中航 (2612)-凱基-松山券商分點個股進出

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
45.30
漲跌
▼0.35
漲幅
-0.77%
成交量
285張
產業
上市航運類股
301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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	45.43	0	0.00	45.30	3	514	0.58%
2024/11/20	2	45.88	0	0.00	45.65	2	504	0.40%
2024/11/18	0	0.00	1.1	46.61	46.70	-1.1	488	-0.21%
2024/11/13	2	45.83	1	46.50	45.75	1	457	0.22%
2024/11/12	1	46.20	7	45.87	46.30	-6	434	-1.39%
2024/11/11	0	0.00	3	45.67	45.70	-3	408	-0.73%
2024/11/04	2	42.55	0	0.00	42.35	2	400	0.50%
2024/11/01	2	43.00	0	0.00	43.05	2	422	0.47%
2024/10/29	1	42.35	0	0.00	42.30	1	427	0.23%
2024/10/23	1	43.60	0	0.00	43.60	1	431	0.23%
2024/10/11	2	44.15	0	0.00	44.25	2	466	0.43%
2024/10/09	6	44.53	1	44.70	44.30	5	472	1.06%
2024/10/08	10	45.42	0	0.00	45.20	10	467	2.14%
2024/09/30	0	0.00	6	49.92	48.55	-6	444	-1.35%
2024/09/27	2	45.03	32	45.71	46.40	-30	358	-8.37%
2024/09/26	1	43.75	0	0.00	43.95	1	342	0.29%
2024/09/24	2	43.60	0	0.00	43.45	2	340	0.59%
2024/09/16	0.1	41.55	0.8	41.50	41.55	-0.7	345	-0.19%
2024/09/04	0	41.10	0	0.00	41.30	0	443	0.01%
2024/08/16	2	42.60	0	0.00	42.60	2	683	0.29%
2024/08/07	2	41.60	0	0.00	41.90	2	983	0.20%
2024/08/06	0	0.00	0	39.40	40.50	0	1,132	0.00%
2024/07/23	1	44.20	0	0.00	44.15	1	1,356	0.07%
2024/07/15	0	0.00	0.1	45.45	44.80	-0.1	1,379	-0.01%
2024/07/09	3	44.20	0	0.00	44.40	3	1,388	0.22%
2024/07/08	11	46.18	0	0.00	45.60	11	1,390	0.79%
2024/07/05	1	47.70	0	0.00	47.95	1	1,370	0.07%
2024/07/04	1	48.60	0	0.00	48.55	1	1,369	0.07%
2024/06/25	1	46.50	0	0.00	47.65	1	1,324	0.08%
2024/06/21	0	0.00	1	47.50	47.45	-1	1,325	-0.08%
2024/06/18	3	46.65	1	46.65	46.70	2	1,320	0.15%
2024/06/14	2	46.98	0	0.00	47.15	2	1,340	0.15%
2024/06/12	1	47.60	0	0.00	46.30	1	1,346	0.07%
2024/06/11	7	48.74	2	51.40	48.00	5	1,328	0.38%
2024/06/06	0	0.00	3	51.17	50.40	-3	1,283	-0.23%
2024/06/04	1	48.70	0	0.00	48.55	1	1,255	0.08%
2024/05/29	1	51.00	0	0.00	50.30	1	1,290	0.08%
2024/05/16	0	0.00	1	48.75	49.30	-1	1,346	-0.07%
2024/05/15	4	48.36	2	47.60	48.60	2	1,326	0.15%
2024/05/14	0	0.00	2	49.00	49.35	-2	1,302	-0.15%
2024/05/13	2	51.60	2	51.55	50.10	0	1,233	0.00%
2024/05/10	6	49.03	1	51.00	50.00	5	1,097	0.46%
2024/05/08	0	0.00	3	47.50	47.45	-3	883	-0.34%
2024/05/07	3	46.90	1	47.00	46.50	2	755	0.26%
2024/05/02	1	45.50	0	0.00	45.40	1	727	0.14%
2024/04/29	0	0.00	4	47.08	46.45	-4	728	-0.55%
2024/04/26	1	44.85	0	0.00	46.15	1	723	0.14%
2024/04/24	1	45.05	0	0.00	45.60	1	737	0.14%
2024/04/19	0	0.00	12	46.54	45.85	-12	756	-1.59%
2024/04/18	1	44.65	0	0.00	44.80	1	747	0.13%
2024/04/15	0	0.00	2	46.48	45.85	-2	807	-0.25%
2024/04/12	0	0.00	10	46.10	45.70	-10	812	-1.23%
2024/04/10	5	44.70	0	0.00	44.55	5	912	0.55%
2024/03/29	1	44.05	0	0.00	44.10	1	1,047	0.10%
2024/03/26	9	44.68	0	0.00	44.15	9	1,159	0.78%
2024/03/25	2	45.10	0	0.00	45.05	2	1,172	0.17%
2024/03/22	4	45.03	0	0.00	45.30	4	1,213	0.33%
2024/03/21	3	45.33	4	45.35	45.30	-1	1,292	-0.08%
2024/03/20	1	45.60	0	0.00	45.65	1	1,320	0.08%
2024/03/19	1	47.10	0	0.00	46.70	1	1,371	0.07%
2024/03/18	0	0.00	2	46.00	45.25	-2	1,464	-0.14%
2024/03/15	2	45.08	0	0.00	45.25	2	1,486	0.13%
2024/03/04	0	0.00	1	48.65	48.75	-1	3,151	-0.03%
2024/02/23	1	48.10	0	0.00	47.45	1	3,233	0.03%
2024/02/05	0	0.00	0.2	43.65	43.50	-0.2	3,122	-0.01%
2024/01/30	0	0.00	2	45.05	44.75	-2	3,119	-0.06%
2024/01/10	0	0.00	1	48.45	48.00	-1	3,158	-0.03%
2024/01/09	1	49.70	0	0.00	49.50	1	3,140	0.03%
2024/01/08	1	51.40	0	0.00	51.70	1	3,112	0.03%
2024/01/05	4	52.40	0	0.00	52.40	4	3,101	0.13%
2023/12/27	0	0.00	1	51.90	52.30	-1	2,988	-0.03%
2023/12/25	4	53.73	1	52.10	52.10	3	2,971	0.10%
2023/12/21	0	0.00	5	55.70	55.30	-5	2,958	-0.17%
2023/12/19	5	55.00	0	0.00	54.50	5	2,949	0.17%
2023/12/14	2	56.70	2	55.65	55.40	0	3,135	0.00%
2023/12/13	2	58.75	2	59.55	57.50	0	3,115	0.00%
2023/12/11	0	0.00	2	56.70	56.90	-2	3,103	-0.06%
2023/12/07	2	57.90	0	0.00	57.70	2	2,944	0.07%
2023/12/06	8	59.19	13	59.08	60.00	-5	2,811	-0.18%
2023/12/05	12	61.01	18	61.52	56.40	-6	2,507	-0.24%
2023/12/04	1	54.50	24.9	56.76	56.80	-23.9	1,821	-1.31%
2023/12/01	0	0.00	22	50.61	51.70	-22	1,652	-1.33%
2023/11/30	3	46.85	13	47.02	47.05	-10	1,484	-0.67%
