恆大 (1325)-元大-土城永寧券商分點個股進出

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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/21	0	0.00	1	28.40	28.25	-1	264	-0.38%
2024/11/20	0	0.00	2	27.50	27.35	-2	259	-0.77%
2024/11/18	3	27.22	0	0.00	27.00	3	271	1.11%
2024/11/14	0	0.00	2	27.13	27.10	-2	288	-0.69%
2024/11/13	0	0.00	2	27.45	27.35	-2	302	-0.66%
2024/11/12	0	0.00	3	27.70	27.80	-3	301	-0.99%
2024/11/11	0	0.00	3	28.30	28.20	-3	301	-1.00%
2024/11/08	3	28.20	0	0.00	28.75	3	301	0.99%
2024/11/05	3	27.98	0	0.00	27.75	3	294	1.02%
2024/10/28	3	28.90	0	0.00	28.80	3	318	0.94%
2024/10/22	0	0.00	2	27.65	27.65	-2	330	-0.61%
2024/10/21	1	27.90	0	0.00	27.95	1	337	0.30%
2024/10/18	2	27.75	0	0.00	27.80	2	345	0.58%
2024/10/16	0	0.00	4	27.30	27.45	-4	354	-1.13%
2024/10/09	0	0.00	1	27.15	27.15	-1	394	-0.25%
2024/10/08	0	0.00	5	27.55	27.55	-5	402	-1.24%
2024/10/04	0	0.00	3	28.02	28.15	-3	433	-0.69%
2024/10/01	0	0.00	4	27.98	28.10	-4	446	-0.90%
2024/09/30	8	27.89	0	0.00	28.00	8	463	1.73%
2024/09/27	4	27.40	0	0.00	28.15	4	478	0.84%
2024/09/26	4	27.34	1	27.25	27.10	3	495	0.61%
2024/09/24	0	0.00	4	27.30	27.20	-4	548	-0.73%
2024/09/23	1	27.50	0	0.00	27.30	1	646	0.15%
2024/09/19	0	0.00	4	27.20	27.40	-4	758	-0.53%
2024/09/16	5	27.48	0	0.00	27.15	5	833	0.60%
2024/09/12	3	26.90	0	0.00	26.75	3	983	0.31%
2024/09/06	2	27.45	0	0.00	27.25	2	1,346	0.15%
2024/09/03	0	0.00	4	28.80	28.45	-4	1,533	-0.26%
2024/09/02	2	29.35	0	0.00	29.10	2	1,534	0.13%
2024/08/30	3	29.75	0	0.00	29.70	3	1,533	0.20%
2024/08/29	0	0.00	4	30.46	30.25	-4	1,530	-0.26%
2024/08/28	1	29.75	9	29.38	30.35	-8	1,510	-0.53%
2024/08/27	1	27.70	0	0.00	28.25	1	1,477	0.07%
2024/08/23	4	27.86	0	0.00	27.90	4	1,480	0.27%
2024/08/22	7	28.58	0	0.00	28.25	7	1,484	0.47%
2024/08/15	0	0.00	2	27.60	27.65	-2	1,485	-0.13%
2024/08/13	0	0.00	2	27.00	26.90	-2	1,487	-0.13%
2024/08/12	0	0.00	2	26.80	26.60	-2	1,487	-0.13%
2024/08/08	0	0.00	2	26.35	26.30	-2	1,488	-0.13%
2024/08/07	0	0.00	3	26.50	26.60	-3	1,487	-0.20%
2024/08/06	3	25.03	0	0.00	25.55	3	1,486	0.20%
2024/08/05	2	26.25	0	0.00	26.05	2	1,481	0.14%
2024/08/01	0	0.00	3	29.10	29.65	-3	1,467	-0.20%
2024/07/31	0	0.00	3	28.85	28.85	-3	1,466	-0.20%
2024/07/30	0	0.00	2	28.45	28.80	-2	1,465	-0.14%
2024/07/29	2	28.70	0	0.00	28.65	2	1,463	0.14%
2024/07/26	0	0.00	17	30.49	29.40	-17	1,456	-1.17%
2024/07/23	0	0.00	11	29.53	29.30	-11	1,442	-0.76%
2024/07/22	5	29.02	1	29.20	28.90	4	1,440	0.28%
2024/07/19	16	29.78	0	0.00	29.40	16	1,436	1.11%
2024/07/18	14	30.54	0	0.00	30.35	14	1,429	0.98%
2024/07/17	2	30.73	2	30.80	30.70	0	1,426	0.00%
2024/07/15	0	0.00	2	31.20	31.40	-2	1,438	-0.14%
2024/07/12	0	0.00	2	31.95	31.50	-2	1,444	-0.14%
2024/07/11	2	31.00	10	31.00	31.05	-8	1,436	-0.56%
2024/07/10	0	0.00	16	32.01	31.70	-16	1,430	-1.12%
2024/07/09	22	32.53	0	0.00	32.10	22	1,424	1.54%
2024/07/08	1	34.20	0	0.00	33.85	1	1,405	0.07%
2024/07/05	6	35.04	0	0.00	34.95	6	1,398	0.43%
2024/07/03	0	0.00	5	35.25	35.40	-5	1,373	-0.36%
2024/07/02	1	34.85	0.1	34.56	35.15	0.9	1,359	0.06%
2024/07/01	1.1	36.17	1	35.70	35.50	0.1	1,340	0.01%
2024/06/28	12	36.13	3	35.50	36.15	9	1,317	0.68%
2024/06/27	8	36.36	9	36.16	36.10	-1	1,295	-0.08%
2024/06/26	42	34.81	46	35.15	36.15	-4	1,204	-0.33%
2024/06/25	3	33.30	0	0.00	33.00	3	1,117	0.27%
2024/06/24	0	0.00	7	34.03	34.10	-7	1,105	-0.63%
2024/06/21	4	34.80	0	0.00	34.50	4	1,063	0.38%
2024/06/20	7	34.39	1	35.20	35.20	6	1,047	0.57%
2024/06/19	2	35.03	5	35.06	34.70	-3	1,010	-0.30%
2024/06/18	12	34.13	9	34.42	33.95	3	915	0.33%
2024/06/17	18	33.82	26	34.51	34.65	-8	820	-0.98%
2024/06/14	13	31.87	0	0.00	31.50	13	691	1.88%
2024/06/13	5	30.98	0	0.00	31.55	5	624	0.80%
2024/06/12	0	0.00	14	31.02	30.55	-14	585	-2.39%
2024/06/11	11	30.63	20	30.82	31.35	-9	498	-1.81%
2024/06/07	0	0.00	2	28.45	28.50	-2	415	-0.48%
2024/06/06	2	27.75	0	0.00	27.80	2	419	0.48%
2024/05/30	3	28.55	0	28.50	28.40	3	478	0.62%
2024/05/29	2	28.50	0	0.00	28.25	2	486	0.41%
2024/05/28	5	28.70	0	0.00	28.60	5	497	1.01%
2024/05/27	0	0.00	3	28.00	28.00	-3	513	-0.58%
2024/05/24	2	28.15	0	0.00	28.10	2	529	0.38%
2024/05/23	0	0.00	3	28.65	28.30	-3	559	-0.54%
2024/05/22	0	0.00	7	28.61	28.65	-7	570	-1.23%
2024/05/21	3	28.60	3	28.82	28.95	0	584	0.00%
2024/05/20	1	28.50	0	0.00	28.15	1	589	0.17%
2024/05/17	4	28.48	0	0.00	28.70	4	595	0.67%
2024/05/15	3	28.05	0	0.00	27.90	3	616	0.49%
2024/05/14	7	27.66	0	0.00	27.60	7	654	1.07%
2024/05/10	0.1	27.70	0	0.00	27.55	0.1	714	0.01%
2024/05/08	1	28.15	2	28.00	28.20	-1	1,004	-0.10%
2024/05/06	2	27.85	5	27.90	27.85	-3	1,050	-0.29%
2024/04/29	0	0.00	3	28.05	28.20	-3	1,138	-0.26%
2024/04/26	4	27.83	0	0.00	27.50	4	1,170	0.34%
2024/04/23	0	0.00	10	27.80	28.20	-10	1,362	-0.73%
2024/04/22	5	28.65	0	0.00	28.30	5	1,437	0.35%
2024/04/18	0	0.00	3	28.40	29.05	-3	1,501	-0.20%
2024/04/17	3	28.00	0	0.00	28.20	3	1,542	0.19%
2024/04/16	0	0.00	2	27.45	27.35	-2	1,721	-0.12%
2024/04/15	2	28.65	0	0.00	28.55	2	1,850	0.11%
2024/04/11	15	29.17	0	0.00	28.95	15	2,171	0.69%
2024/04/10	2	29.60	0	0.00	29.55	2	2,335	0.09%
2024/03/27	0	0.00	2	29.50	29.45	-2	3,022	-0.07%
2024/03/26	0	0.00	0.1	29.15	28.90	-0.1	3,773	0.00%
2024/03/25	3	29.67	0	0.00	29.25	3	3,835	0.08%
2024/03/20	30	30.00	0	0.00	30.00	30	3,974	0.75%
2024/03/13	10	31.50	0	0.00	31.70	10	4,089	0.24%
2024/03/08	0	0.00	1	31.60	31.45	-1	4,296	-0.02%
2024/03/07	10	31.95	2	32.00	31.90	8	4,372	0.18%
2024/03/04	0	0.00	7	33.30	33.10	-7	4,961	-0.14%
2024/03/01	0	34.10	0	0.00	33.70	0	5,052	0.00%
2024/02/29	2	34.65	0	0.00	34.30	2	5,058	0.04%
2024/02/26	3	35.25	0	0.00	35.10	3	5,044	0.06%
2024/02/23	5	33.90	1	34.50	34.05	4	5,011	0.08%
2024/02/22	0	0.00	1	34.50	34.70	-1	4,988	-0.02%
2024/02/21	0	35.90	0	0.00	35.50	0	4,966	0.00%
2024/02/19	4	36.40	0	0.00	35.70	4	4,941	0.08%
2024/02/16	2	35.50	2	36.00	36.50	0	4,922	0.00%
