中航 (2612)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	0	0.00	1	45.70	45.30	-1	514	-0.19%
2024/11/19	0	0.00	10	46.55	46.55	-10	499	-2.00%
2024/11/18	5	45.55	0	0.00	46.70	5	488	1.02%
2024/11/15	0	0.00	5	46.55	45.65	-5	470	-1.06%
2024/11/14	5	45.50	0	0.00	45.25	5	461	1.08%
2024/11/12	6	45.62	0	0.00	46.30	6	434	1.38%
2024/11/05	0	0.00	1	43.05	42.75	-1	394	-0.25%
2024/10/28	0	0.00	1	43.65	43.50	-1	427	-0.23%
2024/10/22	1	43.70	0	0.00	43.80	1	433	0.23%
2024/10/01	0	48.00	1	48.40	48.70	-1	458	-0.21%
2024/09/30	39	47.67	9	50.23	48.55	30	444	6.76%
2024/09/27	2	46.40	0	0.00	46.40	2	358	0.56%
2024/09/26	2	43.75	1	43.90	43.95	1	342	0.29%
2024/09/23	0	0.00	2	42.80	42.90	-2	334	-0.60%
2024/09/19	0	41.82	0	0.00	42.20	0	336	0.01%
2024/09/18	0	0.00	2	42.03	41.80	-2	339	-0.59%
2024/09/13	0	0.00	21	41.25	41.55	-21	348	-6.03%
2024/09/11	2	41.00	0	0.00	41.15	2	354	0.56%
2024/09/09	0	0.00	2	41.10	41.15	-2	365	-0.55%
2024/09/04	0	41.40	0	0.00	41.30	0	443	0.00%
2024/09/02	0	43.00	15.1	42.73	42.65	-15.1	491	-3.07%
2024/08/29	1	42.30	0	0.00	42.60	1	526	0.19%
2024/08/26	1	43.20	1	43.55	42.70	0	566	0.00%
2024/08/23	0	0.00	0.2	42.30	42.35	-0.2	599	-0.03%
2024/08/22	0	0.00	0.1	42.30	42.45	-0.1	651	-0.01%
2024/08/16	0	0.00	1	42.95	42.60	-1	683	-0.15%
2024/08/15	1	42.60	0	0.00	42.75	1	685	0.15%
2024/08/13	0	41.95	0	0.00	42.00	0	718	0.00%
2024/08/12	0.1	42.05	3	42.00	42.30	-2.9	742	-0.40%
2024/08/08	3	41.10	0	0.00	41.50	3	844	0.36%
2024/08/05	0	0.00	0.3	40.45	39.80	-0.3	1,194	-0.03%
2024/07/18	0	0.00	1	44.60	44.70	-1	1,347	-0.07%
2024/07/12	1	45.50	0	0.00	44.90	1	1,379	0.07%
2024/07/09	0	0.00	0	44.35	44.40	0	1,388	0.00%
2024/07/08	0	0.00	0.2	46.05	45.60	-0.2	1,390	-0.01%
2024/07/03	0	0.00	2	50.10	49.50	-2	1,368	-0.15%
2024/06/26	2	47.73	0	47.20	47.20	2	1,323	0.15%
2024/06/24	2	47.45	0	0.00	46.90	2	1,322	0.15%
2024/06/21	5	47.97	0	0.00	47.45	5	1,325	0.38%
2024/06/17	0.2	47.15	0	0.00	46.90	0.2	1,327	0.01%
2024/06/11	1	51.90	1	48.00	48.00	0	1,328	0.00%
2024/06/07	0.2	50.90	0	0.00	50.50	0.2	1,291	0.01%
2024/06/06	1.1	50.23	2	50.45	50.40	-0.9	1,283	-0.07%
2024/06/04	0	0.00	0.2	48.65	48.55	-0.2	1,255	-0.01%
2024/06/03	1	49.95	1	49.25	49.45	0	1,268	0.00%
2024/05/31	1.1	49.94	1	49.20	49.10	0.1	1,280	0.01%
2024/05/29	1.1	50.98	1.1	50.93	50.30	0	1,290	0.00%
2024/05/28	3	50.23	10	50.80	50.50	-7	1,275	-0.55%
2024/05/27	2	47.80	4	48.56	48.50	-2	1,256	-0.16%
2024/05/24	1	46.90	0	47.05	47.05	1	1,254	0.08%
2024/05/23	1	47.25	0	46.70	46.40	1	1,270	0.08%
2024/05/22	0.1	47.70	0	0.00	47.60	0.1	1,284	0.00%
2024/05/21	0.1	47.35	0	0.00	47.40	0.1	1,307	0.00%
2024/05/16	0	0.00	0	49.10	49.30	0	1,346	0.00%
2024/05/14	6	49.98	7	49.75	49.35	-1	1,302	-0.08%
2024/05/13	38	51.46	7	50.50	50.10	31	1,233	2.51%
2024/05/10	8	50.49	6	51.20	50.00	2	1,097	0.18%
2024/05/09	1	49.25	2	48.60	48.30	-1	948	-0.11%
2024/05/08	6	48.58	7	48.54	47.45	-1	883	-0.11%
2024/05/07	0	0.00	1	46.45	46.50	-1	755	-0.13%
2024/04/30	1	46.95	1	45.45	45.75	0	729	0.00%
2024/04/29	0	0.00	1	47.10	46.45	-1	728	-0.14%
2024/04/26	3	45.32	3	46.12	46.15	0	723	0.00%
2024/04/25	1	45.75	2	45.10	45.05	-1	727	-0.14%
2024/04/24	1	45.20	1	45.45	45.60	0	737	0.00%
2024/04/23	3	45.62	0.1	45.40	45.55	2.9	745	0.39%
2024/04/19	1	46.10	1	45.90	45.85	0	756	0.00%
2024/04/16	0	0.00	0.2	44.65	44.90	-0.2	777	-0.03%
2024/04/15	0.1	46.10	2	46.40	45.85	-1.9	807	-0.24%
2024/04/11	0.2	44.75	0.4	45.20	45.20	-0.2	842	-0.02%
2024/04/10	0.1	45.05	0	0.00	44.55	0.1	912	0.01%
2024/04/09	2	44.90	15.3	44.35	44.80	-13.3	933	-1.42%
2024/04/08	0	0.00	0.1	43.90	44.00	-0.1	960	-0.01%
2024/04/03	0	43.70	0	0.00	43.60	0	971	0.00%
2024/04/01	0	0.00	1	44.20	44.20	-1	1,019	-0.10%
2024/03/29	0.1	44.85	0	0.00	44.10	0.1	1,047	0.01%
2024/03/28	1	44.50	1	44.35	44.35	0	1,087	0.00%
2024/03/27	1	44.00	1	44.50	44.50	0	1,113	0.00%
2024/03/26	1	44.85	1	44.35	44.15	0	1,159	0.00%
2024/03/25	1	45.30	0	0.00	45.05	1	1,172	0.09%
2024/03/22	1	45.10	2	45.23	45.30	-1	1,213	-0.08%
2024/03/21	1	46.00	1	45.30	45.30	0	1,292	0.00%
2024/03/20	1	46.80	0	0.00	45.65	1	1,320	0.08%
2024/03/19	0.1	46.75	0	0.00	46.70	0.1	1,371	0.01%
2024/03/18	1	44.90	2	45.85	45.25	-1	1,464	-0.07%
2024/03/15	1	45.10	2	45.25	45.25	-1	1,486	-0.07%
2024/03/14	1	46.65	0	0.00	46.25	1	1,546	0.06%
2024/03/13	1	47.25	1	46.40	46.45	0	1,634	0.00%
2024/03/12	1	47.80	0	0.00	47.45	1	1,762	0.06%
2024/03/11	1.1	47.55	2	47.83	47.80	-0.9	2,075	-0.04%
2024/03/08	1	46.55	2	46.28	46.00	-1	2,751	-0.04%
2024/03/07	1	46.40	0	0.00	46.50	1	2,914	0.03%
2024/03/06	2	48.50	7	48.10	47.45	-5	3,063	-0.16%
2024/03/05	1	49.40	1	48.65	48.55	0	3,124	0.00%
2024/03/04	1	48.75	5	48.79	48.75	-4	3,151	-0.13%
2024/03/01	8	48.88	1	48.65	48.35	7	3,287	0.21%
2024/02/29	0	0.00	3	48.78	48.60	-3	3,293	-0.09%
2024/02/27	1	48.30	0	0.00	46.80	1	3,264	0.03%
2024/02/26	1	48.65	5	48.10	48.10	-4	3,252	-0.12%
2024/02/23	3	48.08	0.2	47.40	47.45	2.8	3,233	0.09%
2024/02/22	1.1	46.99	1	47.70	47.70	0.1	3,212	0.00%
2024/02/21	2	47.58	2	47.90	47.20	0	3,186	0.00%
