50.50	-3	921	-0.32%
2021/01/06	0	50.50	0	0.00	51.10	0	903	0.00%
2021/01/05	0.2	50.80	0	0.00	50.80	0.2	872	0.02%
2021/01/04	52.1	51.18	4	52.85	53.30	48.1	835	5.76%
2020/12/31	20	50.71	8.4	50.68	50.60	11.6	797	1.45%
2020/12/30	0	0.00	2	49.90	50.30	-2	781	-0.26%
2020/12/28	2	49.30	8	49.56	49.00	-6	786	-0.76%
2020/12/25	10	49.26	3	48.93	49.10	7	770	0.91%
2020/12/22	185	47.92	0	0.00	47.60	185	748	24.70%	大買/鉅額交易
2020/12/21	1	47.50	0.4	48.00	48.10	0.6	765	0.08%
2020/12/18	3.7	47.93	0	0.00	47.70	3.7	767	0.48%
2020/12/17	0.3	48.20	0	0.00	48.20	0.3	766	0.04%
2020/12/15	0	0.00	6	47.80	47.70	-6	779	-0.77%
2020/12/14	2	48.20	0	0.00	48.30	2	779	0.26%
2020/12/07	3.5	48.45	0	0.00	48.35	3.5	804	0.43%
2020/12/04	0.2	48.80	0	0.00	49.20	0.2	788	0.03%
2020/12/03	0	0.00	1	49.15	49.25	-1	789	-0.13%
2020/12/01	5	48.25	0	0.00	48.50	5	784	0.64%
2020/11/30	1.1	48.20	1	48.95	48.20	0.1	787	0.01%
2020/11/25	2	49.00	0.6	49.10	49.25	1.4	787	0.18%
2020/11/24	1	49.40	11	48.91	48.80	-10	786	-1.27%
2020/11/23	0.2	49.70	0	0.00	49.90	0.2	791	0.03%
2020/11/19	7.1	49.67	0	0.00	49.70	7.1	799	0.89%
2020/11/18	3	50.10	1	50.00	50.60	2	795	0.25%
2020/11/11	0	0.00	3	46.10	46.60	-3	880	-0.34%
2020/11/10	88	45.30	0	0.00	45.35	88	900	9.78%
2020/11/06	0	0.00	1	44.65	44.80	-1	920	-0.11%
2020/10/29	1	45.05	0	0.00	44.70	1	964	0.10%
2020/10/28	60	45.50	0	0.00	45.50	60	963	6.23%
2020/10/27	40	45.50	0	0.00	45.50	40	978	4.09%
2020/10/26	1	45.25	0	0.00	45.40	1	1,004	0.10%
2020/10/22	33	44.90	0	0.00	44.90	33	1,027	3.21%
2020/10/19	0	0.00	1	44.70	44.80	-1	1,037	-0.10%
2020/10/14	0	0.00	1	44.05	43.90	-1	1,037	-0.10%
2020/10/13	1	43.30	0	0.00	43.45	1	1,031	0.10%
2020/10/12	0	0.00	8	44.53	44.20	-8	1,029	-0.78%
2020/10/08	8	44.20	0	0.00	44.50	8	1,024	0.78%
2020/10/06	0	0.00	2	44.18	44.40	-2	1,013	-0.20%
2020/10/05	0	0.00	2	42.95	42.95	-2	998	-0.20%
2020/09/25	0	0.00	2	41.05	41.40	-2	1,001	-0.20%
2020/09/24	2	40.65	0	0.00	40.30	2	985	0.20%
2020/09/23	77	41.97	0	0.00	41.80	77	963	7.99%
2020/09/21	0	0.00	19	43.21	43.20	-19	953	-1.99%
2020/09/18	18	42.99	0	0.00	43.15	18	952	1.89%
2020/09/11	8	42.20	0	0.00	42.15	8	942	0.85%
2020/09/10	1	42.20	0	0.00	42.25	1	943	0.11%
2020/09/04	60	42.49	1	42.85	42.60	59	958	6.15%
2020/08/31	0	0.00	34	42.33	42.35	-34	988	-3.44%
