中航 (2612)-華南永昌-南京券商分點個股進出

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
44.80
漲跌
▼0.05
漲幅
-0.11%
成交量
331張
產業
上市航運類股
303人加入追蹤

立即追蹤
本地時間:13:35(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-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/04/18	1	44.75	0	0.00	44.80	1	747	0.13%
2024/04/12	0	0.00	3	46.00	45.70	-3	812	-0.37%
2024/04/03	3	43.60	0	0.00	43.60	3	971	0.31%
2024/04/02	0	0.00	0.1	44.15	44.10	-0.1	990	-0.01%
2024/03/26	3	44.15	0	0.00	44.15	3	1,159	0.26%
2024/03/15	1	45.30	0	0.00	45.25	1	1,486	0.07%
2024/03/14	2	46.30	1	46.20	46.25	1	1,546	0.06%
2024/03/13	0	0.00	1	46.40	46.45	-1	1,634	-0.06%
2024/03/12	1	48.05	1	47.70	47.45	0	1,762	0.00%
2024/03/08	0.1	46.90	1	45.80	46.00	-0.9	2,751	-0.03%
2024/03/06	1	47.80	0	0.00	47.45	1	3,063	0.03%
2024/03/05	1.2	49.04	2	49.60	48.55	-0.8	3,124	-0.03%
2024/03/04	0	48.45	0	0.00	48.75	0	3,151	0.00%
2024/02/29	3	48.92	4	48.73	48.60	-1	3,293	-0.03%
2024/02/27	0	0.00	0	48.05	46.80	0	3,264	0.00%
2024/02/26	0	0.00	0	48.65	48.10	0	3,252	0.00%
2024/02/23	3	47.63	0	47.60	47.45	3	3,233	0.09%
2024/02/22	0	48.00	0	47.27	47.70	0	3,212	0.00%
2024/02/21	0	47.70	2	48.00	47.20	-2	3,186	-0.06%
2024/02/20	0	46.75	2	46.50	46.30	-2	3,155	-0.06%
2024/02/19	0	44.53	0	0.00	45.20	0	3,126	0.00%
2024/02/16	0	44.26	0	0.00	44.05	0	3,123	0.00%
2024/02/15	0	43.35	0	0.00	44.35	0	3,126	0.00%
2024/02/05	2	43.40	0	0.00	43.50	2	3,122	0.06%
2024/02/02	0	44.45	0	0.00	44.30	0	3,121	0.00%
2024/01/24	0	0.00	1	45.45	45.10	-1	3,133	-0.03%
2024/01/18	1	45.00	0	0.00	44.80	1	3,154	0.03%
2024/01/17	0	0.00	0	44.80	44.50	0	3,147	0.00%
2024/01/16	7	46.26	0	0.00	45.60	7	3,142	0.22%
2024/01/10	2	47.80	0	0.00	48.00	2	3,158	0.06%
2024/01/09	4	48.98	1	49.05	49.50	3	3,140	0.10%
2024/01/05	4	51.45	2	51.20	52.40	2	3,101	0.06%
2024/01/04	144	52.33	3	52.10	52.00	141	3,066	4.60%	大買/鉅額交易
2024/01/03	4	51.00	1	50.60	50.40	3	3,007	0.10%
2024/01/02	3	52.40	2	51.60	50.90	1	3,020	0.03%
2023/12/29	18	51.13	0	0.00	50.80	18	2,995	0.60%
2023/12/27	2	52.00	0	0.00	52.30	2	2,988	0.07%
2023/12/26	0	53.10	1	53.30	52.80	-1	2,975	-0.03%
2023/12/25	5	52.00	1	51.90	52.10	4	2,971	0.13%
2023/12/22	4	55.18	3	54.30	54.30	1	2,976	0.03%
2023/12/21	6	54.70	6	55.00	55.30	0	2,958	0.00%
2023/12/19	1	54.00	0	0.00	54.50	1	2,949	0.03%
2023/12/18	19	56.37	18	56.78	54.90	1	3,051	0.03%
2023/12/13	11	58.40	9	58.78	57.50	2	3,115	0.06%
2023/12/12	7	56.20	6	56.60	56.60	1	3,102	0.03%
2023/12/11	7	56.60	6	55.93	56.90	1	3,103	0.03%
2023/12/08	15	56.71	19	56.30	57.40	-4	3,035	-0.13%
2023/12/07	15	57.63	9	57.34	57.70	6	2,944	0.20%
2023/12/06	18	58.01	22	58.88	60.00	-4	2,811	-0.14%
2023/12/05	31	60.35	36	61.09	56.40	-5	2,507	-0.20%
2023/12/04	6	54.67	26.3	54.80	56.80	-20.3	1,821	-1.11%
2023/12/01	24.3	50.99	18.3	50.46	51.70	6	1,652	0.36%
2023/11/30	6	47.04	13	47.08	47.05	-7	1,484	-0.47%
2023/11/29	3	44.03	5	44.24	44.95	-2	1,409	-0.14%
2023/11/28	46	44.38	46	44.27	43.75	0	1,363	0.00%
2023/11/27	3	43.07	3	43.00	42.20	0	1,207	0.00%
2023/11/22	2	40.40	0	0.00	40.40	2	1,182	0.17%
2023/11/14	1	39.60	0	0.00	39.40	1	1,332	0.08%
2023/11/10	1	39.05	0	0.00	39.30	1	1,333	0.08%
2023/11/08	0	0.00	0	39.75	39.65	0	1,343	0.00%
2023/11/07	0	0.00	0	39.95	39.75	0	1,350	0.00%
2023/10/31	5	39.69	4	39.75	39.15	1	1,365	0.07%
