恆大 (1325)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	28.15	28.25	-1	264	-0.38%
2024/11/12	1	27.75	0	0.00	27.80	1	301	0.33%
2024/11/11	0	0.00	1	28.75	28.20	-1	301	-0.33%
2024/11/04	0	28.00	0	0.00	27.80	0	303	0.00%
2024/11/01	0	27.50	0	0.00	28.05	0	316	0.00%
2024/10/30	0	0.00	3	27.92	27.85	-3	319	-0.94%
2024/10/29	2	28.23	0	0.00	28.15	2	320	0.63%
2024/10/28	4	28.78	4	28.80	28.80	0	318	0.00%
2024/10/18	3	27.92	3	27.62	27.80	0	345	0.00%
2024/10/14	0	0.00	1	27.35	27.60	-1	370	-0.27%
2024/10/11	1	27.05	0	0.00	27.00	1	382	0.26%
2024/10/01	0	0.00	5	27.85	28.10	-5	446	-1.12%
2024/09/20	0	0.00	1	27.50	27.45	-1	739	-0.14%
2024/09/18	1	27.30	1	27.50	27.30	0	807	0.00%
2024/09/16	1	27.20	0	0.00	27.15	1	833	0.12%
2024/09/13	0	0.00	1	27.10	27.15	-1	878	-0.11%
2024/09/12	1	26.75	1	27.00	26.75	0	983	0.00%
2024/09/03	1	28.65	0	0.00	28.45	1	1,533	0.07%
2024/08/30	1	29.75	0	0.00	29.70	1	1,533	0.07%
2024/08/29	0	0.00	1	30.75	30.25	-1	1,530	-0.07%
2024/08/28	4	29.93	4	29.86	30.35	0	1,510	0.00%
2024/08/27	1	28.25	1	27.80	28.25	0	1,477	0.00%
2024/08/26	2	27.75	1	27.70	27.70	1	1,479	0.07%
2024/08/20	1	29.10	1	29.00	29.00	0	1,485	0.00%
2024/08/19	0	0.00	2	28.85	28.75	-2	1,487	-0.13%
2024/08/16	1	27.70	1	28.20	28.05	0	1,484	0.00%
2024/08/14	1	26.80	0	0.00	26.80	1	1,476	0.07%
2024/08/09	1	26.50	0	0.00	26.40	1	1,487	0.07%
2024/08/06	0	0.00	1	25.55	25.55	-1	1,486	-0.07%
2024/08/05	0	0.00	1	26.05	26.05	-1	1,481	-0.07%
2024/07/29	1	28.65	1	29.00	28.65	0	1,463	0.00%
2024/07/19	1	29.90	0	0.00	29.40	1	1,436	0.07%
2024/07/18	0	0.00	1	30.70	30.35	-1	1,429	-0.07%
2024/07/12	11	31.65	0	0.00	31.50	11	1,444	0.76%
2024/07/11	10	30.90	1	31.00	31.05	9	1,436	0.63%
2024/07/10	4	31.81	1	31.95	31.70	3	1,430	0.21%
2024/07/09	3	32.90	11	32.34	32.10	-8	1,424	-0.56%
2024/07/08	1	34.00	2	34.10	33.85	-1	1,405	-0.07%
2024/07/04	2	35.35	0	0.00	34.45	2	1,388	0.14%
2024/06/28	3	35.82	0	0.00	36.15	3	1,317	0.23%
2024/06/27	12	36.20	17	36.85	36.10	-5	1,295	-0.39%
2024/06/26	5	35.45	13	35.76	36.15	-8	1,204	-0.66%
2024/06/25	1	33.05	6	33.23	33.00	-5	1,117	-0.45%
2024/06/24	2	34.68	86	34.20	34.10	-84	1,105	-7.60%
2024/06/21	8	34.69	1	35.25	34.50	7	1,063	0.66%
2024/06/20	5	35.20	20	34.53	35.20	-15	1,047	-1.43%
2024/06/19	29	35.06	32	35.19	34.70	-3	1,010	-0.30%
2024/06/18	45	33.76	32	33.86	33.95	13	915	1.42%
2024/06/17	29	34.12	18	34.45	34.65	11	820	1.34%
2024/06/14	49	32.19	4	31.88	31.50	45	691	6.51%
2024/06/13	17	30.85	3	31.15	31.55	14	624	2.24%
2024/06/12	28	30.87	16	30.71	30.55	12	585	2.05%
2024/06/11	3	30.42	32	30.17	31.35	-29	498	-5.82%
2024/06/04	1	28.20	0	0.00	28.15	1	441	0.23%
2024/06/03	0	0.00	2	28.75	28.40	-2	458	-0.44%
2024/05/31	2	28.50	0	0.00	28.55	2	465	0.43%
2024/05/30	0	0.00	1	28.45	28.40	-1	478	-0.21%
2024/05/28	0	0.00	4	28.40	28.60	-4	497	-0.80%
2024/05/22	22	28.68	0	0.00	28.65	22	570	3.85%
2024/05/20	2	28.35	2	28.15	28.15	0	589	0.00%
2024/05/14	0	0.00	1	27.75	27.60	-1	654	-0.15%
2024/05/13	0	27.55	0	0.00	27.55	0	676	0.00%
2024/05/10	2	27.53	0	0.00	27.55	2	714	0.28%
2024/05/08	0	0.00	1	28.05	28.20	-1	1,004	-0.10%
2024/05/03	0	0.00	2	27.90	27.75	-2	1,062	-0.19%
2024/04/30	1	27.85	0	0.00	27.85	1	1,109	0.09%
2024/04/29	2	27.60	1	28.10	28.20	1	1,138	0.09%
2024/04/26	1	27.65	0	0.00	27.50	1	1,170	0.09%
2024/04/22	0	0.00	5	28.42	28.30	-5	1,437	-0.35%
2024/04/19	1	28.55	1	29.05	27.65	0	1,464	0.00%
2024/04/18	3	29.37	1	29.45	29.05	2	1,501	0.13%
2024/04/17	1	27.80	1	28.10	28.20	0	1,542	0.00%
2024/04/16	4	27.36	0	0.00	27.35	4	1,721	0.23%
2024/04/15	1	28.60	0	0.00	28.55	1	1,850	0.05%
2024/04/12	0	0.00	6	28.77	28.55	-6	1,963	-0.31%
2024/04/10	3	29.52	0	0.00	29.55	3	2,335	0.13%
2024/04/08	0	0.00	9	28.94	28.90	-9	2,453	-0.37%
2024/04/01	1	29.35	0	0.00	29.75	1	2,584	0.04%
2024/03/28	1	29.70	0	0.00	29.25	1	2,778	0.04%
2024/03/27	2	29.45	0	0.00	29.45	2	3,022	0.07%
2024/03/25	3	29.18	0	0.00	29.25	3	3,835	0.08%
2024/03/20	0	30.55	2	30.05	30.00	-2	3,974	-0.05%
2024/03/19	3	30.30	2	30.40	30.25	1	3,986	0.03%
2024/03/14	1	31.40	3	31.65	31.55	-2	4,065	-0.05%
2024/03/13	5	32.17	1	32.30	31.70	4	4,089	0.10%
2024/03/12	3	32.50	0	0.00	32.60	3	4,122	0.07%
2024/03/08	1	31.60	0	0.00	31.45	1	4,296	0.02%
2024/03/07	0	0.00	2	31.90	31.90	-2	4,372	-0.05%
2024/03/06	1	32.35	0	0.00	32.55	1	4,533	0.02%
2024/03/05	4	32.65	1	32.95	32.55	3	4,800	0.06%
2024/03/04	0	33.75	0	0.00	33.10	0	4,961	0.00%
2024/03/01	4	33.68	0	0.00	33.70	4	5,052	0.08%
2024/02/29	5	34.49	2	34.50	34.30	3	5,058	0.06%
2024/02/27	7	34.33	2	34.50	33.90	5	5,064	0.10%
2024/02/26	2	34.80	2	33.90	35.10	0	5,044	0.00%
2024/02/23	4	34.05	2	34.25	34.05	2	5,011	0.04%
2024/02/22	13	34.63	2	35.10	34.70	11	4,988	0.22%
2024/02/21	6	35.50	3	35.38	35.50	3	4,966	0.06%
2024/02/20	3	35.60	3	35.40	35.45	0	4,952	0.00%
2024/02/19	1	35.70	0	0.00	35.70	1	4,941	0.02%
2024/02/16	4	35.75	4	35.30	36.50	0	4,922	0.00%
2024/02/15	4	35.71	11	35.80	35.35	-7	4,904	-0.14%
2024/02/05	24	37.86	13	37.97	38.20	11	4,863	0.23%
2024/02/02	11	38.44	6	38.63	38.05	5	4,839	0.10%
2024/02/01	55	39.96	54	40.11	39.25	1	4,799	0.02%
2024/01/31	29	38.82	36	38.27	39.80	-7	4,626	-0.15%
2024/01/30	9	36.62	10	36.85	36.20	-1	4,503	-0.02%
2024/01/25	9	37.62	7	37.79	37.60	2	4,440	0.05%
2024/01/24	4	38.68	3.2	38.58	38.35	0.8	4,419	0.02%
