恆大 (1325)-富邦-南屯券商分點個股進出

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
34.65
漲跌
▲3.15
漲幅
+10.00%
成交量
8,374張
產業
上市塑膠類股
362人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/06/17	2	33.40	2.3	34.63	34.65	-0.3	820	-0.04%
2024/06/14	2	32.23	1.1	31.77	31.50	0.9	691	0.13%
2024/06/13	2	30.75	6.2	30.73	31.55	-4.2	624	-0.67%
2024/06/12	8	31.28	1	30.60	30.55	7	585	1.20%
2024/06/11	2	30.65	5.1	31.03	31.35	-3.1	498	-0.61%
2024/05/31	0	0.00	1	28.55	28.55	-1	465	-0.21%
2024/05/30	1	28.50	0	0.00	28.40	1	478	0.21%
2024/05/29	1	28.25	0	28.65	28.25	1	486	0.21%
2024/05/28	0	0.00	1.2	28.55	28.60	-1.2	497	-0.24%
2024/05/27	0	29.00	0	0.00	28.00	0	513	0.00%
2024/05/23	0	0.00	0.2	29.25	28.30	-0.2	559	-0.03%
2024/05/22	1	28.55	0	0.00	28.65	1	570	0.18%
2024/05/21	0.1	28.55	1	29.00	28.95	-0.9	584	-0.15%
2024/05/20	0	0.00	0	28.40	28.15	0	589	0.00%
2024/05/17	0.1	28.10	1	28.40	28.70	-0.9	595	-0.15%
2024/05/07	2	27.50	0	0.00	27.65	2	1,032	0.19%
2024/05/06	0.1	27.75	0	0.00	27.85	0.1	1,050	0.01%
2024/04/30	0	0.00	1	28.50	27.85	-1	1,109	-0.09%
2024/04/29	0	27.95	0	0.00	28.20	0	1,138	0.00%
2024/04/23	0	0.00	1	28.00	28.20	-1	1,362	-0.07%
2024/04/22	2	28.80	3	28.47	28.30	-1	1,437	-0.07%
2024/04/19	2.2	28.20	3	27.45	27.65	-0.8	1,464	-0.05%
2024/04/18	1	29.30	2	29.20	29.05	-1	1,501	-0.07%
2024/04/17	0	0.00	1	28.20	28.20	-1	1,542	-0.06%
2024/04/16	0	27.70	0	0.00	27.35	0	1,721	0.00%
2024/04/15	0	28.65	0	0.00	28.55	0	1,850	0.00%
2024/04/12	2	28.58	0	0.00	28.55	2	1,963	0.10%
2024/04/11	0	29.00	1	28.95	28.95	-1	2,171	-0.05%
2024/04/03	0	0.00	2	28.95	28.95	-2	2,485	-0.08%
2024/04/01	0	0.00	1	29.75	29.75	-1	2,584	-0.04%
2024/03/25	1	29.10	0	0.00	29.25	1	3,835	0.03%
2024/03/21	1	29.75	0	0.00	29.75	1	3,965	0.03%
2024/03/20	0	0.00	15	30.02	30.00	-15	3,974	-0.38%
2024/03/19	1	30.55	0	0.00	30.25	1	3,986	0.03%
2024/03/13	0	0.00	11	31.50	31.70	-11	4,089	-0.27%
2024/03/12	0	0.00	2	32.60	32.60	-2	4,122	-0.05%
2024/03/08	2	31.48	5	31.45	31.45	-3	4,296	-0.07%
2024/03/06	1	32.55	10	32.70	32.55	-9	4,533	-0.20%
2024/03/01	4	33.90	2	33.95	33.70	2	5,052	0.04%
2024/02/29	1	34.55	0	0.00	34.30	1	5,058	0.02%
2024/02/27	1	33.90	0	0.00	33.90	1	5,064	0.02%
2024/02/26	14	35.33	15	35.14	35.10	-1	5,044	-0.02%
2024/02/23	2	34.05	1	34.15	34.05	1	5,011	0.02%
2024/02/21	1	35.40	0	0.00	35.50	1	4,966	0.02%
2024/02/20	3	35.40	4	35.49	35.45	-1	4,952	-0.02%
2024/02/15	2	37.10	1	35.30	35.35	1	4,904	0.02%
2024/02/05	1	38.10	1	38.00	38.20	0	4,863	0.00%
2024/02/02	6	38.56	2	38.20	38.05	4	4,839	0.08%
2024/02/01	14	39.67	15	40.57	39.25	-1	4,799	-0.02%
2024/01/31	27	38.98	28	38.72	39.80	-1	4,626	-0.02%
2024/01/30	1	36.25	1	36.85	36.20	0	4,503	0.00%
2024/01/29	1	37.60	0	0.00	37.65	1	4,473	0.02%
2024/01/26	0	0.00	2	37.23	37.55	-2	4,454	-0.04%
2024/01/25	1	37.65	1	37.55	37.60	0	4,440	0.00%
2024/01/24	3	39.02	0	0.00	38.35	3	4,419	0.07%
2024/01/23	1	38.65	0	0.00	38.75	1	4,390	0.02%
2024/01/22	2	37.65	2	37.73	38.35	0	4,358	0.00%
2024/01/19	1	37.40	0	0.00	37.40	1	4,321	0.02%
2024/01/18	3	38.57	0	0.00	38.20	3	4,270	0.07%
2024/01/16	3	42.05	1	43.60	42.50	2	4,120	0.05%
2024/01/15	1	41.80	1	42.70	41.80	0	4,041	0.00%
2024/01/11	0	0.00	1	42.20	42.95	-1	3,950	-0.03%
2024/01/10	5	45.02	3.1	43.09	42.95	1.9	3,895	0.05%
2024/01/09	2	42.55	5	43.58	43.75	-3	3,712	-0.08%
2024/01/08	5	41.83	1	42.40	41.80	4	3,575	0.11%
2024/01/05	2	44.15	162	45.06	43.00	-160	3,458	-4.63%	大賣/鉅額交易
2024/01/04	322	47.62	164	47.53	47.75	158	3,244	4.87%	大買/大賣/鉅額交易
2024/01/03	0	0.00	4	42.99	43.45	-4	3,076	-0.13%
2024/01/02	3	38.90	0	0.00	39.50	3	2,993	0.10%
2023/12/28	1	39.30	0	0.00	39.65	1	2,918	0.03%
2023/12/27	6	40.80	4	41.00	40.70	2	2,869	0.07%
2023/12/26	0	0.00	1	40.30	40.15	-1	2,811	-0.04%
2023/12/25	1	38.60	0	0.00	39.40	1	2,713	0.04%
2023/12/22	1	40.75	4	40.80	40.90	-3	2,607	-0.12%
2023/12/21	47	43.56	45	42.97	40.85	2	2,361	0.08%
2023/12/20	25	44.44	16	44.38	44.90	9	1,601	0.56%
2023/12/19	9	40.85	5	40.59	40.85	4	1,533	0.26%
2023/12/18	1	36.60	2	36.73	37.15	-1	1,458	-0.07%
