中航 (2612)-凱基-站前券商分點個股進出

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
45.85
漲跌
▲1.05
漲幅
+2.34%
成交量
1,785張
產業
上市航運類股
303人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中航 (2612)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/04/19	1	47.30	0	0.00	45.85	1	756	0.13%
2024/04/15	3	46.55	0	0.00	45.85	3	807	0.37%
2024/04/02	0	0.00	1	44.10	44.10	-1	990	-0.10%
2024/04/01	0	0.00	1	44.45	44.20	-1	1,019	-0.10%
2024/03/29	2	44.15	0	0.00	44.10	2	1,047	0.19%
2024/03/28	1	44.50	0	0.00	44.35	1	1,087	0.09%
2024/03/27	0	0.00	1	44.70	44.50	-1	1,113	-0.09%
2024/03/26	1	44.90	1	44.75	44.15	0	1,159	0.00%
2024/03/22	0	0.00	1	45.20	45.30	-1	1,213	-0.08%
2024/03/20	0	46.95	0	0.00	45.65	0	1,320	0.00%
2024/03/19	0	0.00	1	46.55	46.70	-1	1,371	-0.07%
2024/03/15	0	0.00	1	45.25	45.25	-1	1,486	-0.07%
2024/03/14	0	0.00	3	46.72	46.25	-3	1,546	-0.19%
2024/03/13	1	46.80	0	46.90	46.45	1	1,634	0.06%
2024/03/12	2	47.58	0	0.00	47.45	2	1,762	0.11%
2024/03/11	0	0.00	1	47.95	47.80	-1	2,075	-0.05%
2024/03/07	0	0.00	2	46.38	46.50	-2	2,914	-0.07%
2024/03/06	1	48.05	5	48.10	47.45	-4	3,063	-0.13%
2024/03/05	1	48.80	1	48.75	48.55	0	3,124	0.00%
2024/03/04	2	48.58	3	48.53	48.75	-1	3,151	-0.03%
2024/03/01	1	48.45	1	48.60	48.35	0	3,287	0.00%
2024/02/29	6	48.68	5	48.69	48.60	1	3,293	0.03%
2024/02/27	0	0.00	1	47.65	46.80	-1	3,264	-0.03%
2024/02/26	1	48.10	1	48.55	48.10	0	3,252	0.00%
2024/02/23	1	48.20	10.1	48.17	47.45	-9.1	3,233	-0.28%
2024/02/22	12	47.77	2.8	47.93	47.70	9.2	3,212	0.29%
2024/02/21	5	47.32	8	47.50	47.20	-3	3,186	-0.09%
2024/02/20	4	46.65	1	46.50	46.30	3	3,155	0.10%
2024/02/05	0	0.00	0.4	43.95	43.50	-0.4	3,122	-0.01%
2024/02/02	0	0.00	1	44.30	44.30	-1	3,121	-0.03%
2024/02/01	0	0.00	1	44.75	44.75	-1	3,121	-0.03%
2024/01/31	1	44.55	0	0.00	44.35	1	3,120	0.03%
2024/01/29	0	0.00	3	45.10	45.45	-3	3,119	-0.10%
2024/01/25	0	0.00	1	44.85	44.70	-1	3,129	-0.03%
2024/01/23	2	45.30	0	0.00	45.15	2	3,144	0.06%
2024/01/22	0	0.00	8	45.30	45.30	-8	3,143	-0.25%
2024/01/19	1	44.65	1	44.90	44.50	0	3,141	0.00%
2024/01/18	3	44.62	0	0.00	44.80	3	3,154	0.10%
2024/01/17	1	44.45	0	0.00	44.50	1	3,147	0.03%
2024/01/16	2.2	45.90	5	46.10	45.60	-2.8	3,142	-0.09%
2024/01/15	2	47.25	0	0.00	47.15	2	3,132	0.06%
2024/01/12	21	47.40	0	0.00	47.00	21	3,141	0.67%
2024/01/11	2	47.43	0	0.00	47.40	2	3,154	0.06%
2024/01/09	1	49.00	0	0.00	49.50	1	3,140	0.03%
2024/01/05	1	51.50	2	51.75	52.40	-1	3,101	-0.03%
2024/01/04	5.1	52.37	1	52.20	52.00	4.1	3,066	0.13%
2024/01/03	1	50.50	0	0.00	50.40	1	3,007	0.03%
2024/01/02	3	52.07	3	52.00	50.90	0	3,020	0.00%
2023/12/28	1	51.00	10	51.10	50.90	-9	2,998	-0.30%
2023/12/27	1	52.30	0	0.00	52.30	1	2,988	0.03%
2023/12/26	0	0.00	0.1	52.90	52.80	-0.1	2,975	0.00%
2023/12/25	2	52.45	0	0.00	52.10	2	2,971	0.07%
2023/12/22	0.1	54.60	1	54.40	54.30	-0.9	2,976	-0.03%
2023/12/21	0	0.00	1	55.50	55.30	-1	2,958	-0.03%
2023/12/20	0	0.00	0	54.40	54.90	0	2,930	0.00%
2023/12/19	14	54.50	14	53.70	54.50	0	2,949	0.00%
2023/12/18	11	55.50	9	55.12	54.90	2	3,051	0.07%
2023/12/15	0	0.00	8.9	55.17	55.00	-8.9	3,101	-0.29%
2023/12/14	5	55.84	7	56.74	55.40	-2	3,135	-0.06%
2023/12/13	14	59.06	14	58.15	57.50	0	3,115	0.00%
2023/12/12	2	56.65	24	56.59	56.60	-22	3,102	-0.71%
2023/12/11	2	58.15	2	56.00	56.90	0	3,103	0.00%
2023/12/08	41	57.80	21	57.80	57.40	20	3,035	0.66%
2023/12/07	10	57.30	31	58.00	57.70	-21	2,944	-0.71%
2023/12/06	31	59.38	54	56.50	60.00	-23	2,811	-0.82%
2023/12/05	95	58.44	49	59.80	56.40	46	2,507	1.83%
2023/12/04	14	54.54	39	56.52	56.80	-25	1,821	-1.37%
2023/12/01	7	49.69	8	50.60	51.70	-1	1,652	-0.06%
2023/11/30	6	47.15	5	47.17	47.05	1	1,484	0.07%
2023/11/29	3	44.05	2	44.00	44.95	1	1,409	0.07%
2023/11/28	5	44.59	5	45.18	43.75	0	1,363	0.00%
2023/11/27	1	42.90	0	0.00	42.20	1	1,207	0.08%
2023/11/24	1	40.90	2	40.75	40.65	-1	1,178	-0.08%
2023/11/17	0	0.00	1	40.75	40.75	-1	1,208	-0.08%
2023/11/15	23	39.79	0	0.00	40.10	23	1,314	1.75%
2023/11/14	50	39.62	0	0.00	39.40	50	1,332	3.75%
2023/11/13	35	39.47	0	0.00	39.15	35	1,333	2.62%
2023/11/10	33	39.28	0	0.00	39.30	33	1,333	2.48%
2023/11/08	0	0.00	2	39.83	39.65	-2	1,343	-0.15%
2023/11/06	1	39.95	1	40.10	40.10	0	1,361	0.00%
2023/11/03	0	0.00	3	40.13	40.00	-3	1,364	-0.22%
2023/11/02	2	39.48	0	0.00	39.65	2	1,363	0.15%
2023/11/01	1	39.15	1	39.25	39.15	0	1,363	0.00%
2023/10/31	3	40.05	1	40.00	39.15	2	1,365	0.15%
2023/10/30	0	0.00	1	40.70	40.70	-1	1,423	-0.07%
2023/10/27	1	41.30	4	41.54	41.25	-3	1,493	-0.20%
2023/10/26	3	41.60	4	41.95	41.60	-1	1,508	-0.07%
2023/10/20	0	0.00	2	42.45	42.75	-2	1,587	-0.13%
2023/10/19	1	44.00	2	43.35	43.70	-1	1,575	-0.06%
2023/10/18	0	0.00	1	42.50	42.35	-1	1,544	-0.06%
2023/10/17	2	42.05	1	41.70	41.75	1	1,529	0.07%
2023/10/13	0	0.00	1	43.80	43.55	-1	1,523	-0.07%
2023/10/12	0	0.00	3	43.93	44.20	-3	1,515	-0.20%
2023/10/11	3	44.08	3	45.28	44.05	0	1,511	0.00%
2023/10/06	0	0.00	9	44.82	45.00	-9	1,500	-0.60%
2023/10/05	4	43.36	6	43.69	43.35	-2	1,474	-0.14%
2023/10/04	2	43.35	3	43.57	43.25	-1	1,470	-0.07%
2023/10/03	3	43.53	1	43.55	43.25	2	1,459	0.14%
2023/10/02	3	43.73	0	0.00	43.35	3	1,451	0.21%
2023/09/28	15	44.99	3	45.25	45.00	12	1,435	0.84%
2023/09/27	5	44.99	1	44.35	44.45	4	1,414	0.28%
2023/09/22	5	44.76	5	44.47	44.60	0	1,358	0.00%
2023/09/21	112	45.82	112	46.19	45.85	0	1,323	0.00%	大買/大賣/
2023/09/20	6	46.27	5	47.18	45.10	1	1,182	0.08%