2024/01/23	0	0.00	2	38.55	38.75	-2	4,390	-0.05%
2024/01/22	3	38.30	3	37.90	38.35	0	4,358	0.00%
2024/01/19	10	37.57	5	37.53	37.40	5	4,321	0.12%
2024/01/18	9	38.66	7	38.86	38.20	2	4,270	0.05%
2024/01/17	13.1	40.93	10	40.11	39.50	3.1	4,213	0.07%
2024/01/16	22	42.52	20	42.58	42.50	2	4,120	0.05%
2024/01/15	8	42.06	3	42.53	41.80	5	4,041	0.12%
2024/01/12	3	43.10	13	43.34	42.70	-10	4,002	-0.25%
2024/01/11	11	42.43	8	42.46	42.95	3	3,950	0.08%
2024/01/10	17	44.34	32.2	44.11	42.95	-15.2	3,895	-0.39%
2024/01/09	64	42.94	53	42.79	43.75	11	3,712	0.30%
2024/01/08	86.1	42.26	86	42.16	41.80	0.1	3,575	0.00%
2024/01/05	36.1	44.50	19	44.43	43.00	17.1	3,458	0.49%
2024/01/04	1	47.20	20	47.53	47.75	-19	3,244	-0.59%
2024/01/03	9	42.88	51	43.20	43.45	-42	3,076	-1.37%
2024/01/02	8	39.10	3	38.68	39.50	5	2,993	0.17%
2023/12/29	5	39.27	2	39.10	39.40	3	2,951	0.10%
2023/12/28	9	39.32	4	39.30	39.65	5	2,918	0.17%
2023/12/27	15.2	40.79	22	40.56	40.70	-6.8	2,869	-0.24%
2023/12/26	24	40.21	29	40.43	40.15	-5	2,811	-0.18%
2023/12/25	27	38.91	21	39.15	39.40	6	2,713	0.22%
2023/12/22	116.2	41.14	151	41.13	40.90	-34.8	2,607	-1.33%	大買/大賣/
2023/12/21	363.2	45.13	298.2	45.43	40.85	65	2,361	2.75%	大買/大賣/
2023/12/20	0	0.00	8	44.73	44.90	-8	1,601	-0.50%
2023/12/19	4	39.50	12	40.83	40.85	-8	1,533	-0.52%
2023/12/18	13	36.94	25	36.74	37.15	-12	1,458	-0.83%
2023/12/15	8	34.39	1	33.80	33.80	7	1,382	0.51%
2023/12/14	3	34.10	3	34.82	35.30	0	1,363	0.00%
2023/12/13	15.3	34.43	0	0.00	34.75	15.3	1,340	1.14%
2023/12/12	2	33.60	4	33.30	32.70	-2	1,304	-0.15%
2023/12/11	3	35.80	8	35.42	34.50	-5	1,277	-0.39%
2023/12/08	0	0.00	3	37.45	37.95	-3	1,234	-0.24%
2023/12/07	0	0.00	6.2	38.09	37.40	-6.2	1,204	-0.52%
2023/12/06	11.2	35.70	27.2	36.25	38.60	-16	1,158	-1.38%
2023/12/05	21.3	41.32	10	41.07	38.70	11.3	1,075	1.05%
2023/12/04	7	42.89	7	42.94	42.95	0	958	0.00%
2023/12/01	20	38.05	20	38.95	39.05	0	867	0.00%
2023/11/30	31	33.95	21	34.86	35.50	10	687	1.45%
2023/11/29	44	31.27	45.1	31.57	32.30	-1.1	411	-0.27%
2023/11/28	21	29.39	44	29.40	29.40	-23	238	-9.66%
2023/11/27	20	26.75	4	26.75	26.75	16	135	11.78%
2023/11/24	1	23.30	1	24.85	24.35	0	115	0.00%
2023/11/21	0	0.00	1	22.65	22.65	-1	86	-1.16%
2023/11/20	1	22.70	0	0.00	22.65	1	86	1.16%
2023/11/17	0	22.65	0	0.00	22.55	0	86	0.00%
2023/11/16	1	22.45	0	0.00	22.35	1	85	1.17%
2023/11/14	0	0.00	1	22.40	22.40	-1	86	-1.16%
2023/11/07	0	0.00	1	22.60	22.45	-1	90	-1.10%
2023/11/02	0	0.00	3	22.25	22.25	-3	90	-3.32%
2023/11/01	0	0.00	1	22.40	22.15	-1	90	-1.10%
2023/10/31	0	0.00	1	22.35	22.20	-1	93	-1.07%
2023/10/19	0	0.00	1	22.50	22.40	-1	105	-0.94%
2023/10/13	4	22.55	0	0.00	22.65	4	109	3.64%
2023/10/11	0	0.00	1	22.50	22.50	-1	112	-0.89%
2023/10/03	1	22.80	0	0.00	22.65	1	123	0.81%
2023/09/27	1	22.90	0	0.00	22.65	1	123	0.81%
2023/09/22	3	22.35	24	22.26	22.30	-21	121	-17.22%
2023/09/01	2	22.90	0	0.00	22.90	2	154	1.30%
2023/08/31	3	22.73	0	0.00	22.70	3	154	1.95%
2023/08/29	4	22.70	0	0.00	22.60	4	159	2.51%
2023/08/28	1	22.60	0	0.00	22.60	1	169	0.59%
2023/08/25	0	0.00	1	22.70	22.70	-1	172	-0.58%
2023/08/21	0	0.00	1	22.40	22.35	-1	220	-0.45%
2023/08/18	1	22.55	0	0.00	22.35	1	237	0.42%
2023/08/09	1	22.70	0	0.00	22.65	1	268	0.37%
2023/08/04	0	0.00	10	22.80	22.85	-10	269	-3.71%
2023/08/02	1	22.25	1	22.40	22.25	0	267	0.00%
2023/07/31	0	22.45	0	0.00	22.30	0	267	0.00%
2023/07/28	1	22.20	0	0.00	22.35	1	266	0.37%
2023/07/24	0	0.00	0	22.75	22.45	0	265	0.00%
2023/07/19	1	22.90	0	0.00	22.95	1	269	0.37%
2023/07/18	0	0.00	3	23.20	22.95	-3	272	-1.10%
2023/07/13	1	22.60	0	0.00	22.50	1	270	0.37%
2023/07/03	0	0.00	1	24.45	24.25	-1	260	-0.38%
2023/06/29	1	24.30	1	24.30	24.15	0	258	0.00%
2023/06/20	0	0.00	1	24.55	24.45	-1	258	-0.39%
2023/06/19	0	0.00	2	24.70	24.65	-2	257	-0.78%
2023/06/16	1	24.55	0	0.00	24.60	1	255	0.39%
2023/06/15	1	24.60	0	0.00	24.65	1	254	0.39%
2023/06/13	2	24.45	0	0.00	24.45	2	253	0.79%
2023/06/09	2	24.55	0	0.00	24.50	2	254	0.79%
2023/06/08	2	24.83	0	0.00	24.65	2	256	0.78%
2023/06/07	1	25.00	0	0.00	25.05	1	256	0.39%
2023/06/01	0	0.00	4	25.86	25.95	-4	265	-1.51%
2023/05/30	1	25.50	0	0.00	25.05	1	257	0.39%
2023/05/26	6	25.43	4	25.25	25.35	2	253	0.79%
2023/05/25	3.1	26.51	6	26.88	25.95	-2.9	246	-1.18%
2023/05/24	5	25.85	0	0.00	25.70	5	212	2.35%
2023/05/22	0	0.00	2	24.90	25.30	-2	207	-0.96%
2023/05/19	1	24.35	4	24.34	24.10	-3	194	-1.54%
2023/05/17	0	0.00	0	23.60	23.50	0	186	-0.01%
2023/05/16	0	0.00	0.4	23.55	23.50	-0.4	184	-0.22%
2023/05/15	0	0.00	0.2	23.50	23.55	-0.2	190	-0.09%
2023/05/09	0	0.00	0.1	23.95	23.95	-0.1	205	-0.03%
2023/04/28	0	24.05	0	0.00	23.95	0	220	0.00%
2023/04/26	0	23.70	2	23.55	23.50	-2	226	-0.88%
2023/04/25	0	24.10	1	24.15	23.75	-1	226	-0.44%
2023/04/24	2	24.05	0	0.00	24.05	2	228	0.88%
2023/04/20	0	23.95	0.5	23.85	23.85	-0.5	238	-0.21%
2023/04/18	0	0.00	1	23.80	23.80	-1	248	-0.40%
2023/03/29	0	0.00	0	24.10	23.85	0	610	0.00%
2023/03/23	0	0.00	2	24.05	23.95	-2	835	-0.24%
2023/03/21	2	23.73	0	0.00	23.75	2	851	0.24%
2023/03/20	0	0.00	2	23.55	23.50	-2	851	-0.23%
2023/03/15	0	0.00	2	23.75	23.75	-2	862	-0.23%
2023/03/07	6	24.20	0	0.00	24.20	6	921	0.65%
2023/03/06	5	24.00	0	0.00	24.00	5	922	0.54%
2023/03/01	2	23.88	20	23.66	23.85	-18	916	-1.96%
2023/02/24	22	24.04	0	0.00	23.90	22	918	2.40%
