中航 (2612)-統一-中壢券商分點個股進出

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

中航

(2612)

可現股當沖

股價
46.40
漲跌
▼1.20
漲幅
-2.52%
成交量
569張
產業
上市航運類股
304人加入追蹤

立即追蹤
本地時間:14:30(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

中航 (2612)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/17	2	47.48	1	48.00	47.25	1	1,368	0.07%
2024/05/16	0	0.00	1	49.05	49.30	-1	1,346	-0.07%
2024/05/15	1	48.20	0	0.00	48.60	1	1,326	0.08%
2024/05/13	11	50.75	3	51.60	50.10	8	1,233	0.65%
2024/05/10	5	49.77	2	50.60	50.00	3	1,097	0.27%
2024/05/09	1	48.65	1	49.15	48.30	0	948	0.00%
2024/05/08	3	48.48	2	48.68	47.45	1	883	0.11%
2024/05/07	0	0.00	1	47.20	46.50	-1	755	-0.13%
2024/05/06	0	0.00	0.2	45.45	45.55	-0.2	736	-0.03%
2024/05/02	0	0.00	0	45.30	45.40	0	727	-0.01%
2024/04/29	1	46.45	0	0.00	46.45	1	728	0.14%
2024/04/26	0	0.00	1	45.75	46.15	-1	723	-0.14%
2024/04/25	1	45.10	0	0.00	45.05	1	727	0.14%
2024/04/22	0	0.00	1	46.75	45.90	-1	760	-0.13%
2024/04/19	1	46.65	0	0.00	45.85	1	756	0.13%
2024/04/18	0	0.00	5	44.80	44.80	-5	747	-0.67%
2024/04/16	0	0.00	4	45.20	44.90	-4	777	-0.51%
2024/04/15	0	0.00	2	46.05	45.85	-2	807	-0.25%
2024/04/12	0	0.00	6	45.76	45.70	-6	812	-0.74%
2024/04/09	2	44.50	0	0.00	44.80	2	933	0.21%
2024/04/02	5	44.48	0.4	43.85	44.10	4.6	990	0.46%
2024/03/21	1	45.60	0	0.00	45.30	1	1,292	0.08%
2024/03/20	0	0.00	2	46.55	45.65	-2	1,320	-0.15%
2024/03/19	0	0.00	1	47.25	46.70	-1	1,371	-0.07%
2024/03/15	0	0.00	1	45.10	45.25	-1	1,486	-0.07%
2024/03/14	0	0.00	6	46.48	46.25	-6	1,546	-0.39%
2024/03/13	1	46.45	0	0.00	46.45	1	1,634	0.06%
2024/03/11	1	47.80	1	47.50	47.80	0	2,075	0.00%
2024/03/08	0	0.00	2	46.45	46.00	-2	2,751	-0.07%
2024/03/07	6	46.44	0	0.00	46.50	6	2,914	0.21%
2024/02/29	1	48.60	4	48.70	48.60	-3	3,293	-0.09%
2024/02/26	0	0.00	2	48.73	48.10	-2	3,252	-0.06%
2024/02/23	0	0.00	1	48.15	47.45	-1	3,233	-0.03%
2024/02/22	2	47.25	3	47.87	47.70	-1	3,212	-0.03%
2024/02/21	5	47.39	4	47.64	47.20	1	3,186	0.03%
2024/02/20	5	46.40	2	46.28	46.30	3	3,155	0.10%
2024/02/19	0	0.00	1	45.00	45.20	-1	3,126	-0.03%
2024/02/05	2	43.50	0	0.00	43.50	2	3,122	0.06%
2024/01/29	0	0.00	1	45.35	45.45	-1	3,119	-0.03%
2024/01/26	1	44.45	0	0.00	44.50	1	3,123	0.03%
2024/01/22	0	0.00	4	45.45	45.30	-4	3,143	-0.13%
2024/01/19	1	44.75	0	0.00	44.50	1	3,141	0.03%
2024/01/18	0	0.00	3	44.50	44.80	-3	3,154	-0.10%
2024/01/17	2	44.70	2	44.85	44.50	0	3,147	0.00%
2024/01/16	2	46.10	0	0.00	45.60	2	3,142	0.06%
2024/01/12	3	47.45	0	0.00	47.00	3	3,141	0.10%
2024/01/11	1	47.30	0	0.00	47.40	1	3,154	0.03%
2024/01/10	5	48.36	1	49.20	48.00	4	3,158	0.13%
2024/01/09	13	49.43	1	49.50	49.50	12	3,140	0.38%
2024/01/04	3	52.60	6	52.23	52.00	-3	3,066	-0.10%
2024/01/02	1	50.90	0	0.00	50.90	1	3,020	0.03%
2023/12/29	2	50.85	0	0.00	50.80	2	2,995	0.07%
2023/12/27	1	51.80	0	0.00	52.30	1	2,988	0.03%
2023/12/26	2	53.30	1	53.10	52.80	1	2,975	0.03%
2023/12/25	1	51.50	0	0.00	52.10	1	2,971	0.03%
2023/12/22	1	54.50	1	54.70	54.30	0	2,976	0.00%
2023/12/21	1	54.00	0	0.00	55.30	1	2,958	0.03%
2023/12/18	1	54.80	0	0.00	54.90	1	3,051	0.03%
2023/12/15	2	55.00	2	56.00	55.00	0	3,101	0.00%
2023/12/14	1	55.40	4	56.20	55.40	-3	3,135	-0.10%
2023/12/13	0	0.00	0.6	57.50	57.50	-0.6	3,115	-0.02%
2023/12/08	1	55.10	0	0.00	57.40	1	3,035	0.03%
2023/12/07	2	57.80	5	57.54	57.70	-3	2,944	-0.10%
2023/12/06	4	55.65	13	58.63	60.00	-9	2,811	-0.32%
2023/12/05	11	60.11	18	61.80	56.40	-7	2,507	-0.28%
2023/12/04	1	54.80	5	54.92	56.80	-4	1,821	-0.22%
2023/12/01	5	51.14	11	50.39	51.70	-6	1,652	-0.36%
2023/11/30	7	47.13	3	46.82	47.05	4	1,484	0.27%
2023/11/28	11	45.01	15	44.44	43.75	-4	1,363	-0.29%
2023/11/27	0	0.00	2	42.85	42.20	-2	1,207	-0.17%
2023/11/20	10	40.86	0	0.00	40.65	10	1,193	0.84%
2023/11/17	0	0.00	1	40.80	40.75	-1	1,208	-0.08%
2023/11/14	0	0.00	10	39.50	39.40	-10	1,332	-0.75%
2023/10/31	3	39.63	0	0.00	39.15	3	1,365	0.22%
2023/10/27	1	41.30	2	41.60	41.25	-1	1,493	-0.07%
2023/10/26	1	41.55	0	0.00	41.60	1	1,508	0.07%
2023/10/25	0	0.00	2	42.35	42.50	-2	1,576	-0.13%
2023/10/23	1	42.20	0	0.00	42.70	1	1,593	0.06%
2023/10/20	1	42.20	0	0.00	42.75	1	1,587	0.06%
2023/10/19	0	0.00	2	44.08	43.70	-2	1,575	-0.13%
2023/10/18	1	42.70	0	0.00	42.35	1	1,544	0.06%
2023/10/16	2	42.95	0	0.00	42.30	2	1,528	0.13%
2023/10/13	1	43.75	0	0.00	43.55	1	1,523	0.07%
2023/10/06	0	0.00	3	44.65	45.00	-3	1,500	-0.20%