2023/10/30	0	0.00	1	40.95	40.70	-1	1,423	-0.07%
2023/10/27	3	41.50	3	41.25	41.25	0	1,493	0.00%
2023/10/24	2	42.40	0	0.00	42.50	2	1,597	0.13%
2023/10/23	0	0.00	2	42.15	42.70	-2	1,593	-0.13%
2023/10/16	4	42.25	0	0.00	42.30	4	1,528	0.26%
2023/10/06	1	45.25	5	44.84	45.00	-4	1,500	-0.27%
2023/10/05	2	43.50	0	0.00	43.35	2	1,474	0.14%
2023/10/04	1	44.15	3	43.45	43.25	-2	1,470	-0.14%
2023/10/03	3	43.88	13	43.59	43.25	-10	1,459	-0.68%
2023/10/02	3	43.35	1	43.46	43.35	2	1,451	0.14%
2023/09/27	11	45.34	9	45.04	44.45	2	1,414	0.14%
2023/09/26	2	44.75	2	44.10	43.80	0	1,374	0.00%
2023/09/25	0	0.00	1	44.00	44.45	-1	1,374	-0.07%
2023/09/22	1	44.80	2	44.60	44.60	-1	1,358	-0.07%
2023/09/21	8	46.17	5	46.27	45.85	3	1,323	0.23%
2023/09/20	56	46.94	49	45.31	45.10	7	1,182	0.59%
2023/09/19	2	44.60	3	45.57	44.70	-1	1,052	-0.10%
2023/09/15	5	45.41	10	44.20	43.80	-5	955	-0.52%
2023/09/14	0	0.00	4	42.70	42.35	-4	860	-0.46%
2023/09/11	0	0.00	1	40.31	40.00	-1	830	-0.12%
2023/09/08	0	41.00	0	0.00	40.30	0	832	0.00%
2023/09/06	0	0.00	4	40.44	40.35	-4	811	-0.49%
2023/09/05	5	41.05	0	0.00	40.80	5	801	0.62%
2023/09/01	0	40.35	0	0.00	40.35	0	807	0.00%
2023/08/28	4	39.95	0	0.00	39.60	4	819	0.49%
2023/08/23	1	42.45	0	0.00	41.15	1	810	0.12%
2023/08/21	21	45.26	23	44.37	41.30	-2	771	-0.26%
2023/08/18	0	0.00	6	41.09	42.65	-6	690	-0.87%
2023/08/17	1	38.80	0	0.00	38.80	1	666	0.15%
2023/08/15	0	0.00	1	38.10	38.15	-1	658	-0.15%
2023/08/14	4	38.00	0	0.00	37.90	4	658	0.61%
2023/08/11	3	39.95	0	0.00	39.90	3	644	0.47%
2023/08/02	3	42.55	0	0.00	41.55	3	615	0.49%
2023/08/01	0	43.60	1	44.75	44.30	-1	541	-0.18%
2023/07/28	63	44.07	64	41.67	41.80	-1	447	-0.22%
2023/07/27	0	0.00	6	39.73	40.90	-6	359	-1.67%
2023/07/26	0	0.00	0	36.95	37.20	0	335	0.00%
2023/07/24	2	37.40	0	0.00	37.20	2	342	0.58%
2023/07/20	0.5	38.50	0	0.00	38.45	0.5	347	0.13%
2023/07/19	4	38.00	0	0.00	38.00	4	352	1.14%
2023/07/18	0	0.00	0	38.60	38.50	0	353	0.00%
2023/07/04	2	41.98	0	0.00	41.95	2	346	0.58%
2023/06/14	0	0.00	1	41.70	42.05	-1	381	-0.26%
2023/06/12	0	0.00	1	40.70	40.85	-1	405	-0.25%
2023/06/08	2	41.95	4	42.00	41.55	-2	412	-0.48%
2023/06/05	0	0.00	6	40.88	40.75	-6	439	-1.36%
2023/06/02	0	0.00	1	39.95	39.95	-1	450	-0.22%
2023/06/01	1	39.60	0	0.00	39.60	1	476	0.21%
2023/05/23	0	0.00	1	40.40	40.25	-1	874	-0.11%
2023/05/16	0	0.00	1	40.05	40.05	-1	876	-0.11%
2023/05/15	1	39.50	0	39.25	39.40	1	872	0.11%
2023/05/12	0	0.00	0	39.42	39.30	0	872	0.00%
2023/05/11	0	0.00	0	40.05	39.40	0	876	0.00%
2023/05/10	1	40.15	0	0.00	39.90	1	875	0.11%
2023/05/08	0	0.00	3	39.00	39.00	-3	872	-0.34%
2023/04/27	0	0.00	0	40.05	39.85	0	897	0.00%
2023/04/21	0	0.00	0	39.85	39.10	0	899	0.00%
2023/04/07	1	40.25	2	40.30	40.35	-1	1,168	-0.09%
2023/04/06	1	39.96	0	0.00	39.70	1	1,285	0.08%
2023/03/31	1	39.70	2	39.55	39.45	-1	1,613	-0.06%
2023/03/30	0	0.00	1	39.35	39.40	-1	1,685	-0.06%
2023/03/29	0.3	39.20	0	0.00	39.20	0.3	1,788	0.02%
2023/03/28	1	39.60	1	39.30	39.30	0	1,818	0.00%
2023/03/27	3	39.63	1	39.95	39.90	2	1,846	0.11%
2023/03/24	0	40.00	0	0.00	39.15	0	1,890	0.00%
2023/03/23	11	39.46	6	39.15	39.15	5	1,894	0.26%
2023/03/22	3	40.93	0	0.00	40.65	3	1,882	0.16%
2023/03/21	0	0.00	0	42.80	41.35	0	1,885	0.00%
2023/03/20	5	41.36	1	41.30	40.95	4	1,885	0.21%
2023/03/16	1	43.30	1	41.90	41.50	0	1,877	0.00%
