恆大 (1325)-元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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	2	28.10	2	28.40	28.25	0	264	0.00%
2024/09/11	1	26.70	0	0.00	26.55	1	1,087	0.09%
2024/09/10	0	0.00	2	26.45	26.55	-2	1,226	-0.16%
2024/09/04	1	27.25	0	0.00	27.30	1	1,532	0.07%
2024/09/02	0	0.00	3	29.65	29.10	-3	1,534	-0.20%
2024/08/29	1	31.20	1	30.75	30.25	0	1,530	0.00%
2024/08/21	1	28.80	0	0.00	28.65	1	1,485	0.07%
2024/08/19	1	29.20	1	29.00	28.75	0	1,487	0.00%
2024/08/06	0	0.00	2	25.25	25.55	-2	1,486	-0.13%
2024/07/26	2	29.60	2	29.60	29.40	0	1,456	0.00%
2024/07/22	0	0.00	1	28.90	28.90	-1	1,440	-0.07%
2024/07/18	1	30.45	0	0.00	30.35	1	1,429	0.07%
2024/07/17	0	0.00	4	30.70	30.70	-4	1,426	-0.28%
2024/07/16	0	0.00	0.1	31.65	31.00	-0.1	1,431	-0.01%
2024/07/12	0	0.00	1	32.10	31.50	-1	1,444	-0.07%
2024/07/11	1	30.80	1	31.00	31.05	0	1,436	0.00%
2024/07/08	0	0.00	6	34.35	33.85	-6	1,405	-0.43%
2024/07/05	1	34.85	1	34.90	34.95	0	1,398	0.00%
2024/07/04	0	0.00	10	34.57	34.45	-10	1,388	-0.72%
2024/07/02	0	0.00	1	34.80	35.15	-1	1,359	-0.07%
2024/07/01	1	36.00	0	0.00	35.50	1	1,340	0.07%
2024/06/28	10	35.60	1	35.45	36.15	9	1,317	0.68%
2024/06/27	3	36.02	8	36.26	36.10	-5	1,295	-0.39%
2024/06/26	11	35.15	13	35.13	36.15	-2	1,204	-0.17%
2024/06/24	8.1	34.14	0	0.00	34.10	8.1	1,105	0.73%
2024/06/20	1.1	35.25	3	34.32	35.20	-1.9	1,047	-0.18%
2024/06/19	5.1	34.86	2.1	35.02	34.70	3	1,010	0.30%
2024/06/18	5	34.25	2	33.85	33.95	3	915	0.33%
2024/06/17	3	33.93	14	34.36	34.65	-11	820	-1.34%
2024/06/14	1	32.70	3	31.70	31.50	-2	691	-0.29%
2024/06/13	1	31.10	0	0.00	31.55	1	624	0.16%
2024/06/12	5	31.35	1.1	30.58	30.55	3.9	585	0.67%
2024/06/11	17	30.11	17.1	30.83	31.35	-0.1	498	-0.01%
2024/06/05	0	0.00	4	27.95	27.80	-4	429	-0.94%
2024/06/04	0.1	28.20	0	0.00	28.15	0.1	441	0.02%
2024/05/30	0	0.00	10	28.65	28.40	-10	478	-2.09%
2024/05/28	0	0.00	2	28.65	28.60	-2	497	-0.40%
2024/05/27	0	0.00	15	28.02	28.00	-15	513	-2.92%
2024/05/24	0	0.00	0	28.40	28.10	0	529	0.00%
2024/05/17	0	0.00	1	28.15	28.70	-1	595	-0.17%
2024/05/13	0	0.00	5	27.61	27.55	-5	676	-0.74%
2024/05/10	0	0.00	0.1	27.70	27.55	-0.1	714	-0.01%
2024/04/24	0	0.00	5	28.20	28.20	-5	1,273	-0.39%
2024/04/22	0	0.00	3	28.40	28.30	-3	1,437	-0.21%
2024/04/18	0	0.00	5	28.60	29.05	-5	1,501	-0.33%
2024/04/17	0	0.00	2	28.10	28.20	-2	1,542	-0.13%
2024/04/15	0	0.00	5	28.68	28.55	-5	1,850	-0.27%
2024/04/11	0	0.00	0.1	29.00	28.95	-0.1	2,171	0.00%
2024/04/09	0	0.00	4	29.04	29.25	-4	2,414	-0.17%
2024/04/02	3	29.50	3	29.40	29.35	0	2,529	0.00%
2024/03/26	0	0.00	1	29.10	28.90	-1	3,773	-0.03%
2024/03/15	5	31.50	1	31.25	31.35	4	4,029	0.10%
2024/03/13	3	31.55	0	0.00	31.70	3	4,089	0.07%
2024/03/08	0	0.00	5	31.60	31.45	-5	4,296	-0.12%
2024/03/07	0	0.00	2	31.80	31.90	-2	4,372	-0.05%
2024/03/05	0	0.00	0.2	32.90	32.55	-0.2	4,800	0.00%
2024/03/04	10	33.05	0.3	33.41	33.10	9.7	4,961	0.20%
2024/03/01	1	33.70	5	33.76	33.70	-4	5,052	-0.08%
2024/02/23	6.1	34.21	1	34.15	34.05	5.1	5,011	0.10%
2024/02/22	1	34.95	0	0.00	34.70	1	4,988	0.02%
2024/02/20	0.2	35.82	0	0.00	35.45	0.2	4,952	0.00%
2024/02/19	26	36.52	0	0.00	35.70	26	4,941	0.53%
2024/02/15	1.1	35.38	0	0.00	35.35	1.1	4,904	0.02%
2024/02/05	0	0.00	0.3	38.02	38.20	-0.3	4,863	-0.01%
2024/02/02	0.1	38.40	13	38.42	38.05	-12.9	4,839	-0.27%
2024/02/01	25	40.43	18	40.04	39.25	7	4,799	0.15%
2024/01/31	6	39.41	0	0.00	39.80	6	4,626	0.13%
2024/01/30	1	37.30	1	36.85	36.20	0	4,503	0.00%
2024/01/26	5	37.30	0	0.00	37.55	5	4,454	0.11%
2024/01/24	0.1	38.70	1	39.00	38.35	-1	4,419	-0.02%
2024/01/23	1	38.15	0	0.00	38.75	1	4,390	0.02%
2024/01/22	1.1	38.38	0	0.00	38.35	1.1	4,358	0.03%
2024/01/19	0	0.00	0.3	37.50	37.40	-0.3	4,321	-0.01%
2024/01/18	2	38.05	3	38.33	38.20	-1	4,270	-0.02%
2024/01/17	8	42.06	3	41.33	39.50	5	4,213	0.12%
2024/01/16	1	42.00	0.2	43.65	42.50	0.8	4,120	0.02%
2024/01/15	1.2	42.08	1	42.85	41.80	0.2	4,041	0.00%
2024/01/12	0	0.00	4	43.10	42.70	-4	4,002	-0.10%
2024/01/11	1.1	42.69	1	42.40	42.95	0.1	3,950	0.00%
2024/01/10	7	43.65	10.4	44.58	42.95	-3.4	3,895	-0.09%
2024/01/09	40.2	42.87	40.2	41.98	43.75	0	3,712	0.00%
2024/01/08	1	43.00	3	42.19	41.80	-2	3,575	-0.06%
2024/01/05	26	45.91	3.5	44.77	43.00	22.5	3,458	0.65%
2024/01/04	7	47.46	17.3	47.72	47.75	-10.3	3,244	-0.32%
2024/01/03	2	41.95	16.3	43.44	43.45	-14.3	3,076	-0.46%
2024/01/02	8	39.06	0	0.00	39.50	8	2,993	0.27%
2023/12/28	7	39.66	4	39.39	39.65	3	2,918	0.10%
2023/12/27	6	40.68	0	0.00	40.70	6	2,869	0.21%
2023/12/26	1	40.40	2	40.18	40.15	-1	2,811	-0.04%
2023/12/25	10	38.84	6	38.83	39.40	4	2,713	0.15%
2023/12/22	25.5	41.50	13.1	40.19	40.90	12.4	2,607	0.47%
2023/12/21	79.6	45.03	53.2	46.60	40.85	26.4	2,361	1.12%
2023/12/20	8	44.13	10	44.55	44.90	-2	1,601	-0.12%