2020/08/21	0	0.00	1	43.25	43.45	-1	992	-0.10%
2020/08/20	2	42.03	37	42.27	42.35	-35	982	-3.56%
2020/08/18	50	43.50	13	43.48	43.70	37	947	3.91%
2020/08/17	0	0.00	5	42.85	43.25	-5	947	-0.53%
2020/08/14	7	41.47	38	41.76	41.25	-31	937	-3.31%
2020/08/13	0	0.00	5	41.52	41.55	-5	935	-0.53%
2020/08/12	15	41.00	3	41.05	40.70	12	1,003	1.20%
2020/08/10	1	39.40	1	39.35	39.70	0	1,143	0.00%
2020/08/07	13	40.10	8	40.03	39.55	5	1,142	0.44%
2020/08/06	11	39.98	1	40.10	39.90	10	1,144	0.87%
2020/08/05	2	39.55	1	39.50	39.55	1	1,136	0.09%
2020/07/31	10	39.03	8	38.85	38.85	2	1,155	0.17%
2020/07/30	14	38.65	11	38.82	38.95	3	1,142	0.26%
2020/07/29	0	0.00	1	38.10	38.50	-1	1,118	-0.09%
2020/07/27	1.4	37.11	0	0.00	37.05	1.4	1,111	0.13%
2020/07/23	0	0.00	0	38.00	38.10	0	1,114	0.00%
2020/07/22	0	0.00	2	37.95	37.80	-2	1,120	-0.18%
2020/07/20	0.3	37.35	0	0.00	37.50	0.3	1,173	0.03%
2020/07/17	0.3	37.80	0	0.00	37.85	0.3	1,195	0.03%
2020/07/09	15	38.08	100	37.97	37.95	-85	1,363	-6.23%
2020/07/07	100	39.09	0	0.00	38.85	100	1,396	7.16%
2020/07/06	0	0.00	2.2	38.05	38.45	-2.2	1,409	-0.16%
2020/07/02	0	0.00	3	37.00	37.05	-3	1,468	-0.20%
2020/07/01	10	36.80	0	0.00	36.80	10	1,477	0.68%
2020/06/30	1	36.90	0	0.00	36.70	1	1,495	0.07%
2020/06/29	1	37.40	0	0.00	37.05	1	1,506	0.07%
2020/06/19	0	0.00	12	39.10	39.10	-12	1,541	-0.78%
2020/06/16	24	39.15	1	39.15	39.15	23	1,539	1.49%
2020/06/15	0	0.00	19	39.21	38.55	-19	1,551	-1.22%
2020/06/12	18	37.45	0	0.00	38.25	18	1,547	1.16%
2020/06/09	0	0.00	18	39.02	39.20	-18	1,525	-1.18%
2020/06/08	9	38.63	9	38.22	38.05	0	1,516	0.00%
2020/06/05	1	37.60	0	0.00	37.80	1	1,496	0.07%
2020/06/04	8	37.02	9	38.37	38.10	-1	1,486	-0.07%
2020/06/03	0	0.00	2	36.88	36.85	-2	1,459	-0.14%
2020/06/02	0	0.00	2	36.20	36.15	-2	1,444	-0.14%
2020/05/28	22	36.60	71	35.99	36.00	-49	1,445	-3.39%
2020/05/27	0	0.00	51	35.94	36.00	-51	1,448	-3.52%
2020/05/25	51	36.27	2	35.48	36.10	49	1,453	3.37%
2020/05/22	1	35.80	200	36.17	35.80	-199	1,437	-13.84%	大賣/鉅額交易
2020/05/21	0	0.00	90	36.66	36.30	-90	1,422	-6.33%
2020/05/20	101	36.66	0	0.00	36.45	101	1,395	7.24%	大買/鉅額交易
2020/05/19	243	36.47	1	36.80	36.60	242	1,371	17.64%	大買/鉅額交易
2020/05/18	3	33.10	2	34.83	35.35	1	1,301	0.08%
2020/05/15	0	0.00	17.2	32.41	32.45	-17.2	1,214	-1.42%