2023/12/15	4	34.49	0	0.00	33.80	4	1,382	0.29%
2023/12/14	1	34.75	42	34.55	35.30	-41	1,363	-3.01%
2023/12/13	0	0.00	4	34.58	34.75	-4	1,340	-0.30%
2023/12/12	3	33.30	0	0.00	32.70	3	1,304	0.23%
2023/12/11	2	35.20	0	0.00	34.50	2	1,277	0.16%
2023/12/08	0	0.00	1	37.95	37.95	-1	1,234	-0.08%
2023/12/07	2	37.90	1	37.30	37.40	1	1,204	0.08%
2023/12/06	2	37.23	2	35.85	38.60	0	1,158	0.00%
2023/12/05	23.1	43.49	4	41.23	38.70	19.1	1,075	1.78%
2023/12/04	13	42.44	7	42.94	42.95	6	958	0.63%
2023/12/01	17	37.71	15	38.45	39.05	2	867	0.23%
2023/11/30	49	34.36	33	34.95	35.50	16	687	2.33%
2023/11/29	57	31.51	14	31.73	32.30	43	411	10.45%
2023/11/28	18	29.39	47	29.40	29.40	-29	238	-12.17%
2023/11/24	5	23.32	5	24.80	24.35	0	115	0.00%
2023/11/21	0	22.80	3	22.70	22.65	-3	86	-3.47%
2023/10/30	0	0.00	1	22.35	22.40	-1	95	-1.05%
2023/09/21	0	0.00	0.1	22.45	22.20	-0.1	122	-0.07%
2023/09/20	0	0.00	0.2	22.50	22.40	-0.2	128	-0.17%
2023/09/18	0	0.00	1	22.55	22.50	-1	132	-0.75%
2023/08/14	0	0.00	5	22.50	22.20	-5	267	-1.87%
2023/08/09	0	22.65	0	0.00	22.65	0	268	0.01%
2023/07/31	0.1	22.40	0	0.00	22.30	0.1	267	0.02%
2023/07/27	0	0.00	1	22.50	22.45	-1	265	-0.38%
2023/07/26	1	22.70	0	0.00	22.70	1	268	0.38%
2023/07/14	0	23.10	0	0.00	22.80	0	271	0.00%
2023/07/11	0	24.30	0	0.00	23.55	0	263	0.00%
2023/07/10	0	23.50	0	0.00	23.45	0	265	0.00%
2023/06/26	0	0.00	1	24.50	24.45	-1	257	-0.39%
2023/06/21	0	24.80	0	0.00	24.45	0	257	0.02%
2023/06/09	0	0.00	1	24.60	24.50	-1	254	-0.39%
2023/06/01	0	25.90	0	0.00	25.95	0	265	0.01%
2023/05/26	0	0.00	4	25.60	25.35	-4	253	-1.58%
2023/05/25	4	27.09	0	0.00	25.95	4	246	1.62%
2023/05/24	2	25.78	0	0.00	25.70	2	212	0.94%
2023/05/23	1	25.20	0	0.00	25.10	1	197	0.51%
2023/05/22	0	0.00	2	24.70	25.30	-2	207	-0.96%
2023/05/17	0	0.00	1	23.70	23.50	-1	186	-0.54%
2023/05/02	0	0.00	1	24.15	24.05	-1	217	-0.46%
2023/04/25	2	23.80	0	0.00	23.75	2	226	0.88%
2023/04/20	0	0.00	3	23.88	23.85	-3	238	-1.26%
2023/04/12	0	24.00	0	0.00	23.75	0	268	0.00%
2023/03/08	0	0.00	40	24.40	24.35	-40	887	-4.51%
2023/03/02	2	23.80	0	0.00	23.80	2	916	0.22%
2023/02/13	0	0.00	2	23.50	23.55	-2	908	-0.22%
2023/02/10	0	24.60	0	0.00	24.05	0	905	0.00%
2023/02/09	2	24.90	0	0.00	24.85	2	897	0.22%
2023/01/17	0	0.00	6	24.90	24.80	-6	888	-0.68%
2023/01/11	0	0.00	1	25.30	25.35	-1	877	-0.11%
2023/01/10	10	26.48	0	0.00	26.10	10	870	1.15%
2023/01/03	30	26.42	0	0.00	26.45	30	855	3.51%
2022/12/30	0	0.00	1	27.15	27.15	-1	844	-0.12%
2022/12/29	1	27.30	0	0.00	27.20	1	840	0.12%
2022/12/28	0	0.00	12	27.05	27.35	-12	834	-1.44%
2022/12/27	0	0.00	14	28.08	28.10	-14	815	-1.72%
2022/12/26	0	0.00	14	30.35	29.00	-14	783	-1.79%
2022/12/23	101	28.85	101	28.26	27.70	0	693	0.00%	大買/大賣/
2022/12/22	5	26.40	0	0.00	26.30	5	595	0.84%
2022/12/21	0	0.00	5	27.15	27.15	-5	582	-0.86%
2022/12/20	117	29.02	126	29.06	28.25	-9	522	-1.72%	大買/大賣/
2022/11/30	2	24.35	2	24.38	24.65	0	296	0.00%
2022/11/28	1	22.85	0	0.00	22.70	1	239	0.42%
2022/10/24	0	0.00	1	21.60	21.60	-1	313	-0.32%
2022/10/20	0	0.00	3	21.70	21.90	-3	317	-0.95%
2022/10/19	0	0.00	2	22.25	22.20	-2	321	-0.62%
2022/09/28	0	0.00	2	22.83	22.00	-2	350	-0.57%
2022/09/26	0	0.00	0	23.80	23.05	0	350	0.00%
2022/09/14	2	27.03	2	27.33	26.00	0	346	0.00%
2022/09/07	0	0.00	1	25.85	25.75	-1	342	-0.29%
2022/09/01	2	28.10	1	28.00	27.90	1	343	0.29%
2022/08/31	5	28.78	12	28.80	28.10	-7	337	-2.07%
2022/08/29	5	26.85	0	0.00	26.95	5	305	1.63%
2022/08/25	1	27.70	2	27.70	27.20	-1	309	-0.32%
2022/08/24	0	27.43	5	27.50	27.40	-5	308	-1.62%
2022/08/22	5	27.45	0	0.00	27.25	5	307	1.63%
2022/08/18	0	0.00	1	27.40	27.40	-1	300	-0.33%
2022/08/17	1	26.35	0	0.00	26.80	1	296	0.34%
2022/08/09	1	25.00	0	0.00	24.85	1	323	0.31%
2022/08/04	0	0.00	2	23.60	23.45	-2	346	-0.58%
2022/07/25	1	25.85	0	0.00	25.60	1	430	0.23%
2022/07/15	0	27.85	0	0.00	27.60	0	668	0.00%
2022/05/27	0	0.00	1	31.50	31.85	-1	1,404	-0.07%
2022/05/16	1	32.05	0	0.00	32.05	1	1,463	0.07%
2022/05/12	0	0.00	9	30.79	30.45	-9	1,488	-0.60%
2022/05/03	0	0.00	1	37.10	36.75	-1	1,631	-0.06%
