中興電 (1513)-永豐金-敦北券商分點個股進出

台股 » 個股 » 中興電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中興電

(1513)

可現股當沖

股價
188.5
漲跌
▼2.5
漲幅
-1.31%
成交量
18,535張
產業
上市電機機械類股
1271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

中興電 (1513)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	17.2	191.86	14.2	190.77	188.50	2.9	51,334	0.01%
2024/04/25	11.1	192.32	12	191.29	191.00	-1	51,103	0.00%
2024/04/24	27	193.33	28	192.84	194.50	-1	50,876	0.00%
2024/04/23	30.2	188.19	24	188.17	188.50	6.2	50,409	0.01%
2024/04/22	22.2	194.86	27.3	193.91	185.00	-5.1	49,867	-0.01%
2024/04/19	62.9	201.76	44.4	195.34	197.50	18.5	49,722	0.04%
2024/04/18	73.5	207.49	267.2	204.84	203.50	-193.7	48,651	-0.40%	大賣/鉅額交易
2024/04/17	245.9	206.20	81.5	204.71	209.50	164.4	47,241	0.35%	大買/鉅額交易
2024/04/16	44.8	193.41	45.5	193.94	190.50	-0.6	46,063	0.00%
2024/04/15	714.1	202.64	796.9	201.84	203.00	-82.8	45,031	-0.18%	大買/大賣/
2024/04/12	89.5	204.35	121.9	203.54	212.00	-32.4	43,106	-0.08%	大賣/
2024/04/11	326.3	192.51	280.6	191.30	193.00	45.7	41,192	0.11%	大買/大賣/
2024/04/10	56.5	185.29	44.3	183.02	183.00	12.2	39,715	0.03%
2024/04/09	739.1	188.27	741.7	188.37	185.00	-2.6	38,905	-0.01%	大買/大賣/
2024/04/08	44.3	182.48	22.3	181.96	182.00	22	37,888	0.06%
2024/04/03	2	177.50	0.1	178.00	178.50	1.9	37,537	0.01%
2024/04/02	25.3	180.08	23.2	178.75	178.50	2.1	37,896	0.01%
2024/04/01	34.6	180.69	11.5	180.04	177.50	23	37,647	0.06%
2024/03/29	27.2	177.03	25.5	176.01	179.50	1.7	37,363	0.00%
2024/03/28	12	179.79	16.8	178.72	177.00	-4.8	37,041	-0.01%
2024/03/27	19.7	180.17	13.4	181.69	176.00	6.3	36,624	0.02%
2024/03/26	39.3	192.33	26.2	191.81	187.00	13.1	35,782	0.04%
2024/03/25	24.3	184.35	25.9	185.02	185.00	-1.5	34,312	0.00%
2024/03/22	20.6	181.85	21.4	180.78	177.50	-0.8	33,672	0.00%
2024/03/21	32.1	183.26	29.6	183.57	181.50	2.5	33,132	0.01%
2024/03/20	13.7	177.05	36.5	178.49	177.00	-22.8	32,525	-0.07%
2024/03/19	52.1	182.10	24	181.59	180.00	28.1	32,176	0.09%
2024/03/18	24.2	175.63	42.6	177.20	178.50	-18.3	31,332	-0.06%
2024/03/15	25.9	170.10	7.2	171.81	169.50	18.7	30,161	0.06%
2024/03/14	28.2	170.10	45.2	171.36	173.00	-17	29,428	-0.06%
2024/03/13	594.5	176.30	615.5	177.10	173.50	-21	28,573	-0.07%	大買/大賣/
2024/03/12	51.3	169.93	44.4	172.89	170.00	6.9	27,673	0.02%
2024/03/11	15.6	163.05	5	164.60	164.50	10.6	27,174	0.04%
2024/03/08	31.6	161.82	32.8	162.64	161.50	-1.2	27,954	0.00%
2024/03/07	31.3	170.84	16.2	168.48	171.00	15.1	27,655	0.05%
2024/03/06	4.1	171.83	4.2	172.38	174.00	-0.1	27,315	0.00%
2024/03/05	59.5	170.28	55.2	169.47	169.00	4.3	26,916	0.02%
2024/03/04	23.4	170.01	163	168.47	167.00	-139.6	26,085	-0.54%	大賣/鉅額交易
2024/03/01	37.1	173.57	110.3	170.84	171.00	-73.2	25,637	-0.29%	大賣/
2024/02/29	23	165.69	155.2	166.22	171.00	-132.2	25,071	-0.53%	大賣/鉅額交易
2024/02/27	72.2	155.98	63.2	156.38	155.50	8.9	24,554	0.04%
2024/02/26	179.7	152.90	46.8	154.10	153.00	132.9	23,116	0.57%	大買/鉅額交易
2024/02/23	123.7	142.92	29.4	141.90	143.00	94.4	21,278	0.44%	大買/
2024/02/22	19.4	133.30	17	133.76	133.50	2.4	20,025	0.01%
2024/02/21	45.2	134.39	49.4	132.59	132.50	-4.2	19,435	-0.02%
2024/02/20	16	129.31	12.1	128.64	128.00	3.9	18,717	0.02%
2024/02/19	32.2	132.55	31.2	131.33	129.50	1	18,222	0.01%
2024/02/16	6.6	126.21	70.1	127.14	129.00	-63.5	17,327	-0.37%
2024/02/15	4.2	121.53	1.1	121.48	120.50	3.2	16,675	0.02%
2024/02/05	4	122.63	0.2	123.00	122.50	3.9	16,458	0.02%
2024/02/02	68.6	126.47	33.4	126.31	124.50	35.2	16,382	0.21%
2024/02/01	3	121.00	129.6	122.46	126.00	-126.6	15,842	-0.80%	大賣/鉅額交易
2024/01/31	0	0.00	32	119.84	119.50	-32	15,471	-0.21%
2024/01/30	0	0.00	2	120.25	118.50	-2	15,427	-0.01%
2024/01/29	12	120.04	1	120.00	120.50	11	15,401	0.07%
2024/01/26	2	118.50	1	118.50	119.00	1	15,358	0.01%
2024/01/25	72	118.92	1	119.50	118.00	71	15,376	0.46%
2024/01/24	0.1	120.50	1	121.50	119.50	-0.9	15,377	-0.01%
2024/01/23	2	120.75	1.5	121.00	120.50	0.6	15,353	0.00%
2024/01/22	3	117.67	0	0.00	118.50	3	15,229	0.02%
2024/01/19	0	116.50	0	0.00	115.50	0	15,158	0.00%
2024/01/17	3.3	115.23	1.2	117.25	115.00	2.1	15,100	0.01%
2024/01/16	13.1	119.04	2	119.75	118.50	11.1	15,014	0.07%
2024/01/15	41	122.29	109.8	123.97	121.50	-68.8	14,985	-0.46%	大賣/
2024/01/12	53	120.80	7	121.29	120.50	46	14,450	0.32%
2024/01/11	1	119.50	1	120.00	119.00	0	14,280	0.00%
2024/01/10	5	121.30	12	120.38	119.50	-7	14,256	-0.05%
2024/01/09	3.2	119.84	3	119.33	120.00	0.2	14,231	0.00%
2024/01/08	0.3	119.40	0.1	119.00	118.00	0.2	14,041	0.00%
2024/01/05	2.1	118.05	1	119.00	119.50	1.1	13,983	0.01%
2024/01/04	23.1	118.67	1	117.50	118.50	22.1	13,953	0.16%
2024/01/03	4	118.38	5.5	119.82	120.00	-1.5	13,844	-0.01%
2024/01/02	2	117.50	1	119.00	119.00	1	13,740	0.01%
2023/12/29	8.3	115.82	9.1	115.50	116.50	-0.9	13,628	-0.01%
2023/12/28	19.4	119.42	7	120.86	119.00	12.4	13,402	0.09%
2023/12/27	3.2	117.13	6	116.00	116.00	-2.9	13,064	-0.02%
2023/12/26	9.1	116.61	3	116.50	116.50	6.1	13,137	0.05%
2023/12/25	5.2	117.56	7.1	118.30	117.50	-1.9	13,135	-0.01%
2023/12/22	1.1	115.59	0	0.00	116.00	1.1	13,138	0.01%
2023/12/21	46	115.50	0.1	115.50	115.00	45.9	13,158	0.35%
2023/12/20	1.5	117.16	0.1	118.00	117.50	1.4	13,256	0.01%
2023/12/19	2.2	116.39	5.6	118.11	117.00	-3.4	13,432	-0.03%
2023/12/18	64.1	120.98	57.1	120.48	120.50	7.1	13,267	0.05%
2023/12/15	144.4	123.63	111.1	122.10	122.00	33.3	13,270	0.25%	大買/大賣/
2023/12/14	56.3	124.14	60	125.03	125.00	-3.7	12,954	-0.03%
2023/12/13	15.1	126.05	70	126.76	124.50	-54.9	12,770	-0.43%
2023/12/12	1	126.00	1	127.00	125.00	0	12,593	0.00%
2023/12/11	58.2	126.77	60.5	125.87	126.00	-2.3	12,486	-0.02%
2023/12/08	93.2	125.87	56.2	126.05	126.00	37	12,323	0.30%
2023/12/07	164.6	128.21	267.1	129.65	126.50	-102.5	12,095	-0.85%	大買/大賣/鉅額交易
2023/12/06	29.2	127.86	67	129.84	126.50	-37.8	11,279	-0.34%
2023/12/05	78.1	127.24	27.5	128.27	129.50	50.6	10,637	0.48%
2023/12/04	122.2	126.05	32.1	125.75	126.50	90.1	9,665	0.93%	大買/
2023/12/01	6.6	121.48	6	122.42	120.50	0.6	9,186	0.01%
2023/11/30	62.1	120.82	44	121.33	121.50	18.1	8,955	0.20%
2023/11/29	12.6	122.21	26	121.56	121.00	-13.4	8,700	-0.15%
2023/11/28	75	121.77	80.4	122.61	124.00	-5.4	8,670	-0.06%
2023/11/27	53.2	121.35	77.8	120.28	119.00	-24.6	8,074	-0.30%
2023/11/24	76.2	115.59	60.4	114.80	117.00	15.8	7,031	0.22%