2023/12/19	1	40.75	4	40.85	40.85	-3	1,533	-0.20%
2023/12/18	4	37.08	2	36.98	37.15	2	1,458	0.14%
2023/12/14	1	35.30	0	35.30	35.30	1	1,363	0.07%
2023/12/13	0	0.00	1	34.50	34.75	-1	1,340	-0.07%
2023/12/12	0.1	33.35	0	0.00	32.70	0.1	1,304	0.01%
2023/12/11	2	37.80	0	0.00	34.50	2	1,277	0.16%
2023/12/06	2	36.20	18	35.64	38.60	-16	1,158	-1.38%
2023/12/05	26.3	41.52	11.4	41.82	38.70	14.9	1,075	1.39%
2023/12/04	18.4	42.84	17	42.57	42.95	1.4	958	0.15%
2023/12/01	22	38.72	28	38.85	39.05	-6	867	-0.69%
2023/11/30	33	34.11	25	35.29	35.50	8	687	1.16%
2023/11/29	11	31.31	8	31.98	32.30	3	411	0.73%
2023/11/28	1	29.40	0	0.00	29.40	1	238	0.42%
2023/11/27	0	0.00	1	26.75	26.75	-1	135	-0.74%
2023/11/24	10	24.51	24.7	24.64	24.35	-14.7	115	-12.75%
2023/11/15	0	22.35	0	0.00	22.45	0	85	0.05%
2023/11/14	0	0.00	0	23.75	22.40	0	86	0.00%
2023/11/13	0	22.35	0	0.00	22.40	0	87	0.05%
2023/11/06	0	0.00	2	22.60	22.45	-2	90	-2.23%
2023/11/03	0.1	22.35	0	0.00	22.30	0.1	90	0.06%
2023/11/01	0	0.00	0	22.73	22.15	0	90	0.00%
2023/10/31	0	0.00	0	22.70	22.20	0	93	0.00%
2023/10/30	0	22.30	0	22.80	22.40	0	95	0.00%
2023/10/26	0	0.00	0	22.70	22.35	0	97	0.00%
2023/10/25	0	22.35	1	22.45	22.45	-1	98	-0.97%
2023/10/23	1	22.35	0	0.00	22.40	1	102	1.03%
2023/10/19	0	0.00	0	22.80	22.40	0	105	0.00%
2023/10/18	0	0.00	2	22.45	22.45	-2	106	-1.88%
2023/10/16	0	0.00	0	23.23	22.60	0	108	0.00%
2023/10/12	2	22.75	0	0.00	22.60	2	111	1.83%
2023/10/11	0.1	22.50	0	0.00	22.50	0.1	112	0.05%
2023/10/02	1	22.80	0	0.00	22.65	1	125	0.80%
2023/09/26	0	0.00	0.1	22.80	22.80	-0.1	123	-0.10%
2023/09/25	0	22.20	0	0.00	22.50	0	121	0.04%
2023/09/22	0	0.00	0	22.85	22.30	0	121	-0.01%
2023/09/15	0	22.50	5	22.60	22.50	-5	134	-3.72%
2023/09/14	0.1	22.50	0	0.00	22.50	0.1	135	0.04%
2023/09/13	0	22.50	0	0.00	22.50	0	138	0.02%
2023/09/12	0.1	22.60	0	0.00	22.60	0.1	139	0.04%
2023/09/11	0	22.30	2	22.75	22.60	-2	141	-1.38%
2023/09/07	0.1	22.30	0	23.35	22.60	0.1	143	0.04%
2023/09/06	0.1	22.60	0	0.00	22.60	0.1	146	0.04%
2023/09/05	0	0.00	0.1	23.35	22.70	-0.1	148	-0.08%
2023/09/01	0	0.00	2	23.00	22.90	-2	154	-1.30%
2023/08/24	0	22.40	0	0.00	22.40	0	173	0.02%
2023/08/23	0.1	22.45	0	0.00	22.45	0.1	176	0.06%
2023/08/22	0	0.00	2	22.43	22.35	-2	186	-1.08%
2023/08/21	0	0.00	3	22.45	22.35	-3	220	-1.36%
2023/08/16	0.1	22.30	0	0.00	22.30	0.1	255	0.02%
2023/08/14	0	0.00	1.8	22.36	22.20	-1.8	267	-0.67%
2023/08/09	1	22.75	0	0.00	22.65	1	268	0.37%
2023/08/07	0.1	22.85	0	0.00	22.85	0.1	269	0.02%
2023/08/04	0	0.00	1	22.80	22.85	-1	269	-0.37%
2023/08/02	1.1	22.25	0	0.00	22.25	1.1	267	0.39%
2023/08/01	0.1	22.43	0	0.00	22.30	0.1	265	0.04%
2023/07/31	0.1	22.40	0	0.00	22.30	0.1	267	0.02%
2023/07/28	0.1	22.50	2	22.25	22.35	-2	266	-0.73%
2023/07/26	0.1	22.70	0	0.00	22.70	0.1	268	0.02%
2023/07/25	0.1	22.47	0	0.00	22.35	0.1	266	0.04%
2023/07/20	0	0.00	1	23.00	23.00	-1	267	-0.37%
2023/07/19	0	23.10	2	23.10	22.95	-2	269	-0.73%
2023/07/18	0.1	23.00	1	23.05	22.95	-1	272	-0.35%
2023/07/17	0	0.00	1	22.95	23.00	-1	271	-0.37%
2023/07/14	0.1	22.80	0	0.00	22.80	0.1	271	0.02%
2023/07/13	16.2	22.64	0	0.00	22.50	16.2	270	5.98%
2023/07/11	0.1	23.55	0	0.00	23.55	0.1	263	0.02%
2023/07/10	0	23.70	0	0.00	23.45	0	265	0.01%
2023/07/07	0.1	23.90	0	0.00	23.75	0.1	264	0.02%
2023/07/06	0.1	23.95	0	0.00	24.00	0.1	263	0.04%
2023/07/05	0	24.00	0	0.00	24.05	0	262	0.02%
2023/06/28	10	24.20	0	0.00	24.00	10	260	3.84%
2023/06/12	0	0.00	2	24.40	24.45	-2	253	-0.79%
2023/06/09	2	24.80	0	0.00	24.50	2	254	0.79%
2023/06/07	0	0.00	103	25.06	25.05	-103	256	-40.16%	大賣/鉅額交易
2023/06/06	2	25.15	1	25.05	25.10	1	255	0.39%
2023/06/01	0	0.00	5	25.85	25.95	-5	265	-1.88%
2023/05/31	0	0.00	5	25.10	25.00	-5	257	-1.94%
2023/05/30	0	0.00	10	25.50	25.05	-10	257	-3.89%
2023/05/29	2	25.48	0	0.00	25.35	2	255	0.78%
2023/05/26	1	25.35	1	25.50	25.35	0	253	0.00%
2023/05/25	10	26.47	15	26.75	25.95	-5	246	-2.03%
2023/05/24	100	25.97	0	0.00	25.70	100	212	46.99%
2023/05/23	2	25.10	0	0.00	25.10	2	197	1.01%
2023/05/22	0.1	25.30	0	0.00	25.30	0.1	207	0.05%
2023/05/19	0	0.00	0.3	24.35	24.10	-0.3	194	-0.15%
2023/05/17	0	23.60	2	23.55	23.50	-2	186	-1.06%
2023/05/16	0	0.00	0	23.60	23.50	0	184	-0.01%
2023/05/05	0	0.00	0	23.95	24.10	0	209	0.00%
2023/05/04	0	0.00	0	23.95	23.90	0	211	0.00%
2023/05/03	0	23.90	0	0.00	24.10	0	214	0.02%
2023/04/27	0	0.00	3	23.60	23.65	-3	224	-1.34%
2023/04/20	1	23.85	0	0.00	23.85	1	238	0.42%
2023/04/18	0.1	23.78	2	23.80	23.80	-1.9	248	-0.77%
2023/04/17	0	0.00	1	23.85	23.85	-1	251	-0.40%
2023/04/14	1	23.90	0	0.00	23.80	1	255	0.39%
2023/04/11	0	23.65	0	0.00	23.65	0	278	0.02%
2023/03/10	0	0.00	1	23.76	23.85	-1	867	-0.12%
2023/02/24	0.1	23.60	0	0.00	23.90	0.1	918	0.01%
2023/02/16	0	23.60	0	0.00	23.75	0	905	0.00%
2023/02/15	0	23.60	2	23.55	23.55	-2	906	-0.22%