2023/10/04	0	0.00	1	43.20	43.25	-1	1,470	-0.07%
2023/10/03	2	43.33	0	0.00	43.25	2	1,459	0.14%
2023/10/02	3	43.53	0	0.00	43.35	3	1,451	0.21%
2023/09/27	2	45.18	2	45.18	44.45	0	1,414	0.00%
2023/09/26	2	43.93	0	0.00	43.80	2	1,374	0.15%
2023/09/25	1	43.85	1	44.45	44.45	0	1,374	0.00%
2023/09/22	2	44.60	1	44.65	44.60	1	1,358	0.07%
2023/09/21	21	46.14	12	45.82	45.85	9	1,323	0.68%
2023/09/20	3	45.63	5	46.18	45.10	-2	1,182	-0.17%
2023/09/19	1	45.50	7	45.46	44.70	-6	1,052	-0.57%
2023/09/18	2	43.60	0	0.00	43.60	2	991	0.20%
2023/09/15	5	45.06	11	44.87	43.80	-6	955	-0.63%
2023/09/14	0	0.00	7	42.37	42.35	-7	860	-0.81%
2023/09/08	0	0.00	3	41.20	40.30	-3	832	-0.36%
2023/09/05	2	41.00	2	40.93	40.80	0	801	0.00%
2023/09/04	1	40.90	1	41.10	40.70	0	808	0.00%
2023/09/01	3	40.65	0	0.00	40.35	3	807	0.37%
2023/08/29	1	40.20	1	40.05	40.00	0	815	0.00%
2023/08/24	3	40.63	0	0.00	40.35	3	815	0.37%
2023/08/22	1	42.10	3	42.65	42.00	-2	803	-0.25%
2023/08/21	4	40.56	0	0.00	41.30	4	771	0.52%
2023/08/18	0	0.00	4	42.65	42.65	-4	690	-0.58%
2023/08/17	0	0.00	1	38.30	38.80	-1	666	-0.15%
2023/08/14	1	38.30	0	0.00	37.90	1	658	0.15%
2023/08/11	1	40.10	0	0.00	39.90	1	644	0.16%
2023/08/10	0	0.00	6	40.84	40.85	-6	641	-0.94%
2023/08/09	6	40.96	0	0.00	40.60	6	634	0.95%
2023/08/04	3	41.47	0	0.00	41.50	3	621	0.48%
2023/08/02	2	41.95	0	0.00	41.55	2	615	0.33%
2023/08/01	4	43.64	6	44.18	44.30	-2	541	-0.37%
2023/07/28	6	42.86	2	43.70	41.80	4	447	0.89%
2023/07/27	0	0.00	14	40.53	40.90	-14	359	-3.89%
2023/07/25	3	37.00	0	0.00	37.00	3	340	0.88%
2023/07/24	0	0.00	4	37.20	37.20	-4	342	-1.17%
2023/07/21	10	38.00	0	0.00	37.90	10	343	2.91%
2023/07/14	1	38.80	0	0.00	38.95	1	351	0.28%
2023/07/10	2	41.40	0	0.00	41.40	2	342	0.58%
2023/07/03	0	0.00	12	42.21	42.15	-12	347	-3.45%
2023/06/28	1	40.45	0	0.00	40.45	1	339	0.29%
2023/06/26	1	42.05	0	0.00	41.30	1	347	0.29%
2023/06/02	5	39.70	0	0.00	39.95	5	450	1.11%
2023/05/31	0	0.00	10	39.58	39.80	-10	510	-1.96%
2023/05/22	5	40.30	0	0.00	40.30	5	878	0.57%
2023/05/10	0	0.00	1	40.00	39.90	-1	875	-0.11%
2023/05/05	1	39.15	0	0.00	39.05	1	883	0.11%
2023/05/03	0	0.00	2	39.55	39.40	-2	892	-0.22%
2023/04/28	0	0.00	1	40.80	40.65	-1	901	-0.11%
2023/04/20	1	39.35	0	0.00	39.35	1	904	0.11%
2023/04/14	0	0.00	1	40.45	40.45	-1	957	-0.10%
2023/04/13	1	40.00	10	40.25	40.20	-9	990	-0.91%
2023/04/10	2	40.05	0	0.00	40.00	2	1,121	0.18%
2023/04/07	0	0.00	1	40.35	40.35	-1	1,168	-0.09%
2023/04/06	12	39.94	0	0.00	39.70	12	1,285	0.93%
2023/03/31	0	0.00	1	39.65	39.45	-1	1,613	-0.06%
2023/03/23	1	39.40	0	0.00	39.15	1	1,894	0.05%
2023/03/22	2	41.15	0	0.00	40.65	2	1,882	0.11%
2023/03/20	3	41.43	0	0.00	40.95	3	1,885	0.16%
2023/03/16	4	41.90	0	0.00	41.50	4	1,877	0.21%
2023/03/15	0	0.00	2	43.20	42.60	-2	1,863	-0.11%
2023/03/14	1	41.95	0	0.00	42.25	1	1,852	0.05%
2023/03/13	1	42.40	2	42.73	42.80	-1	1,855	-0.05%
2023/03/10	4	43.03	0	0.00	42.60	4	1,856	0.22%
2023/03/09	0	0.00	1	43.90	43.55	-1	1,845	-0.05%
2023/03/08	3	43.55	0	0.00	43.50	3	1,842	0.16%
2023/03/07	1	44.20	0	0.00	44.40	1	1,833	0.05%
2023/03/06	4	43.85	1	44.35	44.25	3	1,823	0.16%
2023/03/03	0	0.00	1	44.20	44.20	-1	1,806	-0.06%
2023/03/02	2	44.13	2	44.10	44.20	0	1,771	0.00%
2023/03/01	2	43.95	3	42.78	42.10	-1	1,676	-0.06%
2023/02/24	3	43.93	7	43.11	43.00	-4	1,617	-0.25%
2023/02/23	0	0.00	8	40.95	42.05	-8	1,500	-0.53%
2023/02/20	1	38.25	0	0.00	38.70	1	1,408	0.07%
2023/02/15	2	38.20	0	0.00	38.25	2	1,422	0.14%
2023/02/06	0	0.00	1	38.85	39.10	-1	1,463	-0.07%
2023/02/03	5	39.60	0	0.00	39.35	5	1,463	0.34%
2023/02/01	0	0.00	2	39.55	39.20	-2	1,451	-0.14%
2023/01/09	0	0.00	0.3	38.50	38.70	-0.3	1,431	-0.02%
2023/01/06	2	38.25	0	0.00	38.15	2	1,422	0.14%
2023/01/05	0	0.00	6.5	39.40	38.55	-6.5	1,426	-0.45%
2023/01/04	2	39.25	0	0.00	39.10	2	1,414	0.14%
2023/01/03	3	39.87	0	0.00	39.80	3	1,407	0.21%
2022/12/30	7	41.02	10	41.04	41.55	-3	1,384	-0.22%
2022/12/29	6	39.90	9	39.93	39.85	-3	1,347	-0.22%
2022/12/27	5	40.50	3	41.58	40.20	2	1,318	0.15%
2022/12/26	12	43.48	9	43.03	41.10	3	1,287	0.23%
2022/12/23	31	45.17	11	44.41	45.50	20	1,184	1.69%
2022/12/22	2	42.85	2	44.60	44.60	0	867	0.00%
2022/12/21	7	39.54	8	40.07	40.55	-1	829	-0.12%
2022/12/20	4	37.75	5	39.16	37.75	-1	758	-0.13%
2022/12/19	7.1	37.68	0	0.00	37.30	7.1	767	0.93%
2022/12/16	0	0.00	4	37.98	38.90	-4	826	-0.48%