2022/04/28	0.1	39.50	0	0.00	38.95	0.1	1,883	0.00%
2022/04/27	3	41.48	3	40.95	40.70	0	1,909	0.00%
2022/04/26	6	42.72	2.1	42.99	41.05	3.9	1,947	0.20%
2022/04/25	6	47.12	61	48.30	45.10	-55	1,990	-2.76%
2022/04/22	7	44.89	5	44.75	45.10	2	2,002	0.10%
2022/04/21	4	44.19	0	0.00	44.30	4	2,340	0.17%
2022/04/20	0.1	44.10	0	0.00	44.10	0.1	2,650	0.00%
2022/04/15	0	0.00	5	43.06	42.90	-5	3,280	-0.15%
2022/04/13	0	0.00	1	42.10	42.00	-1	3,553	-0.03%
2022/04/11	3	42.73	0	0.00	43.70	3	3,701	0.08%
2022/04/08	0	43.60	0	0.00	42.90	0	3,683	0.00%
2022/04/07	4	45.25	5	44.61	44.45	-1	3,668	-0.03%
2022/04/06	3	46.77	6	46.20	45.80	-3	3,603	-0.08%
2022/04/01	3	45.77	1	45.50	45.30	2	3,531	0.06%
2022/03/31	4	45.55	2	44.28	45.20	2	3,426	0.06%
2022/03/30	1	44.10	0	0.00	43.85	1	3,357	0.03%
2022/03/29	4	43.38	4	42.93	44.05	0	3,289	0.00%
2022/03/28	0	0.00	2	44.70	44.85	-2	3,240	-0.06%
2022/03/25	0.1	41.45	0	0.00	40.80	0.1	3,195	0.00%
2022/03/24	0	0.00	2	41.60	41.90	-2	3,188	-0.06%
2022/03/22	1	40.35	0	0.00	40.30	1	3,228	0.03%
2022/03/18	1	40.50	0	0.00	40.15	1	3,236	0.03%
2022/03/14	2	39.75	0	0.00	39.50	2	3,295	0.06%
2022/03/10	0.1	39.50	0	0.00	39.60	0.1	3,345	0.00%
2022/03/08	0.2	39.36	0	0.00	38.20	0.2	3,456	0.00%
2022/03/07	0.2	39.63	1	39.60	39.60	-0.8	3,518	-0.02%
2022/03/04	1	40.70	5	40.70	40.65	-4	3,598	-0.11%
2022/03/03	0	41.05	0	0.00	41.45	0	3,643	0.00%
2022/02/25	0	0.00	3	40.73	40.80	-3	3,676	-0.08%
2022/02/24	0	41.15	0	0.00	40.85	0	3,674	0.00%
2022/02/23	0	41.70	1	41.55	42.80	-1	3,662	-0.03%
2022/02/22	0	43.00	6	41.71	42.05	-6	3,650	-0.16%
2022/02/21	2	44.45	7	44.84	43.85	-5	3,638	-0.14%
2022/02/17	6	44.07	0	0.00	44.05	6	3,624	0.17%
2022/02/15	6	44.84	0	0.00	44.55	6	3,612	0.17%
2022/02/11	2	47.55	3	48.75	47.55	-1	3,582	-0.03%
2022/02/10	3	47.32	0	0.00	47.10	3	3,551	0.08%
2022/02/09	0	0.00	1	46.00	47.30	-1	3,536	-0.03%
2022/02/08	0.1	45.85	0	0.00	46.05	0.1	3,522	0.00%
2022/02/07	0.1	47.00	0	0.00	46.65	0.1	3,505	0.00%
2022/01/26	5	49.30	0	0.00	49.80	5	3,472	0.14%
2022/01/25	2	51.20	0	0.00	50.60	2	3,427	0.06%
2022/01/24	3	54.00	3	54.07	54.20	0	3,381	0.00%
2022/01/20	0	51.00	1	50.90	50.80	-1	3,104	-0.03%
2022/01/19	0	0.00	1	54.60	53.50	-1	3,054	-0.03%
2022/01/18	24	54.73	24	54.01	54.30	0	3,018	0.00%
2022/01/17	6	56.12	4	55.60	55.80	2	2,930	0.07%
2022/01/14	18	56.83	21.3	56.44	55.00	-3.3	2,781	-0.12%
2022/01/13	14	55.32	8	56.44	57.00	6	2,420	0.25%
2022/01/12	14	53.30	16	52.91	53.00	-2	2,107	-0.09%
2022/01/11	20	56.70	34	56.06	52.30	-14	1,884	-0.74%
2022/01/10	8	56.65	5	58.08	58.10	3	1,564	0.19%
2022/01/07	25	50.20	14	51.66	52.90	11	1,459	0.75%
2022/01/06	7	49.13	6	48.18	48.10	1	1,280	0.08%
2022/01/05	2.1	48.16	2	47.45	46.90	0.1	1,166	0.01%
2022/01/04	13	47.84	11.5	48.01	47.70	1.5	1,109	0.14%
2022/01/03	1	45.90	0	0.00	45.60	1	1,001	0.10%
2021/12/29	50	44.55	0	0.00	44.75	50	992	5.04%
2021/12/22	0.3	45.00	0	0.00	44.90	0.3	1,058	0.03%
2021/12/17	0	0.00	5	46.30	45.50	-5	1,074	-0.47%
2021/12/16	0	44.95	0	0.00	44.65	0	1,030	0.00%
2021/12/15	0	0.00	1	44.80	44.70	-1	1,036	-0.10%
2021/12/10	1	46.20	1	46.10	45.70	0	1,058	0.00%
2021/12/09	2	45.00	2	44.25	44.00	0	1,033	0.00%
2021/12/08	0	0.00	2	45.15	45.15	-2	1,058	-0.19%
2021/12/07	1	45.45	1	45.85	46.05	0	1,108	0.00%
2021/12/06	6	46.63	0	0.00	46.80	6	1,443	0.42%
2021/12/02	2	48.55	0	0.00	48.55	2	1,748	0.11%
2021/12/01	3	46.65	8	46.80	46.70	-5	1,713	-0.29%
2021/11/30	70	44.39	3	44.30	44.05	67	1,644	4.07%
2021/11/26	0	0.00	0.2	43.85	43.85	-0.2	1,521	-0.01%
2021/11/16	0	39.30	0	0.00	39.60	0	1,534	0.00%
2021/11/11	1	39.90	1	40.00	40.00	0	1,604	0.00%
2021/10/21	0	0.00	1	40.15	40.20	-1	1,763	-0.06%
2021/10/20	1	39.60	0	0.00	39.45	1	1,765	0.06%
2021/10/19	0	0.00	0.1	39.80	40.50	-0.1	1,761	-0.01%
2021/10/15	0	0.00	10	39.95	40.25	-10	1,789	-0.56%
2021/10/08	1	40.75	0	0.00	41.35	1	1,949	0.05%
2021/10/07	0	0.00	0.2	40.45	41.05	-0.2	1,980	-0.01%
2021/10/05	0	0.00	1	40.95	41.40	-1	2,019	-0.05%
2021/10/04	1	40.40	1	41.10	40.20	0	2,025	0.00%
2021/09/30	0	0.00	1	43.95	44.25	-1	2,014	-0.05%