2024/02/15	0.1	35.85	0	0.00	35.35	0.1	4,904	0.00%
2024/02/02	3	38.53	0	0.00	38.05	3	4,839	0.06%
2024/02/01	3	39.37	0.3	40.32	39.25	2.7	4,799	0.06%
2024/01/31	0.2	38.20	10	39.80	39.80	-9.8	4,626	-0.21%
2024/01/30	0	0.00	5	36.70	36.20	-5	4,503	-0.11%
2024/01/26	2	37.20	0	0.00	37.55	2	4,454	0.04%
2024/01/25	11	37.56	1	37.95	37.60	10	4,440	0.23%
2024/01/23	5	38.10	1	38.65	38.75	4	4,390	0.09%
2024/01/22	1	38.30	0	0.00	38.35	1	4,358	0.02%
2024/01/19	0.1	37.60	1	37.80	37.40	-0.9	4,321	-0.02%
2024/01/18	2	39.50	1	38.65	38.20	1	4,270	0.02%
2024/01/17	2	40.78	14	42.63	39.50	-12	4,213	-0.28%
2024/01/16	13	42.62	0.2	43.80	42.50	12.9	4,120	0.31%
2024/01/15	1.1	42.16	0	0.00	41.80	1.1	4,041	0.03%
2024/01/12	2	43.03	10	43.29	42.70	-8	4,002	-0.20%
2024/01/11	2.1	42.40	0	0.00	42.95	2.1	3,950	0.05%
2024/01/10	26	43.78	24.1	43.99	42.95	1.9	3,895	0.05%
2024/01/09	2.1	42.18	10.1	43.40	43.75	-8	3,712	-0.22%
2024/01/08	9.1	41.75	18	42.58	41.80	-8.9	3,575	-0.25%
2024/01/05	32.1	43.90	0	0.00	43.00	32.1	3,458	0.93%
2024/01/04	2	47.00	10.5	47.75	47.75	-8.5	3,244	-0.26%
2024/01/03	0	0.00	7	43.11	43.45	-7	3,076	-0.23%
2024/01/02	6.1	38.91	1	38.55	39.50	5.1	2,993	0.17%
2023/12/29	3	39.32	2	39.13	39.40	1	2,951	0.03%
2023/12/28	2.1	39.93	0	0.00	39.65	2.1	2,918	0.07%
2023/12/27	3	40.55	7	40.72	40.70	-4	2,869	-0.14%
2023/12/26	7.1	40.31	7	40.48	40.15	0.1	2,811	0.00%
2023/12/25	2	38.83	10	38.81	39.40	-8	2,713	-0.29%
2023/12/22	1.1	40.91	2	41.30	40.90	-0.9	2,607	-0.04%
2023/12/21	57.2	44.47	46	44.08	40.85	11.2	2,361	0.47%
2023/12/20	0	0.00	2	44.38	44.90	-2	1,601	-0.12%
2023/12/19	1	40.25	10	40.81	40.85	-9	1,533	-0.59%
2023/12/18	0	0.00	12	37.11	37.15	-12	1,458	-0.82%
2023/12/15	1	33.50	0	0.00	33.80	1	1,382	0.07%
2023/12/14	1	35.25	1	35.30	35.30	0	1,363	0.00%
2023/12/13	2	34.30	3	34.87	34.75	-1	1,340	-0.07%
2023/12/12	3	33.10	1	33.55	32.70	2	1,304	0.15%
2023/12/11	6	36.18	0	0.00	34.50	6	1,277	0.47%
2023/12/08	5	37.58	0	38.05	37.95	5	1,234	0.40%
2023/12/07	1	38.00	0	0.00	37.40	1	1,204	0.08%
2023/12/06	0	36.15	3	36.70	38.60	-3	1,158	-0.26%
2023/12/05	3	41.39	2	39.10	38.70	1	1,075	0.09%
2023/12/04	10	42.95	8	42.95	42.95	2	958	0.21%
2023/12/01	3	38.42	6	38.89	39.05	-3	867	-0.35%
2023/11/30	17	34.71	9	34.96	35.50	8	687	1.16%
2023/11/29	0	0.00	45	31.59	32.30	-45	411	-10.94%
2023/11/28	3	29.40	15	29.35	29.40	-12	238	-5.04%
2023/11/24	7	24.00	2	24.60	24.35	5	115	4.35%
2023/10/18	1	22.60	0	0.00	22.45	1	106	0.94%
2023/10/17	1	22.50	0	0.00	22.50	1	107	0.93%
2023/10/13	0	0.00	2	22.55	22.65	-2	109	-1.82%
2023/10/12	0	0.00	1	22.70	22.60	-1	111	-0.90%
2023/10/06	1	22.75	2	22.65	22.60	-1	117	-0.85%
2023/10/04	1	22.65	0	0.00	22.55	1	122	0.81%
2023/10/02	2	23.00	0	0.00	22.65	2	125	1.60%
2023/09/27	0	0.00	5	22.85	22.65	-5	123	-4.05%
2023/09/26	7	22.79	0	0.00	22.80	7	123	5.68%
2023/09/22	0	0.00	6	22.28	22.30	-6	121	-4.92%
2023/09/21	0	0.00	2	22.25	22.20	-2	122	-1.64%
2023/09/19	1	22.50	0	0.00	22.45	1	130	0.76%
2023/09/14	1	22.50	0	0.00	22.50	1	135	0.74%
2023/09/12	1	22.60	0	0.00	22.60	1	139	0.72%
2023/09/06	0	0.00	4	22.60	22.60	-4	146	-2.72%
2023/09/05	3	22.97	0	0.00	22.70	3	148	2.02%
2023/09/04	1	23.00	0	0.00	22.75	1	152	0.66%
2023/09/01	4	23.00	0	0.00	22.90	4	154	2.59%
2023/08/31	1	22.75	0	0.00	22.70	1	154	0.65%
2023/08/28	0	0.00	3	22.55	22.60	-3	169	-1.76%
2023/08/25	3	22.75	0	0.00	22.70	3	172	1.74%
2023/08/23	0	0.00	3	22.40	22.45	-3	176	-1.70%
2023/08/22	0	0.00	1	22.40	22.35	-1	186	-0.54%
2023/08/18	3	22.40	0	0.00	22.35	3	237	1.26%
2023/08/17	0	0.00	3	22.30	22.35	-3	242	-1.24%
2023/08/09	0	0.00	3	22.75	22.65	-3	268	-1.12%
2023/08/02	0	0.00	5	22.40	22.25	-5	267	-1.87%
2023/08/01	1	22.45	0	0.00	22.30	1	265	0.38%
2023/07/28	4	22.50	0	0.00	22.35	4	266	1.50%
2023/07/26	4	22.91	0	0.00	22.70	4	268	1.49%
2023/07/24	0	0.00	9	22.54	22.45	-9	265	-3.39%
2023/07/18	3	22.95	3	22.95	22.95	0	272	0.00%
2023/07/17	7	23.04	0	0.00	23.00	7	271	2.58%
2023/07/11	5	23.45	0	0.00	23.55	5	263	1.90%
2023/07/07	0	0.00	4	23.70	23.75	-4	264	-1.51%
2023/07/05	6	24.25	0	0.00	24.05	6	262	2.28%
2023/07/04	2	24.30	0	0.00	24.20	2	260	0.77%
2023/07/03	1	24.30	0	0.00	24.25	1	260	0.38%
2023/06/20	0	0.00	1	24.50	24.45	-1	258	-0.39%
2023/06/16	2	24.70	0	0.00	24.60	2	255	0.78%
2023/06/15	0	0.00	2	24.60	24.65	-2	254	-0.79%
2023/06/14	3	24.50	5	24.55	24.45	-2	252	-0.79%
2023/06/09	0	0.00	10	24.68	24.50	-10	254	-3.93%
2023/06/08	3	24.95	0	0.00	24.65	3	256	1.17%
2023/06/07	6	25.23	0	0.00	25.05	6	256	2.34%
2023/06/06	6	25.32	1	25.20	25.10	5	255	1.96%
2023/06/05	4	25.64	0	0.00	25.55	4	263	1.52%
2023/06/02	5	25.69	0	0.00	25.55	5	264	1.89%
2023/06/01	6	25.89	5	25.78	25.95	1	265	0.38%
2023/05/30	0	0.00	6	25.25	25.05	-6	257	-2.33%
2023/05/29	4	25.33	0	0.00	25.35	4	255	1.57%
2023/05/26	7	25.44	0	0.00	25.35	7	253	2.76%
2023/05/25	0	0.00	6	26.73	25.95	-6	246	-2.43%
2023/05/24	5	25.93	0	0.00	25.70	5	212	2.35%
2023/05/23	1	25.10	6	25.16	25.10	-5	197	-2.53%
2023/05/22	7	24.96	1	24.90	25.30	6	207	2.89%
2023/05/19	1	24.50	2	24.10	24.10	-1	194	-0.51%
2023/05/18	0	0.00	18	24.12	24.10	-18	189	-9.52%
2023/05/17	6	23.66	0	0.00	23.50	6	186	3.22%
2023/05/16	1	23.55	0	0.00	23.50	1	184	0.54%
2023/05/12	10	23.55	0	0.00	23.55	10	199	5.01%
2023/05/11	10	23.55	0	0.00	23.65	10	202	4.94%
2023/05/05	1	24.10	18	24.15	24.10	-17	209	-8.13%
2023/05/04	7	23.96	2	24.10	23.90	5	211	2.36%
2023/05/03	9	24.10	2	24.05	24.10	7	214	3.26%
2023/05/02	1	24.15	0	0.00	24.05	1	217	0.46%
2023/04/28	0	0.00	9	23.96	23.95	-9	220	-4.08%
2023/04/27	5	23.60	15	23.68	23.65	-10	224	-4.46%
2023/04/26	3	23.53	7	23.61	23.50	-4	226	-1.77%
2023/04/25	2	23.83	0	0.00	23.75	2	226	0.88%
2023/04/24	2	24.20	10	24.20	24.05	-8	228	-3.51%
2023/04/21	1	23.70	8	23.80	23.55	-7	233	-3.00%
2023/04/20	1	23.85	4	23.85	23.85	-3	238	-1.26%
