恆大 (1325)-玉山-新莊券商分點個股進出

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
27.90
漲跌
▲0.30
漲幅
+1.09%
成交量
209張
產業
上市塑膠類股
358人加入追蹤

立即追蹤
本地時間:13:30

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

恆大 (1325)籌碼相關－玉山-新莊券商分點個股進出

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-新莊券商分點個股進出
玉山-新莊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
2024/04/25	3	27.78	0	0.00	27.70	3	1,219	0.25%
2024/04/24	2	28.23	0	0.00	28.20	2	1,273	0.16%
2024/04/19	6	28.70	0	0.00	27.65	6	1,464	0.41%
2024/04/16	2	27.50	0	0.00	27.35	2	1,721	0.12%
2024/04/12	1	28.85	0	0.00	28.55	1	1,963	0.05%
2024/04/10	0	0.00	1	29.60	29.55	-1	2,335	-0.04%
2024/04/03	0	0.00	4	28.90	28.95	-4	2,485	-0.16%
2024/03/25	1	29.10	0	0.00	29.25	1	3,835	0.03%
2024/03/22	0	0.00	2	29.40	29.50	-2	3,897	-0.05%
2024/03/21	0	0.00	3	29.75	29.75	-3	3,965	-0.08%
2024/03/07	2	31.93	12	32.07	31.90	-10	4,372	-0.23%
2024/03/05	4	32.66	14	32.56	32.55	-10	4,800	-0.21%
2024/03/04	5	33.26	0	0.00	33.10	5	4,961	0.10%
2024/03/01	1	33.80	0	0.00	33.70	1	5,052	0.02%
2024/02/29	1	34.40	0	0.00	34.30	1	5,058	0.02%
2024/02/27	1	34.50	0	0.00	33.90	1	5,064	0.02%
2024/02/23	0	0.00	3	34.05	34.05	-3	5,011	-0.06%
2024/02/22	6	34.86	5	34.65	34.70	1	4,988	0.02%
2024/02/21	1	35.50	0	0.00	35.50	1	4,966	0.02%
2024/02/20	0	0.00	4	35.35	35.45	-4	4,952	-0.08%
2024/02/15	4	35.33	0	0.00	35.35	4	4,904	0.08%
2024/02/02	2	38.33	0	0.00	38.05	2	4,839	0.04%
2024/02/01	19	40.04	10	39.61	39.25	9	4,799	0.19%
2024/01/31	9	39.16	1	38.50	39.80	8	4,626	0.17%
2024/01/30	3	36.65	0	0.00	36.20	3	4,503	0.07%
2024/01/29	0	0.00	2	37.65	37.65	-2	4,473	-0.04%
2024/01/26	1.1	37.20	0	0.00	37.55	1.1	4,454	0.02%
2024/01/25	4	37.59	0	0.00	37.60	4	4,440	0.09%
2024/01/24	1	38.55	1.2	38.80	38.35	-0.2	4,419	0.00%
2024/01/19	3.2	37.38	1	37.20	37.40	2.2	4,321	0.05%
2024/01/18	2	38.25	0	0.00	38.20	2	4,270	0.05%
2024/01/17	0	0.00	1	39.40	39.50	-1	4,213	-0.02%
2024/01/16	0	0.00	1.5	42.96	42.50	-1.5	4,120	-0.04%
2024/01/15	1	41.80	0	0.00	41.80	1	4,041	0.02%
2024/01/12	2	43.13	0	0.00	42.70	2	4,002	0.05%
2024/01/11	0.5	42.60	0	0.00	42.95	0.5	3,950	0.01%
2024/01/10	10	43.76	18	43.87	42.95	-8	3,895	-0.21%
2024/01/09	2	42.83	1	42.05	43.75	1	3,712	0.03%
2024/01/08	11	42.70	4	42.48	41.80	7	3,575	0.20%
2024/01/05	21	44.42	47.5	44.08	43.00	-26.5	3,458	-0.77%
2024/01/04	31	47.11	1	47.75	47.75	30	3,244	0.92%
2024/01/03	9	43.30	7	43.45	43.45	2	3,076	0.07%
2024/01/02	1	38.75	15	39.11	39.50	-14	2,993	-0.47%
2023/12/26	1	40.05	1	40.20	40.15	0	2,811	0.00%
2023/12/25	34	38.91	30	40.85	39.40	4	2,713	0.15%
2023/12/22	9	40.81	29	40.94	40.90	-20	2,607	-0.77%
2023/12/21	62	46.87	73	46.86	40.85	-11	2,361	-0.47%
2023/12/20	14	44.26	12	44.83	44.90	2	1,601	0.12%
2023/12/19	11	40.68	4	40.39	40.85	7	1,533	0.46%
2023/12/18	4	36.63	1	36.75	37.15	3	1,458	0.21%
2023/12/15	0	0.00	1	33.80	33.80	-1	1,382	-0.07%
2023/12/14	0	0.00	1	34.95	35.30	-1	1,363	-0.07%
2023/12/13	1	34.75	2	32.70	34.75	-1	1,340	-0.07%
2023/12/12	8	34.26	0	0.00	32.70	8	1,304	0.61%
2023/12/11	1	35.08	0	0.00	34.50	1	1,277	0.08%
2023/12/08	3	38.00	2	38.50	37.95	1	1,234	0.08%
2023/12/07	11	38.48	0	0.00	37.40	11	1,204	0.91%
2023/12/06	2	38.60	2.3	36.35	38.60	-0.3	1,158	-0.02%
2023/12/05	4	40.94	27	39.50	38.70	-23	1,075	-2.14%
2023/12/04	15	42.90	3	42.73	42.95	12	958	1.25%
2023/12/01	8	37.56	4	38.71	39.05	4	867	0.46%
2023/11/30	12	34.70	12	35.02	35.50	0	687	0.00%
2023/11/29	5	31.00	15	31.55	32.30	-10	411	-2.43%
2023/11/28	16	29.38	4	29.29	29.40	12	238	5.04%
2023/11/27	0	0.00	1.1	26.75	26.75	-1.1	135	-0.81%
2023/11/24	1	24.35	8	23.88	24.35	-7	115	-6.08%
2023/11/17	0	0.00	1	22.60	22.55	-1	86	-1.16%
2023/11/16	5	22.45	0	0.00	22.35	5	85	5.84%
2023/11/06	0	0.00	1	22.55	22.45	-1	90	-1.11%
2023/11/02	6	22.25	0	0.00	22.25	6	90	6.64%
2023/10/31	0	24.55	5	22.20	22.20	-5	93	-5.34%
2023/10/11	0	0.00	1	22.60	22.50	-1	112	-0.89%
2023/10/04	0	0.00	10	22.55	22.55	-10	122	-8.14%