2023/03/14	1	41.70	1	42.00	42.25	0	1,852	0.00%
2023/03/13	0	43.50	1	42.30	42.80	-1	1,855	-0.05%
2023/03/10	2	42.60	0.1	43.95	42.60	1.9	1,856	0.10%
2023/03/09	2	43.75	1	43.20	43.55	1	1,845	0.05%
2023/03/08	0	0.00	2	43.75	43.50	-2	1,842	-0.11%
2023/03/07	1	44.45	0	0.00	44.40	1	1,833	0.05%
2023/03/06	0	44.35	6	43.97	44.25	-6	1,823	-0.33%
2023/03/03	3	44.20	1	44.00	44.20	2	1,806	0.11%
2023/03/02	23	44.37	37	44.41	44.20	-14	1,771	-0.79%
2023/03/01	7	42.61	6	42.72	42.10	1	1,676	0.06%
2023/02/24	20	43.30	18	43.16	43.00	2	1,617	0.12%
2023/02/23	27	41.86	33	41.99	42.05	-6	1,500	-0.40%
2023/02/22	1	39.20	0	0.00	39.05	1	1,409	0.07%
2023/02/21	1	38.90	0	0.00	39.25	1	1,405	0.07%
2023/02/15	1	38.35	0	0.00	38.25	1	1,422	0.07%
2023/02/14	0	38.80	0	0.00	38.70	0	1,426	0.00%
2023/02/10	2	38.70	0	0.00	38.70	2	1,439	0.14%
2023/02/09	1	39.10	2	39.33	39.30	-1	1,455	-0.07%
2023/02/06	1.1	38.91	1	38.90	39.10	0.1	1,463	0.01%
2023/02/03	3.5	39.85	1	39.55	39.35	2.5	1,463	0.17%
2023/02/01	1	39.50	1	39.20	39.20	0	1,451	0.00%
2023/01/30	1.5	38.40	2	38.48	38.80	-0.5	1,442	-0.03%
2023/01/17	4	38.13	3	38.20	38.40	1	1,436	0.07%
2023/01/13	2	38.23	2	38.23	38.05	0	1,440	0.00%
2023/01/11	2	38.20	2	38.83	38.20	0	1,438	0.00%
2023/01/10	0	0.00	1	38.25	38.15	-1	1,431	-0.07%
2023/01/09	3	37.65	1	38.75	38.70	2	1,431	0.14%
2023/01/06	0	0.00	1	38.20	38.15	-1	1,422	-0.07%
2023/01/05	2	39.35	1	38.55	38.55	1	1,426	0.07%
2023/01/04	3	39.03	2	39.20	39.10	1	1,414	0.07%
2023/01/03	9	40.14	0	0.00	39.80	9	1,407	0.64%
2022/12/30	5	40.89	3	41.48	41.55	2	1,384	0.14%
2022/12/28	0	0.00	2	39.38	39.20	-2	1,323	-0.15%
2022/12/27	6	40.54	3	40.57	40.20	3	1,318	0.23%
2022/12/26	7	41.90	1	41.75	41.10	6	1,287	0.47%
2022/12/23	6	44.77	7	45.10	45.50	-1	1,184	-0.08%
2022/12/22	1	42.50	9	44.31	44.60	-8	867	-0.92%
2022/12/21	2	39.20	1	39.45	40.55	1	829	0.12%
2022/12/20	4	38.31	7	38.67	37.75	-3	758	-0.40%
2022/12/19	3	38.08	3	37.35	37.30	0	767	0.00%
2022/12/16	3	39.25	2	37.45	38.90	1	826	0.12%
2022/12/15	0	37.00	0	0.00	36.70	0	1,032	0.00%
2022/12/13	3	36.32	0	0.00	36.40	3	1,109	0.27%
2022/12/07	0	0.00	1	35.65	35.55	-1	1,259	-0.08%
2022/12/06	3	36.33	0	0.00	36.00	3	1,258	0.24%
2022/12/01	0	0.00	3	37.95	37.45	-3	1,250	-0.24%
2022/11/30	0.6	37.00	0	0.00	36.95	0.6	1,245	0.05%
2022/11/29	0	0.00	0.9	36.15	37.00	-0.9	1,244	-0.07%
2022/11/23	0	0.00	1	35.00	35.00	-1	1,237	-0.08%
2022/11/21	1	35.00	0	0.00	34.60	1	1,247	0.08%
2022/11/10	0	0.00	1	34.15	34.30	-1	1,240	-0.08%
2022/11/09	1	34.00	0	0.00	34.00	1	1,237	0.08%
2022/11/04	5	32.40	5	31.93	32.00	0	1,213	0.00%
2022/10/17	0	31.90	0	0.00	32.75	0	1,243	0.00%
2022/10/14	0	0.00	0	32.70	33.50	0	1,276	0.00%
2022/10/13	3	33.60	3	33.90	31.70	0	1,275	0.00%
2022/10/07	0	0.00	2	36.45	35.60	-2	1,274	-0.16%
2022/10/04	1	33.20	4	34.35	34.50	-3	1,237	-0.24%
2022/09/29	1	32.05	0	0.00	31.90	1	1,186	0.08%
2022/09/28	3	33.02	0	0.00	31.35	3	1,175	0.26%
2022/09/27	1	34.20	0	0.00	34.05	1	1,145	0.09%
2022/09/26	5	35.60	4	35.44	35.00	1	1,119	0.09%
2022/09/23	5	39.00	5	37.95	38.35	0	1,088	0.00%
2022/09/22	3	39.35	37	39.25	38.50	-34	1,003	-3.39%
2022/09/21	40	38.41	10	38.44	39.30	30	750	4.00%
2022/09/20	17	36.46	2	36.00	35.75	15	665	2.25%
2022/09/19	18	36.31	31	36.41	36.05	-13	670	-1.94%
2022/09/16	3.2	38.94	0	0.00	39.25	3.2	651	0.49%