2023/02/10	5	24.05	0	25.60	24.05	5	905	0.55%
2023/02/06	0	25.35	0	0.00	25.10	0	896	0.00%
2023/02/03	0	25.35	0	0.00	25.10	0	903	0.00%
2023/01/31	0	25.00	0	0.00	25.00	0	895	0.00%
2023/01/30	0	0.00	2	24.90	24.80	-2	893	-0.22%
2023/01/17	5	25.05	0	0.00	24.80	5	888	0.56%
2023/01/16	0.1	25.20	0	0.00	25.35	0.1	883	0.01%
2023/01/13	5	25.10	0	0.00	25.10	5	881	0.57%
2022/12/28	0	0.00	6	27.10	27.35	-6	834	-0.72%
2022/12/26	3	28.92	5	29.22	29.00	-2	783	-0.26%
2022/12/23	12	28.10	7.2	28.14	27.70	4.9	693	0.70%
2022/12/21	2	27.43	8.5	27.15	27.15	-6.5	582	-1.11%
2022/12/20	7	27.91	9.4	28.31	28.25	-2.4	522	-0.46%
2022/12/15	0	0.00	1	24.20	24.40	-1	307	-0.32%
2022/12/14	1	24.20	0	0.00	24.20	1	305	0.33%
2022/12/13	0	0.00	1	24.55	24.30	-1	305	-0.33%
2022/12/12	1	23.70	0	0.00	23.65	1	298	0.33%
2022/12/09	0	0.00	0.2	24.30	23.75	-0.2	299	-0.08%
2022/12/07	1	23.45	0	24.00	23.20	1	306	0.32%
2022/12/06	1	23.65	0	0.00	23.35	1	306	0.33%
2022/12/02	0	0.00	0.3	24.20	24.30	-0.3	298	-0.10%
2022/11/30	4	24.40	0	0.00	24.65	4	296	1.35%
2022/11/29	30	24.51	44.3	24.57	24.95	-14.3	281	-5.08%
2022/11/28	2	22.85	5	22.94	22.70	-3	239	-1.25%
2022/11/25	0	0.00	0.3	22.50	22.50	-0.3	243	-0.10%
2022/11/09	10	22.80	0	0.00	22.65	10	312	3.20%
2022/10/07	0	0.00	0	23.60	23.00	0	349	-0.01%
2022/10/05	0	0.00	0.2	24.00	23.65	-0.2	352	-0.04%
2022/09/28	0.1	23.55	0	0.00	22.00	0.1	350	0.01%
2022/09/27	0	0.00	0.2	23.30	23.55	-0.2	349	-0.04%
2022/09/26	6	23.57	0.2	23.75	23.05	5.8	350	1.66%
2022/09/23	0	0.00	0	24.61	24.20	0	349	-0.01%
2022/09/21	0	0.00	0.1	25.00	24.55	-0.1	348	-0.01%
2022/09/16	0	0.00	0.2	26.30	25.80	-0.2	342	-0.06%
2022/09/15	2	26.20	0	0.00	26.20	2	344	0.58%
2022/09/14	0	0.00	10.4	27.37	26.00	-10.4	346	-3.00%
2022/09/13	0	0.00	0.3	26.67	26.45	-0.3	334	-0.09%
2022/09/08	0	0.00	0.1	26.42	26.50	-0.1	342	-0.02%
2022/09/07	2	25.83	0	26.00	25.75	2	342	0.58%
2022/09/06	7	26.89	0	28.40	26.20	7	344	2.03%
2022/09/05	3	27.58	0	0.00	27.40	3	342	0.88%
2022/09/02	0	27.60	0	0.00	27.60	0	343	0.00%
2022/09/01	0	0.00	0.2	28.10	27.90	-0.2	343	-0.06%
2022/08/29	3	26.85	0	0.00	26.95	3	305	0.98%
2022/08/26	0	0.00	0	28.00	27.45	0	311	0.00%
2022/08/25	2	27.05	0.1	27.40	27.20	1.9	309	0.62%
2022/08/23	3	26.90	0	0.00	26.75	3	306	0.98%
2022/08/19	0.1	27.95	0	0.00	27.95	0.1	302	0.03%
2022/08/18	0	27.40	1	27.60	27.40	-1	300	-0.33%
2022/08/05	0	0.00	1	23.80	24.50	-1	334	-0.30%
2022/08/04	1	23.20	1	23.45	23.45	0	346	0.00%
2022/08/03	1.1	23.59	0	0.00	23.50	1.1	363	0.30%
2022/07/28	2	24.85	0	0.00	24.85	2	393	0.51%
2022/07/26	2	25.40	0	0.00	25.20	2	426	0.47%
2022/07/21	0	0.00	2	24.70	25.00	-2	463	-0.43%
2022/07/18	0	0.00	4	24.70	24.80	-4	664	-0.60%
2022/06/28	0	0.00	1	29.60	29.60	-1	1,124	-0.09%
2022/06/22	0.1	29.10	0	0.00	28.50	0.1	1,316	0.01%
2022/06/20	1	29.28	0	0.00	28.55	1	1,332	0.08%
2022/06/16	0	31.05	0.1	31.05	30.30	0	1,337	0.00%
2022/06/14	2	30.50	0	0.00	30.75	2	1,343	0.15%
2022/05/19	0	0.00	1	33.00	31.00	-1	1,457	-0.07%
2022/05/16	0	32.00	0	0.00	32.05	0	1,463	0.00%
2022/05/11	0.2	32.00	0	0.00	32.00	0.2	1,508	0.01%
2022/05/09	0	0.00	2	36.83	35.35	-2	1,504	-0.13%
2022/05/06	0	0.00	1	37.20	37.15	-1	1,517	-0.07%
2022/05/05	0	0.00	1.1	37.19	37.40	-1.1	1,548	-0.07%
2022/05/04	0.1	37.00	0	0.00	36.60	0.1	1,594	0.01%
2022/05/03	4	37.37	0	0.00	36.75	4	1,631	0.25%
2022/04/29	1	38.95	0	0.00	38.45	1	1,771	0.06%
2022/04/28	2	39.05	0	0.00	38.95	2	1,883	0.11%
2022/04/27	1	41.40	1	41.31	40.70	0	1,909	0.00%
2022/04/26	3	42.42	6	44.08	41.05	-3	1,947	-0.15%
2022/04/25	11	46.98	5	47.20	45.10	6	1,990	0.30%
2022/04/22	1	43.80	2	44.80	45.10	-1	2,002	-0.05%
2022/04/21	1	44.15	0	0.00	44.30	1	2,340	0.04%
2022/04/11	10	43.80	11	43.70	43.70	-1	3,701	-0.03%
2022/04/08	2	43.38	0	0.00	42.90	2	3,683	0.05%
2022/04/07	9	45.15	14	44.21	44.45	-5	3,668	-0.14%
2022/04/06	7	46.86	6	45.92	45.80	1	3,603	0.03%
2022/04/01	6	45.73	0	0.00	45.30	6	3,531	0.17%
2022/03/31	1	45.20	0	0.00	45.20	1	3,426	0.03%
2022/03/28	1	44.75	1.5	44.85	44.85	-0.5	3,240	-0.02%
2022/03/18	1	40.05	2	40.00	40.15	-1	3,236	-0.03%
2022/03/17	0	0.00	1	39.95	40.10	-1	3,243	-0.03%
2022/03/16	1	39.60	1	39.75	39.70	0	3,294	0.00%
2022/03/15	1	39.60	1	39.80	39.60	0	3,297	0.00%
2022/03/14	2	39.98	2.1	39.84	39.50	-0.1	3,295	0.00%
2022/03/10	0	39.50	0	0.00	39.60	0	3,345	0.00%
2022/03/08	0.1	38.20	0	0.00	38.20	0.1	3,456	0.00%
2022/03/07	0.3	39.95	0	0.00	39.60	0.3	3,518	0.01%
2022/03/01	0	0.00	1	41.00	41.00	-1	3,682	-0.03%
2022/02/24	0.1	40.95	0	0.00	40.85	0.1	3,674	0.00%
2022/02/22	0.1	42.05	0	0.00	42.05	0.1	3,650	0.00%
2022/02/21	1	43.80	0	0.00	43.85	1	3,638	0.03%
2022/02/16	0	0.00	3	44.68	44.25	-3	3,626	-0.08%
2022/02/15	3.1	44.97	2	44.65	44.55	1.1	3,612	0.03%
2022/02/11	1	47.50	0	0.00	47.55	1	3,582	0.03%