2023/04/18	11	23.83	1	23.95	23.80	10	248	4.02%
2023/04/17	16	23.88	1	24.00	23.85	15	251	5.97%
2023/04/14	4	23.90	3	23.85	23.80	1	255	0.39%
2023/04/13	4	23.70	2	23.90	23.85	2	266	0.75%
2023/04/12	12	23.80	0	0.00	23.75	12	268	4.47%
2023/04/11	2	23.75	0	0.00	23.65	2	278	0.72%
2023/04/10	11	23.65	0	0.00	23.60	11	298	3.68%
2023/03/31	1	23.70	0	0.00	23.65	1	530	0.19%
2023/03/29	1	24.15	0	0.00	23.85	1	610	0.16%
2023/03/27	0	0.00	3	23.90	23.95	-3	830	-0.36%
2023/03/24	4	24.00	0	0.00	23.90	4	833	0.48%
2023/03/17	11	23.48	0	0.00	23.50	11	861	1.28%
2023/03/15	0	0.00	3	23.75	23.75	-3	862	-0.35%
2023/03/14	1	23.40	0	0.00	23.55	1	870	0.11%
2023/03/13	4	23.43	0	0.00	23.55	4	869	0.46%
2023/03/10	7	23.84	0	0.00	23.85	7	867	0.81%
2023/03/08	6	24.40	0	0.00	24.35	6	887	0.68%
2023/03/07	5	24.20	6	24.20	24.20	-1	921	-0.11%
2023/03/06	5	24.00	0	0.00	24.00	5	922	0.54%
2023/03/02	1	24.00	0	0.00	23.80	1	916	0.11%
2023/02/24	12	24.00	26	23.92	23.90	-14	918	-1.52%
2023/02/23	5	24.20	0	0.00	24.05	5	918	0.54%
2023/02/17	0	24.00	3	23.85	23.80	-3	904	-0.33%
2023/02/16	2	23.80	3	23.75	23.75	-1	905	-0.11%
2023/02/14	1	23.85	0	0.00	23.80	1	907	0.11%
2023/02/13	2	23.60	0	0.00	23.55	2	908	0.22%
2023/02/10	3	24.38	0	0.00	24.05	3	905	0.33%
2023/02/09	1	24.90	4	24.85	24.85	-3	897	-0.33%
2023/02/08	5	25.02	0	0.00	24.85	5	897	0.56%
2023/02/06	0	0.00	8	25.14	25.10	-8	896	-0.89%
2023/02/03	0	0.00	1	25.20	25.10	-1	903	-0.11%
2023/02/01	2	24.95	0	0.00	24.95	2	896	0.22%
2023/01/31	0	0.00	5	24.90	25.00	-5	895	-0.56%
2023/01/30	5	24.90	0	0.00	24.80	5	893	0.56%
2023/01/17	5	25.25	0	0.00	24.80	5	888	0.56%
2023/01/13	0	0.00	5	25.15	25.10	-5	881	-0.57%
2023/01/11	2	25.50	0	0.00	25.35	2	877	0.23%
2023/01/10	5	26.70	0	0.00	26.10	5	870	0.57%
2023/01/09	4	26.95	0	0.00	26.90	4	865	0.46%
2023/01/05	0	0.00	5	26.60	26.60	-5	861	-0.58%
2023/01/03	4	26.41	0	0.00	26.45	4	855	0.47%
2022/12/30	0	0.00	3	27.25	27.15	-3	844	-0.36%
2022/12/29	14	27.23	0	0.00	27.20	14	840	1.67%
2022/12/28	1	27.05	7	27.35	27.35	-6	834	-0.72%
2022/12/27	12	27.93	7	27.80	28.10	5	815	0.61%
2022/12/26	11	29.10	21	29.23	29.00	-10	783	-1.28%
2022/12/23	39	28.18	59	28.35	27.70	-20	693	-2.88%
2022/12/22	7	26.37	2	26.33	26.30	5	595	0.84%
2022/12/21	8	26.97	5	26.96	27.15	3	582	0.52%
2022/12/20	17	28.17	10	28.40	28.25	7	522	1.34%
2022/12/19	0	0.00	2	26.60	26.60	-2	316	-0.63%
2022/12/15	0	0.00	5	24.56	24.40	-5	307	-1.62%
2022/12/14	2	24.25	0	0.00	24.20	2	305	0.65%
2022/12/13	3	24.20	0	0.00	24.30	3	305	0.98%
2022/12/09	0	0.00	3	23.70	23.75	-3	299	-1.00%
2022/12/07	3	23.45	0	0.00	23.20	3	306	0.98%
2022/12/06	4	23.80	3	23.95	23.35	1	306	0.33%
2022/12/05	0	0.00	12	24.48	24.35	-12	299	-4.01%
2022/12/02	7	24.35	0	0.00	24.30	7	298	2.34%
2022/12/01	11	24.33	2	24.30	24.20	9	297	3.03%
2022/11/30	10	24.47	5	24.34	24.65	5	296	1.69%
2022/11/29	7	23.54	3	24.95	24.95	4	281	1.42%
2022/11/28	1	22.60	5	22.80	22.70	-4	239	-1.67%
2022/11/24	0	0.00	2	22.60	22.55	-2	276	-0.72%
2022/11/21	0	0.00	8	22.64	22.60	-8	279	-2.86%
2022/11/16	0	0.00	6	22.50	22.50	-6	288	-2.08%
2022/11/14	0	0.00	2	22.65	22.60	-2	300	-0.66%
2022/11/11	0	0.00	3	22.30	22.30	-3	307	-0.98%
2022/11/10	0	0.00	9	22.40	22.35	-9	308	-2.92%
2022/11/09	1	22.80	0	0.00	22.65	1	312	0.32%
2022/11/08	2	22.68	0	0.00	22.40	2	312	0.64%
2022/11/07	11	22.59	0	0.00	22.40	11	313	3.50%
2022/11/03	0	0.00	3	22.65	22.65	-3	312	-0.96%
2022/11/02	7	22.98	0	0.00	23.05	7	315	2.22%
2022/11/01	0	0.00	6	22.77	22.60	-6	314	-1.91%
2022/10/31	1	22.05	0	0.00	22.00	1	308	0.32%
2022/10/28	2	21.80	0	0.00	21.85	2	309	0.65%
2022/10/27	13	21.88	0	0.00	21.90	13	313	4.14%
2022/10/26	0	0.00	2	21.25	21.35	-2	314	-0.64%
2022/10/25	1	21.55	5	21.55	21.55	-4	313	-1.27%
2022/10/24	4	21.89	0	0.00	21.60	4	313	1.28%
2022/10/21	0	0.00	1	21.65	21.50	-1	315	-0.32%
2022/10/19	1	22.75	0	0.00	22.20	1	321	0.31%
2022/10/18	7	22.23	0	0.00	22.30	7	324	2.16%
2022/10/17	0	0.00	5	21.23	21.75	-5	327	-1.53%
2022/10/14	0	0.00	4	21.85	21.95	-4	329	-1.21%
2022/10/13	5	21.55	0	0.00	21.15	5	336	1.49%
2022/10/11	0	0.00	12	22.34	22.05	-12	346	-3.47%
2022/10/07	1	23.35	0	0.00	23.00	1	349	0.29%
2022/10/06	4	23.63	0	0.00	23.35	4	351	1.14%
2022/10/05	0	0.00	5	23.80	23.65	-5	352	-1.42%
2022/10/04	4	23.28	0	0.00	23.30	4	351	1.14%
2022/10/03	5	22.90	0	0.00	23.00	5	353	1.41%
2022/09/30	0	0.00	5	22.22	22.50	-5	354	-1.41%
2022/09/29	7	22.67	6	22.68	22.80	1	350	0.29%
2022/09/28	2	22.75	0	0.00	22.00	2	350	0.57%
2022/09/27	0	0.00	5	23.06	23.55	-5	349	-1.43%
2022/09/26	0	0.00	6	23.60	23.05	-6	350	-1.71%
2022/09/23	3	24.30	0	0.00	24.20	3	349	0.86%
2022/09/22	4	24.75	0	0.00	24.45	4	351	1.14%
2022/09/21	2	24.60	0	0.00	24.55	2	348	0.57%
2022/09/19	1	25.55	0	0.00	24.80	1	348	0.29%
2022/09/16	0	0.00	6	26.05	25.80	-6	342	-1.75%
2022/09/15	12	26.40	2	26.43	26.20	10	344	2.90%
2022/09/14	0	0.00	6	26.65	26.00	-6	346	-1.73%
2022/09/13	3	26.85	0	0.00	26.45	3	334	0.90%
2022/09/12	5	26.64	0	0.00	26.50	5	341	1.47%
2022/09/06	1	26.40	8	26.98	26.20	-7	344	-2.03%
2022/09/05	0	0.00	11	27.63	27.40	-11	342	-3.21%
2022/09/02	13	27.85	0	0.00	27.60	13	343	3.78%
2022/09/01	7	28.16	0	0.00	27.90	7	343	2.04%
2022/08/31	2	28.10	13	28.98	28.10	-11	337	-3.26%
2022/08/30	6	27.13	0	0.00	27.50	6	306	1.96%
2022/08/29	0	0.00	8	26.83	26.95	-8	305	-2.61%
2022/08/26	11	27.62	0	0.00	27.45	11	311	3.54%
2022/08/25	0	0.00	5	27.08	27.20	-5	309	-1.62%
2022/08/24	10	27.42	0	0.00	27.40	10	308	3.25%
2022/08/23	0	0.00	5	27.10	26.75	-5	306	-1.63%
2022/08/22	6	27.50	0	0.00	27.25	6	307	1.95%
2022/08/19	9	27.75	0	0.00	27.95	9	302	2.98%
2022/08/18	0	0.00	2	27.40	27.40	-2	300	-0.67%
2022/08/17	0	0.00	6	26.57	26.80	-6	296	-2.02%
2022/08/16	9	26.32	15	26.24	26.70	-6	299	-2.00%
2022/08/15	5	25.50	4	25.60	26.00	1	300	0.33%