2020/05/14	2	29.55	0.4	29.45	29.50	1.6	1,137	0.14%
2020/05/13	1	30.00	0	0.00	29.80	1	1,130	0.09%
2020/05/08	1	30.70	0	0.00	30.55	1	1,117	0.09%
2020/05/07	0	0.00	1	31.00	30.95	-1	1,110	-0.09%
2020/05/05	1	31.15	5	31.05	31.00	-4	1,109	-0.36%
2020/05/04	5	31.05	0	0.00	31.05	5	1,108	0.45%
2020/04/28	1	31.55	0	0.00	31.30	1	1,097	0.09%
2020/04/23	21	31.04	0	0.00	31.70	21	1,071	1.96%
2020/04/15	0	0.00	1	30.40	30.90	-1	873	-0.11%
2020/04/10	12	29.38	5	28.00	29.95	7	811	0.86%
2020/04/09	6	27.96	5	27.60	27.65	1	784	0.13%
2020/04/08	0	0.00	2	27.05	27.70	-2	765	-0.26%
2020/04/07	1	26.05	15	26.05	26.20	-14	715	-1.96%
2020/04/06	10	25.72	8	26.10	26.20	2	696	0.29%
2020/04/01	3	25.35	9	25.35	25.45	-6	680	-0.88%
2020/03/31	4	24.93	3	24.95	24.90	1	662	0.15%
2020/03/30	0	0.00	19	24.92	25.60	-19	637	-2.98%
2020/03/27	21	26.31	10.4	26.11	25.90	10.6	626	1.69%
2020/03/26	8	27.14	121	26.94	26.90	-113	599	-18.84%	大賣/鉅額交易
2020/03/25	4	26.25	0	0.00	26.55	4	590	0.68%
2020/03/24	0	0.00	1	25.60	25.45	-1	589	-0.17%
2020/03/23	1.8	25.05	0	0.00	25.05	1.8	596	0.30%
2020/03/19	15	24.84	11	24.60	24.60	4	589	0.68%
2020/03/17	3	28.58	2	28.35	28.00	1	571	0.17%
2020/03/16	0	0.00	1	30.55	29.40	-1	567	-0.18%
2020/03/13	2	30.53	1	30.40	30.70	1	563	0.18%
2020/03/12	4	33.35	0	0.00	32.60	4	549	0.73%
2020/03/11	1	34.10	0	0.00	34.10	1	540	0.19%
2020/03/06	0	0.00	1	35.70	35.70	-1	530	-0.19%
2020/03/02	1	34.75	0	0.00	35.00	1	535	0.19%
2020/02/27	0	0.00	1	35.25	35.20	-1	531	-0.19%
2020/02/11	1	35.50	0	0.00	35.55	1	519	0.19%
2020/02/04	15	35.85	0	0.00	35.95	15	516	2.90%
2020/02/03	1	37.00	0	0.00	35.85	1	527	0.19%
2020/01/31	0.8	37.35	0	0.00	37.35	0.8	533	0.15%
2020/01/20	1	38.80	0	0.00	38.70	1	542	0.18%
2020/01/06	0	0.00	1	38.90	38.85	-1	621	-0.16%
2020/01/03	0	0.00	1.8	38.96	39.00	-1.8	629	-0.29%
2019/12/20	29	38.75	0	0.00	38.75	29	802	3.61%
2019/12/18	14	39.10	0	0.00	39.10	14	809	1.73%
2019/12/11	0	0.00	4	39.18	39.35	-4	814	-0.49%
2019/12/06	0.2	39.05	0	0.00	39.15	0.2	832	0.02%
2019/12/04	1	38.75	0	0.00	39.05	1	851	0.12%
2019/12/03	0.2	39.05	0	0.00	39.15	0.2	862	0.02%
2019/11/29	2	39.55	0	0.00	39.25	2	913	0.22%
2019/11/28	0.4	39.55	0	0.00	39.60	0.4	928	0.04%
2019/11/27	0.2	39.90	0	0.00	39.95	0.2	953	0.02%