2022/02/10	2	47.05	0	0.00	47.10	2	3,551	0.06%
2022/01/25	1	52.10	0	0.00	50.60	1	3,427	0.03%
2022/01/24	1	53.80	1	55.50	54.20	0	3,381	0.00%
2022/01/21	4	51.85	3	52.93	52.50	1	3,222	0.03%
2022/01/20	1	51.10	10	51.46	50.80	-9	3,104	-0.29%
2022/01/19	2.1	54.58	2	54.70	53.50	0.1	3,054	0.00%
2022/01/18	2	55.09	1	54.10	54.30	1	3,018	0.03%
2022/01/17	5.1	55.96	5	55.30	55.80	0.1	2,930	0.00%
2022/01/14	6	57.78	7	57.17	55.00	-1	2,781	-0.04%
2022/01/13	37	55.84	27	56.83	57.00	10	2,420	0.41%
2022/01/12	12	52.84	18	52.32	53.00	-6	2,107	-0.28%
2022/01/11	12	58.38	4	57.90	52.30	8	1,884	0.42%
2022/01/10	2	56.90	3	58.10	58.10	-1	1,564	-0.06%
2022/01/07	3	49.67	7.2	51.24	52.90	-4.2	1,459	-0.29%
2022/01/06	15.2	49.34	13	49.25	48.10	2.2	1,280	0.17%
2022/01/05	1	48.60	5	48.45	46.90	-4	1,166	-0.34%
2022/01/04	10	48.14	4	48.35	47.70	6	1,109	0.54%
2022/01/03	1	45.90	0	0.00	45.60	1	1,001	0.10%
2021/12/28	1	44.90	1	45.00	44.80	0	1,007	0.00%
2021/12/22	0	0.00	1	45.00	44.90	-1	1,058	-0.09%
2021/12/17	9	46.10	5	46.29	45.50	4	1,074	0.37%
2021/12/16	0	45.00	0	0.00	44.65	0	1,030	0.00%
2021/12/15	1	44.65	1	45.00	44.70	0	1,036	0.00%
2021/12/10	3.1	46.76	3	46.10	45.70	0.1	1,058	0.01%
2021/12/09	0	0.00	1	44.95	44.00	-1	1,033	-0.10%
2021/12/08	1	45.25	2	45.30	45.15	-1	1,058	-0.09%
2021/12/07	1	46.10	15	45.30	46.05	-14	1,108	-1.26%
2021/12/06	0	0.00	1	48.14	46.80	-1	1,443	-0.07%
2021/12/03	3	46.97	3	47.48	48.00	0	1,665	0.00%
2021/12/02	2	48.58	1	47.90	48.55	1	1,748	0.06%
2021/12/01	2	46.65	2	46.50	46.70	0	1,713	0.00%
2021/11/30	8	44.31	8	44.03	44.05	0	1,644	0.00%
2021/11/29	1	48.00	6	48.00	48.20	-5	1,563	-0.32%
2021/11/26	0	0.00	0	43.85	43.85	0	1,521	0.00%
2021/11/19	0.1	39.99	0	0.00	39.70	0.1	1,507	0.01%
2021/11/15	1	39.25	0	0.00	39.30	1	1,550	0.06%
2021/11/03	0	0.00	1	41.00	41.20	-1	1,707	-0.06%
2021/11/02	0	0.00	0	41.50	41.30	0	1,709	0.00%
2021/10/21	0	0.00	3.1	39.96	40.20	-3.1	1,763	-0.17%
2021/10/14	0	0.00	2	40.00	39.95	-2	1,840	-0.11%
2021/10/13	2	39.73	1	40.30	39.00	1	1,876	0.05%
2021/10/07	1	40.80	0	0.00	41.05	1	1,980	0.05%
2021/10/05	0	0.00	2	39.30	41.40	-2	2,019	-0.10%
2021/10/04	1	40.45	0	0.00	40.20	1	2,025	0.05%
2021/10/01	0.1	43.28	0	0.00	42.10	0.1	2,016	0.00%
2021/09/30	3	43.67	1	43.90	44.25	2	2,014	0.10%
2021/09/29	2	44.15	0	0.00	43.40	2	2,019	0.10%
2021/09/28	2	45.48	0	0.00	45.30	2	2,043	0.10%
2021/09/27	0	46.50	0	0.00	45.75	0	2,106	0.00%
2021/09/24	1	47.70	0	0.00	47.65	1	2,145	0.05%
2021/09/23	4	48.13	1	48.15	48.00	3	2,160	0.14%
2021/09/22	0	0.00	6	48.23	48.25	-6	2,156	-0.28%
2021/09/17	2	50.35	1	50.60	50.20	1	2,154	0.05%
2021/09/15	0	0.00	2	50.10	50.10	-2	2,151	-0.09%
2021/09/14	3	52.07	13	52.42	51.70	-10	2,139	-0.47%
2021/09/13	16	51.90	1	52.50	51.60	15	2,121	0.71%
2021/09/10	1	55.50	0	0.00	55.30	1	2,096	0.05%
2021/09/09	18	62.26	13	59.30	59.20	5	2,039	0.25%
2021/09/08	13	61.75	23	62.77	63.30	-10	1,679	-0.60%
2021/09/07	1	53.50	3	56.27	57.60	-2	1,439	-0.14%
2021/09/06	5	51.82	29	51.90	52.40	-24	1,356	-1.77%
2021/09/03	3	49.77	5	49.95	49.95	-2	1,336	-0.15%
2021/09/02	1	49.80	5	49.50	49.50	-4	1,350	-0.30%
2021/09/01	5	50.10	0	0.00	50.10	5	1,358	0.37%
2021/08/31	7	51.21	0	0.00	51.10	7	1,366	0.51%
2021/08/30	3	51.97	12	52.18	52.20	-9	1,390	-0.65%
2021/08/27	0	0.00	15	49.73	49.85	-15	1,432	-1.05%
2021/08/26	1	49.65	0	0.00	49.55	1	1,474	0.07%
2021/08/25	7	49.85	2	50.20	50.60	5	1,503	0.33%
2021/08/24	2	49.05	0	0.00	49.10	2	1,526	0.13%
2021/08/23	0	0.00	11	49.80	50.10	-11	1,565	-0.70%
2021/08/20	1	50.00	8	48.87	48.80	-7	1,593	-0.44%
2021/08/19	3	50.27	10	49.36	49.50	-7	1,631	-0.43%
2021/08/18	1	49.75	3	51.07	53.50	-2	1,730	-0.12%
2021/08/17	1	49.50	5	49.60	49.60	-4	1,789	-0.22%
2021/08/16	14	51.69	4	52.03	51.40	10	1,903	0.53%
2021/08/13	2	54.80	14	54.63	54.70	-12	2,057	-0.58%
2021/08/12	14	54.03	4	55.00	53.90	10	2,205	0.46%
2021/08/11	11	57.18	2.1	58.74	57.20	8.9	2,423	0.37%
2021/08/10	1	60.50	0	0.00	60.40	1	2,871	0.03%
2021/08/06	0	0.00	8	62.36	62.40	-8	3,663	-0.22%
2021/08/05	1	61.70	5	61.50	61.50	-4	3,693	-0.11%
2021/08/02	0	0.00	6.1	62.02	63.50	-6.1	4,212	-0.14%
2021/07/30	0	62.50	10	62.30	61.80	-10	4,200	-0.24%
2021/07/29	6	64.07	12	63.60	64.00	-6	4,193	-0.14%
2021/07/28	1.1	66.04	0	0.00	64.10	1.1	4,191	0.03%
2021/07/27	1	66.30	3	66.90	66.30	-2	4,217	-0.05%
2021/07/23	11	67.00	0	67.30	67.00	11	4,331	0.25%
2021/07/22	1	66.40	9	66.20	67.50	-8	4,354	-0.18%
2021/07/21	12.1	67.12	0	0.00	67.10	12.1	4,351	0.28%
2021/07/20	16.1	71.37	14.3	70.99	70.20	1.8	4,348	0.04%
2021/07/19	14	68.51	15	69.36	68.50	-1	4,306	-0.02%
2021/07/16	23.1	71.75	0	72.25	71.70	23	4,293	0.54%
2021/07/15	12.2	73.29	4.1	73.69	73.80	8.1	4,280	0.19%
2021/07/14	2.3	89.51	2	89.05	89.10	0.3	4,245	0.01%