2023/09/19	2	45.70	5	45.78	44.70	-3	1,052	-0.28%
2023/09/18	1	44.05	1	43.60	43.60	0	991	0.00%
2023/09/15	29	45.01	25	44.66	43.80	4	955	0.42%
2023/09/14	0	0.00	4	42.61	42.35	-4	860	-0.46%
2023/09/11	15	40.00	5	40.50	40.00	10	830	1.20%
2023/09/08	2	40.85	0	0.00	40.30	2	832	0.24%
2023/08/28	1	40.55	0	0.00	39.60	1	819	0.12%
2023/08/23	5	41.15	5	41.91	41.15	0	810	0.00%
2023/08/22	7	42.13	10	41.44	42.00	-3	803	-0.37%
2023/08/21	28	42.33	21	42.56	41.30	7	771	0.91%
2023/08/16	90	37.87	0	0.00	37.75	90	659	13.65%
2023/08/09	0	0.00	1	41.40	40.60	-1	634	-0.16%
2023/08/02	14	42.25	1	41.90	41.55	13	615	2.11%
2023/08/01	1	43.55	2	44.20	44.30	-1	541	-0.18%
2023/07/28	30	42.12	31	42.91	41.80	-1	447	-0.22%
2023/07/27	2	38.85	3	39.57	40.90	-1	359	-0.28%
2023/07/26	0	37.50	5	37.33	37.20	-5	335	-1.49%
2023/07/25	3	36.95	0	0.00	37.00	3	340	0.88%
2023/07/24	2	37.25	2	37.30	37.20	0	342	0.00%
2023/07/21	61	38.18	0	0.00	37.90	61	343	17.78%
2023/07/20	46	38.54	0	0.00	38.45	46	347	13.24%
2023/07/19	78	38.37	14	37.94	38.00	64	352	18.17%
2023/07/18	112	38.50	4	38.60	38.50	108	353	30.53%	大買/鉅額交易
2023/07/17	95	38.77	0	0.00	38.65	95	351	27.00%
2023/07/14	76	38.86	2	38.63	38.95	74	351	21.07%
2023/07/13	112	38.62	4	38.60	38.50	108	350	30.81%	大買/鉅額交易
2023/07/12	120	40.97	0	0.00	40.90	120	351	34.11%	大買/鉅額交易
2023/07/11	50	41.82	0	0.00	41.50	50	344	14.50%
2023/07/07	0	0.00	10	41.55	41.55	-10	340	-2.94%
2023/07/06	0	0.00	1	42.10	41.80	-1	338	-0.30%
2023/06/30	0	0.00	7	41.09	41.05	-7	341	-2.05%
2023/06/29	2	40.55	0	0.00	40.45	2	338	0.59%
2023/06/27	0	0.00	2	41.05	40.85	-2	341	-0.59%
2023/06/21	32	41.11	0	0.00	41.15	32	349	9.16%
2023/06/20	65	41.42	0	0.00	41.50	65	367	17.70%
2023/06/14	0	0.00	3	41.97	42.05	-3	381	-0.79%
2023/06/13	90	40.77	0	0.00	40.85	90	392	22.93%
2023/06/12	2	40.63	0	0.00	40.85	2	405	0.49%
2023/06/09	0	0.00	6	41.22	41.40	-6	408	-1.47%
2023/06/05	0	40.50	1	40.55	40.75	-1	439	-0.23%
2023/06/01	198	39.79	0	0.00	39.60	198	476	41.52%	大買/鉅額交易
2023/05/31	135	39.90	0	0.00	39.80	135	510	26.46%	大買/鉅額交易
2023/05/26	120	39.64	0	0.00	39.25	120	774	15.50%	大買/鉅額交易
2023/05/25	0	0.00	2	39.90	39.80	-2	861	-0.23%
2023/05/24	2	40.13	2	40.33	40.15	0	868	0.00%
2023/05/23	0	0.00	1	40.45	40.25	-1	874	-0.11%
2023/05/22	0	0.00	2	40.35	40.30	-2	878	-0.23%
2023/05/19	23	39.98	1	40.25	40.20	22	879	2.50%
2023/05/18	15	39.98	2	40.08	40.00	13	877	1.48%
2023/05/17	4	40.18	0	0.00	40.15	4	877	0.46%
2023/05/16	0	0.00	5	39.85	40.05	-5	876	-0.57%
2023/05/15	1	39.40	3	39.15	39.40	-2	872	-0.23%
2023/05/12	1	39.25	1	39.30	39.30	0	872	0.00%
2023/05/10	2	39.95	8	39.81	39.90	-6	875	-0.69%
2023/05/09	0	0.00	2	39.33	38.80	-2	869	-0.23%
2023/05/08	1	39.05	2	39.05	39.00	-1	872	-0.11%
2023/05/05	11	39.10	1	39.10	39.05	10	883	1.13%
2023/05/04	0	0.00	4	39.30	39.40	-4	885	-0.45%
2023/05/02	2	40.23	0	0.00	40.15	2	895	0.22%
2023/04/28	15	40.61	0	0.00	40.65	15	901	1.66%
2023/04/27	87	39.87	1	39.75	39.85	86	897	9.58%
2023/04/26	35	39.35	0	0.00	39.40	35	897	3.90%
2023/04/25	51	39.57	0	0.00	39.25	51	896	5.69%
2023/04/24	41	39.84	0	0.00	39.90	41	895	4.58%
2023/04/21	60	39.53	0	0.00	39.10	60	899	6.67%
2023/04/18	1	40.15	0	0.00	40.00	1	929	0.11%
2023/04/14	0	0.00	4	40.33	40.45	-4	957	-0.42%
2023/04/13	0	0.00	5	40.09	40.20	-5	990	-0.50%
2023/04/12	0.1	40.00	5	40.02	40.05	-4.9	1,061	-0.46%
2023/04/11	0	0.00	5	40.16	40.10	-5	1,095	-0.46%
2023/04/10	3	40.00	1	40.15	40.00	2	1,121	0.18%
2023/04/07	0	0.00	6	40.35	40.35	-6	1,168	-0.51%
2023/04/06	9	39.84	1	40.10	39.70	8	1,285	0.62%
2023/03/31	0	0.00	4	39.68	39.45	-4	1,613	-0.25%
2023/03/30	2	39.28	0	0.00	39.40	2	1,685	0.12%
2023/03/29	0	0.00	1	39.15	39.20	-1	1,788	-0.06%
2023/03/28	3	39.33	1	39.30	39.30	2	1,818	0.11%
2023/03/24	0	0.00	1	39.40	39.15	-1	1,890	-0.05%
2023/03/23	3	39.37	4	39.24	39.15	-1	1,894	-0.05%
2023/03/22	8	40.90	0	0.00	40.65	8	1,882	0.42%
2023/03/21	3	41.23	0	0.00	41.35	3	1,885	0.16%
2023/03/20	0	0.00	17	41.73	40.95	-17	1,885	-0.90%
2023/03/17	11	41.59	0	0.00	41.60	11	1,881	0.58%
2023/03/16	0	0.00	1	43.35	41.50	-1	1,877	-0.05%
2023/03/15	1	43.55	0	0.00	42.60	1	1,863	0.05%
2023/03/14	3	41.92	0	0.00	42.25	3	1,852	0.16%
2023/03/13	2	42.28	0	0.00	42.80	2	1,855	0.11%
2023/03/10	3	43.28	1	43.70	42.60	2	1,856	0.11%
2023/03/09	0	0.00	1	43.75	43.55	-1	1,845	-0.05%
2023/03/08	1	43.15	0	0.00	43.50	1	1,842	0.05%
2023/03/07	2	44.28	3	44.43	44.40	-1	1,833	-0.05%
2023/03/06	3	44.30	5	44.22	44.25	-2	1,823	-0.11%
2023/03/03	4	44.36	1	44.20	44.20	3	1,806	0.17%
2023/03/02	12	44.08	4	44.73	44.20	8	1,771	0.45%
2023/03/01	33	42.07	33	42.71	42.10	0	1,676	0.00%
2023/02/24	36	43.48	40	43.15	43.00	-4	1,617	-0.25%
2023/02/23	6	41.52	5	41.93	42.05	1	1,500	0.07%
2023/02/02	0	0.00	1	39.30	39.55	-1	1,453	-0.07%
2023/01/30	4	38.40	2	38.40	38.80	2	1,442	0.14%
2023/01/17	0	0.00	1	38.15	38.40	-1	1,436	-0.07%
2023/01/16	0	0.00	1	37.85	37.75	-1	1,440	-0.07%
2023/01/11	0	0.00	1	38.20	38.20	-1	1,438	-0.07%
2023/01/09	1	38.70	2	38.28	38.70	-1	1,431	-0.07%
2023/01/06	2	38.55	1.2	38.27	38.15	0.8	1,422	0.06%
2023/01/05	1	38.95	3	39.00	38.55	-2	1,426	-0.14%
2023/01/04	2	39.00	6	39.01	39.10	-4	1,414	-0.28%
2023/01/03	0	0.00	1	39.70	39.80	-1	1,407	-0.07%
2022/12/30	12.2	41.41	19	41.35	41.55	-6.8	1,384	-0.49%
2022/12/29	8	40.11	8	39.79	39.85	0	1,347	0.00%
2022/12/28	1	39.95	0	0.00	39.20	1	1,323	0.08%