2022/09/15	21	38.61	21	37.70	38.15	0	598	0.00%
2022/09/14	0	0.00	2	36.40	36.45	-2	576	-0.35%
2022/09/12	2	34.98	1	35.95	35.65	1	591	0.17%
2022/09/07	2	35.15	5	35.30	35.15	-3	604	-0.50%
2022/09/01	2	38.05	0	0.00	38.15	2	606	0.33%
2022/08/04	1	38.75	1	38.75	38.75	0	904	0.00%
2022/08/03	0	39.70	0	0.00	38.90	0	917	0.00%
2022/08/02	1.2	39.83	0	0.00	39.85	1.2	947	0.13%
2022/07/26	0	41.20	0	0.00	40.95	0	1,364	0.00%
2022/07/25	0	0.00	0	42.00	41.50	0	1,377	0.00%
2022/07/22	1	42.10	3	42.82	42.15	-2	1,377	-0.15%
2022/07/21	1	42.50	0	0.00	40.85	1	1,352	0.07%
2022/07/13	0	0.00	1	37.85	37.30	-1	1,481	-0.07%
2022/07/01	2	40.00	0	0.00	40.00	2	1,512	0.13%
2022/06/30	1	41.90	0	0.00	42.00	1	1,504	0.07%
2022/06/28	0	0.00	1	44.40	44.25	-1	1,496	-0.07%
2022/06/27	0	0.00	2	44.00	43.85	-2	1,497	-0.13%
2022/06/23	1	41.50	1	42.00	41.30	0	1,484	0.00%
2022/06/22	6	42.40	1	41.50	41.25	5	1,479	0.34%
2022/06/20	4	46.00	1	45.90	45.05	3	1,439	0.21%
2022/06/17	1	48.65	0	0.00	49.15	1	1,422	0.07%
2022/06/16	0	0.00	1	50.30	49.35	-1	1,419	-0.07%
2022/06/14	2	51.10	2	51.30	51.50	0	1,431	0.00%
2022/06/13	0	0.00	0	53.10	51.30	0	1,448	0.00%
2022/06/09	0	0.00	2	53.90	53.90	-2	1,531	-0.13%
2022/06/08	1	55.50	0	0.00	54.90	1	1,642	0.06%
2022/06/07	1	55.00	1	55.50	55.00	0	1,787	0.00%
2022/06/06	1	55.60	1	55.90	55.40	0	1,805	0.00%
2022/06/02	1	54.70	1	55.10	55.00	0	1,812	0.00%
2022/06/01	0	0.00	1	55.00	54.70	-1	1,833	-0.05%
2022/05/31	1	53.70	1	54.10	54.10	0	1,898	0.00%
2022/05/27	0	0.00	1	53.80	53.60	-1	1,927	-0.05%
2022/05/26	0	0.00	1	53.20	53.10	-1	1,988	-0.05%
2022/05/23	6	51.75	11	52.00	51.90	-5	2,165	-0.23%
2022/05/18	2	50.80	1	50.60	50.70	1	2,187	0.05%
2022/05/17	1	50.50	1	50.20	50.20	0	2,184	0.00%
2022/05/16	4	50.70	5	50.27	51.10	-1	2,174	-0.05%
2022/05/13	1	51.20	0	0.00	51.20	1	2,146	0.05%
2022/05/12	11	50.95	12	51.20	49.30	-1	2,110	-0.05%
2022/05/11	4	50.65	4	50.75	50.60	0	2,067	0.00%
2022/05/10	1	52.80	0	0.00	51.40	1	2,067	0.05%
2022/05/09	3	51.63	15	52.05	51.10	-12	2,044	-0.59%
2022/05/06	7	53.13	8	53.09	53.20	-1	2,025	-0.05%
2022/05/05	19	56.44	5	54.94	54.60	14	1,987	0.70%
2022/05/04	10	56.07	7.1	57.23	57.50	2.9	1,749	0.17%
2022/04/29	0	0.00	5	52.44	52.20	-5	1,679	-0.30%
2022/04/28	5	50.40	0	0.00	50.30	5	1,676	0.30%
2022/04/27	1	49.85	1	50.90	50.90	0	1,681	0.00%
2022/04/22	2	54.90	3	55.10	54.80	-1	1,666	-0.06%
2022/04/21	0	0.00	6	54.40	54.60	-6	1,651	-0.36%
2022/04/20	10	54.44	12	55.29	54.10	-2	1,630	-0.12%
2022/04/19	7	53.84	0	0.00	52.90	7	1,536	0.46%
2022/04/18	1	51.40	0	52.00	51.40	1	1,517	0.07%
2022/04/15	0	0.00	12	53.10	53.30	-12	1,515	-0.79%
2022/04/14	0	0.00	1	52.10	51.90	-1	1,497	-0.07%
2022/04/13	0	51.30	0	0.00	51.60	0	1,504	0.00%
2022/04/12	1.1	50.19	0	0.00	50.20	1.1	1,501	0.07%
2022/04/11	0	51.20	0	0.00	50.70	0	1,505	0.00%
2022/04/07	2	50.18	0	0.00	49.75	2	1,523	0.13%
2022/04/01	0	0.00	11	51.11	51.70	-11	1,537	-0.72%
2022/03/31	1	51.40	0	0.00	51.30	1	1,543	0.06%
2022/03/30	5	51.50	0	0.00	51.70	5	1,554	0.32%
2022/03/28	1	50.40	0	51.00	51.20	1	1,578	0.06%
2022/03/25	0	51.30	0	0.00	50.70	0	1,618	0.00%
2022/03/23	2	52.60	2	52.30	52.30	0	1,671	0.00%
2022/03/22	7	52.70	2	52.60	52.40	5	1,698	0.29%
2022/03/21	0	53.00	0	0.00	52.90	0	1,724	0.00%
2022/03/18	0	53.20	0	0.00	53.00	0	1,747	0.00%