2024/02/20	1.1	45.69	2	46.60	46.30	-0.9	3,155	-0.03%
2024/02/19	1	44.55	4	44.95	45.20	-3	3,126	-0.10%
2024/02/16	3	44.57	4	44.05	44.05	-1	3,123	-0.03%
2024/02/15	1	43.70	3	44.23	44.35	-2	3,126	-0.06%
2024/02/05	2	44.35	2	43.50	43.50	0	3,122	0.00%
2024/02/02	2	44.63	1	44.30	44.30	1	3,121	0.03%
2024/02/01	1	44.80	4	44.74	44.75	-3	3,121	-0.10%
2024/01/31	1	44.55	0	0.00	44.35	1	3,120	0.03%
2024/01/30	1	45.20	2	44.85	44.75	-1	3,119	-0.03%
2024/01/29	1	44.60	0	0.00	45.45	1	3,119	0.03%
2024/01/25	1	44.90	0	0.00	44.70	1	3,129	0.03%
2024/01/24	2	45.23	3	45.35	45.10	-1	3,133	-0.03%
2024/01/23	4	45.41	0	0.00	45.15	4	3,144	0.13%
2024/01/22	0	0.00	6	45.33	45.30	-6	3,143	-0.19%
2024/01/19	6	44.73	2	44.50	44.50	4	3,141	0.13%
2024/01/18	2	44.80	1	44.65	44.80	1	3,154	0.03%
2024/01/17	1	45.60	0	0.00	44.50	1	3,147	0.03%
2024/01/16	1	47.55	13	45.52	45.60	-12	3,142	-0.38%
2024/01/15	7	46.91	7	47.24	47.15	0	3,132	0.00%
2024/01/12	8	47.46	3	47.35	47.00	5	3,141	0.16%
2024/01/11	9	47.58	4	47.44	47.40	5	3,154	0.16%
2024/01/10	2	48.27	0	0.00	48.00	2	3,158	0.06%
2024/01/09	5	49.50	3	48.60	49.50	2	3,140	0.06%
2024/01/08	2	51.55	3	51.67	51.70	-1	3,112	-0.03%
2024/01/05	2	52.50	3	52.30	52.40	-1	3,101	-0.03%
2024/01/04	2	51.85	12	51.58	52.00	-10	3,066	-0.33%
2024/01/03	11	50.70	2	51.20	50.40	9	3,007	0.30%
2024/01/02	2	52.25	0	0.00	50.90	2	3,020	0.07%
2023/12/29	1	51.10	0	0.00	50.80	1	2,995	0.03%
2023/12/28	0	0.00	3	50.90	50.90	-3	2,998	-0.10%
2023/12/27	2	52.65	2	51.95	52.30	0	2,988	0.00%
2023/12/25	2	51.80	5	52.80	52.10	-3	2,971	-0.10%
2023/12/22	3	54.53	1	54.50	54.30	2	2,976	0.07%
2023/12/21	4.1	54.81	3	55.20	55.30	1.1	2,958	0.04%
2023/12/20	0	0.00	2.2	54.47	54.90	-2.2	2,930	-0.07%
2023/12/19	13	54.05	14	54.09	54.50	-1	2,949	-0.03%
2023/12/18	2	55.70	3	55.57	54.90	-1	3,051	-0.03%
2023/12/15	5	55.16	1	55.00	55.00	4	3,101	0.13%
2023/12/14	1	56.70	1	55.40	55.40	0	3,135	0.00%
2023/12/13	29	58.04	32.3	58.47	57.50	-3.3	3,115	-0.11%
2023/12/12	3	57.03	1	56.30	56.60	2	3,102	0.06%
2023/12/11	15	56.95	19	56.57	56.90	-4	3,103	-0.13%
2023/12/08	9	56.52	3	57.20	57.40	6	3,035	0.20%
2023/12/07	14	57.42	7	57.49	57.70	7	2,944	0.24%
2023/12/06	10	57.05	9	57.78	60.00	1	2,811	0.04%
2023/12/05	12	59.53	20.2	61.41	56.40	-8.2	2,507	-0.33%
2023/12/04	6	55.32	3.1	56.03	56.80	2.9	1,821	0.16%
2023/12/01	2	49.30	13	49.12	51.70	-11	1,652	-0.67%
2023/11/30	11	47.30	13	47.04	47.05	-2	1,484	-0.13%
2023/11/29	1	44.15	11	44.66	44.95	-10	1,409	-0.71%
2023/11/28	9	44.25	15	46.22	43.75	-6	1,363	-0.44%
2023/11/27	2	42.88	5	42.88	42.20	-3	1,207	-0.25%
2023/11/24	1	41.10	1	40.60	40.65	0	1,178	0.00%
2023/11/16	0	0.00	3.3	40.29	40.40	-3.3	1,239	-0.27%
2023/11/14	1	39.40	0	0.00	39.40	1	1,332	0.08%
2023/11/10	0	0.00	0	40.00	39.30	0	1,333	0.00%
2023/11/09	5	39.43	0	39.50	39.30	5	1,331	0.38%
2023/11/08	14	39.81	0	0.00	39.65	14	1,343	1.04%
2023/11/07	4	39.80	0	0.00	39.75	4	1,350	0.30%
2023/11/01	2	39.20	17	39.46	39.15	-15	1,363	-1.10%
2023/10/31	0.1	40.61	1	40.40	39.15	-0.9	1,365	-0.06%
2023/10/30	3	40.75	0	0.00	40.70	3	1,423	0.21%
2023/10/27	0	41.30	0.3	41.30	41.25	-0.3	1,493	-0.02%
2023/10/26	0.1	41.66	0	0.00	41.60	0.1	1,508	0.01%
2023/10/24	0	42.50	0	0.00	42.50	0	1,597	0.00%
2023/10/20	3	42.30	0	0.00	42.75	3	1,587	0.19%
2023/10/19	1	43.10	5	43.48	43.70	-4	1,575	-0.25%
2023/10/18	0	0.00	1	42.55	42.35	-1	1,544	-0.06%
2023/10/17	6.1	41.97	0	0.00	41.75	6.1	1,529	0.40%
2023/10/16	4.1	42.44	1	43.40	42.30	3.1	1,528	0.20%
2023/10/11	2.1	45.77	7	44.35	44.05	-4.9	1,511	-0.33%
2023/10/06	0	44.90	6	45.27	45.00	-6	1,500	-0.40%
2023/10/05	0.1	43.30	5	43.35	43.35	-5	1,474	-0.34%
2023/10/04	5	44.10	2	43.80	43.25	3	1,470	0.20%
2023/10/03	0	0.00	0.1	43.15	43.25	-0.1	1,459	-0.01%
2023/10/02	3.1	43.27	0	0.00	43.35	3.1	1,451	0.22%
2023/09/27	4	45.54	3	44.60	44.45	1	1,414	0.07%
2023/09/25	0.1	44.09	0	0.00	44.45	0.1	1,374	0.00%
2023/09/22	6	45.38	4	44.58	44.60	2	1,358	0.15%
2023/09/21	18	45.64	4	45.38	45.85	14	1,323	1.06%
2023/09/20	7	46.41	5.1	46.95	45.10	1.9	1,182	0.16%
2023/09/19	2	44.40	10	45.25	44.70	-8	1,052	-0.76%
2023/09/18	2	44.00	0	0.00	43.60	2	991	0.20%
2023/09/15	6	44.57	7	44.61	43.80	-1	955	-0.10%
2023/09/14	0	0.00	2.1	42.60	42.35	-2.1	860	-0.24%
2023/09/13	0	40.25	0	0.00	40.50	0	829	0.01%
2023/09/12	0.1	40.20	0	0.00	40.10	0.1	828	0.01%
2023/09/06	0.1	40.90	0	0.00	40.35	0.1	811	0.01%
2023/09/04	0	0.00	1	41.05	40.70	-1	808	-0.12%
2023/09/01	0	0.00	0.5	40.46	40.35	-0.5	807	-0.06%
2023/08/30	0	0.00	0	40.20	40.15	0	813	0.00%
2023/08/28	0.1	40.20	0	0.00	39.60	0.1	819	0.01%
2023/08/25	0.1	40.45	0	0.00	40.20	0.1	816	0.01%
2023/08/24	0.1	40.35	0	0.00	40.35	0.1	815	0.01%
2023/08/22	4	40.65	5	42.19	42.00	-1	803	-0.12%
2023/08/21	2	40.95	1	41.30	41.30	1	771	0.13%
2023/08/17	0	0.00	4	38.51	38.80	-4	666	-0.60%
2023/08/14	1	38.05	1	38.60	37.90	0	658	0.00%
2023/08/10	0	0.00	3	40.87	40.85	-3	641	-0.47%
2023/08/09	0	0.00	2	41.05	40.60	-2	634	-0.32%