2019/11/26	0	0.00	4	39.76	39.75	-4	963	-0.42%
2019/11/25	1	39.20	0	0.00	39.25	1	967	0.10%
2019/11/22	0	0.00	3	39.72	39.55	-3	977	-0.31%
2019/11/20	10	40.25	1	40.30	40.30	9	1,002	0.90%
2019/11/15	1	40.40	0	0.00	40.50	1	1,148	0.09%
2019/11/12	1	40.95	0	0.00	41.00	1	1,177	0.08%
2019/11/11	9	41.08	0	0.00	40.85	9	1,192	0.75%
2019/11/07	0	0.00	1	42.00	41.70	-1	1,216	-0.08%
2019/11/04	0	0.00	91.8	41.83	41.90	-91.8	1,236	-7.42%
2019/11/01	8	41.43	9	41.51	41.30	-1	1,246	-0.08%
2019/10/31	0	0.00	8	41.18	41.40	-8	1,271	-0.63%
2019/10/30	11	40.31	1	40.35	40.35	10	1,282	0.78%
2019/10/29	25	40.93	2	41.00	41.00	23	1,287	1.79%
2019/10/28	1	41.50	0	0.00	41.60	1	1,284	0.08%
2019/10/23	1	42.05	0	0.00	42.00	1	1,416	0.07%
2019/10/22	1	42.05	0	0.00	42.10	1	1,460	0.07%
2019/10/21	0.4	42.40	0	0.00	42.55	0.4	1,472	0.03%
2019/10/18	1.6	42.30	0	0.00	42.30	1.6	1,503	0.11%
2019/10/16	0.6	42.45	0	0.00	42.45	0.6	1,556	0.04%
2019/10/14	0	0.00	3.4	42.75	42.20	-3.4	1,570	-0.22%
2019/10/09	2	43.15	0	0.00	42.85	2	1,557	0.13%
2019/10/08	2	43.10	0	0.00	43.00	2	1,571	0.13%
2019/10/07	2.2	44.82	0.4	44.75	44.80	1.8	1,556	0.12%
2019/09/25	4	24.60	1	24.65	24.65	3	1,553	0.19%
2019/09/23	0	0.00	1	24.85	24.80	-1	1,530	-0.07%
2019/09/20	1	24.35	0	0.00	24.35	1	1,537	0.07%
2019/09/18	0.5	24.90	0	0.00	25.00	0.5	1,521	0.03%
2019/09/12	0	0.00	3	25.25	25.30	-3	1,543	-0.20%
2019/09/06	0	0.00	1	25.25	25.25	-1	1,529	-0.07%
2019/09/04	1	25.25	90	25.00	25.30	-89	1,536	-5.79%
2019/08/29	2	25.25	0	0.00	25.25	2	1,505	0.13%
2019/08/28	44	25.25	2	25.30	25.25	42	1,502	2.80%
2019/08/27	4.5	25.59	6	25.59	25.35	-1.5	1,493	-0.10%
2019/08/26	0	0.00	4	25.19	25.45	-4	1,479	-0.27%
2019/08/23	17	24.79	2	24.65	25.05	15	1,457	1.03%
2019/08/22	0	0.00	1	24.55	24.55	-1	1,460	-0.07%
2019/08/21	0	0.00	1	23.85	24.05	-1	1,444	-0.07%
2019/08/19	4	23.70	141	23.74	23.90	-137	1,460	-9.38%	大賣/鉅額交易
2019/08/16	0	0.00	5	23.52	23.75	-5	1,469	-0.34%
2019/08/15	21	22.85	18	22.85	22.85	3	1,454	0.21%
2019/08/14	2	23.20	7	23.29	23.15	-5	1,455	-0.34%
2019/08/13	4	23.53	0	0.00	23.25	4	1,449	0.28%
2019/08/12	1	24.00	0	0.00	24.00	1	1,464	0.07%
2019/08/07	1	24.90	19	24.99	25.20	-18	1,389	-1.30%
2019/08/06	1	24.80	0	0.00	24.90	1	1,388	0.07%
2019/08/05	1	25.00	0	0.00	25.00	1	1,385	0.07%