2022/03/17	1	53.40	1	53.90	54.10	0	1,752	0.00%
2022/03/16	3	53.97	13	53.65	52.30	-10	1,771	-0.56%
2022/03/15	3	53.80	2	53.30	52.90	1	1,799	0.06%
2022/03/14	2	56.20	1	55.40	55.60	1	1,891	0.05%
2022/03/11	11	56.59	0	0.00	56.00	11	1,875	0.59%
2022/03/10	45	56.54	49	56.66	57.20	-4	1,810	-0.22%
2022/03/09	9	51.47	10	52.15	52.00	-1	1,706	-0.06%
2022/03/08	1	51.20	0	0.00	49.50	1	1,742	0.06%
2022/03/07	1	52.70	3	51.77	51.70	-2	1,736	-0.11%
2022/03/04	0	0.00	18	54.73	54.20	-18	1,728	-1.04%
2022/03/02	0	0.00	3	53.60	53.20	-3	1,671	-0.18%
2022/03/01	16	55.79	14	53.61	54.00	2	1,660	0.12%
2022/02/25	100	56.04	76.1	55.71	55.30	23.9	1,604	1.49%
2022/02/24	1	51.50	1	54.00	51.50	0	1,466	0.00%
2022/02/23	0	0.00	2	53.90	53.20	-2	1,454	-0.14%
2022/02/21	1	53.60	0	0.00	53.50	1	1,423	0.07%
2022/02/18	5	53.10	5	52.90	53.40	0	1,421	0.00%
2022/02/16	1	51.90	1	52.50	52.30	0	1,465	0.00%
2022/02/14	0	0.00	0	52.30	51.30	0	1,525	0.00%
2022/02/11	0	0.00	3	52.80	52.20	-3	1,610	-0.19%
2022/02/10	3	53.00	0	0.00	52.40	3	1,696	0.18%
2022/02/09	0	0.00	3	51.87	52.10	-3	1,736	-0.17%
2022/02/08	0	50.95	0	0.00	51.30	0	1,752	0.00%
2022/02/07	3	51.13	4	50.48	50.50	-1	1,806	-0.06%
2022/01/26	1	48.55	2	48.25	48.20	-1	1,915	-0.05%
2022/01/25	2.1	48.21	2	48.10	47.80	0.1	1,949	0.01%
2022/01/24	1	48.25	1	49.40	49.30	0	1,974	0.00%
2022/01/21	4	49.50	0	49.20	49.20	4	2,013	0.20%
2022/01/20	3	50.53	4	50.68	50.50	-1	2,036	-0.05%
2022/01/19	5	51.28	2	51.20	50.60	3	2,072	0.14%
2022/01/18	0	0.00	0	52.70	52.20	0	2,119	0.00%
2022/01/17	2	52.70	0	53.00	52.70	2	2,192	0.09%
2022/01/14	0	0.00	5	52.06	52.20	-5	2,255	-0.22%
2022/01/12	2	53.65	2	53.45	53.00	0	2,305	0.00%
2022/01/11	5	54.40	2	54.30	54.30	3	2,344	0.13%
2022/01/10	2	54.50	0	0.00	54.90	2	2,444	0.08%
2022/01/07	2	55.10	2	55.35	55.20	0	2,521	0.00%
2022/01/06	1	56.90	2	56.00	56.10	-1	2,705	-0.04%
2022/01/03	4	58.35	4	57.08	57.20	0	3,376	0.00%
2021/12/28	1	58.90	1	58.90	58.90	0	3,774	0.00%
2021/12/27	1	59.10	0	0.00	59.10	1	4,150	0.02%
2021/12/22	4	61.15	1	61.60	61.20	3	4,808	0.06%
2021/12/21	0	0.00	1	61.50	61.70	-1	4,829	-0.02%
2021/12/20	4	60.50	3	60.03	59.50	1	4,837	0.02%
2021/12/17	1	60.00	10	60.71	60.10	-9	4,892	-0.18%
2021/12/16	5	59.52	2	59.20	59.00	3	4,894	0.06%
2021/12/15	0	0.00	2	58.90	60.00	-2	4,909	-0.04%
2021/12/14	2	57.90	0	0.00	57.90	2	4,932	0.04%
2021/12/13	3	60.37	1	60.40	60.20	2	4,948	0.04%
2021/12/10	7	60.46	7	60.47	60.80	0	5,019	0.00%
2021/12/09	1	61.00	1	60.20	61.00	0	5,153	0.00%
2021/12/08	33	62.20	29	61.02	60.90	4	5,290	0.08%
2021/12/07	1	59.40	6	59.65	59.40	-5	5,268	-0.09%
2021/12/06	4	59.05	4	59.05	59.00	0	5,306	0.00%
2021/12/03	3	57.73	3	59.53	57.10	0	5,420	0.00%
2021/12/02	5	58.52	5	58.66	58.50	0	5,684	0.00%
2021/12/01	3	56.07	6	56.98	57.00	-3	5,769	-0.05%
2021/11/30	1	55.70	1	56.60	56.70	0	5,975	0.00%
2021/11/29	0	0.00	2	55.60	55.00	-2	6,192	-0.03%
2021/11/26	7	55.00	1	55.10	54.80	6	6,429	0.09%
2021/11/25	1	57.40	2	57.25	57.30	-1	6,750	-0.01%
2021/11/24	0	0.00	6	57.35	57.40	-6	7,202	-0.08%
2021/11/22	0	0.00	2	56.80	56.80	-2	8,122	-0.02%
2021/11/19	1	55.70	1.1	55.23	55.10	-0.1	9,213	0.00%
2021/11/18	5	55.82	3	55.60	55.80	2	10,036	0.02%
2021/11/17	6	55.93	4	55.53	55.60	2	10,364	0.02%
2021/11/16	2	57.60	1	57.70	57.60	1	11,545	0.01%
2021/11/15	3	56.87	1	57.10	55.90	2	12,147	0.02%