2023/08/07	1	40.35	0	0.00	41.20	1	623	0.16%
2023/08/02	11	42.90	0	0.00	41.55	11	615	1.79%
2023/08/01	2	44.35	10	44.02	44.30	-8	541	-1.48%
2023/07/28	1	41.90	7	43.71	41.80	-6	447	-1.34%
2023/07/27	0	0.00	21	40.30	40.90	-21	359	-5.84%
2023/07/25	22	36.99	0	0.00	37.00	22	340	6.47%
2023/07/24	8.1	37.25	0	0.00	37.20	8.1	342	2.36%
2023/07/19	1	38.00	0	0.00	38.00	1	352	0.28%
2023/07/17	7	38.88	0	0.00	38.65	7	351	1.99%
2023/07/04	5	42.25	5	41.95	41.95	0	346	0.00%
2023/07/03	0	0.00	1	42.50	42.15	-1	347	-0.29%
2023/06/28	0	0.00	9	40.61	40.45	-9	339	-2.65%
2023/06/20	0	0.00	2	41.52	41.50	-2	367	-0.55%
2023/06/19	2	41.35	0	0.00	41.10	2	377	0.53%
2023/06/15	1	41.60	0	0.00	41.90	1	380	0.26%
2023/06/05	2	40.90	1	40.75	40.75	1	439	0.23%
2023/05/30	3	40.13	0	0.00	40.00	3	604	0.50%
2023/05/29	5	39.75	0	0.00	39.70	5	659	0.76%
2023/05/23	1	40.25	0	0.00	40.25	1	874	0.11%
2023/05/17	0	0.00	0	40.05	40.15	0	877	0.00%
2023/05/12	0	0.00	2	39.30	39.30	-2	872	-0.23%
2023/04/25	2	39.83	0	0.00	39.25	2	896	0.22%
2023/04/21	1	39.10	3	39.60	39.10	-2	899	-0.22%
2023/04/07	3	40.40	0	0.00	40.35	3	1,168	0.26%
2023/03/29	0	0.00	10	39.40	39.20	-10	1,788	-0.56%
2023/03/23	4	39.85	0	0.00	39.15	4	1,894	0.21%
2023/03/21	2	41.45	0	0.00	41.35	2	1,885	0.11%
2023/03/17	1	41.50	0	0.00	41.60	1	1,881	0.05%
2023/03/16	2	43.55	2	41.55	41.50	0	1,877	0.00%
2023/03/15	0	0.00	1	43.60	42.60	-1	1,863	-0.05%
2023/03/10	22	43.90	0	0.00	42.60	22	1,856	1.19%
2023/03/08	2	43.40	6	43.42	43.50	-4	1,842	-0.22%
2023/03/07	4	44.58	0	0.00	44.40	4	1,833	0.22%
2023/03/06	8	44.35	0	0.00	44.25	8	1,823	0.44%
2023/03/03	1	44.60	2	44.48	44.20	-1	1,806	-0.06%
2023/03/02	8	44.18	5	44.51	44.20	3	1,771	0.17%
2023/03/01	3	43.62	3	42.33	42.10	0	1,676	0.00%
2023/02/24	27	43.50	1	43.35	43.00	26	1,617	1.61%
2023/02/23	0	0.00	1	40.90	42.05	-1	1,500	-0.07%
2023/02/22	1	39.20	0	0.00	39.05	1	1,409	0.07%
2023/02/21	0	0.00	1	38.95	39.25	-1	1,405	-0.07%
2023/02/20	0	38.80	0	0.00	38.70	0	1,408	0.00%
2023/02/16	0	38.55	0	0.00	38.35	0	1,414	0.00%
2023/02/10	0	0.00	1	38.70	38.70	-1	1,439	-0.07%
2023/02/09	0	0.00	4	39.55	39.30	-4	1,455	-0.27%
2023/02/08	0	0.00	0.3	39.30	39.10	-0.3	1,458	-0.02%
2023/02/07	0	0.00	7	39.10	39.05	-7	1,459	-0.48%
2023/01/12	1	38.15	1	38.05	38.00	0	1,440	0.00%
2023/01/05	0	0.00	9	39.43	38.55	-9	1,426	-0.63%
2023/01/04	0	0.00	2	39.00	39.10	-2	1,414	-0.14%
2022/12/30	14	41.38	68	41.35	41.55	-54	1,384	-3.90%
2022/12/29	1	40.25	1	39.85	39.85	0	1,347	0.00%
2022/12/28	0	0.00	20	40.30	39.20	-20	1,323	-1.51%
2022/12/27	3	40.72	3	41.30	40.20	0	1,318	0.00%
2022/12/26	68	42.24	10	41.67	41.10	58	1,287	4.50%
2022/12/23	55	44.29	12.1	44.83	45.50	42.9	1,184	3.62%
2022/12/21	8	40.51	8	40.48	40.55	0	829	0.00%
2022/12/16	1	39.10	1	39.00	38.90	0	826	0.00%
2022/12/14	0	35.78	0	0.00	35.70	0	1,110	0.00%
2022/12/06	0	36.30	0	0.00	36.00	0	1,258	0.00%
2022/11/25	1	36.70	2	36.40	36.40	-1	1,249	-0.08%
2022/11/23	0	34.80	0	0.00	35.00	0	1,237	0.00%
2022/11/17	0	0.00	0	35.80	35.70	0	1,244	0.00%
2022/11/16	3	35.92	15	36.13	35.45	-12	1,239	-0.97%
2022/11/15	10	35.67	3	35.75	35.70	7	1,233	0.57%
2022/11/14	8	35.43	3	35.65	35.65	5	1,235	0.41%
2022/11/10	1	34.20	0	0.00	34.30	1	1,240	0.08%
2022/11/09	0	33.80	1	33.95	34.00	-1	1,237	-0.08%
2022/11/08	0	0.00	2	33.85	34.00	-2	1,236	-0.16%
2022/11/07	1	33.70	0	0.00	33.65	1	1,229	0.08%
2022/11/03	0.2	31.55	0	0.00	31.50	0.2	1,210	0.01%
2022/11/01	0	31.60	0	0.00	31.60	0	1,207	0.00%
2022/10/31	0	0.00	1	32.55	32.10	-1	1,206	-0.08%
2022/10/28	0	32.80	0	0.00	32.50	0	1,206	0.00%
2022/10/26	0	32.60	0	0.00	32.75	0	1,208	0.00%
2022/10/24	0	33.60	0	0.00	33.25	0	1,211	0.00%
2022/10/18	0.1	33.40	0	0.00	33.25	0.1	1,210	0.00%
2022/10/11	0	34.65	0	0.00	34.50	0	1,282	0.00%
2022/10/06	2	35.35	2	35.80	36.00	0	1,267	0.00%
2022/10/04	1	33.40	1	33.85	34.50	0	1,237	0.00%
2022/09/30	0	0.00	7	31.99	32.70	-7	1,203	-0.58%
2022/09/29	2	32.18	2	32.25	31.90	0	1,186	0.00%
2022/09/28	0	0.00	11	32.57	31.35	-11	1,175	-0.94%
2022/09/27	5	34.47	3	35.45	34.05	2	1,145	0.17%
2022/09/26	5	35.61	6	36.23	35.00	-1	1,119	-0.09%
2022/09/23	10	38.71	11	39.33	38.35	-1	1,088	-0.09%
2022/09/22	22	38.88	8	39.47	38.50	14	1,003	1.40%
2022/09/21	1	37.80	13	39.30	39.30	-12	750	-1.60%
2022/09/20	0	36.25	2	36.35	35.75	-2	665	-0.30%
2022/09/19	12	36.69	1	36.45	36.05	11	670	1.64%
2022/09/16	3	39.00	0	0.00	39.25	3	651	0.46%
2022/09/15	6	37.82	5	38.40	38.15	1	598	0.17%
2022/09/14	0	0.00	2	36.50	36.45	-2	576	-0.35%
2022/09/12	2	35.95	2	36.20	35.65	0	591	0.00%
2022/09/08	0.1	35.20	0	0.00	35.00	0.1	595	0.01%
2022/09/05	0	37.31	0	0.00	36.85	0	608	0.00%
2022/09/02	0.1	37.62	0	0.00	37.00	0.1	612	0.01%
2022/09/01	0	37.90	0	0.00	38.15	0	606	0.00%
2022/08/31	0.2	38.61	0	0.00	38.70	0.2	606	0.02%
2022/08/30	0.1	38.75	0	0.00	38.70	0.1	607	0.01%
2022/08/29	0	38.50	2	37.98	38.35	-2	611	-0.32%
2022/08/22	0	40.30	0	0.00	40.10	0	651	0.00%
2022/08/19	2	40.78	0	0.00	40.50	2	667	0.30%
2022/08/12	0	40.15	0	0.00	40.60	0	758	0.00%