2022/08/12	10	25.37	0	0.00	25.60	10	303	3.29%
2022/08/11	7	24.88	0	0.00	24.90	7	317	2.20%
2022/08/10	0	24.80	3	24.70	24.60	-3	321	-0.93%
2022/08/09	0	0.00	3	25.10	24.85	-3	323	-0.93%
2022/08/08	2	24.48	1	24.70	24.75	1	326	0.31%
2022/08/05	17	24.28	1	24.25	24.50	16	334	4.78%
2022/08/04	0	0.00	9	23.61	23.45	-9	346	-2.60%
2022/08/03	2	23.78	0	0.00	23.50	2	363	0.55%
2022/08/02	0	0.00	2	24.15	24.15	-2	379	-0.53%
2022/08/01	0	0.00	6	24.78	24.75	-6	382	-1.57%
2022/07/29	0	0.00	10	24.81	24.70	-10	386	-2.58%
2022/07/28	16	25.21	0	0.00	24.85	16	393	4.07%
2022/07/27	15	25.09	14	25.20	25.05	1	405	0.25%
2022/07/26	1	25.25	16	25.88	25.20	-15	426	-3.52%
2022/07/25	1	25.80	9	25.63	25.60	-8	430	-1.86%
2022/07/22	0	0.00	16	25.51	25.30	-16	456	-3.51%
2022/07/21	0	0.00	12	24.38	25.00	-12	463	-2.59%
2022/07/20	0	0.00	14	24.65	24.60	-14	507	-2.76%
2022/07/19	0	0.00	23	24.99	25.00	-23	639	-3.59%
2022/07/18	0	25.00	20	24.65	24.80	-20	664	-3.01%
2022/07/15	1	27.40	0	0.00	27.60	1	668	0.15%
2022/07/14	0	0.00	2	27.50	27.65	-2	682	-0.29%
2022/07/12	1	27.50	0	0.00	26.65	1	703	0.14%
2022/07/11	27	27.96	0	0.00	28.15	27	719	3.75%
2022/07/08	3	28.00	0	0.00	28.10	3	734	0.41%
2022/07/07	0	0.00	1	28.30	28.20	-1	744	-0.13%
2022/07/06	9	27.80	2	27.95	27.80	7	754	0.93%
2022/07/05	0	0.00	2	27.10	27.80	-2	783	-0.26%
2022/07/04	1	26.80	0	0.00	26.70	1	808	0.12%
2022/07/01	1	27.40	0	0.00	26.20	1	876	0.11%
2022/06/30	34	28.13	3	27.67	27.60	31	946	3.27%
2022/06/29	6	28.82	0	0.00	28.95	6	1,052	0.57%
2022/06/28	0	0.00	3	29.10	29.60	-3	1,124	-0.27%
2022/06/27	7	29.81	0	0.00	29.85	7	1,195	0.59%
2022/06/23	6	28.90	0	0.00	28.40	6	1,299	0.46%
2022/06/22	0	0.00	3	28.50	28.50	-3	1,316	-0.23%
2022/06/21	1	29.25	0	0.00	29.80	1	1,333	0.08%
2022/06/20	0	0.00	4	29.25	28.55	-4	1,332	-0.30%
2022/06/16	4	31.30	0	0.00	30.30	4	1,337	0.30%
2022/06/15	0	0.00	4	31.25	31.25	-4	1,340	-0.30%
2022/06/14	4	30.55	0	0.00	30.75	4	1,343	0.30%
2022/06/10	1	32.00	0	0.00	32.45	1	1,364	0.07%
2022/06/09	0	0.00	5	32.35	32.20	-5	1,377	-0.36%
2022/06/08	2	32.65	0	0.00	32.50	2	1,382	0.14%
2022/06/07	3	32.90	0	0.00	32.90	3	1,384	0.22%
2022/06/06	0	0.00	5	32.60	33.10	-5	1,390	-0.36%
2022/06/01	0	0.00	6	32.26	32.30	-6	1,400	-0.43%
2022/05/31	10	31.88	1	31.90	31.90	9	1,400	0.64%
2022/05/30	0	0.00	5	32.20	32.20	-5	1,403	-0.36%
2022/05/27	0	0.00	2	31.70	31.85	-2	1,404	-0.14%
2022/05/26	1	31.85	0	0.00	31.30	1	1,410	0.07%
2022/05/25	2	31.40	0	0.00	31.65	2	1,415	0.14%
2022/05/23	7	31.73	0	0.00	31.70	7	1,439	0.49%
2022/05/18	3	31.95	0	0.00	31.90	3	1,449	0.21%
2022/05/17	2	31.70	0	0.00	31.55	2	1,450	0.14%
2022/05/16	0	0.00	4	32.03	32.05	-4	1,463	-0.27%
2022/05/13	2	30.75	7	30.81	31.30	-5	1,471	-0.34%
2022/05/12	0	0.00	6	31.40	30.45	-6	1,488	-0.40%
2022/05/11	6	32.68	0	0.00	32.00	6	1,508	0.40%
2022/05/10	3	33.55	0	0.00	33.40	3	1,506	0.20%
2022/05/09	0	0.00	3	35.48	35.35	-3	1,504	-0.20%
2022/05/06	0	0.00	6	37.17	37.15	-6	1,517	-0.40%
2022/05/05	0	0.00	8	37.24	37.40	-8	1,548	-0.52%
2022/05/04	2	36.95	8	36.83	36.60	-6	1,594	-0.38%
2022/05/03	1	36.55	4	37.30	36.75	-3	1,631	-0.18%
2022/04/29	1	38.80	7	38.61	38.45	-6	1,771	-0.34%
2022/04/28	12	39.61	38	39.22	38.95	-26	1,883	-1.38%
2022/04/27	3	41.05	2	41.05	40.70	1	1,909	0.05%
2022/04/26	31	43.50	20	41.60	41.05	11	1,947	0.56%
2022/04/25	12	47.85	16	46.59	45.10	-4	1,990	-0.20%
2022/04/22	13	43.98	8	44.54	45.10	5	2,002	0.25%
2022/04/21	19	44.35	7	44.46	44.30	12	2,340	0.51%
2022/04/20	6	44.00	1	43.35	44.10	5	2,650	0.19%
2022/04/19	10	42.73	7	42.71	42.85	3	2,866	0.10%
2022/04/18	7	43.35	2	43.30	43.25	5	3,186	0.16%
2022/04/15	2	42.93	2	43.00	42.90	0	3,280	0.00%
2022/04/14	9	42.72	5	43.00	43.00	4	3,449	0.12%
2022/04/13	9	42.24	2	42.35	42.00	7	3,553	0.20%
2022/04/12	8	42.88	0	0.00	42.70	8	3,603	0.22%
2022/04/11	30	43.54	3	43.40	43.70	27	3,701	0.73%
2022/04/08	1	43.70	15	43.03	42.90	-14	3,683	-0.38%
2022/04/07	5	44.53	4	44.98	44.45	1	3,668	0.03%
2022/04/06	12	47.38	7	45.83	45.80	5	3,603	0.14%
2022/04/01	8	45.79	1	45.50	45.30	7	3,531	0.20%
2022/03/31	2	44.40	6	45.03	45.20	-4	3,426	-0.12%
2022/03/30	4	44.18	4	45.05	43.85	0	3,357	0.00%
2022/03/29	5	42.81	3	43.82	44.05	2	3,289	0.06%
2022/03/28	0	0.00	7	44.85	44.85	-7	3,240	-0.22%
2022/03/25	3	41.08	3	41.68	40.80	0	3,195	0.00%
2022/03/24	2	40.20	0	0.00	41.90	2	3,188	0.06%
2022/03/23	0	0.00	4	40.44	40.50	-4	3,222	-0.12%
2022/03/21	2	40.40	2	40.70	40.60	0	3,227	0.00%
2022/03/18	0	41.00	0	0.00	40.15	0	3,236	0.00%
2022/03/17	0	39.95	4	40.05	40.10	-4	3,243	-0.12%
2022/03/16	2	39.20	0	0.00	39.70	2	3,294	0.06%
2022/03/15	0	0.00	7	39.65	39.60	-7	3,297	-0.21%
2022/03/10	4	39.43	0	0.00	39.60	4	3,345	0.12%
2022/03/09	0	0.00	2	38.70	38.85	-2	3,371	-0.06%
2022/03/08	2	39.25	0	0.00	38.20	2	3,456	0.06%
2022/03/02	0	0.00	2	40.65	41.05	-2	3,682	-0.05%
2022/03/01	2	40.60	0	0.00	41.00	2	3,682	0.05%
2022/02/25	1	40.40	0	0.00	40.80	1	3,676	0.03%
2022/02/24	0	0.00	4	40.70	40.85	-4	3,674	-0.11%
2022/02/23	2	41.73	0	0.00	42.80	2	3,662	0.05%
2022/02/22	0	0.00	4	42.68	42.05	-4	3,650	-0.11%
2022/02/21	2	44.10	6	44.18	43.85	-4	3,638	-0.11%
2022/02/18	2	44.53	1	44.20	44.55	1	3,628	0.03%
2022/02/17	2	44.25	0	0.00	44.05	2	3,624	0.06%
2022/02/16	3	44.10	10	44.32	44.25	-7	3,626	-0.19%
2022/02/15	1	44.60	7	44.69	44.55	-6	3,612	-0.17%
2022/02/14	5	45.55	1	45.20	45.10	4	3,607	0.11%
2022/02/11	1	48.30	1	47.70	47.55	0	3,582	0.00%
2022/02/10	2	47.82	0	0.00	47.10	2	3,551	0.06%
2022/02/09	1	46.00	1	47.25	47.30	0	3,536	0.00%
2022/02/08	1	45.80	3	45.77	46.05	-2	3,522	-0.06%
2022/02/07	3	46.63	0.1	46.55	46.65	3	3,505	0.08%
2022/01/26	6	48.84	109	48.88	49.80	-103	3,472	-2.97%	大賣/鉅額交易
2022/01/25	3	51.73	2	51.65	50.60	1	3,427	0.03%
2022/01/24	3	54.50	5	53.88	54.20	-2	3,381	-0.06%
2022/01/21	1	52.00	1	51.80	52.50	0	3,222	0.00%
