中鋼構 (2013)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中鋼構 (2013)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/20	2	52.25	2	53.05	53.40	0	46	0.00%
2024/11/05	0	0.00	0	53.70	53.30	0	51	0.00%
2024/10/24	0.1	53.60	0	0.00	53.30	0.1	58	0.17%
2024/10/23	1.2	53.74	0.4	54.10	53.30	0.8	61	1.36%
2024/10/18	0	0.00	1	53.70	53.60	-1	64	-1.55%
2024/10/17	1	52.50	0	0.00	52.90	1	65	1.53%
2024/10/16	0	0.00	0	53.30	52.50	0	65	-0.03%
2024/10/14	0	0.00	0	53.30	53.30	0	66	0.00%
2024/10/09	0.1	53.30	0	0.00	52.90	0.1	69	0.07%
2024/10/01	1	54.40	0	0.00	55.10	1	78	1.28%
2024/09/30	0	55.20	0	0.00	54.60	0	79	0.01%
2024/09/25	0	53.10	0	0.00	53.30	0	86	0.01%
2024/09/23	0.1	52.80	0	0.00	53.00	0.1	90	0.11%
2024/09/20	0	0.00	0	52.60	52.60	0	92	0.00%
2024/09/18	0	0.00	0	52.30	52.40	0	94	0.00%
2024/09/12	0	0.00	7	52.10	52.40	-7	103	-6.75%
2024/09/11	2	51.00	1	51.50	50.80	1	106	0.94%
2024/09/10	1	51.20	1	51.50	51.30	0	109	0.00%
2024/09/09	6	51.30	0	0.00	51.30	6	111	5.39%
2024/09/06	1	51.90	0	0.00	52.30	1	111	0.89%
2024/09/04	0.2	52.90	0	0.00	52.00	0.2	112	0.15%
2024/08/30	0	0.00	0	54.60	54.90	0	115	0.00%
2024/08/14	0	53.10	8	53.29	53.10	-8	132	-6.04%
2024/08/13	0	0.00	6	52.85	52.50	-6	132	-4.52%
2024/08/12	0	0.00	7	52.69	52.50	-7	133	-5.24%
2024/08/09	0	0.00	11	52.60	52.00	-11	136	-8.09%
2024/08/08	0	0.00	1	51.70	51.50	-1	137	-0.73%
2024/08/07	0	0.00	8	51.35	51.90	-8	138	-5.78%
2024/08/06	3	49.80	0	0.00	50.60	3	139	2.16%
2024/08/05	23	50.57	0	0.00	50.00	23	139	16.51%
2024/08/02	2	54.70	0	0.00	54.50	2	137	1.45%
2024/08/01	0	0.00	2	55.40	55.40	-2	138	-1.44%
2024/07/31	1	54.20	0	0.00	54.40	1	139	0.72%
2024/07/30	4	54.08	0	0.00	54.40	4	141	2.82%
2024/07/26	2.2	55.19	9	55.59	54.70	-6.8	143	-4.75%
2024/07/23	0	0.00	4	55.20	54.60	-4	140	-2.84%
2024/07/22	0	0.00	1	54.30	54.00	-1	144	-0.69%
2024/07/19	2	54.00	0	0.00	53.90	2	146	1.37%
2024/07/12	6	55.12	0	0.00	55.30	6	224	2.67%
2024/07/11	2	55.50	0	0.00	55.40	2	226	0.88%
2024/07/10	5	55.92	0	0.00	56.00	5	229	2.18%
2024/07/09	3	56.13	0	0.00	56.00	3	230	1.30%
2024/06/28	0.1	58.00	0	0.00	58.00	0.1	374	0.02%
2024/06/27	2	57.70	2.5	57.98	57.60	-0.5	377	-0.13%
2024/06/26	0.1	58.30	0	0.00	58.20	0.1	388	0.02%
2024/06/25	0	0.00	3	58.27	58.40	-3	394	-0.76%
2024/06/21	1	59.30	0	0.00	59.10	1	393	0.25%
2024/06/18	0	0.00	2	58.45	58.50	-2	396	-0.50%
2024/06/17	2	58.30	0	0.00	58.60	2	403	0.50%
2024/06/14	0	0.00	9	57.87	58.00	-9	400	-2.25%
2024/06/13	0	0.00	0.5	57.80	58.00	-0.5	399	-0.13%
2024/06/07	0	0.00	3	58.23	58.20	-3	402	-0.75%
2024/06/05	10	57.58	0	0.00	57.40	10	414	2.41%
2024/06/03	2	58.30	0	0.00	58.00	2	429	0.47%
2024/05/31	0	0.00	2	58.60	58.70	-2	453	-0.44%
2024/05/30	0	0.00	3	58.30	58.00	-3	485	-0.62%
2024/05/29	1	58.40	5	58.58	58.30	-4	515	-0.78%
2024/05/28	3	58.70	11	58.88	58.70	-8	512	-1.56%
2024/05/27	2	57.70	0	0.00	57.80	2	510	0.39%
2024/05/24	4	57.60	0	0.00	58.00	4	508	0.79%
2024/05/23	10	57.95	0	0.00	58.00	10	508	1.97%
2024/05/21	6	59.23	0	0.00	59.20	6	504	1.19%
2024/05/07	1	60.30	0	0.00	60.20	1	488	0.20%
2024/05/06	0	61.10	0	0.00	60.60	0	486	0.00%
2024/05/03	1.2	61.04	0	0.00	60.90	1.2	484	0.24%
2024/05/02	0.1	61.80	0	0.00	61.60	0.1	481	0.02%
2024/04/22	0.1	64.50	0	0.00	62.10	0.1	453	0.02%
2024/04/18	2	65.80	3	66.17	65.60	-1	429	-0.23%
2024/04/12	0	61.42	0	0.00	61.20	0	375	0.00%
2024/04/11	0	61.80	0	0.00	61.60	0	374	0.00%
2024/04/10	1	63.80	1	65.00	62.60	0	367	0.00%
2024/04/03	6	65.52	2	66.95	63.50	4	322	1.24%
2024/03/29	0	0.00	5	62.70	63.80	-5	225	-2.22%
2024/03/27	0	60.30	0	0.00	59.90	0	205	0.00%
2024/03/21	0	0.00	1	61.70	61.30	-1	202	-0.49%
2024/03/20	0	0.00	2	60.75	61.40	-2	200	-1.00%
2024/03/12	1	60.49	4	60.75	60.10	-3	183	-1.63%
2024/03/11	2	58.60	0	0.00	58.30	2	173	1.16%
2024/03/08	2	59.10	1.1	60.06	59.60	0.9	170	0.55%
2024/03/07	1	60.00	1	60.80	60.40	0	163	0.00%
2024/03/05	0	0.00	16	61.20	58.60	-16	128	-12.47%
2024/03/04	0	0.00	6	57.58	58.00	-6	94	-6.35%
2024/02/29	0	0.00	4	53.60	53.00	-4	64	-6.16%
2024/02/27	0	0.00	2	53.00	52.70	-2	64	-3.12%
2024/02/20	2	52.40	1	52.40	52.30	1	63	1.59%
2024/02/19	0	52.90	0	0.00	52.60	0	62	0.00%
2024/01/26	0	54.70	0	0.00	53.10	0	60	0.00%
2024/01/25	0	0.00	2	53.50	53.10	-2	60	-3.28%
2024/01/23	0	0.00	1	53.40	53.20	-1	61	-1.64%
2024/01/19	0	0.00	1	52.50	52.90	-1	61	-1.64%
2024/01/18	0	52.90	1	52.80	52.50	-1	61	-1.63%
2024/01/17	9	52.36	0	0.00	52.30	9	61	14.67%
2024/01/16	3	53.27	0	0.00	53.20	3	60	4.98%
2024/01/10	2	54.00	0	0.00	54.10	2	60	3.32%
2024/01/05	0	0.00	1	54.60	54.50	-1	61	-1.61%
2023/12/27	1	55.60	4	55.20	55.80	-3	60	-5.00%
2023/12/26	5	55.82	0	0.00	55.60	5	57	8.72%
2023/12/25	0	0.00	1	53.90	53.90	-1	43	-2.28%
2023/12/15	0	0.00	13	54.10	54.50	-13	39	-32.58%
2023/12/14	2	52.40	0	0.00	53.00	2	34	5.78%
2023/12/13	2	52.50	0	0.00	52.40	2	34	5.87%
2023/12/12	3	52.57	0	0.00	52.70	3	34	8.83%
2023/12/11	1	52.60	0	0.00	52.60	1	33	2.96%
2023/12/08	2	52.50	0	0.00	53.00	2	34	5.88%