2023/11/22	0.1	102.75	1.1	103.00	102.50	-1	6,087	-0.02%
2023/11/21	1.3	102.56	0.1	103.00	102.50	1.3	6,262	0.02%
2023/11/20	1.1	102.56	0	0.00	102.50	1.1	6,700	0.02%
2023/11/17	1	104.02	0	104.00	104.00	1	6,811	0.02%
2023/11/16	5	102.90	0	0.00	103.00	5	7,063	0.07%
2023/11/15	0	0.00	2	102.50	103.50	-2	7,245	-0.03%
2023/11/14	2	101.50	0	0.00	102.00	2	7,559	0.03%
2023/11/13	0	102.50	0	0.00	101.00	0	7,712	0.00%
2023/11/10	20	101.50	25	102.24	102.50	-5	7,809	-0.06%
2023/11/09	3.2	100.16	0	0.00	99.30	3.2	7,914	0.04%
2023/11/08	1.1	101.97	1	101.00	100.50	0.1	8,173	0.00%
2023/11/07	1.3	101.60	3	102.00	102.50	-1.7	8,286	-0.02%
2023/11/06	0.1	102.00	0	0.00	100.50	0.1	8,595	0.00%
2023/11/03	1	98.00	0	0.00	98.30	1	8,862	0.01%
2023/11/01	65	93.58	0	0.00	94.50	65	9,171	0.71%
2023/10/31	5.1	94.50	2.4	94.03	93.20	2.7	9,418	0.03%
2023/10/30	1.4	97.80	0	0.00	97.60	1.4	9,597	0.02%
2023/10/27	0.1	100.20	0	0.00	99.10	0.1	10,035	0.00%
2023/10/26	0	100.00	0	0.00	100.00	0	10,689	0.00%
2023/10/25	1.2	101.99	1.1	101.55	102.00	0.1	10,942	0.00%
2023/10/24	1	100.00	1	100.00	100.00	0	11,195	0.00%
2023/10/23	0.1	99.00	0	0.00	99.90	0.1	11,515	0.00%
2023/10/20	40.1	95.74	5	95.26	96.20	35.1	12,125	0.29%
2023/10/19	47.3	98.32	1	98.60	98.10	46.3	12,985	0.36%
2023/10/18	2.1	100.14	0	0.00	99.00	2.1	15,240	0.01%
2023/10/17	2.2	100.63	1.1	100.07	100.00	1.1	15,255	0.01%
2023/10/16	0.1	102.00	1	101.50	102.50	-1	15,299	-0.01%
2023/10/13	12.3	102.50	1	102.00	102.50	11.3	15,899	0.07%
2023/10/12	0.4	105.50	1	105.50	106.00	-0.7	16,830	0.00%
2023/10/11	3	105.67	1	107.00	105.00	2	17,571	0.01%
2023/10/06	3	106.50	2	107.00	106.50	1	17,839	0.01%
2023/10/05	0	0.00	1	107.50	108.00	-1	18,353	-0.01%
2023/10/04	34	105.69	1	108.00	106.00	33	18,485	0.18%
2023/10/03	4.1	108.50	1	107.00	107.50	3.1	18,637	0.02%
2023/10/02	1	108.50	2	109.00	109.00	-1	18,658	-0.01%
2023/09/28	2	106.50	1	106.50	107.50	1	18,760	0.01%
2023/09/27	3	105.17	2	106.50	106.00	1	18,958	0.01%
2023/09/26	2	106.00	1.1	106.09	106.50	0.9	19,279	0.00%
2023/09/25	3	106.50	13	106.19	106.50	-10	19,535	-0.05%
2023/09/22	12	102.46	10.1	102.60	102.00	1.9	19,807	0.01%
2023/09/21	1.7	98.89	1.6	99.18	98.70	0.2	19,786	0.00%
2023/09/20	3.2	100.35	3	100.78	100.50	0.2	20,212	0.00%
2023/09/19	1	101.50	11.5	101.59	101.00	-10.5	21,159	-0.05%
2023/09/18	1.8	101.81	0.3	102.00	101.50	1.5	21,570	0.01%
2023/09/15	4	103.50	0	0.00	103.50	4	21,917	0.02%
2023/09/14	3	103.50	21	103.57	104.00	-18	22,855	-0.08%
2023/09/13	7	102.29	1	103.00	103.00	6	24,493	0.02%
2023/09/12	1.2	104.04	8	102.63	104.00	-6.9	25,234	-0.03%
2023/09/11	2.2	104.49	0.1	104.50	103.50	2.1	25,422	0.01%
2023/09/08	24	107.02	7	106.86	107.00	17	25,417	0.07%
2023/09/07	5.2	109.00	12	108.63	108.50	-6.8	25,460	-0.03%
2023/09/06	1	111.00	1.1	111.04	110.50	-0.1	25,598	0.00%
2023/09/05	1.3	110.62	0	0.00	110.50	1.3	25,749	0.01%
2023/09/04	95.2	110.93	0	0.00	110.50	95.2	26,296	0.36%
2023/09/01	36.1	111.89	3	114.67	111.50	33.1	26,383	0.13%
2023/08/31	3	113.33	2	113.00	113.50	1	26,307	0.00%
2023/08/30	0	113.00	2	113.00	112.50	-2	26,707	-0.01%
2023/08/29	5.2	112.90	7	112.64	113.50	-1.9	27,595	-0.01%
2023/08/28	0.9	113.05	3	112.00	112.00	-2.1	27,759	-0.01%
2023/08/25	0.2	114.00	10.5	114.05	113.50	-10.3	28,023	-0.04%
2023/08/24	30.1	114.78	20.1	114.83	115.00	10	28,049	0.04%
2023/08/23	2	110.50	7.5	110.03	110.00	-5.5	27,866	-0.02%
2023/08/22	14.1	111.14	50	111.50	110.00	-35.9	28,028	-0.13%
2023/08/21	8.1	113.69	15	113.73	113.50	-6.9	28,267	-0.02%
2023/08/18	98.5	113.56	37	114.43	113.00	61.5	28,524	0.22%
2023/08/17	15	110.20	7	109.93	110.00	8	29,040	0.03%
2023/08/16	27.1	109.87	7	109.64	110.50	20.1	30,136	0.07%
2023/08/15	4	112.75	37.1	111.97	111.50	-33.1	30,547	-0.11%
2023/08/14	46.6	108.98	7.1	110.70	108.50	39.6	30,904	0.13%
2023/08/11	6	114.59	2	115.50	114.50	4	30,741	0.01%
2023/08/10	15.5	114.77	17.1	115.99	114.00	-1.6	30,744	-0.01%
2023/08/09	7.5	117.21	12.1	117.17	116.00	-4.5	30,557	-0.01%
2023/08/08	5.1	115.52	3	116.83	115.00	2.1	30,456	0.01%
2023/08/07	30.1	114.94	16.5	115.41	116.50	13.6	30,508	0.04%
2023/08/04	13.5	113.56	19	114.19	116.00	-5.5	30,557	-0.02%
2023/08/02	5.5	112.04	8.5	113.32	110.50	-3	30,912	-0.01%
2023/08/01	49	114.68	31	115.23	114.00	18	31,242	0.06%
2023/07/31	39.1	116.44	23.3	117.34	117.00	15.8	31,031	0.05%
2023/07/28	7	111.86	40.1	112.06	112.50	-33.1	30,730	-0.11%
2023/07/27	12	110.54	2.7	110.56	110.50	9.3	30,849	0.03%
2023/07/26	50.5	108.82	15.2	110.16	108.00	35.3	31,164	0.11%
2023/07/25	35.7	110.24	42	112.01	111.50	-6.3	30,943	-0.02%
2023/07/24	38.6	108.80	28.6	108.11	106.00	10	30,413	0.03%
2023/07/21	145.8	110.94	113.1	108.37	112.50	32.7	29,560	0.11%	大買/大賣/
2023/07/20	4.8	110.50	3.3	110.50	110.50	1.5	27,579	0.01%
2023/07/19	21.3	122.50	20.1	122.50	122.50	1.2	27,680	0.00%
2023/07/18	19.8	137.66	44.1	137.82	136.00	-24.3	27,923	-0.09%
2023/07/17	25.1	142.94	20.5	142.48	141.00	4.6	27,568	0.02%
2023/07/14	27.4	137.15	41	136.41	137.50	-13.7	26,769	-0.05%
2023/07/13	7.1	134.35	10	134.35	134.00	-3	26,358	-0.01%
2023/07/12	28	134.98	15.3	135.81	135.00	12.7	26,624	0.05%
2023/07/11	2.6	132.70	8	133.13	132.50	-5.4	26,629	-0.02%
2023/07/10	4	131.50	3	132.00	131.50	1	27,644	0.00%
2023/07/07	5.3	129.91	1.2	128.76	129.50	4.2	29,020	0.01%
2023/07/06	8.4	131.09	4	131.38	131.00	4.4	30,136	0.01%
2023/07/05	2.5	131.12	4	131.50	130.50	-1.5	30,694	0.00%
2023/07/04	24.2	135.79	19.2	136.79	134.50	5	30,911	0.02%
2023/07/03	6	137.83	1	137.00	138.00	5	30,585	0.02%
2023/06/30	8	134.31	7.6	134.74	137.00	0.4	30,420	0.00%
2023/06/29	3	131.17	5.2	130.71	132.00	-2.2	30,058	-0.01%
2023/06/28	25.5	130.33	35	130.83	129.00	-9.5	29,950	-0.03%
2023/06/27	49	135.61	51.5	135.39	132.00	-2.5	29,588	-0.01%
2023/06/26	25.1	134.66	27	133.04	133.50	-1.9	28,728	-0.01%
2023/06/21	33	131.03	33	131.20	132.50	0	28,415	0.00%
2023/06/20	49	133.30	55	132.93	132.00	-6	28,198	-0.02%
2023/06/19	255.2	128.48	236	128.80	128.50	19.2	27,496	0.07%	大買/大賣/
2023/06/16	14	124.07	14.3	123.04	128.00	-0.3	26,242	0.00%
2023/06/15	10	113.75	8.2	115.44	116.50	1.9	25,876	0.01%
2023/06/14	5.1	113.00	14	113.29	112.50	-9	25,834	-0.03%
2023/06/13	4	112.13	21	112.19	113.00	-17	26,087	-0.07%