2022/01/20	2	51.25	3	51.27	50.80	-1	3,104	-0.03%
2022/01/19	0.1	54.30	0	0.00	53.50	0.1	3,054	0.00%
2022/01/18	2	54.30	0	0.00	54.30	2	3,018	0.07%
2022/01/17	1	54.80	1	57.00	55.80	0	2,930	0.00%
2022/01/14	8	56.83	17	57.42	55.00	-9	2,781	-0.32%
2022/01/13	16	56.48	15	56.33	57.00	1	2,420	0.04%
2022/01/12	7	52.34	5	52.74	53.00	2	2,107	0.09%
2022/01/11	31	57.97	5	56.60	52.30	26	1,884	1.38%
2022/01/10	1	57.50	14	58.02	58.10	-13	1,564	-0.83%
2022/01/07	42	51.94	35	52.37	52.90	7	1,459	0.48%
2022/01/06	4	48.71	3	49.02	48.10	1	1,280	0.08%
2022/01/05	1	48.25	2	47.68	46.90	-1	1,166	-0.09%
2022/01/04	3	46.68	1	47.00	47.70	2	1,109	0.18%
2022/01/03	1	45.60	3	46.00	45.60	-2	1,001	-0.20%
2021/12/30	0	0.00	2	45.55	45.50	-2	996	-0.20%
2021/12/29	2	44.75	0	0.00	44.75	2	992	0.20%
2021/12/27	1	45.25	0	0.00	45.10	1	1,028	0.10%
2021/12/22	2	44.95	1	45.05	44.90	1	1,058	0.09%
2021/12/20	0	0.00	3	44.95	44.95	-3	1,076	-0.28%
2021/12/17	1	46.20	0	0.00	45.50	1	1,074	0.09%
2021/12/16	0	0.00	3	44.95	44.65	-3	1,030	-0.29%
2021/12/13	6	44.58	0	0.00	44.95	6	1,043	0.57%
2021/12/10	2	46.30	8	46.96	45.70	-6	1,058	-0.57%
2021/12/09	0	0.00	2	44.40	44.00	-2	1,033	-0.19%
2021/12/08	2	45.40	1	45.25	45.15	1	1,058	0.09%
2021/12/07	1	45.35	0	0.00	46.05	1	1,108	0.09%
2021/12/06	3	46.82	0	0.00	46.80	3	1,443	0.21%
2021/12/03	3	46.98	1	47.10	48.00	2	1,665	0.12%
2021/12/02	6	48.33	11	48.70	48.55	-5	1,748	-0.29%
2021/12/01	5	47.67	3	47.17	46.70	2	1,713	0.12%
2021/11/30	6	44.50	4	44.14	44.05	2	1,644	0.12%
2021/11/29	101	48.00	2	48.20	48.20	99	1,563	6.33%	大買/
2021/11/26	6	43.04	22	42.84	43.85	-16	1,521	-1.05%
2021/11/24	20	40.00	0	0.00	40.40	20	1,508	1.33%
2021/11/23	0	0.00	3	40.13	40.00	-3	1,510	-0.20%
2021/11/22	5	40.46	1	40.50	41.00	4	1,506	0.27%
2021/11/19	0	0.00	4	39.70	39.70	-4	1,507	-0.27%
2021/11/18	2	39.83	0	0.00	39.65	2	1,513	0.13%
2021/11/17	0	0.00	3	40.17	39.70	-3	1,525	-0.20%
2021/11/16	1	39.60	0	0.00	39.60	1	1,534	0.07%
2021/11/12	1	40.00	0	0.00	39.75	1	1,575	0.06%
2021/11/11	4	40.00	0	0.00	40.00	4	1,604	0.25%
2021/11/10	0	0.00	3	41.00	40.85	-3	1,617	-0.19%
2021/11/09	1	40.90	0	0.00	41.15	1	1,651	0.06%
2021/11/02	0	0.00	1	41.50	41.30	-1	1,709	-0.06%
2021/11/01	1	40.90	2	41.10	41.00	-1	1,707	-0.06%
2021/10/27	2	40.55	0	0.00	40.70	2	1,730	0.12%
2021/10/26	0	0.00	2	41.40	41.15	-2	1,746	-0.11%
2021/10/22	1	39.90	0	0.00	39.90	1	1,756	0.06%
2021/10/21	1	40.15	4	40.23	40.20	-3	1,763	-0.17%
2021/10/20	0	0.00	1	39.35	39.45	-1	1,765	-0.06%
2021/10/19	0	0.00	1	40.40	40.50	-1	1,761	-0.06%
2021/10/18	1	39.40	2	38.88	38.85	-1	1,772	-0.06%
2021/10/14	1	40.05	0	0.00	39.95	1	1,840	0.05%
2021/10/13	2	40.45	0	0.00	39.00	2	1,876	0.11%
2021/10/12	2	40.25	2	40.40	40.15	0	1,901	0.00%
2021/10/07	2	40.90	0	0.00	41.05	2	1,980	0.10%
2021/10/06	0	0.00	4	40.43	40.30	-4	2,008	-0.20%
2021/10/05	2	39.75	2	41.15	41.40	0	2,019	0.00%
2021/10/04	0	0.00	8	40.54	40.20	-8	2,025	-0.39%
2021/10/01	1	42.25	5	42.46	42.10	-4	2,016	-0.20%
2021/09/30	2	43.85	2	44.15	44.25	0	2,014	0.00%
2021/09/29	1	43.70	4	44.61	43.40	-3	2,019	-0.15%
2021/09/28	2	46.25	1	45.50	45.30	1	2,043	0.05%
2021/09/27	4	46.24	2	45.75	45.75	2	2,106	0.09%
2021/09/24	6	47.63	0	0.00	47.65	6	2,145	0.28%
2021/09/23	1	48.25	0	0.00	48.00	1	2,160	0.05%
2021/09/22	0	0.00	14	48.22	48.25	-14	2,156	-0.65%
2021/09/17	0	0.00	3	51.17	50.20	-3	2,154	-0.14%
2021/09/16	0	0.00	2	49.90	50.10	-2	2,141	-0.09%
2021/09/15	1	49.60	21	50.01	50.10	-20	2,151	-0.93%
2021/09/14	12	52.43	5	52.34	51.70	7	2,139	0.33%
2021/09/13	4	51.85	20.3	52.00	51.60	-16.3	2,121	-0.77%
2021/09/10	5	56.56	15.1	56.18	55.30	-10.1	2,096	-0.48%
2021/09/09	32.1	61.10	4	59.70	59.20	28.1	2,039	1.38%
2021/09/08	4	61.65	10	62.17	63.30	-6	1,679	-0.36%
2021/09/07	3	54.50	7	53.99	57.60	-4	1,439	-0.28%
2021/09/06	6	52.40	0	0.00	52.40	6	1,356	0.44%
2021/09/03	0	0.00	2	49.70	49.95	-2	1,336	-0.15%
2021/09/02	0	0.00	3	49.77	49.50	-3	1,350	-0.22%
2021/08/31	3	50.90	0	0.00	51.10	3	1,366	0.22%
2021/08/30	0	0.00	3	52.70	52.20	-3	1,390	-0.22%
2021/08/25	0	0.00	2	50.50	50.60	-2	1,503	-0.13%
2021/08/24	0	0.00	1	49.20	49.10	-1	1,526	-0.07%
2021/08/23	4	49.85	4	50.50	50.10	0	1,565	0.00%
2021/08/20	0	0.00	2	48.90	48.80	-2	1,593	-0.13%
2021/08/19	3.2	50.92	0	0.00	49.50	3.2	1,631	0.20%
2021/08/18	2	52.70	4	50.50	53.50	-2	1,730	-0.12%
2021/08/17	4	49.83	0	0.00	49.60	4	1,789	0.22%
2021/08/16	1.1	51.61	3	51.33	51.40	-1.9	1,903	-0.10%
2021/08/13	1	53.90	2	52.60	54.70	-1	2,057	-0.05%
2021/08/12	2	55.80	1	55.90	53.90	1	2,205	0.05%
2021/08/11	13	57.69	0	0.00	57.20	13	2,423	0.54%
2021/08/10	0	0.00	1	60.40	60.40	-1	2,871	-0.03%
2021/08/09	1	61.50	0	0.00	61.50	1	2,897	0.03%
2021/08/05	2	61.80	0	0.00	61.50	2	3,693	0.05%
2021/08/04	0	0.00	1	62.70	62.30	-1	4,003	-0.02%
2021/08/02	2	61.85	4	61.05	63.50	-2	4,212	-0.05%
2021/07/30	1.1	62.75	0	0.00	61.80	1.1	4,200	0.03%
2021/07/29	3	64.17	2	63.80	64.00	1	4,193	0.02%
2021/07/28	4	65.00	1	64.30	64.10	3	4,191	0.07%
2021/07/27	5	66.30	1	67.10	66.30	4	4,217	0.09%
2021/07/26	0	0.00	8	66.49	66.30	-8	4,308	-0.19%
2021/07/23	3.1	66.88	5	66.90	67.00	-1.9	4,331	-0.04%
2021/07/22	4	66.20	11	66.36	67.50	-7	4,354	-0.16%
2021/07/21	1	68.90	1	68.10	67.10	0	4,351	0.00%
2021/07/20	9	70.51	2	71.15	70.20	7	4,348	0.16%
2021/07/19	5	69.10	0	0.00	68.50	5	4,306	0.12%
2021/07/16	1	71.80	5	72.14	71.70	-4	4,293	-0.09%
2021/07/15	5	73.94	7.2	73.30	73.80	-2.2	4,280	-0.05%
2021/07/13	5	89.06	2	88.90	88.80	3	4,242	0.07%
2021/07/12	1	90.80	1	91.10	90.90	0	4,225	0.00%
2021/07/09	1	92.60	1	93.00	92.00	0	4,231	0.00%
2021/07/08	9	90.83	0	0.00	91.80	9	4,232	0.21%
2021/07/07	6	90.30	4	91.35	90.20	2	4,244	0.05%
2021/07/06	1	89.90	0	0.00	90.30	1	4,279	0.02%
2021/07/05	4	90.45	2	90.55	90.40	2	4,283	0.05%
2021/07/02	11	94.89	11	93.81	92.90	0	4,264	0.00%
