恆大 (1325)-新光-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
28.20
漲跌
▼0.10
漲幅
-0.35%
成交量
351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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/23	0	0.00	1	28.25	28.20	-1	1,362	-0.07%
2024/04/22	2	28.55	1	28.20	28.30	1	1,437	0.07%
2024/04/19	0	28.60	2	27.80	27.65	-2	1,464	-0.14%
2024/04/18	0	28.76	1	29.30	29.05	-1	1,501	-0.07%
2024/04/17	0	28.18	0	0.00	28.20	0	1,542	0.00%
2024/04/15	0	28.66	0	0.00	28.55	0	1,850	0.00%
2024/04/12	1	28.65	0	0.00	28.55	1	1,963	0.05%
2024/04/11	1	29.30	0	0.00	28.95	1	2,171	0.05%
2024/04/10	0	0.00	0	29.50	29.55	0	2,335	0.00%
2024/04/09	2	29.15	0	0.00	29.25	2	2,414	0.08%
2024/04/08	0	29.50	0	0.00	28.90	0	2,453	0.00%
2024/04/02	0.5	29.65	0	0.00	29.35	0.5	2,529	0.02%
2024/04/01	0	29.35	1	29.65	29.75	-1	2,584	-0.04%
2024/03/29	2.2	29.34	0	0.00	29.30	2.2	2,679	0.08%
2024/03/28	3	29.45	0	0.00	29.25	3	2,778	0.11%
2024/03/27	4	29.49	1	29.45	29.45	3	3,022	0.10%
2024/03/26	0	0.00	2	29.10	28.90	-2	3,773	-0.05%
2024/03/25	1	29.15	1	29.35	29.25	0	3,835	0.00%
2024/03/21	1	29.95	0	0.00	29.75	1	3,965	0.03%
2024/03/20	2	30.03	0	0.00	30.00	2	3,974	0.05%
2024/03/19	1	30.45	1	30.25	30.25	0	3,986	0.00%
2024/03/18	1	30.65	0	0.00	30.75	1	4,012	0.02%
2024/03/15	0	31.35	0	0.00	31.35	0	4,029	0.00%
2024/03/13	0.3	31.55	6	31.81	31.70	-5.7	4,089	-0.14%
2024/03/12	2	32.58	1	32.50	32.60	1	4,122	0.02%
2024/03/11	2	31.85	2	32.20	32.10	0	4,193	0.00%
2024/03/08	1	31.50	2	31.63	31.45	-1	4,296	-0.02%
2024/03/07	3	31.97	9	31.91	31.90	-6	4,372	-0.14%
2024/03/06	0	0.00	2	32.60	32.55	-2	4,533	-0.04%
2024/03/05	0	33.20	0	0.00	32.55	0	4,800	0.00%
2024/03/04	0	33.85	2	33.40	33.10	-2	4,961	-0.04%
2024/03/01	5	33.70	1.1	33.81	33.70	4	5,052	0.08%
2024/02/29	0	35.00	1	34.65	34.30	-1	5,058	-0.02%
2024/02/27	3	34.10	0	0.00	33.90	3	5,064	0.06%
2024/02/26	2	34.05	1	34.30	35.10	1	5,044	0.02%
2024/02/23	1	34.05	4	34.24	34.05	-3	5,011	-0.06%
2024/02/22	2	34.55	1	34.60	34.70	1	4,988	0.02%
2024/02/21	1	35.70	10	35.50	35.50	-9	4,966	-0.18%
2024/02/20	1	35.50	0	0.00	35.45	1	4,952	0.02%
2024/02/19	1	35.80	0	36.35	35.70	1	4,941	0.02%
2024/02/16	0	36.50	0	0.00	36.50	0	4,922	0.00%
2024/02/15	3	35.65	6.1	35.30	35.35	-3.1	4,904	-0.06%
2024/02/05	9	37.80	9	37.65	38.20	0	4,863	0.00%
2024/02/02	3	38.47	2.4	38.59	38.05	0.6	4,839	0.01%
2024/02/01	12.1	40.35	7	40.31	39.25	5.1	4,799	0.11%
2024/01/31	21	38.12	17	38.67	39.80	4	4,626	0.09%
2024/01/30	7	36.53	2	36.70	36.20	5	4,503	0.11%
2024/01/29	2	37.78	3	37.92	37.65	-1	4,473	-0.02%
2024/01/26	2	37.55	0	0.00	37.55	2	4,454	0.04%
2024/01/25	2	37.73	2	37.65	37.60	0	4,440	0.00%
2024/01/24	4	38.61	5	38.73	38.35	-1	4,419	-0.02%
2024/01/23	1	38.50	2	38.43	38.75	-1	4,390	-0.02%
2024/01/22	6	38.10	3	38.25	38.35	3	4,358	0.07%
2024/01/19	1	37.45	4	37.33	37.40	-3	4,321	-0.07%
2024/01/18	1	38.10	1	38.35	38.20	0	4,270	0.00%
2024/01/17	6	40.09	10	40.14	39.50	-4	4,213	-0.09%
2024/01/16	5	43.17	12	42.71	42.50	-7	4,120	-0.17%
2024/01/15	5	42.16	1	41.80	41.80	4	4,041	0.10%
2024/01/12	2	43.05	2	43.03	42.70	0	4,002	0.00%
2024/01/11	11	42.12	11	42.43	42.95	0	3,950	0.00%
2024/01/10	10	43.83	7	44.29	42.95	3	3,895	0.08%
2024/01/09	7	43.81	7	42.95	43.75	0	3,712	0.00%
2024/01/08	28	41.59	28	41.48	41.80	0	3,575	0.00%
2024/01/05	19	45.58	11	43.93	43.00	8	3,458	0.23%
2024/01/04	12	47.20	23.1	47.67	47.75	-11.1	3,244	-0.34%
2024/01/03	7	41.84	4	43.19	43.45	3	3,076	0.10%
2024/01/02	6	39.09	4	39.48	39.50	2	2,993	0.07%
2023/12/29	4.1	39.25	6.1	38.93	39.40	-2	2,951	-0.07%
2023/12/28	2	39.57	2	40.12	39.65	0	2,918	0.00%
2023/12/27	4.1	40.77	5.1	40.81	40.70	-1	2,869	-0.04%
2023/12/26	25	40.65	23	40.30	40.15	2	2,811	0.07%
2023/12/25	27	39.78	57	39.15	39.40	-30	2,713	-1.10%
2023/12/22	52	40.96	53	40.89	40.90	-1	2,607	-0.04%
2023/12/21	183.1	44.57	156.1	43.33	40.85	27	2,361	1.14%	大買/大賣/
2023/12/20	0	0.00	4	44.75	44.90	-4	1,601	-0.25%
2023/12/19	4	40.49	4	40.64	40.85	0	1,533	0.00%
2023/12/18	5	36.62	2	37.13	37.15	3	1,458	0.20%
2023/12/15	5	34.51	0	0.00	33.80	5	1,382	0.36%
2023/12/14	7.1	35.32	1	34.10	35.30	6.1	1,363	0.44%
2023/12/13	4	34.50	0	0.00	34.75	4	1,340	0.30%
2023/12/11	1	36.90	5	35.77	34.50	-4	1,277	-0.31%
2023/12/08	2	37.38	1	38.10	37.95	1	1,234	0.08%
2023/12/07	1	37.40	0	0.00	37.40	1	1,204	0.08%
2023/12/06	2	38.65	10.2	35.72	38.60	-8.2	1,158	-0.71%
2023/12/05	7	43.84	10.2	40.43	38.70	-3.2	1,075	-0.30%
2023/12/04	2	42.63	3	42.93	42.95	-1	958	-0.10%
2023/12/01	48	37.80	40	38.25	39.05	8	867	0.92%
2023/11/30	54.2	33.62	55.2	34.31	35.50	-1	687	-0.15%
2023/11/29	39.2	31.13	35	31.70	32.30	4.2	411	1.02%
2023/11/28	4.1	29.31	5	29.40	29.40	-1	238	-0.40%
2023/11/24	2	24.65	1	23.65	24.35	1	115	0.87%
2023/11/14	0	23.60	0	0.00	22.40	0	86	0.00%
2023/11/07	0	0.00	3	22.50	22.45	-3	90	-3.31%
2023/11/03	0	22.45	0	0.00	22.30	0	90	0.00%
2023/10/31	0	22.10	0	0.00	22.20	0	93	0.00%
2023/10/26	0	0.00	1	22.40	22.35	-1	97	-1.03%
2023/10/20	0	22.50	0	0.00	22.30	0	104	0.00%
2023/10/13	0	22.70	0	0.00	22.65	0	109	0.00%
2023/09/27	3	22.85	3	22.67	22.65	0	123	0.00%
2023/09/25	0	0.00	2	22.70	22.50	-2	121	-1.64%
2023/09/21	0	0.00	1	22.20	22.20	-1	122	-0.82%
2023/09/19	0	22.75	0	0.00	22.45	0	130	0.00%
2023/09/12	0	0.00	2	22.58	22.60	-2	139	-1.43%
2023/09/01	2	22.90	0	0.00	22.90	2	154	1.30%
2023/08/22	1	22.45	0	0.00	22.35	1	186	0.54%
2023/08/18	0	0.00	1	22.60	22.35	-1	237	-0.42%
2023/08/17	0	0.00	1	22.30	22.35	-1	242	-0.41%