2022/12/06	2	36.50	0	0.00	36.00	2	1,258	0.16%
2022/12/05	2	37.50	0	0.00	37.60	2	1,259	0.16%
2022/12/01	0	0.00	5	37.80	37.45	-5	1,250	-0.40%
2022/11/30	0	0.00	2	37.10	36.95	-2	1,245	-0.16%
2022/11/29	0.1	37.00	0	0.00	37.00	0.1	1,244	0.01%
2022/11/28	5	36.20	5	37.00	36.25	0	1,250	0.00%
2022/11/25	0.1	36.35	1	36.80	36.40	-0.9	1,249	-0.07%
2022/11/21	1	34.70	0	0.00	34.60	1	1,247	0.08%
2022/11/17	0	0.00	10	36.05	35.70	-10	1,244	-0.80%
2022/11/16	5	35.75	5	35.45	35.45	0	1,239	0.00%
2022/11/15	0	0.00	1	36.00	35.70	-1	1,233	-0.08%
2022/11/14	0	0.00	1	35.60	35.65	-1	1,235	-0.08%
2022/11/11	0	0.00	3	35.02	34.85	-3	1,245	-0.24%
2022/11/10	0	0.00	1	34.30	34.30	-1	1,240	-0.08%
2022/11/07	2	33.70	2	33.68	33.65	0	1,229	0.00%
2022/11/04	10	32.33	0	0.00	32.00	10	1,213	0.82%
2022/11/01	1	31.60	0	0.00	31.60	1	1,207	0.08%
2022/10/25	1	33.30	0	0.00	32.95	1	1,208	0.08%
2022/10/24	0	0.00	1	33.95	33.25	-1	1,211	-0.08%
2022/10/21	1	32.50	0	0.00	32.20	1	1,205	0.08%
2022/10/14	0	0.00	2	33.75	33.50	-2	1,276	-0.16%
2022/10/13	2	32.15	0	0.00	31.70	2	1,275	0.16%
2022/10/11	1	34.60	0	0.00	34.50	1	1,282	0.08%
2022/10/06	0	0.00	3	35.92	36.00	-3	1,267	-0.24%
2022/10/05	2	35.35	0	0.00	34.80	2	1,238	0.16%
2022/10/04	1	33.65	6	34.61	34.50	-5	1,237	-0.40%
2022/10/03	10	33.05	5	33.44	33.45	5	1,218	0.41%
2022/09/28	2	32.05	0	0.00	31.35	2	1,175	0.17%
2022/09/27	4.1	34.09	0	0.00	34.05	4.1	1,145	0.36%
2022/09/26	1	36.05	0	0.00	35.00	1	1,119	0.09%
2022/09/23	3	37.73	0	0.00	38.35	3	1,088	0.28%
2022/09/22	12	39.34	11	39.65	38.50	1	1,003	0.10%
2022/09/21	3	38.83	8	38.65	39.30	-5	750	-0.67%
2022/09/20	1	36.00	0	0.00	35.75	1	665	0.15%
2022/09/19	2	36.45	0	0.00	36.05	2	670	0.30%
2022/09/16	0	0.00	6	38.68	39.25	-6	651	-0.92%
2022/09/15	14	38.38	11	38.13	38.15	3	598	0.50%
2022/09/14	1	35.00	1	36.00	36.45	0	576	0.00%
2022/09/12	0.1	35.45	1	36.20	35.65	-0.9	591	-0.15%
2022/09/08	0	0.00	1	35.10	35.00	-1	595	-0.17%
2022/09/05	0	0.00	0.8	36.60	36.85	-0.8	608	-0.13%
2022/09/02	2	37.20	0	0.00	37.00	2	612	0.33%
2022/08/31	0.1	38.60	2	38.55	38.70	-1.9	606	-0.31%
2022/08/30	0	0.00	2	38.65	38.70	-2	607	-0.33%
2022/08/29	1	37.80	0	0.00	38.35	1	611	0.16%
2022/08/18	0	0.00	1	41.35	41.45	-1	683	-0.15%
2022/08/02	1	39.95	0	0.00	39.85	1	947	0.11%
2022/07/22	0	0.00	5	42.15	42.15	-5	1,377	-0.36%
2022/07/21	0	0.00	1	41.50	40.85	-1	1,352	-0.07%
2022/07/18	0	0.00	1	38.80	38.90	-1	1,332	-0.08%
2022/07/13	6.1	37.48	0	0.00	37.30	6.1	1,481	0.41%
2022/07/12	1	39.90	0	0.00	39.60	1	1,489	0.07%
2022/07/08	0	0.00	1	42.00	41.75	-1	1,511	-0.07%
2022/07/01	1	41.10	0	0.00	40.00	1	1,512	0.07%
2022/06/29	0.1	43.50	0	0.00	43.15	0.1	1,499	0.01%
2022/06/27	0	0.00	3	43.75	43.85	-3	1,497	-0.20%
2022/06/24	3	42.10	1	42.50	41.60	2	1,487	0.13%
2022/06/20	1	46.20	15	46.05	45.05	-14	1,439	-0.97%
2022/06/16	1	49.35	0	0.00	49.35	1	1,419	0.07%
2022/06/13	2	51.50	0	0.00	51.30	2	1,448	0.14%
2022/06/10	2	52.50	0	0.00	53.00	2	1,480	0.14%
2022/06/09	2	53.80	0	0.00	53.90	2	1,531	0.13%
2022/06/02	0	0.00	2	55.25	55.00	-2	1,812	-0.11%
2022/05/31	0	0.00	1	54.10	54.10	-1	1,898	-0.05%
2022/05/30	0	0.00	2	53.95	53.90	-2	1,911	-0.10%
2022/05/27	0	0.00	1	53.80	53.60	-1	1,927	-0.05%
2022/05/26	0	0.00	4	53.13	53.10	-4	1,988	-0.20%
2022/05/25	3	51.73	0	0.00	52.40	3	2,123	0.14%
2022/05/24	0	0.00	3	52.73	52.40	-3	2,153	-0.14%
2022/05/23	0	0.00	1	52.90	51.90	-1	2,165	-0.05%
2022/05/20	2	51.10	1	50.50	50.30	1	2,151	0.05%
2022/05/18	0	0.00	1	50.60	50.70	-1	2,187	-0.05%
2022/05/17	10	49.90	10	50.10	50.20	0	2,184	0.00%
2022/05/16	1	49.60	0	0.00	51.10	1	2,174	0.05%
2022/05/13	1	51.20	1	51.20	51.20	0	2,146	0.00%
2022/05/12	0	0.00	5	50.10	49.30	-5	2,110	-0.24%
2022/05/11	1	51.00	0	0.00	50.60	1	2,067	0.05%
2022/05/09	2	51.55	0	0.00	51.10	2	2,044	0.10%
2022/05/06	5	53.14	0	0.00	53.20	5	2,025	0.25%
2022/05/05	7	55.60	0	0.00	54.60	7	1,987	0.35%
2022/05/04	0	0.00	14	57.21	57.50	-14	1,749	-0.80%
2022/04/28	0	0.00	5	50.50	50.30	-5	1,676	-0.30%
2022/04/25	5	54.00	0	0.00	51.90	5	1,677	0.30%
2022/04/22	2	54.80	15	55.00	54.80	-13	1,666	-0.78%
2022/04/21	0	0.00	1	54.60	54.60	-1	1,651	-0.06%
2022/04/20	4	55.65	10	54.43	54.10	-6	1,630	-0.37%
2022/04/19	0	0.00	2	53.85	52.90	-2	1,536	-0.13%
2022/04/18	2	51.65	0	0.00	51.40	2	1,517	0.13%
2022/04/15	4	53.20	9	53.52	53.30	-5	1,515	-0.33%