2023/12/07	2	52.70	2	52.90	52.80	0	33	0.00%
2023/12/06	2	52.70	0	0.00	52.90	2	34	5.86%
2023/12/05	1	52.80	0	0.00	52.70	1	33	2.95%
2023/12/04	1	53.00	0	53.10	53.20	1	34	2.93%
2023/11/30	1	53.00	0.3	53.53	53.00	0.7	33	2.06%
2023/11/28	0	0.00	0.2	53.60	53.50	-0.2	33	-0.51%
2023/11/24	0	0.00	0.5	53.55	53.50	-0.5	33	-1.51%
2023/11/23	0	54.20	0	53.70	53.50	0	33	-0.03%
2023/11/22	0	54.40	0	0.00	53.00	0	34	0.00%
2023/11/21	0	0.00	5	53.46	53.70	-5	35	-14.17%
2023/11/20	0	0.00	3	53.47	53.50	-3	35	-8.37%
2023/11/17	0	0.00	2	53.40	53.30	-2	36	-5.47%
2023/11/16	0	0.00	6	53.22	53.10	-6	37	-16.20%
2023/11/15	0	0.00	11	53.23	53.00	-11	37	-29.39%
2023/11/13	0	0.00	1	52.70	52.80	-1	37	-2.66%
2023/11/10	1	52.70	2	52.90	52.70	-1	38	-2.65%
2023/11/09	0	0.00	5	53.00	53.00	-5	38	-12.98%
2023/11/07	0	52.80	1	52.50	52.60	-1	39	-2.50%
2023/11/03	0	0.00	0	52.20	51.90	0	44	-0.04%
2023/11/02	0	0.00	0	52.00	51.90	0	46	-0.05%
2023/10/31	1	51.50	0	51.20	51.10	1	50	1.98%
2023/10/16	0	0.00	1	52.70	52.30	-1	59	-1.67%
2023/10/13	3	52.80	0	0.00	53.10	3	60	4.99%
2023/10/12	5	53.10	0	0.00	52.90	5	60	8.31%
2023/10/11	15	52.95	0	0.00	53.00	15	60	24.96%
2023/09/27	0	54.60	0	0.00	54.00	0	63	0.00%
2023/09/22	0	0.00	0.1	55.80	54.80	-0.1	66	-0.15%
2023/09/20	0.1	55.30	0	0.00	55.20	0.1	69	0.14%
2023/09/18	0	0.00	2	55.80	55.60	-2	72	-2.75%
2023/09/08	0	0.00	0.1	55.50	55.20	-0.1	76	-0.16%
2023/09/07	7	55.39	0	0.00	55.40	7	77	8.98%
2023/09/04	1	55.80	0	0.00	56.00	1	83	1.19%
2023/09/01	5	55.70	0	0.00	55.90	5	85	5.87%
2023/08/29	0	0.00	7	56.31	56.30	-7	86	-8.07%
2023/08/28	0	0.00	6	56.57	56.50	-6	86	-6.93%
2023/08/25	0	0.00	10	56.28	56.60	-10	86	-11.63%
2023/08/24	0	0.00	8	55.85	56.00	-8	85	-9.31%
2023/08/22	0	0.00	0	55.30	55.40	0	86	0.00%
2023/08/17	0	55.20	0	0.00	55.00	0	86	0.00%
2023/08/16	3	55.20	0	0.00	55.20	3	85	3.50%
2023/08/15	2	55.60	0	0.00	55.40	2	85	2.33%
2023/08/14	0	0.00	1	56.50	55.70	-1	86	-1.16%
2023/08/11	2	56.70	0	0.00	56.60	2	88	2.26%
2023/08/10	0	0.00	10	57.15	57.10	-10	88	-11.31%
2023/08/01	10	55.22	0	0.00	55.20	10	80	12.37%
2023/07/28	1	55.40	0	0.00	55.70	1	78	1.28%
2023/07/27	2	55.40	0	0.00	55.40	2	78	2.55%
2023/07/26	7	55.43	0	0.00	55.50	7	77	9.01%
2023/07/25	2	54.90	0	0.00	55.20	2	77	2.59%
2023/07/24	1	54.60	0	0.00	55.10	1	76	1.30%
2023/07/21	4	55.30	0	0.00	55.30	4	76	5.23%
2023/07/20	0	0.00	6	55.80	55.70	-6	77	-7.79%
2023/07/17	9	55.70	0	0.00	55.60	9	78	11.48%
2023/07/11	1	55.50	1	55.50	55.50	0	80	0.00%
2023/07/07	6	55.65	0	0.00	55.70	6	82	7.28%
2023/06/30	0	0.00	0	57.40	57.00	0	88	0.00%
2023/06/20	0	0.00	0	58.10	57.80	0	116	0.00%
2023/06/15	0	0.00	0	57.90	58.20	0	118	0.00%
2023/05/15	0	0.00	0	56.50	56.10	0	161	0.00%
2023/05/04	0	0.00	0	57.40	57.70	0	224	0.00%
2023/04/26	0	57.60	0	0.00	57.20	0	238	0.00%
2023/04/07	0	0.00	1	58.00	58.00	-1	246	-0.41%
2023/03/30	0	60.30	1	61.20	59.50	-1	249	-0.40%
2023/03/29	1	61.50	0	0.00	61.50	1	250	0.40%
2023/03/28	1	60.71	0	0.00	60.80	1	243	0.42%
2023/03/27	1	60.50	0	0.00	60.50	1	240	0.42%
2023/03/24	0	59.95	0	0.00	59.70	0	236	0.00%
2023/03/22	0	60.20	0	0.00	59.30	0	244	0.00%
2023/03/21	0	59.05	1	58.80	58.80	-1	268	-0.37%
2023/03/20	0	59.27	0	0.00	58.50	0	277	0.00%
2023/03/17	0	57.80	0	0.00	58.10	0	284	0.00%
2023/03/16	0	58.20	0	0.00	57.10	0	286	0.00%
2023/03/15	0	58.50	0	0.00	58.10	0	285	0.00%
2023/03/14	0	58.50	0	0.00	58.10	0	287	0.00%
2023/03/13	1	58.01	0	0.00	58.60	1	289	0.35%
2023/03/10	2	59.00	0	0.00	58.80	2	288	0.69%
2023/03/09	0	60.01	0	0.00	59.60	0	288	0.00%
2023/03/08	0	60.00	0	0.00	59.90	0	288	0.00%
2023/03/07	0	60.82	0	0.00	59.90	0	289	0.00%
2023/03/06	0	60.22	0	0.00	59.70	0	289	0.01%
2023/03/03	0	60.00	0	0.00	59.50	0	290	0.01%
2023/03/02	0.1	60.49	0	0.00	60.00	0.1	289	0.02%
2023/03/01	0.1	60.33	0	0.00	60.00	0.1	287	0.02%
2023/02/24	0	60.02	0	59.50	59.80	0	282	0.01%
2023/02/23	0	59.61	0	59.20	59.10	0	282	0.01%
2023/02/21	0	0.00	1	57.80	57.90	-1	275	-0.36%
2023/02/16	1	58.70	0	58.20	58.40	1	282	0.35%
2023/02/09	5	54.10	5	56.58	57.20	0	276	0.00%
2022/12/22	0	0.00	0	59.70	59.80	0	288	0.00%
2022/12/20	0	0.00	0	58.50	58.50	0	278	0.00%
2022/12/19	0	0.00	0	58.10	58.40	0	282	0.00%
2022/09/26	0	0.00	1	54.50	52.50	-1	468	-0.21%
2022/09/20	1	57.80	0	0.00	57.50	1	471	0.21%
2022/09/19	1	60.40	3	60.47	57.90	-2	470	-0.43%
2022/09/13	2	57.20	0	0.00	57.10	2	459	0.44%
2022/08/31	0	0.00	1	57.70	57.70	-1	529	-0.19%
2022/08/29	1	56.50	0	0.00	56.90	1	534	0.19%
2022/08/18	0	0.00	2	59.50	59.70	-2	787	-0.25%
2022/08/12	1	59.60	1	59.90	58.70	0	1,107	0.00%
2022/08/11	0	0.00	0.1	58.50	58.50	-0.1	1,160	-0.01%
2022/08/10	0.1	58.60	0	0.00	58.40	0.1	1,164	0.01%
2022/08/09	0	0.00	0.2	58.75	58.70	-0.2	1,164	-0.02%
2022/08/08	0.2	58.80	0	0.00	58.70	0.2	1,168	0.02%
2022/08/05	0	0.00	0.7	59.15	59.80	-0.7	1,165	-0.06%
2022/08/04	0.6	59.02	0.5	59.29	59.10	0.1	1,164	0.01%
2022/08/03	2.6	59.97	2	60.15	59.50	0.6	1,156	0.05%
2022/08/02	3	59.10	3	59.27	59.90	0	1,124	0.00%