2023/08/16	1	22.25	3	22.25	22.30	-2	255	-0.78%
2023/08/15	0	0.00	1	22.50	22.35	-1	262	-0.38%
2023/08/04	0	22.70	0	0.00	22.85	0	269	0.00%
2023/07/26	0	0.00	1	23.05	22.70	-1	268	-0.37%
2023/07/21	0	23.40	3	22.90	22.90	-3	266	-1.13%
2023/07/19	1	22.95	0	0.00	22.95	1	269	0.37%
2023/07/18	0	23.10	0	0.00	22.95	0	272	0.00%
2023/07/17	1	22.95	1	23.25	23.00	0	271	0.00%
2023/07/14	0	0.00	5	22.50	22.80	-5	271	-1.84%
2023/07/13	4	22.61	1	22.45	22.50	3	270	1.11%
2023/07/12	1	22.95	0	0.00	22.95	1	268	0.37%
2023/07/11	0	23.65	0	0.00	23.55	0	263	0.00%
2023/07/07	1	23.80	0	0.00	23.75	1	264	0.38%
2023/07/06	0	0.00	1	24.00	24.00	-1	263	-0.38%
2023/07/05	1	24.10	1	24.05	24.05	0	262	0.00%
2023/07/04	0	0.00	1	24.20	24.20	-1	260	-0.38%
2023/06/30	1	24.30	1	24.30	24.25	0	259	0.00%
2023/06/28	0	0.00	1	24.20	24.00	-1	260	-0.38%
2023/06/27	2	24.48	1	24.20	24.20	1	258	0.39%
2023/06/21	0	0.00	2	24.45	24.45	-2	257	-0.78%
2023/06/20	1	24.55	0	0.00	24.45	1	258	0.39%
2023/06/13	0	24.50	0	0.00	24.45	0	253	0.00%
2023/06/09	1	24.55	0	0.00	24.50	1	254	0.39%
2023/06/07	6	25.00	0	0.00	25.05	6	256	2.34%
2023/06/06	0	0.00	0	25.40	25.10	0	255	0.00%
2023/06/02	1	25.70	0	0.00	25.55	1	264	0.38%
2023/05/30	1	25.20	1	25.50	25.05	0	257	0.00%
2023/05/26	1	25.30	0	0.00	25.35	1	253	0.39%
2023/05/25	5	26.65	6	26.64	25.95	-1	246	-0.41%
2023/05/24	0	0.00	0	26.00	25.70	0	212	0.00%
2023/05/23	0	0.00	1	25.15	25.10	-1	197	-0.51%
2023/05/19	1	24.30	0	24.35	24.10	1	194	0.51%
2023/05/15	0	0.00	1	23.50	23.55	-1	190	-0.53%
2023/05/09	0	0.00	2	24.05	23.95	-2	205	-0.97%
2023/05/08	0	0.00	1	24.10	24.05	-1	205	-0.49%
2023/05/04	0	0.00	1	23.95	23.90	-1	211	-0.47%
2023/05/03	2	24.05	0	0.00	24.10	2	214	0.93%
2023/05/02	0	0.00	0	24.00	24.05	0	217	0.00%
2023/04/28	0	0.00	1	23.90	23.95	-1	220	-0.46%
2023/04/26	0	24.34	0	0.00	23.50	0	226	0.00%
2023/04/25	3	23.80	0	0.00	23.75	3	226	1.33%
2023/04/24	1	24.05	0	0.00	24.05	1	228	0.44%
2023/04/20	0	23.98	10	23.90	23.85	-10	238	-4.19%
2023/04/18	0	23.90	0	0.00	23.80	0	248	0.00%
2023/04/11	0	0.00	0.1	23.95	23.65	-0.1	278	-0.03%
2023/04/10	1	23.60	0	0.00	23.60	1	298	0.33%
2023/04/07	0	23.90	0	0.00	23.75	0	332	0.00%
2023/04/06	0	0.00	0	24.30	23.50	0	430	0.00%
2023/03/31	0	24.00	0	0.00	23.65	0	530	0.00%
2023/03/28	0.1	24.10	0	0.00	24.10	0.1	821	0.01%
2023/03/23	0	0.00	1	23.95	23.95	-1	835	-0.12%
2023/03/20	0	23.45	0	0.00	23.50	0	851	0.00%
2023/03/14	0	0.00	0	24.90	23.55	0	870	0.00%
2023/03/13	0	23.85	0	0.00	23.55	0	869	0.00%
2023/03/10	1	23.85	0	0.00	23.85	1	867	0.12%
2023/03/08	10	24.40	0	0.00	24.35	10	887	1.13%
2023/03/06	0	24.20	0	0.00	24.00	0	922	0.00%
2023/03/03	0	0.00	2	24.00	23.85	-2	918	-0.22%
2023/03/01	0	0.00	1	23.70	23.85	-1	916	-0.11%
2023/02/24	0	24.15	0	0.00	23.90	0	918	0.00%
2023/02/23	0	0.00	1	24.00	24.05	-1	918	-0.11%
2023/02/22	0	0.00	0	23.90	23.90	0	917	0.00%
2023/02/21	1	23.90	8	23.91	23.90	-7	918	-0.76%
2023/02/20	0	0.00	8	23.90	23.90	-8	919	-0.87%
2023/02/17	0	0.00	0.2	23.95	23.80	-0.2	904	-0.02%
2023/02/16	1	23.55	0.3	23.85	23.75	0.7	905	0.08%
2023/02/14	1	23.85	1	23.80	23.80	0	907	0.00%
2023/02/13	1	23.75	1	23.55	23.55	0	908	0.00%
2023/02/10	3	24.65	3	24.05	24.05	0	905	0.00%
2023/02/09	1	24.95	0.5	25.49	24.85	0.5	897	0.05%
2023/02/08	0	0.00	0.4	25.45	24.85	-0.4	897	-0.05%
2023/02/07	0	0.00	0.8	25.26	24.90	-0.8	896	-0.09%
2023/02/06	0	25.30	0.4	25.30	25.10	-0.4	896	-0.04%
2023/02/03	0	0.00	1.2	25.13	25.10	-1.2	903	-0.13%
2023/02/02	2	24.95	0	0.00	25.05	2	900	0.22%
2023/02/01	1	25.00	0.7	25.50	24.95	0.3	896	0.03%
2023/01/31	2	25.03	0.5	25.01	25.00	1.5	895	0.17%
2023/01/30	5	24.74	4.7	24.85	24.80	0.3	893	0.03%
2023/01/17	3	25.10	3.4	24.83	24.80	-0.4	888	-0.04%
2023/01/16	3	25.08	8	25.13	25.35	-5	883	-0.57%
2023/01/13	4	25.31	3	25.10	25.10	1	881	0.11%
2023/01/12	8	25.42	4.8	25.35	25.30	3.2	879	0.36%
2023/01/11	16	25.59	14	25.35	25.35	2	877	0.23%
2023/01/10	3	26.93	2	26.08	26.10	1	870	0.11%
2023/01/09	2	26.88	2	26.90	26.90	0	865	0.00%
2023/01/06	4	26.81	6	27.15	27.00	-2	865	-0.23%
2023/01/05	3	26.65	1	26.50	26.60	2	861	0.23%
2023/01/04	4	26.60	8	26.55	26.55	-4	860	-0.47%
2023/01/03	12	26.88	4	26.45	26.45	8	855	0.94%
2022/12/30	5	27.31	6	27.15	27.15	-1	844	-0.12%
2022/12/29	6	27.29	6	27.20	27.20	0	840	0.00%
2022/12/28	10	28.09	8	27.35	27.35	2	834	0.24%
2022/12/27	12	27.75	23	27.86	28.10	-11	815	-1.35%
2022/12/26	60	28.98	44	29.48	29.00	16	783	2.04%
2022/12/23	16	28.22	15.1	28.06	27.70	0.9	693	0.13%
2022/12/22	1.1	26.45	2	26.30	26.30	-0.9	595	-0.15%
2022/12/21	7	27.64	5	28.00	27.15	2	582	0.34%
2022/12/20	23	28.62	26	28.35	28.25	-3	522	-0.57%
2022/12/19	0	0.00	2	26.60	26.60	-2	316	-0.63%
2022/12/16	0	0.00	1	24.20	24.20	-1	306	-0.33%
2022/12/14	5	24.26	4	24.20	24.20	1	305	0.33%
2022/12/13	1	24.65	1	24.55	24.30	0	305	0.00%
2022/12/12	1	23.40	1	23.65	23.65	0	298	0.00%
2022/12/09	0	0.00	4	24.45	23.75	-4	299	-1.34%
2022/12/08	1	23.25	1	23.45	23.45	0	291	0.00%
2022/12/07	1	23.40	1	23.20	23.20	0	306	0.00%
2022/12/06	5	24.09	0	0.00	23.35	5	306	1.63%
2022/12/05	1	24.45	0	0.00	24.35	1	299	0.33%
2022/12/02	1	24.45	1	24.30	24.30	0	298	0.00%
2022/11/30	3	24.57	0	0.00	24.65	3	296	1.01%
2022/11/29	0	0.00	2.2	24.74	24.95	-2.2	281	-0.76%
2022/11/24	0	0.00	1	22.55	22.55	-1	276	-0.36%
2022/11/21	1	22.65	0	0.00	22.60	1	279	0.36%
2022/11/11	0	22.40	1	22.50	22.30	-1	307	-0.33%
2022/11/10	0	0.00	1	22.35	22.35	-1	308	-0.32%