2023/06/12	10	112.20	4	111.88	112.00	6	26,193	0.02%
2023/06/09	6.5	114.69	4	115.00	114.50	2.5	26,243	0.01%
2023/06/08	34	117.15	35	117.64	115.50	-1	26,403	0.00%
2023/06/07	39.1	114.77	29	114.64	115.50	10.1	26,307	0.04%
2023/06/06	17.1	113.47	16	114.41	113.50	1.1	26,795	0.00%
2023/06/05	37.2	117.40	47	117.19	115.00	-9.8	27,143	-0.04%
2023/06/02	36	118.85	68	118.01	117.00	-32	27,268	-0.12%
2023/06/01	11	114.73	7.2	115.56	113.50	3.9	26,580	0.01%
2023/05/31	36	113.90	15.1	114.57	114.50	21	26,685	0.08%
2023/05/30	5	111.70	1	113.00	112.00	4	26,711	0.02%
2023/05/29	5.2	113.43	14.6	113.66	113.50	-9.5	26,795	-0.04%
2023/05/26	23	112.02	15	112.53	112.00	8	26,934	0.03%
2023/05/25	38	114.36	49.3	114.20	112.50	-11.2	27,119	-0.04%
2023/05/24	25	111.96	8	112.63	112.50	17	27,238	0.06%
2023/05/23	59	115.56	42.2	115.49	114.00	16.8	27,844	0.06%
2023/05/22	323	118.02	349.5	117.78	117.00	-26.5	27,613	-0.10%	大買/大賣/
2023/05/19	24	110.04	17.2	109.38	109.00	6.9	27,075	0.03%
2023/05/18	23.5	107.74	33	108.12	108.00	-9.5	27,176	-0.04%
2023/05/17	4	105.50	3.2	105.34	105.00	0.8	28,152	0.00%
2023/05/16	11.3	104.91	2.5	105.00	105.00	8.8	28,366	0.03%
2023/05/15	14	105.11	16	104.50	104.50	-2	28,463	-0.01%
2023/05/12	8.3	102.27	7.1	103.64	104.50	1.2	28,779	0.00%
2023/05/11	8.3	102.27	7.1	103.64	101.00	1.2	29,244	0.00%
2023/05/10	7.1	104.13	0	0.00	106.00	7.1	29,307	0.02%
2023/05/09	23.1	105.34	13	105.81	103.50	10.1	29,207	0.03%
2023/05/08	11.1	110.82	8.7	110.18	110.50	2.4	28,694	0.01%
2023/05/05	16.3	107.09	5	107.30	108.00	11.3	28,409	0.04%
2023/05/04	6	107.33	20.4	108.21	109.50	-14.4	28,632	-0.05%
2023/05/03	14	106.79	11.1	106.60	105.50	2.9	28,745	0.01%
2023/05/02	20.4	106.69	19.9	106.76	108.00	0.5	29,213	0.00%
2023/04/28	3	101.67	3	102.83	101.50	0	29,050	0.00%
2023/04/27	12	100.83	11.5	101.17	101.00	0.5	29,303	0.00%
2023/04/26	7	103.29	0.1	103.50	103.00	6.9	29,210	0.02%
2023/04/25	3.7	103.99	9	103.11	102.50	-5.3	29,185	-0.02%
2023/04/24	4.5	104.00	1.2	104.25	105.00	3.3	29,020	0.01%
2023/04/21	3.1	103.34	8.3	102.82	102.50	-5.2	29,141	-0.02%
2023/04/20	2.3	107.20	7	108.21	105.50	-4.7	29,050	-0.02%
2023/04/19	7	108.00	1	107.00	108.00	6	29,152	0.02%
2023/04/18	8.2	109.36	5	109.20	109.00	3.1	29,337	0.01%
2023/04/17	2.5	109.10	2	109.75	109.00	0.5	29,711	0.00%
2023/04/14	3.1	106.16	5.6	106.16	105.50	-2.4	30,650	-0.01%
2023/04/13	29.4	109.67	51.1	110.77	108.00	-21.7	31,030	-0.07%
2023/04/12	532.4	115.36	516	115.06	115.00	16.4	29,982	0.05%	大買/大賣/
2023/04/11	25.1	106.38	18.8	106.13	108.00	6.3	28,569	0.02%
2023/04/10	17.2	100.10	22.5	99.77	101.50	-5.3	27,451	-0.02%
2023/04/07	14	97.84	11.2	97.45	96.80	2.8	27,042	0.01%
2023/04/06	2.1	95.43	4	95.45	95.70	-1.9	26,696	-0.01%
2023/03/31	6.4	94.79	2	94.60	94.60	4.4	26,774	0.02%
2023/03/30	0.1	94.70	5	95.64	96.00	-5	26,767	-0.02%
2023/03/29	2.1	95.37	2	95.65	94.70	0.1	26,888	0.00%
2023/03/28	5	94.38	6.4	94.36	94.80	-1.4	27,207	-0.01%
2023/03/27	7.2	95.36	5	95.08	94.50	2.2	27,414	0.01%
2023/03/24	3	96.60	2	96.10	95.90	1	27,702	0.00%
2023/03/23	13.4	96.36	11.2	96.37	95.90	2.2	28,349	0.01%
2023/03/22	5.1	98.03	2	97.50	97.00	3.1	28,665	0.01%
2023/03/21	4	100.38	7.8	99.92	98.50	-3.8	28,670	-0.01%
2023/03/20	7.2	97.41	8.1	98.02	98.80	-0.9	28,472	0.00%
2023/03/17	4.4	94.24	4	93.90	94.90	0.4	28,219	0.00%
2023/03/16	10.7	92.68	24	93.09	93.20	-13.3	28,177	-0.05%
2023/03/15	8.2	96.09	4	96.28	95.00	4.2	28,284	0.01%
2023/03/14	44.2	96.59	37	95.91	94.70	7.2	29,368	0.02%
2023/03/13	26.4	95.16	32.6	95.61	95.50	-6.2	29,706	-0.02%
2023/03/10	29.1	96.91	33.2	97.65	96.90	-4.1	30,663	-0.01%
2023/03/09	10.7	99.39	9.1	98.21	100.50	1.5	30,515	0.01%
2023/03/08	27.2	100.69	25	100.72	100.50	2.2	30,102	0.01%
2023/03/07	14.3	98.83	11.3	99.10	98.50	3	29,772	0.01%
2023/03/06	3.1	96.35	2.2	96.96	97.00	0.9	29,510	0.00%
2023/03/03	42.2	96.08	43.3	96.12	94.60	-1	29,941	0.00%
2023/03/02	24.2	96.58	24.5	96.49	96.10	-0.4	29,813	0.00%
2023/03/01	20.1	95.70	22.1	95.60	96.50	-2	29,532	-0.01%
2023/02/24	23.7	96.31	22	96.82	94.90	1.7	29,498	0.01%
2023/02/23	45.2	96.17	46	96.14	95.70	-0.8	29,418	0.00%
2023/02/22	62	95.30	99	95.47	94.20	-37	29,235	-0.13%
2023/02/21	72.3	94.89	68.2	95.37	96.40	4.1	29,050	0.01%
2023/02/20	76	91.46	74	91.39	92.10	2	28,150	0.01%
2023/02/17	55	88.91	54	88.73	90.70	1	27,666	0.00%
2023/02/16	29.2	87.80	29	87.92	87.80	0.1	27,018	0.00%
2023/02/15	79.1	88.21	84.5	88.66	86.50	-5.4	26,505	-0.02%
2023/02/14	5	83.78	4.2	83.95	84.10	0.8	25,066	0.00%
2023/02/13	28.1	82.06	67	82.01	83.00	-39	24,737	-0.16%
2023/02/10	48	82.78	54	83.09	81.90	-6	24,572	-0.02%
2023/02/09	75	81.98	72	81.91	82.00	3	24,140	0.01%
2023/02/08	4	79.87	2	79.65	79.20	2	23,532	0.01%
2023/02/07	3	79.13	2.1	79.57	79.20	0.9	23,300	0.00%
2023/02/06	0	0.00	6	78.35	78.40	-6	23,265	-0.03%
2023/02/03	5.1	78.42	28.1	78.45	78.10	-23	23,280	-0.10%
2023/02/02	40.1	80.86	34.1	80.11	79.80	6	23,012	0.03%
2023/02/01	45.1	79.99	51	80.10	80.20	-5.9	22,598	-0.03%
2023/01/31	94.4	79.35	117	79.10	81.00	-22.6	22,175	-0.10%	大賣/
2023/01/30	43.6	73.95	28	74.65	75.50	15.6	21,424	0.07%
2023/01/17	32	73.49	30.5	73.27	73.10	1.5	21,062	0.01%
2023/01/16	3	71.10	4	71.18	71.60	-1	20,731	0.00%
2023/01/13	33.3	70.71	33	70.80	70.60	0.3	20,671	0.00%
2023/01/12	45.3	71.63	35	71.88	71.20	10.3	20,626	0.05%
2023/01/11	40.2	72.94	40	73.18	72.00	0.2	20,520	0.00%
2023/01/10	35	72.35	62	72.61	72.40	-27	20,260	-0.13%
2023/01/09	58	72.23	55	72.46	73.20	3	20,082	0.01%
2023/01/06	49	71.48	53	71.64	72.70	-4	19,803	-0.02%
2023/01/05	67	72.02	60	72.44	71.90	7	19,569	0.04%
2023/01/04	34	74.83	35	74.47	74.00	-1	18,947	-0.01%
2023/01/03	50	72.57	146.3	71.63	72.10	-96.3	17,477	-0.55%	大賣/
2022/12/30	7	67.61	9	67.68	67.20	-2	16,587	-0.01%
2022/12/29	14	66.48	14	66.58	67.00	0	16,476	0.00%
2022/12/28	5	67.26	34	67.55	67.00	-29	16,418	-0.18%
2022/12/27	15	67.27	17.1	67.77	67.40	-2.1	16,377	-0.01%
2022/12/26	4	66.65	4.2	66.60	66.50	-0.2	16,059	0.00%
2022/12/23	3	65.87	15	66.14	66.00	-12	16,020	-0.08%
2022/12/22	5	66.38	4	66.15	65.90	1	15,969	0.01%
2022/12/21	8	65.63	4.2	65.42	65.50	3.9	15,986	0.02%
2022/12/20	6	65.27	6.2	65.35	64.00	-0.2	15,893	0.00%
2022/12/19	2.7	66.25	5	65.98	66.00	-2.3	15,688	-0.01%
2022/12/16	87.3	68.31	89.3	68.11	68.30	-2	15,539	-0.01%