2022/08/01	2	56.85	2	57.25	57.60	0	1,068	0.00%
2022/07/21	0	0.00	1	52.10	52.20	-1	1,720	-0.06%
2022/07/20	1	54.00	0	0.00	53.60	1	1,745	0.06%
2022/06/24	0	0.00	1	55.40	54.80	-1	1,881	-0.05%
2022/06/21	0.1	54.60	2	55.10	55.10	-1.9	1,924	-0.10%
2022/06/20	3	54.57	0	0.00	54.00	3	1,924	0.16%
2022/06/14	2	57.90	0	0.00	57.70	2	1,919	0.10%
2022/06/07	0	0.00	0.1	60.00	60.00	-0.1	1,952	0.00%
2022/05/26	1.2	61.38	0	0.00	61.50	1.2	1,890	0.06%
2022/05/25	0	0.00	1	61.00	61.00	-1	1,815	-0.06%
2022/05/24	5	60.30	2	59.25	59.00	3	1,788	0.17%
2022/05/23	1	56.80	10	57.56	59.00	-9	1,709	-0.53%
2022/05/20	6	58.48	16	57.75	57.80	-10	1,719	-0.58%
2022/05/19	1	55.60	29	53.62	55.00	-28	1,685	-1.66%
2022/05/18	0	0.00	7	51.67	51.80	-7	1,626	-0.43%
2022/05/17	0	0.00	1	51.10	50.90	-1	1,632	-0.06%
2022/05/16	3	50.57	0	0.00	50.80	3	1,641	0.18%
2022/05/13	0	0.00	3	50.97	50.50	-3	1,647	-0.18%
2022/05/12	0	0.00	4	49.69	49.65	-4	1,653	-0.24%
2022/05/11	1	52.50	0	0.00	52.50	1	1,652	0.06%
2022/05/10	0	53.80	3	52.70	53.80	-3	1,664	-0.18%
2022/05/09	10.3	54.10	0	0.00	53.50	10.3	1,673	0.62%
2022/05/06	1	56.10	1	56.50	56.40	0	1,674	0.00%
2022/05/05	2	57.15	7	57.60	57.20	-5	1,685	-0.30%
2022/05/04	7	57.40	0	0.00	57.00	7	1,691	0.41%
2022/05/03	10	59.44	2	60.65	58.10	8	1,699	0.47%
2022/04/29	3	58.43	32	58.94	58.70	-29	1,632	-1.78%
2022/04/28	48	58.63	0	0.00	59.30	48	1,641	2.92%
2022/04/27	0	0.00	25	60.00	61.30	-25	1,297	-1.93%
2022/04/26	2	55.90	9	55.29	55.80	-7	1,186	-0.59%
2022/04/25	7.5	52.72	1	53.40	52.80	6.5	1,213	0.54%
2022/04/22	4	56.08	0	0.00	56.20	4	1,235	0.32%
2022/04/21	13	56.47	0	0.00	56.50	13	1,389	0.94%
2022/04/20	7	56.79	0	0.00	56.70	7	1,537	0.46%
2022/04/19	1	57.40	0	0.00	57.40	1	1,550	0.06%
2022/04/18	4	57.58	10	60.50	57.30	-6	1,607	-0.37%
2022/04/15	12	60.04	2	59.40	59.70	10	1,680	0.60%
2022/04/14	0	0.00	4	59.10	59.20	-4	1,674	-0.24%
2022/04/13	0	0.00	4	58.53	58.70	-4	1,683	-0.24%
2022/04/12	3	56.83	0	0.00	57.90	3	1,701	0.18%
2022/04/11	2	57.00	0	0.00	57.10	2	1,740	0.11%
2022/03/25	1	59.10	2	59.55	59.50	-1	2,618	-0.04%
2022/03/24	2	61.00	0	0.00	60.20	2	2,979	0.07%
2022/03/22	0	0.00	4	60.00	59.20	-4	2,994	-0.13%
2022/03/21	1	59.10	7	59.41	59.00	-6	2,977	-0.20%
2022/03/18	0	0.00	17	58.14	58.40	-17	2,979	-0.57%
2022/03/17	3	56.87	6	57.73	57.90	-3	2,999	-0.10%
2022/03/16	18	57.23	0	56.70	56.60	18	3,007	0.60%
2022/03/15	2	57.65	0	0.00	57.70	2	3,004	0.07%
2022/03/14	3	58.07	5	58.80	58.50	-2	3,020	-0.07%
2022/03/08	7	57.93	4	58.90	56.90	3	3,080	0.10%
2022/03/07	1	57.70	0	0.00	58.10	1	3,077	0.03%
2022/03/04	4	58.90	0	0.00	59.00	4	3,091	0.13%
2022/03/02	0	0.00	4	59.85	59.60	-4	3,230	-0.12%
2022/03/01	2	59.15	2	60.40	59.10	0	3,524	0.00%
2022/02/25	3	58.60	0	0.00	58.60	3	3,594	0.08%
2022/02/24	9	58.50	4	59.95	58.30	5	3,607	0.14%
2022/02/23	1	59.60	0	0.00	60.30	1	3,593	0.03%
2022/02/22	1	59.60	0	0.00	59.90	1	3,598	0.03%
2022/02/21	2	63.05	10	63.34	62.00	-8	3,565	-0.22%
2022/02/18	0	0.00	1	61.40	61.40	-1	3,475	-0.03%
2022/02/16	0	0.00	1	60.60	60.90	-1	3,491	-0.03%
2022/02/15	0	0.00	1	60.00	60.10	-1	3,504	-0.03%
2022/02/14	1	60.10	3	60.50	60.20	-2	3,553	-0.06%
2022/02/11	4	61.63	103	61.17	61.70	-99	3,564	-2.78%	大賣/
2022/02/10	104	61.50	8	61.39	61.70	96	3,578	2.68%	大買/
2022/02/09	7	60.80	4	60.90	60.90	3	3,635	0.08%
2022/02/08	0	0.00	34	60.16	60.40	-34	3,632	-0.94%
2022/02/07	1	59.70	4.1	59.86	60.10	-3.1	3,634	-0.09%
2022/01/26	4	57.80	0	0.00	57.70	4	3,634	0.11%
2022/01/25	37.1	58.52	56	59.41	58.00	-18.9	3,644	-0.52%
2022/01/24	2	58.00	0	0.00	58.80	2	3,636	0.05%
2022/01/21	1	61.70	29	62.04	60.50	-28	3,619	-0.77%
2022/01/20	5	61.80	3	61.83	62.00	2	3,589	0.06%
2022/01/19	16.1	60.91	2	60.70	60.70	14.1	3,577	0.39%
2022/01/18	69	62.46	38.2	63.76	62.40	30.8	3,557	0.87%
2022/01/17	11.4	61.91	2	62.80	62.20	9.4	3,547	0.26%
2022/01/14	40	63.12	31.1	63.53	63.30	8.9	3,574	0.25%
2022/01/13	40.2	62.43	46	62.32	63.20	-5.8	3,449	-0.17%
2022/01/12	7	59.64	1	59.40	59.20	6	3,324	0.18%
2022/01/11	20	61.08	12	60.50	60.50	8	3,330	0.24%
2022/01/10	12	62.80	31	62.48	63.00	-19	3,298	-0.58%
2022/01/07	0	0.00	7	61.40	60.80	-7	3,252	-0.22%
2022/01/06	6	60.73	4	61.43	60.70	2	3,277	0.06%
2022/01/05	6	61.07	17	61.74	61.00	-11	3,309	-0.33%
2022/01/04	3	60.60	2.2	61.66	61.30	0.8	3,333	0.02%
2022/01/03	10	60.62	7	61.81	61.40	3	3,374	0.09%
2021/12/30	3	59.30	0	0.00	59.20	3	3,390	0.09%
2021/12/29	1	59.10	2	60.00	59.40	-1	3,502	-0.03%
2021/12/28	13	59.32	0	0.00	59.20	13	3,643	0.36%
2021/12/27	7	59.54	0	0.00	59.50	7	3,854	0.18%
2021/12/24	20	61.17	1	62.10	60.20	19	3,907	0.49%
2021/12/23	12	62.71	1.1	62.20	62.00	10.9	3,953	0.28%
2021/12/22	8.1	62.94	9	62.74	63.80	-0.9	3,997	-0.02%
2021/12/21	14.2	60.97	33	60.62	63.00	-18.8	3,883	-0.48%
2021/12/20	51	59.88	63.2	60.53	61.40	-12.2	3,498	-0.35%
2021/12/17	4	55.90	1	55.60	55.90	3	3,262	0.09%
2021/12/16	1	54.10	0	0.00	54.20	1	3,338	0.03%