2023/02/21	2	23.90	0	0.00	23.90	2	918	0.22%
2023/02/20	1	23.75	0	0.00	23.90	1	919	0.11%
2023/02/13	0	0.00	5	23.48	23.55	-5	908	-0.55%
2023/02/10	0	0.00	1	24.60	24.05	-1	905	-0.11%
2023/02/07	1	24.95	0	0.00	24.90	1	896	0.11%
2023/02/03	1	25.15	0	0.00	25.10	1	903	0.11%
2023/02/01	1	25.00	0	0.00	24.95	1	896	0.11%
2023/01/31	1	24.80	0	0.00	25.00	1	895	0.11%
2023/01/12	0	0.00	2	25.25	25.30	-2	879	-0.23%
2023/01/11	3	25.50	0	0.00	25.35	3	877	0.34%
2023/01/09	2	26.85	2	26.93	26.90	0	865	0.00%
2023/01/05	2	26.75	0	0.00	26.60	2	861	0.23%
2023/01/04	2	26.60	0	0.00	26.55	2	860	0.23%
2022/12/29	1	27.10	0	0.00	27.20	1	840	0.12%
2022/12/28	7	27.46	3	27.90	27.35	4	834	0.48%
2022/12/27	3	28.02	39	27.58	28.10	-36	815	-4.42%
2022/12/26	59	28.76	19	29.50	29.00	40	783	5.11%
2022/12/23	11	28.12	21	27.56	27.70	-10	693	-1.44%
2022/12/22	10	26.30	0	0.00	26.30	10	595	1.68%
2022/12/21	7	27.04	4	26.64	27.15	3	582	0.52%
2022/12/20	44	28.05	67	28.82	28.25	-23	522	-4.40%
2022/12/19	0	0.00	4	26.60	26.60	-4	316	-1.27%
2022/12/14	1	24.55	0	0.00	24.20	1	305	0.33%
2022/12/13	2	24.90	0	0.00	24.30	2	305	0.65%
2022/12/09	4	23.90	0	0.00	23.75	4	299	1.34%
2022/12/06	0	0.00	1	23.35	23.35	-1	306	-0.33%
2022/12/02	2	24.30	0	0.00	24.30	2	298	0.67%
2022/12/01	2	24.38	2	24.25	24.20	0	297	0.00%
2022/11/30	5	24.52	3	24.57	24.65	2	296	0.68%
2022/11/29	7	24.74	8	24.74	24.95	-1	281	-0.36%
2022/11/24	0	0.00	1	22.70	22.55	-1	276	-0.36%
2022/11/22	1	22.75	0	0.00	22.45	1	279	0.36%
2022/11/16	1	22.60	0	0.00	22.50	1	288	0.35%
2022/11/08	2	22.55	2	22.65	22.40	0	312	0.00%
2022/11/07	0	0.00	1	22.60	22.40	-1	313	-0.32%
2022/11/02	0	0.00	2	23.10	23.05	-2	315	-0.63%
2022/10/27	0	0.00	2	21.68	21.90	-2	313	-0.64%
2022/10/26	0	0.00	2	21.40	21.35	-2	314	-0.64%
2022/10/17	2	21.20	0	0.00	21.75	2	327	0.61%
2022/10/14	3	21.93	0	0.00	21.95	3	329	0.91%
2022/10/07	1	23.15	0	0.00	23.00	1	349	0.29%
2022/10/06	1	23.35	0	0.00	23.35	1	351	0.28%
2022/10/04	3	23.18	0	0.00	23.30	3	351	0.85%
2022/10/03	0	0.00	1	22.95	23.00	-1	353	-0.28%
2022/09/29	1	22.70	0	0.00	22.80	1	350	0.29%
2022/09/23	1	24.25	2	24.40	24.20	-1	349	-0.29%
2022/09/19	1	24.85	1	25.05	24.80	0	348	0.00%
2022/09/15	0	26.50	0	0.00	26.20	0	344	0.00%
2022/09/13	10	26.50	0	0.00	26.45	10	334	2.99%
2022/09/12	0	27.50	1	26.40	26.50	-1	341	-0.29%
2022/09/05	1	27.70	0	0.00	27.40	1	342	0.29%
2022/09/02	2	27.94	0	0.00	27.60	2	343	0.59%
2022/09/01	3	28.25	2	27.95	27.90	1	343	0.29%
2022/08/31	12	28.18	1	28.75	28.10	11	337	3.26%
2022/08/26	0	0.00	1	27.75	27.45	-1	311	-0.32%
2022/08/25	1	26.90	1	27.35	27.20	0	309	0.00%
2022/08/24	0	0.00	1	27.50	27.40	-1	308	-0.32%
2022/08/17	1	26.50	2	26.68	26.80	-1	296	-0.34%
2022/08/10	1	24.60	0	0.00	24.60	1	321	0.31%
2022/07/28	1	24.95	0	0.00	24.85	1	393	0.25%
2022/07/26	0	0.00	2	25.85	25.20	-2	426	-0.47%
2022/07/25	1	25.65	0	0.00	25.60	1	430	0.23%
2022/07/21	0	0.00	1	25.00	25.00	-1	463	-0.22%
2022/07/20	5	24.74	4	24.90	24.60	1	507	0.20%
2022/07/18	5	24.67	0	0.00	24.80	5	664	0.75%
2022/07/12	0	0.00	8	26.82	26.65	-8	703	-1.14%
2022/07/07	0	0.00	1	28.35	28.20	-1	744	-0.13%
2022/07/04	0	26.80	1	26.70	26.70	-1	808	-0.12%
2022/06/29	0	0.00	0.1	29.00	28.95	-0.1	1,052	-0.01%
2022/06/20	0	0.00	1	28.95	28.55	-1	1,332	-0.08%
2022/06/17	8	29.99	0	0.00	29.95	8	1,330	0.60%
2022/06/16	1	30.65	0	0.00	30.30	1	1,337	0.07%
2022/06/13	0	31.80	0	0.00	31.40	0	1,353	0.00%
2022/06/10	0	0.00	0.2	32.40	32.45	-0.2	1,364	-0.02%
2022/06/06	0	0.00	4	33.00	33.10	-4	1,390	-0.29%
2022/05/31	1	31.70	1	31.85	31.90	0	1,400	0.00%
2022/05/20	3	31.38	3	31.47	31.40	0	1,448	0.00%
2022/05/19	1	31.00	0	0.00	31.00	1	1,457	0.07%
2022/05/18	2	32.05	3	31.72	31.90	-1	1,449	-0.07%
2022/05/17	1	31.60	0	0.00	31.55	1	1,450	0.07%
2022/05/16	1	31.95	2	31.85	32.05	-1	1,463	-0.07%
2022/05/13	3.3	30.94	2	30.63	31.30	1.3	1,471	0.09%
2022/05/12	2	30.80	3	31.80	30.45	-1	1,488	-0.07%
2022/05/11	3	32.67	3	33.05	32.00	0	1,508	0.00%
2022/05/10	0	0.00	3	33.53	33.40	-3	1,506	-0.20%
2022/05/06	11	37.11	1	37.10	37.15	10	1,517	0.66%
2022/05/05	2	37.50	2	36.90	37.40	0	1,548	0.00%
2022/05/04	2	36.55	2	37.00	36.60	0	1,594	0.00%
2022/05/03	5	37.13	3	37.68	36.75	2	1,631	0.12%
2022/04/29	1	38.55	0	0.00	38.45	1	1,771	0.06%
2022/04/28	2	39.23	46	39.21	38.95	-44	1,883	-2.34%
2022/04/27	1	41.20	1	41.60	40.70	0	1,909	0.00%
2022/04/26	23	42.93	4	42.30	41.05	19	1,947	0.98%
2022/04/25	42	47.82	27	47.63	45.10	15	1,990	0.75%
2022/04/22	13	44.66	20.1	44.81	45.10	-7	2,002	-0.35%
2022/04/21	3	44.13	9	44.66	44.30	-6	2,340	-0.26%
2022/04/20	4	43.55	2	43.60	44.10	2	2,650	0.08%
2022/04/19	0	42.95	0	0.00	42.85	0	2,866	0.00%
2022/04/18	0	0.00	9	43.35	43.25	-9	3,186	-0.28%
2022/04/15	1	42.90	0	0.00	42.90	1	3,280	0.03%
2022/04/13	1	42.30	0	0.00	42.00	1	3,553	0.03%
2022/04/12	20	42.99	13	42.79	42.70	7	3,603	0.19%
2022/04/11	2	42.55	14	43.44	43.70	-12	3,701	-0.32%
2022/04/08	37	43.15	9	42.99	42.90	28	3,683	0.76%
2022/04/07	36	44.49	26	45.20	44.45	10	3,668	0.27%
2022/04/06	75	46.71	71	45.88	45.80	4	3,603	0.11%
2022/04/01	28.1	46.06	25	45.66	45.30	3.1	3,531	0.09%
2022/03/31	21	44.82	36	45.17	45.20	-15	3,426	-0.44%
2022/03/30	15	43.93	13	44.23	43.85	2	3,357	0.06%
2022/03/29	0	0.00	19	43.26	44.05	-19	3,289	-0.58%
2022/03/28	7	44.81	6	44.82	44.85	1	3,240	0.03%