2022/12/15	10.5	67.48	17.4	67.63	68.50	-7	15,149	-0.05%
2022/12/14	6	65.42	11.3	65.29	66.50	-5.3	14,477	-0.04%
2022/12/13	7	64.73	17	64.71	63.60	-10	14,285	-0.07%
2022/12/12	5	64.36	32	64.48	64.00	-27	14,425	-0.19%
2022/12/09	8	63.80	2	64.00	63.70	6	14,465	0.04%
2022/12/08	3.1	63.00	7	62.84	63.10	-4	14,355	-0.03%
2022/12/07	12.1	63.46	7.1	63.48	62.80	5	14,172	0.04%
2022/12/06	240.6	66.38	224.7	66.83	64.50	15.9	13,764	0.12%	大買/大賣/
2022/12/05	19.6	65.06	19.5	65.12	64.80	0.1	12,633	0.00%
2022/12/02	32	62.92	71.7	63.24	65.20	-39.7	12,341	-0.32%
2022/12/01	11.2	59.79	21	59.85	59.30	-9.8	11,167	-0.09%
2022/11/30	5	58.50	4	58.85	58.90	1	11,006	0.01%
2022/11/29	13	58.09	2.1	58.25	57.90	10.9	10,836	0.10%
2022/11/28	7	57.26	4	57.98	58.50	3	10,752	0.03%
2022/11/25	36.1	57.91	37.5	57.65	57.20	-1.4	10,536	-0.01%
2022/11/24	17.5	55.80	41	55.83	55.80	-23.5	10,090	-0.23%
2022/11/23	16	54.76	4	55.05	54.60	12	10,199	0.12%
2022/11/22	14.1	55.06	9	55.13	55.10	5.1	10,247	0.05%
2022/11/21	8	55.20	30	55.90	55.70	-22	10,152	-0.22%
2022/11/18	12	54.67	1	54.90	54.20	11	10,005	0.11%
2022/11/17	13	54.60	11.1	55.30	55.40	1.9	9,856	0.02%
2022/11/16	7.1	52.44	1	52.40	52.20	6.1	9,646	0.06%
2022/11/15	7	52.71	0	0.00	53.20	7	9,931	0.07%
2022/11/14	1	52.50	0	0.00	52.50	1	10,096	0.01%
2022/11/11	3	52.07	0	0.00	51.70	3	10,244	0.03%
2022/11/10	3	51.57	9	52.21	51.80	-6	10,364	-0.06%
2022/11/09	1	52.70	0	0.00	53.10	1	10,932	0.01%
2022/11/08	2	53.75	1	53.80	52.90	1	11,144	0.01%
2022/11/07	2	52.90	1	53.40	53.50	1	11,328	0.01%
2022/11/04	1	52.90	1	53.00	53.00	0	11,785	0.00%
2022/11/02	47	52.04	7	52.30	52.20	40	12,540	0.32%
2022/11/01	7	51.44	1	49.90	52.40	6	12,539	0.05%
2022/10/31	2	49.55	0	0.00	49.40	2	12,488	0.02%
2022/10/28	1.2	49.73	3	49.63	49.05	-1.8	12,647	-0.01%
2022/10/27	5	50.42	0	0.00	50.70	5	12,840	0.04%
2022/10/26	3.2	50.21	100	50.01	50.00	-96.9	13,071	-0.74%
2022/10/25	0.1	51.80	1	51.00	51.10	-0.9	13,337	-0.01%
2022/10/24	0.3	53.44	0	0.00	52.00	0.3	14,101	0.00%
2022/10/21	0.3	52.90	3	52.50	52.10	-2.7	14,806	-0.02%
2022/10/20	3.1	52.86	2	53.00	52.80	1.1	14,905	0.01%
2022/10/19	2	55.20	2	55.00	54.20	0	14,966	0.00%
2022/10/18	2	54.10	2	54.90	54.40	0	15,164	0.00%
2022/10/17	22	54.25	2	54.30	54.50	20	15,381	0.13%
2022/10/14	4	55.65	2	56.30	55.40	2	15,541	0.01%
2022/10/13	0.1	54.71	354.2	53.36	53.20	-354	15,544	-2.28%	大賣/鉅額交易
2022/10/12	0	0.00	9	55.59	56.10	-9	15,480	-0.06%
2022/10/11	2.1	56.03	0	0.00	56.40	2.1	15,523	0.01%
2022/10/07	1.1	57.13	0	0.00	57.10	1.1	15,900	0.01%
2022/10/06	1	57.50	0	0.00	57.50	1	16,073	0.01%
2022/10/05	8	58.14	0	0.00	57.00	8	16,339	0.05%
2022/10/04	13	57.58	12	57.00	57.20	1	16,400	0.01%
2022/10/03	1	56.60	1	57.00	56.20	0	16,561	0.00%
2022/09/30	15.1	56.20	1	56.00	56.90	14.1	16,874	0.08%
2022/09/29	71	57.80	1	57.10	57.00	70	17,211	0.41%
2022/09/28	17.4	58.03	13.1	59.01	57.60	4.3	17,426	0.02%
2022/09/27	64	60.51	4	60.65	60.90	60	17,803	0.34%
2022/09/26	3.4	61.40	14.2	62.71	60.60	-10.8	18,300	-0.06%
2022/09/23	116	64.77	11.1	65.34	63.80	104.9	19,012	0.55%	大買/鉅額交易
2022/09/22	11	65.85	6	65.53	66.60	5	19,281	0.03%
2022/09/21	10	65.50	3	66.30	65.40	7	19,677	0.04%
2022/09/20	3	64.87	10	66.13	66.30	-7	20,980	-0.03%
2022/09/19	17.2	65.63	10	66.65	64.20	7.2	21,765	0.03%
2022/09/16	63.1	64.60	2.1	64.51	64.50	61	21,976	0.28%
2022/09/15	92.5	66.67	2	66.45	66.00	90.5	21,874	0.41%
2022/09/14	1	66.00	1	65.80	65.80	0	21,968	0.00%
2022/09/13	1	66.50	1	66.00	66.10	0	21,968	0.00%
2022/09/12	12.5	66.21	11	65.76	66.00	1.5	21,911	0.01%
2022/09/08	142	66.48	31	66.16	66.90	111	21,750	0.51%	大買/鉅額交易
2022/09/07	6	63.73	9	64.30	63.80	-3	21,449	-0.01%
2022/09/06	1.1	64.66	3	63.60	63.50	-1.9	21,508	-0.01%
2022/09/05	11	65.11	10	65.00	65.20	1	21,382	0.00%
2022/09/02	4	64.80	2.1	65.14	64.80	1.9	21,343	0.01%
2022/09/01	1	65.90	2	65.80	65.80	-1	21,248	0.00%
2022/08/31	5	66.92	6	66.78	66.20	-1	21,323	0.00%
2022/08/30	6	65.97	4	66.20	66.30	2	21,126	0.01%
2022/08/29	0	0.00	1	63.40	64.40	-1	20,859	0.00%
2022/08/26	4	64.35	1	64.20	64.20	3	20,704	0.01%
2022/08/25	6.1	65.36	3.4	65.10	65.00	2.7	20,571	0.01%
2022/08/24	3.2	65.21	1	65.30	65.40	2.2	20,454	0.01%
2022/08/23	2	65.11	4.5	65.62	65.80	-2.5	20,401	-0.01%
2022/08/22	8.1	64.84	12	65.51	65.00	-4	20,372	-0.02%
2022/08/19	54	64.23	19	64.22	63.70	35	19,978	0.18%
2022/08/18	3.1	62.96	6	62.57	64.00	-2.9	19,698	-0.01%
2022/08/17	3	62.33	3.1	62.00	62.00	-0.1	19,495	0.00%
2022/08/16	26.2	63.22	37.2	64.20	62.10	-11	19,317	-0.06%
2022/08/15	3	63.60	30.2	64.22	64.70	-27.2	18,711	-0.15%
2022/08/12	8.2	62.12	16	62.93	63.10	-7.9	18,500	-0.04%
2022/08/11	21.2	62.26	14	62.12	62.90	7.2	18,272	0.04%
2022/08/10	5.2	61.09	13.1	60.84	61.50	-7.9	17,823	-0.04%
2022/08/09	2	58.85	2	58.70	58.40	0	17,220	0.00%
2022/08/08	20.1	57.68	0	0.00	58.30	20.1	17,080	0.12%
2022/08/05	1.1	57.80	2.1	57.50	57.70	-1	17,148	-0.01%
2022/08/04	61.2	56.77	3	57.30	57.30	58.2	17,228	0.34%
2022/08/03	7.2	57.98	12.1	57.35	57.70	-4.9	17,106	-0.03%
2022/08/02	33.1	58.84	35	59.03	58.90	-1.9	16,927	-0.01%
2022/08/01	21	58.63	24	58.17	59.10	-3	16,851	-0.02%
2022/07/29	10.1	57.36	20	57.90	58.20	-10	16,566	-0.06%
2022/07/28	5.1	56.38	45	56.59	56.70	-39.9	15,807	-0.25%
2022/07/27	5	53.84	4.2	53.92	54.40	0.8	15,127	0.01%
2022/07/26	2.1	53.50	2	53.50	53.40	0.1	15,289	0.00%
2022/07/25	11	53.10	6	53.73	52.90	5	15,443	0.03%
2022/07/22	3	54.72	21	54.93	54.80	-18	15,678	-0.11%
2022/07/21	16	53.36	18	53.13	53.90	-2	15,833	-0.01%
2022/07/20	6	54.80	3	54.10	54.10	3	16,130	0.02%
2022/07/19	113	54.80	0	0.00	54.60	113	16,269	0.69%	大買/鉅額交易
2022/07/18	9	54.53	12.1	54.61	54.60	-3.1	16,315	-0.02%
2022/07/15	45	54.58	38	54.15	54.00	7	16,492	0.04%
2022/07/14	10.1	55.63	22	56.01	56.40	-12	16,753	-0.07%
2022/07/13	9	55.28	23	55.57	54.80	-14	17,209	-0.08%
2022/07/12	13	54.58	15	54.31	54.10	-2	17,341	-0.01%
2022/07/11	15	54.39	10	54.89	55.00	5	18,146	0.03%
2022/07/08	32	55.38	13	54.43	54.20	19	18,223	0.10%
2022/07/07	21	54.85	20	55.12	55.50	1	17,929	0.01%
2022/07/06	10	54.87	9.1	54.21	54.10	0.9	17,590	0.01%
2022/07/05	47	55.30	46	54.93	54.70	1	17,415	0.01%
2022/07/04	35	55.05	21	54.98	55.60	14	16,970	0.08%
2022/07/01	35.2	55.80	55	56.15	55.50	-19.9	16,541	-0.12%