2022/04/11	10	50.90	11	51.49	50.70	-1	1,505	-0.07%
2022/04/07	1	49.90	0	0.00	49.75	1	1,523	0.07%
2022/04/01	0.5	51.70	0	0.00	51.70	0.5	1,537	0.03%
2022/03/29	0	0.00	1	51.50	51.30	-1	1,562	-0.06%
2022/03/24	1	52.00	0	0.00	51.90	1	1,622	0.06%
2022/03/23	2.5	52.30	0	0.00	52.30	2.5	1,671	0.15%
2022/03/22	10	52.45	10	53.20	52.40	0	1,698	0.00%
2022/03/21	1	53.10	0	0.00	52.90	1	1,724	0.06%
2022/03/18	1	53.00	0	0.00	53.00	1	1,747	0.06%
2022/03/17	0	0.00	4	53.63	54.10	-4	1,752	-0.23%
2022/03/16	1	52.30	2	51.50	52.30	-1	1,771	-0.06%
2022/03/15	11	53.60	0	0.00	52.90	11	1,799	0.61%
2022/03/14	10	55.20	1	55.60	55.60	9	1,891	0.48%
2022/03/11	2	57.60	1	56.40	56.00	1	1,875	0.05%
2022/03/10	0	0.00	29	57.07	57.20	-29	1,810	-1.60%
2022/03/08	2	50.10	0	0.00	49.50	2	1,742	0.11%
2022/03/07	10	51.97	3	51.70	51.70	7	1,736	0.40%
2022/03/04	8	54.85	2	55.50	54.20	6	1,728	0.35%
2022/03/03	5	53.80	7	54.26	54.00	-2	1,669	-0.12%
2022/03/02	6	53.80	15	53.53	53.20	-9	1,671	-0.54%
2022/03/01	17	53.49	0	0.00	54.00	17	1,660	1.02%
2022/02/25	2	55.15	6	56.33	55.30	-4	1,604	-0.25%
2022/02/24	0	0.00	3	52.43	51.50	-3	1,466	-0.20%
2022/02/23	4	53.25	5	54.14	53.20	-1	1,454	-0.07%
2022/02/22	2	52.70	0	0.00	52.40	2	1,428	0.14%
2022/02/21	10	53.60	0	0.00	53.50	10	1,423	0.70%
2022/02/18	0	0.00	1	53.40	53.40	-1	1,421	-0.07%
2022/02/14	0	0.00	6	51.88	51.30	-6	1,525	-0.39%
2022/02/10	6	52.53	4	52.63	52.40	2	1,696	0.12%
2022/02/09	0	0.00	1	51.60	52.10	-1	1,736	-0.06%
2022/02/07	0	0.00	3	50.03	50.50	-3	1,806	-0.17%
2022/01/26	2	48.00	0	0.00	48.20	2	1,915	0.10%
2022/01/21	2	49.38	2	49.90	49.20	0	2,013	0.00%
2022/01/20	0	0.00	2	50.50	50.50	-2	2,036	-0.10%
2022/01/19	3	51.07	0	0.00	50.60	3	2,072	0.14%
2022/01/14	5	51.50	6	52.20	52.20	-1	2,255	-0.04%
2022/01/12	4	53.05	2	53.60	53.00	2	2,305	0.09%
2022/01/11	0	0.00	1	54.30	54.30	-1	2,344	-0.04%
2022/01/06	11	56.57	0	0.00	56.10	11	2,705	0.41%
2022/01/05	1	57.50	0	0.00	56.80	1	2,827	0.04%
2022/01/03	2	57.10	4	57.20	57.20	-2	3,376	-0.06%
2021/12/29	5	59.26	0	0.00	59.10	5	3,636	0.14%
2021/12/28	2	58.90	10	60.20	58.90	-8	3,774	-0.21%
2021/12/27	2	59.30	0	0.00	59.10	2	4,150	0.05%
2021/12/24	12	60.28	0	0.00	59.90	12	4,457	0.27%
2021/12/23	0	0.00	2	61.00	60.70	-2	4,690	-0.04%
2021/12/21	3	60.97	5	61.20	61.70	-2	4,829	-0.04%
2021/12/20	3	59.40	0	0.00	59.50	3	4,837	0.06%
2021/12/17	0	0.00	11	60.48	60.10	-11	4,892	-0.22%
2021/12/16	2	58.90	0	0.00	59.00	2	4,894	0.04%
2021/12/13	4	60.60	0	0.00	60.20	4	4,948	0.08%
2021/12/09	5	59.30	5	60.10	61.00	0	5,153	0.00%
2021/12/08	2	61.60	2	60.60	60.90	0	5,290	0.00%
2021/12/06	5	59.14	5	59.12	59.00	0	5,306	0.00%
2021/12/03	9	57.71	0	0.00	57.10	9	5,420	0.17%
2021/12/02	0	0.00	4	58.48	58.50	-4	5,684	-0.07%
2021/11/30	1	56.50	2	56.70	56.70	-1	5,975	-0.02%
2021/11/29	5	55.36	5	55.00	55.00	0	6,192	0.00%
2021/11/26	2	55.70	1	55.10	54.80	1	6,429	0.02%
2021/11/25	4	57.35	0	0.00	57.30	4	6,750	0.06%
2021/11/22	0	0.00	2	55.85	56.80	-2	8,122	-0.02%
2021/11/19	0	0.00	1	55.20	55.10	-1	9,213	-0.01%
2021/11/18	1	55.60	0	0.00	55.80	1	10,036	0.01%
2021/11/17	6	55.80	6	55.57	55.60	0	10,364	0.00%
2021/11/16	1	57.70	0	0.00	57.60	1	11,545	0.01%
2021/11/15	1	57.20	0	0.00	55.90	1	12,147	0.01%
2021/11/12	1	58.00	5	57.50	57.30	-4	12,571	-0.03%
2021/11/11	1	59.20	2	57.80	57.50	-1	12,753	-0.01%
2021/11/10	6	58.87	0	0.00	58.90	6	12,861	0.05%
2021/11/09	12	59.40	2	60.60	61.00	10	13,124	0.08%
2021/11/08	9	58.74	1	58.10	59.50	8	13,076	0.06%
2021/11/05	1	57.70	6	57.68	58.10	-5	13,082	-0.04%
2021/11/04	2	58.45	1	57.80	57.80	1	13,157	0.01%
2021/11/03	6	57.25	4	58.90	58.60	2	13,463	0.01%
2021/11/02	2	57.10	2	56.70	56.40	0	13,600	0.00%
2021/11/01	1	55.80	1	56.00	55.90	0	13,586	0.00%
2021/10/29	1	56.70	1	56.80	56.20	0	13,577	0.00%
2021/10/28	2	56.50	1	55.50	55.50	1	13,558	0.01%
2021/10/26	3	56.03	1	56.70	57.80	2	13,719	0.01%
2021/10/25	1	57.30	5	57.50	57.30	-4	13,897	-0.03%
2021/10/22	3	57.07	0	0.00	56.50	3	14,132	0.02%
2021/10/21	0	0.00	1	60.40	60.20	-1	14,529	-0.01%
2021/10/20	1	60.60	1	61.50	60.20	0	14,577	0.00%
2021/10/19	0	0.00	1	61.00	60.80	-1	14,663	-0.01%
2021/10/18	7	59.80	6	61.37	60.70	1	14,811	0.01%
2021/10/15	5	62.60	0	0.00	64.50	5	14,843	0.03%
2021/10/14	11	63.04	16	63.72	63.00	-5	14,886	-0.03%
2021/10/13	9	67.66	4	65.73	65.00	5	14,908	0.03%