2021/07/13	4	89.25	1	90.40	88.80	3	4,242	0.07%
2021/07/12	0	0.00	1	90.70	90.90	-1	4,225	-0.02%
2021/07/09	5	92.46	3	92.63	92.00	2	4,231	0.05%
2021/07/08	0	0.00	2	91.10	91.80	-2	4,232	-0.05%
2021/07/07	1	90.40	1	91.20	90.20	0	4,244	0.00%
2021/07/06	1.1	89.93	0	0.00	90.30	1.1	4,279	0.03%
2021/07/05	13	90.84	2	90.10	90.40	11	4,283	0.26%
2021/07/02	11	94.18	5.1	94.33	92.90	5.9	4,264	0.14%
2021/07/01	7	92.39	15.1	93.22	94.00	-8.1	4,222	-0.19%
2021/06/30	0.2	89.54	7	89.26	90.50	-6.8	4,246	-0.16%
2021/06/29	4	88.58	3	88.10	88.20	1	4,291	0.02%
2021/06/28	4	88.70	3	89.13	89.20	1	4,599	0.02%
2021/06/25	3	88.10	1	88.60	88.20	2	4,619	0.04%
2021/06/24	2	88.20	2	88.90	88.30	0	4,645	0.00%
2021/06/23	0.1	86.62	2	87.30	87.50	-1.9	4,654	-0.04%
2021/06/22	2	87.00	0	0.00	86.70	2	4,665	0.04%
2021/06/21	1	87.69	1	88.00	87.20	0	4,726	0.00%
2021/06/18	7	88.41	0	0.00	88.10	7	4,856	0.14%
2021/06/17	2	87.85	0.2	88.20	87.90	1.8	4,891	0.04%
2021/06/16	1.2	88.20	2	88.75	88.40	-0.8	4,945	-0.02%
2021/06/15	1.1	87.87	0	0.00	87.90	1.1	4,973	0.02%
2021/06/11	9.1	89.27	9	89.57	89.20	0	4,991	0.00%
2021/06/10	2.1	91.21	1.1	91.22	91.10	1	5,057	0.02%
2021/06/09	3.5	92.21	2	92.30	92.40	1.5	5,085	0.03%
2021/06/08	6	91.57	2	91.65	91.80	4	5,154	0.08%
2021/06/07	11	92.75	9	93.71	92.00	2	5,184	0.04%
2021/06/04	12.3	94.19	4.1	95.50	92.20	8.3	5,202	0.16%
2021/06/03	6	93.05	12	93.15	93.20	-6	5,261	-0.11%
2021/06/02	4	90.70	4	90.80	92.20	0	5,257	0.00%
2021/06/01	2	89.95	3	90.83	91.20	-1	5,267	-0.02%
2021/05/31	5	89.70	8	90.08	89.80	-3	5,274	-0.06%
2021/05/28	3	91.60	1	91.50	91.60	2	5,246	0.04%
2021/05/27	16	91.94	8	92.20	92.30	8	5,242	0.15%
2021/05/26	10.1	92.39	79.2	92.03	90.90	-69.1	5,291	-1.31%
2021/05/25	15.2	89.02	266.2	88.69	88.30	-251.1	5,270	-4.76%	大賣/鉅額交易
2021/05/24	13.4	93.08	20	94.24	91.30	-6.6	5,197	-0.13%
2021/05/21	17.4	92.68	139	93.90	92.30	-121.6	5,098	-2.39%	大賣/鉅額交易
2021/05/20	257.2	101.92	11	104.18	98.50	246.2	4,966	4.96%	大買/鉅額交易
2021/05/19	30.7	102.85	19.1	105.54	100.00	11.6	4,829	0.24%
2021/05/18	398.6	113.04	251	110.92	110.00	147.5	4,621	3.19%	大買/大賣/鉅額交易
2021/05/17	24	115.50	0	0.00	115.50	24	4,223	0.57%
2021/05/14	58.2	109.73	22.7	113.76	105.00	35.5	4,237	0.84%
2021/05/13	0	0.00	9	113.00	113.00	-9	3,511	-0.26%
2021/05/12	63	99.63	23	101.42	103.00	40	3,507	1.14%
2021/05/11	216	87.70	42	89.59	93.90	174	3,248	5.36%	大買/鉅額交易
2021/05/10	3	84.80	0	0.00	85.40	3	3,171	0.09%
2021/05/07	1	84.50	1	84.60	85.00	0	3,213	0.00%
2021/05/06	11	84.33	0	0.00	84.50	11	3,292	0.33%
2021/05/05	12	85.27	31	84.68	85.00	-19	3,358	-0.57%
2021/05/04	5	86.40	2	85.80	85.10	3	3,498	0.09%
2021/05/03	9	90.73	8	90.70	87.70	1	3,666	0.03%
2021/04/29	4	87.25	157	86.91	86.70	-153	3,691	-4.14%	大賣/鉅額交易
2021/04/28	3.1	87.67	30	87.63	87.30	-26.9	4,042	-0.67%
2021/04/27	0	0.00	1	89.20	89.70	-1	4,317	-0.02%
2021/04/26	5	89.30	2	88.90	88.00	3	4,430	0.07%
2021/04/23	2	87.60	2	88.60	88.40	0	4,717	0.00%
2021/04/21	0	0.00	1	90.90	90.90	-1	4,770	-0.02%
2021/04/19	2	90.05	2	89.65	91.40	0	5,162	0.00%
2021/04/16	1	88.90	10	88.60	88.90	-9	5,210	-0.17%
2021/04/15	11	87.65	2	86.85	88.60	9	5,241	0.17%
2021/04/14	2	85.30	1	85.60	85.30	1	5,242	0.02%
2021/04/13	1	87.40	0	0.00	87.00	1	5,257	0.02%
2021/04/12	1	89.10	2	88.46	88.30	-1	5,270	-0.02%
2021/04/09	0	0.00	1	91.40	90.80	-1	5,255	-0.02%
2021/04/08	2	91.60	0	0.00	91.60	2	5,341	0.04%
2021/04/07	1	90.90	2	90.90	92.00	-1	5,363	-0.02%
2021/04/06	0	0.00	2	91.61	91.60	-2	5,392	-0.04%
2021/04/01	3	94.11	1	94.20	94.40	2	5,345	0.04%
2021/03/31	11	96.47	6	96.33	95.20	5	5,343	0.09%
2021/03/30	2	91.35	2	92.50	92.80	0	5,154	0.00%
2021/03/29	0	0.00	3	90.83	91.80	-3	5,612	-0.05%
2021/03/26	0	0.00	7	89.21	89.60	-7	5,741	-0.12%
2021/03/24	1.1	86.56	2	88.05	88.40	-0.9	5,821	-0.02%
2021/03/23	17.4	89.39	0.3	86.40	86.40	17.1	5,788	0.30%
2021/03/22	2	94.00	5	94.46	95.90	-3	5,820	-0.05%
2021/03/19	1	93.52	6	94.48	94.10	-5	5,808	-0.09%
2021/03/18	3	92.27	23	93.13	93.40	-20	5,801	-0.34%
2021/03/17	2	91.50	0	0.00	91.40	2	5,870	0.03%
2021/03/16	22	92.47	26	92.10	93.00	-4	5,874	-0.07%
2021/03/15	1	88.70	0	0.00	88.80	1	5,844	0.02%
2021/03/12	5	88.08	7	86.90	88.50	-2	5,925	-0.03%
2021/03/11	1	85.80	1	85.70	85.30	0	5,961	0.00%
2021/03/10	5	86.58	1	88.20	86.30	4	5,961	0.07%
2021/03/09	16	89.30	79.2	89.47	87.80	-63.2	5,991	-1.05%
2021/03/08	3.3	83.70	1	84.90	86.00	2.3	5,908	0.04%
2021/03/05	2	84.20	6	84.17	84.70	-4	5,918	-0.07%
2021/03/04	0	0.00	3	82.37	83.30	-3	5,944	-0.05%
2021/03/03	2	80.95	0	0.00	81.80	2	6,006	0.03%
2021/03/02	1	81.70	0.1	82.00	81.30	0.9	6,044	0.01%
2021/02/26	5.1	83.45	8	83.54	82.50	-2.9	6,089	-0.05%
2021/02/25	6	81.92	14.1	81.31	82.00	-8.1	6,070	-0.13%
2021/02/24	2	78.35	0	0.00	77.80	2	6,091	0.03%
2021/02/23	32	79.08	17	78.76	78.60	15	6,113	0.25%