2022/03/25	25	41.33	6	40.85	40.80	19	3,195	0.59%
2022/03/24	5	40.68	4	41.60	41.90	1	3,188	0.03%
2022/03/22	5	40.70	0	0.00	40.30	5	3,228	0.15%
2022/03/21	0	0.00	5	40.15	40.60	-5	3,227	-0.15%
2022/03/17	0	0.00	6	40.12	40.10	-6	3,243	-0.18%
2022/03/15	1	40.65	2	39.83	39.60	-1	3,297	-0.03%
2022/03/14	6	39.63	3	39.82	39.50	3	3,295	0.09%
2022/03/11	1	39.15	15	38.52	38.50	-14	3,316	-0.42%
2022/03/08	2.1	38.99	1	38.20	38.20	1.1	3,456	0.03%
2022/03/02	1	40.60	0	0.00	41.05	1	3,682	0.03%
2022/02/25	1	40.75	0	0.00	40.80	1	3,676	0.03%
2022/02/24	1	41.10	5	41.12	40.85	-4	3,674	-0.11%
2022/02/23	0	0.00	1	42.60	42.80	-1	3,662	-0.03%
2022/02/22	1	43.00	11	41.96	42.05	-10	3,650	-0.27%
2022/02/17	2	44.18	0	0.00	44.05	2	3,624	0.06%
2022/02/14	0.1	45.40	1	45.20	45.10	-0.9	3,607	-0.03%
2022/02/11	15	48.17	16	47.66	47.55	-1	3,582	-0.03%
2022/02/10	1	47.10	2	47.90	47.10	-1	3,551	-0.03%
2022/02/09	0	0.00	1	46.20	47.30	-1	3,536	-0.03%
2022/02/08	7	45.81	9	45.93	46.05	-2	3,522	-0.06%
2022/02/07	15	47.23	36	47.13	46.65	-21	3,505	-0.60%
2022/01/26	27	49.25	2.1	48.95	49.80	24.9	3,472	0.72%
2022/01/25	11	51.95	9.1	51.22	50.60	1.9	3,427	0.06%
2022/01/24	47	54.33	43	54.14	54.20	4	3,381	0.12%
2022/01/21	35	52.43	39	52.29	52.50	-4	3,222	-0.12%
2022/01/20	3	51.07	2	50.85	50.80	1	3,104	0.03%
2022/01/19	35	54.61	36	54.60	53.50	-1	3,054	-0.03%
2022/01/18	38	54.47	43	54.26	54.30	-5	3,018	-0.17%
2022/01/17	64	55.17	62	55.65	55.80	2	2,930	0.07%
2022/01/14	183	57.24	177	57.20	55.00	6	2,781	0.22%	大買/大賣/
2022/01/13	68	56.39	78	56.73	57.00	-10	2,420	-0.41%
2022/01/12	61	53.13	42	53.52	53.00	19	2,107	0.90%
2022/01/11	74	56.01	63	54.95	52.30	11	1,884	0.58%
2022/01/10	21	56.38	32	57.79	58.10	-11	1,564	-0.70%
2022/01/07	46	50.12	61.1	51.36	52.90	-15.1	1,459	-1.04%
2022/01/06	34	48.69	41	48.91	48.10	-7	1,280	-0.55%
2022/01/05	13.4	47.82	3	48.03	46.90	10.4	1,166	0.89%
2022/01/04	4	47.66	15	47.38	47.70	-11	1,109	-0.99%
2022/01/03	1	45.60	0	0.00	45.60	1	1,001	0.10%
2021/12/29	5	44.65	0	0.00	44.75	5	992	0.50%
2021/12/28	1	44.90	0	0.00	44.80	1	1,007	0.10%
2021/12/27	0	0.00	2	45.60	45.10	-2	1,028	-0.19%
2021/12/23	2	44.95	1	44.81	44.95	1	1,045	0.09%
2021/12/22	1	44.90	5	44.91	44.90	-4	1,058	-0.38%
2021/12/21	2	45.95	2	45.20	45.35	0	1,063	0.00%
2021/12/20	0	0.00	8	45.02	44.95	-8	1,076	-0.74%
2021/12/17	7	46.49	3	46.27	45.50	4	1,074	0.37%
2021/12/16	4	45.03	0	0.00	44.65	4	1,030	0.39%
2021/12/13	3	44.35	2	44.65	44.95	1	1,043	0.10%
2021/12/10	4	47.36	14	47.48	45.70	-10	1,058	-0.94%
2021/12/09	2.1	44.51	0	0.00	44.00	2.1	1,033	0.20%
2021/12/08	8	45.23	1	45.15	45.15	7	1,058	0.66%
2021/12/07	9.2	45.83	2	46.20	46.05	7.2	1,108	0.64%
2021/12/06	10	46.81	5	47.33	46.80	5	1,443	0.35%
2021/12/03	49.2	46.92	42	47.21	48.00	7.2	1,665	0.43%
2021/12/02	5	48.11	72	48.44	48.55	-67	1,748	-3.83%
2021/12/01	10.2	46.68	4.1	47.00	46.70	6.1	1,713	0.36%
2021/11/30	60	45.35	4	44.99	44.05	56	1,644	3.41%
2021/11/29	10	47.84	7	48.17	48.20	3	1,563	0.19%
2021/11/26	1	42.45	1.1	43.04	43.85	-0.1	1,521	0.00%
2021/11/22	0	0.00	0	40.90	41.00	0	1,506	0.00%
2021/11/18	5	39.61	0	0.00	39.65	5	1,513	0.33%
2021/11/17	1	40.55	1	40.10	39.70	0	1,525	0.00%
2021/11/16	2	39.20	2	39.78	39.60	0	1,534	0.00%
2021/11/15	1	39.06	1	39.75	39.30	0	1,550	0.00%
2021/11/12	2	39.80	0	0.00	39.75	2	1,575	0.13%
2021/10/21	0	0.00	1	40.00	40.20	-1	1,763	-0.06%
2021/10/20	1	39.35	2	39.45	39.45	-1	1,765	-0.06%
2021/10/19	2	39.75	0	0.00	40.50	2	1,761	0.11%
2021/10/18	1.1	38.68	1	38.95	38.85	0.1	1,772	0.01%
2021/10/15	0	0.00	4	40.09	40.25	-4	1,789	-0.22%
2021/10/13	1	39.70	0	0.00	39.00	1	1,876	0.05%
2021/10/04	3	40.25	2	41.25	40.20	1	2,025	0.05%
2021/09/29	2	44.78	0	0.00	43.40	2	2,019	0.10%
2021/09/28	4	45.65	5	45.41	45.30	-1	2,043	-0.05%
2021/09/27	7.3	46.38	5	46.32	45.75	2.3	2,106	0.11%
2021/09/24	3.1	47.64	2	47.68	47.65	1.1	2,145	0.05%
2021/09/23	1	48.05	1	48.45	48.00	0	2,160	0.00%
2021/09/22	7	48.29	1	48.20	48.25	6	2,156	0.28%
2021/09/17	3.2	50.80	8	50.93	50.20	-4.8	2,154	-0.22%
2021/09/16	1	49.85	1	49.70	50.10	0	2,141	0.00%
2021/09/15	5	50.04	2	50.10	50.10	3	2,151	0.14%
2021/09/14	5	52.44	10	51.66	51.70	-5	2,139	-0.23%
2021/09/13	4.1	52.17	2	51.75	51.60	2.1	2,121	0.10%
2021/09/10	5	55.88	9	56.30	55.30	-4	2,096	-0.19%
2021/09/09	115	62.18	128	61.09	59.20	-13	2,039	-0.64%	大買/大賣/
2021/09/08	34	61.51	28	61.49	63.30	6	1,679	0.36%
2021/09/07	34	55.26	25	56.03	57.60	9	1,439	0.63%
2021/09/06	4	51.80	3	52.40	52.40	1	1,356	0.07%
2021/09/03	0	0.00	1	49.80	49.95	-1	1,336	-0.07%
2021/09/02	1	49.60	1	49.65	49.50	0	1,350	0.00%
2021/09/01	2	50.50	0	0.00	50.10	2	1,358	0.15%
2021/08/31	2	50.80	0	0.00	51.10	2	1,366	0.15%
2021/08/30	3	52.37	6	52.10	52.20	-3	1,390	-0.22%
2021/08/27	0	0.00	7	49.95	49.85	-7	1,432	-0.49%
2021/08/26	1	49.40	1	49.90	49.55	0	1,474	0.00%
2021/08/25	1	49.95	3	49.87	50.60	-2	1,503	-0.13%
2021/08/24	1	49.40	0	0.00	49.10	1	1,526	0.07%
2021/08/23	1	49.95	4	50.08	50.10	-3	1,565	-0.19%
2021/08/20	0	0.00	1	49.00	48.80	-1	1,593	-0.06%
2021/08/19	3	50.18	1	51.60	49.50	2	1,631	0.12%
2021/08/18	0	0.00	3	50.83	53.50	-3	1,730	-0.17%
2021/08/17	3	49.98	4.2	50.48	49.60	-1.2	1,789	-0.07%
2021/08/16	4	52.03	1	52.90	51.40	3	1,903	0.16%
2021/08/13	2	54.00	10	54.74	54.70	-8	2,057	-0.39%
2021/08/12	7	55.00	1	56.80	53.90	6	2,205	0.27%