2021/07/01	12.1	93.18	12	93.43	94.00	0.1	4,222	0.00%
2021/06/30	23	89.96	2	89.10	90.50	21	4,246	0.49%
2021/06/29	9	88.37	0	0.00	88.20	9	4,291	0.21%
2021/06/28	5	89.20	0	0.00	89.20	5	4,599	0.11%
2021/06/25	7	88.20	0	0.00	88.20	7	4,619	0.15%
2021/06/24	2	88.60	3	90.23	88.30	-1	4,645	-0.02%
2021/06/23	1	87.10	1	87.00	87.50	0	4,654	0.00%
2021/06/18	0	0.00	3	88.17	88.10	-3	4,856	-0.06%
2021/06/17	1.1	88.10	1	87.70	87.90	0.1	4,891	0.00%
2021/06/16	4	88.35	0	0.00	88.40	4	4,945	0.08%
2021/06/15	6	87.42	7	87.81	87.90	-1	4,973	-0.02%
2021/06/11	0.1	89.50	3	89.53	89.20	-3	4,991	-0.06%
2021/06/10	3	91.80	1	91.20	91.10	2	5,057	0.04%
2021/06/09	1	92.70	3	91.97	92.40	-2	5,085	-0.04%
2021/06/08	0	91.90	1	92.10	91.80	-1	5,154	-0.02%
2021/06/07	2	92.00	5	93.10	92.00	-3	5,184	-0.06%
2021/06/04	11	95.01	7	93.93	92.20	4	5,202	0.08%
2021/06/03	2	93.10	13	92.97	93.20	-11	5,261	-0.21%
2021/06/01	1	90.10	2	90.60	91.20	-1	5,267	-0.02%
2021/05/31	3.6	90.10	7	90.00	89.80	-3.4	5,274	-0.06%
2021/05/28	1	91.50	1	91.40	91.60	0	5,246	0.00%
2021/05/27	1	91.60	1	93.00	92.30	0	5,242	0.00%
2021/05/26	7	90.63	10	91.65	90.90	-3	5,291	-0.06%
2021/05/25	11.1	89.02	1	88.50	88.30	10.1	5,270	0.19%
2021/05/24	5	93.69	15	93.58	91.30	-10	5,197	-0.19%
2021/05/21	17.1	94.86	3	94.20	92.30	14.1	5,098	0.28%
2021/05/20	8	104.19	8	103.06	98.50	0	4,966	0.00%
2021/05/19	28	103.71	67	103.64	100.00	-39	4,829	-0.81%
2021/05/18	64	110.16	34	110.09	110.00	30	4,621	0.65%
2021/05/14	38.3	111.58	66	112.19	105.00	-27.7	4,237	-0.65%
2021/05/12	15	100.89	20.1	102.08	103.00	-5.1	3,507	-0.15%
2021/05/11	17	92.81	22	92.90	93.90	-5	3,248	-0.15%
2021/05/10	1	85.40	0	0.00	85.40	1	3,171	0.03%
2021/05/07	0	0.00	1	85.00	85.00	-1	3,213	-0.03%
2021/05/05	1	85.30	0	0.00	85.00	1	3,358	0.03%
2021/05/04	0	0.00	7	85.43	85.10	-7	3,498	-0.20%
2021/05/03	15	90.17	10	87.90	87.70	5	3,666	0.14%
2021/04/29	2	86.75	1	86.80	86.70	1	3,691	0.03%
2021/04/28	0	0.00	5	87.88	87.30	-5	4,042	-0.12%
2021/04/27	1	89.50	0	0.00	89.70	1	4,317	0.02%
2021/04/22	10	91.00	6	90.50	88.70	4	4,747	0.08%
2021/04/21	16	91.00	2	91.35	90.90	14	4,770	0.29%
2021/04/20	9	91.00	8	90.90	90.80	1	4,916	0.02%
2021/04/19	0	0.00	1	91.00	91.40	-1	5,162	-0.02%
2021/04/16	2	88.65	0	0.00	88.90	2	5,210	0.04%
2021/04/15	2	87.90	7	86.04	88.60	-5	5,241	-0.10%
2021/04/14	0	0.00	1	85.60	85.30	-1	5,242	-0.02%
2021/04/12	1	88.60	0	0.00	88.30	1	5,270	0.02%
2021/04/08	1	92.10	1	91.70	91.60	0	5,341	0.00%
2021/04/07	1.1	91.34	1	90.60	92.00	0.1	5,363	0.00%
2021/04/06	1	91.80	14	91.18	91.60	-13	5,392	-0.24%
2021/04/01	3	94.50	10	94.65	94.40	-7	5,345	-0.13%
2021/03/31	11	98.15	10	96.90	95.20	1	5,343	0.02%
2021/03/29	0	0.00	2	90.75	91.80	-2	5,612	-0.04%
2021/03/26	1	89.50	1	88.50	89.60	0	5,741	0.00%
2021/03/25	2	88.15	0	0.00	88.00	2	5,803	0.03%
2021/03/24	2	87.00	0	0.00	88.40	2	5,821	0.03%
2021/03/23	6	87.43	2	87.60	86.40	4	5,788	0.07%
2021/03/22	2	95.55	3	95.53	95.90	-1	5,820	-0.02%
2021/03/19	1	94.30	10	94.80	94.10	-9	5,808	-0.15%
2021/03/18	7	92.84	11	93.00	93.40	-4	5,801	-0.07%
2021/03/17	0	0.00	3	91.80	91.40	-3	5,870	-0.05%
2021/03/16	7	91.97	36	92.24	93.00	-29	5,874	-0.49%
2021/03/12	1	86.30	9	87.36	88.50	-8	5,925	-0.14%
2021/03/11	1	85.90	2	85.40	85.30	-1	5,961	-0.02%
2021/03/10	1	87.30	3	87.27	86.30	-2	5,961	-0.03%
2021/03/09	13	89.41	6	88.82	87.80	7	5,991	0.12%
2021/03/08	1	83.70	1	84.30	86.00	0	5,908	0.00%
2021/03/05	8	84.21	18	84.58	84.70	-10	5,918	-0.17%
2021/03/03	1	81.00	2	81.20	81.80	-1	6,006	-0.02%
2021/03/02	2	81.90	1	81.50	81.30	1	6,044	0.02%
2021/02/26	9	83.80	25	83.75	82.50	-16	6,089	-0.26%
2021/02/25	9	83.26	23	79.83	82.00	-14	6,070	-0.23%
2021/02/23	4	79.20	6	79.57	78.60	-2	6,113	-0.03%
2021/02/22	4	77.90	2	78.40	78.10	2	6,185	0.03%
2021/02/19	1	75.50	0	0.00	77.80	1	6,304	0.02%
2021/02/18	0	0.00	1	76.00	76.30	-1	6,393	-0.02%
2021/02/17	1	76.00	0	0.00	75.50	1	6,387	0.02%
2021/02/05	13	82.89	15	83.44	83.50	-2	6,375	-0.03%
2021/02/04	0	0.00	1	85.90	85.60	-1	6,377	-0.02%
2021/02/02	0	0.00	10	85.00	87.00	-10	6,580	-0.15%
2021/02/01	4	86.95	4	87.75	85.40	0	6,586	0.00%
2021/01/29	1	84.90	0	0.00	84.20	1	6,498	0.02%
2021/01/28	5	88.20	3	88.20	85.20	2	6,547	0.03%
2021/01/27	6	92.10	1	91.20	91.00	5	6,511	0.08%
2021/01/26	5	96.92	5	97.48	94.00	0	6,510	0.00%
2021/01/25	30	97.38	11	97.40	95.60	19	6,453	0.29%
2021/01/22	7	92.73	2	94.30	91.40	5	6,372	0.08%
2021/01/21	16	95.62	24	94.74	93.40	-8	6,719	-0.12%
2021/01/20	21	92.62	21	94.06	96.10	0	6,391	0.00%
2021/01/19	2	87.20	7	86.60	87.40	-5	6,292	-0.08%
2021/01/18	6	85.25	12	87.18	83.60	-6	6,212	-0.10%
2021/01/15	6	82.33	1	82.60	80.30	5	5,955	0.08%
2021/01/14	12	83.92	9	84.06	83.60	3	6,122	0.05%
2021/01/13	16	84.79	4	85.00	84.40	12	6,134	0.20%
2021/01/12	4	88.23	14.3	88.11	88.80	-10.3	6,320	-0.16%
2021/01/11	5	79.76	3	80.87	80.80	2	6,244	0.03%
2021/01/08	2.3	82.72	3	83.17	82.10	-0.7	6,288	-0.01%
2021/01/07	7	86.13	5	85.76	85.20	2	6,310	0.03%
2021/01/06	0	0.00	1	89.60	86.50	-1	6,339	-0.02%
2021/01/05	2	90.60	0	0.00	89.50	2	6,412	0.03%
2021/01/04	0	0.00	1	90.20	89.20	-1	6,501	-0.02%
2020/12/31	6	90.88	7	91.79	90.50	-1	6,538	-0.02%
2020/12/29	27	88.70	1	88.70	87.50	26	6,727	0.39%
2020/12/28	1	91.00	0	0.00	90.70	1	6,821	0.01%
2020/12/25	3	92.73	1	91.80	91.20	2	6,877	0.03%
2020/12/24	0	0.00	3	97.20	94.00	-3	6,914	-0.04%
2020/12/23	31	101.33	23	102.41	96.90	8	6,966	0.11%
2020/12/22	4	92.48	8	97.40	99.10	-4	6,625	-0.06%
2020/12/21	15	91.86	8	93.70	90.10	7	6,523	0.11%
2020/12/18	17	91.10	22	91.28	90.10	-5	6,462	-0.08%
2020/12/17	1	91.10	15	90.80	90.70	-14	6,504	-0.22%
2020/12/16	36	89.38	57	86.44	91.30	-21	6,533	-0.32%
2020/12/15	4	89.28	0	0.00	88.60	4	6,405	0.06%
2020/12/11	47	91.40	13	90.92	90.20	34	6,409	0.53%
2020/12/10	4	98.90	2	100.50	98.20	2	6,393	0.03%