2022/11/09	0	0.00	1	22.75	22.65	-1	312	-0.32%
2022/11/07	0	0.00	2	22.40	22.40	-2	313	-0.64%
2022/11/04	2	22.53	3	22.53	22.40	-1	313	-0.32%
2022/11/03	4	22.75	1	22.65	22.65	3	312	0.96%
2022/11/01	0	0.00	1	22.60	22.60	-1	314	-0.32%
2022/10/28	0	0.00	1	21.85	21.85	-1	309	-0.32%
2022/10/26	0	21.65	0	0.00	21.35	0	314	0.00%
2022/10/21	1	21.80	1	21.50	21.50	0	315	0.00%
2022/10/20	1	22.20	1	21.90	21.90	0	317	0.00%
2022/10/19	1	22.30	1	22.20	22.20	0	321	0.00%
2022/10/17	3	21.13	3	21.57	21.75	0	327	0.00%
2022/10/14	1	21.60	3	21.75	21.95	-2	329	-0.61%
2022/10/13	3	22.37	1	21.15	21.15	2	336	0.59%
2022/10/12	0	0.00	1	22.45	22.45	-1	335	-0.30%
2022/10/11	3	22.42	2	22.05	22.05	1	346	0.29%
2022/10/06	2	23.53	0	0.00	23.35	2	351	0.57%
2022/10/05	0	0.00	2	23.73	23.65	-2	352	-0.57%
2022/10/04	2	23.13	2	23.33	23.30	0	351	0.00%
2022/10/03	1	22.55	1	23.05	23.00	0	353	0.00%
2022/09/30	2	22.28	0	0.00	22.50	2	354	0.56%
2022/09/29	0	0.00	3	22.72	22.80	-3	350	-0.86%
2022/09/28	3	23.15	5	22.17	22.00	-2	350	-0.57%
2022/09/26	0	0.00	3	23.52	23.05	-3	350	-0.86%
2022/09/23	3	24.45	3	24.20	24.20	0	349	0.00%
2022/09/22	2	24.85	1	24.45	24.45	1	351	0.28%
2022/09/21	2	24.78	0	0.00	24.55	2	348	0.57%
2022/09/20	0.2	24.70	0	0.00	24.80	0.2	347	0.04%
2022/09/19	4	25.49	6	24.80	24.80	-2	348	-0.58%
2022/09/16	4	26.11	6	25.90	25.80	-2	342	-0.58%
2022/09/15	6	26.29	4	26.49	26.20	2	344	0.58%
2022/09/14	5	26.46	3	27.10	26.00	2	346	0.58%
2022/09/13	2	26.60	1	26.71	26.45	1	334	0.29%
2022/09/08	0	0.00	1	26.41	26.50	-1	342	-0.30%
2022/09/07	1	25.70	0	0.00	25.75	1	342	0.29%
2022/09/06	1	27.30	0	0.00	26.20	1	344	0.29%
2022/09/05	1	27.70	0	0.00	27.40	1	342	0.29%
2022/09/02	1	27.85	3	27.73	27.60	-2	343	-0.58%
2022/09/01	0	0.00	0.1	28.00	27.90	-0.1	343	-0.04%
2022/08/31	4	29.14	3	29.57	28.10	1	337	0.31%
2022/08/29	2	26.78	2	26.93	26.95	0	305	0.00%
2022/08/26	2	27.48	0	0.00	27.45	2	311	0.64%
2022/08/24	0	0.00	1	27.55	27.40	-1	308	-0.32%
2022/08/23	1	26.80	1	27.15	26.75	0	306	0.00%
2022/08/22	1	27.25	1	27.25	27.25	0	307	0.00%
2022/08/19	0	0.00	0.3	27.91	27.95	-0.3	302	-0.09%
2022/08/18	0	27.60	0	0.00	27.40	0	300	0.00%
2022/08/16	0	0.00	1	26.55	26.70	-1	299	-0.33%
2022/08/15	0.5	25.95	3	26.00	26.00	-2.5	300	-0.84%
2022/08/12	2	25.45	0	0.00	25.60	2	303	0.66%
2022/08/08	0	0.00	0.1	24.50	24.75	-0.1	326	-0.03%
2022/08/05	0	24.20	0	0.00	24.50	0	334	0.00%
2022/08/03	0	0.00	1	23.65	23.50	-1	363	-0.27%
2022/08/02	1	24.55	2	24.18	24.15	-1	379	-0.26%
2022/08/01	0	25.43	0	0.00	24.75	0	382	0.00%
2022/07/27	4	25.05	0	0.00	25.05	4	405	0.99%
2022/07/22	0	25.60	0	0.00	25.30	0	456	0.00%
2022/07/21	0	0.00	5	24.89	25.00	-5	463	-1.08%
2022/07/20	0	25.30	2	24.80	24.60	-2	507	-0.39%
2022/07/19	0	25.00	0	0.00	25.00	0	639	0.00%
2022/07/18	3	24.85	2	24.80	24.80	1	664	0.15%
2022/07/12	2	27.20	0	0.00	26.65	2	703	0.28%
2022/07/08	2	28.08	5	28.35	28.10	-3	734	-0.41%
2022/07/05	0	0.00	1	27.30	27.80	-1	783	-0.13%
2022/07/04	0	0.00	2	26.80	26.70	-2	808	-0.25%
2022/07/01	0	27.25	11	26.42	26.20	-11	876	-1.26%
2022/06/30	2	27.75	0	0.00	27.60	2	946	0.21%
2022/06/29	1	28.85	1	29.00	28.95	0	1,052	0.00%
2022/06/28	0	0.00	3	29.60	29.60	-3	1,124	-0.27%
2022/06/24	0	0.00	3	28.80	28.70	-3	1,247	-0.24%
2022/06/23	1	28.60	0	0.00	28.40	1	1,299	0.08%
2022/06/22	0.1	28.85	2	28.80	28.50	-1.9	1,316	-0.14%
2022/06/21	0	0.00	8.3	29.69	29.80	-8.3	1,333	-0.62%
2022/06/20	4	29.28	0	0.00	28.55	4	1,332	0.30%
2022/06/17	3	29.80	2	29.95	29.95	1	1,330	0.08%
2022/06/16	1	30.30	0	0.00	30.30	1	1,337	0.07%
2022/06/15	2.1	31.17	0	0.00	31.25	2.1	1,340	0.16%
2022/06/14	2	30.93	0	0.00	30.75	2	1,343	0.15%
2022/06/13	4	31.84	0	0.00	31.40	4	1,353	0.30%
2022/06/10	2	32.00	2	32.25	32.45	0	1,364	0.00%
2022/06/09	12	32.46	2	32.43	32.20	10	1,377	0.73%
2022/06/08	7	32.66	7	32.50	32.50	0	1,382	0.00%
2022/06/06	0	0.00	1	33.00	33.10	-1	1,390	-0.07%
2022/06/02	2	32.05	4	32.19	32.30	-2	1,393	-0.14%
2022/06/01	0.1	32.30	8	32.19	32.30	-7.9	1,400	-0.56%
2022/05/31	7	31.67	7	31.93	31.90	0	1,400	0.00%
2022/05/30	0	0.00	1	32.15	32.20	-1	1,403	-0.07%
2022/05/27	0	0.00	1	31.80	31.85	-1	1,404	-0.07%
2022/05/26	2	31.30	2	31.85	31.30	0	1,410	0.00%
2022/05/25	5	31.15	8	31.54	31.65	-3	1,415	-0.21%
2022/05/24	7	31.20	6	31.12	31.00	1	1,432	0.07%
2022/05/23	4	31.30	4	31.95	31.70	0	1,439	0.00%
2022/05/20	7	31.34	8	31.49	31.40	-1	1,448	-0.07%
2022/05/19	26	31.93	19	31.23	31.00	7	1,457	0.48%
2022/05/18	5	31.46	7	31.99	31.90	-2	1,449	-0.14%
2022/05/17	7	31.69	7.2	31.45	31.55	-0.2	1,450	-0.01%
2022/05/16	6	31.40	6	31.81	32.05	0	1,463	0.00%
2022/05/13	17	30.39	17	30.65	31.30	0	1,471	0.00%
2022/05/12	31	31.81	31	30.47	30.45	0	1,488	0.00%
2022/05/11	11	32.83	13	32.00	32.00	-2	1,508	-0.13%
2022/05/10	15	33.89	13	33.60	33.40	2	1,506	0.13%
2022/05/09	11	37.03	13	35.65	35.35	-2	1,504	-0.13%
2022/05/06	1	37.15	1	37.15	37.15	0	1,517	0.00%
2022/05/05	25.1	37.04	24	37.36	37.40	1.1	1,548	0.07%
2022/05/04	27	36.97	29	36.62	36.60	-2	1,594	-0.13%
2022/05/03	28	38.16	27	36.75	36.75	1	1,631	0.06%
2022/04/29	21	38.88	21	38.45	38.45	0	1,771	0.00%
2022/04/28	24	39.48	26	39.01	38.95	-2	1,883	-0.11%
2022/04/27	13	40.79	15	41.08	40.70	-2	1,909	-0.10%
2022/04/26	32	43.12	10	41.48	41.05	22	1,947	1.13%
2022/04/25	36	47.35	32	47.28	45.10	4	1,990	0.20%
2022/04/22	2	43.83	12.2	45.03	45.10	-10.2	2,002	-0.51%
2022/04/21	0	0.00	1	44.80	44.30	-1	2,340	-0.04%
2022/04/20	2	43.60	11.1	44.12	44.10	-9.1	2,650	-0.34%