2019/08/02	1	25.10	0	0.00	25.15	1	1,392	0.07%
2019/08/01	1	25.50	0	0.00	25.35	1	1,393	0.07%
2019/07/29	1	25.85	0	0.00	25.90	1	1,387	0.07%
2019/07/24	4	25.95	0	0.00	25.75	4	1,354	0.30%
2019/07/22	3	26.15	0	0.00	26.15	3	1,324	0.23%
2019/07/19	11	26.28	0	0.00	26.15	11	1,317	0.84%
2019/07/18	3	26.52	38	26.58	26.45	-35	1,279	-2.74%
2019/07/17	35	28.17	0	0.00	28.35	35	1,225	2.86%
2019/07/16	0	0.00	13	28.20	28.05	-13	1,178	-1.10%
2019/07/15	18	28.35	0	0.00	28.35	18	1,157	1.56%
2019/07/12	24	28.49	38	28.22	28.30	-14	1,162	-1.20%
2019/07/10	10	28.30	7	28.25	28.30	3	1,147	0.26%
2019/07/09	10	28.15	76	28.15	28.15	-66	1,156	-5.71%
2019/07/08	10	28.25	6	28.23	28.20	4	1,169	0.34%
2019/07/05	6	27.95	26	27.85	27.95	-20	1,167	-1.71%
2019/07/04	28	27.88	0	0.00	27.85	28	1,221	2.29%
2019/07/03	8	27.85	8	27.79	27.70	0	1,254	0.00%
2019/07/02	0	0.00	2	27.80	27.80	-2	1,307	-0.15%
2019/07/01	3	27.83	0	0.00	27.80	3	1,369	0.22%
2019/06/28	3	27.77	0	0.00	27.70	3	1,432	0.21%
2019/06/27	5	27.75	0	0.00	27.75	5	1,531	0.33%
2019/06/26	0	0.00	1	27.60	27.75	-1	1,956	-0.05%
2019/06/25	1	27.50	0	0.00	27.60	1	1,984	0.05%
2019/06/24	1	27.60	0	0.00	27.60	1	1,985	0.05%
2019/06/20	0	0.00	2	27.43	27.50	-2	1,960	-0.10%
2019/06/19	0	0.00	2	27.43	27.35	-2	1,948	-0.10%
2019/06/18	68	27.29	0	0.00	27.30	68	1,941	3.50%
2019/06/14	1	27.10	58	27.17	27.15	-57	1,952	-2.92%
2019/06/12	13	27.45	0	0.00	27.30	13	1,955	0.66%
2019/06/10	20	27.37	0	0.00	27.40	20	1,957	1.02%
2019/06/04	0	0.00	1	27.40	27.40	-1	1,976	-0.05%
2019/05/31	9	27.64	16	27.58	27.55	-7	1,974	-0.35%
2019/05/30	8	27.60	8	27.55	27.70	0	1,964	0.00%
2019/05/29	16	27.50	17	27.51	27.45	-1	1,964	-0.05%
2019/05/28	11	27.54	30	27.47	27.45	-19	1,937	-0.98%
2019/05/27	29	27.43	1	27.60	27.60	28	1,927	1.45%
2019/05/23	14	26.99	2	27.00	26.95	12	1,893	0.63%
2019/05/22	1	27.50	0	0.00	27.35	1	1,869	0.05%
2019/05/21	0	0.00	8	27.70	27.60	-8	1,861	-0.43%
2019/05/20	28	27.83	11	27.66	27.65	17	1,843	0.92%
2019/05/17	38	27.79	36	27.70	27.80	2	1,823	0.11%
2019/05/14	3	26.95	0	0.00	27.40	3	1,748	0.17%
2019/05/08	2	27.40	0	0.00	27.50	2	1,708	0.12%
2019/05/07	1	27.45	0	0.00	27.40	1	1,703	0.06%
2019/04/30	0	0.00	4	27.80	27.75	-4	1,671	-0.24%
2019/04/29	0	0.00	5	27.80	27.85	-5	1,661	-0.30%