2022/12/26	26	41.71	4	41.94	41.10	22	1,287	1.71%
2022/12/23	13	44.63	7	44.69	45.50	6	1,184	0.51%
2022/12/22	3	42.88	4	44.60	44.60	-1	867	-0.12%
2022/12/21	4	39.58	11	40.46	40.55	-7	829	-0.84%
2022/12/20	3	38.90	5	38.45	37.75	-2	758	-0.26%
2022/12/19	12	37.54	7	38.05	37.30	5	767	0.65%
2022/12/16	2	37.18	3	38.55	38.90	-1	826	-0.12%
2022/11/29	2	37.00	1	36.80	37.00	1	1,244	0.08%
2022/11/09	0	0.00	4	34.18	34.00	-4	1,237	-0.32%
2022/11/08	4	33.85	0	0.00	34.00	4	1,236	0.32%
2022/11/07	2	33.10	2	33.68	33.65	0	1,229	0.00%
2022/11/04	1	32.40	1	32.15	32.00	0	1,213	0.00%
2022/10/26	30	32.61	0	0.00	32.75	30	1,208	2.48%
2022/10/24	0	0.00	3	34.15	33.25	-3	1,211	-0.25%
2022/10/21	50	32.52	0	0.00	32.20	50	1,205	4.15%
2022/10/20	66	31.75	0	0.00	32.50	66	1,206	5.47%
2022/10/17	100	31.62	0	0.00	32.75	100	1,243	8.04%
2022/10/14	12	32.93	0	0.00	33.50	12	1,276	0.94%
2022/10/13	0	0.00	4	32.53	31.70	-4	1,275	-0.31%
2022/10/07	0	0.00	3	35.70	35.60	-3	1,274	-0.24%
2022/10/06	6	35.47	4	35.84	36.00	2	1,267	0.16%
2022/10/05	1	35.10	6	34.81	34.80	-5	1,238	-0.40%
2022/09/30	90	31.53	0	0.00	32.70	90	1,203	7.48%
2022/09/29	50	32.25	1	32.15	31.90	49	1,186	4.13%
2022/09/28	62	31.72	2	31.98	31.35	60	1,175	5.10%
2022/09/27	4	34.63	7	34.21	34.05	-3	1,145	-0.26%
2022/09/26	4	36.40	5	36.24	35.00	-1	1,119	-0.09%
2022/09/23	6	38.77	4	38.74	38.35	2	1,088	0.18%
2022/09/22	25	39.10	11	39.20	38.50	14	1,003	1.40%
2022/09/21	8	38.06	8	38.93	39.30	0	750	0.00%
2022/09/19	1	36.80	1	36.85	36.05	0	670	0.00%
2022/09/16	17	39.08	16	38.72	39.25	1	651	0.15%
2022/09/15	7	37.90	15	38.55	38.15	-8	598	-1.34%
2022/09/14	29	36.53	18	36.84	36.45	11	576	1.91%
2022/09/12	1	36.50	0	0.00	35.65	1	591	0.17%
2022/09/08	0	0.00	2	35.00	35.00	-2	595	-0.34%
2022/09/06	0	0.00	1	37.45	36.45	-1	606	-0.17%
2022/09/02	0	0.00	9	37.00	37.00	-9	612	-1.47%
2022/09/01	0	0.00	1	38.15	38.15	-1	606	-0.16%
2022/08/30	0	0.00	1	38.60	38.70	-1	607	-0.16%
2022/08/25	0	0.00	1	39.95	39.95	-1	619	-0.16%
2022/08/22	2	40.33	14	39.72	40.10	-12	651	-1.84%
2022/08/18	3	41.80	1	40.90	41.45	2	683	0.29%
2022/08/10	0	0.00	1	40.10	40.20	-1	773	-0.13%
2022/08/04	1	38.45	1	38.60	38.75	0	904	0.00%
2022/07/22	2	41.20	0	0.00	42.15	2	1,377	0.15%
2022/07/19	3	40.58	1	40.35	40.35	2	1,323	0.15%
2022/07/18	0	0.00	3	38.55	38.90	-3	1,332	-0.23%
2022/07/14	1	36.90	0	0.00	38.00	1	1,461	0.07%
2022/07/13	2	37.43	0	0.00	37.30	2	1,481	0.13%
2022/07/12	1	39.80	0	0.00	39.60	1	1,489	0.07%
2022/07/08	1	41.50	0	0.00	41.75	1	1,511	0.07%
2022/07/06	0	0.00	5	40.25	40.25	-5	1,515	-0.33%
2022/07/04	0	0.00	1	39.85	40.05	-1	1,510	-0.07%
2022/06/28	0	0.00	3	43.10	44.25	-3	1,496	-0.20%
2022/06/27	1	44.20	2	44.20	43.85	-1	1,497	-0.07%
2022/06/23	2	41.58	0	0.00	41.30	2	1,484	0.13%
2022/06/22	3	41.30	0	0.00	41.25	3	1,479	0.20%
2022/06/20	3	46.30	2	45.85	45.05	1	1,439	0.07%
2022/06/17	1	48.65	0	0.00	49.15	1	1,422	0.07%
2022/06/16	2	49.68	0	0.00	49.35	2	1,419	0.14%
2022/06/14	20	50.50	0	0.00	51.50	20	1,431	1.40%
2022/06/01	0	0.00	20	55.00	54.70	-20	1,833	-1.09%
2022/05/27	1	53.10	2	53.20	53.60	-1	1,927	-0.05%
2022/05/26	0	0.00	1	53.40	53.10	-1	1,988	-0.05%
2022/05/24	10	52.40	10	52.90	52.40	0	2,153	0.00%
2022/05/23	2	51.55	16	52.16	51.90	-14	2,165	-0.65%
2022/05/20	4	50.50	1	51.10	50.30	3	2,151	0.14%
2022/05/19	1	49.35	1	50.30	50.40	0	2,178	0.00%
2022/05/18	10	50.60	0	0.00	50.70	10	2,187	0.46%
2022/05/16	1	49.90	1.5	50.60	51.10	-0.5	2,174	-0.02%
2022/05/13	4	51.45	4	51.63	51.20	0	2,146	0.00%
2022/05/12	30	50.17	30	50.69	49.30	0	2,110	0.00%
2022/05/11	2	50.90	18	50.77	50.60	-16	2,067	-0.77%
2022/05/10	8	52.03	1	51.50	51.40	7	2,067	0.34%
2022/05/09	10	52.37	1	51.70	51.10	9	2,044	0.44%
2022/05/06	13	53.14	0	0.00	53.20	13	2,025	0.64%
2022/05/05	17	56.01	20	56.67	54.60	-3	1,987	-0.15%
2022/05/04	4	55.58	22	57.43	57.50	-18	1,749	-1.03%
2022/05/03	0	0.00	1	51.40	52.30	-1	1,669	-0.06%
2022/04/29	2	52.65	1	52.50	52.20	1	1,679	0.06%
2022/04/28	7	50.69	0	0.00	50.30	7	1,676	0.42%
2022/04/26	1	51.70	0	0.00	51.30	1	1,680	0.06%
2022/04/25	1	53.00	0	0.00	51.90	1	1,677	0.06%
2022/04/22	2	55.15	1	55.00	54.80	1	1,666	0.06%
2022/04/21	1	55.00	11	54.48	54.60	-10	1,651	-0.61%
2022/04/20	24	54.38	24	54.50	54.10	0	1,630	0.00%
2022/04/19	4	53.65	9	53.52	52.90	-5	1,536	-0.33%
2022/04/07	1	50.70	0	0.00	49.75	1	1,523	0.07%
2022/03/30	6	51.65	0	0.00	51.70	6	1,554	0.39%
2022/03/29	1	51.70	1	51.20	51.30	0	1,562	0.00%
2022/03/28	1	50.30	0	0.00	51.20	1	1,578	0.06%
2022/03/25	1	50.90	0	0.00	50.70	1	1,618	0.06%
2022/03/24	0	0.00	1	51.90	51.90	-1	1,622	-0.06%
2022/03/22	1	52.60	3	52.60	52.40	-2	1,698	-0.12%
2022/03/21	1	53.20	0	0.00	52.90	1	1,724	0.06%
2022/03/18	1	52.70	0	0.00	53.00	1	1,747	0.06%
2022/03/17	1	53.20	1	54.30	54.10	0	1,752	0.00%
2022/03/16	1	52.70	20	53.21	52.30	-19	1,771	-1.07%
2022/03/15	3	53.47	2	53.30	52.90	1	1,799	0.06%
2022/03/14	13	56.05	4	56.13	55.60	9	1,891	0.48%
2022/03/11	45	56.60	50	57.65	56.00	-5	1,875	-0.27%
2022/03/10	8	55.61	12	56.27	57.20	-4	1,810	-0.22%
2022/03/09	3	51.77	2	51.55	52.00	1	1,706	0.06%
2022/03/08	20	51.00	0	0.00	49.50	20	1,742	1.15%
2022/03/07	4	52.85	0	0.00	51.70	4	1,736	0.23%
2022/03/04	22	55.38	38	55.31	54.20	-16	1,728	-0.93%
2022/03/03	3	53.80	0	0.00	54.00	3	1,669	0.18%
2022/03/02	28	53.28	1	53.80	53.20	27	1,671	1.62%
2022/03/01	37	53.97	35	54.07	54.00	2	1,660	0.12%