2022/08/10	0	0.00	1	40.10	40.20	-1	773	-0.13%
2022/08/09	2	39.45	2	39.85	39.70	0	786	0.00%
2022/08/05	0	39.50	1	39.90	39.65	-1	857	-0.11%
2022/08/04	2	38.10	2	38.90	38.75	0	904	0.00%
2022/08/02	4	40.01	1	40.00	39.85	3	947	0.32%
2022/08/01	2	40.10	0	0.00	40.75	2	977	0.20%
2022/07/28	4	41.00	9	41.10	40.60	-5	1,275	-0.39%
2022/07/26	1	41.35	0	0.00	40.95	1	1,364	0.07%
2022/07/25	0	0.00	1	41.75	41.50	-1	1,377	-0.07%
2022/07/22	5.6	42.11	17	42.28	42.15	-11.4	1,377	-0.83%
2022/07/21	17	41.31	3	40.85	40.85	14	1,352	1.04%
2022/07/20	9	40.25	0	0.00	40.00	9	1,315	0.69%
2022/07/08	0	41.70	2	41.88	41.75	-2	1,511	-0.13%
2022/07/06	0	40.85	0	0.00	40.25	0	1,515	0.00%
2022/07/05	1	41.00	1	41.35	41.80	0	1,512	0.00%
2022/07/04	2	40.15	2	40.58	40.05	0	1,510	0.00%
2022/07/01	0.1	40.45	0	0.00	40.00	0.1	1,512	0.00%
2022/06/30	0	42.39	0.2	42.05	42.00	-0.2	1,504	-0.01%
2022/06/24	0	42.50	1	42.10	41.60	-1	1,487	-0.07%
2022/06/23	0	0.00	1	42.00	41.30	-1	1,484	-0.07%
2022/06/22	1.1	41.44	0	0.00	41.25	1.1	1,479	0.07%
2022/06/20	2	45.23	0	0.00	45.05	2	1,439	0.14%
2022/06/08	1	55.90	0	0.00	54.90	1	1,642	0.06%
2022/06/07	0	0.00	2	55.40	55.00	-2	1,787	-0.11%
2022/06/02	3	54.90	3	55.07	55.00	0	1,812	0.00%
2022/06/01	0	55.40	0	0.00	54.70	0	1,833	0.00%
2022/05/31	2	54.10	2	54.35	54.10	0	1,898	0.00%
2022/05/27	0	0.00	3	53.30	53.60	-3	1,927	-0.16%
2022/05/26	0	0.00	11	53.35	53.10	-11	1,988	-0.55%
2022/05/25	2	51.80	6	52.70	52.40	-4	2,123	-0.19%
2022/05/24	1	52.50	6	52.62	52.40	-5	2,153	-0.23%
2022/05/23	10	52.23	0	0.00	51.90	10	2,165	0.46%
2022/05/19	5	49.86	0	0.00	50.40	5	2,178	0.23%
2022/05/17	2	50.18	2	50.80	50.20	0	2,184	0.00%
2022/05/16	3	49.90	6	49.83	51.10	-3	2,174	-0.14%
2022/05/13	10	51.38	0	0.00	51.20	10	2,146	0.47%
2022/05/11	0	0.00	10	50.60	50.60	-10	2,067	-0.48%
2022/05/10	2	51.90	2	52.50	51.40	0	2,067	0.00%
2022/05/09	11	52.99	6	51.73	51.10	5	2,044	0.24%
2022/05/06	4	53.05	4	53.35	53.20	0	2,025	0.00%
2022/05/05	13	56.57	4	56.33	54.60	9	1,987	0.45%
2022/05/04	2	55.25	5	57.20	57.50	-3	1,749	-0.17%
2022/05/03	2	51.10	2	51.50	52.30	0	1,669	0.00%
2022/04/29	2	50.50	2	51.10	52.20	0	1,679	0.00%
2022/04/26	0	0.00	1	52.00	51.30	-1	1,680	-0.06%
2022/04/25	0	51.80	5	52.20	51.90	-5	1,677	-0.30%
2022/04/21	2	54.75	2	54.40	54.60	0	1,651	0.00%
2022/04/20	8	55.29	2	54.00	54.10	6	1,630	0.37%
2022/04/15	1	52.00	1	53.00	53.30	0	1,515	0.00%
2022/04/13	1	52.30	1	51.80	51.60	0	1,504	0.00%
2022/04/11	1	50.70	0	0.00	50.70	1	1,505	0.07%
2022/03/31	0	51.50	0	0.00	51.30	0	1,543	0.00%
2022/03/30	0	51.70	1	52.00	51.70	-1	1,554	-0.06%
2022/03/28	0	51.00	0	0.00	51.20	0	1,578	0.00%
2022/03/25	0	51.50	0	51.40	50.70	0	1,618	0.00%
2022/03/22	0	0.00	2	52.90	52.40	-2	1,698	-0.12%
2022/03/21	0	53.00	1	53.10	52.90	-1	1,724	-0.06%
2022/03/18	1	52.80	0	0.00	53.00	1	1,747	0.06%
2022/03/17	0	53.89	0	0.00	54.10	0	1,752	0.00%
2022/03/15	1	55.20	0	0.00	52.90	1	1,799	0.06%
2022/03/14	2	56.05	2	55.50	55.60	0	1,891	0.00%
2022/03/11	2	56.75	0	56.00	56.00	2	1,875	0.11%
2022/03/10	0	0.00	2	56.80	57.20	-2	1,810	-0.11%
2022/03/09	1	50.70	1	51.50	52.00	0	1,706	0.00%
2022/03/08	0	50.50	0	0.00	49.50	0	1,742	0.00%
2022/03/07	0	52.40	0	0.00	51.70	0	1,736	0.00%
2022/03/04	6	54.85	2	54.20	54.20	4	1,728	0.23%
2022/03/02	2.1	53.70	2	53.20	53.20	0.1	1,671	0.00%
2022/03/01	1	56.28	0	0.00	54.00	1	1,660	0.06%
2022/02/25	0	0.00	1	52.70	55.30	-1	1,604	-0.06%
2022/02/24	1	51.51	0	0.00	51.50	1	1,466	0.07%
2022/02/23	2	53.95	2	54.55	53.20	0	1,454	0.00%
2022/02/22	3	53.03	5	53.42	52.40	-2	1,428	-0.14%
2022/02/21	4	53.65	2	53.85	53.50	2	1,423	0.14%
2022/02/18	0	0.00	2	52.00	53.40	-2	1,421	-0.14%
2022/02/17	0	52.50	0	0.00	52.00	0	1,442	0.00%
2022/02/15	0	52.00	0	0.00	51.40	0	1,491	0.00%
2022/02/14	0	51.70	1	51.60	51.30	-1	1,525	-0.07%
2022/02/07	1	50.20	5.1	50.31	50.50	-4.1	1,806	-0.23%
2022/01/26	0	0.00	10	48.68	48.20	-10	1,915	-0.52%
2022/01/25	0	0.00	2	48.00	47.80	-2	1,949	-0.10%
2022/01/20	1	50.70	1	50.50	50.50	0	2,036	0.00%
2022/01/19	0	0.00	3	50.90	50.60	-3	2,072	-0.14%
2022/01/18	1	52.10	1	52.70	52.20	0	2,119	0.00%
2022/01/14	0	0.00	0.4	52.00	52.20	-0.4	2,255	-0.02%
2022/01/13	3	52.93	11	53.36	53.00	-8	2,271	-0.35%
2022/01/12	0	54.20	1	53.10	53.00	-1	2,305	-0.04%
2022/01/07	0	55.20	2	55.15	55.20	-2	2,521	-0.08%
2022/01/06	2	56.80	1	56.00	56.10	1	2,705	0.04%
2022/01/05	0	0.00	1	56.90	56.80	-1	2,827	-0.04%
2022/01/04	1	57.00	1	57.60	57.60	0	2,944	0.00%
2022/01/03	0	58.50	0	0.00	57.20	0	3,376	0.00%
2021/12/29	0.2	59.50	3	59.40	59.10	-2.8	3,636	-0.08%
2021/12/27	0	60.10	4	59.40	59.10	-4	4,150	-0.10%
2021/12/24	9	60.28	4	61.40	59.90	5	4,457	0.11%
2021/12/23	4.2	60.39	4	61.10	60.70	0.2	4,690	0.00%
2021/12/22	1	61.00	1	61.10	61.20	0	4,808	0.00%
2021/12/21	0	0.00	1	61.10	61.70	-1	4,829	-0.02%
2021/12/17	1	60.70	0	61.00	60.10	1	4,892	0.02%
2021/12/16	1	59.70	10	59.65	59.00	-9	4,894	-0.18%
2021/12/15	0	0.00	0	60.00	60.00	0	4,909	0.00%
2021/12/14	0	0.00	3	58.20	57.90	-3	4,932	-0.06%
2021/12/13	0	0.00	5	60.12	60.20	-5	4,948	-0.10%