2023/11/29	3	44.77	0	0.00	44.95	3	1,409	0.21%
2023/11/28	1	44.35	10	46.40	43.75	-9	1,363	-0.66%
2023/11/27	0	0.00	2	43.25	42.20	-2	1,207	-0.17%
2023/11/24	2	40.70	0	0.00	40.65	2	1,178	0.17%
2023/11/06	0	0.00	2	39.90	40.10	-2	1,361	-0.15%
2023/11/02	2	39.70	2	39.30	39.65	0	1,363	0.00%
2023/11/01	2	39.55	0	0.00	39.15	2	1,363	0.15%
2023/10/31	10	39.20	2	40.20	39.15	8	1,365	0.59%
2023/10/30	10	40.50	0	0.00	40.70	10	1,423	0.70%
2023/10/25	2	42.50	0	0.00	42.50	2	1,576	0.13%
2023/10/16	0.2	43.46	0	0.00	42.30	0.2	1,528	0.02%
2023/10/13	0	0.00	2	44.05	43.55	-2	1,523	-0.13%
2023/10/12	0	0.00	1	43.80	44.20	-1	1,515	-0.07%
2023/10/05	1	43.70	0	0.00	43.35	1	1,474	0.07%
2023/10/04	0	0.00	4	43.11	43.25	-4	1,470	-0.27%
2023/09/28	4	45.00	1	44.70	45.00	3	1,435	0.21%
2023/09/27	0	0.00	15	44.91	44.45	-15	1,414	-1.06%
2023/09/22	2	44.80	2	45.40	44.60	0	1,358	0.00%
2023/09/21	2	45.65	2	46.23	45.85	0	1,323	0.00%
2023/09/20	18	45.15	3	46.72	45.10	15	1,182	1.27%
2023/09/19	0	0.00	2	45.80	44.70	-2	1,052	-0.19%
2023/09/18	3	44.58	0	0.00	43.60	3	991	0.30%
2023/09/15	0	0.00	11	45.40	43.80	-11	955	-1.15%
2023/09/14	0	0.00	1	42.10	42.35	-1	860	-0.12%
2023/09/11	1	40.35	0	0.00	40.00	1	830	0.12%
2023/09/08	0	0.00	2	41.50	40.30	-2	832	-0.24%
2023/09/06	2	40.45	0	0.00	40.35	2	811	0.25%
2023/08/24	1	40.75	0	0.00	40.35	1	815	0.12%
2023/08/18	0	0.00	2.7	42.65	42.65	-2.7	690	-0.39%
2023/08/14	10.2	39.49	0	0.00	37.90	10.2	658	1.55%
2023/08/11	0.3	40.40	0	0.00	39.90	0.3	644	0.05%
2023/08/09	0	0.00	2	41.15	40.60	-2	634	-0.32%
2023/08/01	0	0.00	1.1	44.01	44.30	-1.1	541	-0.19%
2023/07/28	2	43.05	19	43.32	41.80	-17	447	-3.80%
2023/07/27	14	40.90	7	40.57	40.90	7	359	1.95%
2023/07/26	0.5	37.60	0	0.00	37.20	0.5	335	0.15%
2023/07/25	0	0.00	1.2	37.05	37.00	-1.2	340	-0.35%
2023/07/04	0	0.00	9	42.20	41.95	-9	346	-2.60%
2023/07/03	0.5	41.95	0	0.00	42.15	0.5	347	0.14%
2023/06/29	0	0.00	0.1	40.40	40.45	-0.1	338	-0.02%
2023/06/27	2	40.85	0	0.00	40.85	2	341	0.59%
2023/06/06	0	40.95	0	0.00	40.90	0	427	0.00%
2023/06/05	0	0.00	9	40.49	40.75	-9	439	-2.05%
2023/05/30	0	0.00	3	40.00	40.00	-3	604	-0.50%
2023/05/26	9	39.36	0	0.00	39.25	9	774	1.16%
2023/05/25	1	39.80	0	0.00	39.80	1	861	0.12%
2023/05/16	0	0.00	17	40.19	40.05	-17	876	-1.94%
2023/05/11	1	39.80	1	40.55	39.40	0	876	0.00%
2023/05/08	1	38.90	0	0.00	39.00	1	872	0.11%
2023/05/05	4	39.08	0	0.00	39.05	4	883	0.45%
2023/05/04	1	39.20	0	0.00	39.40	1	885	0.11%
2023/05/03	6	39.53	0	0.00	39.40	6	892	0.67%
2023/05/02	4	40.18	0	0.00	40.15	4	895	0.45%
2023/04/28	1	40.45	21	40.85	40.65	-20	901	-2.22%
2023/04/20	2	39.38	0	0.00	39.35	2	904	0.22%
2023/04/19	1	39.75	0	0.00	39.65	1	921	0.11%
2023/04/18	0	0.00	1	40.45	40.00	-1	929	-0.11%
2023/04/17	0	0.00	1	40.80	40.60	-1	944	-0.11%
2023/04/14	1	40.10	0	0.00	40.45	1	957	0.10%
2023/04/11	1	40.05	0	0.00	40.10	1	1,095	0.09%
2023/04/10	1	40.10	0	0.00	40.00	1	1,121	0.09%
2023/04/07	0	0.00	2	40.38	40.35	-2	1,168	-0.17%
2023/04/06	0	0.00	10	39.87	39.70	-10	1,285	-0.78%
2023/03/29	0	39.20	0	0.00	39.20	0	1,788	0.00%
2023/03/28	3	39.35	0	0.00	39.30	3	1,818	0.17%
2023/03/27	3	39.80	0	0.00	39.90	3	1,846	0.16%
2023/03/24	4	39.11	0	0.00	39.15	4	1,890	0.21%
2023/03/23	9	39.52	0	0.00	39.15	9	1,894	0.48%
2023/03/22	2	40.88	0	0.00	40.65	2	1,882	0.11%
2023/03/21	1	40.95	0	0.00	41.35	1	1,885	0.05%
2023/03/17	2	41.65	0	0.00	41.60	2	1,881	0.11%
2023/03/16	3	42.25	2	43.75	41.50	1	1,877	0.05%
2023/03/15	3	43.17	4	43.75	42.60	-1	1,863	-0.05%
2023/03/14	1	41.90	0	0.00	42.25	1	1,852	0.05%
2023/03/13	0	41.80	0	0.00	42.80	0	1,855	0.00%
2023/03/10	4	42.87	0	0.00	42.60	4	1,856	0.22%
2023/03/08	3	43.76	15	43.30	43.50	-12	1,842	-0.65%
2023/03/07	1	44.64	1	44.20	44.40	0	1,833	0.00%
2023/03/06	0	0.00	1	44.00	44.25	-1	1,823	-0.05%
2023/03/03	0	0.00	5	44.20	44.20	-5	1,806	-0.28%
2023/03/02	5	44.75	1	43.80	44.20	4	1,771	0.23%
2023/03/01	2	42.68	2	42.28	42.10	0	1,676	0.00%
2023/02/24	1	43.40	0	0.00	43.00	1	1,617	0.06%
2023/02/23	2	41.15	16	40.16	42.05	-14	1,500	-0.93%
2023/02/21	1	39.20	1	39.25	39.25	0	1,405	0.00%
2023/02/17	0	0.00	5	38.40	38.25	-5	1,409	-0.35%
2023/02/16	1	38.50	0	0.00	38.35	1	1,414	0.07%