2022/02/25	38	55.26	38	55.79	55.30	0	1,604	0.00%
2022/02/24	27	52.06	31	53.61	51.50	-4	1,466	-0.27%
2022/02/23	21	53.40	20	53.94	53.20	1	1,454	0.07%
2022/02/22	1	54.00	0	0.00	52.40	1	1,428	0.07%
2022/02/21	5	54.72	2	54.10	53.50	3	1,423	0.21%
2022/02/18	4	52.98	1	52.80	53.40	3	1,421	0.21%
2022/02/17	1	52.80	0	0.00	52.00	1	1,442	0.07%
2022/02/14	1	52.20	2	52.10	51.30	-1	1,525	-0.07%
2022/02/10	8	52.55	7	52.63	52.40	1	1,696	0.06%
2022/02/09	10	52.06	10	51.59	52.10	0	1,736	0.00%
2022/01/12	0	0.00	1	53.20	53.00	-1	2,305	-0.04%
2022/01/07	1	55.40	0	0.00	55.20	1	2,521	0.04%
2022/01/05	10	56.90	0	0.00	56.80	10	2,827	0.35%
2022/01/04	0	0.00	7	57.30	57.60	-7	2,944	-0.24%
2022/01/03	10	58.90	0	0.00	57.20	10	3,376	0.30%
2021/12/28	0	0.00	2	60.20	58.90	-2	3,774	-0.05%
2021/12/22	0	0.00	1	61.50	61.20	-1	4,808	-0.02%
2021/12/21	2	59.90	0	0.00	61.70	2	4,829	0.04%
2021/12/20	0	0.00	1	61.00	59.50	-1	4,837	-0.02%
2021/12/17	2	61.50	8	60.88	60.10	-6	4,892	-0.12%
2021/12/16	4	59.45	0	0.00	59.00	4	4,894	0.08%
2021/12/15	0	0.00	2	59.50	60.00	-2	4,909	-0.04%
2021/12/14	0	0.00	2	58.05	57.90	-2	4,932	-0.04%
2021/12/13	0	0.00	2	60.20	60.20	-2	4,948	-0.04%
2021/12/10	8	60.24	6	59.58	60.80	2	5,019	0.04%
2021/12/09	6	60.53	0	0.00	61.00	6	5,153	0.12%
2021/12/08	60	62.00	56	61.69	60.90	4	5,290	0.08%
2021/12/07	1	58.30	0	0.00	59.40	1	5,268	0.02%
2021/12/06	2	59.35	7	59.01	59.00	-5	5,306	-0.09%
2021/12/03	8	57.75	0	0.00	57.10	8	5,420	0.15%
2021/12/02	5	58.88	7	58.91	58.50	-2	5,684	-0.04%
2021/11/30	1	55.70	1	56.50	56.70	0	5,975	0.00%
2021/11/25	2	57.20	0	0.00	57.30	2	6,750	0.03%
2021/11/24	0	57.20	0	0.00	57.40	0	7,202	0.00%
2021/11/23	0	0.00	1	56.40	56.40	-1	7,582	-0.01%
2021/11/22	1	55.50	1	56.20	56.80	0	8,122	0.00%
2021/11/18	0	0.00	1	56.20	55.80	-1	10,036	-0.01%
2021/11/17	2	55.90	4	55.50	55.60	-2	10,364	-0.02%
2021/11/16	1	58.00	0	0.00	57.60	1	11,545	0.01%
2021/11/12	0.2	57.20	1	57.40	57.30	-0.8	12,571	-0.01%
2021/11/11	3	58.67	0	0.00	57.50	3	12,753	0.02%
2021/11/10	2	59.05	1	59.40	58.90	1	12,861	0.01%
2021/11/09	4	60.58	3	61.20	61.00	1	13,124	0.01%
2021/11/04	1	58.10	1	58.80	57.80	0	13,157	0.00%
2021/11/03	7	58.33	7	59.16	58.60	0	13,463	0.00%
2021/11/02	3	57.07	2	57.10	56.40	1	13,600	0.01%
2021/11/01	10	56.10	11	56.58	55.90	-1	13,586	-0.01%
2021/10/29	4	56.65	0	0.00	56.20	4	13,577	0.03%
2021/10/28	2	56.25	1	55.70	55.50	1	13,558	0.01%
2021/10/27	0	0.00	1	55.60	55.90	-1	13,613	-0.01%
2021/10/26	10	56.50	0	0.00	57.80	10	13,719	0.07%
2021/10/25	1	58.30	1	57.80	57.30	0	13,897	0.00%
2021/10/22	1	56.50	0	0.00	56.50	1	14,132	0.01%
2021/10/20	15	61.50	0	0.00	60.20	15	14,577	0.10%
2021/10/19	1	60.60	0	0.00	60.80	1	14,663	0.01%
2021/10/18	1	59.30	15	60.50	60.70	-14	14,811	-0.09%
2021/10/14	1	63.20	2	65.20	63.00	-1	14,886	-0.01%
2021/10/13	28	66.97	2	67.35	65.00	26	14,908	0.17%
2021/10/12	15	68.17	49	68.16	67.40	-34	15,339	-0.22%
2021/10/08	40	73.04	32	72.72	73.40	8	15,744	0.05%
2021/10/07	4	72.10	9	73.04	73.50	-5	15,640	-0.03%
2021/10/06	5	67.88	8	68.41	66.90	-3	15,509	-0.02%
2021/10/05	42	67.69	31	67.19	69.50	11	15,452	0.07%
2021/10/04	33	68.66	30.2	68.63	68.50	2.8	15,332	0.02%
2021/10/01	50	68.79	49	69.82	67.50	1	14,982	0.01%
2021/09/30	14	70.65	27	71.34	75.00	-13	14,709	-0.09%
2021/09/29	27	68.27	28	67.59	68.20	-1	14,499	-0.01%
2021/09/28	2	67.45	2	67.95	66.30	0	14,436	0.00%
2021/09/27	22	68.74	20	70.07	68.60	2	14,456	0.01%
2021/09/24	10	69.38	12	69.68	69.80	-2	14,543	-0.01%
2021/09/23	0	0.00	2.4	68.60	67.90	-2.4	14,643	-0.02%
2021/09/22	3	67.03	1	68.00	66.90	2	15,230	0.01%
2021/09/17	1	69.40	3	69.33	69.20	-2	15,480	-0.01%
2021/09/15	4	70.90	4	70.83	71.30	0	15,761	0.00%
2021/09/14	20	71.77	20	71.34	71.20	0	16,130	0.00%
2021/09/13	176	70.56	176	71.72	70.60	0	16,486	0.00%	大買/大賣/
2021/09/10	15	69.33	18	68.89	69.00	-3	16,356	-0.02%
2021/09/09	6	67.40	10	67.95	67.60	-4	16,450	-0.02%
2021/09/08	25	68.40	29	67.93	69.00	-4	16,516	-0.02%
2021/09/07	18	69.79	27	69.69	68.30	-9	16,502	-0.05%
2021/09/06	11	71.19	23	68.27	68.00	-12	16,341	-0.07%
2021/09/03	10	70.62	3	71.20	70.40	7	16,290	0.04%
2021/09/02	41	72.30	40.3	73.25	73.90	0.7	16,108	0.00%
2021/09/01	11	73.35	21	73.81	72.70	-10	15,923	-0.06%
2021/08/31	43	76.84	46	77.65	76.50	-3	15,808	-0.02%
2021/08/30	75	83.37	76	82.09	79.50	-1	15,517	-0.01%
2021/08/27	27.3	81.17	24	81.92	78.70	3.3	15,101	0.02%
2021/08/26	46	86.33	54.6	86.15	86.50	-8.6	14,782	-0.06%
2021/08/25	123	84.72	101	84.68	83.90	22	14,431	0.15%	大買/大賣/
2021/08/24	75	86.90	72.9	86.75	89.20	2.1	13,367	0.02%
2021/08/23	16	78.66	30.1	79.51	81.10	-14.1	12,622	-0.11%
2021/08/20	288	73.52	285	73.90	73.80	3	12,393	0.02%	大買/大賣/
2021/08/19	74	73.36	38	73.46	74.30	36	11,414	0.32%
2021/08/18	71	64.64	87.1	64.46	67.60	-16.1	10,866	-0.15%
2021/08/17	7.1	62.48	5	62.16	61.50	2.1	10,620	0.02%
2021/08/16	4	62.68	2	61.50	60.50	2	10,638	0.02%
2021/08/13	75	65.43	76	65.16	63.40	-1	10,576	-0.01%
2021/08/12	4	60.85	0	0.00	61.40	4	10,286	0.04%
2021/08/11	1	60.00	2	59.95	60.10	-1	10,350	-0.01%
2021/08/10	19	61.34	17	63.06	61.00	2	10,346	0.02%
2021/08/09	15	63.93	20	63.53	62.90	-5	10,306	-0.05%
2021/08/06	36	63.10	37.8	62.97	63.80	-1.8	10,027	-0.02%
2021/08/05	4	58.93	0	0.00	58.00	4	9,860	0.04%
2021/08/04	1	59.60	6	59.87	59.80	-5	9,882	-0.05%
2021/08/03	2	61.10	4	59.80	59.50	-2	9,956	-0.02%