2022/04/19	20	42.92	19	42.85	42.85	1	2,866	0.03%
2022/04/18	18	43.32	18	43.27	43.25	0	3,186	0.00%
2022/04/15	16	42.96	16	43.18	42.90	0	3,280	0.00%
2022/04/14	12	42.12	13	42.65	43.00	-1	3,449	-0.03%
2022/04/13	25	42.64	29	42.03	42.00	-4	3,553	-0.11%
2022/04/12	25	43.16	20.1	42.70	42.70	4.9	3,603	0.14%
2022/04/11	18	42.85	26	43.26	43.70	-8	3,701	-0.22%
2022/04/08	24	43.42	9	43.10	42.90	15	3,683	0.41%
2022/04/07	21	44.93	17	45.16	44.45	4	3,668	0.11%
2022/04/06	24	46.84	19	46.31	45.80	5	3,603	0.14%
2022/04/01	22	45.85	36	46.20	45.30	-14	3,531	-0.40%
2022/03/31	26	45.41	8	44.88	45.20	18	3,426	0.53%
2022/03/30	6	43.67	15	44.64	43.85	-9	3,357	-0.27%
2022/03/29	36	43.48	21	43.50	44.05	15	3,289	0.46%
2022/03/28	6	44.63	20	44.79	44.85	-14	3,240	-0.43%
2022/03/25	7	41.20	1	40.80	40.80	6	3,195	0.19%
2022/03/24	16.2	41.64	1	41.25	41.90	15.2	3,188	0.48%
2022/03/17	0	0.00	0.4	39.93	40.10	-0.4	3,243	-0.01%
2022/03/15	1	39.70	1	39.70	39.60	0	3,297	0.00%
2022/03/14	6	38.83	2	39.43	39.50	4	3,295	0.12%
2022/03/11	0.1	38.60	2	38.70	38.50	-1.9	3,316	-0.06%
2022/03/10	0.1	39.45	1	39.30	39.60	-0.9	3,345	-0.03%
2022/03/09	0	38.70	14	38.86	38.85	-14	3,371	-0.42%
2022/03/08	1	38.20	1	38.85	38.20	0	3,456	0.00%
2022/03/07	1	39.70	1	39.95	39.60	0	3,518	0.00%
2022/03/04	2	41.35	2	40.65	40.65	0	3,598	0.00%
2022/03/03	0	0.00	2	41.30	41.45	-2	3,643	-0.05%
2022/03/02	6	40.95	0	0.00	41.05	6	3,682	0.16%
2022/03/01	2	40.50	2	40.88	41.00	0	3,682	0.00%
2022/02/25	6	40.69	12	40.83	40.80	-6	3,676	-0.16%
2022/02/24	0	0.00	10	41.27	40.85	-10	3,674	-0.27%
2022/02/23	2	41.95	3	42.26	42.80	-1	3,662	-0.03%
2022/02/22	2	42.75	2	42.05	42.05	0	3,650	0.00%
2022/02/18	1	44.30	2	44.60	44.55	-1	3,628	-0.03%
2022/02/17	0	44.30	1	44.35	44.05	-1	3,624	-0.03%
2022/02/15	1	44.65	0	0.00	44.55	1	3,612	0.03%
2022/02/14	5	45.54	3	45.17	45.10	2	3,607	0.06%
2022/02/11	6	48.68	8	48.18	47.55	-2	3,582	-0.06%
2022/02/10	1	47.70	4	47.40	47.10	-3	3,551	-0.08%
2022/02/09	1	45.60	2	46.80	47.30	-1	3,536	-0.03%
2022/02/08	4	46.30	4	45.80	46.05	0	3,522	0.00%
2022/02/07	3	46.67	5	47.15	46.65	-2	3,505	-0.06%
2022/01/26	15	49.22	22	49.53	49.80	-7	3,472	-0.20%
2022/01/25	21.1	51.81	36	51.05	50.60	-14.9	3,427	-0.43%
2022/01/24	41	54.50	29	54.50	54.20	12	3,381	0.35%
2022/01/21	35	52.66	31.1	53.01	52.50	3.9	3,222	0.12%
2022/01/20	24	51.36	25.1	51.08	50.80	-1.1	3,104	-0.04%
2022/01/19	8	54.25	7	54.67	53.50	1	3,054	0.03%
2022/01/18	18	54.29	21.1	54.40	54.30	-3.1	3,018	-0.10%
2022/01/17	38	55.58	27	56.04	55.80	11	2,930	0.38%
2022/01/14	63.3	57.37	78	57.17	55.00	-14.7	2,781	-0.53%
2022/01/13	74.2	55.98	51	55.67	57.00	23.2	2,420	0.96%
2022/01/12	87	52.31	76	52.37	53.00	11	2,107	0.52%
2022/01/11	93.1	55.36	88	56.56	52.30	5.1	1,884	0.27%
2022/01/10	14	56.23	30	57.33	58.10	-16	1,564	-1.02%
2022/01/07	29	51.20	25	50.75	52.90	4	1,459	0.27%
2022/01/06	56	48.56	100	49.09	48.10	-44	1,280	-3.43%
2022/01/05	15	47.59	16	48.48	46.90	-1	1,166	-0.09%
2022/01/04	35	48.65	7	48.30	47.70	28	1,109	2.52%
2021/12/30	1	45.60	2	45.65	45.50	-1	996	-0.10%
2021/12/27	1	45.65	1	45.40	45.10	0	1,028	0.00%
2021/12/24	3	45.03	3	45.07	44.85	0	1,039	0.00%
2021/12/22	1	45.15	12	44.95	44.90	-11	1,058	-1.04%
2021/12/20	15	45.36	1	45.20	44.95	14	1,076	1.30%
2021/12/17	21	46.03	2	46.05	45.50	19	1,074	1.77%
2021/12/16	1	44.75	1	45.35	44.65	0	1,030	0.00%
2021/12/14	4	45.30	2	45.65	44.60	2	1,051	0.19%
2021/12/13	1	44.60	30	44.60	44.95	-29	1,043	-2.78%
2021/12/10	33	46.34	15	46.09	45.70	18	1,058	1.70%
2021/12/08	0	0.00	2	45.50	45.15	-2	1,058	-0.19%
2021/12/07	13	45.91	10	46.50	46.05	3	1,108	0.27%
2021/12/06	8	47.35	7	48.32	46.80	1	1,443	0.07%
2021/12/03	7	46.82	23	47.94	48.00	-16	1,665	-0.96%
2021/12/02	31	47.97	16	48.25	48.55	15	1,748	0.86%
2021/12/01	23	46.24	28	46.92	46.70	-5	1,713	-0.29%
2021/11/30	17	44.62	14	44.40	44.05	3	1,644	0.18%
2021/11/29	7	48.10	2	48.20	48.20	5	1,563	0.32%
2021/11/25	0	40.30	0	0.00	39.90	0	1,485	0.00%
2021/11/24	0	42.95	0	0.00	40.40	0	1,508	0.00%
2021/11/23	0	44.00	0	0.00	40.00	0	1,510	0.00%
2021/11/16	0	39.50	0	0.00	39.60	0	1,534	0.00%
2021/11/12	0	0.00	5	39.90	39.75	-5	1,575	-0.32%
2021/11/10	0	0.00	5	41.11	40.85	-5	1,617	-0.31%
2021/11/08	0	0.00	1	41.05	40.90	-1	1,677	-0.06%
2021/11/05	1	40.80	0	0.00	40.80	1	1,702	0.06%
2021/11/03	3	40.95	0	0.00	41.20	3	1,707	0.18%
2021/11/02	0	0.00	1	41.65	41.30	-1	1,709	-0.06%
2021/11/01	6	41.02	0	0.00	41.00	6	1,707	0.35%
2021/10/29	2.2	40.64	0	0.00	41.00	2.2	1,707	0.13%
2021/10/28	0	0.00	1	40.85	40.80	-1	1,710	-0.06%
2021/10/27	1	40.45	0	0.00	40.70	1	1,730	0.06%
2021/10/26	0	40.25	1	40.60	41.15	-1	1,746	-0.06%
2021/10/25	1	39.50	0	0.00	40.05	1	1,746	0.06%
2021/10/22	1	39.80	0	0.00	39.90	1	1,756	0.06%
2021/10/21	0	0.00	1	40.25	40.20	-1	1,763	-0.06%
2021/10/20	1	39.80	0	0.00	39.45	1	1,765	0.06%
2021/10/15	0.1	40.00	0	0.00	40.25	0.1	1,789	0.00%
2021/10/14	0	0.00	0	39.30	39.95	0	1,840	0.00%
2021/10/13	0.1	39.10	0	0.00	39.00	0.1	1,876	0.00%
2021/10/12	2	40.43	2	40.23	40.15	0	1,901	0.00%
2021/10/07	1	41.05	1	41.00	41.05	0	1,980	0.00%
2021/10/06	1	40.50	1	40.85	40.30	0	2,008	0.00%
2021/10/05	0	38.75	2	39.55	41.40	-2	2,019	-0.10%
2021/10/04	2	40.80	2	40.75	40.20	0	2,025	0.00%
2021/10/01	1	42.15	2	43.70	42.10	-1	2,016	-0.05%
2021/09/30	1	44.20	3	44.12	44.25	-2	2,014	-0.10%
2021/09/28	2	45.50	1	45.45	45.30	1	2,043	0.05%
2021/09/27	3	46.30	1	45.75	45.75	2	2,106	0.09%
2021/09/22	1.2	48.34	3	48.38	48.25	-1.8	2,156	-0.08%