2021/08/11	1	58.10	9	57.36	57.20	-8	2,423	-0.33%
2021/08/10	1	60.50	1	60.90	60.40	0	2,871	0.00%
2021/08/09	0.1	62.70	0	0.00	61.50	0.1	2,897	0.00%
2021/08/06	2	62.25	1	62.40	62.40	1	3,663	0.03%
2021/08/05	1.1	61.95	1	61.70	61.50	0.1	3,693	0.00%
2021/08/04	1	62.60	0	0.00	62.30	1	4,003	0.02%
2021/08/03	13	63.01	10	62.56	62.60	3	4,207	0.07%
2021/08/02	0	0.00	2	62.20	63.50	-2	4,212	-0.05%
2021/07/30	2	62.75	0	0.00	61.80	2	4,200	0.05%
2021/07/29	2	64.00	1	64.30	64.00	1	4,193	0.02%
2021/07/28	1	64.20	0	0.00	64.10	1	4,191	0.02%
2021/07/27	3	66.63	4	66.53	66.30	-1	4,217	-0.02%
2021/07/22	4	66.08	2	66.45	67.50	2	4,354	0.05%
2021/07/21	7	68.20	6	67.90	67.10	1	4,351	0.02%
2021/07/20	9	70.28	10.1	70.74	70.20	-1.1	4,348	-0.02%
2021/07/19	13	69.71	3	70.03	68.50	10	4,306	0.23%
2021/07/16	3	71.97	3	72.03	71.70	0	4,293	0.00%
2021/07/15	19.1	73.26	23	73.00	73.80	-4	4,280	-0.09%
2021/07/14	2.7	89.33	9	89.06	89.10	-6.3	4,245	-0.15%
2021/07/13	6	88.87	35.2	90.23	88.80	-29.2	4,242	-0.69%
2021/07/12	5	91.16	3	91.67	90.90	2	4,225	0.05%
2021/07/09	1	92.50	2	92.80	92.00	-1	4,231	-0.02%
2021/07/08	2	91.20	3	91.20	91.80	-1	4,232	-0.02%
2021/07/07	6	90.50	4	90.40	90.20	2	4,244	0.05%
2021/07/06	5	89.98	11	89.90	90.30	-6	4,279	-0.14%
2021/07/05	3	90.83	12	90.40	90.40	-9	4,283	-0.21%
2021/07/02	48	96.09	21	93.91	92.90	27	4,264	0.63%
2021/07/01	16	93.08	32	93.48	94.00	-16	4,222	-0.38%
2021/06/30	3	89.80	2	89.20	90.50	1	4,246	0.02%
2021/06/28	1	88.90	0.2	89.00	89.20	0.8	4,599	0.02%
2021/06/25	1	88.10	0	0.00	88.20	1	4,619	0.02%
2021/06/24	0	0.00	5.1	89.08	88.30	-5.1	4,645	-0.11%
2021/06/23	2	86.20	3	86.70	87.50	-1	4,654	-0.02%
2021/06/22	3	87.00	4	87.08	86.70	-1	4,665	-0.02%
2021/06/21	21	87.19	0.2	87.80	87.20	20.8	4,726	0.44%
2021/06/18	3	87.97	1	88.80	88.10	2	4,856	0.04%
2021/06/17	2	87.75	0	0.00	87.90	2	4,891	0.04%
2021/06/16	1	87.40	2	88.50	88.40	-1	4,945	-0.02%
2021/06/15	5	87.72	3	87.70	87.90	2	4,973	0.04%
2021/06/11	19.2	89.25	32.1	89.33	89.20	-12.9	4,991	-0.26%
2021/06/10	1	91.30	2	91.20	91.10	-1	5,057	-0.02%
2021/06/09	4	91.95	5	92.12	92.40	-1	5,085	-0.02%
2021/06/08	2	91.75	4	92.30	91.80	-2	5,154	-0.04%
2021/06/07	1	92.60	4	93.10	92.00	-3	5,184	-0.06%
2021/06/04	5	93.54	4.4	94.47	92.20	0.6	5,202	0.01%
2021/06/03	3.2	93.37	6.1	93.55	93.20	-2.9	5,261	-0.05%
2021/06/02	17	91.88	6	91.28	92.20	11	5,257	0.21%
2021/06/01	1	90.00	5	90.36	91.20	-4	5,267	-0.08%
2021/05/31	9	89.98	16	89.94	89.80	-7	5,274	-0.13%
2021/05/28	28	91.95	32	91.61	91.60	-4	5,246	-0.08%
2021/05/27	17	92.15	9	92.13	92.30	8	5,242	0.15%
2021/05/26	24.5	90.54	19.1	91.99	90.90	5.4	5,291	0.10%
2021/05/25	16.2	88.74	17	88.77	88.30	-0.8	5,270	-0.01%
2021/05/24	57.2	93.21	19	93.36	91.30	38.2	5,197	0.73%
2021/05/21	24.3	93.61	46.1	94.24	92.30	-21.8	5,098	-0.43%
2021/05/20	52	102.40	101	99.80	98.50	-49	4,966	-0.99%	大賣/
2021/05/19	96.8	103.69	66	104.18	100.00	30.8	4,829	0.64%
2021/05/18	237.1	110.65	233	110.59	110.00	4.1	4,621	0.09%	大買/大賣/
2021/05/17	0	0.00	5	115.50	115.50	-5	4,223	-0.12%
2021/05/14	244	112.92	200	111.39	105.00	44	4,237	1.04%	大買/大賣/
2021/05/13	0	0.00	6	113.00	113.00	-6	3,511	-0.17%
2021/05/12	142	99.79	135	102.07	103.00	7	3,507	0.20%	大買/大賣/
2021/05/11	49	91.98	31	92.21	93.90	18	3,248	0.55%
2021/05/10	1	85.00	11	85.29	85.40	-10	3,171	-0.32%
2021/05/07	1	84.50	0	0.00	85.00	1	3,213	0.03%
2021/05/06	1	84.20	4	84.83	84.50	-3	3,292	-0.09%
2021/05/05	1	85.30	0	0.00	85.00	1	3,358	0.03%
2021/05/04	1	87.70	0	0.00	85.10	1	3,498	0.03%
2021/05/03	14	91.36	10	89.96	87.70	4	3,666	0.11%
2021/04/28	2	88.05	3	87.27	87.30	-1	4,042	-0.02%
2021/04/27	3	89.40	0	0.00	89.70	3	4,317	0.07%
2021/04/26	3	89.46	3	88.53	88.00	0	4,430	0.00%
2021/04/23	2	88.00	1	87.90	88.40	1	4,717	0.02%
2021/04/22	3	90.47	4	90.38	88.70	-1	4,747	-0.02%
2021/04/21	0	0.00	0.1	91.10	90.90	-0.1	4,770	0.00%
2021/04/20	0	0.00	2	91.70	90.80	-2	4,916	-0.04%
2021/04/19	4	90.75	10	90.78	91.40	-6	5,162	-0.12%
2021/04/16	6	88.93	5	88.66	88.90	1	5,210	0.02%
2021/04/15	0	0.00	1	88.60	88.60	-1	5,241	-0.02%
2021/04/14	6	85.72	2	85.05	85.30	4	5,242	0.08%
2021/04/13	1	87.90	0	0.00	87.00	1	5,257	0.02%
2021/04/12	3	88.67	23	89.03	88.30	-20	5,270	-0.38%
2021/04/09	2	91.40	0	0.00	90.80	2	5,255	0.04%
2021/04/08	1	91.40	0	0.00	91.60	1	5,341	0.02%
2021/04/07	1	90.60	4	90.65	92.00	-3	5,363	-0.06%
2021/04/06	9	91.38	13	91.48	91.60	-4	5,392	-0.07%
2021/04/01	15	94.19	13	94.60	94.40	2	5,345	0.04%
2021/03/31	104	96.51	77.1	96.36	95.20	26.9	5,343	0.50%	大買/
2021/03/30	18	92.32	8	92.23	92.80	10	5,154	0.19%
2021/03/29	6	90.72	4	91.30	91.80	2	5,612	0.04%
2021/03/26	2	89.30	13	89.12	89.60	-11	5,741	-0.19%
2021/03/25	2	88.05	6	88.00	88.00	-4	5,803	-0.07%
2021/03/24	13	87.58	9	87.14	88.40	4	5,821	0.07%
2021/03/23	68.1	87.62	53.1	88.43	86.40	15	5,788	0.26%
2021/03/22	14.1	94.35	5	95.78	95.90	9.1	5,820	0.16%
2021/03/19	12	94.63	3	94.93	94.10	9	5,808	0.15%
2021/03/18	1	93.00	3	92.57	93.40	-2	5,801	-0.03%
2021/03/17	3.1	92.33	3	92.83	91.40	0	5,870	0.00%
2021/03/16	17	90.75	17	92.06	93.00	0	5,874	0.00%
2021/03/15	8	88.29	4	88.80	88.80	4	5,844	0.07%
2021/03/12	7	87.16	9	87.17	88.50	-2	5,925	-0.03%
2021/03/11	2	85.25	4	85.90	85.30	-2	5,961	-0.03%
2021/03/10	2	86.70	7	87.39	86.30	-5	5,961	-0.08%