2021/02/22	5	78.50	25	78.28	78.10	-20	6,185	-0.32%
2021/02/19	16	76.17	23	76.59	77.80	-7	6,304	-0.11%
2021/02/18	7	75.86	40	75.93	76.30	-33	6,393	-0.52%
2021/02/17	10	75.79	20	75.51	75.50	-10	6,387	-0.16%
2021/02/05	18	83.28	3	83.07	83.50	15	6,375	0.24%
2021/02/04	4	86.10	1	86.10	85.60	3	6,377	0.05%
2021/02/03	6	85.82	3	86.83	85.60	3	6,426	0.05%
2021/02/02	37	84.57	6	85.82	87.00	31	6,580	0.47%
2021/02/01	26	86.70	21	86.33	85.40	5	6,586	0.08%
2021/01/29	22	85.42	18	84.79	84.20	4	6,498	0.06%
2021/01/28	15	86.39	3	87.73	85.20	12	6,547	0.18%
2021/01/27	12	92.28	4	92.10	91.00	8	6,511	0.12%
2021/01/26	6	95.52	9	96.34	94.00	-3	6,510	-0.05%
2021/01/25	98	97.49	81	96.15	95.60	17	6,453	0.26%
2021/01/22	31	93.69	12	93.08	91.40	19	6,372	0.30%
2021/01/21	32.1	95.10	21	95.39	93.40	11.1	6,719	0.17%
2021/01/20	28.1	92.28	73	91.88	96.10	-44.9	6,391	-0.70%
2021/01/19	74	86.61	42	87.15	87.40	32	6,292	0.51%
2021/01/18	29	85.36	28	86.76	83.60	1	6,212	0.02%
2021/01/15	2	82.65	3	83.47	80.30	-1	5,955	-0.02%
2021/01/14	10	84.27	5	85.58	83.60	5	6,122	0.08%
2021/01/13	13	84.97	7	84.74	84.40	6	6,134	0.10%
2021/01/12	11	86.16	17	86.94	88.80	-6	6,320	-0.09%
2021/01/11	3	79.43	17	80.34	80.80	-14	6,244	-0.22%
2021/01/08	7	83.20	4	83.20	82.10	3	6,288	0.05%
2021/01/07	7	85.99	6	85.78	85.20	1	6,310	0.02%
2021/01/06	18	88.54	10	86.53	86.50	8	6,339	0.13%
2021/01/05	6	90.25	11	90.60	89.50	-5	6,412	-0.08%
2021/01/04	12	90.08	16	89.73	89.20	-4	6,501	-0.06%
2020/12/31	10	91.86	10	91.36	90.50	0	6,538	0.00%
2020/12/30	12	87.98	12	88.13	88.40	0	6,503	0.00%
2020/12/29	12	89.14	10	91.30	87.50	2	6,727	0.03%
2020/12/28	3	91.70	2	91.30	90.70	1	6,821	0.01%
2020/12/25	14	92.05	14	92.36	91.20	0	6,877	0.00%
2020/12/24	43	95.30	109	94.01	94.00	-66	6,914	-0.95%	大賣/
2020/12/23	47	102.06	19	101.82	96.90	28	6,966	0.40%
2020/12/22	10	98.50	18	96.86	99.10	-8	6,625	-0.12%
2020/12/21	7	91.54	7	92.14	90.10	0	6,523	0.00%
2020/12/18	3	91.70	6	92.12	90.10	-3	6,462	-0.05%
2020/12/17	3	90.77	2	90.85	90.70	1	6,504	0.02%
2020/12/16	26	88.20	28	89.29	91.30	-2	6,533	-0.03%
2020/12/15	6	89.53	1	91.00	88.60	5	6,405	0.08%
2020/12/14	0	0.00	2	89.90	91.10	-2	6,419	-0.03%
2020/12/11	7	92.41	6	93.08	90.20	1	6,409	0.02%
2020/12/10	2	99.00	13	99.68	98.20	-11	6,393	-0.17%
2020/12/09	20	100.63	8	100.81	97.90	12	6,490	0.18%
2020/12/08	13	97.95	19	100.53	100.50	-6	6,520	-0.09%
2020/12/07	43	96.77	45.1	95.96	95.40	-2.1	6,469	-0.03%
2020/12/04	6	101.00	5	100.40	100.00	1	6,435	0.02%
2020/12/03	9.1	101.21	7	101.50	100.00	2.1	6,471	0.03%
2020/12/02	3	104.17	2	104.75	103.00	1	6,437	0.02%
2020/12/01	2	108.50	0	0.00	106.00	2	6,469	0.03%
2020/11/30	8	107.25	2.1	107.00	106.50	6	6,454	0.09%
2020/11/27	6	108.50	8	106.25	106.00	-2	6,418	-0.03%
2020/11/26	14	104.64	12	105.00	105.00	2	6,365	0.03%
2020/11/25	11	104.82	17	104.65	104.00	-6	6,389	-0.09%
2020/11/24	49	109.99	42	108.51	107.50	7	6,528	0.11%
2020/11/23	9	108.83	21	107.81	112.50	-12	6,554	-0.18%
2020/11/20	15	113.37	1	113.00	111.50	14	6,541	0.21%
2020/11/19	49	115.63	4	113.63	113.50	45	6,607	0.68%
2020/11/18	21	110.60	15	110.56	113.50	6	6,576	0.09%
2020/11/17	13	112.35	1	111.50	111.00	12	6,544	0.18%
2020/11/16	6	122.33	8	121.50	122.50	-2	6,586	-0.03%
2020/11/13	5	122.50	8	122.69	122.00	-3	6,697	-0.04%
2020/11/12	3	120.50	3	120.33	120.50	0	6,786	0.00%
2020/11/11	2	121.50	0	0.00	123.00	2	6,916	0.03%
2020/11/10	7	123.14	4	123.13	121.50	3	7,103	0.04%
2020/11/09	4	135.00	3	135.83	135.00	1	7,175	0.01%
2020/11/06	12	134.42	12	133.00	133.00	0	7,377	0.00%
2020/11/05	24	136.56	15	134.27	133.50	9	7,603	0.12%
2020/11/03	16	135.41	16	134.84	134.50	0	8,137	0.00%
2020/11/02	27	134.74	36	134.71	136.50	-9	8,164	-0.11%
2020/10/30	29	137.78	21	138.67	135.50	8	8,130	0.10%
2020/10/29	143.1	139.19	147	137.52	141.50	-3.9	8,094	-0.05%	大買/大賣/
2020/10/28	30	131.83	30.5	132.02	132.00	-0.5	7,749	-0.01%
2020/10/27	48	134.63	40	134.85	132.00	8	7,731	0.10%
2020/10/26	3	131.83	4	133.38	130.00	-1	7,568	-0.01%
2020/10/23	0	0.00	6	135.33	135.00	-6	7,576	-0.08%
2020/10/22	53	136.54	54	137.40	137.50	-1	7,581	-0.01%
2020/10/21	18	133.28	16	133.34	133.50	2	7,437	0.03%
2020/10/20	32	133.19	44	133.81	133.00	-12	7,451	-0.16%
2020/10/19	46	130.67	41	130.76	129.50	5	7,631	0.07%
2020/10/16	12	123.42	29	129.19	134.50	-17	7,644	-0.22%
2020/10/15	31	125.19	31	123.52	122.50	0	7,868	0.00%
2020/10/14	34	123.26	33	124.32	124.50	1	8,145	0.01%
2020/10/13	16	123.16	16	123.78	124.50	0	8,265	0.00%
2020/10/12	41	129.59	39	125.46	123.00	2	8,248	0.02%
2020/10/08	24	132.63	23	131.52	132.00	1	8,194	0.01%
2020/10/07	6	135.33	3	134.83	135.00	3	8,236	0.04%
2020/10/06	46	138.78	37	138.88	135.00	9	8,350	0.11%
2020/10/05	7	136.79	13	138.08	139.00	-6	8,324	-0.07%