2021/12/09	12	61.05	4	60.98	61.00	8	5,153	0.16%
2021/12/08	3	61.63	3	61.77	60.90	0	5,290	0.00%
2021/12/06	1	59.20	2	59.10	59.00	-1	5,306	-0.02%
2021/12/03	1	57.90	0.8	57.10	57.10	0.2	5,420	0.00%
2021/12/01	0	0.00	1	56.90	57.00	-1	5,769	-0.02%
2021/11/30	2	56.35	0	0.00	56.70	2	5,975	0.03%
2021/11/25	0	0.00	6	57.90	57.30	-6	6,750	-0.09%
2021/11/24	0	0.00	2	57.20	57.40	-2	7,202	-0.03%
2021/11/23	0	0.00	2	57.00	56.40	-2	7,582	-0.03%
2021/11/22	0	0.00	8	56.15	56.80	-8	8,122	-0.10%
2021/11/19	7	55.37	1	55.10	55.10	6	9,213	0.07%
2021/11/18	4	55.65	6	56.18	55.80	-2	10,036	-0.02%
2021/11/17	15	55.45	11	56.32	55.60	4	10,364	0.04%
2021/11/16	0	0.00	10	57.15	57.60	-10	11,545	-0.09%
2021/11/15	6	55.93	3	56.13	55.90	3	12,147	0.02%
2021/11/12	14	57.26	9	57.93	57.30	5	12,571	0.04%
2021/11/11	1	58.60	2	58.40	57.50	-1	12,753	-0.01%
2021/11/10	10	59.15	5	59.46	58.90	5	12,861	0.04%
2021/11/09	2	61.35	12	60.98	61.00	-10	13,124	-0.08%
2021/11/08	4	58.78	4	59.40	59.50	0	13,076	0.00%
2021/11/05	1	57.30	5	57.66	58.10	-4	13,082	-0.03%
2021/11/04	13	58.45	5	59.80	57.80	8	13,157	0.06%
2021/11/03	3	57.80	3	59.47	58.60	0	13,463	0.00%
2021/11/02	6	56.85	2	57.30	56.40	4	13,600	0.03%
2021/11/01	4	56.65	0	0.00	55.90	4	13,586	0.03%
2021/10/29	9	55.68	5	56.38	56.20	4	13,577	0.03%
2021/10/28	1	56.40	0	0.00	55.50	1	13,558	0.01%
2021/10/27	1	55.90	3	56.10	55.90	-2	13,613	-0.01%
2021/10/26	0	0.00	27	56.80	57.80	-27	13,719	-0.20%
2021/10/25	0	57.50	51	54.76	57.30	-51	13,897	-0.37%
2021/10/22	1	59.30	2	56.50	56.50	-1	14,132	-0.01%
2021/10/20	2	61.45	2	60.35	60.20	0	14,577	0.00%
2021/10/19	4	60.70	1	60.30	60.80	3	14,663	0.02%
2021/10/18	13	60.56	4	61.30	60.70	9	14,811	0.06%
2021/10/15	8	63.55	13	63.25	64.50	-5	14,843	-0.03%
2021/10/14	11	63.25	9	63.76	63.00	2	14,886	0.01%
2021/10/13	24	66.89	10	68.62	65.00	14	14,908	0.09%
2021/10/12	77	68.85	14	68.05	67.40	63	15,339	0.41%
2021/10/08	73	73.40	71	72.92	73.40	2	15,744	0.01%
2021/10/07	7	71.50	121	72.92	73.50	-114	15,640	-0.73%	大賣/鉅額交易
2021/10/06	50	67.81	9	67.37	66.90	41	15,509	0.26%
2021/10/05	19	66.88	14	67.51	69.50	5	15,452	0.03%
2021/10/04	42	67.76	43	68.59	68.50	-1	15,332	-0.01%
2021/10/01	53	70.53	22	72.34	67.50	31	14,982	0.21%
2021/09/30	16	71.28	39	73.95	75.00	-23	14,709	-0.16%
2021/09/29	18	68.41	9	67.40	68.20	9	14,499	0.06%
2021/09/28	5	66.30	5	67.50	66.30	0	14,436	0.00%
2021/09/27	6	68.78	0	0.00	68.60	6	14,456	0.04%
2021/09/24	0	68.70	2	69.64	69.80	-2	14,543	-0.01%
2021/09/23	11	68.02	5	69.00	67.90	6	14,643	0.04%
2021/09/22	4	67.40	2	67.30	66.90	2	15,230	0.01%
2021/09/17	6	69.17	6	69.33	69.20	0	15,480	0.00%
2021/09/16	4	69.50	5	70.34	69.40	-1	15,511	-0.01%
2021/09/15	5	71.00	0	0.00	71.30	5	15,761	0.03%
2021/09/14	26	71.25	11	69.74	71.20	15	16,130	0.09%
2021/09/13	19	71.07	9	71.28	70.60	10	16,486	0.06%
2021/09/10	7	68.91	20	68.51	69.00	-13	16,356	-0.08%
2021/09/09	15	67.93	2	67.80	67.60	13	16,450	0.08%
2021/09/08	29	68.36	19	68.22	69.00	10	16,516	0.06%
2021/09/07	28	70.87	33	70.27	68.30	-5	16,502	-0.03%
2021/09/06	12	69.05	11	69.69	68.00	1	16,341	0.01%
2021/09/03	21	71.60	19	70.28	70.40	2	16,290	0.01%
2021/09/02	20	72.55	23	73.15	73.90	-3	16,108	-0.02%
2021/09/01	15	73.04	10.1	73.36	72.70	4.9	15,923	0.03%
2021/08/31	42	78.25	44	77.01	76.50	-2	15,808	-0.01%
2021/08/30	10	81.82	13.1	81.89	79.50	-3.1	15,517	-0.02%
2021/08/27	28	81.26	13	82.46	78.70	15	15,101	0.10%
2021/08/26	30	85.96	46	86.21	86.50	-16	14,782	-0.11%
2021/08/25	76	84.15	49	84.60	83.90	27	14,431	0.19%
2021/08/24	41.1	86.16	50.2	86.74	89.20	-9.1	13,367	-0.07%
2021/08/23	7	80.09	21	80.48	81.10	-14	12,622	-0.11%
2021/08/20	54	73.56	49	73.72	73.80	5	12,393	0.04%
2021/08/19	46.1	72.59	570	74.23	74.30	-523.9	11,414	-4.59%	大賣/鉅額交易
2021/08/18	514	65.90	49	65.64	67.60	465	10,866	4.28%	大買/鉅額交易
2021/08/17	29	62.35	22	62.84	61.50	7	10,620	0.07%
2021/08/16	19	61.72	7	61.19	60.50	12	10,638	0.11%
2021/08/13	11	64.06	29	64.65	63.40	-18	10,576	-0.17%
2021/08/11	8	60.25	4	59.70	60.10	4	10,350	0.04%
2021/08/10	18	61.78	15	62.10	61.00	3	10,346	0.03%
2021/08/09	33	63.70	13	64.00	62.90	20	10,306	0.19%
2021/08/06	16	61.66	38	63.58	63.80	-22	10,027	-0.22%
2021/08/05	6	58.60	14	58.56	58.00	-8	9,860	-0.08%
2021/08/04	0	0.00	1	60.20	59.80	-1	9,882	-0.01%
2021/08/03	1	60.80	1	59.50	59.50	0	9,956	0.00%
2021/08/02	18	60.01	8	60.08	60.60	10	10,072	0.10%
2021/07/30	13	63.05	9	62.20	59.00	4	10,069	0.04%
2021/07/29	7	63.00	27	64.86	64.80	-20	10,005	-0.20%
2021/07/28	55	63.08	13	63.23	61.80	42	9,875	0.43%
2021/07/27	40	65.89	42	66.10	64.60	-2	9,737	-0.02%
2021/07/26	14	60.82	11	61.51	62.50	3	9,589	0.03%
2021/07/23	5	61.88	6	63.23	61.70	-1	9,637	-0.01%
2021/07/22	3.1	61.10	7	62.50	61.60	-3.9	9,688	-0.04%
2021/07/21	16	62.42	3	62.23	60.50	13	9,818	0.13%
2021/07/20	4.1	63.71	0	0.00	63.50	4.1	9,831	0.04%
2021/07/19	7	68.46	2	69.20	67.20	5	9,867	0.05%
2021/07/16	32	74.75	18	72.82	71.20	14	9,913	0.14%
2021/07/15	30	73.02	41	75.47	76.80	-11	9,603	-0.11%