2021/10/12	6	68.72	9	68.80	67.40	-3	15,339	-0.02%
2021/10/08	10	72.90	10	72.40	73.40	0	15,744	0.00%
2021/10/07	0	0.00	2	73.50	73.50	-2	15,640	-0.01%
2021/10/06	0	0.00	23	68.64	66.90	-23	15,509	-0.15%
2021/10/05	29	67.93	7	68.13	69.50	22	15,452	0.14%
2021/10/04	12	66.58	12	67.66	68.50	0	15,332	0.00%
2021/10/01	10	71.10	1	75.00	67.50	9	14,982	0.06%
2021/09/30	1	74.10	9	74.64	75.00	-8	14,709	-0.05%
2021/09/28	1	67.40	6	66.20	66.30	-5	14,436	-0.03%
2021/09/17	7	69.41	0	0.00	69.20	7	15,480	0.05%
2021/09/16	0	0.00	3	69.50	69.40	-3	15,511	-0.02%
2021/09/15	3	70.53	1	71.30	71.30	2	15,761	0.01%
2021/09/14	3	69.60	10	69.92	71.20	-7	16,130	-0.04%
2021/09/13	0	0.00	2	71.45	70.60	-2	16,486	-0.01%
2021/09/10	1	68.20	0	0.00	69.00	1	16,356	0.01%
2021/09/09	0	0.00	2	69.30	67.60	-2	16,450	-0.01%
2021/09/08	12	68.20	3	68.00	69.00	9	16,516	0.05%
2021/09/07	1	72.90	6	68.90	68.30	-5	16,502	-0.03%
2021/09/06	2	68.85	0	0.00	68.00	2	16,341	0.01%
2021/09/03	8	69.34	7	69.99	70.40	1	16,290	0.01%
2021/09/02	5	72.26	2	73.40	73.90	3	16,108	0.02%
2021/09/01	3	74.57	7	73.76	72.70	-4	15,923	-0.03%
2021/08/31	3	76.47	0	0.00	76.50	3	15,808	0.02%
2021/08/30	2	80.20	7	83.90	79.50	-5	15,517	-0.03%
2021/08/27	6	80.90	36	82.39	78.70	-30	15,101	-0.20%
2021/08/26	21	87.19	3	86.37	86.50	18	14,782	0.12%
2021/08/25	24	85.58	14	84.83	83.90	10	14,431	0.07%
2021/08/24	3	85.30	7	87.27	89.20	-4	13,367	-0.03%
2021/08/23	1	79.30	3	79.93	81.10	-2	12,622	-0.02%
2021/08/20	24	74.02	12	74.34	73.80	12	12,393	0.10%
2021/08/19	2	73.40	22	74.14	74.30	-20	11,414	-0.18%
2021/08/18	20	65.45	6	67.60	67.60	14	10,866	0.13%
2021/08/17	3	62.27	7	63.79	61.50	-4	10,620	-0.04%
2021/08/16	9	61.90	15	62.16	60.50	-6	10,638	-0.06%
2021/08/13	22	64.03	3	64.43	63.40	19	10,576	0.18%
2021/08/12	1	61.30	0	0.00	61.40	1	10,286	0.01%
2021/08/11	0	0.00	4	59.03	60.10	-4	10,350	-0.04%
2021/08/10	1	63.80	17	62.97	61.00	-16	10,346	-0.15%
2021/08/09	11	62.96	0	0.00	62.90	11	10,306	0.11%
2021/08/06	5	63.00	17	62.75	63.80	-12	10,027	-0.12%
2021/08/05	5	58.66	0	0.00	58.00	5	9,860	0.05%
2021/08/04	0	0.00	1	59.80	59.80	-1	9,882	-0.01%
2021/08/03	0	0.00	1	61.00	59.50	-1	9,956	-0.01%
2021/08/02	1	60.90	5	58.30	60.60	-4	10,072	-0.04%
2021/07/30	2	63.90	2	60.00	59.00	0	10,069	0.00%
2021/07/29	11	62.96	8	64.96	64.80	3	10,005	0.03%
2021/07/28	10	63.55	0	0.00	61.80	10	9,875	0.10%
2021/07/27	6	65.52	16	64.91	64.60	-10	9,737	-0.10%
2021/07/23	12	62.37	0	0.00	61.70	12	9,637	0.12%
2021/07/22	7	60.64	11	60.33	61.60	-4	9,688	-0.04%
2021/07/21	2	58.10	7	59.60	60.50	-5	9,818	-0.05%
2021/07/20	6	63.37	0	0.00	63.50	6	9,831	0.06%
2021/07/19	9	69.01	1	69.80	67.20	8	9,867	0.08%
2021/07/16	19	73.96	15	75.73	71.20	4	9,913	0.04%
2021/07/15	17	74.49	15	73.63	76.80	2	9,603	0.02%
2021/07/14	4	67.90	32	67.05	69.90	-28	9,367	-0.30%
2021/07/13	3	65.00	1	70.00	63.60	2	9,132	0.02%
2021/07/12	1	71.80	0	0.00	70.60	1	9,180	0.01%
2021/07/09	0	0.00	1	73.00	71.80	-1	9,158	-0.01%
2021/07/07	5	76.96	3	75.20	74.50	2	9,206	0.02%
2021/07/06	1	79.50	0	0.00	78.00	1	9,207	0.01%
2021/07/05	1	78.50	1	76.00	79.50	0	9,199	0.00%
2021/07/02	8	84.83	4	86.20	84.00	4	9,161	0.04%
2021/07/01	10	88.24	2	88.35	88.00	8	9,120	0.09%
2021/06/30	8	81.30	5	86.82	86.80	3	9,014	0.03%
2021/06/29	36	84.66	44	82.38	82.40	-8	8,883	-0.09%
2021/06/28	6	76.53	19	77.79	80.40	-13	8,271	-0.16%
2021/06/25	6	73.10	1	73.10	73.10	5	7,982	0.06%
2021/06/24	26	65.33	13.2	66.16	66.50	12.8	7,919	0.16%
2021/06/23	26	61.32	20	61.37	60.50	6	7,630	0.08%
2021/06/22	2	64.95	28	64.91	65.60	-26	7,189	-0.36%
2021/06/21	2	59.70	4	59.70	59.70	-2	6,685	-0.03%
2021/06/18	7	54.20	11.9	52.81	54.30	-4.9	6,679	-0.07%
2021/06/17	13	47.40	5	48.55	49.45	8	6,593	0.12%
2021/06/16	26	48.62	18	49.79	47.40	8	6,545	0.12%
2021/06/15	12	48.55	0	0.00	49.00	12	6,430	0.19%
2021/06/11	1	46.25	3	46.43	46.45	-2	6,287	-0.03%
2021/06/09	7	44.90	10	45.88	44.85	-3	6,220	-0.05%
2021/06/08	5	46.88	3	47.22	46.60	2	6,177	0.03%
2021/06/07	2	44.25	0	0.00	44.00	2	6,048	0.03%
2021/06/04	2	46.90	6	46.23	45.60	-4	5,996	-0.07%
2021/06/03	9	47.52	4	46.85	47.50	5	5,961	0.08%
2021/06/02	8	47.64	7	46.99	46.95	1	5,904	0.02%
2021/06/01	5	44.70	7	45.10	45.80	-2	5,713	-0.04%
2021/05/31	2	44.90	2	45.55	44.85	0	5,664	0.00%
2021/05/28	1	45.00	2	46.00	45.30	-1	5,579	-0.02%