2020/09/30	4	122.50	5	124.70	126.50	-1	8,250	-0.01%
2020/09/29	9	120.22	8	120.06	120.00	1	8,289	0.01%
2020/09/28	21	121.19	18	120.78	120.00	3	8,311	0.04%
2020/09/25	30	131.73	34	129.38	126.00	-4	8,292	-0.05%
2020/09/24	12	140.00	16	139.41	139.00	-4	8,254	-0.05%
2020/09/23	7	138.71	9	138.56	138.50	-2	8,343	-0.02%
2020/09/22	14	139.96	20	139.85	137.50	-6	8,483	-0.07%
2020/09/21	19	139.05	19	140.37	138.50	0	8,612	0.00%
2020/09/18	23	137.35	19	136.76	136.50	4	8,756	0.05%
2020/09/17	4	140.38	4	138.63	138.00	0	8,938	0.00%
2020/09/16	6	140.08	10	138.75	138.50	-4	9,129	-0.04%
2020/09/15	23	143.41	15	143.33	141.50	8	9,310	0.09%
2020/09/14	15	135.90	23	136.50	146.00	-8	9,432	-0.08%
2020/09/11	24	135.15	26	131.48	133.00	-2	9,446	-0.02%
2020/09/10	32	139.48	42	138.01	137.50	-10	9,479	-0.11%
2020/09/09	71	140.79	73	140.42	140.50	-2	9,584	-0.02%
2020/09/08	18	149.72	14	146.50	146.00	4	9,731	0.04%
2020/09/07	12	152.71	10	151.65	149.00	2	9,958	0.02%
2020/09/04	46	157.25	41	154.98	153.50	5	10,299	0.05%
2020/09/03	6	155.08	6	155.17	156.00	0	10,642	0.00%
2020/09/02	12	155.75	12	154.83	155.50	0	10,896	0.00%
2020/09/01	19	155.42	23	154.83	154.00	-4	10,887	-0.04%
2020/08/31	19	158.21	17	159.88	157.50	2	10,857	0.02%
2020/08/28	70	161.62	56	160.69	156.50	14	10,792	0.13%
2020/08/27	25	153.10	25	155.52	156.00	0	10,595	0.00%
2020/08/26	7	151.43	16	153.59	154.00	-9	10,525	-0.09%
2020/08/25	18	151.19	11	151.18	150.00	7	10,441	0.07%
2020/08/24	8	155.63	13	155.88	155.00	-5	10,369	-0.05%
2020/08/21	14	155.39	19	156.00	159.00	-5	10,316	-0.05%
2020/08/20	30	151.20	12	153.04	154.00	18	10,234	0.18%
2020/08/19	21	157.62	44	156.74	158.50	-23	10,109	-0.23%
2020/08/18	19	163.74	14	161.25	158.00	5	10,015	0.05%
2020/08/17	27	166.70	26	167.17	166.00	1	9,902	0.01%
2020/08/14	20	163.53	47	160.41	165.00	-27	9,774	-0.28%
2020/08/13	45	157.86	27	155.85	153.50	18	9,668	0.19%
2020/08/12	31	170.27	34	169.25	165.00	-3	9,471	-0.03%
2020/08/11	33	180.44	19	181.32	178.50	14	9,219	0.15%
2020/08/10	24	196.21	30	196.53	198.00	-6	8,986	-0.07%
2020/08/07	126	193.03	109	191.17	192.50	17	8,807	0.19%	大買/大賣/
2020/08/06	6	193.33	6	192.25	196.00	0	8,391	0.00%
2020/08/05	4	186.50	4	185.88	182.00	0	8,330	0.00%
2020/08/04	5	181.90	6	182.58	185.50	-1	8,335	-0.01%
2020/08/03	3	182.50	17	183.44	184.50	-14	8,290	-0.17%
2020/07/31	1	165.00	4	167.13	168.00	-3	8,226	-0.04%
2020/07/30	0.5	165.00	2	166.50	166.00	-1.5	8,246	-0.02%
2020/07/29	6	164.33	5	162.80	161.50	1	8,215	0.01%
2020/07/28	5	165.00	7	162.71	157.00	-2	8,179	-0.02%
2020/07/27	7	167.43	0	0.00	162.00	7	8,196	0.09%
2020/07/24	12	166.92	8	167.81	165.50	4	8,240	0.05%
2020/07/23	64	174.55	54	176.27	171.00	10	8,337	0.12%
2020/07/22	12	161.92	19	162.76	166.50	-7	7,916	-0.09%
2020/07/21	47	151.74	57	151.50	151.50	-10	7,845	-0.13%
2020/07/20	30	143.60	29	144.50	150.50	1	8,024	0.01%
2020/07/17	11	143.23	13	144.42	137.00	-2	7,931	-0.03%
2020/07/16	17	152.91	19	154.97	152.00	-2	7,829	-0.03%
2020/07/15	11	157.50	5	157.10	153.50	6	7,910	0.08%
2020/07/14	14	165.04	10	167.60	161.00	4	7,977	0.05%
2020/07/13	19	169.26	15	168.07	160.00	4	8,076	0.05%
2020/07/10	29	159.40	39	158.41	162.00	-10	8,056	-0.12%
2020/07/09	19	156.29	7	156.14	151.50	12	8,080	0.15%
2020/07/08	21	154.02	26	154.71	157.00	-5	8,197	-0.06%
2020/07/07	23	158.59	20	158.78	153.00	3	8,226	0.04%
2020/07/06	21	160.57	17	160.88	159.50	4	8,290	0.05%
2020/07/03	21	164.48	17	165.12	162.00	4	8,395	0.05%
2020/07/02	8	170.50	10	168.65	167.50	-2	8,638	-0.02%
2020/07/01	11	167.18	12	166.42	169.00	-1	8,693	-0.01%
2020/06/30	71	167.21	62	163.25	165.00	9	8,718	0.10%
2020/06/29	6	166.83	8	167.31	171.00	-2	8,567	-0.02%
2020/06/24	14	160.54	10	158.25	155.50	4	8,441	0.05%
2020/06/23	6	167.33	8	166.25	166.50	-2	8,352	-0.02%
2020/06/22	147	171.74	142	169.25	167.50	5	8,271	0.06%	大買/大賣/
2020/06/19	14.6	180.47	6	184.75	178.00	8.6	8,288	0.10%
2020/06/18	0	0.00	1	193.00	191.00	-1	8,171	-0.01%
2020/06/17	5	185.30	5	186.00	185.50	0	8,142	0.00%
2020/06/16	6	184.58	5	183.30	183.00	1	8,111	0.01%
2020/06/15	8.1	187.29	8	193.75	185.00	0.1	8,113	0.00%
2020/06/12	17	189.26	12	189.00	189.00	5	8,098	0.06%
2020/06/11	86	201.56	76	199.11	185.50	10	8,031	0.12%
2020/06/10	74.4	205.15	74	202.41	206.00	0.4	7,903	0.00%
2020/06/09	12	182.00	18	190.22	198.50	-6	7,694	-0.08%
2020/06/08	1	194.00	0	0.00	180.50	1	7,829	0.01%
2020/06/05	2	186.50	1	189.00	189.00	1	8,050	0.01%
2020/06/04	2	178.25	0	0.00	179.50	2	8,214	0.02%
2020/06/03	0	0.00	1	168.50	173.50	-1	8,498	-0.01%
2020/06/02	2	159.25	0	0.00	162.00	2	8,992	0.02%
2020/06/01	3	180.17	0	0.00	176.50	3	9,114	0.03%
2020/05/29	0	0.00	2	185.00	180.00	-2	9,395	-0.02%
2020/05/28	1	166.00	1	175.00	170.00	0	9,614	0.00%