2023/02/15	1	38.25	0	0.00	38.25	1	1,422	0.07%
2023/02/13	0	0.00	1	38.30	38.30	-1	1,428	-0.07%
2023/02/10	2	38.90	0	0.00	38.70	2	1,439	0.14%
2023/02/08	0	0.00	2	39.05	39.10	-2	1,458	-0.14%
2023/02/07	0	0.00	1	39.05	39.05	-1	1,459	-0.07%
2023/02/06	1	38.85	0	0.00	39.10	1	1,463	0.07%
2023/02/03	4	39.48	5	39.97	39.35	-1	1,463	-0.07%
2023/01/31	0	0.00	0.2	38.97	39.20	-0.2	1,446	-0.01%
2023/01/30	0	0.00	0.4	38.64	38.80	-0.4	1,442	-0.03%
2023/01/17	1	38.20	0	0.00	38.40	1	1,436	0.07%
2023/01/16	0.1	37.55	0	0.00	37.75	0.1	1,440	0.00%
2023/01/12	10	38.00	0	0.00	38.00	10	1,440	0.69%
2023/01/11	0	38.05	0	0.00	38.20	0	1,438	0.00%
2023/01/10	0.1	38.62	0.2	38.45	38.15	-0.1	1,431	-0.01%
2023/01/09	3.1	38.70	0	0.00	38.70	3.1	1,431	0.22%
2023/01/06	0	38.35	0.1	38.35	38.15	-0.1	1,422	-0.01%
2023/01/05	2	39.60	0	0.00	38.55	2	1,426	0.14%
2023/01/04	2	39.00	0	0.00	39.10	2	1,414	0.14%
2023/01/03	0.1	39.95	0	0.00	39.80	0.1	1,407	0.00%
2022/12/30	1	41.30	2	41.38	41.55	-1	1,384	-0.07%
2022/12/29	1.1	39.89	0	0.00	39.85	1.1	1,347	0.08%
2022/12/28	1	39.41	0	0.00	39.20	1	1,323	0.08%
2022/12/27	4.3	40.41	0.1	40.80	40.20	4.3	1,318	0.32%
2022/12/26	3.3	41.74	2	41.40	41.10	1.3	1,287	0.10%
2022/12/23	13	44.81	1	44.25	45.50	12	1,184	1.01%
2022/12/22	0	0.00	0.1	44.60	44.60	-0.1	867	-0.02%
2022/12/21	0	0.00	1.1	39.74	40.55	-1.1	829	-0.13%
2022/12/19	1	36.91	0	0.00	37.30	1	767	0.13%
2022/12/16	31	39.80	32	39.20	38.90	-1	826	-0.12%
2022/12/15	0	0.00	3	36.35	36.70	-3	1,032	-0.29%
2022/12/14	3	35.60	0	0.00	35.70	3	1,110	0.27%
2022/12/06	1	36.50	1	36.00	36.00	0	1,258	0.00%
2022/11/30	0	36.80	0	0.00	36.95	0	1,245	0.00%
2022/11/17	0	0.00	0	36.25	35.70	0	1,244	0.00%
2022/11/08	0	0.00	19	34.35	34.00	-19	1,236	-1.54%
2022/11/07	19	33.50	1	33.55	33.65	18	1,229	1.46%
2022/11/03	0	31.30	0	0.00	31.50	0	1,210	0.00%
2022/11/01	0	31.60	0	0.00	31.60	0	1,207	0.00%
2022/10/28	0	32.85	0	0.00	32.50	0	1,206	0.00%
2022/10/25	0	0.00	10	32.95	32.95	-10	1,208	-0.83%
2022/10/24	10	33.90	0	0.00	33.25	10	1,211	0.83%
2022/10/13	0.1	32.20	0	0.00	31.70	0.1	1,275	0.01%
2022/10/07	0	0.00	10	35.85	35.60	-10	1,274	-0.78%
2022/10/06	10	36.05	0	0.00	36.00	10	1,267	0.79%
2022/09/23	11	39.65	10	38.00	38.35	1	1,088	0.09%
2022/09/21	0	0.00	0.1	39.30	39.30	-0.1	750	-0.01%
2022/09/19	0	36.60	0	0.00	36.05	0	670	0.00%
2022/09/16	1	39.45	0	0.00	39.25	1	651	0.15%
2022/09/15	0	0.00	2	38.43	38.15	-2	598	-0.33%
2022/09/14	1	35.40	0	0.00	36.45	1	576	0.17%
2022/09/07	0	36.30	0	0.00	35.15	0	604	0.00%
2022/09/05	0.1	36.96	0	0.00	36.85	0.1	608	0.01%
2022/09/02	0	37.50	0	0.00	37.00	0	612	0.00%
2022/08/29	0	0.00	1	38.35	38.35	-1	611	-0.16%
2022/08/10	0	0.00	1	40.50	40.20	-1	773	-0.13%
2022/08/03	1	39.00	0	0.00	38.90	1	917	0.11%
2022/08/02	5	40.15	0	0.00	39.85	5	947	0.53%
2022/07/22	0	0.00	1	43.05	42.15	-1	1,377	-0.07%
2022/07/19	1	40.35	0	0.00	40.35	1	1,323	0.08%
2022/07/12	4	40.18	3	39.75	39.60	1	1,489	0.07%
2022/07/08	0	0.00	1	42.00	41.75	-1	1,511	-0.07%
2022/07/07	1	39.75	2	40.35	40.70	-1	1,517	-0.07%
2022/07/06	2	40.50	0	0.00	40.25	2	1,515	0.13%
2022/07/05	0	0.00	1	41.75	41.80	-1	1,512	-0.07%
2022/07/04	1	39.75	1	40.05	40.05	0	1,510	0.00%
2022/06/27	0	0.00	1	44.15	43.85	-1	1,497	-0.07%
2022/06/24	1	42.55	1	42.50	41.60	0	1,487	0.00%
2022/06/22	1	41.50	0	0.00	41.25	1	1,479	0.07%
2022/06/20	6	47.13	0	0.00	45.05	6	1,439	0.42%
2022/06/17	0	0.00	0	49.40	49.15	0	1,422	0.00%
2022/06/09	0	53.93	0	0.00	53.90	0	1,531	0.00%
2022/06/01	1	54.80	2	54.65	54.70	-1	1,833	-0.05%
2022/05/30	0	0.00	2	53.90	53.90	-2	1,911	-0.10%
2022/05/27	1	52.60	0	0.00	53.60	1	1,927	0.05%
2022/05/26	1	52.80	0	0.00	53.10	1	1,988	0.05%
2022/05/25	1	52.20	1	51.90	52.40	0	2,123	0.00%
2022/05/23	0	0.00	1	52.80	51.90	-1	2,165	-0.05%
2022/05/20	1	50.90	2	50.70	50.30	-1	2,151	-0.05%
2022/05/19	2	49.68	1	49.50	50.40	1	2,178	0.05%
2022/05/18	2	51.05	4	50.83	50.70	-2	2,187	-0.09%
2022/05/17	1	50.10	0	0.00	50.20	1	2,184	0.05%
2022/05/16	2	49.50	2	50.45	51.10	0	2,174	0.00%
2022/05/13	5	51.30	4	51.48	51.20	1	2,146	0.05%
2022/05/12	2	51.10	4	49.70	49.30	-2	2,110	-0.09%
2022/05/11	2	50.85	0	0.00	50.60	2	2,067	0.10%
2022/05/10	1	52.00	0	0.00	51.40	1	2,067	0.05%