2021/05/27	2	45.13	0	0.00	45.00	2	5,467	0.04%
2021/05/26	9	43.27	5	44.65	44.30	4	5,229	0.08%
2021/05/25	4	44.46	6	47.68	44.25	-2	5,143	-0.04%
2021/05/24	10.2	45.50	16	45.01	45.95	-5.8	4,954	-0.12%
2021/05/19	8	40.06	2	41.00	40.40	6	4,711	0.13%
2021/05/18	0	0.00	5	38.00	38.90	-5	4,663	-0.11%
2021/05/17	0	0.00	2	36.30	35.40	-2	4,616	-0.04%
2021/05/14	0	0.00	11	39.29	38.70	-11	4,558	-0.24%
2021/05/13	0	0.00	7	38.20	39.05	-7	4,465	-0.16%
2021/05/12	7	42.57	0	0.00	40.50	7	4,372	0.16%
2021/05/11	4	46.83	1	49.10	45.00	3	4,330	0.07%
2021/05/10	2	48.60	1	49.60	49.40	1	4,238	0.02%
2021/05/07	5	46.30	0	0.00	48.25	5	4,100	0.12%
2021/05/06	0	0.00	3.1	47.02	47.85	-3.1	4,019	-0.08%
2021/05/05	0	0.00	1	49.35	48.90	-1	3,934	-0.03%
2021/05/04	19	50.94	4	52.28	48.35	15	3,844	0.39%
2021/05/03	11	56.40	7	57.07	53.70	4	3,679	0.11%
2021/04/29	12	53.17	8	53.30	53.90	4	3,374	0.12%
2021/04/28	9	55.61	6	55.62	55.00	3	3,266	0.09%
2021/04/27	6	54.37	29	54.45	54.40	-23	3,108	-0.74%
2021/04/26	10	51.83	10	51.88	52.20	0	2,799	0.00%
2021/04/23	10	48.54	2	52.50	47.50	8	2,672	0.30%
2021/04/22	6	53.22	9	54.16	50.50	-3	2,559	-0.12%
2021/04/21	13	50.82	21.8	50.84	51.50	-8.8	2,360	-0.37%
2021/04/20	12	47.96	25	47.77	47.05	-13	2,147	-0.61%
2021/04/16	0	0.00	2	40.60	42.20	-2	1,912	-0.10%
2021/04/14	2	38.75	0	0.00	38.80	2	1,877	0.11%
2021/04/13	0	0.00	2	39.40	38.55	-2	1,864	-0.11%
2021/04/12	2	38.20	0	0.00	38.15	2	1,839	0.11%
2021/04/06	0	0.00	15	37.35	37.20	-15	2,092	-0.72%
2021/04/01	0	0.00	7	36.84	36.50	-7	2,305	-0.30%
2021/03/31	0	0.00	4	36.15	36.10	-4	2,381	-0.17%
2021/03/30	2	35.40	0	0.00	35.60	2	2,433	0.08%
2021/03/24	2	34.80	0	0.00	35.35	2	3,000	0.07%
2021/03/23	4	35.54	0	0.00	35.15	4	2,982	0.13%
2021/03/22	9	37.14	1	36.80	37.00	8	2,931	0.27%
2021/03/18	0	0.00	3	35.15	35.25	-3	2,746	-0.11%
2021/03/15	0	0.00	2	34.60	34.50	-2	2,767	-0.07%
2021/03/11	0	0.00	8	33.98	33.65	-8	2,747	-0.29%
2021/03/09	0	0.00	2	34.10	34.20	-2	2,736	-0.07%
2021/03/08	2	33.35	0	0.00	33.50	2	2,724	0.07%
2021/03/05	9	33.83	0	0.00	32.85	9	2,699	0.33%
2021/03/02	2	33.00	0	0.00	32.75	2	2,724	0.07%
2021/02/25	5	33.60	0	0.00	33.70	5	2,723	0.18%
2021/02/23	1	34.35	6	34.35	34.30	-5	2,704	-0.18%
2021/02/19	5	35.05	5	34.48	34.50	0	2,669	0.00%
2021/02/18	0	0.00	4	32.90	33.10	-4	2,582	-0.15%
2021/02/03	0	0.00	4	30.00	30.05	-4	2,516	-0.16%
2021/01/21	18	30.63	3	31.18	30.55	15	2,429	0.62%
2021/01/20	2	30.25	0	0.00	30.20	2	2,409	0.08%
2021/01/19	2	31.75	0	0.00	31.75	2	2,387	0.08%
2021/01/18	1	31.20	12.9	32.42	32.25	-11.9	2,369	-0.50%
2021/01/15	44	33.67	20	32.83	32.80	24	2,342	1.02%
2021/01/14	5	35.65	6	35.91	35.65	-1	2,287	-0.04%
2021/01/13	1	34.90	21	35.34	35.15	-20	2,220	-0.90%
2021/01/12	22	36.12	2	34.90	34.20	20	2,177	0.92%
2021/01/11	0	0.00	3	35.30	35.85	-3	2,061	-0.15%
2021/01/08	0	0.00	2	32.45	32.60	-2	2,018	-0.10%
2021/01/07	5	32.02	0	0.00	32.15	5	1,996	0.25%
2021/01/05	10	35.25	0	0.00	35.45	10	1,891	0.53%
2020/12/30	1	34.70	0	0.00	34.70	1	1,762	0.06%
2020/12/28	4	37.03	5	37.18	36.80	-1	1,529	-0.07%
2020/12/25	5	35.98	7	35.94	35.80	-2	1,279	-0.16%
2020/12/24	3	35.15	3	35.73	35.80	0	1,168	0.00%
2020/12/23	4	34.24	1	33.90	36.00	3	1,097	0.27%
2020/12/22	1	35.20	12	35.15	33.20	-11	1,008	-1.09%
2020/12/21	1	33.65	12	35.21	35.30	-11	720	-1.53%
2020/12/17	1	29.30	0	0.00	29.20	1	484	0.21%
2020/12/14	1	29.10	5	29.86	29.95	-4	460	-0.87%
2020/12/11	2	28.30	0	0.00	28.40	2	442	0.45%
2020/12/10	2	28.75	0	0.00	28.75	2	433	0.46%
2020/12/08	0	0.00	1	30.65	30.65	-1	361	-0.28%
2020/12/03	1	27.80	0	0.00	27.95	1	329	0.30%
2020/12/01	10	28.25	0	0.00	28.05	10	328	3.05%
2020/11/27	2	28.05	0	0.00	28.40	2	313	0.64%
2020/11/26	0	0.00	0.2	27.70	28.55	-0.2	304	-0.05%
2020/11/20	0	0.00	3	26.85	27.00	-3	259	-1.16%
2020/11/19	0	0.00	6	26.85	27.00	-6	259	-2.31%
2020/11/18	0	0.00	1	26.85	26.70	-1	251	-0.40%
2020/11/17	0	0.00	2	26.30	26.30	-2	244	-0.82%
2020/11/16	1	26.55	1	26.00	26.20	0	244	0.00%
2020/11/13	0	0.00	2	26.05	26.10	-2	238	-0.84%
2020/11/12	0	0.00	1	25.50	25.40	-1	236	-0.42%
2020/11/10	0	0.00	4	25.58	25.25	-4	248	-1.61%
2020/10/29	4	24.85	0	0.00	24.80	4	254	1.57%
2020/10/26	0	0.00	2	25.85	25.70	-2	251	-0.80%
2020/10/15	2	25.00	0	0.00	25.15	2	256	0.78%
2020/10/14	2	25.30	0	0.00	25.40	2	253	0.79%
2020/10/06	0	0.00	2	27.20	27.15	-2	236	-0.85%