2021/09/16	5	49.95	5	49.81	50.10	0	2,141	0.00%
2021/09/15	0	0.00	1	49.80	50.10	-1	2,151	-0.05%
2021/09/14	0	0.00	1	52.80	51.70	-1	2,139	-0.05%
2021/09/13	7	51.83	5	51.58	51.60	2	2,121	0.09%
2021/09/10	7	55.70	13.1	55.64	55.30	-6.1	2,096	-0.29%
2021/09/09	92	61.71	158	62.51	59.20	-66	2,039	-3.24%	大賣/
2021/09/08	98	62.05	34	61.32	63.30	64	1,679	3.81%
2021/09/07	1	53.79	2	56.25	57.60	-1	1,439	-0.07%
2021/09/06	0	0.00	1	51.80	52.40	-1	1,356	-0.07%
2021/09/03	0.2	49.93	0	0.00	49.95	0.2	1,336	0.01%
2021/09/02	1	49.85	1	50.30	49.50	0	1,350	0.00%
2021/09/01	1.1	50.30	1	50.10	50.10	0.1	1,358	0.00%
2021/08/31	0	0.00	1	51.00	51.10	-1	1,366	-0.07%
2021/08/30	2	52.30	0	0.00	52.20	2	1,390	0.14%
2021/08/27	1	49.60	1	49.75	49.85	0	1,432	0.00%
2021/08/26	0	49.85	0	0.00	49.55	0	1,474	0.00%
2021/08/23	0	0.00	4	49.60	50.10	-4	1,565	-0.26%
2021/08/20	1	49.00	6	48.80	48.80	-5	1,593	-0.31%
2021/08/19	3	50.00	0	0.00	49.50	3	1,631	0.18%
2021/08/18	0	0.00	7	51.14	53.50	-7	1,730	-0.40%
2021/08/17	1	49.85	0	0.00	49.60	1	1,789	0.06%
2021/08/16	10	51.36	11	52.05	51.40	-1	1,903	-0.05%
2021/08/13	12	55.37	7	54.83	54.70	5	2,057	0.24%
2021/08/12	9	53.96	10.2	54.42	53.90	-1.2	2,205	-0.06%
2021/08/11	4	58.78	9.1	58.09	57.20	-5.1	2,423	-0.21%
2021/08/09	1	61.80	0	0.00	61.50	1	2,897	0.03%
2021/08/06	0	0.00	2	61.80	62.40	-2	3,663	-0.05%
2021/08/05	0	0.00	7	61.60	61.50	-7	3,693	-0.19%
2021/08/04	1	62.50	0	0.00	62.30	1	4,003	0.02%
2021/08/03	0	0.00	1	62.50	62.60	-1	4,207	-0.02%
2021/08/02	1	63.20	0	0.00	63.50	1	4,212	0.02%
2021/07/30	4	63.62	2	63.50	61.80	2	4,200	0.05%
2021/07/29	4	64.23	3	63.60	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	2	66.55	1	67.10	66.30	1	4,217	0.02%
2021/07/26	1	66.40	4	66.48	66.30	-3	4,308	-0.07%
2021/07/22	2	66.90	12	66.44	67.50	-10	4,354	-0.23%
2021/07/21	2	67.75	0.1	68.60	67.10	1.9	4,351	0.04%
2021/07/20	11	71.02	12	70.70	70.20	-1	4,348	-0.02%
2021/07/19	3.5	70.29	6	68.69	68.50	-2.5	4,306	-0.06%
2021/07/16	9	72.07	5	72.14	71.70	4	4,293	0.09%
2021/07/15	23.1	73.45	8.9	73.56	73.80	14.2	4,280	0.33%
2021/07/14	2	89.50	13.1	89.15	89.10	-11.1	4,245	-0.26%
2021/07/13	2	88.80	3	88.63	88.80	-1	4,242	-0.02%
2021/07/12	4.9	91.71	4	91.25	90.90	0.9	4,225	0.02%
2021/07/09	1	92.50	0	0.00	92.00	1	4,231	0.02%
2021/07/08	0	0.00	1	91.60	91.80	-1	4,232	-0.02%
2021/07/07	1.3	90.72	3	90.97	90.20	-1.7	4,244	-0.04%
2021/07/06	5	89.90	3	89.80	90.30	2	4,279	0.05%
2021/07/05	7	90.14	2	90.30	90.40	5	4,283	0.12%
2021/07/02	20.1	94.66	5	95.14	92.90	15.1	4,264	0.35%
2021/07/01	4	93.10	11	93.77	94.00	-7	4,222	-0.17%
2021/06/30	1.1	88.61	2.1	89.08	90.50	-1.1	4,246	-0.03%
2021/06/29	3	88.37	1	88.40	88.20	2	4,291	0.05%
2021/06/28	1	89.00	1	89.10	89.20	0	4,599	0.00%
2021/06/24	0	0.00	1	88.60	88.30	-1	4,645	-0.02%
2021/06/23	3.1	86.34	4	86.75	87.50	-0.9	4,654	-0.02%
2021/06/22	1	87.00	0	0.00	86.70	1	4,665	0.02%
2021/06/21	2	87.15	2.1	87.16	87.20	-0.1	4,726	0.00%
2021/06/18	1	87.90	0	0.00	88.10	1	4,856	0.02%
2021/06/17	2.2	87.66	3.3	87.95	87.90	-1	4,891	-0.02%
2021/06/16	13.1	88.53	15	87.31	88.40	-2	4,945	-0.04%
2021/06/15	4	87.65	4.2	87.78	87.90	-0.2	4,973	0.00%
2021/06/11	5	89.32	1	89.20	89.20	4	4,991	0.08%
2021/06/10	2.1	91.11	0	92.40	91.10	2	5,057	0.04%
2021/06/09	4.2	91.90	5.1	92.24	92.40	-0.9	5,085	-0.02%
2021/06/08	5	92.04	5	91.98	91.80	0	5,154	0.00%
2021/06/07	3	92.63	2	92.45	92.00	1	5,184	0.02%
2021/06/04	5	94.68	8	93.74	92.20	-3	5,202	-0.06%
2021/06/03	4	93.22	8	93.13	93.20	-4	5,261	-0.08%
2021/06/02	6	91.28	5	91.10	92.20	1	5,257	0.02%
2021/06/01	7	90.09	4	90.23	91.20	3	5,267	0.06%
2021/05/31	6.1	89.84	9	89.74	89.80	-2.9	5,274	-0.05%
2021/05/28	3	91.47	2	91.45	91.60	1	5,246	0.02%
2021/05/27	11	92.35	9	92.01	92.30	2	5,242	0.04%
2021/05/26	12.1	91.38	17.2	91.49	90.90	-5.1	5,291	-0.10%
2021/05/25	15.1	89.25	18	88.92	88.30	-2.9	5,270	-0.05%
2021/05/24	26	93.80	21	94.44	91.30	5	5,197	0.10%
2021/05/21	20.1	93.46	40.2	93.83	92.30	-20.1	5,098	-0.40%
2021/05/20	77	103.22	74.2	103.20	98.50	2.8	4,966	0.06%
2021/05/19	74.3	103.89	86	103.72	100.00	-11.7	4,829	-0.24%
2021/05/18	146.5	110.50	154	109.99	110.00	-7.5	4,621	-0.16%	大買/大賣/
2021/05/17	0	0.00	9	115.50	115.50	-9	4,223	-0.21%
2021/05/14	145.3	112.42	120	111.78	105.00	25.3	4,237	0.60%	大買/大賣/
2021/05/13	1	113.00	1	113.00	113.00	0	3,511	0.00%
2021/05/12	104.2	100.70	80.1	101.72	103.00	24.1	3,507	0.69%	大買/
2021/05/11	31.1	92.50	19	90.53	93.90	12.1	3,248	0.37%
2021/05/10	0	84.80	0	0.00	85.40	0	3,171	0.00%
2021/05/05	1	85.10	1	85.50	85.00	0	3,358	0.00%
2021/05/04	4	86.73	2	85.75	85.10	2	3,498	0.06%
2021/05/03	6	90.93	6	89.63	87.70	0	3,666	0.00%
2021/04/29	1	86.21	2	86.65	86.70	-1	3,691	-0.03%
2021/04/28	6	87.70	1	87.30	87.30	5	4,042	0.12%
2021/04/27	1	90.40	2	89.15	89.70	-1	4,317	-0.02%
2021/04/26	1	88.60	2	90.35	88.00	-1	4,430	-0.02%
2021/04/23	2	88.45	10	87.95	88.40	-8	4,717	-0.17%
2021/04/22	0	0.00	32	90.01	88.70	-32	4,747	-0.67%
2021/04/21	2	91.15	1	91.00	90.90	1	4,770	0.02%
2021/04/20	6	91.17	5	90.44	90.80	1	4,916	0.02%
2021/04/19	12	90.44	3	90.20	91.40	9	5,162	0.17%
2021/04/16	0	0.00	2	89.00	88.90	-2	5,210	-0.04%
2021/04/15	3	86.47	3	87.20	88.60	0	5,241	0.00%
2021/04/14	3	85.24	6	84.97	85.30	-3	5,242	-0.06%
2021/04/13	2	87.61	2	87.30	87.00	0	5,257	0.00%
2021/04/12	34	89.01	6	88.58	88.30	28	5,270	0.53%
2021/04/09	0.1	92.00	4	91.00	90.80	-4	5,255	-0.08%
2021/04/08	0	0.00	1	91.50	91.60	-1	5,341	-0.02%