2021/09/29	2	44.50	0	0.00	43.40	2	2,019	0.10%
2021/09/27	0	46.25	0	0.00	45.75	0	2,106	0.00%
2021/09/15	2	50.17	0	0.00	50.10	2	2,151	0.09%
2021/09/14	2	52.45	2	52.30	51.70	0	2,139	0.00%
2021/09/13	9	52.23	2	51.70	51.60	7	2,121	0.33%
2021/09/10	0	0.00	7	55.30	55.30	-7	2,096	-0.33%
2021/09/09	10	60.85	9	58.77	59.20	1	2,039	0.05%
2021/09/08	2	61.40	10	62.56	63.30	-8	1,679	-0.48%
2021/09/07	2	55.05	3	57.60	57.60	-1	1,439	-0.07%
2021/09/06	1	52.00	0	0.00	52.40	1	1,356	0.07%
2021/09/02	1	50.30	0	0.00	49.50	1	1,350	0.07%
2021/09/01	0	50.50	0	0.00	50.10	0	1,358	0.00%
2021/08/30	0.2	53.00	0	0.00	52.20	0.2	1,390	0.01%
2021/08/27	2	50.10	0	0.00	49.85	2	1,432	0.14%
2021/08/25	1	49.10	0	0.00	50.60	1	1,503	0.07%
2021/08/20	1	49.20	1	49.20	48.80	0	1,593	0.00%
2021/08/18	1.1	52.48	1	51.00	53.50	0.1	1,730	0.01%
2021/08/16	1.1	52.45	0.3	51.65	51.40	0.8	1,903	0.04%
2021/08/13	1	56.20	1.2	54.32	54.70	-0.2	2,057	-0.01%
2021/08/12	1	53.50	1	54.10	53.90	0	2,205	0.00%
2021/08/11	0.3	58.14	1	57.80	57.20	-0.8	2,423	-0.03%
2021/08/10	1	60.80	0	0.00	60.40	1	2,871	0.04%
2021/08/05	0	62.10	0	0.00	61.50	0	3,693	0.00%
2021/08/02	0	0.00	4	61.00	63.50	-4	4,212	-0.09%
2021/07/30	2	62.50	4	62.40	61.80	-2	4,200	-0.05%
2021/07/28	0	0.00	1	64.30	64.10	-1	4,191	-0.02%
2021/07/27	0	0.00	1.1	66.89	66.30	-1.1	4,217	-0.03%
2021/07/26	0	66.90	2.2	66.54	66.30	-2.1	4,308	-0.05%
2021/07/23	0.1	67.09	0	0.00	67.00	0.1	4,331	0.00%
2021/07/22	0.1	67.10	1.1	66.59	67.50	-1	4,354	-0.02%
2021/07/21	1	67.90	2	68.55	67.10	-1	4,351	-0.02%
2021/07/20	11.1	71.44	10	70.75	70.20	1.1	4,348	0.02%
2021/07/19	2	68.30	13	68.31	68.50	-11	4,306	-0.26%
2021/07/16	4.3	72.13	3	72.20	71.70	1.3	4,293	0.03%
2021/07/15	1	73.71	2	73.50	73.80	-1	4,280	-0.02%
2021/07/14	6.1	89.37	3.1	89.33	89.10	3	4,245	0.07%
2021/07/13	5.3	89.36	1	91.20	88.80	4.3	4,242	0.10%
2021/07/09	1	93.00	1	93.00	92.00	0	4,231	0.00%
2021/07/08	0	0.00	3	91.07	91.80	-3	4,232	-0.07%
2021/07/07	0	0.00	1	90.30	90.20	-1	4,244	-0.02%
2021/07/05	2	90.65	1	90.00	90.40	1	4,283	0.02%
2021/07/02	2	93.80	16	95.81	92.90	-14	4,264	-0.33%
2021/07/01	2	93.00	3	93.70	94.00	-1	4,222	-0.02%
2021/06/30	1	89.30	0	0.00	90.50	1	4,246	0.02%
2021/06/29	2	88.20	1	88.60	88.20	1	4,291	0.02%
2021/06/25	0	0.00	1	88.00	88.20	-1	4,619	-0.02%
2021/06/24	4	88.50	0	0.00	88.30	4	4,645	0.09%
2021/06/23	0.3	86.50	2	86.25	87.50	-1.7	4,654	-0.04%
2021/06/22	2.3	87.07	0	0.00	86.70	2.3	4,665	0.05%
2021/06/21	1	87.30	4	87.18	87.20	-3	4,726	-0.06%
2021/06/17	0.1	88.20	0	0.00	87.90	0.1	4,891	0.00%
2021/06/15	5	87.66	0.1	87.84	87.90	4.9	4,973	0.10%
2021/06/11	7	89.30	1	89.50	89.20	6	4,991	0.12%
2021/06/10	0	0.00	1	91.20	91.10	-1	5,057	-0.02%
2021/06/08	4	91.63	0	0.00	91.80	4	5,154	0.08%
2021/06/07	0	0.00	2	92.75	92.00	-2	5,184	-0.04%
2021/06/04	3	92.80	0.3	94.70	92.20	2.7	5,202	0.05%
2021/06/03	5	93.10	1	93.20	93.20	4	5,261	0.08%
2021/06/02	6	90.87	2	90.55	92.20	4	5,257	0.08%
2021/06/01	2.2	90.92	2	91.00	91.20	0.2	5,267	0.00%
2021/05/31	1	90.00	4	89.60	89.80	-3	5,274	-0.06%
2021/05/28	0	92.40	1	91.60	91.60	-1	5,246	-0.02%
2021/05/27	3	91.77	2	92.40	92.30	1	5,242	0.02%
2021/05/26	22	92.00	21	91.25	90.90	1	5,291	0.02%
2021/05/25	2.3	89.06	0	0.00	88.30	2.3	5,270	0.04%
2021/05/24	4	94.67	2	91.95	91.30	2	5,197	0.04%
2021/05/21	49	97.04	8	93.53	92.30	41	5,098	0.80%
2021/05/20	65	104.94	4	101.25	98.50	61	4,966	1.23%
2021/05/19	8	100.75	102	99.95	100.00	-94	4,829	-1.95%	大賣/
2021/05/18	10	110.56	55	111.02	110.00	-45	4,621	-0.97%
2021/05/17	9	115.50	0	0.00	115.50	9	4,223	0.21%
2021/05/14	101	110.87	65	114.98	105.00	36	4,237	0.85%	大買/
2021/05/13	0	0.00	23	113.00	113.00	-23	3,511	-0.65%
2021/05/12	27	101.51	97.2	97.90	103.00	-70.2	3,507	-2.00%
2021/05/11	105	93.61	38.5	92.67	93.90	66.5	3,248	2.05%	大買/
2021/05/10	0	85.00	0	0.00	85.40	0	3,171	0.00%
2021/05/06	0	84.80	1	84.30	84.50	-1	3,292	-0.03%
2021/05/04	6	86.67	1.1	86.50	85.10	4.9	3,498	0.14%
2021/05/03	1	92.40	1	92.40	87.70	0	3,666	0.00%
2021/04/29	0	0.00	1	88.10	86.70	-1	3,691	-0.03%