2023/09/27	0	0.00	1	22.85	22.65	-1	123	-0.81%
2023/09/21	0	0.00	5	22.20	22.20	-5	122	-4.09%
2023/09/12	0	0.00	15	22.58	22.60	-15	139	-10.74%
2023/09/11	0	0.00	10	22.60	22.60	-10	141	-7.06%
2023/08/29	0	0.00	1	22.60	22.60	-1	159	-0.63%
2023/08/25	0.1	22.70	0.1	22.70	22.70	0	172	0.00%
2023/08/22	1	22.40	0	0.00	22.35	1	186	0.54%
2023/08/16	0	0.00	1	22.25	22.30	-1	255	-0.39%
2023/08/07	1	22.85	0	0.00	22.85	1	269	0.37%
2023/08/02	2	22.30	0	0.00	22.25	2	267	0.75%
2023/07/24	1	22.30	0	0.00	22.45	1	265	0.38%
2023/07/21	1	22.95	1	23.00	22.90	0	266	0.00%
2023/07/19	5	22.95	0	0.00	22.95	5	269	1.86%
2023/07/14	0	0.00	1	22.55	22.80	-1	271	-0.37%
2023/07/13	5	22.95	0	0.00	22.50	5	270	1.85%
2023/07/10	3	23.45	0	0.00	23.45	3	265	1.13%
2023/07/07	2	23.70	0	0.00	23.75	2	264	0.76%
2023/07/05	5.1	24.15	0	0.00	24.05	5.1	262	1.94%
2023/06/29	0	0.00	0.1	24.35	24.15	-0.1	258	-0.02%
2023/06/28	5	24.30	0	0.00	24.00	5	260	1.92%
2023/06/26	5	24.35	0	0.00	24.45	5	257	1.94%
2023/06/20	6	24.74	0	0.00	24.45	6	258	2.32%
2023/06/14	1	24.45	0	0.00	24.45	1	252	0.40%
2023/06/13	5	24.51	0	0.00	24.45	5	253	1.97%
2023/06/02	0.1	25.95	0	0.00	25.55	0.1	264	0.02%
2023/05/25	4	26.71	0	0.00	25.95	4	246	1.62%
2023/05/23	4	25.25	6	25.22	25.10	-2	197	-1.01%
2023/05/22	1	24.85	6	25.08	25.30	-5	207	-2.41%
2023/05/19	2.4	24.46	5	24.56	24.10	-2.6	194	-1.32%
2023/05/18	1	24.15	0	0.00	24.10	1	189	0.53%
2023/05/17	2	23.53	0	0.00	23.50	2	186	1.07%
2023/05/09	1	24.10	0	0.00	23.95	1	205	0.49%
2023/05/08	3	24.15	0	0.00	24.05	3	205	1.46%
2023/05/05	0	0.00	1	24.10	24.10	-1	209	-0.48%
2023/05/04	4	24.03	0	0.00	23.90	4	211	1.89%
2023/04/19	2	23.93	0	0.00	23.85	2	240	0.83%
2023/04/11	0	24.00	0	0.00	23.65	0	278	0.00%
2023/04/07	0	23.80	0	0.00	23.75	0	332	0.00%
2023/03/30	0	0.00	1	23.75	23.75	-1	548	-0.18%
2023/03/28	1	24.15	0	0.00	24.10	1	821	0.12%
2023/03/15	0	0.00	1	23.85	23.75	-1	862	-0.12%
2023/03/07	1	24.25	0	0.00	24.20	1	921	0.11%
2023/02/21	0.3	24.00	0	0.00	23.90	0.3	918	0.03%
2023/02/14	0	0.00	4	23.60	23.80	-4	907	-0.44%
2023/02/13	0	23.70	0	0.00	23.55	0	908	0.00%
2023/02/10	1	24.20	0	0.00	24.05	1	905	0.11%
2023/02/03	0	25.35	0	0.00	25.10	0	903	0.00%
2023/02/02	0	0.00	6	25.00	25.05	-6	900	-0.67%
2023/02/01	0	0.00	6	25.00	24.95	-6	896	-0.67%
2023/01/31	0	0.00	4	25.00	25.00	-4	895	-0.45%
2023/01/30	0	0.00	42	24.77	24.80	-42	893	-4.70%
2023/01/17	1	25.05	14	25.19	24.80	-13	888	-1.46%
2023/01/16	0	0.00	42	25.20	25.35	-42	883	-4.75%
2022/12/28	0	0.00	1	27.50	27.35	-1	834	-0.12%
2022/12/27	32	27.83	0	0.00	28.10	32	815	3.93%
2022/12/26	61	28.16	3	29.35	29.00	58	783	7.40%
2022/12/22	3	26.35	0	0.00	26.30	3	595	0.50%
2022/12/21	15	27.00	1	26.50	27.15	14	582	2.41%
2022/12/20	13	28.32	4	28.04	28.25	9	522	1.72%
2022/12/09	2	23.85	0	0.00	23.75	2	299	0.67%
2022/11/30	0	0.00	6	24.35	24.65	-6	296	-2.03%
2022/11/29	7	23.86	2	24.95	24.95	5	281	1.77%
2022/11/28	1	22.71	0	0.00	22.70	1	239	0.43%
2022/11/15	0	0.00	0.1	22.63	22.55	-0.1	293	-0.04%
2022/11/04	0	0.00	1	22.50	22.40	-1	313	-0.32%
2022/10/21	2	21.70	0	0.00	21.50	2	315	0.63%
2022/10/19	1	22.40	0	0.00	22.20	1	321	0.31%
2022/10/14	0	0.00	1	21.60	21.95	-1	329	-0.30%
2022/09/28	1	22.15	0	0.00	22.00	1	350	0.29%
2022/09/21	0.1	24.75	0	0.00	24.55	0.1	348	0.02%
2022/09/20	0.1	24.70	0	0.00	24.80	0.1	347	0.02%
2022/09/14	1	27.60	1	27.35	26.00	0	346	0.00%
2022/09/06	1	26.55	0	0.00	26.20	1	344	0.29%
2022/08/15	0	0.00	1	26.00	26.00	-1	300	-0.33%
2022/08/05	0	0.00	1	24.05	24.50	-1	334	-0.30%
2022/07/14	0	0.00	1	27.40	27.65	-1	682	-0.15%
2022/07/07	0	0.00	1	28.35	28.20	-1	744	-0.13%
2022/07/01	0	0.00	5	27.20	26.20	-5	876	-0.57%
2022/06/27	8	29.85	8	29.31	29.85	0	1,195	0.00%
2022/06/24	3	28.70	3	28.77	28.70	0	1,247	0.00%
2022/06/23	2	28.80	2	28.98	28.40	0	1,299	0.00%
2022/06/20	1	29.60	1	30.10	28.55	0	1,332	0.00%
2022/06/17	2	29.85	2	30.03	29.95	0	1,330	0.00%
2022/06/16	4	30.85	5	31.30	30.30	-1	1,337	-0.07%