2022/05/09	1	52.30	2	52.75	51.10	-1	2,044	-0.05%
2022/05/06	4	53.18	2	53.40	53.20	2	2,025	0.10%
2022/05/05	4	55.53	3	56.63	54.60	1	1,987	0.05%
2022/05/04	0	0.00	0.1	57.50	57.50	-0.1	1,749	0.00%
2022/05/03	1	51.30	1	52.10	52.30	0	1,669	0.00%
2022/04/29	0	0.00	1	52.80	52.20	-1	1,679	-0.06%
2022/04/27	0	0.00	1	49.80	50.90	-1	1,681	-0.06%
2022/04/26	0	51.60	0	0.00	51.30	0	1,680	0.00%
2022/04/25	2	51.56	1	52.00	51.90	1	1,677	0.06%
2022/04/22	0	54.50	1	54.80	54.80	-1	1,666	-0.06%
2022/04/21	1	55.00	1	54.50	54.60	0	1,651	0.00%
2022/04/20	4	56.13	1	54.30	54.10	3	1,630	0.18%
2022/04/19	0	0.00	1	52.20	52.90	-1	1,536	-0.07%
2022/04/18	1	51.60	0	0.00	51.40	1	1,517	0.07%
2022/04/15	2	53.10	2.5	53.33	53.30	-0.5	1,515	-0.03%
2022/04/12	0	0.00	0.1	51.10	50.20	-0.1	1,501	-0.01%
2022/04/11	0	0.00	1.1	51.08	50.70	-1.1	1,505	-0.07%
2022/04/08	2	50.80	3.1	51.23	50.80	-1.1	1,514	-0.07%
2022/04/07	0	0.00	0.1	50.10	49.75	-0.1	1,523	0.00%
2022/04/01	1	51.40	1.1	51.58	51.70	-0.1	1,537	-0.01%
2022/03/28	2	51.00	0.1	51.08	51.20	1.9	1,578	0.12%
2022/03/25	1	51.70	1	51.60	50.70	0	1,618	0.00%
2022/03/23	2	52.50	0	0.00	52.30	2	1,671	0.12%
2022/03/21	1	53.20	11	52.79	52.90	-10	1,724	-0.58%
2022/03/17	0	0.00	1	53.30	54.10	-1	1,752	-0.06%
2022/03/16	0	0.00	4	52.68	52.30	-4	1,771	-0.23%
2022/03/15	4	54.63	0	0.00	52.90	4	1,799	0.22%
2022/03/14	4	55.80	4	55.43	55.60	0	1,891	0.00%
2022/03/11	21	57.16	18	57.39	56.00	3	1,875	0.16%
2022/03/10	11	56.87	7	55.99	57.20	4	1,810	0.22%
2022/03/09	2	50.70	1.1	52.14	52.00	0.9	1,706	0.06%
2022/03/08	0	0.00	2.1	49.46	49.50	-2.1	1,742	-0.12%
2022/03/04	0	0.00	3.1	55.54	54.20	-3.1	1,728	-0.18%
2022/03/03	0	0.00	1	54.30	54.00	-1	1,669	-0.06%
2022/03/01	1	53.60	0	0.00	54.00	1	1,660	0.06%
2022/02/25	18	56.30	23	55.59	55.30	-5	1,604	-0.31%
2022/02/24	0	0.00	50	51.71	51.50	-50	1,466	-3.41%
2022/02/23	55	54.71	5	53.74	53.20	50	1,454	3.44%
2022/02/22	2	52.35	2	53.00	52.40	0	1,428	0.00%
2022/02/21	2	54.00	2	54.40	53.50	0	1,423	0.00%
2022/02/18	0	0.00	3	53.30	53.40	-3	1,421	-0.21%
2022/02/16	1	51.90	0	0.00	52.30	1	1,465	0.07%
2022/02/11	1	52.20	0	0.00	52.20	1	1,610	0.06%
2022/02/10	5.2	52.39	5	53.00	52.40	0.2	1,696	0.01%
2022/02/08	2	51.60	2	51.30	51.30	0	1,752	0.00%
2022/02/07	0	0.00	1	51.00	50.50	-1	1,806	-0.06%
2022/01/25	2	48.42	1	47.80	47.80	1	1,949	0.05%
2022/01/24	2	48.00	0	0.00	49.30	2	1,974	0.10%
2022/01/21	5	49.70	0	0.00	49.20	5	2,013	0.25%
2022/01/20	0	50.50	0	0.00	50.50	0	2,036	0.00%
2022/01/19	2.1	51.01	0	0.00	50.60	2.1	2,072	0.10%
2022/01/18	1	52.40	1	52.20	52.20	0	2,119	0.00%
2022/01/14	0	52.00	0	0.00	52.20	0	2,255	0.00%
2022/01/13	1	53.19	4	53.00	53.00	-3	2,271	-0.13%
2022/01/12	3.1	53.12	0	0.00	53.00	3.1	2,305	0.13%
2022/01/11	1.1	54.80	0	0.00	54.30	1.1	2,344	0.04%
2022/01/10	0.1	54.90	0	0.00	54.90	0.1	2,444	0.00%
2022/01/07	1	55.20	0	0.00	55.20	1	2,521	0.04%
2022/01/06	2.1	56.50	1	56.10	56.10	1.1	2,705	0.04%
2022/01/05	1	56.88	0	0.00	56.80	1	2,827	0.04%
2022/01/04	2	57.80	0	0.00	57.60	2	2,944	0.07%
2022/01/03	0	57.33	0	0.00	57.20	0	3,376	0.00%
2021/12/30	1	58.50	0	0.00	58.40	1	3,554	0.03%
2021/12/29	1	59.40	1	59.40	59.10	0	3,636	0.00%
2021/12/28	1	59.39	0	0.00	58.90	1	3,774	0.03%
2021/12/27	1	59.30	0	0.00	59.10	1	4,150	0.02%
2021/12/24	1	60.79	1	59.90	59.90	0	4,457	0.00%
2021/12/23	2	61.53	2	60.85	60.70	0	4,690	0.00%
2021/12/22	2	61.50	9	61.13	61.20	-7	4,808	-0.15%
2021/12/21	2	61.80	0	61.30	61.70	2	4,829	0.04%
2021/12/20	1	60.40	0	0.00	59.50	1	4,837	0.02%
2021/12/17	1	60.60	4	60.35	60.10	-3	4,892	-0.06%
2021/12/16	1	59.00	0.6	58.80	59.00	0.4	4,894	0.01%
2021/12/15	3	59.93	4	59.88	60.00	-1	4,909	-0.02%
2021/12/14	1	58.48	0	0.00	57.90	1	4,932	0.02%
2021/12/13	0	0.00	2	60.20	60.20	-2	4,948	-0.04%
2021/12/10	0	0.00	5	60.80	60.80	-5	5,019	-0.10%
2021/12/09	6	60.63	6	60.30	61.00	0	5,153	0.00%
2021/12/07	5	59.56	1	59.70	59.40	4	5,268	0.08%
2021/12/06	0	0.00	4	59.08	59.00	-4	5,306	-0.08%
2021/12/03	2	57.15	1	59.50	57.10	1	5,420	0.02%
2021/12/02	15	58.37	15	57.94	58.50	0	5,684	0.00%
2021/12/01	1	56.30	3	56.90	57.00	-2	5,769	-0.03%
2021/11/26	3	55.33	0	0.00	54.80	3	6,429	0.05%