2021/11/12	4	57.33	4	57.85	57.30	0	12,571	0.00%
2021/11/11	6	58.53	1	58.80	57.50	5	12,753	0.04%
2021/11/10	2	59.45	2	59.15	58.90	0	12,861	0.00%
2021/11/09	2	60.20	8	60.83	61.00	-6	13,124	-0.05%
2021/11/08	2	59.25	1	59.80	59.50	1	13,076	0.01%
2021/11/05	1	57.80	1	58.10	58.10	0	13,082	0.00%
2021/11/04	4	58.73	1	58.60	57.80	3	13,157	0.02%
2021/11/03	12	58.92	11	59.75	58.60	1	13,463	0.01%
2021/11/02	2	56.45	4	56.85	56.40	-2	13,600	-0.01%
2021/10/29	1	55.20	5	55.80	56.20	-4	13,577	-0.03%
2021/10/28	3	56.20	1	56.00	55.50	2	13,558	0.01%
2021/10/27	1	56.80	0	0.00	55.90	1	13,613	0.01%
2021/10/26	1	56.50	7	57.00	57.80	-6	13,719	-0.04%
2021/10/25	3	56.90	4	57.43	57.30	-1	13,897	-0.01%
2021/10/22	8	57.50	9	57.30	56.50	-1	14,132	-0.01%
2021/10/21	0	0.00	1	61.60	60.20	-1	14,529	-0.01%
2021/10/20	4	60.60	22	60.39	60.20	-18	14,577	-0.12%
2021/10/19	1	60.90	1	60.60	60.80	0	14,663	0.00%
2021/10/18	63	59.85	38	60.08	60.70	25	14,811	0.17%
2021/10/15	1	63.00	0	0.00	64.50	1	14,843	0.01%
2021/10/14	52	63.45	52	63.08	63.00	0	14,886	0.00%
2021/10/13	38	66.57	30.2	66.98	65.00	7.8	14,908	0.05%
2021/10/12	8	68.88	2	69.55	67.40	6	15,339	0.04%
2021/10/08	41	73.17	26	73.55	73.40	15	15,744	0.10%
2021/10/07	4	72.78	21	72.50	73.50	-17	15,640	-0.11%
2021/10/06	8	68.68	6	68.28	66.90	2	15,509	0.01%
2021/10/05	10	67.05	10	68.02	69.50	0	15,452	0.00%
2021/10/04	120	67.64	123	67.66	68.50	-3	15,332	-0.02%	大買/大賣/
2021/10/01	63.2	69.45	74	69.32	67.50	-10.9	14,982	-0.07%
2021/09/30	26	71.81	23	72.64	75.00	3	14,709	0.02%
2021/09/29	23	68.04	31	68.75	68.20	-8	14,499	-0.06%
2021/09/28	5	66.66	1	68.00	66.30	4	14,436	0.03%
2021/09/27	3	70.13	3	70.90	68.60	0	14,456	0.00%
2021/09/24	0	0.00	1	69.10	69.80	-1	14,543	-0.01%
2021/09/23	1	67.90	1	68.60	67.90	0	14,643	0.00%
2021/09/22	2	66.90	1	66.90	66.90	1	15,230	0.01%
2021/09/17	3	69.40	6	69.57	69.20	-3	15,480	-0.02%
2021/09/16	5	69.20	7	70.60	69.40	-2	15,511	-0.01%
2021/09/15	4	70.85	4	70.73	71.30	0	15,761	0.00%
2021/09/14	8	70.28	9	71.92	71.20	-1	16,130	-0.01%
2021/09/13	5	72.08	9	71.01	70.60	-4	16,486	-0.02%
2021/09/10	22	68.56	27	68.44	69.00	-5	16,356	-0.03%
2021/09/09	4.1	68.12	3	67.60	67.60	1.1	16,450	0.01%
2021/09/08	5	68.06	10	68.08	69.00	-5	16,516	-0.03%
2021/09/07	29	70.04	35	71.10	68.30	-6	16,502	-0.04%
2021/09/06	14	69.66	12.1	70.72	68.00	1.9	16,341	0.01%
2021/09/03	8.1	70.21	11.3	70.63	70.40	-3.2	16,290	-0.02%
2021/09/02	69	72.32	68	72.58	73.90	1	16,108	0.01%
2021/09/01	17	73.60	5	72.72	72.70	12	15,923	0.08%
2021/08/31	26.1	76.61	29	77.28	76.50	-2.9	15,808	-0.02%
2021/08/30	45	82.22	43	82.45	79.50	2	15,517	0.01%
2021/08/27	53.3	81.63	88	82.70	78.70	-34.7	15,101	-0.23%
2021/08/26	113	86.31	49.5	86.62	86.50	63.5	14,782	0.43%	大買/
2021/08/25	158.2	84.21	179.9	84.10	83.90	-21.7	14,431	-0.15%	大買/大賣/
2021/08/24	141	87.27	150	86.81	89.20	-9	13,367	-0.07%	大買/大賣/
2021/08/23	36	80.74	9.2	80.10	81.10	26.8	12,622	0.21%
2021/08/20	235.2	73.24	299	73.76	73.80	-63.8	12,393	-0.51%	大買/大賣/
2021/08/19	136	73.81	102.1	72.75	74.30	33.9	11,414	0.30%	大買/大賣/
2021/08/18	61.2	65.47	29	65.24	67.60	32.2	10,866	0.30%
2021/08/17	42	62.85	42	62.91	61.50	0	10,620	0.00%
2021/08/16	4	60.43	39	63.00	60.50	-35	10,638	-0.33%
2021/08/13	131	64.73	97	64.78	63.40	34	10,576	0.32%	大買/