2021/03/09	13.1	87.85	24	89.36	87.80	-10.9	5,991	-0.18%
2021/03/08	10	85.15	4	85.15	86.00	6	5,908	0.10%
2021/03/05	0	0.00	1	83.30	84.70	-1	5,918	-0.02%
2021/03/04	2	83.40	2	82.85	83.30	0	5,944	0.00%
2021/03/03	2	81.00	2.1	81.55	81.80	-0.1	6,006	0.00%
2021/03/02	1	81.90	2	81.60	81.30	-1	6,044	-0.02%
2021/02/26	24.1	83.69	32	83.11	82.50	-7.9	6,089	-0.13%
2021/02/25	5	82.20	8.1	81.49	82.00	-3.1	6,070	-0.05%
2021/02/24	2	78.00	1	78.90	77.80	1	6,091	0.02%
2021/02/23	1	79.30	1	79.10	78.60	0	6,113	0.00%
2021/02/22	2	78.35	2	78.80	78.10	0	6,185	0.00%
2021/02/19	3	76.00	7	77.76	77.80	-4	6,304	-0.06%
2021/02/18	3	76.13	2	76.25	76.30	1	6,393	0.02%
2021/02/17	11.1	76.71	80	77.83	75.50	-68.9	6,387	-1.08%
2021/02/05	16	83.38	2	83.15	83.50	14	6,375	0.22%
2021/02/04	6	85.82	3	85.50	85.60	3	6,377	0.05%
2021/02/03	1.1	86.49	3	86.23	85.60	-2	6,426	-0.03%
2021/02/02	8	85.10	8	86.09	87.00	0	6,580	0.00%
2021/02/01	10	87.60	12	87.45	85.40	-2	6,586	-0.03%
2021/01/29	8	85.56	8	84.90	84.20	0	6,498	0.00%
2021/01/28	12	87.82	19	86.82	85.20	-7	6,547	-0.11%
2021/01/27	12	92.42	5	91.24	91.00	7	6,511	0.11%
2021/01/26	46	97.76	52	96.10	94.00	-6	6,510	-0.09%
2021/01/25	40	96.97	46	97.12	95.60	-6	6,453	-0.09%
2021/01/22	32	92.93	9	92.96	91.40	23	6,372	0.36%
2021/01/21	72	95.32	63	94.47	93.40	9	6,719	0.13%
2021/01/20	46	93.47	47	93.53	96.10	-1	6,391	-0.02%
2021/01/19	71	87.60	7	87.21	87.40	64	6,292	1.02%
2021/01/18	40	85.14	41.6	85.29	83.60	-1.6	6,212	-0.03%
2021/01/15	1	83.10	2.4	83.01	80.30	-1.4	5,955	-0.02%
2021/01/14	2	85.45	1	83.90	83.60	1	6,122	0.02%
2021/01/13	18	83.98	23	85.13	84.40	-5	6,134	-0.08%
2021/01/12	47	86.72	31.3	87.60	88.80	15.7	6,320	0.25%
2021/01/11	7	79.13	13	80.42	80.80	-6	6,244	-0.10%
2021/01/08	13.3	82.84	12	83.54	82.10	1.3	6,288	0.02%
2021/01/07	8	86.35	16	86.02	85.20	-8	6,310	-0.13%
2021/01/06	6	86.90	12	88.05	86.50	-6	6,339	-0.09%
2021/01/05	1	89.50	5	90.50	89.50	-4	6,412	-0.06%
2021/01/04	2	89.85	4	89.83	89.20	-2	6,501	-0.03%
2020/12/31	16	91.18	15	91.51	90.50	1	6,538	0.02%
2020/12/30	8	88.71	21	87.60	88.40	-13	6,503	-0.20%
2020/12/29	6	88.90	13	89.85	87.50	-7	6,727	-0.10%
2020/12/28	7	91.60	5	91.38	90.70	2	6,821	0.03%
2020/12/25	13	91.90	8	92.51	91.20	5	6,877	0.07%
2020/12/24	21	94.64	53	94.05	94.00	-32	6,914	-0.46%
2020/12/23	243	103.02	204	101.52	96.90	39	6,966	0.56%	大買/大賣/
2020/12/22	30	97.64	40.1	97.02	99.10	-10.1	6,625	-0.15%
2020/12/21	9	92.14	7.1	90.67	90.10	1.9	6,523	0.03%
2020/12/18	4	91.75	8	91.59	90.10	-4	6,462	-0.06%
2020/12/17	2	90.60	2	90.35	90.70	0	6,504	0.00%
2020/12/16	22	87.67	23.4	87.29	91.30	-1.4	6,533	-0.02%
2020/12/15	0.1	91.10	4	90.05	88.60	-3.9	6,405	-0.06%
2020/12/14	2.2	90.50	6	90.53	91.10	-3.9	6,419	-0.06%
2020/12/11	2	92.05	146	92.25	90.20	-144	6,409	-2.25%	大賣/鉅額交易
2020/12/10	10	99.84	16	99.84	98.20	-6	6,393	-0.09%
2020/12/09	5	99.30	2	100.00	97.90	3	6,490	0.05%
2020/12/08	14	99.14	20	100.83	100.50	-6	6,520	-0.09%
2020/12/07	10	95.92	9	97.81	95.40	1	6,469	0.02%
2020/12/04	9	100.39	8	100.69	100.00	1	6,435	0.02%
2020/12/03	8	100.13	9.2	100.76	100.00	-1.2	6,471	-0.02%
2020/12/02	1	104.50	3	104.83	103.00	-2	6,437	-0.03%
2020/12/01	6	107.08	4	108.00	106.00	2	6,469	0.03%
2020/11/30	17	107.35	15	107.20	106.50	2	6,454	0.03%
2020/11/27	11	108.59	9	108.28	106.00	2	6,418	0.03%
2020/11/26	7	104.07	7	104.64	105.00	0	6,365	0.00%
2020/11/25	15	105.07	16	104.81	104.00	-1	6,389	-0.02%
2020/11/24	25	109.02	23	109.70	107.50	2	6,528	0.03%
2020/11/23	28	109.88	41.1	108.53	112.50	-13.1	6,554	-0.20%
2020/11/20	6	113.00	8	112.31	111.50	-2	6,541	-0.03%
2020/11/19	50	114.32	44	115.19	113.50	6	6,607	0.09%
2020/11/18	72	111.97	79	107.77	113.50	-7	6,576	-0.11%
2020/11/17	44	113.73	40	113.40	111.00	4	6,544	0.06%
2020/11/16	15	122.43	6	121.92	122.50	9	6,586	0.14%
2020/11/13	36	123.13	35	122.57	122.00	1	6,697	0.01%
2020/11/12	11	120.86	13	120.81	120.50	-2	6,786	-0.03%
2020/11/11	13	121.31	14	121.68	123.00	-1	6,916	-0.01%
2020/11/10	42	122.71	25	122.96	121.50	17	7,103	0.24%
2020/11/09	11	135.77	9	136.17	135.00	2	7,175	0.03%
2020/11/06	2	133.50	1	133.00	133.00	1	7,377	0.01%
2020/11/05	5	137.70	6	136.75	133.50	-1	7,603	-0.01%
2020/11/04	1	132.50	0	0.00	132.50	1	7,725	0.01%
2020/11/03	22	136.73	22	135.43	134.50	0	8,137	0.00%
2020/11/02	12	135.54	10	135.05	136.50	2	8,164	0.02%
2020/10/30	20	138.15	20	137.40	135.50	0	8,130	0.00%
2020/10/29	112.2	140.39	132	141.72	141.50	-19.8	8,094	-0.24%	大買/大賣/
2020/10/28	7	131.64	6	131.17	132.00	1	7,749	0.01%
2020/10/27	47.3	135.16	48	134.81	132.00	-0.7	7,731	-0.01%
2020/10/26	6	132.24	11	132.09	130.00	-5	7,568	-0.07%
2020/10/23	11	136.14	20	135.18	135.00	-9	7,576	-0.12%
2020/10/22	42	137.30	33	136.86	137.50	9	7,581	0.12%
2020/10/21	5	133.40	8	133.31	133.50	-3	7,437	-0.04%
2020/10/20	70	134.94	106	135.63	133.00	-36	7,451	-0.48%	大賣/
2020/10/19	100	131.11	56	130.89	129.50	44	7,631	0.58%
2020/10/16	11	132.91	57	125.61	134.50	-46	7,644	-0.60%
2020/10/15	39	124.64	19	124.63	122.50	20	7,868	0.25%
2020/10/14	12	124.00	12	123.88	124.50	0	8,145	0.00%
2020/10/13	54	124.00	55	120.72	124.50	-1	8,265	-0.01%
2020/10/12	51	129.70	45	127.47	123.00	6	8,248	0.07%
2020/10/08	29	132.81	30	131.75	132.00	-1	8,194	-0.01%
2020/10/07	53	134.80	52	136.00	135.00	1	8,236	0.01%