2020/05/27	0	0.00	5	154.70	165.00	-5	10,268	-0.05%
2020/05/26	4	171.00	0	0.00	163.00	4	10,718	0.04%
2020/05/25	5	162.30	1	175.00	178.00	4	10,821	0.04%
2020/05/22	0	0.00	2	179.00	178.00	-2	11,065	-0.02%
2020/05/21	0	0.00	2	164.00	164.00	-2	11,127	-0.02%
2020/05/20	10	149.45	5	149.30	149.50	5	11,102	0.05%
2020/05/19	0	0.00	1	136.00	136.00	-1	10,935	-0.01%
2020/05/18	0	0.00	2	124.00	124.00	-2	10,887	-0.02%
2020/05/15	1	112.00	0	0.00	113.00	1	10,880	0.01%
2020/05/14	2	104.50	0	0.00	103.00	2	10,855	0.02%
2020/05/13	1	96.00	0	0.00	104.00	1	10,816	0.01%
2020/05/11	0	0.00	1.7	82.76	87.00	-1.7	10,787	-0.02%
2020/05/08	0	0.00	2	90.00	90.00	-2	10,754	-0.02%
2020/05/07	0	0.00	3	93.67	100.00	-3	10,751	-0.03%
2020/05/06	0	0.00	4	109.00	100.00	-4	10,806	-0.04%
2020/05/05	1	105.50	0	0.00	105.50	1	10,852	0.01%
2020/05/04	0	0.00	4	91.85	96.20	-4	11,005	-0.04%
2020/04/30	1	88.50	14	83.12	87.50	-13	11,388	-0.11%
2020/04/29	5	86.50	6.1	88.34	90.00	-1.1	11,315	-0.01%
2020/04/28	10	81.62	5	81.56	81.90	5	11,206	0.04%
2020/04/27	16	74.19	9	72.02	76.70	7	11,028	0.06%
2020/04/24	10	68.69	4	68.73	69.80	6	11,031	0.05%
2020/04/23	59.1	62.31	67	62.28	63.50	-7.9	11,024	-0.07%
2020/04/22	24	56.96	23	57.23	59.20	1	10,510	0.01%
2020/04/21	13	53.81	2	54.20	53.90	11	10,312	0.11%
2020/04/20	14	54.92	10	54.68	54.90	4	10,244	0.04%
2020/04/17	18	51.68	17	52.22	53.00	1	10,072	0.01%
2020/04/16	8	52.40	17	52.66	52.70	-9	9,951	-0.09%
2020/04/15	8	52.60	16	51.70	50.30	-8	9,760	-0.08%
2020/04/14	28	53.59	19	54.09	52.70	9	9,609	0.09%
2020/04/13	11	49.60	12	49.54	51.20	-1	9,365	-0.01%
2020/04/10	8	48.31	2	49.00	46.60	6	9,253	0.06%
2020/04/09	7	46.51	16	45.98	47.60	-9	9,141	-0.10%
2020/04/08	21	47.37	11	45.71	45.50	10	9,055	0.11%
2020/04/07	24	45.30	25	45.83	46.00	-1	8,851	-0.01%
2020/04/06	4	40.34	22	41.17	42.80	-18	8,495	-0.21%
2020/04/01	23	38.43	12	38.93	38.95	11	8,288	0.13%
2020/03/31	8	37.47	7	37.48	37.60	1	8,092	0.01%
2020/03/30	1	38.20	4	37.78	37.40	-3	8,026	-0.04%
2020/03/27	6	37.89	10	37.75	37.10	-4	7,936	-0.05%
2020/03/26	21	38.65	6	38.79	38.50	15	7,794	0.19%
2020/03/25	9	37.73	15	39.22	37.60	-6	7,639	-0.08%
2020/03/24	2	37.00	2	37.10	37.25	0	7,392	0.00%
2020/03/23	2	37.53	11	37.10	36.70	-9	7,287	-0.12%
2020/03/20	7	36.72	6	36.28	36.20	1	7,150	0.01%
2020/03/19	3	36.73	3	36.35	35.85	0	7,043	0.00%
2020/03/18	15	38.17	19	37.89	38.00	-4	6,861	-0.06%
2020/03/17	18	37.50	13	36.96	37.40	5	6,639	0.08%
2020/03/16	9	37.11	11	37.82	38.10	-2	6,396	-0.03%
2020/03/13	2	34.40	4	35.08	34.65	-2	6,136	-0.03%
2020/03/12	20	38.91	13	39.24	37.75	7	5,927	0.12%
2020/03/11	8	38.53	21	38.40	38.95	-13	5,499	-0.24%
2020/03/10	15	36.03	4	36.33	35.80	11	5,250	0.21%
2020/03/09	14	38.86	13	40.18	39.00	1	5,065	0.02%
2020/03/06	11	40.95	13	40.49	39.75	-2	4,763	-0.04%
2020/03/05	2	37.00	1	38.05	38.05	1	4,243	0.02%
2020/03/04	4	38.04	19	38.16	37.60	-15	4,082	-0.37%
2020/03/03	22	37.09	68.5	36.99	37.05	-46.5	3,778	-1.23%
2020/03/02	82	38.26	11	37.66	38.30	71	3,522	2.02%
2020/02/27	23	36.17	34	35.69	36.65	-11	2,833	-0.39%
2020/02/26	5	33.46	16	33.54	33.35	-11	2,335	-0.47%
2020/02/25	37.5	33.13	29	33.44	32.00	8.5	2,178	0.39%
2020/02/24	1	31.90	1	31.90	31.90	0	1,882	0.00%
2020/02/21	10	29.25	0	0.00	29.00	10	1,779	0.56%
2020/02/13	0	0.00	1	25.30	26.20	-1	1,704	-0.06%
2020/02/11	1	27.20	0.6	27.15	27.15	0.5	1,635	0.03%
2020/02/10	0	0.00	2	30.05	28.40	-2	1,601	-0.12%
2020/02/07	2	30.95	11	30.93	31.15	-9	1,556	-0.58%
2020/02/06	4	28.53	4	28.64	28.35	0	1,436	0.00%
2020/02/05	2	31.95	19	31.45	31.50	-17	1,332	-1.28%
2020/02/04	50	29.67	4	29.70	29.70	46	1,164	3.95%
2020/01/20	3	20.10	8	20.28	20.35	-5	747	-0.67%
2020/01/17	3	18.95	6	18.83	18.50	-3	631	-0.48%
2020/01/16	6	18.00	0	0.00	17.95	6	507	1.18%
2020/01/15	14	18.01	15	18.28	18.00	-1	492	-0.20%
2020/01/13	3	17.73	0	0.00	17.60	3	427	0.70%
2020/01/03	1	17.20	0	0.00	17.30	1	246	0.41%
2020/01/02	3	17.70	8.5	18.34	18.55	-5.5	195	-2.81%
2019/12/31	5	16.55	0	0.00	16.90	5	89	5.60%
2019/11/18	1	15.70	0	0.00	15.70	1	24	4.12%
2019/09/09	0	0.00	1	15.50	15.55	-1	40	-2.45%
2019/08/13	1	15.60	0	0.00	15.60	1	40	2.44%
2019/07/24	0	0.00	1	15.85	15.85	-1	42	-2.37%
2019/07/12	0.2	15.60	0	0.00	15.70	0.2	43	0.44%
2019/04/09	0	0.00	2	16.25	16.30	-2	41	-4.81%
2019/02/25	1	16.35	0	0.00	16.40	1	49	2.01%
2019/01/14	1	16.45	0	0.00	16.45	1	53	1.86%
2018/12/27	1	16.45	1	16.55	16.55	0	54	0.00%
2018/12/22	2	16.80	0	0.00	16.85	2	50	4.00%
2018/11/12	1	17.00	1	16.90	16.90	0	33	0.00%
2018/10/30	1	16.90	0	0.00	17.05	1	26	3.79%
2018/10/03	2	17.55	0	0.00	17.50	2	19	10.32%
2018/07/30	0	17.80	0	0.00	17.80	0	19	0.05%
2018/06/05	0	0.00	1	18.00	18.00	-1	43	-2.28%
2018/04/12	1	17.95	0	0.00	17.90	1	48	2.07%
2018/03/29	1	17.70	0	0.00	18.00	1	55	1.81%