2022/06/15	4	30.80	4	30.99	31.25	0	1,340	0.00%
2022/06/01	1	32.25	0	0.00	32.30	1	1,400	0.07%
2022/05/27	6	31.85	6	31.73	31.85	0	1,404	0.00%
2022/05/26	1	31.60	1	31.90	31.30	0	1,410	0.00%
2022/05/24	1	31.30	1	32.05	31.00	0	1,432	0.00%
2022/05/23	8	31.65	8	31.74	31.70	0	1,439	0.00%
2022/05/20	3	31.40	3	31.42	31.40	0	1,448	0.00%
2022/05/19	9	32.24	9	31.99	31.00	0	1,457	0.00%
2022/05/18	4	31.84	4	31.91	31.90	0	1,449	0.00%
2022/05/13	1	30.40	1	30.80	31.30	0	1,471	0.00%
2022/05/12	2	32.00	0	0.00	30.45	2	1,488	0.13%
2022/05/11	0	0.00	1	32.65	32.00	-1	1,508	-0.07%
2022/05/10	1	33.30	0	0.00	33.40	1	1,506	0.07%
2022/05/06	1	36.95	3	37.17	37.15	-2	1,517	-0.13%
2022/05/05	5	37.40	5	37.26	37.40	0	1,548	0.00%
2022/05/04	3	36.50	1	37.00	36.60	2	1,594	0.13%
2022/05/03	4	36.89	2	38.13	36.75	2	1,631	0.12%
2022/04/29	1	38.70	0	0.00	38.45	1	1,771	0.06%
2022/04/28	2	39.25	0	0.00	38.95	2	1,883	0.11%
2022/04/25	25	48.03	27.2	47.62	45.10	-2.2	1,990	-0.11%
2022/04/20	1	42.80	0	0.00	44.10	1	2,650	0.04%
2022/04/19	0	0.00	1	42.70	42.85	-1	2,866	-0.03%
2022/04/18	0	0.00	1	43.25	43.25	-1	3,186	-0.03%
2022/04/15	1	43.00	1	42.85	42.90	0	3,280	0.00%
2022/04/13	1	42.45	1	42.80	42.00	0	3,553	0.00%
2022/04/11	1	43.10	1	43.40	43.70	0	3,701	0.00%
2022/04/07	3	45.10	2	44.30	44.45	1	3,668	0.03%
2022/04/06	1.3	47.35	2	46.58	45.80	-0.7	3,603	-0.02%
2022/04/01	5	46.11	4	45.63	45.30	1	3,531	0.03%
2022/03/31	1	44.15	0	0.00	45.20	1	3,426	0.03%
2022/03/30	2	45.00	2	43.95	43.85	0	3,357	0.00%
2022/03/29	1	42.75	0	0.00	44.05	1	3,289	0.03%
2022/03/28	1	44.80	0.2	44.85	44.85	0.8	3,240	0.02%
2022/03/14	0	0.00	0	40.00	39.50	0	3,295	0.00%
2022/03/11	1	38.50	0	0.00	38.50	1	3,316	0.03%
2022/03/07	1	39.60	0	0.00	39.60	1	3,518	0.03%
2022/02/24	0	0.00	1	41.05	40.85	-1	3,674	-0.03%
2022/02/23	2	42.34	0	0.00	42.80	2	3,662	0.06%
2022/02/22	1	43.50	0	0.00	42.05	1	3,650	0.03%
2022/02/16	0	44.60	0	0.00	44.25	0	3,626	0.00%
2022/02/09	1	46.80	22	45.60	47.30	-21	3,536	-0.59%
2022/02/08	25	46.50	7	46.10	46.05	18	3,522	0.51%
2022/02/07	0.2	47.30	0	0.00	46.65	0.2	3,505	0.01%
2022/01/26	1	48.60	0	0.00	49.80	1	3,472	0.03%
2022/01/24	29	54.14	25	53.70	54.20	4	3,381	0.12%
2022/01/21	5	52.90	10	52.77	52.50	-5	3,222	-0.16%
2022/01/19	7	54.57	7	54.93	53.50	0	3,054	0.00%
2022/01/17	3	55.43	2	55.60	55.80	1	2,930	0.03%
2022/01/14	41	57.31	42	56.54	55.00	-1	2,781	-0.04%
2022/01/13	178	57.57	180	54.22	57.00	-2	2,420	-0.08%	大買/大賣/
2022/01/12	32	53.91	30	50.84	53.00	2	2,107	0.09%
2022/01/11	39	55.18	35	53.33	52.30	4	1,884	0.21%
2022/01/10	15	56.07	15.1	57.76	58.10	-0.1	1,564	-0.01%
2022/01/07	8	50.07	9	51.18	52.90	-1	1,459	-0.07%
2022/01/05	0	47.30	0	0.00	46.90	0	1,166	0.00%
2022/01/04	0	0.00	1.1	46.92	47.70	-1.1	1,109	-0.10%
2022/01/03	0	0.00	0.1	45.90	45.60	-0.1	1,001	-0.01%
2021/12/22	0.1	45.00	0	0.00	44.90	0.1	1,058	0.01%
2021/12/16	0	0.00	1	45.05	44.65	-1	1,030	-0.10%
2021/12/06	0	0.00	1	49.10	46.80	-1	1,443	-0.07%
2021/12/03	1	47.30	1	47.05	48.00	0	1,665	0.00%
2021/12/02	8.1	48.38	7.6	47.83	48.55	0.5	1,748	0.03%
2021/12/01	2	47.58	2	46.85	46.70	0	1,713	0.00%
2021/11/30	1.6	44.25	1.2	44.15	44.05	0.4	1,644	0.03%
2021/11/29	1	48.00	0	48.20	48.20	1	1,563	0.06%
2021/11/26	0	0.00	4	41.43	43.85	-4	1,521	-0.26%
2021/11/19	3	39.77	0	0.00	39.70	3	1,507	0.20%
2021/11/17	0	0.00	0.1	40.20	39.70	-0.1	1,525	0.00%
2021/11/15	1	39.25	1	39.25	39.30	0	1,550	0.00%
2021/11/02	0	0.00	9	41.13	41.30	-9	1,709	-0.53%
2021/10/21	0	39.50	0	0.00	40.20	0	1,763	0.00%
2021/10/20	0	40.20	0	0.00	39.45	0	1,765	0.00%
2021/10/19	0	40.00	0	0.00	40.50	0	1,761	0.00%
2021/10/18	3	38.80	6	38.75	38.85	-3	1,772	-0.17%
2021/10/15	0	0.00	1	40.00	40.25	-1	1,789	-0.06%
2021/10/07	0	0.00	2	41.05	41.05	-2	1,980	-0.10%
2021/10/04	0	0.00	6	40.25	40.20	-6	2,025	-0.30%
2021/10/01	1	43.60	0	0.00	42.10	1	2,016	0.05%
2021/09/29	0	0.00	1	44.80	43.40	-1	2,019	-0.05%
2021/09/28	0	0.00	1	45.40	45.30	-1	2,043	-0.05%