2021/08/02	7	60.19	6	58.58	60.60	1	10,072	0.01%
2021/07/30	2	63.35	1	62.00	59.00	1	10,069	0.01%
2021/07/29	11	63.07	12	63.06	64.80	-1	10,005	-0.01%
2021/07/28	29	64.68	35	64.11	61.80	-6	9,875	-0.06%
2021/07/27	6	66.92	14	67.09	64.60	-8	9,737	-0.08%
2021/07/26	1	61.90	5.3	61.62	62.50	-4.3	9,589	-0.04%
2021/07/23	1	63.10	8	63.44	61.70	-7	9,637	-0.07%
2021/07/22	31	61.62	32.1	60.84	61.60	-1.1	9,688	-0.01%
2021/07/21	32.1	61.28	21	59.80	60.50	11.1	9,818	0.11%
2021/07/20	37	64.43	29	63.71	63.50	8	9,831	0.08%
2021/07/19	43	69.16	35	69.22	67.20	8	9,867	0.08%
2021/07/16	114	73.76	105	74.17	71.20	9	9,913	0.09%	大買/大賣/
2021/07/15	46	74.36	48.1	73.79	76.80	-2.1	9,603	-0.02%
2021/07/14	41	68.63	34	68.04	69.90	7	9,367	0.07%
2021/07/13	1	63.60	11	68.23	63.60	-10	9,132	-0.11%
2021/07/12	1	74.10	1	71.60	70.60	0	9,180	0.00%
2021/07/09	0	0.00	6.1	74.82	71.80	-6.1	9,158	-0.07%
2021/07/08	1	72.60	1	72.40	75.70	0	9,186	0.00%
2021/07/07	1	75.10	1	77.50	74.50	0	9,206	0.00%
2021/07/06	1	78.70	3	79.67	78.00	-2	9,207	-0.02%
2021/07/05	2	77.25	1	80.00	79.50	1	9,199	0.01%
2021/07/02	8	84.84	0	0.00	84.00	8	9,161	0.09%
2021/07/01	12	90.19	7.6	90.37	88.00	4.4	9,120	0.05%
2021/06/30	4	77.78	20.5	86.12	86.80	-16.5	9,014	-0.18%
2021/06/29	85	84.06	122	83.31	82.40	-37	8,883	-0.42%	大賣/
2021/06/28	2	76.60	9	77.66	80.40	-7	8,271	-0.08%
2021/06/25	31	73.10	4	73.10	73.10	27	7,982	0.34%
2021/06/24	12	62.63	68	64.45	66.50	-56	7,919	-0.71%
2021/06/23	85	63.48	123	62.74	60.50	-38	7,630	-0.50%	大賣/
2021/06/22	53	65.16	25.5	65.05	65.60	27.5	7,189	0.38%
2021/06/21	10	59.70	5	59.70	59.70	5	6,685	0.07%
2021/06/18	5	53.62	25	53.72	54.30	-20	6,679	-0.30%
2021/06/17	19	49.18	11.8	49.14	49.45	7.2	6,593	0.11%
2021/06/16	24	48.27	13	48.80	47.40	11	6,545	0.17%
2021/06/15	38	48.62	33	48.63	49.00	5	6,430	0.08%
2021/06/11	25	46.89	27	46.74	46.45	-2	6,287	-0.03%
2021/06/09	0	0.00	1	45.45	44.85	-1	6,220	-0.02%
2021/06/08	2	46.53	3	45.40	46.60	-1	6,177	-0.02%
2021/06/07	2	44.55	0.2	45.50	44.00	1.8	6,048	0.03%
2021/06/04	1	46.70	0	0.00	45.60	1	5,996	0.02%
2021/06/03	1	46.70	5	47.88	47.50	-4	5,961	-0.07%
2021/06/02	20.1	47.25	18	47.50	46.95	2.1	5,904	0.04%
2021/06/01	14.2	45.21	18	44.92	45.80	-3.8	5,713	-0.07%
2021/05/31	10	44.58	17	44.83	44.85	-7	5,664	-0.12%
2021/05/28	9	45.08	2	45.60	45.30	7	5,579	0.13%
2021/05/27	42	45.12	40	45.60	45.00	2	5,467	0.04%
2021/05/26	13	43.02	12	43.58	44.30	1	5,229	0.02%
2021/05/25	70	46.62	49	44.62	44.25	21	5,143	0.41%
2021/05/24	23	42.80	22	45.94	45.95	1	4,954	0.02%
2021/05/21	1	39.85	2	41.80	41.80	-1	4,738	-0.02%
2021/05/20	6	40.06	5	39.64	38.55	1	4,683	0.02%
2021/05/19	9	40.63	9	40.77	40.40	0	4,711	0.00%
2021/05/18	1	38.50	2	38.03	38.90	-1	4,663	-0.02%
2021/05/17	2	37.25	4.2	35.75	35.40	-2.2	4,616	-0.05%
2021/05/14	6	37.30	5	39.36	38.70	1	4,558	0.02%
2021/05/13	5	39.46	23.3	38.36	39.05	-18.3	4,465	-0.41%
2021/05/12	2	41.95	1	43.80	40.50	1	4,372	0.02%
2021/05/11	2	49.30	2	47.30	45.00	0	4,330	0.00%
2021/05/10	5.3	49.74	4	49.63	49.40	1.3	4,238	0.03%
2021/05/07	2	46.10	4	46.74	48.25	-2	4,100	-0.05%
2021/05/06	10	48.54	5	48.96	47.85	5	4,019	0.12%
2021/05/05	2	50.00	1	50.00	48.90	1	3,934	0.03%
2021/05/04	1	48.35	6	49.88	48.35	-5	3,844	-0.13%
2021/05/03	48	55.66	37	56.35	53.70	11	3,679	0.30%
2021/04/29	6	53.10	5.3	53.78	53.90	0.7	3,374	0.02%
2021/04/28	16	55.31	20	54.55	55.00	-4	3,266	-0.12%
2021/04/27	58	55.50	52	55.03	54.40	6	3,108	0.19%
2021/04/26	246	52.17	335	52.05	52.20	-89	2,799	-3.18%	大買/大賣/
2021/04/23	27	50.14	43.5	50.79	47.50	-16.5	2,672	-0.62%
2021/04/22	98	53.78	76.5	54.92	50.50	21.5	2,559	0.84%
2021/04/21	30.1	49.31	18	49.23	51.50	12.1	2,360	0.51%
2021/04/20	18	48.09	56.2	48.07	47.05	-38.2	2,147	-1.78%
2021/04/19	4	45.38	12	45.25	46.40	-8	1,967	-0.41%
2021/04/16	28	41.16	12	41.83	42.20	16	1,912	0.84%
2021/04/15	6	38.40	1	38.60	38.40	5	1,827	0.27%
2021/04/14	4	39.03	1.1	39.18	38.80	2.9	1,877	0.15%
2021/04/13	1	39.10	3	39.65	38.55	-2	1,864	-0.11%
2021/04/12	1	38.05	1	38.20	38.15	0	1,839	0.00%
2021/04/09	0	0.00	15	37.63	37.00	-15	1,861	-0.81%
2021/04/08	0	0.00	1	37.75	37.70	-1	1,874	-0.05%
2021/04/07	0.2	37.10	5	37.43	37.35	-4.8	1,911	-0.25%
2021/04/06	1	37.30	1	37.55	37.20	0	2,092	0.00%
2021/04/01	1	36.90	12	36.90	36.50	-11	2,305	-0.48%
2021/03/31	0	0.00	2	36.15	36.10	-2	2,381	-0.08%
2021/03/30	3	35.60	3.1	35.53	35.60	-0.1	2,433	0.00%
2021/03/26	0	34.80	0	0.00	35.00	0	2,784	0.00%
2021/03/25	0	35.35	0	0.00	34.45	0	2,928	0.00%
2021/03/23	18	35.96	0	0.00	35.15	18	2,982	0.60%
2021/03/22	6	37.32	6	37.05	37.00	0	2,931	0.00%
2021/03/19	37	36.10	4	36.00	35.05	33	2,828	1.17%
2021/03/18	8	34.93	26	34.66	35.25	-18	2,746	-0.66%
2021/03/17	0.5	34.20	1	34.30	34.25	-0.5	2,719	-0.02%
2021/03/16	9	34.70	0	0.00	34.15	9	2,734	0.33%
2021/03/15	2	34.25	0	0.00	34.50	2	2,767	0.07%
2021/03/12	0	0.00	6	33.70	33.90	-6	2,754	-0.22%
2021/03/11	0	0.00	30	33.72	33.65	-30	2,747	-1.09%
2021/03/10	1	34.20	0	0.00	33.95	1	2,739	0.04%
2021/03/09	1	33.75	1	34.10	34.20	0	2,736	0.00%
2021/03/08	6	34.79	6	33.33	33.50	0	2,724	0.00%
2021/03/05	4	33.38	0	0.00	32.85	4	2,699	0.15%
2021/03/04	8	33.50	1	33.70	33.70	7	2,693	0.26%
2021/03/02	0	0.00	1	33.70	32.75	-1	2,724	-0.04%
2021/02/25	1	33.60	1	33.75	33.70	0	2,723	0.00%
2021/02/24	0	0.00	10	34.30	33.45	-10	2,721	-0.37%
2021/02/22	10	34.48	0	0.00	34.30	10	2,692	0.37%