2021/04/07	3	90.73	34.3	90.73	92.00	-31.3	5,363	-0.58%
2021/04/06	7	91.13	20	90.96	91.60	-13	5,392	-0.24%
2021/04/01	8	94.15	11.1	94.36	94.40	-3.1	5,345	-0.06%
2021/03/31	51	97.11	47.1	97.24	95.20	4	5,343	0.07%
2021/03/30	1	92.00	1.1	92.65	92.80	-0.1	5,154	0.00%
2021/03/29	6	89.78	3.3	90.88	91.80	2.7	5,612	0.05%
2021/03/26	31.3	89.07	0.2	89.40	89.60	31.1	5,741	0.54%
2021/03/25	2	88.40	0	0.00	88.00	2	5,803	0.03%
2021/03/24	2	87.90	1	88.40	88.40	1	5,821	0.02%
2021/03/23	12.5	88.86	11	87.83	86.40	1.5	5,788	0.03%
2021/03/22	1	95.90	2	94.95	95.90	-1	5,820	-0.02%
2021/03/19	3	94.57	0	0.00	94.10	3	5,808	0.05%
2021/03/18	2	92.95	2	93.15	93.40	0	5,801	0.00%
2021/03/17	12	93.07	5	92.12	91.40	7	5,870	0.12%
2021/03/16	12	91.62	7	91.10	93.00	5	5,874	0.09%
2021/03/15	0	0.00	1	88.70	88.80	-1	5,844	-0.02%
2021/03/12	7	87.81	10	87.38	88.50	-3	5,925	-0.05%
2021/03/11	6	86.07	6.7	85.88	85.30	-0.7	5,961	-0.01%
2021/03/10	2	86.60	5	86.95	86.30	-3	5,961	-0.05%
2021/03/09	6	87.43	7	87.96	87.80	-1	5,991	-0.02%
2021/03/08	2	83.40	6.1	84.58	86.00	-4.1	5,908	-0.07%
2021/03/05	1	84.50	1	84.50	84.70	0	5,918	0.00%
2021/03/04	5	83.34	1.1	83.60	83.30	3.9	5,944	0.07%
2021/03/03	7	81.36	15	81.03	81.80	-8	6,006	-0.13%
2021/03/02	8	81.56	3	81.50	81.30	5	6,044	0.08%
2021/02/26	9	83.72	5	83.22	82.50	4	6,089	0.07%
2021/02/25	12.1	82.43	8.1	81.77	82.00	4	6,070	0.07%
2021/02/24	1.3	78.36	4	77.95	77.80	-2.7	6,091	-0.05%
2021/02/23	6	78.73	6	79.25	78.60	0	6,113	0.00%
2021/02/22	5.3	77.88	4	78.45	78.10	1.3	6,185	0.02%
2021/02/19	1	75.80	3	77.13	77.80	-2	6,304	-0.03%
2021/02/18	17	76.09	18	76.27	76.30	-1	6,393	-0.02%
2021/02/17	5	75.90	7	76.73	75.50	-2	6,387	-0.03%
2021/02/05	4	83.90	6	83.73	83.50	-2	6,375	-0.03%
2021/02/04	11	85.79	6.2	86.14	85.60	4.8	6,377	0.07%
2021/02/03	4	86.15	1	85.60	85.60	3	6,426	0.05%
2021/02/02	4	84.33	4	85.65	87.00	0	6,580	0.00%
2021/02/01	16.2	87.37	18	86.62	85.40	-1.8	6,586	-0.03%
2021/01/29	4.1	84.66	10	85.34	84.20	-6	6,498	-0.09%
2021/01/28	10	86.79	9	87.20	85.20	1	6,547	0.02%
2021/01/27	7.1	92.17	18	91.97	91.00	-10.9	6,511	-0.17%
2021/01/26	34.2	95.83	30	95.93	94.00	4.2	6,510	0.06%
2021/01/25	49	97.20	37.2	97.17	95.60	11.8	6,453	0.18%
2021/01/22	19.4	93.31	21	92.91	91.40	-1.6	6,372	-0.02%
2021/01/21	76	95.30	62	94.36	93.40	14	6,719	0.21%
2021/01/20	47.1	93.66	49	93.45	96.10	-2	6,391	-0.03%
2021/01/19	56	86.60	60.4	86.13	87.40	-4.4	6,292	-0.07%
2021/01/18	31.3	85.76	29.4	86.46	83.60	1.9	6,212	0.03%
2021/01/15	7	82.46	5.1	83.25	80.30	1.9	5,955	0.03%
2021/01/14	13	84.80	14.1	85.40	83.60	-1.1	6,122	-0.02%
2021/01/13	42.3	84.04	38	84.68	84.40	4.3	6,134	0.07%
2021/01/12	17.1	85.83	23	86.90	88.80	-6	6,320	-0.09%
2021/01/11	15	80.01	22	80.15	80.80	-7	6,244	-0.11%
2021/01/08	5	83.12	3.1	84.08	82.10	1.9	6,288	0.03%
2021/01/07	2.1	86.30	4	85.55	85.20	-1.9	6,310	-0.03%
2021/01/06	5.1	87.90	5	87.54	86.50	0.1	6,339	0.00%
2021/01/05	11.2	90.30	18	91.02	89.50	-6.8	6,412	-0.11%
2021/01/04	9	89.86	10.3	90.22	89.20	-1.3	6,501	-0.02%
2020/12/31	45	92.57	40	91.75	90.50	5	6,538	0.08%
2020/12/30	14	88.22	15	88.60	88.40	-1	6,503	-0.02%
2020/12/29	5	89.64	4	88.50	87.50	1	6,727	0.02%
2020/12/28	4	92.00	2	91.95	90.70	2	6,821	0.03%
2020/12/25	21	92.16	21	92.13	91.20	0	6,877	0.00%
2020/12/24	16.1	95.45	10	95.47	94.00	6.1	6,914	0.09%
2020/12/23	62	103.60	64	100.64	96.90	-2	6,966	-0.03%
2020/12/22	16	95.66	22	95.50	99.10	-6	6,625	-0.09%
2020/12/21	8	91.60	4	91.85	90.10	4	6,523	0.06%
2020/12/18	2	91.69	1	91.50	90.10	1	6,462	0.02%
2020/12/17	1	90.70	1	91.50	90.70	0	6,504	0.00%
2020/12/16	10	85.44	24	86.65	91.30	-14	6,533	-0.21%
2020/12/15	1	91.00	3	90.90	88.60	-2	6,405	-0.03%
2020/12/14	2	90.25	5	90.46	91.10	-3	6,419	-0.05%
2020/12/11	9.3	93.14	14	91.42	90.20	-4.7	6,409	-0.07%
2020/12/10	25	98.70	18	99.89	98.20	7	6,393	0.11%
2020/12/09	14	100.45	8	99.60	97.90	6	6,490	0.09%
2020/12/08	8.3	101.47	15	100.05	100.50	-6.7	6,520	-0.10%
2020/12/07	18.1	98.22	17	95.17	95.40	1	6,469	0.02%
2020/12/04	14	100.71	17	100.85	100.00	-3	6,435	-0.05%
2020/12/03	8	100.88	5	101.00	100.00	3	6,471	0.05%
2020/12/02	6	104.67	5	104.50	103.00	1	6,437	0.02%
2020/12/01	1	106.00	2	108.25	106.00	-1	6,469	-0.02%
2020/11/30	18	106.78	17	106.74	106.50	1	6,454	0.02%
2020/11/27	8	107.75	12	108.13	106.00	-4	6,418	-0.06%
2020/11/26	10	103.80	7.3	104.59	105.00	2.7	6,365	0.04%
2020/11/25	17	104.71	17	104.85	104.00	0	6,389	0.00%
2020/11/24	12	110.96	10	111.60	107.50	2	6,528	0.03%
2020/11/23	19	108.92	31	109.34	112.50	-12	6,554	-0.18%
2020/11/20	33	113.42	32	112.03	111.50	1	6,541	0.02%
2020/11/19	43	114.80	53	114.43	113.50	-10	6,607	-0.15%
2020/11/18	28.1	109.98	27.1	109.36	113.50	1.1	6,576	0.02%
2020/11/17	57.2	112.94	51	112.90	111.00	6.2	6,544	0.09%
2020/11/16	5	122.00	7	122.50	122.50	-2	6,586	-0.03%
2020/11/13	18	123.36	20	123.25	122.00	-2	6,697	-0.03%
2020/11/12	6	120.59	6	121.58	120.50	0	6,786	0.00%
2020/11/11	28	121.77	39	121.35	123.00	-11	6,916	-0.16%
2020/11/10	24	122.10	19	122.82	121.50	5	7,103	0.07%
2020/11/09	14	135.86	12	136.29	135.00	2	7,175	0.03%
2020/11/06	15	134.70	8	133.69	133.00	7	7,377	0.09%
2020/11/05	16	136.31	13	137.81	133.50	3	7,603	0.04%
2020/11/04	7.1	132.23	9.1	133.78	132.50	-2	7,725	-0.03%
2020/11/03	13	136.38	9	135.89	134.50	4	8,137	0.05%
2020/11/02	16	135.25	36	135.51	136.50	-20	8,164	-0.24%
2020/10/30	32	137.69	23	139.24	135.50	9	8,130	0.11%