2021/09/27	0	0.00	1	46.40	45.75	-1	2,106	-0.05%
2021/09/24	2	48.00	2	47.65	47.65	0	2,145	0.00%
2021/09/22	1	48.20	0.6	48.50	48.25	0.4	2,156	0.02%
2021/09/17	0	0.00	1	50.30	50.20	-1	2,154	-0.05%
2021/09/15	3	49.98	3	49.73	50.10	0	2,151	0.00%
2021/09/14	5.1	52.11	5	52.30	51.70	0.1	2,139	0.00%
2021/09/13	0.1	51.80	3	51.73	51.60	-2.9	2,121	-0.14%
2021/09/10	2	56.05	3.7	55.93	55.30	-1.7	2,096	-0.08%
2021/09/09	17	63.25	14.2	60.30	59.20	2.9	2,039	0.14%
2021/09/08	25	61.94	17	61.45	63.30	8	1,679	0.47%
2021/09/07	1	56.80	2	55.65	57.60	-1	1,439	-0.07%
2021/09/06	1.3	52.55	1	52.20	52.40	0.3	1,356	0.02%
2021/09/03	1	49.80	0	0.00	49.95	1	1,336	0.07%
2021/09/01	1	50.00	0	0.00	50.10	1	1,358	0.07%
2021/08/25	0	0.00	1	50.00	50.60	-1	1,503	-0.07%
2021/08/19	0	50.50	0	0.00	49.50	0	1,631	0.00%
2021/08/17	0	0.00	3	49.95	49.60	-3	1,789	-0.17%
2021/08/16	1	51.80	1	52.20	51.40	0	1,903	0.00%
2021/08/13	0	0.00	12	53.00	54.70	-12	2,057	-0.58%
2021/08/12	1.1	54.28	2	54.25	53.90	-0.9	2,205	-0.04%
2021/08/11	1.1	57.03	0	0.00	57.20	1.1	2,423	0.04%
2021/08/10	1	60.80	1	60.50	60.40	0	2,871	0.00%
2021/08/09	0.1	61.80	0	0.00	61.50	0.1	2,897	0.00%
2021/08/06	1	62.50	0	0.00	62.40	1	3,663	0.03%
2021/08/04	1	63.00	1	62.30	62.30	0	4,003	0.00%
2021/08/03	0	0.00	1	62.70	62.60	-1	4,207	-0.02%
2021/08/02	1	61.80	0	0.00	63.50	1	4,212	0.02%
2021/07/29	0	0.00	2	63.75	64.00	-2	4,193	-0.05%
2021/07/27	20	67.02	0	0.00	66.30	20	4,217	0.47%
2021/07/21	2	67.80	0	0.00	67.10	2	4,351	0.05%
2021/07/20	5	72.10	1	71.00	70.20	4	4,348	0.09%
2021/07/19	3	68.40	13	70.02	68.50	-10	4,306	-0.23%
2021/07/16	3	72.17	12	72.09	71.70	-9	4,293	-0.21%
2021/07/15	7	73.63	2	73.25	73.80	5	4,280	0.12%
2021/07/14	2.4	89.28	0	0.00	89.10	2.4	4,245	0.06%
2021/07/13	3	89.97	0	0.00	88.80	3	4,242	0.07%
2021/07/12	8	91.88	0	0.00	90.90	8	4,225	0.19%
2021/07/09	0	0.00	2	92.75	92.00	-2	4,231	-0.05%
2021/07/05	1	90.00	0	0.00	90.40	1	4,283	0.02%
2021/07/02	0	0.00	1	93.60	92.90	-1	4,264	-0.02%
2021/07/01	1	91.50	0	0.00	94.00	1	4,222	0.02%
2021/06/30	0	0.00	1	90.60	90.50	-1	4,246	-0.02%
2021/06/24	2	89.30	2	88.30	88.30	0	4,645	0.00%
2021/06/23	1	87.00	9	86.66	87.50	-8	4,654	-0.17%
2021/06/21	3	87.00	0.1	87.70	87.20	2.9	4,726	0.06%
2021/06/17	2.1	87.72	3.1	88.00	87.90	-1	4,891	-0.02%
2021/06/16	4	87.83	5	88.06	88.40	-1	4,945	-0.02%
2021/06/15	2	88.60	2	87.70	87.90	0	4,973	0.00%
2021/06/11	4	89.43	6	89.25	89.20	-2	4,991	-0.04%
2021/06/10	4	91.75	12	91.43	91.10	-8	5,057	-0.16%
2021/06/09	1	92.10	1	92.50	92.40	0	5,085	0.00%
2021/06/08	3	91.77	3	92.00	91.80	0	5,154	0.00%
2021/06/07	3	92.07	1	92.60	92.00	2	5,184	0.04%
2021/06/04	7.4	93.99	0	0.00	92.20	7.4	5,202	0.14%
2021/06/03	17	93.64	9	93.33	93.20	8	5,261	0.15%
2021/06/02	92	92.19	1	91.40	92.20	91	5,257	1.73%
2021/06/01	3	89.20	4	90.45	91.20	-1	5,267	-0.02%
2021/05/31	3	89.93	5	89.82	89.80	-2	5,274	-0.04%
2021/05/28	5	91.50	6	91.92	91.60	-1	5,246	-0.02%
2021/05/27	3	92.30	22	91.55	92.30	-19	5,242	-0.36%
2021/05/26	10	91.51	17	92.19	90.90	-7	5,291	-0.13%
2021/05/25	9.1	89.21	29	88.79	88.30	-19.9	5,270	-0.38%
2021/05/24	20.1	92.89	8	93.84	91.30	12.1	5,197	0.23%
2021/05/21	18	92.96	32	93.35	92.30	-14	5,098	-0.27%
2021/05/20	19	102.28	35	99.79	98.50	-16	4,966	-0.32%
2021/05/19	13.1	104.22	87.3	101.90	100.00	-74.2	4,829	-1.54%
2021/05/18	49.1	111.00	64	110.02	110.00	-14.9	4,621	-0.32%
2021/05/17	1	115.50	1	115.50	115.50	0	4,223	0.00%
2021/05/14	80.5	109.98	16.6	109.71	105.00	63.9	4,237	1.51%
2021/05/13	5	113.00	2	113.00	113.00	3	3,511	0.09%
2021/05/12	10.6	100.04	3.1	102.51	103.00	7.5	3,507	0.21%
2021/05/11	5	89.94	15.1	91.50	93.90	-10.1	3,248	-0.31%
2021/05/07	2	84.50	1	85.00	85.00	1	3,213	0.03%
2021/05/06	2	84.20	1	84.20	84.50	1	3,292	0.03%
2021/05/05	2	85.00	0	0.00	85.00	2	3,358	0.06%
2021/05/04	5	86.90	1	85.20	85.10	4	3,498	0.11%
2021/05/03	3	89.17	7	90.70	87.70	-4	3,666	-0.11%
2021/04/28	2	87.55	0	0.00	87.30	2	4,042	0.05%