2020/10/05	0	0.00	4	26.36	27.10	-4	225	-1.77%
2020/09/28	0	0.00	1	25.95	25.70	-1	211	-0.47%
2020/09/24	0	0.00	3	24.45	24.45	-3	205	-1.46%
2020/09/23	0	0.00	4	24.70	24.85	-4	206	-1.94%
2020/09/22	5	24.59	5	24.70	24.55	0	204	0.00%
2020/09/15	1	24.80	0	0.00	24.60	1	213	0.47%
2020/09/11	1	25.00	0	0.00	24.80	1	226	0.44%
2020/09/08	0	0.00	1	25.90	25.80	-1	226	-0.44%
2020/09/01	1	26.00	1	25.95	25.90	0	234	0.00%
2020/08/27	0	0.00	2	25.20	25.35	-2	237	-0.84%
2020/08/26	2	25.80	1	25.65	25.70	1	237	0.42%
2020/08/20	1	24.25	0	0.00	24.30	1	234	0.43%
2020/08/17	0	0.00	1	25.70	25.85	-1	225	-0.44%
2020/08/14	0	0.00	2	25.03	25.15	-2	218	-0.92%
2020/08/13	0	0.00	1	24.80	24.55	-1	213	-0.47%
2020/08/06	0	0.00	1	23.80	23.60	-1	211	-0.47%
2020/07/27	1	23.30	0	0.00	22.90	1	228	0.44%
2020/07/22	2	24.40	0	0.00	24.20	2	231	0.86%
2020/07/21	0	0.00	1	24.45	24.40	-1	231	-0.43%
2020/07/17	3	23.98	0	0.00	23.75	3	233	1.29%
2020/07/14	1	24.25	0	0.00	24.20	1	250	0.40%
2020/07/10	1	24.60	0	0.00	24.60	1	258	0.39%
2020/06/19	0	0.00	1	26.65	26.15	-1	265	-0.38%
2020/06/18	0	0.00	1	26.25	26.10	-1	262	-0.38%
2020/06/16	5	25.35	9	25.39	25.40	-4	261	-1.53%
2020/06/11	1	24.80	0	0.00	24.80	1	280	0.36%
2020/06/04	0	0.00	3	24.50	24.60	-3	313	-0.96%
2020/05/19	0	0.00	3	23.42	23.45	-3	317	-0.94%
2020/05/15	1	22.75	0	0.00	22.80	1	318	0.31%
2020/05/14	1	22.80	0	0.00	22.80	1	317	0.32%
2020/05/13	1	23.40	0	0.00	23.35	1	315	0.32%
2020/05/12	1	23.90	0	0.00	23.85	1	315	0.32%
2020/05/11	0	0.00	2	24.45	24.20	-2	312	-0.64%
2020/05/06	1	24.10	0	0.00	24.30	1	312	0.32%
2020/05/04	1	24.30	0	0.00	24.35	1	316	0.32%
2020/04/30	1	24.80	0	0.00	25.00	1	316	0.32%
2020/04/29	1	24.60	0	0.00	24.70	1	321	0.31%
2020/04/28	2	24.10	6	24.19	24.15	-4	320	-1.25%
2020/04/27	0	0.00	1	23.80	23.95	-1	332	-0.30%
2020/04/21	2	23.65	4	23.70	23.40	-2	331	-0.60%
2020/04/10	0	0.00	1	23.05	23.15	-1	311	-0.32%
2020/04/07	0	0.00	2	22.18	21.95	-2	301	-0.66%
2020/03/31	0	0.00	1	21.60	21.50	-1	294	-0.34%
2020/03/24	0	0.00	1	19.60	19.65	-1	280	-0.36%
2020/03/19	1	18.80	0	0.00	18.50	1	276	0.36%
2020/03/18	6	20.64	0	0.00	20.35	6	265	2.26%
2020/03/13	6	21.49	203	21.45	21.60	-197	250	-78.60%	大賣/鉅額交易
2020/03/04	1	26.10	0	0.00	26.20	1	189	0.53%
2020/02/04	3	26.30	0	0.00	26.35	3	226	1.33%
2020/01/31	2	27.25	0	0.00	27.25	2	222	0.90%
2020/01/13	10	28.98	0	0.00	28.90	10	218	4.57%
2020/01/09	1	28.90	0	0.00	28.95	1	226	0.44%
2019/11/11	1	30.00	0	0.00	29.75	1	680	0.15%
2019/11/05	0	0.00	1	31.35	31.20	-1	710	-0.14%
2019/11/04	1	31.15	0	0.00	31.05	1	717	0.14%
2019/11/01	2	31.25	0	0.00	31.30	2	719	0.28%
2019/10/08	10	31.85	0	0.00	31.35	10	1,311	0.76%
2019/09/27	2	32.08	0	0.00	32.00	2	1,365	0.15%
2019/09/23	0.1	32.30	0	0.00	32.25	0.1	1,364	0.00%
2019/09/20	2	32.63	1	32.75	32.60	1	1,380	0.08%
2019/09/18	52	33.31	0	0.00	33.45	52	1,392	3.73%
2019/09/17	51	33.33	0	0.00	33.45	51	1,392	3.66%
2019/09/11	0	33.50	0	0.00	33.50	0	1,400	0.00%
2019/09/10	3	33.97	0	0.00	33.75	3	1,393	0.22%
2019/09/09	1	34.80	0	0.00	34.90	1	1,376	0.07%
2019/09/03	0	35.55	2	36.18	35.55	-2	1,334	-0.15%
2019/09/02	0	0.00	3	35.27	35.45	-3	1,267	-0.24%
2019/08/30	6	34.08	0	0.00	34.05	6	1,240	0.48%
2019/08/29	3	33.95	2	33.88	34.35	1	1,226	0.08%
2019/08/28	2	32.50	0	0.00	32.65	2	1,188	0.17%
2019/08/26	1	32.15	3	32.15	32.10	-2	1,193	-0.17%
2019/08/23	1	32.75	0	0.00	32.75	1	1,198	0.08%
2019/08/21	1	32.80	0	0.00	32.60	1	1,187	0.08%
2019/08/20	2	33.50	0	0.00	33.40	2	1,168	0.17%
2019/08/19	3	34.75	0	0.00	34.55	3	1,143	0.26%
2019/08/16	0	0.00	1	34.60	34.60	-1	1,134	-0.09%
2019/08/08	1	33.70	0	0.00	33.55	1	1,070	0.09%
2019/08/05	1	34.75	1	34.80	34.70	0	1,046	0.00%
2019/08/02	3	34.97	0	0.00	34.90	3	1,047	0.29%
2019/07/30	2	36.00	2	36.85	36.50	0	1,007	0.00%
2019/07/29	3	37.78	3	37.70	37.20	0	978	0.00%
2019/07/26	4	37.91	0	0.00	37.40	4	978	0.41%
2019/07/23	6	39.30	6	40.33	41.00	0	870	0.00%
2019/07/22	7	40.53	6.5	39.82	40.60	0.5	797	0.06%
2019/07/19	105	37.35	1	36.85	37.50	104	713	14.58%	大買/鉅額交易
2019/07/18	0	0.00	3	36.30	35.70	-3	647	-0.46%
2019/07/17	0	0.00	1	34.70	34.35	-1	554	-0.18%
2019/07/15	0	0.00	1	33.35	33.25	-1	511	-0.20%
2019/06/27	1	33.70	10	33.40	33.30	-9	403	-2.23%
2019/06/14	2	31.15	0	0.00	31.10	2	357	0.56%
2019/06/05	0	0.00	16	31.99	31.70	-16	351	-4.56%
2019/06/04	3	31.20	0	0.00	31.05	3	343	0.87%