2021/11/23	1	56.90	2	56.95	56.40	-1	7,582	-0.01%
2021/11/22	10	56.60	15	56.54	56.80	-5	8,122	-0.06%
2021/11/19	3	55.76	0	0.00	55.10	3	9,213	0.03%
2021/11/18	1	55.01	1	56.50	55.80	0	10,036	0.00%
2021/11/17	3	55.20	3	55.50	55.60	0	10,364	0.00%
2021/11/16	0	0.00	2	57.60	57.60	-2	11,545	-0.02%
2021/11/15	2	56.00	0	0.00	55.90	2	12,147	0.02%
2021/11/12	4	57.03	0	0.00	57.30	4	12,571	0.03%
2021/11/11	5	58.57	5	59.12	57.50	0	12,753	0.00%
2021/11/10	5	59.24	1	59.00	58.90	4	12,861	0.03%
2021/11/09	3	59.90	3	60.70	61.00	0	13,124	0.00%
2021/11/08	3	58.50	6	58.95	59.50	-3	13,076	-0.02%
2021/11/05	3	57.67	3	57.07	58.10	0	13,082	0.00%
2021/11/04	2	59.10	3	58.03	57.80	-1	13,157	-0.01%
2021/11/03	14	59.16	3	60.16	58.60	11	13,463	0.08%
2021/11/02	2	56.60	1	57.50	56.40	1	13,600	0.01%
2021/11/01	0	0.00	3	56.93	55.90	-3	13,586	-0.02%
2021/10/29	2	56.00	1	56.60	56.20	1	13,577	0.01%
2021/10/28	4	56.20	1	56.00	55.50	3	13,558	0.02%
2021/10/27	2	55.90	0	0.00	55.90	2	13,613	0.01%
2021/10/26	1	56.70	0	0.00	57.80	1	13,719	0.01%
2021/10/25	4	57.68	3	56.84	57.30	1	13,897	0.01%
2021/10/22	1	57.03	0	0.00	56.50	1	14,132	0.01%
2021/10/21	0	0.00	1	60.20	60.20	-1	14,529	-0.01%
2021/10/20	2	60.90	2	60.75	60.20	0	14,577	0.00%
2021/10/19	6	61.27	7	60.69	60.80	-1	14,663	-0.01%
2021/10/18	4	59.66	2	60.10	60.70	2	14,811	0.01%
2021/10/15	3	62.60	4	63.93	64.50	-1	14,843	-0.01%
2021/10/14	10	63.47	10	62.89	63.00	0	14,886	0.00%
2021/10/13	5	66.72	4	66.03	65.00	1	14,908	0.01%
2021/10/12	4	70.91	3	68.17	67.40	1	15,339	0.01%
2021/10/08	16	73.29	10	73.85	73.40	6	15,744	0.04%
2021/10/07	2	70.50	10	73.38	73.50	-8	15,640	-0.05%
2021/10/05	7	67.10	6	67.48	69.50	1	15,452	0.01%
2021/10/04	15	69.50	16	68.82	68.50	-1	15,332	-0.01%
2021/10/01	6	72.59	5	72.94	67.50	1	14,982	0.01%
2021/09/30	9	70.93	6	71.95	75.00	3	14,709	0.02%
2021/09/29	1	68.20	2	68.20	68.20	-1	14,499	-0.01%
2021/09/28	3	67.36	1	66.90	66.30	2	14,436	0.01%
2021/09/27	3	69.50	3	69.00	68.60	0	14,456	0.00%
2021/09/24	3	69.70	3	69.70	69.80	0	14,543	0.00%
2021/09/23	3	68.30	8	68.93	67.90	-5	14,643	-0.03%
2021/09/22	8	67.16	3	66.90	66.90	5	15,230	0.03%
2021/09/17	1	69.00	0	0.00	69.20	1	15,480	0.01%
2021/09/16	2	69.80	4	70.35	69.40	-2	15,511	-0.01%
2021/09/15	5	71.12	4	70.90	71.30	1	15,761	0.01%
2021/09/14	5	70.36	3	71.93	71.20	2	16,130	0.01%
2021/09/13	1	71.20	4	71.70	70.60	-3	16,486	-0.02%
2021/09/10	7	69.54	7	68.83	69.00	0	16,356	0.00%
2021/09/09	6	67.77	4	67.85	67.60	2	16,450	0.01%
2021/09/08	4	67.78	15	68.55	69.00	-11	16,516	-0.07%
2021/09/07	46	71.43	54.2	70.83	68.30	-8.2	16,502	-0.05%
2021/09/06	21	70.02	0	0.00	68.00	21	16,341	0.13%
2021/09/03	7.3	70.41	3.2	73.06	70.40	4	16,290	0.02%
2021/09/02	16.1	73.35	5.1	72.63	73.90	11	16,108	0.07%
2021/09/01	16	75.42	10	73.94	72.70	6	15,923	0.04%
2021/08/31	11.1	76.86	11.1	76.50	76.50	0	15,808	0.00%
2021/08/30	19.2	81.80	13	81.93	79.50	6.1	15,517	0.04%
2021/08/27	15.1	81.65	9.1	81.51	78.70	6.1	15,101	0.04%
2021/08/26	23	86.65	48	86.38	86.50	-25	14,782	-0.17%
2021/08/25	11.1	84.57	27	85.41	83.90	-16	14,431	-0.11%
2021/08/24	201	84.91	215	88.94	89.20	-14	13,367	-0.10%	大買/大賣/
2021/08/23	25	78.51	22	80.54	81.10	3	12,622	0.02%
2021/08/20	50	73.45	51	73.74	73.80	-1	12,393	-0.01%
2021/08/19	19	73.30	12.1	74.16	74.30	6.9	11,414	0.06%
2021/08/18	4	64.88	20	66.32	67.60	-16	10,866	-0.15%
2021/08/17	6	63.20	4	62.18	61.50	2	10,620	0.02%
2021/08/16	24	61.71	3	61.67	60.50	21	10,638	0.20%
2021/08/13	15	64.55	9	65.59	63.40	6	10,576	0.06%
2021/08/12	4	61.30	2	60.75	61.40	2	10,286	0.02%
2021/08/11	3	59.70	3	59.53	60.10	0	10,350	0.00%
2021/08/10	2	63.35	2	63.10	61.00	0	10,346	0.00%
2021/08/09	15	63.65	1,805	64.00	62.90	-1,790	10,306	-17.37%	大賣/鉅額交易
2021/08/06	1,798	63.80	26	63.72	63.80	1,772	10,027	17.67%	大買/鉅額交易
2021/08/05	0	59.06	1	58.90	58.00	-1	9,860	-0.01%
2021/08/04	1	59.80	0	0.00	59.80	1	9,882	0.01%
2021/08/03	29	60.65	2	60.60	59.50	27	9,956	0.27%
2021/08/02	8	58.44	11	60.47	60.60	-3	10,072	-0.03%
2021/07/30	10	61.52	6	60.58	59.00	4	10,069	0.04%
2021/07/29	21	63.78	11	64.90	64.80	10	10,005	0.10%
2021/07/28	16	63.08	6	64.53	61.80	10	9,875	0.10%
2021/07/27	7	64.39	7	67.16	64.60	0	9,737	0.00%