2022/06/30	21	55.05	23.9	54.82	55.10	-2.9	15,706	-0.02%
2022/06/29	18.1	55.00	10.3	54.88	54.40	7.8	15,419	0.05%
2022/06/28	42	55.80	51	55.83	55.00	-9	15,986	-0.06%
2022/06/27	50	54.44	53.1	54.19	54.90	-3.1	14,665	-0.02%
2022/06/24	70	51.12	74	51.39	53.80	-4	13,696	-0.03%
2022/06/23	3.1	48.92	3	49.30	48.95	0.1	13,228	0.00%
2022/06/22	8.1	49.00	8	49.23	49.05	0.1	13,237	0.00%
2022/06/20	2.1	47.20	2	47.40	46.90	0.1	13,750	0.00%
2022/06/17	1	47.95	0	0.00	47.95	1	14,125	0.01%
2022/06/16	1	47.75	0	0.00	47.65	1	14,939	0.01%
2022/06/15	3.2	49.06	5	49.51	48.05	-1.8	15,203	-0.01%
2022/06/14	1	48.90	2.1	49.26	49.30	-1.1	15,377	-0.01%
2022/06/13	7	50.09	1	50.30	49.95	6	16,195	0.04%
2022/06/10	5	51.12	4	51.08	51.30	1	16,713	0.01%
2022/06/09	5	50.70	6	51.52	51.10	-1	17,198	-0.01%
2022/06/08	3	49.83	0	0.00	49.80	3	17,165	0.02%
2022/06/07	2	50.40	0	0.00	50.10	2	17,206	0.01%
2022/06/06	1	50.20	0	0.00	50.00	1	17,158	0.01%
2022/06/02	3	50.20	1	50.50	50.20	2	17,196	0.01%
2022/06/01	6.5	50.65	3	50.70	50.80	3.5	17,172	0.02%
2022/05/30	3	51.90	2	51.50	51.90	1	17,036	0.01%
2022/05/27	1	49.45	0	0.00	49.80	1	16,810	0.01%
2022/05/26	1	50.50	1	49.35	49.40	0	16,750	0.00%
2022/05/23	2	50.40	3	50.23	50.10	-1	16,545	-0.01%
2022/05/20	5	49.42	2	49.73	48.95	3	16,469	0.02%
2022/05/18	1	49.50	0	0.00	49.45	1	16,350	0.01%
2022/05/17	0	0.00	13	49.58	49.75	-13	16,270	-0.08%
2022/05/16	3	49.18	3	49.42	49.45	0	16,202	0.00%
2022/05/13	10	48.26	11	48.45	48.75	-1	16,067	-0.01%
2022/05/12	6	47.72	5	47.00	46.35	1	15,880	0.01%
2022/05/11	4	49.14	0	0.00	48.05	4	15,656	0.03%
2022/05/10	7	49.99	4	50.10	49.50	3	15,557	0.02%
2022/05/09	8	49.86	4	50.15	50.00	4	15,465	0.03%
2022/05/06	6	52.50	7	52.07	51.80	-1	15,251	-0.01%
2022/05/05	0	0.00	5	52.98	52.40	-5	15,171	-0.03%
2022/05/04	5	52.46	8	52.50	52.60	-3	15,094	-0.02%
2022/05/03	9	52.59	10	52.73	52.50	-1	14,998	-0.01%
2022/04/29	13	54.46	2	54.90	54.40	11	14,716	0.07%
2022/04/28	53	57.55	41	56.43	55.60	12	14,435	0.08%
2022/04/27	42.1	56.79	61.1	56.98	57.00	-19	13,926	-0.14%
2022/04/26	35	56.68	36.4	56.58	56.40	-1.4	13,487	-0.01%
2022/04/25	4	54.08	2	53.95	54.10	2	12,923	0.02%
2022/04/22	8	56.54	8	56.19	56.50	0	12,677	0.00%
2022/04/21	6	56.55	71	57.21	56.30	-65	12,534	-0.52%
2022/04/20	80	57.82	14	57.74	57.60	66	12,214	0.54%
2022/04/19	49	56.52	62	56.96	57.30	-13	11,523	-0.11%
2022/04/18	28	56.26	23	55.35	55.30	5	10,878	0.05%
2022/04/15	47	56.19	55	56.21	55.60	-8	10,439	-0.08%
2022/04/14	16	54.89	17	54.78	55.50	-1	9,471	-0.01%
2022/04/13	3	52.80	0	0.00	52.90	3	9,118	0.03%
2022/04/12	4	52.80	1	52.70	52.80	3	9,096	0.03%
2022/04/11	2	53.40	11	53.68	53.60	-9	8,999	-0.10%
2022/04/08	5	52.84	10	53.00	52.90	-5	8,831	-0.06%
2022/04/07	3	52.80	2	51.90	51.60	1	8,700	0.01%
2022/04/06	3	53.87	1	54.10	53.90	2	8,537	0.02%
2022/04/01	8	53.73	6	54.02	54.00	2	8,419	0.02%
2022/03/31	22	55.88	9	55.30	54.70	13	8,231	0.16%
2022/03/30	3	53.60	8	53.65	54.30	-5	7,199	-0.07%
2022/03/29	3	53.83	0	0.00	54.00	3	7,173	0.04%
2022/03/28	12	54.03	16	53.39	54.70	-4	7,042	-0.06%
2022/03/25	5	53.24	3	53.43	53.80	2	6,846	0.03%
2022/03/24	22	54.65	11.4	54.69	53.70	10.6	6,702	0.16%
2022/03/23	10	54.06	11	54.47	54.70	-1	6,272	-0.02%
2022/03/22	13	53.78	22	54.58	54.90	-9	5,971	-0.15%
2022/03/21	16	53.12	21.2	54.12	54.10	-5.2	5,535	-0.09%
2022/03/18	6	50.54	1	50.90	50.80	5	4,688	0.11%
2022/03/17	16	51.64	11	50.92	51.10	5	4,392	0.11%
2022/03/16	29	51.72	41	52.01	51.90	-12	4,011	-0.30%
2022/03/15	15.3	49.88	20	49.95	49.10	-4.7	3,156	-0.15%
2022/03/14	14	47.11	10.3	48.29	50.10	3.7	2,651	0.14%
2022/03/11	0	0.00	3	45.60	45.55	-3	2,123	-0.14%
2022/03/09	0	0.00	2.1	42.19	42.25	-2.1	1,908	-0.11%
2022/03/08	2	41.18	0	0.00	41.50	2	1,950	0.10%
2022/03/07	2	43.00	0	0.00	42.75	2	1,903	0.11%
2022/03/03	7	43.02	1	43.15	43.30	6	1,922	0.31%
2022/03/01	2	42.60	2	42.43	42.55	0	1,975	0.00%
2022/02/25	0.1	41.90	1	41.50	41.80	-0.9	1,986	-0.05%
2022/02/24	0	0.00	1	42.15	41.20	-1	2,028	-0.05%
2022/02/22	1	43.00	0	0.00	42.70	1	2,081	0.05%
2022/02/21	1	43.45	3	43.10	43.40	-2	2,121	-0.09%
2022/02/17	0	0.00	2	43.20	43.20	-2	2,319	-0.09%
2022/02/11	1	43.95	0	0.00	43.70	1	2,526	0.04%
2022/02/10	1	44.00	0	0.00	43.65	1	2,606	0.04%
2022/02/09	0	0.00	5	43.70	44.00	-5	2,656	-0.19%
2022/02/08	1	42.75	0	0.00	43.70	1	2,668	0.04%
2022/02/07	0	0.00	1	42.15	42.90	-1	2,678	-0.04%
2022/01/26	0	0.00	2	41.40	42.00	-2	2,682	-0.07%
2022/01/25	2	41.65	3	41.55	41.25	-1	2,745	-0.04%
2022/01/24	0	0.00	11	41.32	41.85	-11	2,822	-0.39%
2022/01/21	0	0.00	2	42.45	42.30	-2	2,841	-0.07%
2022/01/20	0	0.00	1	43.40	43.35	-1	2,909	-0.03%
2022/01/19	1	43.25	5	43.25	43.35	-4	2,983	-0.13%
2022/01/18	2	43.75	3	43.40	43.30	-1	3,167	-0.03%
2022/01/17	0	0.00	1	43.45	43.45	-1	3,308	-0.03%
2022/01/14	5	43.60	5	43.75	43.50	0	3,482	0.00%
2022/01/11	5	45.09	5	45.00	44.50	0	4,173	0.00%
2022/01/10	0	0.00	7	44.64	44.70	-7	4,154	-0.17%
2022/01/06	0	0.00	15	45.15	45.20	-15	4,178	-0.36%
2022/01/05	10	45.60	11	45.63	45.35	-1	4,189	-0.02%
2022/01/04	0	0.00	5	44.70	45.10	-5	4,176	-0.12%
2021/12/30	0	0.00	1	45.20	45.25	-1	4,244	-0.02%
2021/12/29	2	45.10	9	45.25	45.35	-7	4,370	-0.16%
2021/12/28	1	44.95	1	44.90	44.80	0	4,372	0.00%
2021/12/27	1	44.80	8	44.94	44.95	-7	4,438	-0.16%
2021/12/24	14	45.04	4	45.08	44.90	10	4,811	0.21%
2021/12/23	18	44.68	5	44.83	44.80	13	5,005	0.26%
2021/12/22	2	43.78	1	44.00	43.80	1	5,264	0.02%
2021/12/21	11	43.23	10.4	43.41	43.65	0.6	5,292	0.01%
2021/12/20	24	43.69	11.1	43.30	43.30	12.9	5,282	0.24%
2021/12/17	11	43.18	6	43.05	43.05	5	5,268	0.09%
2021/12/16	5	43.41	1	43.65	43.05	4	5,253	0.08%
2021/12/15	1	43.50	2.5	43.59	43.55	-1.5	5,231	-0.03%
2021/12/14	1	43.25	0	0.00	43.25	1	5,238	0.02%
2021/12/13	8	43.48	2	43.38	43.30	6	5,242	0.11%
2021/12/10	3	43.73	2	43.45	43.70	1	5,235	0.02%
2021/12/09	2	43.93	0	0.00	43.75	2	5,229	0.04%
2021/12/08	5	44.48	0	0.00	44.30	5	5,196	0.10%
2021/12/06	4	44.95	0	0.00	45.35	4	5,120	0.08%
2021/12/03	9	44.92	0	0.00	44.95	9	5,122	0.18%
2021/12/02	3	44.95	0	0.00	44.80	3	5,147	0.06%
2021/11/30	0	0.00	3	44.95	44.85	-3	5,205	-0.06%
2021/11/29	1	44.60	1	43.85	44.50	0	5,193	0.00%
2021/11/26	0	0.00	7.5	44.81	44.70	-7.5	5,164	-0.15%
2021/11/25	0	0.00	1	45.95	45.70	-1	5,134	-0.02%
2021/11/24	0	0.00	8	45.60	45.75	-8	5,148	-0.16%