2021/08/12	1	61.20	1	61.00	61.40	0	10,286	0.00%
2021/08/11	3	59.30	3	59.87	60.10	0	10,350	0.00%
2021/08/10	8	62.29	6	63.60	61.00	2	10,346	0.02%
2021/08/09	16	63.48	53	63.44	62.90	-37	10,306	-0.36%
2021/08/06	40	63.80	15	63.62	63.80	25	10,027	0.25%
2021/08/05	4	58.00	0	0.00	58.00	4	9,860	0.04%
2021/08/04	1	59.90	0	0.00	59.80	1	9,882	0.01%
2021/08/02	15	59.48	5	59.88	60.60	10	10,072	0.10%
2021/07/30	12.2	60.87	23	60.47	59.00	-10.9	10,069	-0.11%
2021/07/29	17	64.29	14	63.98	64.80	3	10,005	0.03%
2021/07/28	48	64.67	41	63.19	61.80	7	9,875	0.07%
2021/07/27	104	67.07	112	66.65	64.60	-8	9,737	-0.08%	大買/大賣/
2021/07/26	4	61.25	4	60.83	62.50	0	9,589	0.00%
2021/07/23	3.2	63.52	3	63.80	61.70	0.2	9,637	0.00%
2021/07/22	11	60.20	14	61.32	61.60	-3	9,688	-0.03%
2021/07/21	27	61.11	22.1	60.01	60.50	4.9	9,818	0.05%
2021/07/20	2	65.10	1	65.40	63.50	1	9,831	0.01%
2021/07/19	9.2	69.24	8	69.36	67.20	1.1	9,867	0.01%
2021/07/16	150	74.08	149	71.71	71.20	1	9,913	0.01%	大買/大賣/
2021/07/15	44.1	74.95	49	75.08	76.80	-4.9	9,603	-0.05%
2021/07/14	133	67.01	138.3	68.03	69.90	-5.3	9,367	-0.06%	大買/大賣/
2021/07/13	3	63.60	1	64.50	63.60	2	9,132	0.02%
2021/07/12	72	74.38	0	0.00	70.60	72	9,180	0.78%
2021/07/09	1	71.80	73	71.83	71.80	-72	9,158	-0.79%
2021/07/08	2	76.25	2	74.10	75.70	0	9,186	0.00%
2021/07/07	2.3	76.09	2	75.10	74.50	0.3	9,206	0.00%
2021/07/06	0	0.00	2	79.25	78.00	-2	9,207	-0.02%
2021/07/05	1	75.80	12	79.30	79.50	-11	9,199	-0.12%
2021/07/02	5	84.50	1	84.00	84.00	4	9,161	0.04%
2021/07/01	12	90.07	18	89.51	88.00	-6	9,120	-0.07%
2021/06/30	51	82.36	42	81.56	86.80	9	9,014	0.10%
2021/06/29	110	83.03	223	83.61	82.40	-113	8,883	-1.27%	大買/大賣/鉅額交易
2021/06/28	24	78.43	21	79.55	80.40	3	8,271	0.04%
2021/06/25	0	0.00	4	73.10	73.10	-4	7,982	-0.05%
2021/06/24	151	66.50	43	64.72	66.50	108	7,919	1.36%	大買/鉅額交易
2021/06/23	42	63.65	34.1	64.07	60.50	8	7,630	0.10%
2021/06/22	129.1	64.21	127	65.02	65.60	2	7,189	0.03%	大買/大賣/
2021/06/21	5	59.70	1	59.70	59.70	4	6,685	0.06%
2021/06/18	2	50.90	11	53.26	54.30	-9	6,679	-0.13%
2021/06/17	5	49.15	4	50.00	49.45	1	6,593	0.02%
2021/06/16	5	49.22	7	48.78	47.40	-2	6,545	-0.03%
2021/06/15	4	48.14	15	49.24	49.00	-11	6,430	-0.17%
2021/06/11	3	46.85	2	46.27	46.45	1	6,287	0.02%
2021/06/09	2	45.40	162	45.76	44.85	-160	6,220	-2.57%	大賣/鉅額交易
2021/06/08	161	46.72	2	46.75	46.60	159	6,177	2.57%	大買/鉅額交易
2021/06/07	0	0.00	0	43.95	44.00	0	6,048	0.00%
2021/06/04	1	45.50	13	47.02	45.60	-12	5,996	-0.20%
2021/06/03	14	47.22	3	46.78	47.50	11	5,961	0.18%
2021/06/02	12	47.43	9	47.57	46.95	3	5,904	0.05%
2021/06/01	1	45.00	1	44.10	45.80	0	5,713	0.00%
2021/05/31	7	44.74	13	44.55	44.85	-6	5,664	-0.11%
2021/05/28	6	45.46	6	44.97	45.30	0	5,579	0.00%
2021/05/27	110	44.95	108	45.12	45.00	2	5,467	0.04%	大買/大賣/
2021/05/26	3	45.15	1	45.45	44.30	2	5,229	0.04%
2021/05/25	9	44.87	6	46.72	44.25	3	5,143	0.06%
2021/05/24	255	45.35	255	45.32	45.95	0	4,954	0.00%	大買/大賣/
2021/05/21	1	41.50	3	41.63	41.80	-2	4,738	-0.04%
2021/05/20	1	38.70	0	0.00	38.55	1	4,683	0.02%
2021/05/19	5	40.93	3	40.78	40.40	2	4,711	0.04%
2021/05/18	1	38.00	3	37.68	38.90	-2	4,663	-0.04%
2021/05/17	1	36.45	3	38.02	35.40	-2	4,616	-0.04%
2021/05/14	2	38.20	2	38.93	38.70	0	4,558	0.00%
2021/05/13	1	38.40	6	37.88	39.05	-5	4,465	-0.11%
2021/05/12	6	41.22	0	40.50	40.50	6	4,372	0.14%