2021/07/26	2	60.60	5	61.74	62.50	-3	9,589	-0.03%
2021/07/23	3	62.60	2	62.20	61.70	1	9,637	0.01%
2021/07/22	0	0.00	1	61.60	61.60	-1	9,688	-0.01%
2021/07/21	6	61.77	4	62.95	60.50	2	9,818	0.02%
2021/07/20	0	0.00	7	64.73	63.50	-7	9,831	-0.07%
2021/07/19	17	69.25	12	70.66	67.20	5	9,867	0.05%
2021/07/16	7	73.47	27	75.09	71.20	-20	9,913	-0.20%
2021/07/15	12	74.54	8.8	75.77	76.80	3.2	9,603	0.03%
2021/07/14	23	63.16	45	66.80	69.90	-22	9,367	-0.23%
2021/07/13	11	66.05	8	67.96	63.60	3	9,132	0.03%
2021/07/12	4	70.70	1	75.10	70.60	3	9,180	0.03%
2021/07/09	8	73.20	1	72.30	71.80	7	9,158	0.08%
2021/07/08	1	72.00	5	74.18	75.70	-4	9,186	-0.04%
2021/07/07	6	75.23	2	76.95	74.50	4	9,206	0.04%
2021/07/06	6	78.93	11	80.05	78.00	-5	9,207	-0.05%
2021/07/05	3	78.33	0	0.00	79.50	3	9,199	0.03%
2021/07/02	2	84.90	2	84.30	84.00	0	9,161	0.00%
2021/07/01	10	89.39	13	89.97	88.00	-3	9,120	-0.03%
2021/06/30	11	78.67	16	84.79	86.80	-5	9,014	-0.06%
2021/06/29	73	84.57	55	84.37	82.40	18	8,883	0.20%
2021/06/28	29	77.48	12	80.40	80.40	17	8,271	0.21%
2021/06/25	2	73.10	1	73.10	73.10	1	7,982	0.01%
2021/06/24	6	65.27	20.5	65.83	66.50	-14.5	7,919	-0.18%
2021/06/23	16	63.94	17.4	62.06	60.50	-1.4	7,630	-0.02%
2021/06/22	17	64.55	24	65.42	65.60	-7	7,189	-0.10%
2021/06/21	0	0.00	2	59.70	59.70	-2	6,685	-0.03%
2021/06/18	0	0.00	4	52.30	54.30	-4	6,679	-0.06%
2021/06/17	2	48.70	8	48.97	49.45	-6	6,593	-0.09%
2021/06/16	14	48.88	4	49.91	47.40	10	6,545	0.15%
2021/06/15	11	48.39	8	48.36	49.00	3	6,430	0.05%
2021/06/08	5	46.55	12	47.24	46.60	-7	6,177	-0.11%
2021/06/04	2	45.30	1	46.20	45.60	1	5,996	0.02%
2021/06/03	3	47.33	3	46.78	47.50	0	5,961	0.00%
2021/06/02	9	47.86	12	46.58	46.95	-3	5,904	-0.05%
2021/06/01	0	0.00	1	45.00	45.80	-1	5,713	-0.02%
2021/05/31	26	45.02	2	45.40	44.85	24	5,664	0.42%
2021/05/28	2	45.58	8	45.13	45.30	-6	5,579	-0.11%
2021/05/27	11	45.04	6	45.57	45.00	5	5,467	0.09%
2021/05/26	6	44.18	3	44.08	44.30	3	5,229	0.06%
2021/05/25	13	46.28	9	46.47	44.25	4	5,143	0.08%
2021/05/24	2	44.43	1	44.80	45.95	1	4,954	0.02%
2021/05/21	1	40.30	0	0.00	41.80	1	4,738	0.02%
2021/05/19	1	39.00	0	0.00	40.40	1	4,711	0.02%
2021/05/17	4	36.46	4	36.81	35.40	0	4,616	0.00%
2021/05/14	2	39.10	2	38.80	38.70	0	4,558	0.00%
2021/05/13	3	37.73	4	37.71	39.05	-1	4,465	-0.02%
2021/05/12	5	42.10	5	42.13	40.50	0	4,372	0.00%
2021/05/10	1	49.85	1.8	49.45	49.40	-0.8	4,238	-0.02%
2021/05/07	0	0.00	3	46.43	48.25	-3	4,100	-0.07%
2021/05/06	1	48.60	0	0.00	47.85	1	4,019	0.02%
2021/05/05	1	47.25	1	47.45	48.90	0	3,934	0.00%
2021/05/04	4	52.13	3	51.98	48.35	1	3,844	0.03%
2021/05/03	4	55.68	7	55.29	53.70	-3	3,679	-0.08%
2021/04/29	0	0.00	1.8	53.72	53.90	-1.8	3,374	-0.05%
2021/04/28	0	0.00	10	55.60	55.00	-10	3,266	-0.31%
2021/04/27	40	55.04	5	55.46	54.40	35	3,108	1.13%
2021/04/26	9	52.20	5	51.88	52.20	4	2,799	0.14%
2021/04/22	5	53.26	8	54.10	50.50	-3	2,559	-0.12%
2021/04/21	7.3	51.19	36	50.05	51.50	-28.7	2,360	-1.22%
2021/04/20	13	47.46	6	47.63	47.05	7	2,147	0.33%
2021/04/19	2	45.78	0	0.00	46.40	2	1,967	0.10%
2021/04/16	0	0.00	0.5	42.20	42.20	-0.5	1,912	-0.03%
2021/04/15	1	38.80	0	0.00	38.40	1	1,827	0.05%
2021/04/14	0	0.00	1	40.00	38.80	-1	1,877	-0.05%
2021/04/13	1	38.70	2	38.70	38.55	-1	1,864	-0.05%
2021/04/12	2	38.15	2	38.10	38.15	0	1,839	0.00%
2021/04/06	0	0.00	30	37.75	37.20	-30	2,092	-1.43%
2021/03/29	4	35.88	0	0.00	35.55	4	2,517	0.16%
2021/03/26	0	0.00	2	34.80	35.00	-2	2,784	-0.07%
2021/03/25	2.1	34.74	2	34.73	34.45	0.1	2,928	0.00%
2021/03/24	2	34.53	2	34.90	35.35	0	3,000	0.00%
2021/03/23	27	36.10	22	35.60	35.15	5	2,982	0.17%
2021/03/22	1	36.70	5	36.79	37.00	-4	2,931	-0.14%
2021/03/19	1	37.10	3	36.42	35.05	-2	2,828	-0.07%
2021/03/18	0	0.00	1	34.75	35.25	-1	2,746	-0.04%
2021/03/12	0	0.00	1	33.80	33.90	-1	2,754	-0.04%
2021/03/09	0	34.00	0	0.00	34.20	0	2,736	0.00%
2021/03/08	0	33.35	0	0.00	33.50	0	2,724	0.00%
2021/03/05	1	33.45	1	32.85	32.85	0	2,699	0.00%
2021/03/03	1	32.50	1	32.70	33.40	0	2,694	0.00%
2021/02/25	1	33.65	1	33.55	33.70	0	2,723	0.00%
2021/02/24	1	33.75	1	33.80	33.45	0	2,721	0.00%
2021/02/22	5	34.15	3	34.42	34.30	2	2,692	0.07%
2021/02/19	9	34.33	7	34.53	34.50	2	2,669	0.07%