2019/06/03	12	31.88	0	0.00	31.60	12	340	3.52%
2019/05/31	0	0.00	15	33.10	32.40	-15	339	-4.42%
2019/05/30	15	32.44	0	0.00	32.85	15	330	4.54%
2019/05/22	0	0.00	1	31.70	31.90	-1	315	-0.32%
2019/05/09	1	30.70	0	0.00	30.50	1	348	0.29%
2019/05/06	3	31.72	0	0.00	31.50	3	339	0.88%
2019/05/03	2	33.30	2	33.80	32.70	0	330	0.00%
2019/05/02	0	0.00	2	32.80	32.75	-2	309	-0.65%
2019/04/30	0	0.00	1	32.05	32.35	-1	304	-0.33%
2019/04/25	2	31.60	0	0.00	31.80	2	282	0.71%
2019/04/18	2	30.70	0	0.00	30.70	2	273	0.73%
2019/04/15	4	30.70	6	30.15	30.70	-2	258	-0.77%
2019/04/12	0	0.00	3	30.00	30.00	-3	255	-1.18%
2019/04/10	1	30.00	0	0.00	30.00	1	248	0.40%
2019/03/21	6	29.75	0	0.00	29.60	6	247	2.42%
2019/03/06	0	0.00	5	30.10	30.00	-5	297	-1.68%
2019/03/05	0	0.00	5	29.95	29.90	-5	300	-1.66%
2019/02/26	0	0.00	2	29.85	29.80	-2	308	-0.65%
2019/02/13	1	29.05	0	0.00	29.10	1	303	0.33%
2019/02/12	5	28.80	0	0.00	29.80	5	304	1.64%
2019/02/11	9	29.59	0	0.00	29.10	9	299	3.01%
2019/01/18	0	0.00	1	31.20	31.15	-1	349	-0.29%
2019/01/10	0	0.00	2	31.45	31.20	-2	445	-0.45%
2019/01/04	2	30.65	0	0.00	31.05	2	585	0.34%
2019/01/03	1	31.00	5	31.10	31.05	-4	612	-0.65%
2018/12/19	2	31.90	2	32.20	31.90	0	801	0.00%
2018/12/18	0	0.00	2	32.50	31.85	-2	833	-0.24%
2018/12/13	1	31.90	3	31.73	32.00	-2	844	-0.24%
2018/12/07	1	31.00	1	30.95	31.00	0	824	0.00%
2018/11/27	0	0.00	1	29.65	29.85	-1	842	-0.12%
2018/11/19	0	0.00	1	28.85	28.75	-1	946	-0.11%
2018/11/08	1	28.60	0	0.00	28.40	1	1,183	0.08%
2018/11/07	0	0.00	3	28.57	28.80	-3	1,204	-0.25%
2018/11/05	1	28.45	0	0.00	28.70	1	1,259	0.08%
2018/11/02	3	29.10	0	0.00	29.10	3	1,294	0.23%
2018/11/01	5	29.72	0	0.00	29.45	5	1,316	0.38%
2018/10/25	2	30.10	2	30.30	29.95	0	1,427	0.00%
2018/10/24	3	31.57	0	0.00	31.20	3	1,404	0.21%
2018/10/23	2	33.00	0	0.00	32.80	2	1,381	0.14%
2018/10/18	2	34.20	0	0.00	34.30	2	1,356	0.15%
2018/10/12	0	0.00	4	35.23	35.80	-4	1,231	-0.32%
2018/10/11	4	33.73	0	0.00	34.55	4	1,211	0.33%
2018/10/09	0	0.00	2	35.10	35.55	-2	1,186	-0.17%
2018/10/05	2	33.90	0	0.00	34.00	2	1,159	0.17%
2018/10/04	1	35.90	2	35.95	35.35	-1	1,137	-0.09%
2018/10/03	0	0.00	1	35.25	35.55	-1	1,087	-0.09%
2018/09/28	2	34.20	0	0.00	34.40	2	1,064	0.19%
2018/09/27	1	34.85	0	0.00	35.00	1	1,056	0.09%
2018/09/25	2	36.50	0	0.00	36.55	2	1,000	0.20%
2018/09/14	0	0.00	2	34.20	34.30	-2	934	-0.21%
2018/09/13	0	0.00	1	34.10	33.95	-1	930	-0.11%
2018/09/12	2	33.70	0	0.00	33.65	2	923	0.22%
2018/09/11	0	0.00	3	34.05	34.15	-3	918	-0.33%
2018/09/07	0	0.00	1	34.10	34.00	-1	909	-0.11%
2018/09/06	0	0.00	1	33.90	33.80	-1	903	-0.11%
2018/09/05	0	0.00	1	33.80	33.65	-1	898	-0.11%
2018/09/04	0	0.00	1	33.80	33.95	-1	898	-0.11%
2018/09/03	1	33.00	0	0.00	33.20	1	894	0.11%
2018/08/31	1	33.50	0	0.00	33.50	1	879	0.11%
2018/08/30	1	34.10	0	0.00	34.00	1	867	0.12%
2018/08/24	1	34.65	0	0.00	34.85	1	809	0.12%
2018/08/23	0	0.00	1	36.80	36.90	-1	761	-0.13%
2018/08/22	0	0.00	1	35.20	35.20	-1	636	-0.16%
2018/08/20	1	34.25	0	0.00	34.00	1	594	0.17%
2018/08/14	0	0.00	1	34.90	35.00	-1	483	-0.21%
2018/08/13	2	33.85	1	33.50	33.85	1	453	0.22%
2018/08/10	2	34.98	0	0.00	34.40	2	424	0.47%
2018/08/07	1	34.90	1	34.85	34.25	0	316	0.00%
2018/08/06	0	0.00	2	32.38	33.25	-2	226	-0.88%
2018/08/02	0	0.00	1	30.60	30.30	-1	176	-0.57%
2018/07/27	0	0.00	0	30.00	30.10	0	168	-0.03%
2018/07/26	0	0.00	3	30.60	30.50	-3	165	-1.82%
2018/07/24	2	29.95	1	29.90	29.70	1	150	0.66%
2018/07/13	2	29.10	1	29.10	29.10	1	137	0.73%
2018/06/28	0	0.00	1	28.15	28.00	-1	137	-0.73%
2018/06/26	1	27.90	0	0.00	28.00	1	138	0.72%
2018/06/25	1	28.35	0	0.00	28.35	1	140	0.71%
2018/06/12	0	0.00	1	29.35	29.40	-1	172	-0.58%
2018/06/08	0	0.00	1	28.80	28.75	-1	187	-0.53%
2018/05/18	1	28.20	0	0.00	28.35	1	222	0.45%
2018/05/10	0	0.00	1	29.85	29.50	-1	248	-0.40%
2018/05/07	0.1	28.60	0	0.00	28.75	0.1	260	0.02%
2018/04/16	0	0.00	2	28.20	28.05	-2	300	-0.66%
2018/04/03	1	28.50	0	0.00	28.60	1	331	0.30%
2018/03/26	1	29.00	2	29.00	28.90	-1	329	-0.30%
2018/03/22	0	0.00	5	29.80	29.40	-5	330	-1.52%
2018/03/21	0	0.00	6	30.00	30.00	-6	334	-1.79%
2018/03/15	0	0.00	1	31.10	31.05	-1	320	-0.31%
2018/03/12	9	30.62	0	0.00	30.55	9	311	2.89%
2018/03/09	6	30.60	0	0.00	30.70	6	319	1.88%
2018/02/22	0	0.00	1	30.05	30.10	-1	416	-0.24%
2018/02/09	1	28.65	0	0.00	28.90	1	415	0.24%
2018/01/30	0	0.00	1	29.95	30.05	-1	387	-0.26%