2021/04/27	1	89.10	1	90.50	89.70	0	4,317	0.00%
2021/04/26	1	88.60	1	89.50	88.00	0	4,430	0.00%
2021/04/23	4	88.18	0	0.00	88.40	4	4,717	0.08%
2021/04/22	5	90.00	2.1	89.50	88.70	2.9	4,747	0.06%
2021/04/21	2	91.00	0.2	90.50	90.90	1.8	4,770	0.04%
2021/04/20	0	0.00	0.1	91.00	90.80	-0.1	4,916	0.00%
2021/04/19	0	0.00	11	91.05	91.40	-11	5,162	-0.21%
2021/04/14	4	85.95	1.1	86.31	85.30	2.9	5,242	0.06%
2021/04/13	0.1	87.50	2	87.50	87.00	-1.9	5,257	-0.04%
2021/04/12	1.2	88.80	1	89.30	88.30	0.2	5,270	0.00%
2021/04/08	0	0.00	9	91.82	91.60	-9	5,341	-0.17%
2021/04/07	4.1	91.07	26	90.86	92.00	-21.9	5,363	-0.41%
2021/04/06	65.1	91.31	51.4	92.72	91.60	13.7	5,392	0.25%
2021/04/01	0	0.00	1	95.00	94.40	-1	5,345	-0.02%
2021/03/31	15	96.60	13.2	98.00	95.20	1.9	5,343	0.03%
2021/03/30	1	91.20	1.4	92.46	92.80	-0.4	5,154	-0.01%
2021/03/26	0	0.00	4	89.08	89.60	-4	5,741	-0.07%
2021/03/24	7	86.40	3	87.33	88.40	4	5,821	0.07%
2021/03/23	8.7	87.08	6.1	90.29	86.40	2.6	5,788	0.04%
2021/03/22	2	94.80	2	95.50	95.90	0	5,820	0.00%
2021/03/19	11.1	94.69	1	94.00	94.10	10.1	5,808	0.17%
2021/03/18	1	92.90	1	92.72	93.40	0	5,801	0.00%
2021/03/17	2	91.75	4	91.65	91.40	-2	5,870	-0.03%
2021/03/16	6	92.45	0	0.00	93.00	6	5,874	0.10%
2021/03/15	1	88.50	3	88.00	88.80	-2	5,844	-0.03%
2021/03/12	1	87.30	1	88.50	88.50	0	5,925	0.00%
2021/03/10	1	86.60	1	86.60	86.30	0	5,961	0.00%
2021/03/09	11	88.46	24	88.19	87.80	-13	5,991	-0.22%
2021/03/05	1	84.90	10.3	83.61	84.70	-9.3	5,918	-0.16%
2021/03/04	0	0.00	1.2	83.93	83.30	-1.2	5,944	-0.02%
2021/03/03	1	81.60	0	0.00	81.80	1	6,006	0.02%
2021/03/02	0	0.00	3	81.20	81.30	-3	6,044	-0.05%
2021/02/26	17	83.23	8	83.36	82.50	9	6,089	0.15%
2021/02/24	3	78.30	1	77.90	77.80	2	6,091	0.03%
2021/02/18	0	0.00	10	75.88	76.30	-10	6,393	-0.16%
2021/02/17	7.1	76.17	1	75.60	75.50	6.1	6,387	0.10%
2021/02/05	1	82.73	8	83.50	83.50	-7	6,375	-0.11%
2021/02/04	1	85.90	0	0.00	85.60	1	6,377	0.02%
2021/02/03	0.1	86.30	5	86.34	85.60	-4.9	6,426	-0.08%
2021/02/02	2	84.34	11	85.45	87.00	-9	6,580	-0.14%
2021/02/01	20	87.36	6	85.63	85.40	14	6,586	0.21%
2021/01/29	6	85.23	9	85.13	84.20	-3	6,498	-0.05%
2021/01/28	22	87.95	39	87.03	85.20	-17	6,547	-0.26%
2021/01/27	24	92.21	12	91.33	91.00	12	6,511	0.18%
2021/01/26	25	94.27	27	94.41	94.00	-2	6,510	-0.03%
2021/01/25	19	97.38	10	97.42	95.60	9	6,453	0.14%
2021/01/22	19	92.87	10	93.16	91.40	9	6,372	0.14%
2021/01/21	47	94.65	35	95.31	93.40	12	6,719	0.18%
2021/01/20	12	94.36	17	93.95	96.10	-5	6,391	-0.08%
2021/01/19	5	87.44	4	87.58	87.40	1	6,292	0.02%
2021/01/18	5	85.48	9	87.51	83.60	-4	6,212	-0.06%
2021/01/15	6	82.20	0	0.00	80.30	6	5,955	0.10%
2021/01/14	7	84.20	2	85.45	83.60	5	6,122	0.08%
2021/01/13	17	84.65	15	84.76	84.40	2	6,134	0.03%
2021/01/12	10	86.58	15	87.11	88.80	-5	6,320	-0.08%
2021/01/11	0	0.00	5	79.20	80.80	-5	6,244	-0.08%
2021/01/08	2	83.10	7	83.69	82.10	-5	6,288	-0.08%
2021/01/07	0	0.00	3	86.30	85.20	-3	6,310	-0.05%
2021/01/06	0	0.00	2	86.45	86.50	-2	6,339	-0.03%
2021/01/05	1	90.00	1	90.40	89.50	0	6,412	0.00%
2021/01/04	0	0.00	1	90.00	89.20	-1	6,501	-0.02%
2020/12/31	3	92.23	4	91.98	90.50	-1	6,538	-0.02%
2020/12/30	0	0.00	1	88.50	88.40	-1	6,503	-0.02%
2020/12/29	2	89.60	7	88.94	87.50	-5	6,727	-0.07%
2020/12/28	3	91.43	2	91.70	90.70	1	6,821	0.01%
2020/12/25	3	91.87	6	92.30	91.20	-3	6,877	-0.04%
2020/12/24	7	94.64	14	94.45	94.00	-7	6,914	-0.10%
2020/12/23	26	103.78	6	100.77	96.90	20	6,966	0.29%
2020/12/22	5	96.80	5	95.36	99.10	0	6,625	0.00%
2020/12/21	2	92.70	3	93.50	90.10	-1	6,523	-0.02%
2020/12/18	2	91.60	0	0.00	90.10	2	6,462	0.03%
2020/12/17	1	90.60	4	90.85	90.70	-3	6,504	-0.05%
2020/12/16	7	86.31	24	87.30	91.30	-17	6,533	-0.26%
2020/12/15	3	90.20	2	92.05	88.60	1	6,405	0.02%
2020/12/14	2	89.40	12	91.08	91.10	-10	6,419	-0.16%
2020/12/11	9.1	91.37	24	91.08	90.20	-14.9	6,409	-0.23%
2020/12/10	1	98.40	2	99.90	98.20	-1	6,393	-0.02%
2020/12/09	6	98.55	16	100.22	97.90	-10	6,490	-0.15%