2021/02/19	106	34.41	93	34.39	34.50	13	2,669	0.49%	大買/
2021/02/18	1	32.45	1	32.25	33.10	0	2,582	0.00%
2021/02/17	3	30.05	3	30.05	30.45	0	2,526	0.00%
2021/02/02	3	31.15	3	30.65	30.65	0	2,516	0.00%
2021/02/01	1	29.35	2	29.50	29.45	-1	2,506	-0.04%
2021/01/29	1	30.35	2	30.05	29.70	-1	2,496	-0.04%
2021/01/28	1	30.70	5	30.11	30.45	-4	2,482	-0.16%
2021/01/27	34	30.59	0	0.00	30.65	34	2,473	1.37%
2021/01/26	3	30.93	2	31.03	30.50	1	2,465	0.04%
2021/01/25	2	31.80	2	32.18	31.55	0	2,450	0.00%
2021/01/22	1	30.95	2.9	31.13	31.50	-1.9	2,441	-0.08%
2021/01/21	1	32.05	2	31.28	30.55	-1	2,429	-0.04%
2021/01/20	5	31.10	5	30.67	30.20	0	2,409	0.00%
2021/01/19	16	32.06	2	31.73	31.75	14	2,387	0.59%
2021/01/18	1	32.30	50	31.21	32.25	-49	2,369	-2.07%
2021/01/15	7	34.41	0	0.00	32.80	7	2,342	0.30%
2021/01/14	11	35.61	12	35.85	35.65	-1	2,287	-0.04%
2021/01/13	2	35.08	5	35.24	35.15	-3	2,220	-0.14%
2021/01/12	57	35.45	4	35.49	34.20	53	2,177	2.43%
2021/01/11	1	34.20	0	0.00	35.85	1	2,061	0.05%
2021/01/08	1	32.45	0	0.00	32.60	1	2,018	0.05%
2021/01/07	53	32.28	2	32.25	32.15	51	1,996	2.55%
2021/01/06	57	33.88	1	34.35	33.90	56	1,931	2.90%
2021/01/05	6	35.33	1	36.00	35.45	5	1,891	0.26%
2021/01/04	3	36.15	7	35.73	36.10	-4	1,860	-0.21%
2020/12/31	1	35.20	5	34.90	35.30	-4	1,798	-0.22%
2020/12/30	10	34.73	8	34.63	34.70	2	1,762	0.11%
2020/12/29	25	35.88	44	36.89	35.45	-19	1,709	-1.11%
2020/12/28	36	38.39	35.5	38.27	36.80	0.5	1,529	0.03%
2020/12/25	22	35.91	128	36.53	35.80	-106	1,279	-8.29%	大賣/鉅額交易
2020/12/24	51	35.46	12	35.55	35.80	39	1,168	3.34%
2020/12/23	52	34.84	12	33.78	36.00	40	1,097	3.65%
2020/12/22	77	35.36	20	35.99	33.20	57	1,008	5.66%
2020/12/21	43	34.70	40	33.89	35.30	3	720	0.42%
2020/12/18	3	30.95	22	31.63	32.10	-19	572	-3.32%
2020/12/17	0	29.20	1	29.25	29.20	-1	484	-0.21%
2020/12/16	1	29.55	0	0.00	29.50	1	480	0.21%
2020/12/15	0	0.00	1	30.20	29.20	-1	475	-0.21%
2020/12/14	1	29.45	1	30.05	29.95	0	460	0.00%
2020/12/11	3	28.87	2	28.35	28.40	1	442	0.23%
2020/12/10	1	30.00	0	0.00	28.75	1	433	0.23%
2020/12/09	5	30.76	7.7	30.84	30.30	-2.7	411	-0.66%
2020/12/08	6	30.19	4	30.50	30.65	2	361	0.55%
2020/12/04	3	27.80	2	28.00	27.90	1	329	0.30%
2020/12/03	2	27.80	0	0.00	27.95	2	329	0.61%
2020/12/02	3	27.70	0	0.00	28.05	3	329	0.91%
2020/12/01	2	28.00	0	0.00	28.05	2	328	0.61%
2020/11/30	3	28.40	0	0.00	28.00	3	324	0.93%
2020/11/27	3	28.10	0	0.00	28.40	3	313	0.96%
2020/11/26	4	27.93	8	28.15	28.55	-4	304	-1.31%
2020/11/24	0	0.00	2	26.80	26.65	-2	267	-0.75%
2020/11/23	3	27.15	0	0.00	27.15	3	264	1.14%
2020/11/19	1	26.90	0	0.00	27.00	1	259	0.39%
2020/11/16	3	26.47	1	26.00	26.20	2	244	0.82%
2020/11/02	0.2	24.75	0	0.00	24.65	0.2	254	0.09%
2020/10/07	0	0.00	1	27.15	27.00	-1	240	-0.42%
2020/10/06	3	27.07	3	27.07	27.15	0	236	0.00%
2020/10/05	1	25.75	0	0.00	27.10	1	225	0.44%
2020/09/29	0	0.00	1	26.00	25.35	-1	210	-0.48%
2020/09/28	3	25.50	2	25.60	25.70	1	211	0.47%
2020/09/25	0	0.00	0.8	24.85	24.70	-0.8	205	-0.37%
2020/09/11	0	0.00	2	25.05	24.80	-2	226	-0.88%
2020/08/31	2	25.70	0	0.00	25.90	2	241	0.83%
2020/07/21	1	24.45	1	24.55	24.40	0	231	0.00%
2020/07/20	2	23.80	2	23.80	24.25	0	231	0.00%
2020/07/17	0	0.00	1	24.20	23.75	-1	233	-0.43%
2020/07/16	0	0.00	2	24.25	24.25	-2	243	-0.82%
2020/07/15	1	24.15	7	24.20	24.25	-6	245	-2.45%
2020/07/14	0	0.00	7	24.30	24.20	-7	250	-2.80%
2020/07/10	0	0.00	2	24.80	24.60	-2	258	-0.77%
2020/07/09	1	25.15	0	0.00	25.15	1	257	0.39%
2020/07/08	3	25.42	0	0.00	25.45	3	255	1.17%
2020/04/27	0	0.00	5	23.70	23.95	-5	332	-1.51%
2020/04/17	0	0.00	2	24.30	24.20	-2	319	-0.63%
2020/04/10	5	22.97	0	0.00	23.15	5	311	1.61%
2020/04/06	2	21.90	0	0.00	21.95	2	296	0.67%
2020/04/01	2	21.00	2	21.80	21.90	0	296	0.00%
2020/03/30	0	0.00	0.2	21.20	21.35	-0.2	290	-0.07%
2020/03/24	0	0.00	2	19.55	19.65	-2	280	-0.71%
2020/03/23	2	18.80	0	0.00	19.00	2	282	0.71%
2020/03/20	0	19.40	3	19.48	19.40	-3	280	-1.07%
2020/03/19	2	18.35	0	0.00	18.50	2	276	0.72%
2020/03/17	50	21.36	0	0.00	20.60	50	263	18.97%
2020/03/16	80	21.59	0	0.00	21.60	80	255	31.26%
2020/03/13	279	21.46	5	21.50	21.60	274	250	109.32%	大買/鉅額交易
2020/03/12	0	23.65	0	0.00	23.80	0	215	0.00%
2020/03/11	5	25.30	0	0.00	25.20	5	206	2.42%
2020/03/09	0	0.00	8	25.35	25.00	-8	196	-4.08%
2020/02/24	0	26.80	0	0.00	27.00	0	200	0.00%
2020/02/05	0	0.00	1	26.40	26.15	-1	229	-0.44%
2020/02/03	0	0.00	1	26.10	26.20	-1	228	-0.44%
2019/12/18	2	30.20	2	30.20	30.40	0	308	0.00%
2019/12/13	0	0.00	3	29.55	29.60	-3	324	-0.92%
2019/11/27	1	30.50	0	0.00	30.70	1	516	0.19%
2019/11/25	2	29.95	0	0.00	30.00	2	558	0.36%
2019/11/21	0	0.00	2	29.65	29.50	-2	565	-0.35%
2019/11/14	1	29.85	0	0.00	29.70	1	631	0.16%
2019/11/12	0	0.00	2	29.75	30.00	-2	669	-0.30%
2019/11/11	2	29.90	0	0.00	29.75	2	680	0.29%
2019/11/08	0	0.00	12	30.36	30.40	-12	685	-1.75%
2019/11/07	0	0.00	6	30.88	30.80	-6	692	-0.87%
2019/11/06	0	0.00	1	31.35	31.20	-1	703	-0.14%
2019/10/25	1	32.10	0	0.00	31.85	1	819	0.12%
2019/10/23	3	32.10	0	0.00	31.85	3	899	0.33%
2019/10/14	0	0.00	3	32.25	32.30	-3	1,302	-0.23%
2019/10/07	0	0.00	3	31.80	32.00	-3	1,313	-0.23%
2019/10/04	42	31.79	0	0.00	31.60	42	1,317	3.19%
2019/10/03	40	31.42	0	0.00	31.80	40	1,321	3.03%
2019/10/02	70	31.58	3	31.60	31.30	67	1,340	5.00%
2019/09/26	0	0.00	2	32.80	32.55	-2	1,363	-0.15%
2019/09/05	2	36.25	3	35.70	35.80	-1	1,356	-0.07%