2021/04/28	6	87.75	0	0.00	87.30	6	4,042	0.15%
2021/04/27	0	0.00	1	90.00	89.70	-1	4,317	-0.02%
2021/04/26	5	89.42	0	0.00	88.00	5	4,430	0.11%
2021/04/22	0	90.70	0	0.00	88.70	0	4,747	0.00%
2021/04/21	11	91.47	0	0.00	90.90	11	4,770	0.23%
2021/04/20	10	91.44	0	0.00	90.80	10	4,916	0.20%
2021/04/19	1	91.30	1	90.00	91.40	0	5,162	0.00%
2021/04/16	1	88.20	3	89.00	88.90	-2	5,210	-0.04%
2021/04/15	1	84.90	1	87.70	88.60	0	5,241	0.00%
2021/04/14	0.3	86.53	2	86.40	85.30	-1.7	5,242	-0.03%
2021/04/13	2	87.60	0	0.00	87.00	2	5,257	0.04%
2021/04/12	2	88.40	0	0.00	88.30	2	5,270	0.04%
2021/04/08	4	91.45	2	92.20	91.60	2	5,341	0.04%
2021/04/07	7	90.91	5	91.00	92.00	2	5,363	0.04%
2021/04/06	58	91.39	22.1	92.09	91.60	35.9	5,392	0.67%
2021/04/01	2.1	94.18	1	94.20	94.40	1.1	5,345	0.02%
2021/03/31	11.2	95.82	58	98.61	95.20	-46.8	5,343	-0.88%
2021/03/30	1	91.70	1	92.08	92.80	0	5,154	0.00%
2021/03/29	2	91.00	5	91.36	91.80	-3	5,612	-0.05%
2021/03/26	0	0.00	1	89.40	89.60	-1	5,741	-0.02%
2021/03/24	3	88.03	2	86.35	88.40	1	5,821	0.02%
2021/03/23	10.2	89.62	15	88.11	86.40	-4.8	5,788	-0.08%
2021/03/22	5	94.48	11	95.36	95.90	-6	5,820	-0.10%
2021/03/19	5	93.60	4	94.23	94.10	1	5,808	0.02%
2021/03/18	0	0.00	7	92.80	93.40	-7	5,801	-0.12%
2021/03/17	7	91.93	5	92.58	91.40	2	5,870	0.03%
2021/03/16	4	91.15	5	92.04	93.00	-1	5,874	-0.02%
2021/03/15	0	0.00	1	88.30	88.80	-1	5,844	-0.02%
2021/03/12	7	87.06	10	87.63	88.50	-3	5,925	-0.05%
2021/03/11	28	85.98	23	85.57	85.30	5	5,961	0.08%
2021/03/10	5	86.68	5	86.94	86.30	0	5,961	0.00%
2021/03/09	4	86.60	4	88.15	87.80	0	5,991	0.00%
2021/03/08	2	84.25	1	83.60	86.00	1	5,908	0.02%
2021/03/05	1.2	84.67	2	84.05	84.70	-0.8	5,918	-0.01%
2021/03/04	21	83.85	3	83.90	83.30	18	5,944	0.30%
2021/03/03	5	80.80	0	0.00	81.80	5	6,006	0.08%
2021/03/02	4	81.60	2	81.30	81.30	2	6,044	0.03%
2021/02/26	10	82.81	2	84.65	82.50	8	6,089	0.13%
2021/02/25	4	82.20	7	81.93	82.00	-3	6,070	-0.05%
2021/02/24	1	78.00	6	78.10	77.80	-5	6,091	-0.08%
2021/02/23	1	79.00	2	79.15	78.60	-1	6,113	-0.02%
2021/02/22	1	78.90	3	77.23	78.10	-2	6,185	-0.03%
2021/02/19	3	78.17	0	0.00	77.80	3	6,304	0.05%
2021/02/18	1	76.60	6	75.90	76.30	-5	6,393	-0.08%
2021/02/17	1	76.30	14	76.19	75.50	-13	6,387	-0.20%
2021/02/05	1	84.70	14	83.59	83.50	-13	6,375	-0.20%
2021/02/02	1	84.30	0	0.00	87.00	1	6,580	0.02%
2021/02/01	3	88.13	1	85.40	85.40	2	6,586	0.03%
2021/01/29	6	85.33	2	85.90	84.20	4	6,498	0.06%
2021/01/28	1	89.70	7	86.79	85.20	-6	6,547	-0.09%
2021/01/27	1	92.50	3	92.57	91.00	-2	6,511	-0.03%
2021/01/26	6	95.08	4	96.55	94.00	2	6,510	0.03%
2021/01/25	10	97.05	11	97.25	95.60	-1	6,453	-0.02%
2021/01/22	25	91.43	3	92.07	91.40	22	6,372	0.35%
2021/01/21	85	97.49	24	95.57	93.40	61	6,719	0.91%
2021/01/20	5	91.32	31	92.99	96.10	-26	6,391	-0.41%
2021/01/19	2	84.15	10	87.37	87.40	-8	6,292	-0.13%
2021/01/18	9	85.90	6	85.68	83.60	3	6,212	0.05%
2021/01/15	1	83.69	1	83.90	80.30	0	5,955	0.00%
2021/01/14	1	84.30	1	85.60	83.60	0	6,122	0.00%
2021/01/13	2	85.35	34.6	85.18	84.40	-32.6	6,134	-0.53%
2021/01/12	38	87.52	9	87.57	88.80	29	6,320	0.46%
2021/01/11	6	80.05	8	80.80	80.80	-2	6,244	-0.03%
2021/01/08	2	83.20	0	0.00	82.10	2	6,288	0.03%
2021/01/07	1	86.10	4	85.43	85.20	-3	6,310	-0.05%
2021/01/06	2	87.30	3	87.53	86.50	-1	6,339	-0.02%
2021/01/05	2	89.75	3	90.87	89.50	-1	6,412	-0.02%
2021/01/04	8	90.24	3	90.60	89.20	5	6,501	0.08%
2020/12/31	2	92.55	2	90.40	90.50	0	6,538	0.00%
2020/12/29	4	88.95	31.6	87.84	87.50	-27.6	6,727	-0.41%
2020/12/28	25	91.18	0	0.00	90.70	25	6,821	0.37%
2020/12/25	3.1	91.94	1	91.20	91.20	2.1	6,877	0.03%
2020/12/24	15.5	95.32	17	93.98	94.00	-1.5	6,914	-0.02%
2020/12/23	25	101.97	18	101.83	96.90	7	6,966	0.10%
2020/12/22	4	98.30	2	97.85	99.10	2	6,625	0.03%
2020/12/21	3	92.83	2	93.05	90.10	1	6,523	0.02%
2020/12/18	10	92.00	1	90.80	90.10	9	6,462	0.14%
2020/12/17	2	91.10	0	0.00	90.70	2	6,504	0.03%
2020/12/16	4	88.28	10	86.71	91.30	-6	6,533	-0.09%
2020/12/15	1	91.00	0	0.00	88.60	1	6,405	0.02%
2020/12/14	1	90.40	25	90.49	91.10	-24	6,419	-0.37%