2021/12/14	2	54.85	1	54.30	54.30	1	3,888	0.03%
2021/12/13	2	55.00	2	55.30	55.80	0	4,090	0.00%
2021/12/10	2	54.75	9	54.78	54.80	-7	4,301	-0.16%
2021/12/09	3	54.83	0	0.00	54.60	3	4,906	0.06%
2021/12/08	0	0.00	1	56.00	55.00	-1	5,242	-0.02%
2021/12/07	1.1	55.38	2	55.30	55.10	-0.9	5,258	-0.02%
2021/12/06	3	55.07	1	55.60	54.70	2	5,271	0.04%
2021/12/03	1	55.50	12	56.30	55.30	-11	5,296	-0.21%
2021/12/02	3	54.30	0	0.00	54.30	3	5,308	0.06%
2021/12/01	1	54.80	0.2	55.10	54.70	0.8	5,399	0.01%
2021/11/30	9	53.71	2	54.20	54.90	7	5,425	0.13%
2021/11/29	10.2	54.25	0	0.00	54.30	10.2	5,436	0.19%
2021/11/26	0	0.00	5	55.90	55.90	-5	5,461	-0.09%
2021/11/25	16	58.84	25	59.39	58.90	-9	5,407	-0.17%
2021/11/24	11	56.55	8	55.03	56.60	3	5,206	0.06%
2021/11/22	0	0.00	2	51.70	51.30	-2	5,759	-0.03%
2021/11/19	4	50.83	0	0.00	50.60	4	5,905	0.07%
2021/11/18	1	51.90	0	0.00	51.90	1	6,191	0.02%
2021/11/17	0	52.40	0	0.00	52.40	0	6,418	0.00%
2021/11/16	1	52.10	0	0.00	52.10	1	6,639	0.02%
2021/11/15	3	52.13	10.2	52.63	53.00	-7.2	6,955	-0.10%
2021/11/12	3	52.57	2	53.30	52.60	1	7,126	0.01%
2021/11/11	5.2	53.62	3	53.47	52.90	2.2	7,276	0.03%
2021/11/10	4	53.00	2.1	54.15	53.00	1.9	7,675	0.03%
2021/11/09	5	53.58	8	53.76	53.50	-3	7,808	-0.04%
2021/11/08	11	54.75	14	55.08	54.50	-3	7,854	-0.04%
2021/11/05	6	53.57	2	53.70	53.70	4	7,874	0.05%
2021/11/04	14	54.11	0	0.00	54.00	14	7,889	0.18%
2021/11/02	3	54.47	12.1	53.90	53.50	-9.1	7,935	-0.11%
2021/11/01	1	54.70	3	54.70	54.70	-2	7,919	-0.03%
2021/10/29	1	55.60	0	0.00	55.50	1	7,904	0.01%
2021/10/28	6.1	56.21	0	0.00	56.50	6.1	7,889	0.08%
2021/10/26	1	56.10	0	0.00	55.40	1	7,872	0.01%
2021/10/25	0	0.00	1	55.90	55.60	-1	7,863	-0.01%
2021/10/22	18	57.29	1	55.40	55.20	17	7,829	0.22%
2021/10/21	0	0.00	1	58.30	59.10	-1	7,776	-0.01%
2021/10/20	2	58.00	1	59.30	57.70	1	7,748	0.01%
2021/10/19	3	58.90	1	59.10	58.80	2	7,725	0.03%
2021/10/18	0	0.00	1	59.10	57.50	-1	7,706	-0.01%
2021/10/15	0	0.00	13	58.19	58.40	-13	7,697	-0.17%
2021/10/14	1	57.20	0.2	57.50	57.30	0.8	7,666	0.01%
2021/10/13	1.1	58.69	5	59.70	59.10	-3.9	7,630	-0.05%
2021/10/12	2	58.70	5	59.70	58.60	-3	7,587	-0.04%
2021/10/08	6	60.75	11	60.63	60.40	-5	7,558	-0.07%
2021/10/07	1	62.80	2	60.40	62.10	-1	7,491	-0.01%
2021/10/06	36	62.63	35	61.50	60.10	1	7,421	0.01%
2021/10/05	0	0.00	2.1	59.56	60.80	-2.1	7,331	-0.03%
2021/10/04	14.1	63.01	15	63.19	61.50	-1	7,187	-0.01%
2021/10/01	3	60.87	6	60.57	59.20	-3	6,984	-0.04%
2021/09/30	15	62.13	6	62.68	62.70	9	6,923	0.13%
2021/09/29	4	62.80	2	62.40	62.90	2	6,843	0.03%
2021/09/27	13	62.30	1.2	62.35	61.00	11.9	6,801	0.17%
2021/09/24	4.2	61.80	3	62.53	62.00	1.2	6,880	0.02%
2021/09/23	5	61.72	18.1	62.27	60.60	-13.1	7,084	-0.18%
2021/09/22	21.1	61.53	1.3	61.55	61.80	19.8	7,374	0.27%
2021/09/17	9.3	62.02	10.1	62.04	63.20	-0.8	7,359	-0.01%
2021/09/16	20.2	63.67	12.5	63.61	61.50	7.7	6,999	0.11%
2021/09/15	19.3	67.38	15	67.64	66.60	4.3	6,814	0.06%
2021/09/14	32	74.18	28.2	76.61	71.60	3.8	6,610	0.06%
2021/09/13	7	74.44	8	74.91	77.40	-1	6,078	-0.02%
2021/09/10	1	70.50	0.5	72.26	70.40	0.5	5,751	0.01%
2021/09/09	1.4	70.15	4.4	70.54	72.00	-2.9	5,718	-0.05%
2021/09/08	4.4	70.35	1.6	70.64	69.60	2.8	5,698	0.05%
2021/09/07	1.6	72.55	3.2	72.29	72.20	-1.6	5,674	-0.03%
2021/09/06	6.4	77.11	15.9	77.42	74.80	-9.5	5,623	-0.17%
2021/09/03	6.2	74.41	6.2	75.04	74.10	0	5,522	0.00%
2021/09/02	7.7	73.35	9.4	74.57	73.40	-1.7	5,496	-0.03%
2021/09/01	4.1	73.77	10	74.05	75.40	-5.9	5,467	-0.11%
2021/08/31	13.9	72.85	2.3	73.44	72.70	11.7	5,413	0.22%
2021/08/30	4.5	73.57	15	72.99	74.20	-10.5	5,399	-0.19%
2021/08/27	16.3	73.23	18	74.00	73.40	-1.7	5,394	-0.03%
2021/08/26	4	72.98	35.1	73.14	73.20	-31.1	4,850	-0.64%
2021/08/25	1	65.30	9	64.04	66.60	-8	4,776	-0.17%
2021/08/24	18	58.94	33.7	58.31	60.60	-15.7	4,641	-0.34%
2021/08/23	22.7	53.13	11	55.43	55.10	11.7	4,421	0.26%
2021/08/20	5	52.04	9.2	52.87	53.70	-4.2	4,285	-0.10%
2021/08/19	11.2	53.45	19.4	52.89	52.50	-8.2	4,075	-0.20%
2021/08/18	3.4	51.24	16	50.35	51.90	-12.6	3,763	-0.34%
2021/08/17	9.1	49.52	16	48.95	48.75	-6.9	3,588	-0.19%
2021/08/16	42	49.53	49.3	49.98	50.90	-7.3	3,431	-0.21%
2021/08/13	19	48.84	15	48.24	47.95	4	2,999	0.13%
2021/08/12	11	47.48	6	47.63	47.60	5	2,877	0.17%
2021/08/11	0.1	46.85	1	47.29	46.40	-1	2,896	-0.03%
2021/08/10	12	46.32	3	46.77	46.45	9	2,857	0.31%
2021/08/09	4	46.35	2	45.75	46.35	2	2,888	0.07%
2021/08/04	0.1	43.10	0	0.00	44.40	0.1	3,034	0.00%
2021/08/02	1	43.60	0	0.00	44.10	1	3,285	0.03%
2021/07/28	0	0.00	1	43.25	43.05	-1	3,656	-0.03%
2021/07/26	0.4	44.20	0	0.00	43.90	0.4	3,927	0.01%
2021/07/23	0	0.00	2	43.95	44.10	-2	4,044	-0.05%
2021/07/22	2	43.68	0	0.00	43.65	2	4,094	0.05%
2021/07/20	0	0.00	1	44.85	44.45	-1	4,204	-0.02%
2021/07/19	1.1	45.39	1	45.45	45.30	0.1	4,298	0.00%
2021/07/16	1	44.90	1	45.00	45.00	0	4,576	0.00%
2021/07/15	0	0.00	0	45.50	45.20	0	4,649	0.00%
2021/07/14	0	0.00	2	43.25	43.95	-2	4,836	-0.04%