2020/12/08	11	101.68	1	101.00	100.50	10	6,520	0.15%
2020/12/07	6	96.17	10	96.18	95.40	-4	6,469	-0.06%
2020/12/04	3	100.17	3	101.33	100.00	0	6,435	0.00%
2020/12/03	2	101.50	8	101.63	100.00	-6	6,471	-0.09%
2020/12/02	2	104.25	4	105.25	103.00	-2	6,437	-0.03%
2020/12/01	5	108.50	5	106.00	106.00	0	6,469	0.00%
2020/11/30	9	108.22	7	107.57	106.50	2	6,454	0.03%
2020/11/27	5	106.50	18	108.03	106.00	-13	6,418	-0.20%
2020/11/26	2	104.50	3	104.50	105.00	-1	6,365	-0.02%
2020/11/25	9	105.17	5	104.30	104.00	4	6,389	0.06%
2020/11/24	14	110.71	13	108.42	107.50	1	6,528	0.02%
2020/11/23	12	108.79	12	109.75	112.50	0	6,554	0.00%
2020/11/20	3	112.50	1	112.50	111.50	2	6,541	0.03%
2020/11/19	20	114.70	20	114.53	113.50	0	6,607	0.00%
2020/11/18	28	106.77	34	109.35	113.50	-6	6,576	-0.09%
2020/11/17	29	112.50	22	111.66	111.00	7	6,544	0.11%
2020/11/16	5	122.10	16	122.81	122.50	-11	6,586	-0.17%
2020/11/13	24	123.23	16	122.88	122.00	8	6,697	0.12%
2020/11/12	15.1	121.17	13	121.00	120.50	2.1	6,786	0.03%
2020/11/11	30	120.75	23	121.87	123.00	7	6,916	0.10%
2020/11/10	39.1	122.63	144	122.22	121.50	-104.9	7,103	-1.48%	大賣/鉅額交易
2020/11/09	18	136.11	24	135.31	135.00	-6	7,175	-0.08%
2020/11/06	12	134.67	15	133.80	133.00	-3	7,377	-0.04%
2020/11/05	27	135.04	20	136.23	133.50	7	7,603	0.09%
2020/11/04	27	132.02	25	133.56	132.50	2	7,725	0.03%
2020/11/03	31	135.53	27	135.46	134.50	4	8,137	0.05%
2020/11/02	15	135.17	11	135.91	136.50	4	8,164	0.05%
2020/10/30	46	137.82	23	137.54	135.50	23	8,130	0.28%
2020/10/29	63	140.10	54	140.94	141.50	9	8,094	0.11%
2020/10/28	4	132.00	2	131.50	132.00	2	7,749	0.03%
2020/10/27	21	133.98	17	135.85	132.00	4	7,731	0.05%
2020/10/26	12	132.21	6	131.67	130.00	6	7,568	0.08%
2020/10/23	14	135.57	4	135.50	135.00	10	7,576	0.13%
2020/10/22	45	136.63	17	137.47	137.50	28	7,581	0.37%
2020/10/21	2	133.00	4	133.38	133.50	-2	7,437	-0.03%
2020/10/20	21	134.95	34	135.19	133.00	-13	7,451	-0.17%
2020/10/19	16	130.44	14	129.57	129.50	2	7,631	0.03%
2020/10/16	4	125.75	4	128.50	134.50	0	7,644	0.00%
2020/10/15	2	123.25	0	0.00	122.50	2	7,868	0.03%
2020/10/14	10	124.30	8	124.13	124.50	2	8,145	0.02%
2020/10/13	9	121.67	31	121.39	124.50	-22	8,265	-0.27%
2020/10/12	10	126.75	22	124.98	123.00	-12	8,248	-0.15%
2020/10/08	18	131.94	5	131.90	132.00	13	8,194	0.16%
2020/10/07	7	133.57	3	135.33	135.00	4	8,236	0.05%
2020/10/06	60	139.23	41	136.11	135.00	19	8,350	0.23%
2020/10/05	11	133.64	4	138.13	139.00	7	8,324	0.08%
2020/09/30	0	0.00	8	126.06	126.50	-8	8,250	-0.10%
2020/09/29	1	119.00	7	120.36	120.00	-6	8,289	-0.07%
2020/09/28	5	119.50	10	120.40	120.00	-5	8,311	-0.06%
2020/09/25	25	132.38	169	131.25	126.00	-144	8,292	-1.74%	大賣/鉅額交易
2020/09/24	9	140.06	10	139.00	139.00	-1	8,254	-0.01%
2020/09/23	1	138.50	7	138.86	138.50	-6	8,343	-0.07%
2020/09/22	17	139.24	3	139.00	137.50	14	8,483	0.17%
2020/09/21	7	138.79	3	140.17	138.50	4	8,612	0.05%
2020/09/18	3	136.33	3	137.67	136.50	0	8,756	0.00%
2020/09/17	11	140.55	0	0.00	138.00	11	8,938	0.12%
2020/09/16	6	139.50	7	139.00	138.50	-1	9,129	-0.01%
2020/09/15	59	142.80	4	143.38	141.50	55	9,310	0.59%
2020/09/14	38	143.46	28	136.91	146.00	10	9,432	0.11%
2020/09/11	6	132.25	125	131.48	133.00	-119	9,446	-1.26%	大賣/鉅額交易
2020/09/10	6	137.58	103	139.68	137.50	-97	9,479	-1.02%	大賣/
2020/09/09	10	141.10	166.6	141.25	140.50	-156.6	9,584	-1.63%	大賣/鉅額交易
2020/09/08	35	148.14	43	147.19	146.00	-8	9,731	-0.08%
2020/09/07	10	152.95	20	152.85	149.00	-10	9,958	-0.10%
2020/09/04	9	156.00	32	156.06	153.50	-23	10,299	-0.22%
2020/09/03	0	0.00	10	154.85	156.00	-10	10,642	-0.09%
2020/09/02	0	0.00	6	155.33	155.50	-6	10,896	-0.06%
2020/09/01	7	154.43	4	154.25	154.00	3	10,887	0.03%
2020/08/31	3	159.50	9	159.83	157.50	-6	10,857	-0.06%
2020/08/28	14	162.00	10	160.15	156.50	4	10,792	0.04%
2020/08/27	5	154.70	9	155.67	156.00	-4	10,595	-0.04%
2020/08/26	16	153.06	35	149.10	154.00	-19	10,525	-0.18%