2019/04/22	0	0.00	22	28.00	27.90	-22	1,639	-1.34%
2019/04/19	2	27.88	248	28.01	28.05	-246	1,629	-15.09%	大賣/鉅額交易
2019/04/18	30	27.70	1	27.85	27.85	29	1,604	1.81%
2019/04/16	4	27.60	0	0.00	27.55	4	1,556	0.26%
2019/04/15	1	27.95	1	28.10	27.75	0	1,533	0.00%
2019/04/12	2	28.15	0	0.00	28.00	2	1,508	0.13%
2019/04/11	1	28.50	150	28.50	28.30	-149	1,481	-10.06%	大賣/鉅額交易
2019/04/10	0	0.00	2	28.55	28.60	-2	1,457	-0.14%
2019/04/09	0	0.00	2	28.53	28.60	-2	1,388	-0.14%
2019/04/08	0	0.00	7	28.36	28.55	-7	1,333	-0.53%
2019/04/02	5	28.09	0	0.00	28.00	5	1,195	0.42%
2019/04/01	2	28.05	28	28.33	28.30	-26	1,121	-2.32%
2019/03/29	90	29.14	16	28.88	28.50	74	1,013	7.30%
2019/03/28	0	0.00	3.1	26.70	26.70	-3.1	572	-0.54%
2019/03/27	10	24.20	0	0.00	24.30	10	531	1.88%
2019/03/26	25	24.20	0	0.00	24.20	25	526	4.75%
2019/03/25	26	24.15	0	0.00	24.15	26	523	4.96%
2019/03/20	1	24.10	0	0.00	24.25	1	505	0.20%
2019/03/19	2	24.35	0	0.00	24.25	2	503	0.40%
2019/03/18	1	24.30	4	24.30	24.35	-3	504	-0.59%
2019/03/15	0	0.00	2	24.60	24.15	-2	498	-0.40%
2019/03/14	0	0.00	53	24.57	24.65	-53	492	-10.77%
2019/03/12	0	0.00	1	24.80	24.80	-1	538	-0.19%
2019/03/08	1	24.40	0	0.00	24.55	1	605	0.17%
2019/02/27	0	0.00	8	24.15	24.20	-8	613	-1.30%
2019/02/26	8	24.10	0	0.00	24.15	8	612	1.31%
2019/02/15	1	23.75	0	0.00	23.75	1	601	0.17%
2019/01/30	1	23.90	0	0.00	23.90	1	587	0.17%
2019/01/25	1	23.70	0	0.00	23.80	1	582	0.17%
2019/01/02	1	23.80	0	0.00	23.75	1	718	0.14%
2018/12/25	0	0.00	15	24.17	24.15	-15	750	-2.00%
2018/12/24	12	24.44	50	24.55	24.50	-38	746	-5.09%
2018/12/22	3	24.55	0	0.00	24.40	3	745	0.40%
2018/12/21	0	0.00	1	24.40	24.40	-1	761	-0.13%
2018/12/20	1	24.15	8	24.35	24.20	-7	763	-0.92%
2018/12/19	8	24.45	0	0.00	24.40	8	763	1.05%
2018/12/14	5	24.30	5	24.30	24.40	0	776	0.00%
2018/12/12	8	24.25	59	24.22	24.20	-51	796	-6.40%
2018/12/11	0	0.00	1	24.30	24.30	-1	793	-0.13%
2018/12/07	12	24.06	12	24.30	24.25	0	802	0.00%
2018/12/06	0	0.00	12	23.90	23.85	-12	805	-1.49%
2018/12/05	10	24.34	0	0.00	24.25	10	794	1.26%
2018/12/04	17.4	24.18	8	24.40	24.20	9.4	775	1.21%
2018/12/03	15	23.80	1	24.00	23.90	14	719	1.95%
2018/11/30	1	24.00	0	0.00	23.05	1	704	0.14%
2018/11/29	20.2	24.17	0	0.00	24.10	20.2	697	2.90%
2018/11/28	20	23.96	0	0.00	24.10	20	705	2.83%