2020/12/11	11	90.42	5	92.92	90.20	6	6,409	0.09%
2020/12/10	17	99.03	20	99.48	98.20	-3	6,393	-0.05%
2020/12/09	16	99.88	16	100.22	97.90	0	6,490	0.00%
2020/12/08	14	102.02	7	101.57	100.50	7	6,520	0.11%
2020/12/07	7	95.61	10	96.46	95.40	-3	6,469	-0.05%
2020/12/04	8	100.69	7	100.50	100.00	1	6,435	0.02%
2020/12/03	10	101.50	15	100.33	100.00	-5	6,471	-0.08%
2020/12/02	2	104.50	3	104.67	103.00	-1	6,437	-0.02%
2020/12/01	6	107.75	4	106.00	106.00	2	6,469	0.03%
2020/11/30	3	107.67	11	106.59	106.50	-8	6,454	-0.12%
2020/11/27	6	105.92	9	106.61	106.00	-3	6,418	-0.05%
2020/11/26	3	103.67	3	104.50	105.00	0	6,365	0.00%
2020/11/25	2	105.25	1	104.50	104.00	1	6,389	0.02%
2020/11/24	19	111.58	18	109.11	107.50	1	6,528	0.02%
2020/11/23	10.1	108.51	26	110.50	112.50	-15.9	6,554	-0.24%
2020/11/20	3	113.00	26	111.63	111.50	-23	6,541	-0.35%
2020/11/19	19	113.53	12	114.17	113.50	7	6,607	0.11%
2020/11/18	5.5	107.67	21	108.24	113.50	-15.5	6,576	-0.24%
2020/11/17	10	111.45	15	111.17	111.00	-5	6,544	-0.08%
2020/11/16	12	122.33	12	122.04	122.50	0	6,586	0.00%
2020/11/13	4	122.50	8	122.88	122.00	-4	6,697	-0.06%
2020/11/12	2	121.50	4	121.00	120.50	-2	6,786	-0.03%
2020/11/11	34	120.96	25	120.28	123.00	9	6,916	0.13%
2020/11/10	26	123.58	26	121.93	121.50	0	7,103	0.00%
2020/11/09	23	136.13	4	136.00	135.00	19	7,175	0.26%
2020/11/06	15	133.77	4	134.75	133.00	11	7,377	0.15%
2020/11/05	24	135.48	11	137.36	133.50	13	7,603	0.17%
2020/11/04	2	132.75	10	132.00	132.50	-8	7,725	-0.10%
2020/11/03	5	136.50	7	134.86	134.50	-2	8,137	-0.02%
2020/11/02	3	135.67	3	137.33	136.50	0	8,164	0.00%
2020/10/30	4	137.88	1	137.00	135.50	3	8,130	0.04%
2020/10/29	44	138.73	48	141.16	141.50	-4	8,094	-0.05%
2020/10/28	0	0.00	12	131.50	132.00	-12	7,749	-0.15%
2020/10/27	39	134.09	74	135.03	132.00	-35	7,731	-0.45%
2020/10/26	15	131.23	3	132.50	130.00	12	7,568	0.16%
2020/10/23	11	135.95	1	137.00	135.00	10	7,576	0.13%
2020/10/22	31	137.81	13	137.19	137.50	18	7,581	0.24%
2020/10/21	8	133.94	7	133.00	133.50	1	7,437	0.01%
2020/10/20	41	134.84	24	135.98	133.00	17	7,451	0.23%
2020/10/19	37	130.04	37	130.34	129.50	0	7,631	0.00%
2020/10/16	25	126.90	12	125.83	134.50	13	7,644	0.17%
2020/10/15	19	125.03	3	125.50	122.50	16	7,868	0.20%
2020/10/14	2	125.00	2	123.50	124.50	0	8,145	0.00%
2020/10/13	10	124.05	23	122.61	124.50	-13	8,265	-0.16%
2020/10/12	6	127.33	12	124.75	123.00	-6	8,248	-0.07%
2020/10/08	7	131.86	5	133.60	132.00	2	8,194	0.02%
2020/10/07	3	134.67	14	135.39	135.00	-11	8,236	-0.13%
2020/10/06	14	138.96	11	141.86	135.00	3	8,350	0.04%
2020/10/05	52	135.15	4	133.75	139.00	48	8,324	0.58%
2020/09/30	2	124.25	4	123.25	126.50	-2	8,250	-0.02%
2020/09/29	13	120.96	15	121.13	120.00	-2	8,289	-0.02%
2020/09/28	29	121.50	19	122.18	120.00	10	8,311	0.12%
2020/09/25	7	131.21	97	133.77	126.00	-90	8,292	-1.09%
2020/09/24	7.5	139.16	10	139.70	139.00	-2.6	8,254	-0.03%
2020/09/23	3	138.00	3	138.00	138.50	0	8,343	0.00%
2020/09/22	16	139.81	13	139.12	137.50	3	8,483	0.04%
2020/09/21	21	139.83	5	140.00	138.50	16	8,612	0.19%
2020/09/18	2	136.75	1	137.00	136.50	1	8,756	0.01%
2020/09/17	6	139.75	0	0.00	138.00	6	8,938	0.07%
2020/09/16	0	0.00	11	138.64	138.50	-11	9,129	-0.12%
2020/09/15	22	146.16	30	141.50	141.50	-8	9,310	-0.09%
2020/09/14	12	144.25	2	141.50	146.00	10	9,432	0.11%
2020/09/11	2	133.00	7	132.93	133.00	-5	9,446	-0.05%
2020/09/10	53	138.75	10	137.00	137.50	43	9,479	0.45%
2020/09/09	1	140.50	34	141.53	140.50	-33	9,584	-0.34%
2020/09/08	1	146.50	1	146.50	146.00	0	9,731	0.00%
2020/09/07	3	150.00	20	153.25	149.00	-17	9,958	-0.17%
2020/09/04	7	157.43	16	154.31	153.50	-9	10,299	-0.09%
2020/09/03	1	154.00	2	154.50	156.00	-1	10,642	-0.01%
2020/09/01	1	154.50	0	0.00	154.00	1	10,887	0.01%
2020/08/31	1	160.50	15	158.87	157.50	-14	10,857	-0.13%
2020/08/28	31	160.76	6	161.33	156.50	25	10,792	0.23%
2020/08/27	14	154.75	16	153.44	156.00	-2	10,595	-0.02%
2020/08/26	13	152.62	9	152.17	154.00	4	10,525	0.04%
2020/08/25	9	150.72	21	149.83	150.00	-12	10,441	-0.11%