2021/07/13	1	44.50	1	44.50	44.50	0	5,117	0.00%
2021/07/12	3	46.15	4	47.23	45.35	-1	5,274	-0.02%
2021/07/08	0	0.00	17	45.25	45.45	-17	5,528	-0.31%
2021/07/07	0	0.00	2	45.28	45.10	-2	5,582	-0.04%
2021/07/06	5.8	46.05	2	46.45	46.00	3.8	5,665	0.07%
2021/07/05	6	46.88	8	47.06	46.40	-2	5,898	-0.03%
2021/07/02	5	46.18	2	46.15	45.90	3	6,108	0.05%
2021/07/01	11	46.67	4	46.61	46.85	7	6,073	0.12%
2021/06/30	10	48.87	40	49.21	48.05	-30	6,000	-0.50%
2021/06/29	42	48.44	25	46.76	47.90	17	5,699	0.30%
2021/06/28	14	45.44	9	43.98	45.45	5	5,302	0.09%
2021/06/25	3	42.87	1	43.50	42.80	2	5,173	0.04%
2021/06/24	2	42.88	4	43.06	42.80	-2	5,229	-0.04%
2021/06/23	4	42.60	7	43.11	42.70	-3	5,236	-0.06%
2021/06/22	12	43.27	8	43.59	42.75	4	5,260	0.08%
2021/06/16	2	42.53	2	42.65	42.10	0	5,305	0.00%
2021/06/11	0.2	42.50	0	0.00	42.30	0.2	5,376	0.00%
2021/06/10	3	42.47	6	42.00	42.50	-3	5,415	-0.06%
2021/06/09	1.2	42.47	0	0.00	41.75	1.2	5,447	0.02%
2021/06/08	1	42.50	1	42.70	42.50	0	5,501	0.00%
2021/06/07	1.2	42.31	0	0.00	42.40	1.2	5,574	0.02%
2021/06/04	10	44.16	13	44.42	43.70	-3	5,616	-0.05%
2021/06/03	5	43.43	0	0.00	43.35	5	5,753	0.09%
2021/06/02	6	43.69	9	43.81	43.70	-3	5,863	-0.05%
2021/06/01	2.3	43.01	0	0.00	43.45	2.3	6,185	0.04%
2021/05/31	10	43.77	42	43.99	43.25	-32	6,316	-0.51%
2021/05/28	41	43.80	4	42.76	43.10	37	6,624	0.56%
2021/05/27	2	41.68	3	41.73	41.45	-1	6,636	-0.02%
2021/05/26	7	40.98	4	40.99	41.30	3	6,844	0.04%
2021/05/25	0	0.00	1	40.90	41.05	-1	6,834	-0.01%
2021/05/24	5	40.81	7	40.71	40.90	-2	6,834	-0.03%
2021/05/21	2	40.88	0	0.00	40.75	2	6,848	0.03%
2021/05/20	0	0.00	16	40.26	40.05	-16	6,852	-0.23%
2021/05/19	4	41.08	3	41.17	41.35	1	6,830	0.01%
2021/05/18	12	38.98	13	39.20	39.45	-1	6,746	-0.01%
2021/05/17	2	36.37	3	35.73	35.90	-1	6,695	-0.01%
2021/05/14	6	39.12	6	39.12	39.35	0	6,636	0.00%
2021/05/13	11	39.19	9	40.04	39.65	2	6,581	0.03%
2021/05/12	16	41.88	5	41.38	41.55	11	6,510	0.17%
2021/05/11	17	46.85	10	47.47	45.90	7	6,400	0.11%
2021/05/10	7	47.79	54	47.65	48.20	-47	6,281	-0.75%
2021/05/07	29	46.61	8	46.23	46.60	21	6,147	0.34%
2021/05/06	39	48.43	44	48.61	48.50	-5	6,038	-0.08%
2021/05/05	17	47.28	24	47.78	47.50	-7	5,885	-0.12%
2021/05/04	26	44.57	19.1	45.06	45.00	6.9	5,763	0.12%
2021/05/03	24	49.53	28	50.08	48.50	-4	5,669	-0.07%
2021/04/29	23	47.62	44	47.75	48.55	-21	5,488	-0.38%
2021/04/28	5.1	46.86	4	46.96	46.95	1.1	5,382	0.02%
2021/04/27	19.3	47.56	2	47.80	47.55	17.3	5,351	0.32%
2021/04/26	6	48.25	11	48.36	48.15	-5	5,293	-0.09%
2021/04/23	32	47.51	28	47.51	47.45	4	5,230	0.08%
2021/04/22	27	51.70	24	50.54	49.00	3	5,142	0.06%
2021/04/21	9	48.96	8	48.72	49.15	1	4,854	0.02%
2021/04/20	17	49.11	23	50.27	49.50	-6	4,781	-0.13%
2021/04/19	93	50.68	24	50.17	51.00	69	4,602	1.50%
2021/04/16	37	46.47	46	46.21	46.45	-9	4,316	-0.21%
2021/04/15	6	45.14	5	45.58	45.15	1	4,144	0.02%
2021/04/14	19	45.61	13	46.45	45.10	6	4,100	0.15%
2021/04/13	5	45.61	8	46.23	45.25	-3	3,883	-0.08%
2021/04/12	30	45.45	19	45.48	45.65	11	3,834	0.29%
2021/04/09	67	45.32	32	45.05	44.85	35	3,734	0.94%
2021/04/08	18	45.77	9	46.22	46.90	9	3,482	0.26%
2021/04/07	4	42.48	0	42.50	42.65	4	3,231	0.12%
2021/04/06	3	42.33	59	42.34	42.45	-56	3,234	-1.73%
2021/04/01	15	41.95	1	42.20	41.95	14	3,187	0.44%
2021/03/31	1	41.90	0	0.00	41.90	1	3,156	0.03%
2021/03/30	2	41.75	15	41.75	41.95	-13	3,150	-0.41%
2021/03/29	5	41.88	7	41.97	42.00	-2	3,142	-0.06%
2021/03/26	0.1	41.40	6	40.76	41.25	-5.9	3,183	-0.18%
2021/03/25	3	40.95	0	0.00	40.80	3	3,256	0.09%
2021/03/24	0	0.00	1	40.75	40.80	-1	3,215	-0.03%
2021/03/23	1	41.40	3	41.28	41.20	-2	3,180	-0.06%
2021/03/22	2	41.75	0	0.00	41.70	2	3,165	0.06%
2021/03/19	1	41.65	1	41.70	41.60	0	3,206	0.00%
2021/03/17	1	41.30	3	41.70	41.80	-2	3,299	-0.06%
2021/03/16	3	41.95	0	0.00	41.75	3	3,317	0.09%
2021/03/15	3	42.25	23	42.28	42.20	-20	3,278	-0.61%
2021/03/12	9	42.27	18	42.13	42.00	-9	3,244	-0.28%
2021/03/11	15	42.62	2	42.50	42.70	13	3,194	0.41%
2021/03/10	3	41.83	0	0.00	43.00	3	3,122	0.10%
2021/03/09	43	42.09	0	0.00	42.50	43	3,043	1.41%
2021/03/08	46	40.54	124	40.86	41.40	-78	2,815	-2.77%	大賣/
2021/03/05	135	40.96	81	41.11	41.00	54	2,707	2.00%	大買/
2021/03/04	4	39.48	54	39.11	39.40	-50	2,379	-2.10%
2021/03/03	80	39.00	61	38.73	38.75	19	2,235	0.85%
2021/03/02	24	38.00	3.7	38.00	38.00	20.3	1,860	1.09%
2021/02/26	7	34.54	32	34.47	34.55	-25	1,837	-1.36%
2021/02/24	7	31.69	0	0.00	31.15	7	1,628	0.43%
2021/02/23	2	31.80	0	0.00	31.75	2	1,614	0.12%
2021/02/22	20	31.25	5	31.45	31.35	15	1,593	0.94%
2021/02/19	0	0.00	5	30.30	30.25	-5	1,567	-0.32%
2021/02/18	3	29.90	1	30.10	30.10	2	1,563	0.13%
2021/02/17	1	29.20	2	29.23	29.30	-1	1,564	-0.06%
2021/02/05	6	28.74	0	0.00	28.60	6	1,561	0.38%
2021/01/28	3	28.80	3	28.62	28.80	0	1,693	0.00%
2021/01/26	0	0.00	1	28.80	28.75	-1	1,775	-0.06%
2021/01/25	3	28.98	0	0.00	28.95	3	1,780	0.17%
2021/01/21	0	0.00	2	28.15	27.95	-2	1,785	-0.11%
2021/01/20	2	28.38	1	28.00	28.10	1	1,796	0.06%