2020/10/29	94.2	141.62	84	140.91	141.50	10.2	8,094	0.13%
2020/10/28	12	131.54	11	132.45	132.00	1	7,749	0.01%
2020/10/27	50	134.70	58	134.47	132.00	-8	7,731	-0.10%
2020/10/26	25	131.38	32	133.13	130.00	-7	7,568	-0.09%
2020/10/23	26	136.54	14	135.50	135.00	12	7,576	0.16%
2020/10/22	79	136.77	84	137.58	137.50	-5	7,581	-0.07%
2020/10/21	10	133.00	9	133.33	133.50	1	7,437	0.01%
2020/10/20	92	134.23	78	135.12	133.00	14	7,451	0.19%
2020/10/19	74	130.72	66	130.91	129.50	8	7,631	0.10%
2020/10/16	11	127.95	39	131.09	134.50	-28	7,644	-0.37%
2020/10/15	27	124.70	19	125.08	122.50	8	7,868	0.10%
2020/10/14	1	123.50	1	124.00	124.50	0	8,145	0.00%
2020/10/13	35	122.66	31	122.31	124.50	4	8,265	0.05%
2020/10/12	25	130.94	17	128.74	123.00	8	8,248	0.10%
2020/10/08	18	132.83	18	132.58	132.00	0	8,194	0.00%
2020/10/07	19	135.24	20	135.58	135.00	-1	8,236	-0.01%
2020/10/06	45	138.93	43	139.97	135.00	2	8,350	0.02%
2020/10/05	17	132.94	26	134.96	139.00	-9	8,324	-0.11%
2020/09/30	12	125.88	19	122.61	126.50	-7	8,250	-0.08%
2020/09/29	16	120.34	10	120.80	120.00	6	8,289	0.07%
2020/09/28	42	120.81	48	120.53	120.00	-6	8,311	-0.07%
2020/09/25	16	131.47	17	132.79	126.00	-1	8,292	-0.01%
2020/09/24	6	139.50	7	139.29	139.00	-1	8,254	-0.01%
2020/09/23	8	138.50	7	138.57	138.50	1	8,343	0.01%
2020/09/22	13	140.19	10	140.30	137.50	3	8,483	0.04%
2020/09/21	13	138.88	13	139.04	138.50	0	8,612	0.00%
2020/09/18	8	137.50	15	137.77	136.50	-7	8,756	-0.08%
2020/09/17	4	140.13	5	140.00	138.00	-1	8,938	-0.01%
2020/09/16	2	140.25	1	139.50	138.50	1	9,129	0.01%
2020/09/15	17	142.15	13	143.92	141.50	4	9,310	0.04%
2020/09/14	26	141.83	28	141.41	146.00	-2	9,432	-0.02%
2020/09/11	18	133.39	17	133.06	133.00	1	9,446	0.01%
2020/09/10	6.1	138.33	12	138.08	137.50	-5.9	9,479	-0.06%
2020/09/09	10	140.20	9	140.67	140.50	1	9,584	0.01%
2020/09/08	9	149.33	18	148.25	146.00	-9	9,731	-0.09%
2020/09/07	18	150.44	14	150.86	149.00	4	9,958	0.04%
2020/09/04	19	156.76	8	156.44	153.50	11	10,299	0.11%
2020/09/03	2	155.00	5	155.30	156.00	-3	10,642	-0.03%
2020/09/02	0	0.00	1	157.00	155.50	-1	10,896	-0.01%
2020/09/01	4	154.75	5	154.60	154.00	-1	10,887	-0.01%
2020/08/31	11	159.05	10	158.80	157.50	1	10,857	0.01%
2020/08/28	38	161.34	43	160.85	156.50	-5	10,792	-0.05%
2020/08/27	21	154.02	9	153.39	156.00	12	10,595	0.11%
2020/08/26	13	150.85	15	150.63	154.00	-2	10,525	-0.02%
2020/08/25	5	151.60	9	151.50	150.00	-4	10,441	-0.04%
2020/08/24	23	156.37	15	155.37	155.00	8	10,369	0.08%
2020/08/21	28	154.55	37	153.32	159.00	-9	10,316	-0.09%
2020/08/20	49	152.03	50	152.19	154.00	-1	10,234	-0.01%
2020/08/19	28	158.07	32.1	157.32	158.50	-4.1	10,109	-0.04%
2020/08/18	10	159.20	9	162.44	158.00	1	10,015	0.01%
2020/08/17	38	167.36	32	167.02	166.00	6	9,902	0.06%
2020/08/14	74	161.16	98	161.83	165.00	-24	9,774	-0.25%
2020/08/13	71	161.38	77	158.56	153.50	-6	9,668	-0.06%
2020/08/12	89	170.87	109	170.11	165.00	-20	9,471	-0.21%	大賣/
2020/08/11	78	181.58	51	182.45	178.50	27	9,219	0.29%
2020/08/10	50	195.19	54	196.34	198.00	-4	8,986	-0.04%
2020/08/07	102	200.75	90	198.57	192.50	12	8,807	0.14%	大買/
2020/08/06	11.1	194.92	32	191.81	196.00	-20.9	8,391	-0.25%
2020/08/05	11	185.09	13	185.46	182.00	-2	8,330	-0.02%
2020/08/04	17	180.38	9	182.56	185.50	8	8,335	0.10%
2020/08/03	6	181.00	25	183.72	184.50	-19	8,290	-0.23%
2020/07/31	3	164.67	4	165.13	168.00	-1	8,226	-0.01%
2020/07/30	4	162.13	3	161.33	166.00	1	8,246	0.01%
2020/07/29	7	162.36	7	163.57	161.50	0	8,215	0.00%
2020/07/28	12	159.17	9	162.17	157.00	3	8,179	0.04%
2020/07/27	5	158.20	5.2	161.90	162.00	-0.2	8,196	0.00%
2020/07/24	10	164.70	6.3	164.38	165.50	3.7	8,240	0.04%
2020/07/23	162	175.84	135	175.89	171.00	27	8,337	0.32%	大買/大賣/
2020/07/22	34	163.15	46	163.36	166.50	-12	7,916	-0.15%
2020/07/21	66	152.03	62	152.19	151.50	4	7,845	0.05%
2020/07/20	38	138.76	52	140.41	150.50	-14	8,024	-0.17%
2020/07/17	21.1	143.33	37.1	146.07	137.00	-16	7,931	-0.20%
2020/07/16	9	152.94	8	153.13	152.00	1	7,829	0.01%
2020/07/15	16	158.53	11	159.68	153.50	5	7,910	0.06%
2020/07/14	38.4	166.31	42	166.51	161.00	-3.7	7,977	-0.05%
2020/07/13	36	168.35	24	169.06	160.00	12	8,076	0.15%
2020/07/10	49.2	160.69	60	160.18	162.00	-10.8	8,056	-0.13%
2020/07/09	9	154.78	13	155.81	151.50	-4	8,080	-0.05%
2020/07/08	36	154.43	40	155.56	157.00	-4	8,197	-0.05%
2020/07/07	26.1	157.57	22	158.73	153.00	4.1	8,226	0.05%
2020/07/06	21	157.60	22	158.05	159.50	-1	8,290	-0.01%
2020/07/03	25	163.90	24	164.27	162.00	1	8,395	0.01%
2020/07/02	37	169.65	28	169.98	167.50	9	8,638	0.10%
2020/07/01	29	165.00	29	165.31	169.00	0	8,693	0.00%
2020/06/30	50	167.44	35	165.89	165.00	15	8,718	0.17%
2020/06/29	34	165.96	41	165.45	171.00	-7	8,567	-0.08%
2020/06/24	55	157.97	44	157.90	155.50	11	8,441	0.13%
2020/06/23	71	167.92	61	168.11	166.50	10	8,352	0.12%
2020/06/22	62.1	171.36	63	171.56	167.50	-1	8,271	-0.01%
2020/06/19	67	179.54	54	179.70	178.00	13	8,288	0.16%
2020/06/18	35	190.64	37	191.11	191.00	-2	8,171	-0.02%
2020/06/17	41	185.99	40	185.04	185.50	1	8,142	0.01%
2020/06/16	38	184.47	36	185.74	183.00	2	8,111	0.02%
2020/06/15	93.1	192.09	77	191.12	185.00	16.1	8,113	0.20%
2020/06/12	80	188.13	74.5	188.53	189.00	5.5	8,098	0.07%
2020/06/11	62.1	201.76	43	200.12	185.50	19.1	8,031	0.24%
2020/06/10	89	206.11	83	206.10	206.00	6	7,903	0.08%
2020/06/09	48	185.16	46	186.24	198.50	2	7,694	0.03%
2020/06/05	0	0.00	1	189.00	189.00	-1	8,050	-0.01%
2020/06/04	1	173.50	1	180.00	179.50	0	8,214	0.00%