2019/09/03	8	35.99	0	0.00	35.55	8	1,334	0.60%
2019/09/02	5	35.45	7	35.63	35.45	-2	1,267	-0.16%
2019/08/29	4	34.03	0	0.00	34.35	4	1,226	0.33%
2019/08/23	1	32.80	1	32.80	32.75	0	1,198	0.00%
2019/08/20	0	0.00	4	34.45	33.40	-4	1,168	-0.34%
2019/08/16	4	34.45	0	0.00	34.60	4	1,134	0.35%
2019/08/15	1	34.00	0	0.00	33.90	1	1,122	0.09%
2019/08/14	1	34.25	1	34.25	34.50	0	1,105	0.00%
2019/08/07	2	34.50	0	0.00	34.20	2	1,057	0.19%
2019/08/06	0	0.00	2	33.70	34.35	-2	1,051	-0.19%
2019/08/05	0	0.00	2	35.00	34.70	-2	1,046	-0.19%
2019/08/02	0	0.00	5	35.44	34.90	-5	1,047	-0.48%
2019/08/01	3	36.57	1	36.55	36.10	2	1,036	0.19%
2019/07/30	4	36.30	0	0.00	36.50	4	1,007	0.40%
2019/07/29	3	37.93	0	0.00	37.20	3	978	0.31%
2019/07/25	1	38.00	1	38.45	38.15	0	944	0.00%
2019/07/24	1	39.20	0	0.00	39.10	1	916	0.11%
2019/07/23	1	40.10	2	40.40	41.00	-1	870	-0.11%
2019/07/22	1	40.30	11	40.06	40.60	-10	797	-1.25%
2019/07/19	5	36.61	4	36.93	37.50	1	713	0.14%
2019/07/18	5	36.26	15.1	36.33	35.70	-10.1	647	-1.56%
2019/07/17	6	34.29	0	0.00	34.35	6	554	1.08%
2019/07/16	1	33.95	0	0.00	34.05	1	532	0.19%
2019/07/12	4	33.28	0	0.00	33.00	4	510	0.78%
2019/07/11	2	33.35	3	33.25	33.25	-1	501	-0.20%
2019/07/10	2	33.18	1	33.35	33.40	1	503	0.20%
2019/07/09	0	0.00	4	33.35	33.25	-4	499	-0.80%
2019/07/08	1	33.50	1	33.35	33.35	0	490	0.00%
2019/07/05	1	34.50	2	34.45	34.45	-1	473	-0.21%
2019/07/04	9	34.35	3	34.42	34.15	6	456	1.32%
2019/07/03	1	34.05	1	34.00	34.10	0	433	0.00%
2019/07/02	3	33.82	9	33.70	34.00	-6	429	-1.40%
2019/07/01	9	33.34	3	33.47	33.30	6	417	1.44%
2019/06/28	2	33.30	1	33.10	33.15	1	405	0.25%
2019/06/27	1	33.10	1	33.75	33.30	0	403	0.00%
2019/06/26	1	33.10	3	33.00	33.25	-2	384	-0.52%
2019/06/25	1	32.25	0	0.00	32.25	1	361	0.28%
2019/06/21	3	32.20	0	0.00	31.70	3	355	0.84%
2019/06/20	2	31.75	0	0.00	31.65	2	345	0.58%
2019/05/30	0	0.00	5	32.80	32.85	-5	330	-1.51%
2019/05/03	0	0.00	5	33.80	32.70	-5	330	-1.51%
2019/04/26	1	31.60	1	31.60	31.55	0	284	0.00%
2019/04/12	20	29.95	0	0.00	30.00	20	255	7.83%
2019/04/11	10	30.00	0	0.00	29.90	10	254	3.93%
2019/04/10	20	29.98	0	0.00	30.00	20	248	8.04%
2019/04/09	10.2	29.95	0	0.00	29.95	10.2	251	4.04%
2019/04/03	30	29.86	0	0.00	29.90	30	248	12.09%
2019/04/02	21	29.84	0	0.00	29.90	21	247	8.48%
2019/04/01	0	29.85	0	0.00	29.85	0	247	0.00%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2019/03/20	40	29.90	0	0.00	29.80	40	253	15.78%
2019/03/18	33	30.20	1	30.30	30.20	32	260	12.28%
2019/03/14	38	30.08	0	0.00	30.10	38	278	13.62%
2019/03/13	32	30.10	0	0.00	29.95	32	279	11.43%
2019/03/12	45	30.06	0	0.00	30.00	45	281	15.98%
2019/03/08	7	30.00	0	0.00	29.80	7	289	2.42%
2019/03/07	30	30.02	0	0.00	29.90	30	293	10.22%
2019/03/04	23	29.97	0	0.00	30.05	23	306	7.50%
2019/02/27	1	30.00	1	29.90	29.75	0	308	0.00%
2019/02/22	0	0.00	1	29.75	29.80	-1	307	-0.33%
2019/02/21	2	29.55	1	29.60	29.75	1	308	0.32%
2019/02/20	2	29.25	2	29.38	29.40	0	304	0.00%
2019/02/18	0	0.00	1	28.90	28.90	-1	304	-0.33%
2019/02/14	0	28.80	0	0.00	28.80	0	306	0.00%
2019/02/13	92	29.06	2	29.10	29.10	90	303	29.67%
2019/02/12	2	28.78	1	29.10	29.80	1	304	0.33%
2019/02/11	51	29.33	1	29.10	29.10	50	299	16.71%
2019/01/30	77	31.01	0	0.00	30.90	77	292	26.29%
2019/01/28	44	31.39	0	0.00	31.40	44	301	14.62%
2019/01/25	27	31.32	0	0.00	31.15	27	314	8.58%
2019/01/24	32	31.18	0	0.00	31.35	32	322	9.94%
2019/01/23	50	31.11	0	0.00	30.95	50	325	15.35%
2019/01/22	70	31.40	0	0.00	31.25	70	329	21.27%
2019/01/18	39	31.36	0	0.00	31.15	39	349	11.17%
2019/01/17	49	31.22	0	0.00	31.10	49	371	13.18%
2019/01/16	32	31.39	0	0.00	31.25	32	396	8.08%
2019/01/15	30	31.42	0	0.00	31.20	30	415	7.21%
2019/01/10	118	31.40	0	0.00	31.20	118	445	26.51%	大買/鉅額交易
2019/01/08	65	31.21	0	0.00	31.00	65	483	13.45%
2019/01/07	0	0.00	0.8	31.05	31.10	-0.8	564	-0.14%
2019/01/03	50	31.35	0	0.00	31.05	50	612	8.17%
2019/01/02	25	31.45	1	31.50	31.00	24	632	3.80%
2018/12/28	80	31.39	0	0.00	31.15	80	639	12.50%
2018/12/27	20	31.17	0	0.00	31.05	20	658	3.04%
2018/12/26	33	30.99	0	0.00	30.95	33	707	4.66%
2018/12/25	60	30.94	0	0.00	30.95	60	723	8.30%
2018/12/24	50	31.31	0	0.00	31.20	50	727	6.87%
2018/12/13	6	31.87	1	31.75	32.00	5	844	0.59%
2018/12/07	25	30.49	0	0.00	31.00	25	824	3.03%
2018/12/06	15	30.14	0	0.00	30.00	15	819	1.83%
2018/12/05	30	30.02	0	0.00	30.05	30	821	3.65%
2018/12/03	30	30.48	0	0.00	30.50	30	829	3.62%
2018/11/30	0.1	30.30	0	0.00	30.30	0.1	830	0.01%
2018/11/29	53	30.04	0	0.00	30.10	53	831	6.37%
2018/11/28	49	30.32	0	0.00	30.35	49	833	5.88%
2018/11/26	55	28.96	0	0.00	28.90	55	848	6.48%
2018/11/22	40	28.53	0	0.00	28.45	40	860	4.65%
2018/11/21	20	28.49	0	0.00	28.50	20	883	2.26%
2018/11/20	34	28.83	0	0.00	28.70	34	899	3.78%
2018/11/15	85	28.15	0	0.00	28.20	85	1,085	7.83%
2018/11/13	100	28.14	0	0.00	28.05	100	1,102	9.07%
2018/11/12	25	28.41	0	0.00	28.55	25	1,111	2.25%
2018/11/09	130	28.02	0	0.00	27.90	130	1,158	11.22%	大買/鉅額交易
2018/11/08	78	28.48	0	0.00	28.40	78	1,183	6.59%
2018/11/07	51	28.79	0	0.00	28.80	51	1,204	4.23%
2018/11/06	55	28.60	0	0.00	28.55	55	1,231	4.47%
2018/11/05	124	28.54	0	0.00	28.70	124	1,259	9.85%	大買/鉅額交易
2018/11/02	80	29.00	0	0.00	29.10	80	1,294	6.18%
2018/11/01	100	29.75	0	0.00	29.45	100	1,316	7.60%
2018/10/31	62	30.18	0	0.00	30.25	62	1,400	4.43%
2018/10/30	50	29.42	0	0.00	29.75	50	1,447	3.45%
2018/10/29	80	29.91	0	0.00	29.65	80	1,444	5.54%