2020/08/24	1	155.00	1	156.00	155.00	0	10,369	0.00%
2020/08/21	29	155.67	10	154.75	159.00	19	10,316	0.18%
2020/08/20	17	150.85	24	151.46	154.00	-7	10,234	-0.07%
2020/08/19	1	156.50	2	156.75	158.50	-1	10,109	-0.01%
2020/08/18	21	161.38	5	160.00	158.00	16	10,015	0.16%
2020/08/17	25	167.06	23	165.98	166.00	2	9,902	0.02%
2020/08/14	23	163.20	16	162.06	165.00	7	9,774	0.07%
2020/08/13	1	162.00	36	154.76	153.50	-35	9,668	-0.36%
2020/08/12	16	168.13	41	174.44	165.00	-25	9,471	-0.26%
2020/08/11	8	180.69	23	179.61	178.50	-15	9,219	-0.16%
2020/08/10	23	197.28	2	194.00	198.00	21	8,986	0.23%
2020/08/07	29	203.53	111	199.07	192.50	-82	8,807	-0.93%	大賣/
2020/08/06	80	193.20	60.6	195.41	196.00	19.4	8,391	0.23%
2020/08/05	33	186.06	18	183.94	182.00	15	8,330	0.18%
2020/08/04	19	184.37	64	180.23	185.50	-45	8,335	-0.54%
2020/08/03	80	183.48	24	179.75	184.50	56	8,290	0.68%
2020/07/31	0	0.00	3	167.17	168.00	-3	8,226	-0.04%
2020/07/30	5	160.80	0	0.00	166.00	5	8,246	0.06%
2020/07/29	8	160.00	1	164.00	161.50	7	8,215	0.09%
2020/07/28	26	164.67	36	159.21	157.00	-10	8,179	-0.12%
2020/07/27	13	161.31	4	160.38	162.00	9	8,196	0.11%
2020/07/24	9	166.94	4	164.75	165.50	5	8,240	0.06%
2020/07/23	53	174.69	60	172.26	171.00	-7	8,337	-0.08%
2020/07/22	60	165.05	11	165.14	166.50	49	7,916	0.62%
2020/07/21	24	152.56	39	151.37	151.50	-15	7,845	-0.19%
2020/07/20	19	145.03	30	142.88	150.50	-11	8,024	-0.14%
2020/07/17	28	138.66	11	139.23	137.00	17	7,931	0.21%
2020/07/16	6	154.75	6	153.58	152.00	0	7,829	0.00%
2020/07/15	9	157.89	6.5	160.58	153.50	2.5	7,910	0.03%
2020/07/14	5	164.90	7	166.36	161.00	-2	7,977	-0.03%
2020/07/13	16	165.66	5	169.10	160.00	11	8,076	0.14%
2020/07/10	16.1	161.13	18	160.64	162.00	-1.9	8,056	-0.02%
2020/07/09	7	154.86	4	155.00	151.50	3	8,080	0.04%
2020/07/08	2	154.75	4	156.50	157.00	-2	8,197	-0.02%
2020/07/07	13.5	157.85	11	157.41	153.00	2.5	8,226	0.03%
2020/07/06	8	157.94	17	159.29	159.50	-9	8,290	-0.11%
2020/07/03	13	164.23	8	165.06	162.00	5	8,395	0.06%
2020/07/02	10	169.50	17	170.00	167.50	-7	8,638	-0.08%
2020/07/01	14	166.36	20	165.73	169.00	-6	8,693	-0.07%
2020/06/30	16	166.41	7	165.21	165.00	9	8,718	0.10%
2020/06/29	2	162.00	9	168.11	171.00	-7	8,567	-0.08%
2020/06/24	15	156.63	13	160.81	155.50	2	8,441	0.02%
2020/06/23	13	167.54	10	168.10	166.50	3	8,352	0.04%
2020/06/22	13	171.19	14	178.57	167.50	-1	8,271	-0.01%
2020/06/19	22	179.52	19	177.84	178.00	3	8,288	0.04%
2020/06/18	4	190.13	14	191.21	191.00	-10	8,171	-0.12%
2020/06/17	11	184.00	13	186.81	185.50	-2	8,142	-0.02%
2020/06/16	7	183.79	6	181.67	183.00	1	8,111	0.01%
2020/06/15	11	186.59	14	191.50	185.00	-3	8,113	-0.04%
2020/06/12	24	186.27	16	188.53	189.00	8	8,098	0.10%
2020/06/11	32	201.23	22	206.48	185.50	10	8,031	0.12%
2020/06/10	40	206.93	54	199.81	206.00	-14	7,903	-0.18%
2020/06/09	65	197.00	35.1	192.09	198.50	29.9	7,694	0.39%
2020/06/08	10	195.00	0	0.00	180.50	10	7,829	0.13%
2020/06/05	0	0.00	1	189.00	189.00	-1	8,050	-0.01%
2020/06/04	0	0.00	0.3	179.00	179.50	-0.3	8,214	0.00%
2020/06/03	0	0.00	5	174.00	173.50	-5	8,498	-0.06%
2020/06/02	1	167.00	0	0.00	162.00	1	8,992	0.01%
2020/06/01	0	0.00	15	172.50	176.50	-15	9,114	-0.16%
2020/05/29	21	180.00	1	185.00	180.00	20	9,395	0.21%
2020/05/28	5	165.00	0	0.00	170.00	5	9,614	0.05%
2020/05/27	4	157.00	0	0.00	165.00	4	10,268	0.04%
2020/05/26	23	186.35	20	161.00	163.00	3	10,718	0.03%
2020/05/25	2	166.00	31	176.45	178.00	-29	10,821	-0.27%
2020/05/22	34	176.71	1	180.00	178.00	33	11,065	0.30%
2020/05/21	6	164.00	34	150.47	164.00	-28	11,127	-0.25%
2020/05/20	44	149.02	10	147.00	149.50	34	11,102	0.31%
2020/05/19	1	131.00	23	130.78	136.00	-22	10,935	-0.20%
2020/05/15	20	112.00	0	0.00	113.00	20	10,880	0.18%
2020/05/14	0	0.00	6.5	104.77	103.00	-6.5	10,855	-0.06%
2020/05/13	6	104.00	20	98.90	104.00	-14	10,816	-0.13%
2020/05/12	22.5	93.36	10.1	90.00	94.90	12.4	10,786	0.11%
2020/05/11	12	82.73	1	81.20	87.00	11	10,787	0.10%
2020/05/08	1	97.00	16	99.39	90.00	-15	10,754	-0.14%