2021/02/18	1	32.25	1	33.25	33.10	0	2,582	0.00%
2021/02/17	1	29.60	1	29.95	30.45	0	2,526	0.00%
2021/02/04	0.5	29.85	0	0.00	29.95	0.5	2,516	0.02%
2021/02/01	0	0.00	1	29.95	29.45	-1	2,506	-0.04%
2021/01/27	2	30.60	0	0.00	30.65	2	2,473	0.08%
2021/01/26	1	30.40	5	30.50	30.50	-4	2,465	-0.16%
2021/01/21	5	31.66	0	0.00	30.55	5	2,429	0.21%
2021/01/19	5	32.35	0	0.00	31.75	5	2,387	0.21%
2021/01/15	6	33.65	0	0.00	32.80	6	2,342	0.26%
2021/01/11	0	0.00	2	34.50	35.85	-2	2,061	-0.10%
2021/01/07	2	31.88	0	0.00	32.15	2	1,996	0.10%
2021/01/04	23	35.90	10.8	35.74	36.10	12.2	1,860	0.66%
2020/12/29	10	37.10	5	37.37	35.45	5	1,709	0.29%
2020/12/28	0	0.00	10	37.75	36.80	-10	1,529	-0.65%
2020/12/25	1	37.95	2	36.43	35.80	-1	1,279	-0.08%
2020/12/24	11	35.29	1	35.60	35.80	10	1,168	0.86%
2020/12/23	2	36.00	1	32.80	36.00	1	1,097	0.09%
2020/12/22	9	36.55	13	34.98	33.20	-4	1,008	-0.40%
2020/12/21	6	34.82	0	0.00	35.30	6	720	0.83%
2020/12/18	3	31.37	4	32.10	32.10	-1	572	-0.17%
2020/12/09	0	0.00	1	31.05	30.30	-1	411	-0.24%
2020/12/08	1	30.65	0	0.00	30.65	1	361	0.28%
2020/12/03	0	0.00	35	27.81	27.95	-35	329	-10.63%
2020/11/30	3	28.40	0	0.00	28.00	3	324	0.93%
2020/11/27	0	0.00	1	28.25	28.40	-1	313	-0.32%
2020/11/26	35	28.49	1	28.25	28.55	34	304	11.15%
2020/11/18	0	0.00	1	26.80	26.70	-1	251	-0.40%
2020/11/09	0	0.00	1	25.50	25.05	-1	248	-0.40%
2020/11/04	0	0.00	0	25.00	25.00	0	251	0.00%
2020/10/19	1	24.90	0	0.00	25.00	1	255	0.39%
2020/10/12	1	25.30	0	0.00	25.30	1	251	0.40%
2020/10/05	0	0.00	1	26.05	27.10	-1	225	-0.44%
2020/09/29	0	0.00	5	26.00	25.35	-5	210	-2.38%
2020/09/28	5	26.15	1	25.60	25.70	4	211	1.89%
2020/09/10	1	25.15	0	0.00	25.15	1	225	0.44%
2020/08/24	0	0.00	2	24.55	24.65	-2	232	-0.86%
2020/08/17	1	25.95	1	25.75	25.85	0	225	0.00%
2020/08/14	2	24.85	3	25.12	25.15	-1	218	-0.46%
2020/08/12	0	0.00	1	24.70	24.50	-1	210	-0.48%
2020/08/11	0	0.00	3	24.25	24.25	-3	206	-1.45%
2020/08/10	0	0.00	1	24.15	24.10	-1	207	-0.48%
2020/08/06	0	0.00	2	23.75	23.60	-2	211	-0.94%
2020/08/05	0	0.00	1	23.45	23.45	-1	215	-0.46%
2020/07/31	0	0.00	1	23.25	23.25	-1	218	-0.46%
2020/07/29	0	0.00	2	22.85	23.00	-2	224	-0.89%
2020/07/28	2	22.60	0	0.00	22.45	2	226	0.88%
2020/07/27	5	23.07	0	0.00	22.90	5	228	2.19%
2020/07/24	3	23.72	0	0.00	23.50	3	231	1.30%
2020/07/23	1	23.90	0	0.00	24.00	1	231	0.43%
2020/07/21	2	24.50	2	24.50	24.40	0	231	0.00%
2020/07/20	1	23.65	1	24.05	24.25	0	231	0.00%
2020/07/17	1	23.80	0	0.00	23.75	1	233	0.43%
2020/07/15	2	24.20	0	0.00	24.25	2	245	0.82%
2020/07/13	1	24.50	0	0.00	24.60	1	251	0.40%
2020/07/09	1	25.15	0	0.00	25.15	1	257	0.39%
2020/06/18	0	0.00	4	26.15	26.10	-4	262	-1.53%
2020/06/17	0	0.00	1	25.65	25.70	-1	258	-0.39%
2020/06/11	1	25.35	0	0.00	24.80	1	280	0.36%
2020/06/08	0	0.00	1	25.95	25.85	-1	323	-0.31%
2020/06/05	0	0.00	1	24.75	25.45	-1	317	-0.32%
2020/06/03	0	0.00	1	24.30	24.35	-1	319	-0.31%
2020/06/02	0	0.00	1	24.00	24.00	-1	317	-0.32%
2020/06/01	0	0.00	1	24.00	24.00	-1	315	-0.32%
2020/05/28	0	0.00	1	24.00	23.75	-1	313	-0.32%
2020/05/22	1	23.60	0	0.00	23.50	1	317	0.32%
2020/05/19	0	0.00	1	23.40	23.45	-1	317	-0.31%
2020/05/18	0	0.00	1	23.00	23.05	-1	317	-0.31%
2020/05/14	2	22.85	0	0.00	22.80	2	317	0.63%
2020/05/12	1	23.85	0	0.00	23.85	1	315	0.32%
2020/05/11	1	24.20	0	0.00	24.20	1	312	0.32%
2020/05/05	1	24.35	0	0.00	24.25	1	314	0.32%
2020/04/29	2	24.60	0	0.00	24.70	2	321	0.62%
2020/04/24	1	23.25	1	23.45	23.35	0	331	0.00%
2020/04/01	0	0.00	1	21.80	21.90	-1	296	-0.34%
2020/03/31	1	21.60	0	0.00	21.50	1	294	0.34%
2020/03/19	1	19.00	0	0.00	18.50	1	276	0.36%
2020/03/16	1	21.35	1	21.60	21.60	0	255	0.00%
2020/01/17	0	0.00	0.1	29.00	29.20	-0.1	212	-0.03%
2020/01/10	0	0.00	1	29.00	29.15	-1	223	-0.45%
2020/01/02	0	0.00	1	30.05	30.00	-1	234	-0.43%
2019/11/18	0	0.00	8	29.55	29.50	-8	592	-1.35%
2019/11/04	1	30.90	0	0.00	31.05	1	717	0.14%
2019/10/29	0	0.00	1	31.80	31.65	-1	761	-0.13%
2019/10/22	0	0.00	1	32.20	32.20	-1	944	-0.11%
2019/10/07	1	32.00	0	0.00	32.00	1	1,313	0.08%
2019/10/04	1	31.50	0	0.00	31.60	1	1,317	0.08%
2019/09/24	1	32.30	0	0.00	32.50	1	1,363	0.07%
2019/09/12	11	33.70	0	0.00	33.60	11	1,400	0.79%
2019/09/09	0	0.00	2	34.85	34.90	-2	1,376	-0.15%