2021/01/15	5	29.70	4	30.08	29.55	1	1,768	0.06%
2021/01/14	2	30.55	2	30.95	30.50	0	1,749	0.00%
2021/01/13	2	30.75	0	0.00	30.75	2	1,747	0.11%
2021/01/12	7	30.99	4	31.03	30.85	3	1,742	0.17%
2021/01/08	0	0.00	4	32.15	32.15	-4	1,713	-0.23%
2021/01/06	0	0.00	8	32.40	32.35	-8	1,715	-0.47%
2021/01/05	4	33.20	0	0.00	33.00	4	1,697	0.24%
2021/01/04	1	32.85	0	0.00	32.75	1	1,687	0.06%
2020/12/31	1	32.60	0	0.00	32.70	1	1,683	0.06%
2020/12/29	7	32.94	2	32.30	32.45	5	1,686	0.30%
2020/12/25	0	0.00	1	33.05	32.85	-1	1,632	-0.06%
2020/12/24	0	0.00	1	33.10	32.85	-1	1,633	-0.06%
2020/12/22	10	34.85	28	34.50	33.10	-18	1,645	-1.09%
2020/12/21	20	34.00	8	34.21	34.50	12	1,568	0.77%
2020/12/18	0	0.00	1	32.75	32.60	-1	1,468	-0.07%
2020/12/16	3	32.92	8	33.01	33.05	-5	1,485	-0.34%
2020/12/15	2	33.38	3	34.10	32.80	-1	1,486	-0.07%
2020/12/14	13.2	33.92	26	33.31	34.10	-12.8	1,440	-0.89%
2020/12/11	16	31.74	3	32.05	31.90	13	1,338	0.97%
2020/12/10	25	32.16	47	32.04	31.80	-22	1,357	-1.62%
2020/12/08	7	30.94	0	0.00	31.00	7	1,856	0.38%
2020/12/07	3	31.30	0	0.00	31.05	3	1,906	0.16%
2020/12/04	6	31.55	4	31.59	31.50	2	2,009	0.10%
2020/12/03	9	31.46	7	31.77	31.35	2	2,204	0.09%
2020/12/02	5	31.81	6	31.71	31.65	-1	2,352	-0.04%
2020/12/01	3	31.80	30	32.25	32.15	-27	2,356	-1.15%
2020/11/30	10	32.30	27	32.33	32.10	-17	2,358	-0.72%
2020/11/27	3	32.02	6	31.75	32.10	-3	2,333	-0.13%
2020/11/26	7	31.67	3	32.15	32.10	4	2,335	0.17%
2020/11/25	32	32.28	14	32.15	31.80	18	2,354	0.76%
2020/11/24	0	0.00	0.5	31.00	31.15	-0.5	2,270	-0.02%
2020/11/23	0	0.00	11	30.89	31.30	-11	2,273	-0.49%
2020/11/20	3	30.70	1	30.80	30.70	2	2,267	0.09%
2020/11/19	4	31.10	5	30.99	30.95	-1	2,274	-0.04%
2020/11/18	1	30.95	1	30.95	30.95	0	2,278	0.00%
2020/11/17	6	30.71	3	30.58	30.80	3	2,289	0.13%
2020/11/16	13	30.77	0	0.00	30.60	13	2,315	0.56%
2020/11/13	5	30.85	0	0.00	31.00	5	2,331	0.21%
2020/11/12	5	31.42	2	31.05	31.10	3	2,406	0.12%
2020/11/11	29	31.74	1	31.80	31.75	28	2,418	1.16%
2020/11/10	2	31.20	0	0.00	31.00	2	2,393	0.08%
2020/11/09	1	30.95	0	0.00	31.05	1	2,386	0.04%
2020/11/06	1	30.55	0	0.00	30.55	1	2,383	0.04%
2020/11/05	0	0.00	2	30.65	31.00	-2	2,412	-0.08%
2020/11/04	7	31.20	9	31.08	31.10	-2	2,501	-0.08%
2020/11/03	0	0.00	3	30.08	30.25	-3	2,454	-0.12%
2020/11/02	1	29.30	0	0.00	29.50	1	2,451	0.04%
2020/10/30	15	29.89	2	29.40	29.50	13	2,464	0.53%
2020/10/28	1	30.20	4	29.90	29.90	-3	2,542	-0.12%
2020/10/27	0	0.00	4	29.58	29.50	-4	2,521	-0.16%
2020/10/26	4	29.44	0	0.00	29.40	4	2,524	0.16%
2020/10/23	1	29.60	2	29.88	29.65	-1	2,527	-0.04%
2020/10/21	1	29.45	0	0.00	29.65	1	2,534	0.04%
2020/10/20	3	29.53	0	0.00	29.50	3	2,542	0.12%
2020/10/19	0	0.00	1	29.90	29.90	-1	2,548	-0.04%
2020/10/16	1.1	30.01	0	0.00	29.75	1.1	2,577	0.04%
2020/10/15	2	30.33	6	30.23	30.25	-4	2,579	-0.16%
2020/10/14	5	31.10	0	0.00	30.75	5	2,583	0.19%
2020/10/13	2	30.35	1	30.60	30.35	1	2,620	0.04%
2020/10/12	1	30.85	0	0.00	30.80	1	2,623	0.04%
2020/10/07	1	30.30	0	0.00	30.30	1	2,654	0.04%
2020/10/06	1	30.70	4	30.68	30.50	-3	2,650	-0.11%
2020/10/05	1	29.50	0	0.00	29.85	1	2,639	0.04%
2020/09/29	0	0.00	2	29.23	29.40	-2	2,642	-0.08%
2020/09/28	0	0.00	1	29.30	29.25	-1	2,632	-0.04%
2020/09/25	1	29.80	1	29.05	28.55	0	2,620	0.00%
2020/09/24	4	29.20	0	0.00	28.80	4	2,587	0.15%
2020/09/23	0	0.00	2	30.60	30.40	-2	2,554	-0.08%
2020/09/22	4	30.50	2	30.88	30.55	2	2,541	0.08%
2020/09/21	0	0.00	8	31.63	31.45	-8	2,513	-0.32%
2020/09/18	7	31.78	3	31.83	31.40	4	2,496	0.16%
2020/09/16	7	31.28	16	31.17	31.30	-9	2,436	-0.37%
2020/09/15	12	31.72	26	31.68	31.55	-14	2,401	-0.58%
2020/09/14	19	32.14	34	32.58	32.30	-15	2,372	-0.63%
2020/09/11	65	33.67	113	34.33	32.50	-48	2,214	-2.17%	大賣/
2020/09/10	10	31.58	5	31.86	31.70	5	1,813	0.28%
2020/09/09	32	31.07	30	31.00	32.15	2	1,753	0.11%
2020/09/08	7	31.07	3	31.90	30.85	4	1,636	0.24%
2020/09/07	28	29.76	38	30.37	31.60	-10	1,439	-0.69%
2020/09/04	1	28.65	0	0.00	28.75	1	1,291	0.08%
2020/09/03	0	0.00	5	29.00	29.00	-5	1,282	-0.39%
2020/09/01	5	28.44	1	28.60	28.45	4	1,303	0.31%
2020/08/31	0	0.00	6	28.75	28.85	-6	1,298	-0.46%
2020/08/28	3	28.07	0	0.00	28.20	3	1,278	0.23%
2020/08/27	2	28.23	10	28.34	28.20	-8	1,271	-0.63%
2020/08/26	1	28.30	1.1	28.54	28.35	-0.1	1,259	-0.01%
2020/08/25	3	28.37	0	28.40	28.40	3	1,252	0.24%
2020/08/24	9	28.78	0	0.00	28.45	9	1,242	0.72%
2020/08/21	1	28.40	0	0.00	28.50	1	1,249	0.08%
2020/08/20	0	0.00	1	28.50	27.80	-1	1,237	-0.08%
2020/08/17	0	0.00	1	28.75	29.30	-1	1,091	-0.09%
2020/08/13	0	0.00	3	27.95	27.90	-3	1,055	-0.28%
2020/08/12	3	28.45	0	0.00	28.35	3	1,059	0.28%
2020/08/11	2	28.00	5	28.17	28.00	-3	1,063	-0.28%
2020/08/10	5	28.96	2	28.28	29.00	3	1,022	0.29%
2020/08/07	0	0.00	0.1	27.30	27.30	-0.1	924	-0.01%
2020/08/05	0	0.00	10	27.33	27.30	-10	893	-1.12%
2020/08/04	12	27.06	2	27.05	27.15	10	877	1.14%
2020/07/29	0	0.00	2	25.10	25.40	-2	859	-0.23%
2020/07/28	1	24.85	0	0.00	24.55	1	847	0.12%