2020/10/06	128	138.87	126	137.00	135.00	2	8,350	0.02%	大買/大賣/
2020/10/05	51	135.70	60	137.49	139.00	-9	8,324	-0.11%
2020/09/30	61	126.08	69	122.87	126.50	-8	8,250	-0.10%
2020/09/29	63	120.30	68	121.15	120.00	-5	8,289	-0.06%
2020/09/28	68	119.64	64	119.83	120.00	4	8,311	0.05%
2020/09/25	45	132.91	40	134.39	126.00	5	8,292	0.06%
2020/09/24	20	139.13	20	139.63	139.00	0	8,254	0.00%
2020/09/23	10	138.75	12	138.63	138.50	-2	8,343	-0.02%
2020/09/22	46	140.25	41	140.12	137.50	5	8,483	0.06%
2020/09/21	22	138.59	22	139.61	138.50	0	8,612	0.00%
2020/09/18	24	136.92	25	137.18	136.50	-1	8,756	-0.01%
2020/09/17	24	140.00	26	139.65	138.00	-2	8,938	-0.02%
2020/09/16	40	138.75	43	139.43	138.50	-3	9,129	-0.03%
2020/09/15	63	144.74	69	142.19	141.50	-6	9,310	-0.06%
2020/09/14	33	141.18	45	140.91	146.00	-12	9,432	-0.13%
2020/09/11	17	133.12	57	131.73	133.00	-40	9,446	-0.42%
2020/09/10	25	138.94	23	138.39	137.50	2	9,479	0.02%
2020/09/09	28	140.25	20	141.43	140.50	8	9,584	0.08%
2020/09/08	26	148.52	17	148.68	146.00	9	9,731	0.09%
2020/09/07	10	151.25	1	153.50	149.00	9	9,958	0.09%
2020/09/04	26	156.10	37	157.72	153.50	-11	10,299	-0.11%
2020/09/03	9	155.22	14	155.04	156.00	-5	10,642	-0.05%
2020/09/02	4	156.25	8	156.31	155.50	-4	10,896	-0.04%
2020/09/01	19	155.50	24	154.60	154.00	-5	10,887	-0.05%
2020/08/31	41	159.29	21	159.38	157.50	20	10,857	0.18%
2020/08/28	68	161.21	124	161.29	156.50	-56	10,792	-0.52%	大賣/
2020/08/27	103	153.44	32	154.78	156.00	71	10,595	0.67%	大買/
2020/08/26	48	153.36	56	152.18	154.00	-8	10,525	-0.08%
2020/08/25	33	151.21	53	150.61	150.00	-20	10,441	-0.19%
2020/08/24	34	156.16	19	156.00	155.00	15	10,369	0.14%
2020/08/21	40	154.38	40	154.40	159.00	0	10,316	0.00%
2020/08/20	78	152.75	65	152.37	154.00	13	10,234	0.13%
2020/08/19	54	157.57	61	157.89	158.50	-7	10,109	-0.07%
2020/08/18	67	162.58	56	162.10	158.00	11	10,015	0.11%
2020/08/17	44	167.25	48	166.71	166.00	-4	9,902	-0.04%
2020/08/14	94	160.74	123	162.17	165.00	-29	9,774	-0.30%	大賣/
2020/08/13	134	160.25	92	156.96	153.50	42	9,668	0.43%	大買/
2020/08/12	95	170.32	98	169.97	165.00	-3	9,471	-0.03%
2020/08/11	74.1	182.07	60	181.73	178.50	14.1	9,219	0.15%
2020/08/10	54	196.76	59.1	195.15	198.00	-5.1	8,986	-0.06%
2020/08/07	88	199.38	64	199.41	192.50	24	8,807	0.27%
2020/08/06	20	194.35	15.4	191.55	196.00	4.6	8,391	0.05%
2020/08/05	14	184.86	6	183.58	182.00	8	8,330	0.10%
2020/08/04	18	180.56	18	182.83	185.50	0	8,335	0.00%
2020/08/03	13	181.58	20	184.50	184.50	-7	8,290	-0.08%
2020/07/31	2	168.00	0	0.00	168.00	2	8,226	0.02%
2020/07/30	5	162.10	4.1	163.31	166.00	0.9	8,246	0.01%
2020/07/29	6	165.08	5	165.40	161.50	1	8,215	0.01%
2020/07/28	8.1	161.98	25	159.10	157.00	-17	8,179	-0.21%
2020/07/27	13	159.65	9	157.72	162.00	4	8,196	0.05%
2020/07/24	13	166.54	15	164.70	165.50	-2	8,240	-0.02%
2020/07/23	161.2	175.97	162	175.66	171.00	-0.9	8,337	-0.01%	大買/大賣/
2020/07/22	31	161.89	40	164.61	166.50	-9	7,916	-0.11%
2020/07/21	107	152.56	104.1	151.49	151.50	2.9	7,845	0.04%	大買/大賣/
2020/07/20	90	143.98	130	140.04	150.50	-40	8,024	-0.50%	大賣/
2020/07/17	73	142.44	58	145.99	137.00	15	7,931	0.19%
2020/07/16	14	153.32	25	153.52	152.00	-11	7,829	-0.14%
2020/07/15	51	157.60	45	160.81	153.50	6	7,910	0.08%
2020/07/14	33.1	167.40	28	165.50	161.00	5.1	7,977	0.06%
2020/07/13	95	168.33	83	169.83	160.00	12	8,076	0.15%
2020/07/10	125	161.16	137	159.32	162.00	-12	8,056	-0.15%	大買/大賣/
2020/07/09	101	155.06	87	155.47	151.50	14	8,080	0.17%	大買/
2020/07/08	38	154.99	55	155.06	157.00	-17	8,197	-0.21%
2020/07/07	71.4	157.73	46.2	158.65	153.00	25.2	8,226	0.31%
2020/07/06	83.3	160.18	56	158.65	159.50	27.3	8,290	0.33%
2020/07/03	22.3	165.07	12	163.96	162.00	10.3	8,395	0.12%
2020/07/02	30	170.73	33	169.77	167.50	-3	8,638	-0.03%
2020/07/01	62	166.52	61	166.70	169.00	1	8,693	0.01%
2020/06/30	85	166.06	52	166.00	165.00	33	8,718	0.38%
2020/06/29	62	167.60	57	167.42	171.00	5	8,567	0.06%
2020/06/24	90	160.30	130	153.77	155.50	-40	8,441	-0.47%	大賣/
2020/06/23	90	167.18	78	167.80	166.50	12	8,352	0.14%
2020/06/22	130	173.34	70	171.02	167.50	60	8,271	0.73%	大買/
2020/06/19	139	181.92	128	179.32	178.00	11	8,288	0.13%	大買/大賣/
2020/06/18	51	190.90	57	190.75	191.00	-6	8,171	-0.07%
2020/06/17	48	185.46	52	186.81	185.50	-4	8,142	-0.05%
2020/06/16	76	185.26	72	184.50	183.00	4	8,111	0.05%
2020/06/15	77	190.61	63	189.46	185.00	14	8,113	0.17%
2020/06/12	117	187.48	112	187.49	189.00	5	8,098	0.06%	大買/大賣/
2020/06/11	160.4	200.96	124	196.95	185.50	36.4	8,031	0.45%	大買/大賣/
2020/06/10	141	206.64	125	207.32	206.00	16	7,903	0.20%	大買/大賣/
2020/06/09	81	186.05	65	188.82	198.50	16	7,694	0.21%
2020/06/08	2	185.50	4	193.00	180.50	-2	7,829	-0.03%
2020/06/05	1.2	189.00	9	186.78	189.00	-7.8	8,050	-0.10%
2020/06/04	0.2	179.00	1.4	179.71	179.50	-1.2	8,214	-0.01%
2020/06/03	0.2	173.00	6	169.68	173.50	-5.8	8,498	-0.07%
2020/06/02	8	160.88	1	168.50	162.00	7	8,992	0.08%
2020/06/01	1.9	173.89	0	0.00	176.50	1.9	9,114	0.02%
2020/05/29	2	180.00	5	181.50	180.00	-3	9,395	-0.03%
2020/05/28	1.2	166.53	4	167.75	170.00	-2.8	9,614	-0.03%
2020/05/27	2	152.50	3	159.33	165.00	-1	10,268	-0.01%
2020/05/26	10	164.50	1	166.00	163.00	9	10,718	0.08%
2020/05/25	13	161.46	0	0.00	178.00	13	10,821	0.12%
2020/05/22	1.2	174.34	1	180.00	178.00	0.2	11,065	0.00%