2021/07/14	5	65.30	9	69.15	69.90	-4	9,367	-0.04%
2021/07/13	2	67.83	11	66.09	63.60	-9	9,132	-0.10%
2021/07/12	10	74.10	24	71.15	70.60	-14	9,180	-0.15%
2021/07/09	10	75.30	0	0.00	71.80	10	9,158	0.11%
2021/07/08	25	71.87	29	73.46	75.70	-4	9,186	-0.04%
2021/07/07	7	76.57	1	75.19	74.50	6	9,206	0.07%
2021/07/06	1	77.70	8	77.50	78.00	-7	9,207	-0.08%
2021/07/05	8	79.69	87.1	79.90	79.50	-79.1	9,199	-0.86%
2021/07/02	2.1	86.33	49	83.97	84.00	-46.9	9,161	-0.51%
2021/07/01	41.2	90.80	7	88.31	88.00	34.2	9,120	0.37%
2021/06/30	19	79.79	10.2	81.92	86.80	8.8	9,014	0.10%
2021/06/29	48	83.76	63.1	85.61	82.40	-15.1	8,883	-0.17%
2021/06/28	23	76.91	14.7	79.47	80.40	8.3	8,271	0.10%
2021/06/25	1	73.10	0.4	73.10	73.10	0.6	7,982	0.01%
2021/06/24	6	65.83	1.5	63.46	66.50	4.5	7,919	0.06%
2021/06/23	127	63.51	11.3	62.33	60.50	115.7	7,630	1.52%	大買/鉅額交易
2021/06/22	29	63.60	21.9	65.21	65.60	7.1	7,189	0.10%
2021/06/21	1	59.70	2	59.70	59.70	-1	6,685	-0.01%
2021/06/18	1	54.30	4	54.30	54.30	-3	6,679	-0.04%
2021/06/17	6	49.23	5	49.44	49.45	1	6,593	0.02%
2021/06/16	2	49.35	5	48.40	47.40	-3	6,545	-0.05%
2021/06/15	12	48.65	8	48.44	49.00	4	6,430	0.06%
2021/06/11	2	46.70	1	46.80	46.45	1	6,287	0.02%
2021/06/07	0	0.00	1	43.16	44.00	-1	6,048	-0.02%
2021/06/04	1	45.00	0	0.00	45.60	1	5,996	0.02%
2021/06/03	3	47.80	3.1	47.45	47.50	-0.1	5,961	0.00%
2021/06/02	3	48.05	6	47.83	46.95	-3	5,904	-0.05%
2021/06/01	3	44.87	5	45.41	45.80	-2	5,713	-0.04%
2021/05/31	3	44.60	2	45.20	44.85	1	5,664	0.02%
2021/05/28	4	44.84	3	45.25	45.30	1	5,579	0.02%
2021/05/27	4	45.39	2	46.05	45.00	2	5,467	0.04%
2021/05/25	21	45.43	12	45.73	44.25	9	5,143	0.17%
2021/05/24	2	45.70	60	45.36	45.95	-58	4,954	-1.17%
2021/05/21	4	41.54	7	40.36	41.80	-3	4,738	-0.06%
2021/05/20	2	38.60	0	0.00	38.55	2	4,683	0.04%
2021/05/19	0	0.00	10	40.06	40.40	-10	4,711	-0.21%
2021/05/18	3	38.13	0	0.00	38.90	3	4,663	0.06%
2021/05/17	0	0.00	9	35.81	35.40	-9	4,616	-0.20%
2021/05/14	11	38.70	12	40.80	38.70	-1	4,558	-0.02%
2021/05/13	25	37.45	21	39.06	39.05	4	4,465	0.09%
2021/05/12	7	40.50	5	42.98	40.50	2	4,372	0.05%
2021/05/11	7	45.47	0.2	45.61	45.00	6.8	4,330	0.16%
2021/05/10	9	49.67	3	49.40	49.40	6	4,238	0.14%
2021/05/07	5	48.15	10	47.33	48.25	-5	4,100	-0.12%
2021/05/06	3	48.98	0	0.00	47.85	3	4,019	0.07%
2021/05/05	19	49.33	18	48.78	48.90	1	3,934	0.03%
2021/05/04	12	48.73	23	51.44	48.35	-11	3,844	-0.29%
2021/05/03	35.2	56.08	16	55.80	53.70	19.2	3,679	0.52%
2021/04/29	24	54.36	25	53.08	53.90	-1	3,374	-0.03%
2021/04/28	14	55.03	0	0.00	55.00	14	3,266	0.43%
2021/04/27	13	54.95	401	54.40	54.40	-388	3,108	-12.48%	大賣/鉅額交易
2021/04/26	372	52.11	7	50.51	52.20	365	2,799	13.04%	大買/鉅額交易
2021/04/23	11	48.42	25	53.06	47.50	-14	2,672	-0.52%
2021/04/22	19	52.23	7.8	51.80	50.50	11.2	2,559	0.44%
2021/04/21	3	49.58	1.9	50.99	51.50	1.1	2,360	0.05%
2021/04/20	76	48.75	62	48.01	47.05	14	2,147	0.65%
2021/04/19	2	45.63	0	0.00	46.40	2	1,967	0.10%
2021/04/16	0	0.00	4.4	42.01	42.20	-4.4	1,912	-0.23%
2021/04/14	1	39.10	0	0.00	38.80	1	1,877	0.05%
2021/04/13	0	0.00	0.1	39.85	38.55	-0.1	1,864	0.00%
2021/04/12	0	0.00	1	37.85	38.15	-1	1,839	-0.05%
2021/04/09	2	36.50	1	37.20	37.00	1	1,861	0.05%
2021/04/08	5	38.10	3	37.70	37.70	2	1,874	0.11%
2021/04/07	2	37.45	0	0.00	37.35	2	1,911	0.10%
2021/04/06	2	36.95	1	37.35	37.20	1	2,092	0.05%
2021/03/31	2	36.00	4	36.20	36.10	-2	2,381	-0.08%
2021/03/26	0	0.00	1	34.80	35.00	-1	2,784	-0.04%
2021/03/25	2	34.60	0	0.00	34.45	2	2,928	0.07%
2021/03/22	4	36.64	1.8	36.55	37.00	2.2	2,931	0.07%
2021/03/19	5	35.70	0	0.00	35.05	5	2,828	0.18%
2021/03/18	5	35.20	0	0.00	35.25	5	2,746	0.18%
2021/03/17	12	34.23	0	0.00	34.25	12	2,719	0.44%
2021/03/16	0	34.45	0	0.00	34.15	0	2,734	0.00%
2021/03/15	1	34.45	0	0.00	34.50	1	2,767	0.04%
2021/03/10	10	33.93	0	0.00	33.95	10	2,739	0.36%
2021/03/08	1	34.70	0	0.00	33.50	1	2,724	0.04%
2021/03/05	0.2	32.80	0	0.00	32.85	0.2	2,699	0.01%
2021/02/25	2	33.60	11.8	33.75	33.70	-9.8	2,723	-0.36%
2021/02/24	0	0.00	20	33.54	33.45	-20	2,721	-0.73%
2021/02/22	1.3	34.38	0	0.00	34.30	1.3	2,692	0.05%
2021/02/19	12	34.07	3	34.35	34.50	9	2,669	0.34%
2021/02/18	20	32.84	0.3	33.45	33.10	19.7	2,582	0.76%
2021/02/03	0	0.00	7	30.51	30.05	-7	2,516	-0.28%
2021/02/02	0	30.55	0	0.00	30.65	0	2,516	0.00%
2021/01/29	0	0.00	6	29.83	29.70	-6	2,496	-0.24%
2021/01/27	0	0.00	1	30.25	30.65	-1	2,473	-0.04%
2021/01/25	1	31.90	0	0.00	31.55	1	2,450	0.04%
2021/01/21	1	31.40	21	30.67	30.55	-20	2,429	-0.82%
2021/01/20	0	0.00	16.2	30.24	30.20	-16.2	2,409	-0.67%
2021/01/19	3	32.60	0	0.00	31.75	3	2,387	0.13%
2021/01/18	3	31.60	3	31.97	32.25	0	2,369	0.00%
2021/01/15	33	33.08	22	33.62	32.80	11	2,342	0.47%
2021/01/14	15	36.20	0	0.00	35.65	15	2,287	0.66%
2021/01/13	0	35.00	0	0.00	35.15	0	2,220	0.00%
2021/01/12	13	35.56	0	0.00	34.20	13	2,177	0.60%
2021/01/11	0	0.00	2	35.85	35.85	-2	2,061	-0.10%
2021/01/07	3	33.78	4	31.90	32.15	-1	1,996	-0.05%
2021/01/06	7	33.85	10	33.90	33.90	-3	1,931	-0.16%