2020/07/27	1	25.10	2	25.20	25.20	-1	840	-0.12%
2020/07/24	1	25.65	8	25.80	25.55	-7	835	-0.84%
2020/07/23	8	26.47	2	26.20	26.20	6	819	0.73%
2020/07/22	0	0.00	10	26.41	26.40	-10	808	-1.24%
2020/07/21	3	25.75	1	25.80	25.70	2	770	0.26%
2020/07/17	2	26.78	9	27.45	26.75	-7	739	-0.95%
2020/07/16	0	0.00	1	26.60	26.70	-1	690	-0.15%
2020/07/15	2	26.85	30	26.36	26.45	-28	674	-4.15%
2020/07/14	4	25.81	0	0.00	25.70	4	620	0.64%
2020/07/13	0	0.00	0	26.00	25.90	0	618	0.00%
2020/07/09	0	0.00	19	26.15	26.00	-19	607	-3.13%
2020/07/07	0.1	25.70	6	25.73	25.70	-5.9	591	-1.00%
2020/07/03	11	25.65	0	0.00	25.65	11	589	1.87%
2020/07/01	12	25.50	0	0.00	25.70	12	581	2.06%
2020/06/29	20	25.30	0	0.00	25.40	20	579	3.45%
2020/06/19	6	25.95	4	25.83	25.70	2	572	0.35%
2020/06/18	0.1	25.40	0	0.00	25.30	0.1	552	0.02%
2020/06/12	10	24.55	0	0.00	24.55	10	557	1.79%
2020/06/11	1	24.95	0	0.00	24.90	1	551	0.18%
2020/06/09	0	0.00	31	26.42	26.00	-31	559	-5.55%
2020/06/08	0	0.00	4	25.35	25.25	-4	528	-0.76%
2020/06/05	1	25.15	0	0.00	25.15	1	518	0.19%
2020/06/04	1	25.05	4	25.28	25.00	-3	516	-0.58%
2020/06/02	2	24.50	0	0.00	24.50	2	495	0.40%
2020/06/01	18	24.54	0	0.00	24.45	18	490	3.67%
2020/05/29	3	24.50	1	24.70	24.55	2	486	0.41%
2020/05/28	4	24.49	1	24.50	24.35	3	481	0.62%
2020/05/26	2	24.20	0	0.00	24.15	2	462	0.43%
2020/05/25	1	23.85	1	24.10	24.10	0	463	0.00%
2020/05/22	0	0.00	1	24.40	24.20	-1	462	-0.22%
2020/05/21	0	0.00	2	24.43	24.20	-2	459	-0.43%
2020/05/20	2	24.20	0	0.00	24.15	2	455	0.44%
2020/05/19	2	24.40	1	25.20	24.40	1	445	0.22%
2020/05/18	1	24.85	0	0.00	24.85	1	433	0.23%
2020/05/15	0	0.00	1	23.90	24.20	-1	411	-0.24%
2020/05/14	0	0.00	4	24.04	23.75	-4	406	-0.98%
2020/05/13	1	23.60	1	23.85	23.50	0	392	0.00%
2020/05/12	2	23.83	0	0.00	23.80	2	387	0.52%
2020/05/08	0	0.00	2	24.63	24.05	-2	376	-0.53%
2020/05/07	4	24.15	0	0.00	24.30	4	368	1.09%
2020/05/05	0	0.00	3	23.00	23.00	-3	306	-0.98%
2020/04/22	2	20.20	0	0.00	20.20	2	292	0.68%
2020/04/17	2	21.30	0	0.00	21.05	2	305	0.65%
2020/04/16	10	20.96	0	0.00	21.10	10	304	3.29%
2020/04/14	1	20.50	13	20.75	21.10	-12	301	-3.98%
2020/04/13	2	20.53	0	0.00	20.40	2	298	0.67%
2020/04/10	0	0.00	4	20.75	20.95	-4	296	-1.35%
2020/04/08	0	0.00	1	20.70	20.75	-1	296	-0.34%
2020/04/07	0.1	19.90	0	0.00	19.70	0.1	295	0.02%
2020/04/06	0	0.00	2	19.50	19.50	-2	300	-0.67%
2020/03/31	0	19.80	0	0.00	19.25	0	298	0.00%
2020/03/30	6	19.10	0	0.00	19.45	6	299	2.00%
2020/03/27	2	19.70	0	0.00	19.50	2	300	0.67%
2020/03/26	3	19.37	0	0.00	19.45	3	297	1.01%
2020/03/24	0	0.00	1	17.90	18.30	-1	287	-0.35%
2020/03/23	2	17.28	0	0.00	17.55	2	287	0.70%
2020/03/20	2	17.45	0	0.00	17.60	2	284	0.70%
2020/03/19	2	17.08	0	0.00	16.60	2	279	0.72%
2020/03/18	0	0.00	2	18.55	18.35	-2	268	-0.75%
2020/03/17	2	18.85	0	0.00	18.90	2	263	0.76%
2020/03/16	1	19.50	0	0.00	19.30	1	258	0.39%
2020/03/13	2	19.15	0	0.00	19.25	2	252	0.79%
2020/03/12	1	22.30	0	0.00	21.15	1	227	0.44%
2020/03/09	1	23.25	0	0.00	22.95	1	203	0.49%
2020/03/05	1	23.75	0	0.00	23.75	1	197	0.51%
2020/03/03	0	0.00	2	23.85	23.90	-2	198	-1.01%
2020/03/02	2	23.35	2	23.50	23.70	0	197	0.00%
2020/02/27	0	0.00	1	23.90	23.70	-1	193	-0.52%
2020/02/26	1	23.95	0	0.00	23.85	1	192	0.52%
2020/02/24	1.5	23.93	0	0.00	23.70	1.5	191	0.78%
2020/02/21	0	0.00	16	23.92	24.00	-16	192	-8.29%
2020/02/20	0	0.00	4	24.10	24.10	-4	192	-2.07%
2020/02/17	2	23.78	0	0.00	23.80	2	192	1.04%
2020/02/12	1	23.50	0	0.00	23.40	1	197	0.51%
2020/02/10	1	23.30	0	0.00	23.40	1	206	0.48%
2020/02/06	2	23.88	1	23.85	23.80	1	247	0.40%
2020/02/04	1	23.60	0	0.00	23.60	1	249	0.40%
2020/02/03	2	23.25	1	23.40	23.30	1	251	0.40%
2020/01/31	7	23.73	0	0.00	23.80	7	248	2.81%
2020/01/30	13	23.58	3	23.75	23.20	10	246	4.05%
2020/01/20	1	24.85	0	0.00	24.85	1	236	0.42%
2020/01/17	1	24.80	0	0.00	24.80	1	237	0.42%
2020/01/13	5	25.57	1	25.40	25.10	4	234	1.71%
2020/01/07	0	0.00	1	24.90	24.75	-1	230	-0.43%
2020/01/06	1	25.00	0	0.00	24.90	1	233	0.43%
2020/01/03	7	25.27	4	25.25	25.15	3	237	1.26%
2020/01/02	10	25.29	0	0.00	25.20	10	237	4.22%
2019/12/31	1	25.25	0	0.00	25.10	1	237	0.42%
2019/12/30	5	25.34	1	25.40	25.30	4	238	1.68%
2019/12/20	1	24.80	0	0.00	24.65	1	339	0.29%
2019/12/18	1	24.60	0	0.00	24.85	1	342	0.29%
2019/12/17	0	0.00	1	24.55	24.55	-1	339	-0.29%
2019/12/16	1	24.55	2	24.55	24.50	-1	350	-0.29%
2019/12/12	2	24.35	2	24.35	24.30	0	370	0.00%
2019/12/09	0	0.00	2	24.40	24.50	-2	371	-0.54%
2019/12/03	2	24.45	0	0.00	24.35	2	394	0.51%
2019/11/27	2	24.85	3	24.70	24.70	-1	396	-0.25%
2019/11/26	1	24.90	3	24.80	24.65	-2	397	-0.50%
2019/11/25	1	24.40	0	0.00	24.80	1	397	0.25%
2019/11/21	1	24.50	1	24.60	24.60	0	394	0.00%
2019/11/20	3	24.55	0	0.00	24.60	3	401	0.75%
2019/11/19	1	24.40	0	0.00	24.35	1	403	0.25%
2019/11/15	0	0.00	2	24.50	24.35	-2	402	-0.50%
2019/11/13	1	24.75	0	0.00	24.65	1	396	0.25%
2019/11/11	5	24.93	0	0.00	24.60	5	395	1.26%
2019/11/08	0	0.00	3	25.30	25.15	-3	393	-0.76%
2019/11/07	1	25.30	0	0.00	25.50	1	394	0.25%