2020/08/25	4	150.75	40	149.78	150.00	-36	10,441	-0.34%
2020/08/24	11	155.82	43	155.88	155.00	-32	10,369	-0.31%
2020/08/21	15	155.77	11	155.09	159.00	4	10,316	0.04%
2020/08/20	25	151.84	76	149.03	154.00	-51	10,234	-0.50%
2020/08/19	11	156.86	7	158.36	158.50	4	10,109	0.04%
2020/08/18	46	160.70	29	162.10	158.00	17	10,015	0.17%
2020/08/17	29	167.81	41	168.56	166.00	-12	9,902	-0.12%
2020/08/14	13	162.92	31	163.61	165.00	-18	9,774	-0.18%
2020/08/13	24	158.85	20	157.05	153.50	4	9,668	0.04%
2020/08/12	45	171.22	12	170.71	165.00	33	9,471	0.35%
2020/08/11	65	183.05	23	180.48	178.50	42	9,219	0.46%
2020/08/10	16	196.03	11	196.36	198.00	5	8,986	0.06%
2020/08/07	38	199.75	23	197.02	192.50	15	8,807	0.17%
2020/08/06	7	191.57	12	193.13	196.00	-5	8,391	-0.06%
2020/08/05	0	0.00	2	186.00	182.00	-2	8,330	-0.02%
2020/08/04	5	180.00	4	181.50	185.50	1	8,335	0.01%
2020/08/03	1	183.00	14	184.39	184.50	-13	8,290	-0.16%
2020/07/31	6	167.00	4	165.88	168.00	2	8,226	0.02%
2020/07/30	0	0.00	1	163.00	166.00	-1	8,246	-0.01%
2020/07/29	12	162.67	5	164.70	161.50	7	8,215	0.09%
2020/07/28	6	159.17	5	161.10	157.00	1	8,179	0.01%
2020/07/27	5	157.80	0	0.00	162.00	5	8,196	0.06%
2020/07/24	13	164.65	10	166.85	165.50	3	8,240	0.04%
2020/07/23	19	174.97	23	175.41	171.00	-4	8,337	-0.05%
2020/07/22	11	163.32	22	165.20	166.50	-11	7,916	-0.14%
2020/07/21	126	154.53	118	151.74	151.50	8	7,845	0.10%	大買/大賣/
2020/07/20	19	142.29	27	143.35	150.50	-8	8,024	-0.10%
2020/07/17	22	142.77	12	140.21	137.00	10	7,931	0.13%
2020/07/16	9	153.61	3	153.33	152.00	6	7,829	0.08%
2020/07/15	5	158.70	29	159.26	153.50	-24	7,910	-0.30%
2020/07/14	10	166.95	12	166.21	161.00	-2	7,977	-0.03%
2020/07/13	32	169.97	11	168.23	160.00	21	8,076	0.26%
2020/07/10	11	160.91	27	159.78	162.00	-16	8,056	-0.20%
2020/07/09	25	155.32	17	155.76	151.50	8	8,080	0.10%
2020/07/08	12	154.63	14	154.46	157.00	-2	8,197	-0.02%
2020/07/07	9	158.39	2	159.75	153.00	7	8,226	0.09%
2020/07/06	34	157.13	31	157.05	159.50	3	8,290	0.04%
2020/07/03	27	163.65	12	165.04	162.00	15	8,395	0.18%
2020/07/02	16	170.59	18	170.14	167.50	-2	8,638	-0.02%
2020/07/01	8	164.88	11	166.18	169.00	-3	8,693	-0.03%
2020/06/30	34	165.21	25	164.72	165.00	9	8,718	0.10%
2020/06/29	19	166.95	45	168.81	171.00	-26	8,567	-0.30%
2020/06/24	55	158.06	40	154.53	155.50	15	8,441	0.18%
2020/06/23	33	166.97	33	166.02	166.50	0	8,352	0.00%
2020/06/22	113	172.32	45	170.33	167.50	68	8,271	0.82%	大買/
2020/06/19	17	182.65	14	183.25	178.00	3	8,288	0.04%
2020/06/18	17.1	192.02	17	191.68	191.00	0.1	8,171	0.00%
2020/06/17	11	187.05	17	187.47	185.50	-6	8,142	-0.07%
2020/06/16	47	185.74	45	182.44	183.00	2	8,111	0.02%
2020/06/15	34	190.29	44	190.20	185.00	-10	8,113	-0.12%
2020/06/12	53	187.09	41	189.66	189.00	12	8,098	0.15%
2020/06/11	72	196.33	37	202.22	185.50	35	8,031	0.44%
2020/06/10	52	206.18	45	206.37	206.00	7	7,903	0.09%
2020/06/09	25	185.54	16	188.09	198.50	9	7,694	0.12%
2020/06/08	0	0.00	1	191.50	180.50	-1	7,829	-0.01%
2020/06/05	0	0.00	3	187.33	189.00	-3	8,050	-0.04%
2020/06/04	0	0.00	1	179.00	179.50	-1	8,214	-0.01%
2020/06/03	1	168.00	5	168.00	173.50	-4	8,498	-0.05%
2020/06/02	7	160.64	0	0.00	162.00	7	8,992	0.08%
2020/05/29	2	180.00	7	183.14	180.00	-5	9,395	-0.05%
2020/05/28	3	165.33	1	165.00	170.00	2	9,614	0.02%
2020/05/27	5	156.60	7	154.00	165.00	-2	10,268	-0.02%
2020/05/26	11	169.59	0	0.00	163.00	11	10,718	0.10%
2020/05/25	5	165.20	1	169.50	178.00	4	10,821	0.04%
2020/05/22	1	180.00	3	179.33	178.00	-2	11,065	-0.02%
2020/05/21	0	0.00	1	160.00	164.00	-1	11,127	-0.01%
2020/05/20	32	147.56	9	146.22	149.50	23	11,102	0.21%
2020/05/19	2	130.00	63	135.84	136.00	-61	10,935	-0.56%
2020/05/18	0	0.00	21	124.00	124.00	-21	10,887	-0.19%
2020/05/15	0	0.00	2.1	113.00	113.00	-2.1	10,880	-0.02%
2020/05/14	1	105.00	0	0.00	103.00	1	10,855	0.01%
2020/05/13	0	0.00	2.4	101.21	104.00	-2.4	10,816	-0.02%
2020/05/12	0	0.00	1	94.90	94.90	-1	10,786	-0.01%