2018/10/26	100	29.83	0	0.00	29.45	100	1,438	6.95%
2018/10/25	142	30.16	0	0.00	29.95	142	1,427	9.95%	大買/鉅額交易
2018/10/24	150	31.37	0	0.00	31.20	150	1,404	10.68%	大買/鉅額交易
2018/10/23	140	33.73	0	0.00	32.80	140	1,381	10.14%	大買/鉅額交易
2018/10/22	0	0.00	1	34.85	34.70	-1	1,363	-0.07%
2018/10/19	51	34.07	0	0.00	34.30	51	1,366	3.73%
2018/10/18	70	34.36	1	34.30	34.30	69	1,356	5.09%
2018/10/17	50	34.68	0	0.00	34.75	50	1,352	3.70%
2018/10/16	100	34.81	0	0.00	34.50	100	1,342	7.45%
2018/10/15	1	36.90	21	36.67	35.60	-20	1,312	-1.52%
2018/10/12	22	35.17	0	0.00	35.80	22	1,231	1.79%
2018/10/11	51	34.05	0	0.00	34.55	51	1,211	4.21%
2018/10/09	30	34.85	0	0.00	35.55	30	1,186	2.53%
2018/10/05	73	33.68	1	33.40	34.00	72	1,159	6.21%
2018/10/04	51	35.90	50	35.55	35.35	1	1,137	0.09%
2018/10/03	0	0.00	1	35.40	35.55	-1	1,087	-0.09%
2018/10/02	50	34.93	0	0.00	34.95	50	1,073	4.66%
2018/10/01	35	34.91	0	0.00	34.95	35	1,069	3.27%
2018/09/28	70	34.70	0	0.00	34.40	70	1,064	6.58%
2018/09/27	70	34.94	0	0.00	35.00	70	1,056	6.62%
2018/09/26	4	36.46	1	35.05	34.95	3	1,044	0.29%
2018/09/13	60	33.84	0	0.00	33.95	60	930	6.45%
2018/09/12	70	33.78	0	0.00	33.65	70	923	7.58%
2018/09/11	62	33.60	0	0.00	34.15	62	918	6.75%
2018/09/10	70	33.34	0	0.00	33.50	70	915	7.65%
2018/09/06	0	0.00	2	33.50	33.80	-2	903	-0.22%
2018/09/04	0	0.00	2	33.73	33.95	-2	898	-0.22%
2018/09/03	2	34.10	0	0.00	33.20	2	894	0.22%
2018/08/30	2	34.15	2	34.95	34.00	0	867	0.00%
2018/08/29	1	34.80	0	0.00	34.65	1	857	0.12%
2018/08/28	0	0.00	3	35.07	34.75	-3	851	-0.35%
2018/08/27	11	34.62	71	34.89	34.55	-60	827	-7.25%
2018/08/23	71	36.85	4	37.20	36.90	67	761	8.80%
2018/08/20	20	35.50	20	34.60	34.00	0	594	0.00%
2018/08/16	0	0.00	5	36.00	34.40	-5	564	-0.89%
2018/08/10	0	0.00	1	35.40	34.40	-1	424	-0.24%
2018/08/09	0	0.00	1	35.50	35.40	-1	397	-0.25%
2018/08/08	0	0.00	8.5	34.61	35.00	-8.5	352	-2.41%
2018/08/07	5	34.80	6	34.93	34.25	-1	316	-0.32%
2018/08/06	5	33.00	2	33.20	33.25	3	226	1.33%
2018/08/03	10	30.33	0	0.00	30.40	10	174	5.73%
2018/08/02	46	30.38	0	0.00	30.30	46	176	26.03%
2018/08/01	10	30.30	0.8	30.30	30.50	9.2	174	5.30%
2018/07/26	0	0.00	1	30.10	30.50	-1	165	-0.61%
2018/07/25	20	29.65	0	0.00	29.65	20	152	13.10%
2018/07/23	33	29.14	0	0.00	29.15	33	143	22.99%
2018/07/20	20	29.05	0	0.00	29.05	20	143	13.89%
2018/07/19	20	29.08	0	0.00	29.20	20	143	13.91%
2018/07/18	40	29.00	0	0.00	29.10	40	143	27.86%
2018/07/17	20	28.95	0	0.00	29.00	20	141	14.16%
2018/07/13	10	29.00	0	0.00	29.10	10	137	7.26%
2018/07/11	30	28.78	0	0.00	28.75	30	139	21.47%
2018/07/10	30	28.92	0	0.00	28.85	30	140	21.41%
2018/07/09	20	28.95	0	0.00	28.95	20	140	14.28%
2018/07/06	40	28.90	0	0.00	29.00	40	137	29.09%
2018/07/03	37	28.68	0	0.00	28.55	37	134	27.59%
2018/06/29	40	28.29	0	0.00	28.20	40	137	29.07%
2018/06/28	6	28.00	0	0.00	28.00	6	137	4.36%
2018/06/26	93	27.92	0	0.00	28.00	93	138	67.09%
2018/06/22	45	28.38	0	0.00	28.45	45	143	31.32%
2018/06/19	60	28.53	0	0.00	28.40	60	152	39.32%
2018/06/15	40	28.75	0	0.00	28.75	40	157	25.40%
2018/06/14	60	29.32	0	0.00	29.25	60	159	37.66%
2018/06/13	30	29.39	0	0.00	29.35	30	159	18.77%
2018/06/12	17	29.29	0	0.00	29.40	17	172	9.84%
2018/06/11	0	0.00	4	28.85	29.00	-4	176	-2.27%
2018/06/07	20	28.50	0	0.00	28.65	20	190	10.47%
2018/06/06	3	28.33	0	0.00	28.35	3	195	1.54%
2018/06/01	15	28.12	0	0.00	28.10	15	202	7.40%
2018/05/30	27	27.91	0	0.00	27.95	27	207	12.99%
2018/05/07	0	0.00	2	28.60	28.75	-2	260	-0.77%
2018/03/30	55	29.33	0	0.00	29.20	55	330	16.62%
2018/03/28	60	29.25	0	0.00	28.90	60	332	18.06%
2018/03/27	64	29.41	0	0.00	29.05	64	328	19.46%
2018/03/26	40	29.11	0	0.00	28.90	40	329	12.16%
2018/03/23	30	29.24	0	0.00	29.20	30	326	9.18%
2018/03/21	53	30.08	0	0.00	30.00	53	334	15.84%
2018/03/20	40	30.60	0	0.00	30.35	40	332	12.03%
2018/03/19	50	30.73	0	0.00	30.60	50	334	14.96%
2018/03/16	95	30.64	1	30.60	30.55	94	331	28.34%
2018/03/14	60	30.61	0	0.00	31.05	60	316	18.95%
2018/03/13	75	30.62	0	0.00	30.45	75	308	24.31%
2018/03/12	65	30.66	0	0.00	30.55	65	311	20.87%
2018/03/09	20	30.47	0	0.00	30.70	20	319	6.26%
2018/03/08	54	30.03	1	30.10	29.90	53	344	15.37%
2018/03/07	37	29.98	0	0.00	29.80	37	391	9.46%
2018/03/06	37	30.16	0	0.00	29.90	37	401	9.23%
2018/03/05	45	30.42	2	30.65	30.00	43	421	10.21%
2018/03/02	41	29.99	0	0.00	30.05	41	420	9.75%
2018/03/01	40	30.04	0	0.00	30.10	40	422	9.47%
2018/02/27	61	30.29	0	0.00	30.10	61	423	14.40%
2018/02/26	1	30.05	0	0.00	30.30	1	423	0.24%
2018/02/23	76	30.50	0	0.00	30.00	76	421	18.02%
2018/02/22	1	30.15	0	0.00	30.10	1	416	0.24%
2018/02/21	48	29.49	0	0.00	29.60	48	412	11.63%
2018/02/09	46	28.85	0	0.00	28.90	46	415	11.08%
2018/02/08	22	29.02	0	0.00	29.65	22	415	5.29%
2018/02/07	79	28.85	0	0.00	28.80	79	413	19.10%
2018/02/06	134	28.80	0	0.00	28.50	134	409	32.72%	大買/鉅額交易
2018/02/05	30	29.98	0	0.00	30.10	30	397	7.55%
2018/02/02	45	30.46	0	0.00	30.30	45	396	11.36%
2018/02/01	1	30.50	0	0.00	30.45	1	397	0.25%
2018/01/31	25	29.90	0	0.00	30.05	25	389	6.42%
2018/01/30	52	29.94	0	0.00	30.05	52	387	13.42%
2018/01/26	45	30.09	0	0.00	30.00	45	389	11.55%
2018/01/24	24	30.06	0	0.00	29.95	24	386	6.21%
2018/01/23	10	29.77	0	0.00	30.10	10	383	2.60%
2018/01/22	35	29.71	0	0.00	29.80	35	379	9.21%
2018/01/19	30	29.64	0	0.00	29.55	30	379	7.91%
2018/01/18	30	29.51	0	0.00	29.55	30	378	7.92%
2018/01/16	65	29.68	0	0.00	29.65	65	393	16.52%