2021/01/04	12	36.03	0	0.00	36.10	12	1,860	0.64%
2020/12/31	2.1	35.21	0	0.00	35.30	2.1	1,798	0.12%
2020/12/30	4	34.75	0.2	34.65	34.70	3.8	1,762	0.22%
2020/12/29	2	35.45	3	35.35	35.45	-1	1,709	-0.06%
2020/12/28	17	37.77	2	37.20	36.80	15	1,529	0.98%
2020/12/25	3	35.92	7.1	36.47	35.80	-4.1	1,279	-0.32%
2020/12/24	2	35.05	0	36.15	35.80	2	1,168	0.17%
2020/12/23	1	32.60	2	34.00	36.00	-1	1,097	-0.09%
2020/12/22	19	35.55	306	37.46	33.20	-287	1,008	-28.46%	大賣/鉅額交易
2020/12/21	291	35.28	1	34.95	35.30	290	720	40.25%	大買/鉅額交易
2020/12/18	0	0.00	1.3	32.10	32.10	-1.3	572	-0.23%
2020/12/14	0	0.00	0.3	28.55	29.95	-0.3	460	-0.07%
2020/12/11	0.1	28.30	5.1	28.80	28.40	-5	442	-1.13%
2020/12/10	0	0.00	1	29.50	28.75	-1	433	-0.23%
2020/12/09	4.1	30.87	0	0.00	30.30	4.1	411	0.98%
2020/12/07	0.1	27.70	0	0.00	27.90	0.1	331	0.02%
2020/12/03	0.1	27.80	0	0.00	27.95	0.1	329	0.03%
2020/12/01	1	28.00	0	0.00	28.05	1	328	0.30%
2020/11/27	1	28.30	0	0.00	28.40	1	313	0.32%
2020/11/26	1	28.35	0.5	28.20	28.55	0.5	304	0.16%
2020/11/20	0	26.80	5	26.75	27.00	-5	259	-1.92%
2020/11/13	5	25.64	0	0.00	26.10	5	238	2.09%
2020/11/03	0	24.70	0	0.00	24.80	0	253	0.01%
2020/11/02	0.2	24.62	0	0.00	24.65	0.2	254	0.06%
2020/10/30	0.1	24.75	0	0.00	24.50	0.1	255	0.04%
2020/10/29	0.1	25.00	0	0.00	24.80	0.1	254	0.02%
2020/10/27	0.1	25.60	0	0.00	25.45	0.1	251	0.02%
2020/10/26	0.2	25.75	0	0.00	25.70	0.2	251	0.08%
2020/10/23	0	25.35	0	0.00	25.35	0	246	0.01%
2020/10/22	0	25.30	0	0.00	25.00	0	248	0.01%
2020/10/21	0	25.15	0	0.00	25.15	0	250	0.01%
2020/10/16	0.3	24.90	0	0.00	24.80	0.3	256	0.12%
2020/10/15	1.1	25.15	0	0.00	25.15	1.1	256	0.42%
2020/10/14	0.1	25.50	0	0.00	25.40	0.1	253	0.02%
2020/10/13	0.2	25.40	0	0.00	25.55	0.2	255	0.08%
2020/10/12	0.1	25.55	0	0.00	25.30	0.1	251	0.05%
2020/10/08	0.2	26.30	0	0.00	26.30	0.2	244	0.07%
2020/10/07	1.1	26.86	0	0.00	27.00	1.1	240	0.46%
2020/10/06	0.1	27.25	0	0.00	27.15	0.1	236	0.04%
2020/10/05	0.1	27.05	2	26.15	27.10	-1.9	225	-0.83%
2020/09/30	0.3	25.40	0	0.00	25.30	0.3	207	0.15%
2020/09/29	0.5	25.65	1	25.35	25.35	-0.6	210	-0.26%
2020/09/28	2.5	25.85	0	0.00	25.70	2.5	211	1.17%
2020/09/25	0.8	24.85	0.9	24.85	24.70	-0.1	205	-0.06%
2020/09/24	3.8	24.56	0	0.00	24.45	3.8	205	1.85%
2020/09/23	5	24.62	0	0.00	24.85	5	206	2.42%
2020/08/31	2	25.85	0	0.00	25.90	2	241	0.83%
2020/07/21	0	0.00	2	24.50	24.40	-2	231	-0.86%
2020/07/20	2	24.25	0	0.00	24.25	2	231	0.86%
2020/07/09	0	0.00	10	25.15	25.15	-10	257	-3.88%
2020/07/08	0	0.00	10	25.40	25.45	-10	255	-3.92%
2020/07/07	10	26.20	0	0.00	26.10	10	256	3.90%
2020/07/06	0	0.00	3	26.30	26.15	-3	254	-1.18%
2020/07/01	0	0.00	5	26.00	25.95	-5	255	-1.95%
2020/06/30	0	0.00	17.1	25.93	26.00	-17.1	258	-6.61%
2020/06/23	0	25.55	0	0.00	25.70	0	262	0.00%
2020/06/18	1	26.30	0	0.00	26.10	1	262	0.38%
2020/06/16	0	0.00	8	25.40	25.40	-8	261	-3.07%
2020/06/15	4	25.00	0	0.00	24.95	4	271	1.47%
2020/06/09	0	0.00	7	25.80	25.80	-7	316	-2.21%
2020/06/05	8	25.46	0	0.00	25.45	8	317	2.53%
2020/05/28	0	0.00	2	24.00	23.75	-2	313	-0.64%
2020/05/21	2	23.85	0	0.00	24.10	2	318	0.63%
2020/05/12	10	23.85	0	0.00	23.85	10	315	3.17%
2020/05/04	0	0.00	1	24.20	24.35	-1	316	-0.32%
2020/04/30	1	25.15	0	0.00	25.00	1	316	0.32%
2020/04/29	1	24.75	1	24.20	24.70	0	321	0.00%
2020/04/24	0	23.40	0	0.00	23.35	0	331	0.01%
2020/04/10	0	0.00	5	22.80	23.15	-5	311	-1.61%
2020/04/09	0	0.00	15	23.00	22.70	-15	308	-4.87%
2020/04/08	0	0.00	13	22.50	22.40	-13	305	-4.25%
2020/04/06	0.1	21.95	0	0.00	21.95	0.1	296	0.03%
2020/03/30	3	20.70	0	0.00	21.35	3	290	1.03%
2020/03/27	0	0.00	10	21.20	21.35	-10	289	-3.45%
2020/03/26	5	21.15	1	21.10	21.15	4	286	1.39%
2020/03/24	1	19.45	0	0.00	19.65	1	280	0.36%
2020/03/19	1	18.35	2	18.55	18.50	-1	276	-0.36%
2020/03/17	20	21.09	15	21.07	20.60	5	263	1.90%
2020/03/16	0	0.00	5	21.60	21.60	-5	255	-1.95%
2020/03/13	20	21.50	5	22.00	21.60	15	250	5.98%
2020/03/12	0	0.00	2	24.25	23.80	-2	215	-0.93%
2020/03/10	0	0.00	2	24.50	25.15	-2	202	-0.99%
2020/03/06	6	25.83	0	0.00	25.90	6	189	3.17%
2020/03/04	1	26.00	0	0.00	26.20	1	189	0.53%
2020/02/27	0.1	26.35	0	0.00	26.35	0.1	194	0.03%
2020/02/26	0	0.00	1	26.90	26.80	-1	195	-0.51%
2020/02/24	4	26.91	0	0.00	27.00	4	200	1.99%
2020/02/21	11	27.11	0	0.00	27.15	11	200	5.48%
2020/02/20	8	27.34	0	0.00	27.35	8	202	3.96%
2020/02/05	1	26.30	0	0.00	26.15	1	229	0.44%
2020/02/03	1	26.20	0	0.00	26.20	1	228	0.44%
2020/01/20	0	29.10	4	29.25	29.25	-4	209	-1.90%
2019/11/28	0	0.00	1	30.30	30.25	-1	496	-0.20%
2019/11/22	1	29.50	0	0.00	29.50	1	557	0.18%
2019/10/01	0	31.80	0	0.00	31.80	0	1,348	0.00%
2019/09/17	0	0.00	1	33.35	33.45	-1	1,392	-0.07%
2019/09/12	0	0.00	2	33.73	33.60	-2	1,400	-0.14%
2019/09/11	3	33.60	0	0.00	33.50	3	1,400	0.21%
2019/09/06	1	35.15	1	35.00	34.90	0	1,370	0.00%
2019/09/05	8	35.85	0	0.00	35.80	8	1,356	0.59%
2019/09/04	11	35.70	0	0.00	36.00	11	1,348	0.82%
2019/09/03	1	36.30	0	0.00	35.55	1	1,334	0.07%
2019/08/30	1	34.20	4	34.45	34.05	-3	1,240	-0.24%
2019/08/21	0	0.00	2	32.70	32.60	-2	1,187	-0.17%