2019/11/06	15	25.66	16	25.78	25.25	-1	391	-0.26%
2019/11/05	6	24.63	0	0.00	25.00	6	360	1.66%
2019/11/04	11	24.36	3	24.30	24.30	8	354	2.25%
2019/10/31	1	24.80	1	24.55	24.50	0	357	0.00%
2019/10/30	8	24.55	1	24.60	24.75	7	361	1.93%
2019/10/29	1	24.70	1	24.80	24.60	0	362	0.00%
2019/10/28	0	0.00	1	24.95	24.90	-1	364	-0.27%
2019/10/24	1	25.15	0	0.00	25.00	1	367	0.27%
2019/10/22	1	25.25	0	0.00	25.10	1	370	0.27%
2019/10/18	1	25.20	1	25.10	25.00	0	371	0.00%
2019/10/14	0	0.00	1	25.15	25.00	-1	390	-0.26%
2019/10/09	1	25.65	0	0.00	24.95	1	388	0.26%
2019/10/08	1	25.35	3	25.48	25.50	-2	384	-0.52%
2019/10/04	8	25.72	0	0.00	25.65	8	381	2.10%
2019/10/02	8	26.31	8	26.44	26.40	0	370	0.00%
2019/10/01	4	25.98	23	25.88	26.00	-19	306	-6.20%
2019/09/24	5	25.20	0	0.00	25.15	5	272	1.84%
2019/09/18	1	25.35	5	25.55	25.40	-4	260	-1.54%
2019/08/30	0	0.00	1	23.95	23.85	-1	225	-0.44%
2019/08/13	0	0.00	1	23.15	23.05	-1	254	-0.39%
2019/08/12	2	23.23	1	23.25	23.30	1	255	0.39%
2019/08/07	0	0.00	0	23.45	23.45	0	252	0.00%
2019/07/30	0	0.00	1	24.55	24.55	-1	264	-0.38%
2019/07/18	1	25.00	0	0.00	24.90	1	297	0.34%
2019/07/17	0	0.00	128	25.29	25.20	-128	299	-42.81%	大賣/鉅額交易
2019/07/16	0	0.00	112	25.00	25.00	-112	292	-38.23%	大賣/鉅額交易
2019/06/26	10	25.65	0	0.00	25.75	10	360	2.78%
2019/06/24	5	25.85	0	0.00	25.80	5	375	1.33%
2019/06/20	1	25.65	0	0.00	25.80	1	391	0.26%
2019/06/19	0	0.00	5	25.60	25.60	-5	404	-1.24%
2019/06/18	3	25.65	0	0.00	25.60	3	443	0.68%
2019/06/17	0	0.00	1	25.80	25.80	-1	519	-0.19%
2019/06/14	1	25.70	0	0.00	25.70	1	540	0.18%
2019/06/11	1	25.80	0	0.00	25.75	1	552	0.18%
2019/06/06	1	26.00	0	0.00	25.75	1	555	0.18%
2019/06/03	1	25.70	0	0.00	25.90	1	562	0.18%
2019/05/30	1	25.45	0	0.00	25.60	1	570	0.18%
2019/05/29	0	0.00	8	25.50	25.40	-8	577	-1.39%
2019/05/20	0	0.00	0	25.35	25.50	0	773	0.00%
2019/05/15	0	0.00	2	25.15	24.95	-2	783	-0.26%
2019/05/14	1	24.45	0	0.00	24.90	1	794	0.13%
2019/05/13	1	25.40	0	0.00	25.10	1	803	0.12%
2019/05/10	1	25.75	0	0.00	25.50	1	815	0.12%
2019/05/09	12	25.70	0	0.00	25.75	12	823	1.46%
2019/05/08	20	26.35	0	0.00	26.30	20	828	2.42%
2019/05/06	20	26.30	20	26.50	26.25	0	845	0.00%
2019/05/02	0	0.00	1	26.80	26.60	-1	910	-0.11%
2019/04/30	0	0.00	10	26.30	26.35	-10	902	-1.11%
2019/04/29	10	26.40	2	26.40	26.40	8	917	0.87%
2019/04/26	9	26.49	0	0.00	26.50	9	915	0.98%
2019/04/25	0	0.00	1	26.60	26.50	-1	915	-0.11%
2019/04/24	0	0.00	5	26.70	26.45	-5	919	-0.54%
2019/04/23	5	26.55	0	0.00	26.55	5	920	0.54%
2019/04/19	0	0.00	1	26.90	26.70	-1	939	-0.11%
2019/04/18	1	27.10	1	27.15	27.10	0	953	0.00%
2019/04/17	1	26.55	0	0.00	26.55	1	947	0.11%
2019/04/16	0	26.50	0	0.00	26.65	0	945	0.00%
2019/04/15	9	26.63	0	0.00	26.65	9	947	0.95%
2019/04/12	0	0.00	0.2	26.60	26.50	-0.2	969	-0.02%
2019/04/11	0	26.80	0	0.00	26.80	0	974	0.00%
2019/04/10	1	26.90	1	26.85	27.00	0	977	0.00%
2019/04/09	1	26.75	0	0.00	26.75	1	985	0.10%
2019/04/02	1	26.50	0	0.00	26.50	1	1,016	0.10%
2019/04/01	0	0.00	2	26.65	26.75	-2	1,100	-0.18%
2019/03/28	0	0.00	67	26.50	26.40	-67	1,211	-5.53%
2019/03/25	5	26.55	0	0.00	26.50	5	1,256	0.40%
2019/03/22	1	27.00	1	26.95	26.95	0	1,244	0.00%
2019/03/21	2	27.63	0	0.00	27.40	2	1,233	0.16%
2019/03/20	14	27.43	25	27.58	27.25	-11	1,202	-0.91%
2019/03/19	1	27.20	2	27.05	27.20	-1	1,132	-0.09%
2019/03/18	5	26.80	3	26.90	26.85	2	1,115	0.18%
2019/03/12	10	26.90	0	0.00	26.80	10	1,147	0.87%
2019/03/11	5	26.67	0	0.00	26.70	5	1,157	0.43%
2019/03/07	16	26.58	0	0.00	26.60	16	1,223	1.31%
2019/03/04	10	27.10	3	27.05	26.95	7	1,248	0.56%
2019/02/27	5	26.60	2	26.85	26.90	3	1,276	0.23%
2019/02/26	2	26.80	0	0.00	26.75	2	1,277	0.16%
2019/02/25	0	0.00	2	26.90	27.00	-2	1,281	-0.16%
2019/02/22	9	26.57	0	0.00	26.60	9	1,281	0.70%
2019/02/21	26	27.22	1	27.10	26.80	25	1,274	1.96%
2019/02/20	12	27.41	4	27.95	27.40	8	1,250	0.64%
2019/02/19	37	27.85	0	0.00	27.80	37	1,228	3.01%
2019/02/18	0	0.00	2	26.40	26.25	-2	1,133	-0.18%
2019/02/15	5	26.35	4	26.45	26.20	1	1,225	0.08%
2019/02/14	10	26.40	0	0.00	26.60	10	1,222	0.82%
2019/02/11	3	27.00	0	0.00	26.80	3	1,231	0.24%
2019/01/30	8	26.76	1	26.95	26.50	7	1,225	0.57%
2019/01/29	6	26.37	6	26.92	27.00	0	1,236	0.00%
2019/01/28	5	26.35	0	0.00	26.35	5	1,241	0.40%
2019/01/25	4	26.71	4	27.03	26.50	0	1,288	0.00%
2019/01/24	7	26.52	13	26.72	26.80	-6	1,282	-0.47%
2019/01/23	0	0.00	1	26.05	25.90	-1	1,230	-0.08%
2019/01/21	4	25.44	1	25.60	25.55	3	1,242	0.24%
2019/01/18	8	26.27	0	0.00	26.25	8	1,252	0.64%
2019/01/17	6	26.40	0	0.00	26.25	6	1,286	0.47%
2019/01/14	0	0.00	1	26.75	26.30	-1	1,344	-0.07%
2019/01/11	1	26.40	1	26.80	26.30	0	1,354	0.00%
2019/01/10	5	26.46	5	26.42	26.65	0	1,388	0.00%
2019/01/09	1	25.75	1	26.10	25.85	0	1,399	0.00%
2019/01/08	0	0.00	1	25.55	25.80	-1	1,415	-0.07%
2019/01/07	1	25.90	0	0.00	25.55	1	1,440	0.07%
2019/01/04	3	25.20	0	0.00	25.25	3	1,486	0.20%
2019/01/03	5	25.58	0	0.00	25.65	5	1,557	0.32%
2019/01/02	0	26.10	0	0.00	25.80	0	1,603	0.00%