2021/11/23	2	45.65	2	45.78	45.95	0	5,135	0.00%
2021/11/22	0.5	45.10	0	0.00	45.55	0.5	5,109	0.01%
2021/11/18	1	45.46	0	0.00	45.60	1	5,047	0.02%
2021/11/17	3	45.25	1	45.25	45.55	2	5,015	0.04%
2021/11/16	3	45.47	4	44.94	45.65	-1	4,981	-0.02%
2021/11/15	0	0.00	2	43.83	43.95	-2	4,853	-0.04%
2021/11/12	3	43.27	1	43.60	43.60	2	4,821	0.04%
2021/11/11	1	43.20	1	43.15	43.25	0	4,783	0.00%
2021/11/10	1	42.10	3.5	42.52	42.60	-2.5	4,747	-0.05%
2021/11/09	6	42.25	7	42.32	42.55	-1	4,734	-0.02%
2021/11/08	1.3	41.83	0	0.00	42.05	1.3	4,663	0.03%
2021/11/05	0.1	40.85	3	41.25	41.25	-2.9	4,663	-0.06%
2021/11/04	4	40.90	0	0.00	40.95	4	4,715	0.08%
2021/11/03	2.3	41.14	1	41.20	41.15	1.3	4,743	0.03%
2021/11/02	3	41.57	0	0.00	41.25	3	4,741	0.06%
2021/11/01	2	41.88	0	0.00	42.05	2	4,685	0.04%
2021/10/29	2	40.95	0	0.00	41.15	2	4,661	0.04%
2021/10/28	3	40.87	6	40.25	41.10	-3	4,626	-0.06%
2021/10/27	3	39.50	0	0.00	39.75	3	4,571	0.07%
2021/10/26	8	39.58	3.1	39.23	39.35	4.9	4,630	0.11%
2021/10/25	4.1	40.30	6	39.74	40.20	-2	4,527	-0.04%
2021/10/22	6	41.60	10	41.67	41.50	-4	4,748	-0.08%
2021/10/21	47.2	41.68	31	41.49	41.30	16.2	4,695	0.34%
2021/10/18	1	45.55	0	0.00	45.75	1	4,021	0.02%
2021/10/15	1	45.80	5	46.10	45.75	-4	4,047	-0.10%
2021/10/14	4.1	45.24	0	0.00	45.40	4.1	4,070	0.10%
2021/10/13	0	0.00	4	45.70	45.85	-4	4,126	-0.10%
2021/10/08	5	47.22	0	0.00	46.90	5	4,124	0.12%
2021/10/07	0	0.00	3	47.07	47.80	-3	4,125	-0.07%
2021/10/06	5	47.33	5	47.32	46.50	0	4,154	0.00%
2021/10/05	4	46.55	4.3	46.04	46.20	-0.3	4,050	-0.01%
2021/10/04	2	46.88	8	46.46	46.40	-6	4,066	-0.15%
2021/10/01	15	48.57	13	48.57	46.50	2	4,025	0.05%
2021/09/30	5	48.92	1	49.00	48.75	4	3,694	0.11%
2021/09/29	4	48.90	8	48.58	48.70	-4	3,488	-0.12%
2021/09/28	0	0.00	5	46.75	47.05	-5	3,193	-0.16%
2021/09/27	0	0.00	1	46.30	46.25	-1	3,191	-0.03%
2021/09/24	4	46.65	0	0.00	46.25	4	3,263	0.12%
2021/09/23	6	46.00	0	0.00	46.10	6	3,285	0.18%
2021/09/17	0	0.00	1	45.95	45.90	-1	3,451	-0.03%
2021/09/16	3	46.40	0	0.00	46.30	3	3,559	0.08%
2021/09/10	2	45.55	0	0.00	45.55	2	4,257	0.05%
2021/09/08	1.3	45.10	0	0.00	45.00	1.3	4,384	0.03%
2021/09/06	1	47.90	15	48.80	47.85	-14	4,409	-0.32%
2021/09/03	4	48.75	0.4	48.65	48.70	3.6	4,376	0.08%
2021/09/02	3	48.53	4	48.64	48.50	-1	4,359	-0.02%
2021/09/01	0	49.00	0	0.00	48.95	0	4,394	0.00%
2021/08/31	0	0.00	2	48.70	49.00	-2	4,429	-0.05%
2021/08/30	0	0.00	5	48.20	48.50	-5	4,467	-0.11%
2021/08/27	0	0.00	1.2	47.78	47.70	-1.2	4,510	-0.03%
2021/08/26	3	47.55	0	0.00	47.60	3	4,563	0.07%
2021/08/23	0	0.00	1	46.75	46.90	-1	4,666	-0.02%
2021/08/20	1	45.55	1	45.45	46.00	0	4,715	0.00%
2021/08/19	1	46.70	0	0.00	46.00	1	4,764	0.02%
2021/08/18	2	45.78	0	0.00	46.70	2	4,801	0.04%
2021/08/17	1	46.25	0	0.00	46.15	1	4,891	0.02%
2021/08/16	1.1	46.05	1	46.05	46.45	0.1	4,928	0.00%
2021/08/13	1.1	47.17	4	47.35	47.10	-2.9	4,912	-0.06%
2021/08/12	1	47.50	2	47.45	47.60	-1	4,969	-0.02%
2021/08/11	12	47.67	3	47.32	47.35	9	5,088	0.18%
2021/08/10	3.4	48.28	3.1	48.16	48.20	0.3	5,155	0.01%
2021/08/09	0	0.00	3	49.53	49.20	-3	5,268	-0.06%
2021/08/06	0	0.00	2	50.15	50.00	-2	5,382	-0.04%
2021/08/04	1	50.60	1	51.20	50.90	0	5,830	0.00%
2021/08/03	0	0.00	3	50.17	50.20	-3	5,928	-0.05%
2021/08/02	1	50.00	0	0.00	50.10	1	5,988	0.02%
2021/07/30	2.1	49.72	0	0.00	50.50	2.1	6,044	0.03%
2021/07/29	1.1	50.36	4	50.06	50.20	-2.9	6,132	-0.05%
2021/07/28	9.1	50.94	5	50.88	50.30	4.1	6,125	0.07%
2021/07/27	0	0.00	5	50.47	51.00	-5	6,037	-0.08%
2021/07/26	0	0.00	1.2	49.95	49.75	-1.2	6,042	-0.02%
2021/07/22	1	49.26	0	0.00	49.20	1	6,195	0.02%
2021/07/21	1	49.50	1	49.10	49.05	0	6,317	0.00%
2021/07/20	1	50.00	7	50.01	49.80	-6	6,381	-0.09%
2021/07/19	3	50.87	1	50.80	50.80	2	6,457	0.03%
2021/07/16	1	50.30	0	0.00	50.20	1	6,657	0.02%
2021/07/15	2	49.33	0	0.00	50.20	2	6,934	0.03%
2021/07/14	3	49.17	1	49.30	49.05	2	7,047	0.03%
2021/07/13	0	0.00	5	49.84	49.70	-5	7,214	-0.07%
2021/07/12	5	49.72	0	0.00	49.70	5	7,453	0.07%
2021/07/09	3	49.12	0	0.00	49.10	3	7,525	0.04%
2021/07/08	2	49.78	2.1	49.77	49.80	-0.1	7,848	0.00%
2021/07/07	5	50.10	7	50.21	49.90	-2	8,285	-0.02%
2021/07/06	5	50.08	0	0.00	49.90	5	8,754	0.06%
2021/07/05	1	50.40	11	50.35	50.40	-10	9,480	-0.11%
2021/07/02	1	50.00	1	50.00	50.00	0	9,650	0.00%
2021/07/01	4	50.33	5	50.31	50.00	-1	9,895	-0.01%
2021/06/28	16	50.88	1	51.00	51.00	15	10,209	0.15%
2021/06/25	1	52.90	6	52.90	52.30	-5	10,177	-0.05%
2021/06/24	4	52.95	1	52.90	52.30	3	10,163	0.03%
2021/06/23	5	52.94	3	52.37	53.00	2	10,154	0.02%
2021/06/22	6	52.70	13	53.02	53.00	-7	10,174	-0.07%
2021/06/21	0	0.00	1	50.50	50.20	-1	9,833	-0.01%
2021/06/18	4	51.00	3	50.80	50.40	1	9,937	0.01%
2021/06/17	0	50.50	1	51.10	51.30	-1	10,040	-0.01%
2021/06/16	0.1	50.50	0.5	50.50	49.95	-0.4	10,130	0.00%
2021/06/15	5	50.00	2	50.00	50.00	3	10,400	0.03%
2021/06/10	1	49.15	2	49.20	49.15	-1	10,789	-0.01%
2021/06/09	0	0.00	1.4	48.83	48.70	-1.4	11,185	-0.01%
2021/06/08	0	0.00	2	49.40	49.40	-2	11,737	-0.02%
2021/06/07	3	49.62	2	49.70	50.00	1	12,061	0.01%
2021/06/04	10.2	51.42	6	51.22	50.30	4.2	12,105	0.03%
2021/06/03	0	0.00	1	50.90	50.70	-1	12,176	-0.01%
2021/06/02	0	0.00	3	50.93	51.00	-3	12,397	-0.02%
2021/06/01	6	51.77	1	51.40	51.50	5	12,559	0.04%
2021/05/31	0	0.00	1	51.30	51.20	-1	13,051	-0.01%
2021/05/28	6	51.45	2	51.50	51.20	4	13,746	0.03%
2021/05/27	1	50.10	5	50.44	51.50	-4	13,815	-0.03%
2021/05/26	0	0.00	3	49.98	50.40	-3	13,869	-0.02%
2021/05/25	0	0.00	8	49.42	49.80	-8	13,915	-0.06%
2021/05/24	1	48.35	1.2	48.39	48.35	-0.2	14,033	0.00%
2021/05/20	5	48.43	3	47.73	47.55	2	14,394	0.01%
2021/05/19	4.2	48.07	11	48.01	48.80	-6.8	14,474	-0.05%
2021/05/18	11	46.06	7	46.30	47.45	4	14,584	0.03%
2021/05/17	10.1	45.26	5	45.13	44.65	5.1	14,712	0.03%
2021/05/14	10.2	48.42	6	48.18	47.50	4.2	14,647	0.03%
2021/05/13	5	46.44	9	46.04	47.00	-4	14,627	-0.03%
2021/05/12	20	46.48	38.1	46.07	45.75	-18.1	14,724	-0.12%
2021/05/11	11.5	49.78	6	49.40	49.20	5.5	14,627	0.04%
2021/05/10	3	52.30	20	52.79	52.00	-17	15,070	-0.11%
2021/05/07	22	52.43	17	52.31	52.50	5	15,779	0.03%
2021/05/06	24	51.86	16	50.87	51.70	8	15,779	0.05%
2021/05/05	2	50.00	8	49.61	49.50	-6	15,623	-0.04%
2021/05/04	9	49.48	12.1	50.28	49.35	-3.1	15,716	-0.02%
2021/05/03	8	52.59	9	52.23	52.00	-1	15,725	-0.01%