2019/08/16	3	34.63	0	0.00	34.60	3	1,134	0.26%
2019/08/15	8	34.01	0	0.00	33.90	8	1,122	0.71%
2019/08/12	0	0.00	1	34.65	34.30	-1	1,085	-0.09%
2019/08/08	2	33.80	0	0.00	33.55	2	1,070	0.19%
2019/08/06	0	0.00	0.3	34.35	34.35	-0.3	1,051	-0.03%
2019/07/30	0	0.00	5	36.15	36.50	-5	1,007	-0.50%
2019/07/29	1	37.80	1	37.40	37.20	0	978	0.00%
2019/07/26	1	38.40	1	38.80	37.40	0	978	0.00%
2019/07/25	5	38.15	5	38.25	38.15	0	944	0.00%
2019/07/23	0	0.00	1	40.85	41.00	-1	870	-0.11%
2019/07/22	8	40.17	5	40.00	40.60	3	797	0.38%
2019/07/18	0	0.00	20	35.91	35.70	-20	647	-3.09%
2019/07/17	5	34.40	0	0.00	34.35	5	554	0.90%
2019/07/05	0	0.00	2	34.48	34.45	-2	473	-0.42%
2019/07/03	10	34.00	0	0.00	34.10	10	433	2.31%
2019/07/01	0	0.00	5	33.50	33.30	-5	417	-1.20%
2019/06/28	2	33.15	0	0.00	33.15	2	405	0.49%
2019/06/27	10	33.55	0	0.00	33.30	10	403	2.48%
2019/06/26	3	32.95	0	0.00	33.25	3	384	0.78%
2019/06/21	5	32.10	0	0.00	31.70	5	355	1.41%
2019/06/03	0	0.00	5	32.00	31.60	-5	340	-1.47%
2019/05/23	5	32.20	3	31.55	31.75	2	319	0.63%
2019/05/06	3	31.80	0	0.00	31.50	3	339	0.88%
2019/05/03	0	0.00	3	33.10	32.70	-3	330	-0.91%
2019/05/02	1	32.70	0	0.00	32.75	1	309	0.32%
2019/04/30	3	32.00	0	0.00	32.35	3	304	0.99%
2019/04/12	0	0.00	1	29.95	30.00	-1	255	-0.39%
2019/04/10	1	30.00	0	0.00	30.00	1	248	0.40%
2019/04/09	0	29.80	1	30.00	29.95	-1	251	-0.40%
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%
2019/03/07	1	30.00	0	0.00	29.90	1	293	0.34%
2018/12/19	0	0.00	10	31.95	31.90	-10	801	-1.25%
2018/12/18	1	32.00	0	0.00	31.85	1	833	0.12%
2018/12/17	0	0.00	1	32.00	32.00	-1	835	-0.12%
2018/12/12	0.1	31.40	0	0.00	31.50	0.1	838	0.01%
2018/12/05	0.1	30.05	0	0.00	30.05	0.1	821	0.01%
2018/12/03	0	0.00	0.1	30.50	30.50	-0.1	829	-0.01%
2018/11/29	8	30.05	0	0.00	30.10	8	831	0.96%
2018/11/28	2	30.35	0	0.00	30.35	2	833	0.24%
2018/11/26	0.1	28.75	0	0.00	28.90	0.1	848	0.01%
2018/11/16	0.1	28.30	0	0.00	28.50	0.1	1,067	0.01%
2018/10/24	1.1	31.60	0	0.00	31.20	1.1	1,404	0.08%
2018/10/17	0	0.00	1	34.75	34.75	-1	1,352	-0.07%
2018/10/05	1	33.70	0	0.00	34.00	1	1,159	0.09%
2018/10/04	1	35.90	1	36.15	35.35	0	1,137	0.00%
2018/09/28	0	0.00	4	34.23	34.40	-4	1,064	-0.38%
2018/09/27	0	0.00	1	35.00	35.00	-1	1,056	-0.09%
2018/09/26	2	36.10	2	35.10	34.95	0	1,044	0.00%
2018/09/25	1	36.60	0	0.00	36.55	1	1,000	0.10%
2018/09/14	2	34.05	12	34.00	34.30	-10	934	-1.07%
2018/09/12	3	33.95	3.5	33.67	33.65	-0.5	923	-0.06%
2018/09/11	12	33.75	0	0.00	34.15	12	918	1.31%
2018/09/10	6	33.08	6	33.33	33.50	0	915	0.00%
2018/09/07	0	0.00	2	34.40	34.00	-2	909	-0.22%
2018/09/06	0	0.00	1	33.25	33.80	-1	903	-0.11%
2018/09/05	4	33.20	0	0.00	33.65	4	898	0.45%
2018/09/03	1	33.80	5	33.60	33.20	-4	894	-0.45%
2018/08/31	0	0.00	2	33.53	33.50	-2	879	-0.23%
2018/08/30	2	34.43	2	34.28	34.00	0	867	0.00%
2018/08/29	2	34.85	2	34.83	34.65	0	857	0.00%
2018/08/28	1	35.15	0	0.00	34.75	1	851	0.12%
2018/08/27	9	34.44	3	34.95	34.55	6	827	0.72%
2018/08/24	0	0.00	6	34.97	34.85	-6	809	-0.74%
2018/08/23	1	37.30	0	0.00	36.90	1	761	0.13%
2018/08/16	1	36.00	1	34.35	34.40	0	564	0.00%
2018/08/13	1	33.90	5	33.42	33.85	-4	453	-0.88%
2018/08/10	3	35.45	3	34.83	34.40	0	424	0.00%
2018/08/09	5	35.18	3	35.43	35.40	2	397	0.50%
2018/08/08	2	34.35	0	0.00	35.00	2	352	0.57%
2018/08/07	3	35.10	0	0.00	34.25	3	316	0.95%
2018/08/06	3	31.00	3	32.60	33.25	0	226	0.00%
2018/07/24	0	0.00	2	29.75	29.70	-2	150	-1.33%
2018/07/09	0	0.00	3	29.20	28.95	-3	140	-2.14%
2018/07/06	0	0.00	2	29.10	29.00	-2	137	-1.45%
2018/07/03	0	0.00	3	28.63	28.55	-3	134	-2.24%
2018/07/02	0	0.00	1	28.55	28.55	-1	137	-0.73%
2018/06/05	0.1	27.90	0	0.00	28.15	0.1	201	0.03%
2018/06/01	0.1	28.00	0	0.00	28.10	0.1	202	0.05%
2018/05/29	0.1	27.90	0	0.00	28.00	0.1	207	0.05%
2018/05/28	0.1	27.80	0	0.00	28.00	0.1	210	0.05%
2018/05/23	0.1	28.20	0	0.00	28.15	0.1	220	0.05%
2018/05/11	0.2	29.30	0	0.00	29.45	0.2	245	0.08%
2018/05/09	0	0.00	2	29.05	29.05	-2	253	-0.79%
2018/05/08	0	0.00	1	28.85	28.85	-1	255	-0.39%
2018/05/03	0	0.00	10	28.64	28.50	-10	262	-3.81%
2018/04/30	0	0.00	12	29.12	29.20	-12	271	-4.41%
2018/04/19	0	0.00	10	28.20	28.20	-10	286	-3.49%
2018/04/18	10	27.90	0	0.00	27.80	10	289	3.46%
2018/04/17	20	27.80	0	0.00	27.80	20	295	6.77%
2018/04/12	0.1	28.50	0	0.00	28.70	0.1	308	0.03%
2018/04/10	0.1	28.30	0	0.00	28.30	0.1	321	0.03%
2018/04/02	0.1	29.00	0	0.00	29.00	0.1	328	0.03%
2018/03/12	0	0.00	2	30.65	30.55	-2	311	-0.64%
2018/03/09	0	0.00	10	30.50	30.70	-10	319	-3.13%
2018/03/07	2	29.90	0	0.00	29.80	2	391	0.51%
2018/03/05	0	0.00	2	30.55	30.00	-2	421	-0.48%
2018/02/26	10	30.00	0	0.00	30.30	10	423	2.36%
2018/02/23	1	30.50	20	30.68	30.00	-19	421	-4.51%
2018/02/07	0	0.00	40	29.03	28.80	-40	413	-9.67%
2018/02/06	30	28.23	0	0.00	28.50	30	409	7.33%
2018/02/01	0	0.00	11	30.45	30.45	-11	397	-2.77%
2018/01/23	1	29.95	19	30.20	30.10	-18	383	-4.69%
2018/01/15	0.1	29.70	0	0.00	29.85	0.1	394	0.03%
2018/01/11	0	0.00	30	30.17	30.25	-30	398	-7.53%
2018/01/05	0	0.00	3	30.00	29.90	-3	386	-0.78%