2020/06/03	0	0.00	3	172.00	173.50	-3	8,498	-0.04%
2020/06/02	3	159.50	0	0.00	162.00	3	8,992	0.03%
2020/06/01	1	180.00	0	0.00	176.50	1	9,114	0.01%
2020/05/29	1	178.00	2	186.00	180.00	-1	9,395	-0.01%
2020/05/28	0	0.00	1	178.00	170.00	-1	9,614	-0.01%
2020/05/27	6	152.50	0	0.00	165.00	6	10,268	0.06%
2020/05/26	3	167.67	4.1	189.85	163.00	-1.1	10,718	-0.01%
2020/05/25	3	167.17	6	160.50	178.00	-3	10,821	-0.03%
2020/05/22	1	178.00	0	0.00	178.00	1	11,065	0.01%
2020/05/21	2	147.00	0	0.00	164.00	2	11,127	0.02%
2020/05/20	22	147.75	12	146.79	149.50	10	11,102	0.09%
2020/05/19	3	128.33	7	120.50	136.00	-4	10,935	-0.04%
2020/05/14	2	104.50	1	103.00	103.00	1	10,855	0.01%
2020/05/13	4	104.00	0	0.00	104.00	4	10,816	0.04%
2020/05/12	1	88.90	1	90.60	94.90	0	10,786	0.00%
2020/05/11	0	0.00	1	82.00	87.00	-1	10,787	-0.01%
2020/05/08	0	0.00	8	91.50	90.00	-8	10,754	-0.07%
2020/05/07	0	0.00	6	100.50	100.00	-6	10,751	-0.06%
2020/05/06	4	111.25	0	0.00	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	96.00	96.20	-4	11,005	-0.04%
2020/04/30	3	87.00	1	83.20	87.50	2	11,388	0.02%
2020/04/29	1	85.00	10	85.33	90.00	-9	11,315	-0.08%
2020/04/28	17.1	82.54	8	82.04	81.90	9.1	11,206	0.08%
2020/04/27	5	76.36	6	74.43	76.70	-1	11,028	-0.01%
2020/04/24	10	67.05	9	67.89	69.80	1	11,031	0.01%
2020/04/23	78	62.04	87	63.05	63.50	-9	11,024	-0.08%
2020/04/22	59	56.43	65	58.09	59.20	-6	10,510	-0.06%
2020/04/21	8	53.95	9	53.84	53.90	-1	10,312	-0.01%
2020/04/20	36	54.49	44	54.84	54.90	-8	10,244	-0.08%
2020/04/17	34	51.74	18	51.89	53.00	16	10,072	0.16%
2020/04/16	43	52.79	39	53.07	52.70	4	9,951	0.04%
2020/04/15	27	51.76	28	51.18	50.30	-1	9,760	-0.01%
2020/04/14	38	53.87	33	53.97	52.70	5	9,609	0.05%
2020/04/13	5	49.23	24	49.54	51.20	-19	9,365	-0.20%
2020/04/10	30	48.34	33	48.48	46.60	-3	9,253	-0.03%
2020/04/09	39	46.49	37	46.40	47.60	2	9,141	0.02%
2020/04/08	37	46.59	146	45.60	45.50	-109	9,055	-1.20%	大賣/鉅額交易
2020/04/07	101	44.90	43	45.73	46.00	58	8,851	0.66%	大買/
2020/04/06	79	41.02	55	41.44	42.80	24	8,495	0.28%
2020/04/01	45	38.49	55	38.45	38.95	-10	8,288	-0.12%
2020/03/31	30	37.58	92	37.32	37.60	-62	8,092	-0.77%
2020/03/30	21	37.95	19	37.86	37.40	2	8,026	0.02%
2020/03/27	48	38.22	43	37.95	37.10	5	7,936	0.06%
2020/03/26	75	38.31	86	38.61	38.50	-11	7,794	-0.14%
2020/03/25	132	38.57	95	38.61	37.60	37	7,639	0.48%	大買/
2020/03/24	77	37.18	31	36.51	37.25	46	7,392	0.62%
2020/03/23	37	37.23	31	37.29	36.70	6	7,287	0.08%
2020/03/20	21	36.72	17	36.60	36.20	4	7,150	0.06%
2020/03/19	53	36.75	61	37.06	35.85	-8	7,043	-0.11%
2020/03/18	62	38.27	77	37.59	38.00	-15	6,861	-0.22%
2020/03/17	111	38.24	111	37.76	37.40	0	6,639	0.00%	大買/大賣/
2020/03/16	28	37.25	65	36.75	38.10	-37	6,396	-0.58%
2020/03/13	79	35.31	118	34.85	34.65	-39	6,136	-0.64%	大賣/
2020/03/12	303	40.03	271	39.06	37.75	32	5,927	0.54%	大買/大賣/
2020/03/11	186	38.60	172	38.30	38.95	14	5,499	0.25%	大買/大賣/
2020/03/10	27	37.46	40	35.99	35.80	-13	5,250	-0.25%
2020/03/09	75	40.63	94	40.18	39.00	-19	5,065	-0.38%
2020/03/06	110	40.63	75	40.76	39.75	35	4,763	0.73%	大買/
2020/03/05	12	37.56	77	37.81	38.05	-65	4,243	-1.53%
2020/03/04	200	38.52	177	38.46	37.60	23	4,082	0.56%	大買/大賣/
2020/03/03	79	37.28	60.9	37.30	37.05	18.1	3,778	0.48%
2020/03/02	256	37.54	227	37.66	38.30	29	3,522	0.82%	大買/大賣/
2020/02/27	136	34.91	128	35.37	36.65	8	2,833	0.28%	大買/大賣/
2020/02/26	58	33.40	60	33.36	33.35	-2	2,335	-0.09%
2020/02/25	104	33.40	179	33.18	32.00	-75	2,178	-3.44%	大買/大賣/
2020/02/24	14	31.26	16	31.73	31.90	-2	1,882	-0.11%
2020/02/21	1	28.85	2	27.30	29.00	-1	1,779	-0.06%
2020/02/20	2	27.20	0	0.00	27.15	2	1,751	0.11%
2020/02/19	2	26.95	0	0.00	26.90	2	1,745	0.11%
2020/02/18	0	0.00	1	27.20	27.20	-1	1,734	-0.06%
2020/02/14	10	26.20	0	0.00	26.20	10	1,714	0.58%
2020/02/13	0	0.00	5	25.75	26.20	-5	1,704	-0.29%
2020/02/12	0	0.00	5	25.50	25.60	-5	1,683	-0.30%
2020/02/11	0	0.00	15	27.27	27.15	-15	1,635	-0.92%
2020/02/10	0	0.00	1	28.15	28.40	-1	1,601	-0.06%
2020/02/07	17	30.67	17.5	30.94	31.15	-0.5	1,556	-0.03%
2020/02/06	18	28.41	0	0.00	28.35	18	1,436	1.25%
2020/02/05	42	31.10	18	30.67	31.50	24	1,332	1.80%
2020/02/04	98	29.55	89	29.41	29.70	9	1,164	0.77%
2020/01/20	16	20.19	11	20.33	20.35	5	747	0.67%
2020/01/17	17	18.94	34.2	18.57	18.50	-17.2	631	-2.72%
2020/01/16	2	18.20	23	17.99	17.95	-21	507	-4.14%
2020/01/15	43	18.20	8	18.33	18.00	35	492	7.10%
2020/01/14	5	17.45	0	0.00	17.60	5	434	1.15%
2020/01/09	1	18.00	31	18.10	17.70	-30	397	-7.55%
2020/01/08	0	0.00	37	17.79	17.80	-37	372	-9.93%
2020/01/07	0	0.00	16	17.87	18.05	-16	358	-4.47%
2020/01/06	82	18.60	44	18.51	18.45	38	334	11.37%
2020/01/03	32	17.59	83	17.32	17.30	-51	246	-20.70%
2020/01/02	60	18.28	38	18.15	18.55	22	195	11.24%
2019/12/31	78	16.72	3	16.88	16.90	75	89	84.02%
2019/07/09	6	15.95	0	0.00	16.05	6	41	14.56%
2019/05/15	1	16.00	0	0.00	16.10	1	42	2.33%
2019/02/11	0.2	16.35	0	0.00	16.40	0.2	52	0.38%
2018/10/08	0	0.00	13	17.20	17.30	-13	20	-62.00%
2018/10/03	0	0.00	24	17.50	17.50	-24	19	-123.83%
2018/09/12	1	17.55	0	0.00	17.60	1	16	5.89%
2018/09/11	2	17.55	0	0.00	17.60	2	17	11.73%
2018/09/03	34	17.56	0	0.00	17.65	34	20	164.24%
2018/04/25	0	0.00	5	18.10	18.20	-5	51	-9.74%
2018/04/24	5	18.25	0	0.00	18.20	5	50	9.83%
2018/04/13	0	0.00	0	18.15	18.00	0	47	-0.05%
2018/04/11	0	0.00	0.8	17.85	17.95	-0.8	49	-1.66%
2018/03/30	1	17.70	0	0.00	17.70	1	56	1.76%
2018/03/29	2	17.70	0	0.00	18.00	2	55	3.62%