2018/11/27	40	23.88	0	0.00	23.85	40	714	5.60%
2018/11/26	0	0.00	31	23.90	24.00	-31	723	-4.28%
2018/11/22	1	23.50	1	23.45	23.55	0	732	0.00%
2018/11/19	6	23.45	0	0.00	23.40	6	751	0.80%
2018/11/16	2	23.30	0	0.00	23.50	2	760	0.26%
2018/11/15	30	23.15	0	0.00	23.25	30	763	3.93%
2018/11/09	0	0.00	9	23.30	23.45	-9	796	-1.13%
2018/11/08	0.3	23.55	0	0.00	23.55	0.3	810	0.04%
2018/10/29	7	22.99	0	0.00	23.00	7	902	0.78%
2018/10/25	1	23.05	0	0.00	23.10	1	918	0.11%
2018/10/24	2	23.30	0	0.00	23.35	2	921	0.22%
2018/10/17	7	24.02	0	0.00	23.80	7	941	0.74%
2018/10/16	29	24.24	0	0.00	24.20	29	946	3.06%
2018/10/11	1	24.35	10	24.29	24.40	-9	1,070	-0.84%
2018/10/09	8	24.85	0	0.00	24.85	8	1,058	0.76%
2018/10/08	1	25.35	0	0.00	25.55	1	1,089	0.09%
2018/10/02	1	25.55	0	0.00	25.55	1	1,083	0.09%
2018/09/25	0	0.00	0	25.60	25.50	0	1,078	0.00%
2018/09/14	0	0.00	4	25.55	25.55	-4	1,049	-0.38%
2018/09/12	11	25.00	0	0.00	24.80	11	1,041	1.06%
2018/09/06	1	25.70	0	0.00	25.65	1	1,078	0.09%
2018/09/04	0	0.00	150	25.75	25.80	-150	1,077	-13.92%	大賣/鉅額交易
2018/09/03	0	0.00	373	25.85	25.80	-373	1,075	-34.69%	大賣/鉅額交易
2018/08/24	1	25.80	0	0.00	25.85	1	1,097	0.09%
2018/08/20	1	25.80	0	0.00	25.70	1	1,113	0.09%
2018/08/16	0	0.00	2	25.90	25.65	-2	1,103	-0.18%
2018/08/15	0	0.00	1	26.00	26.00	-1	1,093	-0.09%
2018/08/08	0	0.00	1	26.65	26.90	-1	1,111	-0.09%
2018/08/07	1	26.65	0	0.00	26.65	1	1,103	0.09%
2018/08/06	0	0.00	289	26.31	26.25	-289	1,108	-26.07%	大賣/鉅額交易
2018/08/03	15	26.20	0	0.00	26.25	15	1,113	1.35%
2018/08/02	1	26.20	0	0.00	26.25	1	1,096	0.09%
2018/07/30	1	26.20	365	26.24	26.20	-364	1,064	-34.20%	大賣/鉅額交易
2018/07/26	0	0.00	1	26.50	26.40	-1	1,043	-0.10%
2018/07/24	1	26.95	0	0.00	26.95	1	1,022	0.10%
2018/07/19	5	26.66	11	26.75	26.75	-6	987	-0.61%
2018/07/18	11	28.30	0	0.00	28.55	11	956	1.15%
2018/07/17	0	0.00	87	28.01	28.10	-87	878	-9.90%
2018/07/16	11	28.30	430	28.05	27.80	-419	861	-48.62%	大賣/鉅額交易
2018/07/06	5	28.16	0	0.00	28.10	5	840	0.60%
2018/07/04	5	28.20	0	0.00	28.15	5	872	0.57%
2018/07/03	1	28.10	0	0.00	28.15	1	880	0.11%
2018/07/02	6	28.45	0	0.00	28.50	6	882	0.68%
2018/06/28	0	0.00	1	28.45	28.35	-1	897	-0.11%
2018/06/21	1	29.05	0	0.00	29.05	1	950	0.11%
2018/06/19	2	28.60	0	0.00	28.70	2	938	0.21%