2020/05/07	16	94.88	18	94.56	100.00	-2	10,751	-0.02%
2020/05/06	5	114.80	51	113.27	100.00	-46	10,806	-0.43%
2020/05/05	0	0.00	20	105.50	105.50	-20	10,852	-0.18%
2020/05/04	50	96.08	0	0.00	96.20	50	11,005	0.45%
2020/04/30	9	84.63	6	84.33	87.50	3	11,388	0.03%
2020/04/29	1	88.50	2	89.00	90.00	-1	11,315	-0.01%
2020/04/28	21	83.11	80	82.06	81.90	-59	11,206	-0.53%
2020/04/27	63	75.38	36	74.26	76.70	27	11,028	0.24%
2020/04/24	34	67.87	3	69.00	69.80	31	11,031	0.28%
2020/04/23	85	63.57	76	63.44	63.50	9	11,024	0.08%
2020/04/22	43	57.93	45	59.05	59.20	-2	10,510	-0.02%
2020/04/21	4	53.88	60	54.37	53.90	-56	10,312	-0.54%
2020/04/20	21	54.90	4	54.65	54.90	17	10,244	0.17%
2020/04/17	11	51.68	1	51.80	53.00	10	10,072	0.10%
2020/04/16	3	53.20	6	52.82	52.70	-3	9,951	-0.03%
2020/04/15	8	51.86	4	52.48	50.30	4	9,760	0.04%
2020/04/14	38	54.27	25	53.14	52.70	13	9,609	0.14%
2020/04/13	36	50.34	16	50.23	51.20	20	9,365	0.21%
2020/04/10	11	47.96	11	48.02	46.60	0	9,253	0.00%
2020/04/09	3	46.90	6	46.18	47.60	-3	9,141	-0.03%
2020/04/08	31	46.94	54	46.21	45.50	-23	9,055	-0.25%
2020/04/07	84	45.93	77	45.86	46.00	7	8,851	0.08%
2020/04/06	9	40.89	37	40.51	42.80	-28	8,495	-0.33%
2020/04/01	49	38.57	17	38.36	38.95	32	8,288	0.39%
2020/03/31	4	37.43	0	0.00	37.60	4	8,092	0.05%
2020/03/30	7	37.79	8	37.60	37.40	-1	8,026	-0.01%
2020/03/27	14	37.89	6	37.96	37.10	8	7,936	0.10%
2020/03/26	9	38.67	2	38.30	38.50	7	7,794	0.09%
2020/03/25	27	38.18	14	38.39	37.60	13	7,639	0.17%
2020/03/24	1	36.20	16	36.45	37.25	-15	7,392	-0.20%
2020/03/23	22	37.38	11	37.40	36.70	11	7,287	0.15%
2020/03/20	15	36.89	52	36.55	36.20	-37	7,150	-0.52%
2020/03/19	67	37.06	10	36.50	35.85	57	7,043	0.81%
2020/03/18	14	38.19	36	38.02	38.00	-22	6,861	-0.32%
2020/03/17	30	36.90	18	37.21	37.40	12	6,639	0.18%
2020/03/16	7	37.56	51	38.05	38.10	-44	6,396	-0.69%
2020/03/13	14	34.24	4	34.53	34.65	10	6,136	0.16%
2020/03/12	44	38.32	20	39.07	37.75	24	5,927	0.40%
2020/03/11	14	38.65	30.8	37.93	38.95	-16.8	5,499	-0.30%
2020/03/10	31	36.49	13	37.25	35.80	18	5,250	0.34%
2020/03/09	15	41.01	33	40.75	39.00	-18	5,065	-0.36%
2020/03/06	39.8	40.47	11	40.95	39.75	28.8	4,763	0.60%
2020/03/05	7	37.62	19	37.48	38.05	-12	4,243	-0.28%
2020/03/04	3	38.43	9	38.22	37.60	-6	4,082	-0.15%
2020/03/03	2	36.85	27.3	37.22	37.05	-25.3	3,778	-0.67%
2020/03/02	84	37.91	60	37.80	38.30	24	3,522	0.68%
2020/02/27	61.3	34.97	88	35.76	36.65	-26.7	2,833	-0.94%
2020/02/26	27	33.47	22	33.17	33.35	5	2,335	0.21%
2020/02/25	21	32.54	9	33.03	32.00	12	2,178	0.55%
2020/02/24	7	31.72	44	31.90	31.90	-37	1,882	-1.97%
2020/02/21	12	28.88	0	0.00	29.00	12	1,779	0.67%
2020/02/20	0	0.00	1	27.20	27.15	-1	1,751	-0.06%
2020/02/18	0	0.00	2	27.10	27.20	-2	1,734	-0.12%
2020/02/13	0	0.00	10	26.20	26.20	-10	1,704	-0.59%
2020/02/12	1	25.90	5	27.20	25.60	-4	1,683	-0.24%
2020/02/11	0	0.00	2	27.15	27.15	-2	1,635	-0.12%
2020/02/10	12	28.08	26	28.23	28.40	-14	1,601	-0.87%
2020/02/07	18	30.66	7.5	30.88	31.15	10.5	1,556	0.67%
2020/02/06	20	29.34	19	28.73	28.35	1	1,436	0.07%
2020/02/05	5	31.85	58	31.88	31.50	-53	1,332	-3.98%
2020/02/04	97	29.70	56	29.70	29.70	41	1,164	3.52%
2020/01/31	1	24.55	1	24.55	24.55	0	751	0.00%
2020/01/30	2	22.35	0	0.00	22.35	2	748	0.27%
2020/01/20	133	20.26	23	20.24	20.35	110	747	14.72%	大買/鉅額交易
2020/01/17	3	18.50	0	0.00	18.50	3	631	0.48%
2020/01/16	1	18.05	0	0.00	17.95	1	507	0.20%
2020/01/15	10	18.30	0	0.00	18.00	10	492	2.03%
2020/01/10	15	17.34	15	17.48	17.70	0	417	0.00%
2020/01/07	0	0.00	1	18.10	18.05	-1	358	-0.28%
2020/01/06	1	18.70	1.6	18.48	18.45	-0.6	334	-0.16%
2020/01/03	0	0.00	52	18.48	17.30	-52	246	-21.10%
2020/01/02	51	18.54	1	18.10	18.55	50	195	25.54%
2019/12/31	4	16.70	1	16.90	16.90	3	89	3.36%
2019/11/22	1	15.60	0	0.00	15.55	1	24	4.08%
2019/07/12	0	0.00	0.3	15.60	15.70	-0.3	43	-0.76%
2019/06/11	0	0.00	1	16.00	16.10	-1	42	-2.37%
2018/05/16	0.7	18.05	0	0.00	18.00	0.7	47	1.44%
2018/05/02	0	0.00	2	18.00	18.20	-2	48	-4.16%
2018/04/24	2	18.30	0	0.00	18.20	2	50	3.93%
2018/01/25	0	0.00	0	19.60	19.60	0	72	-0.04%