2020/05/21	2	162.00	1.5	164.00	164.00	0.5	11,127	0.00%
2020/05/20	29	148.88	16	147.91	149.50	13	11,102	0.12%
2020/05/19	16	133.69	2	128.50	136.00	14	10,935	0.13%
2020/05/18	0	0.00	2	124.00	124.00	-2	10,887	-0.02%
2020/05/15	0	0.00	14	108.61	113.00	-14	10,880	-0.13%
2020/05/14	2.5	102.80	9	111.39	103.00	-6.5	10,855	-0.06%
2020/05/13	4	96.25	9	100.44	104.00	-5	10,816	-0.05%
2020/05/12	1	91.40	11	90.38	94.90	-10	10,786	-0.09%
2020/05/11	12.9	83.29	10	84.86	87.00	2.9	10,787	0.03%
2020/05/08	10.5	91.60	52	93.29	90.00	-41.5	10,754	-0.39%
2020/05/07	2.5	96.40	30	94.95	100.00	-27.5	10,751	-0.26%
2020/05/06	12	113.74	7	107.57	100.00	5	10,806	0.05%
2020/05/05	2	105.50	0	0.00	105.50	2	10,852	0.02%
2020/05/04	0	0.00	12	95.70	96.20	-12	11,005	-0.11%
2020/04/30	13	86.33	21	87.36	87.50	-8	11,388	-0.07%
2020/04/29	14	85.06	16	89.39	90.00	-2	11,315	-0.02%
2020/04/28	53	81.67	19	83.53	81.90	34	11,206	0.30%
2020/04/27	36	74.14	8	73.74	76.70	28	11,028	0.25%
2020/04/24	15	69.16	36	68.40	69.80	-21	11,031	-0.19%
2020/04/23	166	61.73	153	62.03	63.50	13	11,024	0.12%	大買/大賣/
2020/04/22	58	55.87	70	57.43	59.20	-12	10,510	-0.11%
2020/04/21	21	53.82	3	54.03	53.90	18	10,312	0.17%
2020/04/20	42	54.69	31	54.66	54.90	11	10,244	0.11%
2020/04/17	32	51.88	29	51.94	53.00	3	10,072	0.03%
2020/04/16	79	53.19	55	53.37	52.70	24	9,951	0.24%
2020/04/15	70	51.82	32	52.21	50.30	38	9,760	0.39%
2020/04/14	96	53.37	157	52.93	52.70	-61	9,609	-0.63%	大賣/
2020/04/13	48	49.52	118	49.21	51.20	-70	9,365	-0.75%	大賣/
2020/04/10	54	47.99	37	47.48	46.60	17	9,253	0.18%
2020/04/09	93	46.26	84	46.48	47.60	9	9,141	0.10%
2020/04/08	135	46.43	205	46.23	45.50	-70	9,055	-0.77%	大買/大賣/
2020/04/07	163	45.45	123	45.67	46.00	40	8,851	0.45%	大買/大賣/
2020/04/06	104	40.87	69	40.75	42.80	35	8,495	0.41%	大買/
2020/04/01	61	38.57	19	38.59	38.95	42	8,288	0.51%
2020/03/31	22	37.55	16	37.43	37.60	6	8,092	0.07%
2020/03/30	14	37.93	29	37.58	37.40	-15	8,026	-0.19%
2020/03/27	51	37.90	57	37.60	37.10	-6	7,936	-0.08%
2020/03/26	28	38.33	36	38.60	38.50	-8	7,794	-0.10%
2020/03/25	87	38.43	66	38.57	37.60	21	7,639	0.27%
2020/03/24	22	36.55	23	36.49	37.25	-1	7,392	-0.01%
2020/03/23	71	37.38	65	37.07	36.70	6	7,287	0.08%
2020/03/20	17	36.66	9	36.64	36.20	8	7,150	0.11%
2020/03/19	51	37.11	12	36.85	35.85	39	7,043	0.55%
2020/03/18	51	38.22	25	38.20	38.00	26	6,861	0.38%
2020/03/17	71	37.62	126	37.07	37.40	-55	6,639	-0.83%	大賣/
2020/03/16	57	37.60	59	37.29	38.10	-2	6,396	-0.03%
2020/03/13	12	35.13	41	35.07	34.65	-29	6,136	-0.47%
2020/03/12	133	38.71	104	39.17	37.75	29	5,927	0.49%	大買/大賣/
2020/03/11	56	38.50	59	38.59	38.95	-3	5,499	-0.05%
2020/03/10	23	36.54	20.1	36.90	35.80	2.9	5,250	0.05%
2020/03/09	80	40.61	79	40.12	39.00	1	5,065	0.02%
2020/03/06	58.1	40.49	55	40.58	39.75	3.1	4,763	0.06%
2020/03/05	27	37.62	14	37.65	38.05	13	4,243	0.31%
2020/03/04	46.5	38.14	45	38.15	37.60	1.5	4,082	0.04%
2020/03/03	11	36.77	21	36.76	37.05	-10	3,778	-0.26%
2020/03/02	363.5	37.56	317	38.03	38.30	46.5	3,522	1.32%	大買/大賣/
2020/02/27	30.1	35.86	40	35.21	36.65	-9.9	2,833	-0.35%
2020/02/26	19	33.30	35	33.28	33.35	-16	2,335	-0.69%
2020/02/25	71	33.29	60	32.94	32.00	11	2,178	0.51%
2020/02/24	1	30.80	30	31.33	31.90	-29	1,882	-1.54%
2020/02/21	5	28.97	18	28.85	29.00	-13	1,779	-0.73%
2020/02/20	0	0.00	3	27.20	27.15	-3	1,751	-0.17%
2020/02/19	13	26.85	7	26.93	26.90	6	1,745	0.34%
2020/02/18	1	27.20	3	27.20	27.20	-2	1,734	-0.12%
2020/02/17	7	26.76	11	27.59	27.10	-4	1,726	-0.23%
2020/02/14	2	26.00	6	26.25	26.20	-4	1,714	-0.23%
2020/02/13	30	25.47	9	25.98	26.20	21	1,704	1.23%
2020/02/12	3	25.68	6	25.68	25.60	-3	1,683	-0.18%
2020/02/11	4	27.04	1	27.00	27.15	3	1,635	0.18%
2020/02/10	2	28.30	0	0.00	28.40	2	1,601	0.12%
2020/02/07	36	30.89	33	30.70	31.15	3	1,556	0.19%
2020/02/06	28	28.83	34	28.99	28.35	-6	1,436	-0.42%
2020/02/05	30	31.29	49	30.40	31.50	-19	1,332	-1.43%
2020/02/04	123	29.57	73	29.63	29.70	50	1,164	4.29%	大買/
2020/01/30	0	0.00	1	22.35	22.35	-1	748	-0.13%
2020/01/20	63	20.21	17	20.27	20.35	46	747	6.16%
2020/01/17	29	18.75	11	18.80	18.50	18	631	2.85%
2020/01/16	3	18.10	6	17.95	17.95	-3	507	-0.59%
2020/01/15	6	18.14	8	18.26	18.00	-2	492	-0.41%
2020/01/14	0	0.00	1	17.50	17.60	-1	434	-0.23%
2020/01/13	0	0.00	1	17.50	17.60	-1	427	-0.23%
2020/01/10	0	0.00	3	17.27	17.70	-3	417	-0.72%
2020/01/09	7	18.35	5	18.06	17.70	2	397	0.50%
2020/01/07	2	17.70	2	18.10	18.05	0	358	0.00%
2020/01/06	16	18.51	9	18.65	18.45	7	334	2.09%
2020/01/03	10	17.41	11	17.35	17.30	-1	246	-0.41%
2020/01/02	8	18.18	24	17.93	18.55	-16	195	-8.17%
2019/12/31	28	16.42	4	16.55	16.90	24	89	26.89%
2019/12/30	0	0.00	1	15.45	15.50	-1	25	-3.95%
2019/11/29	0	0.00	2	15.45	15.55	-2	26	-7.44%
2019/11/25	2	15.65	0	0.00	15.65	2	24	8.01%
2019/07/12	1	15.65	0	0.00	15.70	1	43	2.31%
2019/05/06	0	0.00	1	16.15	16.15	-1	41	-2.39%
2019/05/03	0	0.00	1	16.15	16.15	-1	41	-2.38%
2019/04/30	1	16.10	1	16.20	16.20	0	42	0.00%
2019/04/26	2	16.25	3	16.40	16.25	-1	41	-2.39%
2019/04/23	5	16.35	2	16.50	16.50	3	41	7.17%
2019/01/02	0	0.00	5	16.50	16.50	-5	53	-9.42%
2018/12/25	5	16.60	0	0.00	16.50	5	52	9.45%
2018/10/08	0	0.00	0.4	17.20	17.30	-0.4	20	-1.91%
2018/09/28	0	0.00	1	17.70	17.85	-1	18	-5.34%
2018/09/10	1	17.55	0	0.00	17.50	1	16	5.90%
2018/07/30	0	0.00	3	17.60	17.80	-3	19	-15.35%