2021/04/29	4	53.25	0	0.00	53.50	4	15,766	0.03%
2021/04/28	2	53.50	9	53.68	53.50	-7	15,790	-0.04%
2021/04/27	11	54.62	6	53.97	54.10	5	15,841	0.03%
2021/04/26	3	54.20	1	54.20	54.20	2	15,879	0.01%
2021/04/23	12	53.64	2	53.70	53.70	10	16,025	0.06%
2021/04/22	26	54.82	8	56.08	54.10	18	16,084	0.11%
2021/04/21	13	56.65	22	57.03	56.30	-9	15,904	-0.06%
2021/04/20	21	55.82	6	55.62	56.00	15	15,756	0.10%
2021/04/19	4.1	55.80	2.2	56.15	56.30	1.9	15,798	0.01%
2021/04/16	3	54.93	13.2	55.09	56.10	-10.2	15,903	-0.06%
2021/04/15	13	53.79	3	54.27	53.70	10	15,762	0.06%
2021/04/14	13.2	54.09	7	53.90	54.10	6.2	15,998	0.04%
2021/04/13	28.1	57.12	18	57.05	55.40	10.1	16,006	0.06%
2021/04/12	23.7	57.25	36	56.66	56.40	-12.3	15,934	-0.08%
2021/04/09	17	55.51	11	55.93	57.30	6	16,319	0.04%
2021/04/08	12	54.49	8	54.38	54.30	4	16,049	0.02%
2021/04/07	7.2	54.27	4	54.18	54.40	3.2	16,015	0.02%
2021/04/06	9	53.33	2.1	53.42	53.40	6.9	16,165	0.04%
2021/04/01	1	52.50	3	52.53	52.70	-2	16,164	-0.01%
2021/03/31	8.1	53.14	4	53.33	52.80	4.1	16,177	0.03%
2021/03/30	3	53.47	3	53.37	53.50	0	16,210	0.00%
2021/03/29	1	53.30	1	53.70	53.50	0	16,443	0.00%
2021/03/26	2.1	52.40	0	0.00	52.60	2.1	16,622	0.01%
2021/03/25	6	51.95	3	52.67	51.80	3	16,865	0.02%
2021/03/24	5	53.30	4	53.55	53.20	1	17,349	0.01%
2021/03/23	7	53.97	2	54.10	53.90	5	17,498	0.03%
2021/03/22	8	53.43	2	53.40	53.20	6	17,696	0.03%
2021/03/19	8	54.11	2	54.00	54.00	6	18,236	0.03%
2021/03/18	6.1	55.50	9.1	55.10	55.00	-3	18,672	-0.02%
2021/03/17	11	54.24	1	53.70	53.80	10	19,532	0.05%
2021/03/16	17	55.36	9	54.72	54.70	8	20,212	0.04%
2021/03/15	10.2	55.65	7	55.76	55.10	3.2	20,601	0.02%
2021/03/12	27	54.89	24	54.83	54.60	3	21,284	0.01%
2021/03/11	21.1	52.97	27	53.77	53.10	-5.9	21,124	-0.03%
2021/03/10	3	52.33	2	52.15	52.00	1	21,286	0.00%
2021/03/08	5	52.58	3	51.97	51.90	2	21,986	0.01%
2021/03/05	4	52.00	4	51.48	51.40	0	22,218	0.00%
2021/03/04	18	53.71	48	53.58	52.70	-30	22,943	-0.13%
2021/03/03	56	52.84	18	53.12	53.90	38	23,991	0.16%
2021/03/02	0	0.00	3	50.67	50.20	-3	24,507	-0.01%
2021/02/26	4	49.89	3	50.73	50.10	1	26,263	0.00%
2021/02/25	2	50.40	6	50.60	50.40	-4	26,622	-0.02%
2021/02/24	3	50.87	1	50.30	50.40	2	26,877	0.01%
2021/02/23	3	51.67	1	50.90	51.70	2	27,023	0.01%
2021/02/22	2	50.75	1	50.40	51.40	1	27,601	0.00%
2021/02/19	3	50.00	1	49.35	50.00	2	27,761	0.01%
2021/02/18	4	50.03	8	50.18	50.50	-4	27,860	-0.01%
2021/02/17	0	0.00	4	49.11	49.30	-4	27,884	-0.01%
2021/02/05	1	47.50	3.1	47.44	47.55	-2.1	27,902	-0.01%
2021/02/03	2	47.95	1	48.00	47.20	1	28,193	0.00%
2021/02/02	2	46.98	1	46.75	46.70	1	28,299	0.00%
2021/02/01	13	47.00	7	46.19	46.75	6	28,457	0.02%
2021/01/29	25	49.34	47	49.43	47.90	-22	28,128	-0.08%
2021/01/28	2	46.73	5	46.70	46.55	-3	28,220	-0.01%
2021/01/26	16	47.58	10	47.70	47.15	6	29,167	0.02%
2021/01/25	2	48.60	3	47.87	48.10	-1	29,673	0.00%
2021/01/22	4	46.35	1	46.10	46.45	3	30,115	0.01%
2021/01/21	0	0.00	2	45.55	45.40	-2	30,797	-0.01%
2021/01/20	8.1	45.59	4	45.90	45.30	4.1	32,476	0.01%
2021/01/19	35	47.78	35	47.44	47.55	0	32,656	0.00%
2021/01/18	7	45.93	9	46.07	47.65	-2	33,008	-0.01%
2021/01/15	12	47.62	2	47.30	47.05	10	33,369	0.03%
2021/01/14	2	48.23	2	48.20	48.10	0	33,472	0.00%
2021/01/13	3	48.28	1	48.05	48.20	2	33,635	0.01%
2021/01/12	4	48.58	1	48.35	48.25	3	33,857	0.01%
2021/01/11	10	49.59	8.1	49.55	49.45	1.9	34,026	0.01%
2021/01/08	7	47.96	2	48.43	48.20	5	34,121	0.01%
2021/01/07	9	48.54	5.1	48.53	47.75	3.9	34,457	0.01%
2021/01/06	9.1	47.54	18.1	47.43	47.10	-9	35,051	-0.03%
2021/01/05	20	49.08	11	48.64	48.65	9	35,154	0.03%
2021/01/04	21.3	49.72	10	49.63	49.10	11.3	35,607	0.03%
2020/12/31	8	53.86	3	53.70	53.60	5	35,064	0.01%
2020/12/30	9	56.28	5	55.50	56.20	4	34,948	0.01%
2020/12/29	5	56.42	7	56.53	55.90	-2	35,653	-0.01%
2020/12/28	7	55.51	2	54.70	55.20	5	35,848	0.01%
2020/12/25	3	54.50	0	0.00	54.60	3	36,510	0.01%
2020/12/24	2	54.90	13	55.58	54.70	-11	36,688	-0.03%
2020/12/23	5	54.20	3	54.43	54.30	2	36,828	0.01%
2020/12/22	4	53.90	4	55.50	53.10	0	37,382	0.00%
2020/12/21	8	54.83	9	55.07	55.50	-1	37,567	0.00%
2020/12/18	5.1	55.80	9	55.68	55.80	-3.9	38,202	-0.01%
2020/12/17	8	52.83	0	0.00	53.00	8	38,116	0.02%
2020/12/16	4	53.85	3	53.77	54.20	1	38,160	0.00%
2020/12/15	11	52.51	6	52.67	51.80	5	38,056	0.01%
2020/12/14	6	55.43	1	53.10	55.60	5	37,801	0.01%
2020/12/11	30	57.70	11	57.92	55.80	19	37,521	0.05%
2020/12/10	27	63.52	19	64.08	61.70	8	36,688	0.02%
2020/12/09	15	62.53	12	62.51	63.30	3	36,539	0.01%
2020/12/08	35	60.59	78	60.43	61.50	-43	37,342	-0.12%
2020/12/07	7	57.30	10	57.80	58.20	-3	37,134	-0.01%
2020/12/04	25	57.18	14	57.02	57.30	11	37,103	0.03%
2020/12/03	13	58.57	21	58.79	58.30	-8	37,234	-0.02%
2020/12/02	18	57.46	0	0.00	57.40	18	37,364	0.05%
2020/12/01	13	58.28	38	58.16	58.00	-25	38,275	-0.07%
2020/11/30	13	57.55	46	57.53	58.50	-33	38,300	-0.09%
2020/11/27	88	58.14	51	58.08	56.70	37	37,928	0.10%
2020/11/26	54	56.14	40	56.52	55.60	14	37,034	0.04%
2020/11/25	60	55.10	52	54.36	56.10	8	36,177	0.02%
2020/11/24	1	51.60	30	51.32	51.00	-29	34,519	-0.08%
2020/11/23	1	49.85	9	50.25	50.90	-8	34,095	-0.02%
2020/11/20	5.1	50.03	5	50.12	49.65	0.1	33,763	0.00%
2020/11/19	48	51.11	28	50.77	50.30	20	33,458	0.06%
2020/11/18	9	49.26	20	49.07	49.75	-11	32,719	-0.03%
2020/11/17	22	47.88	37	47.96	47.65	-15	32,390	-0.05%
2020/11/16	31	47.96	0	0.00	47.55	31	32,271	0.10%
2020/11/13	7	47.79	11	48.00	48.55	-4	32,114	-0.01%
2020/11/12	10	47.62	14	48.43	47.20	-4	32,031	-0.01%
2020/11/11	10.1	48.60	42	48.49	48.65	-31.9	32,081	-0.10%
2020/11/10	17	48.59	8	48.42	48.80	9	32,097	0.03%
2020/11/09	24	50.08	6	50.41	49.85	18	31,720	0.06%
2020/11/06	14	49.80	12	49.85	50.00	2	31,373	0.01%
2020/11/05	20	50.54	39	50.22	50.20	-19	31,123	-0.06%
2020/11/04	12	49.37	13	49.32	49.00	-1	30,304	0.00%
2020/11/03	50	49.60	19	49.73	49.60	31	29,905	0.10%
2020/11/02	19	48.41	18	48.37	49.05	1	29,259	0.00%
2020/10/30	31	51.00	60	49.16	48.15	-29	28,635	-0.10%
2020/10/29	95	52.43	133	51.58	51.90	-38	27,928	-0.14%	大賣/
2020/10/28	128	52.00	125	51.78	53.00	3	27,143	0.01%	大買/大賣/
2020/10/27	33	49.31	15	49.57	48.75	18	25,399	0.07%
2020/10/26	65	49.13	58	49.32	49.45	7	25,117	0.03%
2020/10/23	7	48.35	10	48.07	49.00	-3	24,608	-0.01%