2018/06/14	1	28.60	1	29.00	28.85	0	891	0.00%
2018/06/12	0	0.00	102	28.95	28.80	-102	907	-11.24%	大賣/鉅額交易
2018/06/11	1	29.15	0	0.00	29.00	1	891	0.11%
2018/06/07	1	29.20	0	0.00	29.05	1	886	0.11%
2018/06/05	0	0.00	1	29.30	29.20	-1	880	-0.11%
2018/06/01	16	28.91	16	28.95	29.20	0	863	0.00%
2018/05/31	0	0.00	1	28.90	29.10	-1	856	-0.12%
2018/05/23	0	0.00	3	29.00	28.80	-3	838	-0.36%
2018/05/22	2	28.95	9	28.99	29.00	-7	838	-0.83%
2018/05/21	19	28.85	32	28.95	29.00	-13	835	-1.56%
2018/05/17	0	0.00	8	28.65	28.55	-8	822	-0.97%
2018/05/16	0	0.00	2	28.70	28.40	-2	821	-0.24%
2018/05/14	0	0.00	1	28.30	28.45	-1	843	-0.12%
2018/05/11	1	27.50	0	0.00	27.50	1	812	0.12%
2018/05/09	2	27.80	0	0.00	27.75	2	803	0.25%
2018/05/08	0	0.00	1	27.85	27.85	-1	807	-0.12%
2018/04/24	0	0.00	7	27.66	27.60	-7	851	-0.82%
2018/04/17	124	28.09	2	28.00	28.10	122	874	13.96%	大買/鉅額交易
2018/04/13	65	27.90	1	27.90	27.95	64	860	7.44%
2018/04/11	0	0.00	25	27.84	27.85	-25	883	-2.83%
2018/03/31	1	27.45	88	27.50	27.50	-87	853	-10.20%
2018/03/30	1	27.50	0	0.00	27.60	1	849	0.12%
2018/03/29	0	0.00	1	27.40	27.45	-1	848	-0.12%
2018/03/27	0	0.00	3	27.40	27.40	-3	856	-0.35%
2018/03/26	0	0.00	10	26.95	26.95	-10	836	-1.19%
2018/03/22	0	0.00	1	26.95	26.95	-1	834	-0.12%
2018/03/21	0.2	26.80	0	0.00	26.85	0.2	849	0.02%
2018/03/19	1	26.80	0	0.00	26.85	1	901	0.11%
2018/03/16	1	26.70	0	0.00	26.55	1	924	0.11%
2018/03/09	0	0.00	8	26.93	27.05	-8	937	-0.85%
2018/03/07	1	26.40	0	0.00	26.35	1	948	0.11%
2018/02/08	0	0.00	0.1	26.60	26.60	-0.1	1,035	-0.01%
2018/02/06	1	26.05	0	0.00	25.95	1	1,036	0.10%
2018/02/05	11	26.50	0	0.00	26.60	11	1,015	1.08%
2018/01/26	0	0.00	35	26.80	26.90	-35	1,018	-3.44%
2018/01/23	222	27.00	0	0.00	27.05	222	1,015	21.86%	大買/鉅額交易
2018/01/22	54	27.02	0	0.00	27.05	54	1,005	5.37%
2018/01/17	0	0.00	153	26.85	26.95	-153	976	-15.66%	大賣/鉅額交易
2018/01/16	0	0.00	2	26.70	26.75	-2	956	-0.21%
2018/01/15	8	26.60	0	0.00	26.60	8	956	0.84%
2018/01/12	18	26.56	0	0.00	26.60	18	961	1.87%
2018/01/10	0	0.00	2	26.65	26.60	-2	951	-0.21%
2018/01/09	0	0.00	3	26.45	26.55	-3	952	-0.32%
2018/01/08	0	0.00	130	26.52	26.50	-130	952	-13.65%	大賣/鉅額交易
2018/01/05	2	26.45	2	26.25	26.45	0	945	0.00%
2018/01/04	0	0.00	1	26.20	26.25	-1	943	-0.11%
2018/01/02	1	26.20	1	26.20	26.20	0	960	0.00%