2020/12/09	8	98.74	16	99.66	97.90	-8	6,490	-0.12%
2020/12/08	2	100.65	2	101.50	100.50	0	6,520	0.00%
2020/12/07	1	94.20	3	95.60	95.40	-2	6,469	-0.03%
2020/12/04	35	100.03	0	0.00	100.00	35	6,435	0.54%
2020/12/03	3	100.67	2	100.75	100.00	1	6,471	0.02%
2020/12/02	3	104.83	1	105.00	103.00	2	6,437	0.03%
2020/12/01	1	107.50	25	106.96	106.00	-24	6,469	-0.37%
2020/11/30	0	0.00	5	107.70	106.50	-5	6,454	-0.08%
2020/11/27	13	107.50	6	108.67	106.00	7	6,418	0.11%
2020/11/26	28	103.54	2	103.25	105.00	26	6,365	0.41%
2020/11/25	6	105.83	23	106.37	104.00	-17	6,389	-0.27%
2020/11/24	31	107.55	14	110.89	107.50	17	6,528	0.26%
2020/11/23	8	109.31	36	109.32	112.50	-28	6,554	-0.43%
2020/11/20	1	112.50	3	112.50	111.50	-2	6,541	-0.03%
2020/11/19	32	114.11	1	116.00	113.50	31	6,607	0.47%
2020/11/18	2	106.00	22	108.98	113.50	-20	6,576	-0.30%
2020/11/17	10	112.25	1	113.00	111.00	9	6,544	0.14%
2020/11/16	2	122.25	0	0.00	122.50	2	6,586	0.03%
2020/11/13	4	123.13	2	122.00	122.00	2	6,697	0.03%
2020/11/12	14	120.07	6	121.17	120.50	8	6,786	0.12%
2020/11/11	8	121.63	3	120.00	123.00	5	6,916	0.07%
2020/11/10	38	122.30	6	122.00	121.50	32	7,103	0.45%
2020/11/09	1	135.50	1	137.00	135.00	0	7,175	0.00%
2020/11/05	3	135.17	2	137.75	133.50	1	7,603	0.01%
2020/11/04	3	132.50	5	132.60	132.50	-2	7,725	-0.03%
2020/11/03	4	135.63	3	135.67	134.50	1	8,137	0.01%
2020/11/02	9	135.50	7	136.36	136.50	2	8,164	0.02%
2020/10/30	3	137.00	1	139.50	135.50	2	8,130	0.02%
2020/10/29	13	142.35	13	143.04	141.50	0	8,094	0.00%
2020/10/28	2	132.00	5	132.00	132.00	-3	7,749	-0.04%
2020/10/27	16	135.63	21	133.98	132.00	-5	7,731	-0.06%
2020/10/26	3	131.67	0	0.00	130.00	3	7,568	0.04%
2020/10/23	1	135.00	1	135.50	135.00	0	7,576	0.00%
2020/10/22	7	137.29	14	137.79	137.50	-7	7,581	-0.09%
2020/10/21	1	133.50	0	0.00	133.50	1	7,437	0.01%
2020/10/20	4	134.75	6	133.92	133.00	-2	7,451	-0.03%
2020/10/19	7	130.50	2	130.75	129.50	5	7,631	0.07%
2020/10/16	1	122.00	2	132.25	134.50	-1	7,644	-0.01%
2020/10/15	2	124.25	1	123.00	122.50	1	7,868	0.01%
2020/10/13	7	121.71	5	121.70	124.50	2	8,265	0.02%
2020/10/12	5	128.70	7	130.07	123.00	-2	8,248	-0.02%
2020/10/08	1	130.50	1	135.00	132.00	0	8,194	0.00%
2020/10/07	7	135.43	7	134.43	135.00	0	8,236	0.00%
2020/10/06	13	137.73	17	139.53	135.00	-4	8,350	-0.05%
2020/10/05	4	130.13	3	137.50	139.00	1	8,324	0.01%
2020/09/30	9	126.33	8	123.81	126.50	1	8,250	0.01%
2020/09/29	12	120.17	11	120.77	120.00	1	8,289	0.01%
2020/09/28	7	118.93	7	120.14	120.00	0	8,311	0.00%
2020/09/25	10	132.45	9	132.06	126.00	1	8,292	0.01%
2020/09/24	1	139.00	0	0.00	139.00	1	8,254	0.01%
2020/09/23	0	0.00	2	138.00	138.50	-2	8,343	-0.02%
2020/09/22	1	142.50	1	141.00	137.50	0	8,483	0.00%
2020/09/21	2	137.50	0	0.00	138.50	2	8,612	0.02%
2020/09/18	2	136.75	2	137.25	136.50	0	8,756	0.00%
2020/09/17	1	141.00	3	139.67	138.00	-2	8,938	-0.02%
2020/09/16	2	139.25	2	139.00	138.50	0	9,129	0.00%
2020/09/15	3	142.33	5	143.00	141.50	-2	9,310	-0.02%
2020/09/14	19	140.63	15	135.90	146.00	4	9,432	0.04%
2020/09/11	5	133.30	14	132.57	133.00	-9	9,446	-0.10%
2020/09/10	2	138.50	5	138.50	137.50	-3	9,479	-0.03%
2020/09/09	5	140.70	22	142.43	140.50	-17	9,584	-0.18%
2020/09/08	3	147.00	14	152.57	146.00	-11	9,731	-0.11%
2020/09/07	1	149.00	0	0.00	149.00	1	9,958	0.01%
2020/09/04	0	0.00	2	155.25	153.50	-2	10,299	-0.02%
2020/09/03	3	155.17	1	155.00	156.00	2	10,642	0.02%
2020/09/01	2	154.00	0	0.00	154.00	2	10,887	0.02%
2020/08/31	6	159.25	5	158.90	157.50	1	10,857	0.01%
2020/08/28	16	161.13	20	160.03	156.50	-4	10,792	-0.04%
2020/08/27	10	152.75	1	156.00	156.00	9	10,595	0.08%
2020/08/26	23	153.13	12	154.92	154.00	11	10,525	0.10%
2020/08/25	5	150.30	2	151.50	150.00	3	10,441	0.03%
2020/08/24	24	155.33	2	156.00	155.00	22	10,369	0.21%
2020/08/21	9	153.89	4	155.63	159.00	5	10,316	0.05%
2020/08/20	6	151.33	6	151.83	154.00	0	10,234	0.00%
2020/08/19	3	157.00	5	158.00	158.50	-2	10,109	-0.02%
2020/08/18	13	160.54	3	160.67	158.00	10	10,015	0.10%
2020/08/17	6	165.92	1	165.50	166.00	5	9,902	0.05%
2020/08/14	7	161.86	9	159.33	165.00	-2	9,774	-0.02%
2020/08/13	9	158.00	17	159.21	153.50	-8	9,668	-0.08%
2020/08/12	19	170.79	4	170.38	165.00	15	9,471	0.16%
2020/08/11	10	180.50	3	180.67	178.50	7	9,219	0.08%
2020/08/10	14	195.32	20	194.55	198.00	-6	8,986	-0.07%
2020/08/07	46	200.39	114	200.34	192.50	-68	8,807	-0.77%	大賣/
2020/08/06	79	195.75	15	190.47	196.00	64	8,391	0.76%
2020/08/05	12	185.04	2	184.50	182.00	10	8,330	0.12%
2020/08/04	11	183.82	1	185.50	185.50	10	8,335	0.12%
2020/08/03	0	0.00	7	183.14	184.50	-7	8,290	-0.08%
2020/07/31	1	168.50	2	167.75	168.00	-1	8,226	-0.01%
2020/07/30	2	163.75	1	166.50	166.00	1	8,246	0.01%
2020/07/29	0	0.00	3	164.67	161.50	-3	8,215	-0.04%
2020/07/27	4	163.13	3	157.17	162.00	1	8,196	0.01%
2020/07/24	3	164.17	2	164.25	165.50	1	8,240	0.01%
2020/07/23	19	175.39	124.1	171.10	171.00	-105.1	8,337	-1.26%	大賣/鉅額交易
2020/07/22	6	163.83	7	163.93	166.50	-1	7,916	-0.01%
2020/07/21	141	151.06	114	151.31	151.50	27	7,845	0.34%	大買/大賣/
2020/07/20	120	140.21	41	146.34	150.50	79	8,024	0.98%	大買/
2020/07/17	8	143.81	7	143.64	137.00	1	7,931	0.01%
2020/07/16	8	154.19	8	153.56	152.00	0	7,829	0.00%
2020/07/15	2	162.50	8	157.75	153.50	-6	7,910	-0.08%
2020/07/14	7	165.79	3.4	165.56	161.00	3.6	7,977	0.05%
2020/07/13	15	169.30	25	167.78	160.00	-10	8,076	-0.12%
2020/07/10	21	160.88	22	158.95	162.00	-1	8,056	-0.01%
2020/07/09	8	156.38	23	155.87	151.50	-15	8,080	-0.19%
2020/07/08	8	154.94	6	156.50	157.00	2	8,197	0.02%
2020/07/07	10.1	157.65	1	161.00	153.00	9.1	8,226	0.11%
2020/07/06	30	159.08	7	157.50	159.50	23	8,290	0.28%
2020/07/03	8	164.06	8	165.00	162.00	0	8,395	0.00%
2020/07/02	11	169.59	11	171.00	167.50	0	8,638	0.00%
2020/07/01	11.2	166.57	13	165.96	169.00	-1.9	8,693	-0.02%
2020/06/30	23	167.17	24	168.92	165.00	-1	8,718	-0.01%