2020/10/22	10	46.97	16.3	46.75	47.00	-6.3	24,019	-0.03%
2020/10/21	61	46.11	56	46.12	46.10	5	23,783	0.02%
2020/10/20	20.3	46.03	4	46.24	45.90	16.3	23,587	0.07%
2020/10/19	57	47.50	60	47.25	47.25	-3	23,359	-0.01%
2020/10/16	10	47.82	34	48.78	47.40	-24	23,270	-0.10%
2020/10/15	54	50.47	97	49.65	49.30	-43	22,868	-0.19%
2020/10/14	54	51.28	27	50.25	50.70	27	22,361	0.12%
2020/10/13	69	49.14	59	49.09	49.40	10	21,443	0.05%
2020/10/12	88	49.08	57	48.82	49.40	31	20,980	0.15%
2020/10/08	4	46.96	9	47.00	47.00	-5	20,214	-0.02%
2020/10/07	15	46.83	15	46.30	46.55	0	19,873	0.00%
2020/10/06	91	46.90	37	46.95	46.90	54	19,520	0.28%
2020/10/05	14	44.07	16	44.68	45.60	-2	18,668	-0.01%
2020/09/30	109	43.13	92	43.17	42.70	17	18,081	0.09%	大買/
2020/09/29	1	41.95	2	42.18	41.65	-1	17,218	-0.01%
2020/09/28	2	42.50	5	41.62	43.10	-3	16,997	-0.02%
2020/09/25	68	44.32	66	45.79	42.65	2	16,664	0.01%
2020/09/24	64	45.78	60	46.66	44.75	4	15,808	0.03%
2020/09/23	79	46.71	107	46.68	47.10	-28	15,373	-0.18%	大賣/
2020/09/22	28	49.08	47	49.89	48.40	-19	14,434	-0.13%
2020/09/21	31	52.47	0	0.00	51.50	31	13,840	0.22%
2020/09/18	46	51.15	49	52.16	51.20	-3	13,532	-0.02%
2020/09/17	70	51.83	77	52.19	51.30	-7	13,284	-0.05%
2020/09/16	53	51.80	50	51.39	51.60	3	12,833	0.02%
2020/09/15	65	51.55	72	51.40	52.00	-7	12,553	-0.06%
2020/09/14	62	51.59	55	51.29	51.50	7	12,216	0.06%
2020/09/11	29	54.65	23	54.14	52.40	6	11,514	0.05%
2020/09/10	23	52.26	22	52.20	53.40	1	10,049	0.01%
2020/09/09	25	49.91	40	49.71	49.75	-15	9,160	-0.16%
2020/09/08	50	49.99	29	49.78	48.50	21	8,760	0.24%
2020/09/07	49	49.90	19	49.56	51.00	30	8,130	0.37%
2020/09/04	43	44.86	38	45.31	46.60	5	7,381	0.07%
2020/09/03	2	43.88	0	0.00	44.30	2	6,205	0.03%
2020/09/02	20	40.69	52	41.06	42.15	-32	5,672	-0.56%
2020/09/01	54	39.28	29	38.93	39.95	25	5,137	0.49%
2020/08/31	3	35.55	6	36.83	37.60	-3	4,513	-0.07%
2020/08/28	9	34.18	1	34.70	34.55	8	4,125	0.19%
2020/08/27	0	0.00	33	32.87	33.00	-33	3,918	-0.84%
2020/08/26	4	32.55	0	0.00	32.60	4	3,893	0.10%
2020/08/25	9	33.02	2	33.00	32.75	7	3,897	0.18%
2020/08/24	0	0.00	1	32.80	32.80	-1	3,914	-0.03%
2020/08/21	33	32.98	4	32.83	32.75	29	4,006	0.72%
2020/08/20	1	32.70	33	32.93	32.65	-32	3,967	-0.81%
2020/08/19	6	34.53	1	34.20	34.25	5	3,841	0.13%
2020/08/18	27	34.29	1	34.40	34.05	26	3,756	0.69%
2020/08/17	8	34.29	0	0.00	34.50	8	3,596	0.22%
2020/08/14	1	32.05	7	31.15	31.40	-6	3,273	-0.18%
2020/08/13	2	31.20	0	0.00	31.10	2	3,029	0.07%
2020/08/07	1	30.55	0	0.00	30.70	1	3,199	0.03%
2020/08/06	1	30.60	0	0.00	30.90	1	3,250	0.03%
2020/08/05	0	0.00	1	30.65	30.90	-1	3,318	-0.03%
2020/08/03	8	30.80	0	0.00	30.90	8	3,406	0.23%
2020/07/24	0	0.00	1	30.80	30.35	-1	3,252	-0.03%
2020/07/23	2	31.10	2	31.50	31.55	0	3,207	0.00%
2020/07/22	0	0.00	2	29.68	30.75	-2	3,084	-0.06%
2020/07/09	1	29.00	0	0.00	28.90	1	2,707	0.04%
2020/07/07	0	0.00	5	28.50	28.50	-5	2,705	-0.18%
2020/07/03	1	28.05	0	0.00	28.05	1	2,658	0.04%
2020/06/19	1	27.15	0	0.00	27.15	1	2,778	0.04%
2020/06/18	0.2	27.50	0	0.00	27.65	0.2	2,775	0.01%
2020/06/08	4	29.35	2	29.23	29.05	2	3,081	0.06%
2020/06/04	0	0.00	1	28.20	28.30	-1	3,067	-0.03%
2020/06/03	0	0.00	3	28.13	28.10	-3	3,093	-0.10%
2020/06/02	5	28.15	2	28.20	28.15	3	3,074	0.10%
2020/06/01	2	28.80	0	0.00	28.65	2	3,033	0.07%
2020/05/29	1	28.90	0	0.00	28.50	1	3,015	0.03%
2020/05/28	1	29.20	17	28.76	29.20	-16	2,941	-0.54%
2020/05/26	1	27.65	1	27.75	27.60	0	2,843	0.00%
2020/05/25	3	27.78	3	27.75	27.70	0	2,892	0.00%
2020/05/21	1	27.55	0	0.00	27.65	1	2,917	0.03%
2020/05/19	2	27.65	0	0.00	27.70	2	2,894	0.07%
2020/05/18	0	0.00	1	27.50	27.55	-1	2,857	-0.03%
2020/05/15	2	27.65	5	27.71	27.55	-3	2,868	-0.10%
2020/05/13	8	26.91	0	0.00	27.50	8	2,818	0.28%
2020/05/12	2	27.23	3	27.27	27.65	-1	2,768	-0.04%
2020/05/11	5	26.32	3	26.87	27.20	2	2,698	0.07%
2020/05/08	3	26.00	1	25.90	26.00	2	2,614	0.08%
2020/05/07	2	25.05	0	0.00	25.20	2	2,612	0.08%
2020/05/04	1	24.85	0	0.00	24.85	1	2,837	0.04%
2020/04/13	1	23.55	0	0.00	23.55	1	3,712	0.03%
2020/04/09	0	0.00	1	23.30	23.25	-1	3,793	-0.03%
2020/04/07	1	23.10	0	0.00	23.15	1	4,070	0.02%
2020/03/19	2	21.20	0	0.00	19.70	2	3,930	0.05%
2020/03/18	0	0.00	6	21.70	21.85	-6	3,853	-0.16%
2020/03/16	1	22.50	0	0.00	22.20	1	3,825	0.03%
2020/03/13	1	21.80	0	0.00	22.35	1	3,768	0.03%
2020/03/12	2	23.08	0	0.00	23.45	2	3,674	0.05%
2020/03/10	1	24.35	14	24.43	25.00	-13	3,530	-0.37%
2020/03/09	3	25.40	4	25.25	25.05	-1	3,467	-0.03%
2020/03/06	0	0.00	4	26.05	26.05	-4	3,436	-0.12%
2020/03/03	0	0.00	2	26.40	26.35	-2	3,466	-0.06%
2020/02/27	0	0.00	11	26.25	26.00	-11	3,421	-0.32%
2020/02/25	3	26.37	0	0.00	26.30	3	3,311	0.09%
2020/02/24	5	26.90	1	26.80	26.75	4	3,251	0.12%
2020/02/20	0	0.00	1	27.65	27.75	-1	3,208	-0.03%
2020/02/19	3	27.07	0	0.00	27.50	3	3,185	0.09%
2020/02/18	13	27.65	3	27.35	27.40	10	3,155	0.32%
2020/02/17	4	28.10	0	0.00	28.05	4	3,170	0.13%
2020/02/13	3	27.72	0	0.00	27.55	3	3,075	0.10%
2020/02/12	2	27.95	0	0.00	28.05	2	3,030	0.07%
2020/02/11	1	28.00	0	0.00	28.05	1	2,997	0.03%
2020/02/07	10	28.75	0	0.00	28.40	10	2,903	0.34%
2020/02/06	10	28.61	0	0.00	28.70	10	2,842	0.35%
2020/02/05	0	0.00	1	27.90	27.80	-1	2,690	-0.04%
2020/02/03	0	0.00	21	26.50	26.90	-21	2,527	-0.83%
2020/01/30	0	0.00	29	26.50	26.45	-29	2,344	-1.24%
2020/01/17	1	27.70	2	27.85	27.15	-1	2,170	-0.05%
2020/01/16	9	27.89	2	27.18	27.85	7	2,020	0.35%
2020/01/15	3	26.10	0	0.00	26.10	3	1,757	0.17%
2020/01/14	2	26.35	2	26.05	26.05	0	1,750	0.00%
2020/01/10	1	26.15	0	0.00	26.00	1	1,698	0.06%
2020/01/09	8	26.08	0	0.00	26.45	8	1,620	0.49%
2020/01/08	1	25.20	0	0.00	25.15	1	1,500	0.07%
2019/12/31	11	24.66	0	0.00	24.30	11	1,110	0.99%
2019/12/03	0	0.00	13	21.23	21.25	-13	661	-1.96%
2019/12/02	1	21.35	0	0.00	21.30	1	647	0.15%
2019/11/27	3	21.50	0	0.00	21.70	3	589	0.51%
2019/11/20	5	21.35	0	0.00	21.35	5	646	0.77%
2019/11/19	3	21.40	0	0.00	21.40	3	640	0.47%
2019/11/14	2	21.10	0	0.00	21.35	2	623	0.32%
2019/11/04	0	0.00	10	20.50	20.50	-10	533	-1.87%
2019/10/22	3	20.35	0	0.00	20.40	3	576	0.52%
2019/10/03	4	20.08	0	0.00	20.10	4	586	0.68%
2019/09/26	1	20.25	0	0.00	20.30	1	596	0.17%
2019/08/30	2	20.20	0	0.00	20.25	2	697	0.29%
2019/08/28	3	20.15	0	0.00	20.05	3	692	0.43%
2019/08/02	3	20.85	0	0.00	20.80	3	864	0.35%