2020/05/11	8	88.30	7	81.20	87.00	1	10,787	0.01%
2020/05/08	5	92.60	1	97.00	90.00	4	10,754	0.04%
2020/05/07	2	96.40	19	98.56	100.00	-17	10,751	-0.16%
2020/05/06	6	106.83	32	116.00	100.00	-26	10,806	-0.24%
2020/05/05	0	0.00	73	105.50	105.50	-73	10,852	-0.67%
2020/05/04	2	90.40	5.1	93.02	96.20	-3.1	11,005	-0.03%
2020/04/30	4	87.55	3	83.80	87.50	1	11,388	0.01%
2020/04/29	9.1	86.80	10	87.91	90.00	-0.9	11,315	-0.01%
2020/04/28	17	81.51	26	82.96	81.90	-9	11,206	-0.08%
2020/04/27	4	72.88	12	74.96	76.70	-8	11,028	-0.07%
2020/04/24	17	68.65	18	67.39	69.80	-1	11,031	-0.01%
2020/04/23	18	63.20	20	62.58	63.50	-2	11,024	-0.02%
2020/04/22	6	56.10	44	57.85	59.20	-38	10,510	-0.36%
2020/04/21	5	54.00	4	54.18	53.90	1	10,312	0.01%
2020/04/20	83	55.38	78	54.79	54.90	5	10,244	0.05%
2020/04/17	0	0.00	3	51.57	53.00	-3	10,072	-0.03%
2020/04/16	21	53.20	9	53.77	52.70	12	9,951	0.12%
2020/04/15	8	51.15	0	0.00	50.30	8	9,760	0.08%
2020/04/14	35	53.95	51	53.37	52.70	-16	9,609	-0.17%
2020/04/13	64	49.20	72	49.79	51.20	-8	9,365	-0.09%
2020/04/10	38	48.02	34	48.93	46.60	4	9,253	0.04%
2020/04/09	42	46.15	43	46.25	47.60	-1	9,141	-0.01%
2020/04/08	70	47.11	15	46.52	45.50	55	9,055	0.61%
2020/04/07	41	45.42	48	45.58	46.00	-7	8,851	-0.08%
2020/04/06	7	41.46	45	40.56	42.80	-38	8,495	-0.45%
2020/04/01	7	38.51	1	38.90	38.95	6	8,288	0.07%
2020/03/30	10	38.20	0	0.00	37.40	10	8,026	0.12%
2020/03/27	73	37.47	24	37.60	37.10	49	7,936	0.62%
2020/03/26	14	38.34	8	38.64	38.50	6	7,794	0.08%
2020/03/25	7	38.20	19	38.57	37.60	-12	7,639	-0.16%
2020/03/24	11	36.20	5	36.42	37.25	6	7,392	0.08%
2020/03/23	17	37.44	6	36.45	36.70	11	7,287	0.15%
2020/03/20	17	36.46	2	36.83	36.20	15	7,150	0.21%
2020/03/19	23	36.33	21	36.41	35.85	2	7,043	0.03%
2020/03/18	19	38.33	12	37.65	38.00	7	6,861	0.10%
2020/03/17	32	37.04	30	37.35	37.40	2	6,639	0.03%
2020/03/16	6	37.51	21	37.41	38.10	-15	6,396	-0.23%
2020/03/13	57	34.48	31	34.57	34.65	26	6,136	0.42%
2020/03/12	196	39.46	92	38.50	37.75	104	5,927	1.75%	大買/鉅額交易
2020/03/11	49	38.64	70	38.72	38.95	-21	5,499	-0.38%
2020/03/10	129	36.63	21	37.37	35.80	108	5,250	2.06%	大買/鉅額交易
2020/03/09	38	40.94	6	39.94	39.00	32	5,065	0.63%
2020/03/06	47	40.82	39	41.43	39.75	8	4,763	0.17%
2020/03/05	50	37.22	14	37.74	38.05	36	4,243	0.85%
2020/03/04	90	38.30	44	38.07	37.60	46	4,082	1.13%
2020/03/03	27	37.30	35	37.15	37.05	-8	3,778	-0.21%
2020/03/02	197	37.86	34	38.10	38.30	163	3,522	4.63%	大買/鉅額交易
2020/02/27	59	35.27	28	35.04	36.65	31	2,833	1.09%
2020/02/26	23	33.46	15	33.25	33.35	8	2,335	0.34%
2020/02/25	99	32.96	0	0.00	32.00	99	2,178	4.55%
2020/02/24	28	30.99	20	31.85	31.90	8	1,882	0.42%
2020/02/21	1	28.70	0	0.00	29.00	1	1,779	0.06%
2020/02/19	20	26.88	1	26.95	26.90	19	1,745	1.09%
2020/02/18	2	27.15	0	0.00	27.20	2	1,734	0.12%
2020/02/17	3	27.00	0	0.00	27.10	3	1,726	0.17%
2020/02/12	6	25.98	6	25.65	25.60	0	1,683	0.00%
2020/02/11	9	27.77	5	27.24	27.15	4	1,635	0.24%
2020/02/10	5	28.05	1	28.35	28.40	4	1,601	0.25%
2020/02/07	10	30.74	56	30.56	31.15	-46	1,556	-2.96%
2020/02/06	12	29.13	12	28.69	28.35	0	1,436	0.00%
2020/02/05	16	31.56	27	31.25	31.50	-11	1,332	-0.83%
2020/02/04	31	29.46	12	28.70	29.70	19	1,164	1.63%
2020/01/20	59	20.31	2	20.35	20.35	57	747	7.63%
2020/01/17	11	18.69	19	18.72	18.50	-8	631	-1.27%
2020/01/16	0	0.00	3	17.90	17.95	-3	507	-0.59%
2020/01/15	2	18.10	0	0.00	18.00	2	492	0.41%
2020/01/13	12	17.60	17	17.66	17.60	-5	427	-1.17%
2020/01/10	0	0.00	4	17.95	17.70	-4	417	-0.96%
2020/01/09	4	17.95	0	0.00	17.70	4	397	1.01%
2020/01/08	1	17.55	16	17.64	17.80	-15	372	-4.03%
2020/01/07	6	18.08	0	0.00	18.05	6	358	1.68%
2020/01/06	5	18.60	0	0.00	18.45	5	334	1.50%
2020/01/03	0	0.00	1	17.35	17.30	-1	246	-0.41%
2020/01/02	20	18.22	0	0.00	18.55	20	195	10.22%
2019/12/31	1	16.00	0	0.00	16.90	1	89	1.12%
2018/10/11	2	17.05	2	17.03	17.05	0	23	0.00%
2018/03/27	0	0.00	0.6	17.90	18.00	-0.6	55	-1.04%
2018/03/26	0	0.00	3	18.15	18.10	-3	55	-5.38%