2019/09/03	2	37.10	42	35.83	35.55	-40	1,334	-3.00%
2019/09/02	30	35.43	0	0.00	35.45	30	1,267	2.37%
2019/08/30	2	34.60	0	0.00	34.05	2	1,240	0.16%
2019/08/15	0	0.00	1	34.00	33.90	-1	1,122	-0.09%
2019/08/14	0	0.00	3	34.40	34.50	-3	1,105	-0.27%
2019/08/12	2	34.30	3	33.80	34.30	-1	1,085	-0.09%
2019/08/06	11	33.95	0	0.00	34.35	11	1,051	1.05%
2019/08/02	0	0.00	5	35.41	34.90	-5	1,047	-0.48%
2019/08/01	1	36.60	0	0.00	36.10	1	1,036	0.10%
2019/07/26	0	0.00	25	37.80	37.40	-25	978	-2.56%
2019/07/25	1	38.30	0	0.00	38.15	1	944	0.11%
2019/07/24	17	39.30	0	0.00	39.10	17	916	1.85%
2019/07/23	5	39.25	0	0.00	41.00	5	870	0.57%
2019/07/22	1	39.20	1	40.10	40.60	0	797	0.00%
2019/07/18	5	36.11	3	35.87	35.70	2	647	0.31%
2019/07/17	2	34.45	0	0.00	34.35	2	554	0.36%
2019/07/11	0	0.00	0	33.10	33.25	0	501	0.00%
2019/07/10	0	0.00	2	33.50	33.40	-2	503	-0.40%
2019/07/08	1	33.20	0	0.00	33.35	1	490	0.20%
2019/07/02	0	0.00	2	33.85	34.00	-2	429	-0.47%
2019/07/01	0	0.00	1	33.80	33.30	-1	417	-0.24%
2019/06/27	3	33.70	2	33.70	33.30	1	403	0.25%
2019/06/26	0	0.00	1	32.45	33.25	-1	384	-0.26%
2019/06/10	0	0.00	8	31.55	31.55	-8	354	-2.26%
2019/05/23	1	32.30	1	31.55	31.75	0	319	0.00%
2019/05/22	0	0.00	1	32.00	31.90	-1	315	-0.32%
2019/05/15	1	30.80	0	0.00	31.15	1	330	0.30%
2019/05/14	1	30.40	0	0.00	30.60	1	336	0.30%
2019/05/03	2	32.65	0	0.00	32.70	2	330	0.61%
2019/05/02	0	0.00	3	32.80	32.75	-3	309	-0.97%
2019/04/30	3	31.80	0	0.00	32.35	3	304	0.99%
2019/04/29	0	0.00	2.3	31.54	31.55	-2.3	286	-0.81%
2019/04/26	0	0.00	2	31.60	31.55	-2	284	-0.70%
2019/04/24	0	0.00	1	31.15	31.20	-1	278	-0.36%
2019/04/22	2	30.63	0	0.00	30.70	2	273	0.73%
2019/04/18	2	30.80	0	0.00	30.70	2	273	0.73%
2019/04/03	0	29.65	0	0.00	29.90	0	248	0.00%
2019/04/01	0	29.85	0	0.00	29.85	0	247	0.00%
2019/03/29	1	29.70	0	0.00	29.70	1	243	0.41%
2019/02/11	0	0.00	5	30.00	29.10	-5	299	-1.67%
2018/12/25	2	30.90	0	0.00	30.95	2	723	0.28%
2018/12/17	0	0.00	1	32.00	32.00	-1	835	-0.12%
2018/12/13	0	0.00	2	31.90	32.00	-2	844	-0.24%
2018/12/10	5	31.07	0	0.00	31.10	5	829	0.60%
2018/12/07	0	0.00	17	31.00	31.00	-17	824	-2.06%
2018/12/05	2	29.90	0	0.00	30.05	2	821	0.24%
2018/11/28	0	0.00	2	30.40	30.35	-2	833	-0.24%
2018/11/08	1	28.50	0	0.00	28.40	1	1,183	0.08%
2018/11/07	2	28.65	0	0.00	28.80	2	1,204	0.17%
2018/10/29	0	0.00	100	30.00	29.65	-100	1,444	-6.92%
2018/10/24	1	31.50	0	0.00	31.20	1	1,404	0.07%
2018/10/16	0	0.00	2	34.85	34.50	-2	1,342	-0.15%
2018/10/15	491	37.03	439	36.82	35.60	52	1,312	3.96%	大買/大賣/
2018/10/12	0	0.00	11	35.44	35.80	-11	1,231	-0.89%
2018/10/11	39	34.97	38	35.06	34.55	1	1,211	0.08%
2018/10/09	50	35.39	0	0.00	35.55	50	1,186	4.21%
2018/09/27	0	0.00	30	34.92	35.00	-30	1,056	-2.84%
2018/09/26	30	35.03	0	0.00	34.95	30	1,044	2.87%
2018/09/25	6	36.24	6	36.50	36.55	0	1,000	0.00%
2018/09/20	0	0.00	2	34.90	34.95	-2	954	-0.21%
2018/09/19	2	34.95	0	0.00	35.00	2	946	0.21%
2018/09/04	0	0.00	2	33.85	33.95	-2	898	-0.22%
2018/09/03	2	33.95	6	33.35	33.20	-4	894	-0.45%
2018/08/31	0	0.00	2	33.50	33.50	-2	879	-0.23%
2018/08/30	0	0.00	1	34.00	34.00	-1	867	-0.12%
2018/08/29	2	34.90	3	34.65	34.65	-1	857	-0.12%
2018/08/28	0	0.00	32	34.93	34.75	-32	851	-3.76%
2018/08/27	2	35.00	0	0.00	34.55	2	827	0.24%
2018/08/23	45	37.17	6	36.97	36.90	39	761	5.12%
2018/08/16	0	0.00	2	35.25	34.40	-2	564	-0.35%
2018/08/15	2	35.00	1	35.50	34.90	1	514	0.19%
2018/08/14	0	0.00	2	34.90	35.00	-2	483	-0.41%
2018/08/13	8	33.55	6	33.75	33.85	2	453	0.44%
2018/08/10	0	0.00	1	35.30	34.40	-1	424	-0.24%
2018/08/09	0	0.00	2	35.28	35.40	-2	397	-0.50%
2018/08/08	2	34.25	0	0.00	35.00	2	352	0.57%
2018/08/07	3	34.73	0	0.00	34.25	3	316	0.95%
2018/08/02	5	30.30	0	0.00	30.30	5	176	2.83%
2018/07/30	0	0.00	0.5	30.25	30.50	-0.5	171	-0.32%
2018/07/20	12	29.20	0	0.00	29.05	12	143	8.34%
2018/07/16	0	0.00	0.8	28.45	28.95	-0.8	139	-0.55%
2018/07/12	10	28.75	0	0.00	29.00	10	138	7.24%
2018/07/02	0	0.00	0.3	28.45	28.55	-0.3	137	-0.23%
2018/03/05	0	0.00	8	30.60	30.00	-8	421	-1.90%
2018/01/23	0	0.00	2	30.03	30.10	-2	383	-0.52%
2018/01/16	1	29.60	0	0.00	29.65	1	393	0.25%
2018/01/15	1	29.80	0	0.00	29.85	1	394	0.25%
2018/01/02	29	29.49	29	29.57	29.35	0	386	0.00%