2020/06/29	6	167.17	9	168.00	171.00	-3	8,567	-0.04%
2020/06/24	3	157.50	3	160.00	155.50	0	8,441	0.00%
2020/06/23	20	168.73	19	169.45	166.50	1	8,352	0.01%
2020/06/22	5	167.50	2	167.50	167.50	3	8,271	0.04%
2020/06/19	5	181.80	3	182.17	178.00	2	8,288	0.02%
2020/06/18	19	188.68	23	192.15	191.00	-4	8,171	-0.05%
2020/06/17	1	184.00	2	185.75	185.50	-1	8,142	-0.01%
2020/06/16	20	183.65	4	183.25	183.00	16	8,111	0.20%
2020/06/15	10	188.90	35	189.66	185.00	-25	8,113	-0.31%
2020/06/12	25	189.70	18	189.50	189.00	7	8,098	0.09%
2020/06/11	204	207.32	198	201.16	185.50	6	8,031	0.07%	大買/大賣/
2020/06/10	88	203.85	345	203.40	206.00	-257	7,903	-3.25%	大賣/鉅額交易
2020/06/09	310	193.85	61	186.37	198.50	249	7,694	3.24%	大買/鉅額交易
2020/06/08	4	195.00	0	0.00	180.50	4	7,829	0.05%
2020/06/05	7	187.29	0	0.00	189.00	7	8,050	0.09%
2020/06/04	1	175.00	9	179.00	179.50	-8	8,214	-0.10%
2020/06/03	11	169.36	0	0.00	173.50	11	8,498	0.13%
2020/06/01	1	173.00	62	173.69	176.50	-61	9,114	-0.67%
2020/05/29	1	180.00	0	0.00	180.00	1	9,395	0.01%
2020/05/28	1	165.00	0	0.00	170.00	1	9,614	0.01%
2020/05/27	0	0.00	70	150.00	165.00	-70	10,268	-0.68%
2020/05/26	3	168.50	71	163.18	163.00	-68	10,718	-0.63%
2020/05/25	3	169.00	1	175.00	178.00	2	10,821	0.02%
2020/05/20	275	148.20	134	149.48	149.50	141	11,102	1.27%	大買/大賣/鉅額交易
2020/05/19	13	126.00	0	0.00	136.00	13	10,935	0.12%
2020/05/18	3	124.00	1	124.00	124.00	2	10,887	0.02%
2020/05/15	17	105.47	0	0.00	113.00	17	10,880	0.16%
2020/05/14	0	0.00	4	110.00	103.00	-4	10,855	-0.04%
2020/05/13	0	0.00	1	98.90	104.00	-1	10,816	-0.01%
2020/05/12	0	0.00	4	92.60	94.90	-4	10,786	-0.04%
2020/05/11	6	86.33	2	82.70	87.00	4	10,787	0.04%
2020/05/08	15	100.00	2	99.50	90.00	13	10,754	0.12%
2020/05/07	16	99.24	3	94.00	100.00	13	10,751	0.12%
2020/05/06	1	116.00	7	116.00	100.00	-6	10,806	-0.06%
2020/04/30	35	83.42	5	85.50	87.50	30	11,388	0.26%
2020/04/29	6	86.02	6	85.08	90.00	0	11,315	0.00%
2020/04/28	8	81.49	37	82.45	81.90	-29	11,206	-0.26%
2020/04/27	5	74.50	0	0.00	76.70	5	11,028	0.05%
2020/04/24	7	67.83	16	68.39	69.80	-9	11,031	-0.08%
2020/04/23	35	61.46	191	60.54	63.50	-156	11,024	-1.42%	大賣/鉅額交易
2020/04/22	178	59.10	11	57.27	59.20	167	10,510	1.59%	大買/鉅額交易
2020/04/21	1	54.00	4	54.05	53.90	-3	10,312	-0.03%
2020/04/20	2	54.15	9	54.69	54.90	-7	10,244	-0.07%
2020/04/17	6	52.07	4	52.25	53.00	2	10,072	0.02%
2020/04/16	5	53.00	11	52.24	52.70	-6	9,951	-0.06%
2020/04/15	5	52.28	4	52.33	50.30	1	9,760	0.01%
2020/04/14	36	54.42	246	54.28	52.70	-210	9,609	-2.19%	大賣/鉅額交易
2020/04/13	221	51.14	3	51.20	51.20	218	9,365	2.33%	大買/鉅額交易
2020/04/10	2	47.35	1.7	47.78	46.60	0.3	9,253	0.00%
2020/04/09	0	0.00	10	46.33	47.60	-10	9,141	-0.11%
2020/04/08	7	46.26	4	46.50	45.50	3	9,055	0.03%
2020/04/07	6	45.32	511	44.38	46.00	-505	8,851	-5.70%	大賣/鉅額交易
2020/04/06	506	42.78	2	41.65	42.80	504	8,495	5.93%	大買/鉅額交易
2020/04/01	8	38.14	13	38.28	38.95	-5	8,288	-0.06%
2020/03/30	5	37.74	1	37.45	37.40	4	8,026	0.05%
2020/03/26	0	0.00	1	38.20	38.50	-1	7,794	-0.01%
2020/03/25	9	38.61	3	39.23	37.60	6	7,639	0.08%
2020/03/23	0	0.00	1	36.70	36.70	-1	7,287	-0.01%
2020/03/20	3	36.73	2	36.83	36.20	1	7,150	0.01%
2020/03/19	3	35.78	2	37.00	35.85	1	7,043	0.01%
2020/03/18	7	37.90	6	38.08	38.00	1	6,861	0.01%
2020/03/17	5	37.06	3	36.92	37.40	2	6,639	0.03%
2020/03/16	9	37.69	8	37.96	38.10	1	6,396	0.02%
2020/03/13	7	35.43	24	35.03	34.65	-17	6,136	-0.28%
2020/03/12	73	39.87	68	38.27	37.75	5	5,927	0.08%
2020/03/11	11	38.48	15	38.62	38.95	-4	5,499	-0.07%
2020/03/10	4	36.61	9	36.32	35.80	-5	5,250	-0.10%
2020/03/09	8	39.58	42	39.99	39.00	-34	5,065	-0.67%
2020/03/06	81	41.01	45	41.49	39.75	36	4,763	0.76%
2020/03/05	7	37.41	13	37.75	38.05	-6	4,243	-0.14%
2020/03/04	23	38.15	13	38.28	37.60	10	4,082	0.24%
2020/03/03	8	37.03	0	0.00	37.05	8	3,778	0.21%
2020/03/02	32	37.85	3,170	37.71	38.30	-3,138	3,522	-89.08%	大賣/鉅額交易
2020/02/27	3,135	36.65	15	36.65	36.65	3,120	2,833	110.10%	大買/鉅額交易
2020/02/26	21	33.39	8	33.22	33.35	13	2,335	0.56%
2020/02/25	18	32.94	4	33.39	32.00	14	2,178	0.64%
2020/02/18	0	0.00	5	27.10	27.20	-5	1,734	-0.29%
2020/02/14	0	0.00	1	26.20	26.20	-1	1,714	-0.06%
2020/02/12	0	0.00	2	26.05	25.60	-2	1,683	-0.12%
2020/02/11	2	27.35	0	0.00	27.15	2	1,635	0.12%
2020/02/07	8	30.35	3	30.58	31.15	5	1,556	0.32%
2020/02/06	5	28.43	2	28.58	28.35	3	1,436	0.21%
2020/02/05	21	30.59	41	31.59	31.50	-20	1,332	-1.50%
2020/02/04	26	29.66	131.2	29.70	29.70	-105.2	1,164	-9.03%	大賣/鉅額交易
2020/01/31	0	0.00	2	24.55	24.55	-2	751	-0.27%
2020/01/20	104	20.34	1	20.30	20.35	103	747	13.79%	大買/鉅額交易
2020/01/17	7	18.94	6	18.58	18.50	1	631	0.16%
2020/01/09	30	18.10	0	0.00	17.70	30	397	7.55%
2020/01/06	16	18.57	16	18.50	18.45	0	334	0.00%
2020/01/03	1	17.65	0	0.00	17.30	1	246	0.41%
2020/01/02	0	0.00	1	18.30	18.55	-1	195	-0.51%
2019/12/31	0	0.00	5	16.92	16.90	-5	89	-5.60%
2019/11/05	0	0.00	2	15.60	15.65	-2	26	-7.50%
2019/08/06	2	15.50	0	0.00	15.60	2	39	5.00%
2019/07/19	0	0.00	1	15.70	15.85	-1	42	-2.37%
2019/07/18	1	15.80	0	0.00	15.85	1	42	2.33%
2019/07/17	0	0.00	2	15.75	15.80	-2	43	-4.64%
2019/05/24	0	0.00	1	15.90	15.95	-1	43	-2.33%
2019/05/09	2	16.00	0	0.00	15.95	2	43	4.61%
2019/01/09	1	16.40	0	0.00	16.45	1	52	1.90%
2019/01/03	2	16.45	0	0.00	16.50	2	53	3.77%
2018/12/18	0	0.00	2	16.85	16.75	-2	48	-4.15%
2018/12/12	2	16.60	0	0.00	16.70	2	44	4.52%
2018/12/10	2	16.60	0	0.00	16.80	2	43	4.61%
2018/09/28	0	0.00	4	17.70	17.85	-4	18	-21.36%
2018/08/28	4	17.10	0	0.00	17.40	4	20	19.92%
2018/06/22	0	0.00	0.1	18.00	18.10	-0.1	44	-0.25%
2018/06/06	0	0.00	2	18.00	18.05	-2	43	-4.57%
2018/06/05	0	0.00	6	18.00	18.00	-6	43	-13.69%
2018/05/15	3	18.12	0	0.00	18.05	3	47	6.26%
2018/05/14	5	18.10	0	0.00	18.10	5	49	10.00%
2018/01/05	0	0.00	3	19.60	19.70	-3	67	-4.43%
2018/01/04	0	0.00	2	19.75	19.75	-2	66	-3.00%