2021/05/11	10	46.16	10	48.28	45.00	0	4,330	0.00%
2021/05/10	4	49.69	5	48.72	49.40	-1	4,238	-0.02%
2021/05/07	5	47.81	3	46.98	48.25	2	4,100	0.05%
2021/05/06	5	48.48	35	47.49	47.85	-30	4,019	-0.75%
2021/05/05	2	50.15	2	47.63	48.90	0	3,934	0.00%
2021/05/04	13	49.64	23	52.93	48.35	-10	3,844	-0.26%
2021/05/03	39	54.96	21	54.82	53.70	18	3,679	0.49%
2021/04/29	6	53.57	5	54.04	53.90	1	3,374	0.03%
2021/04/28	76	55.60	69	53.39	55.00	7	3,266	0.21%
2021/04/27	79	55.33	126	54.97	54.40	-47	3,108	-1.51%	大賣/
2021/04/26	5	51.80	8	52.19	52.20	-3	2,799	-0.11%
2021/04/23	20	49.07	7	48.30	47.50	13	2,672	0.49%
2021/04/22	72	53.16	84	54.53	50.50	-12	2,559	-0.47%
2021/04/21	11	50.14	18	50.38	51.50	-7	2,360	-0.30%
2021/04/20	16	47.92	19	48.48	47.05	-3	2,147	-0.14%
2021/04/19	23	45.12	48	45.50	46.40	-25	1,967	-1.27%
2021/04/16	0	0.00	2	42.20	42.20	-2	1,912	-0.10%
2021/04/13	0	0.00	3	39.20	38.55	-3	1,864	-0.16%
2021/04/12	0	0.00	4	38.00	38.15	-4	1,839	-0.22%
2021/04/09	18	36.42	0	0.00	37.00	18	1,861	0.97%
2021/04/08	2	37.65	3	37.70	37.70	-1	1,874	-0.05%
2021/04/07	1	37.40	0	0.00	37.35	1	1,911	0.05%
2021/04/06	0	0.00	1	36.90	37.20	-1	2,092	-0.05%
2021/03/31	4	35.98	0	36.35	36.10	4	2,381	0.17%
2021/03/30	0	0.00	2	35.40	35.60	-2	2,433	-0.08%
2021/03/29	0	0.00	0	35.25	35.55	0	2,517	0.00%
2021/03/25	11	34.56	13	34.45	34.45	-2	2,928	-0.07%
2021/03/24	3	34.95	1	35.35	35.35	2	3,000	0.07%
2021/03/22	1	37.00	0	0.00	37.00	1	2,931	0.03%
2021/03/19	41	35.85	1	35.40	35.05	40	2,828	1.41%
2021/03/18	0	0.00	6	35.20	35.25	-6	2,746	-0.22%
2021/03/16	10	35.08	0	0.00	34.15	10	2,734	0.37%
2021/03/11	0	0.00	1	34.50	33.65	-1	2,747	-0.04%
2021/03/10	0	33.70	0	0.00	33.95	0	2,739	0.00%
2021/03/09	1	33.80	4	34.20	34.20	-3	2,736	-0.11%
2021/03/08	3	33.30	0	0.00	33.50	3	2,724	0.11%
2021/03/05	1	33.00	0	0.00	32.85	1	2,699	0.04%
2021/03/02	4	33.04	0	0.00	32.75	4	2,724	0.15%
2021/02/23	0	0.00	1	34.25	34.30	-1	2,704	-0.04%
2021/02/22	1	34.25	0	34.07	34.30	1	2,692	0.04%
2021/02/19	7	34.77	86	34.08	34.50	-79	2,669	-2.96%
2021/02/18	114	33.28	33	33.00	33.10	81	2,582	3.14%	大買/
2021/02/17	0	30.00	0	0.00	30.45	0	2,526	0.00%
2021/02/05	5	29.65	0	0.00	29.65	5	2,521	0.20%
2021/02/04	0	0.00	0	30.00	29.95	0	2,516	0.00%
2021/02/03	0	0.00	6	30.02	30.05	-6	2,516	-0.24%
2021/01/29	2	29.75	0	0.00	29.70	2	2,496	0.08%
2021/01/26	3	30.50	1	31.00	30.50	2	2,465	0.08%
2021/01/25	9	32.21	2	31.50	31.55	7	2,450	0.29%
2021/01/21	0	0.00	3.1	30.79	30.55	-3.1	2,429	-0.13%
2021/01/20	2	30.50	0	30.50	30.20	2	2,409	0.08%
2021/01/19	3	31.50	0	32.40	31.75	3	2,387	0.13%
2021/01/15	3	33.00	0	0.00	32.80	3	2,342	0.13%
2021/01/14	2	36.35	0	0.00	35.65	2	2,287	0.09%
2021/01/11	28	35.08	0	0.00	35.85	28	2,061	1.36%
2021/01/04	5	36.55	5	35.95	36.10	0	1,860	0.00%
2020/12/30	1	34.00	1	35.00	34.70	0	1,762	0.00%
2020/12/29	21	37.24	35	37.89	35.45	-14	1,709	-0.82%
2020/12/28	69	37.15	124	37.03	36.80	-55	1,529	-3.60%	大賣/
2020/12/25	108	37.06	124	37.17	35.80	-16	1,279	-1.25%	大買/大賣/
2020/12/24	17	35.93	9	35.58	35.80	8	1,168	0.68%
2020/12/23	24	35.54	0	0.00	36.00	24	1,097	2.19%
2020/12/22	31	35.38	28.8	36.25	33.20	2.2	1,008	0.22%
2020/12/21	17	34.30	12	35.26	35.30	5	720	0.69%
2020/12/18	0	0.00	15	31.83	32.10	-15	572	-2.62%
2020/12/17	1	29.40	0	0.00	29.20	1	484	0.21%
2020/12/14	0	28.30	0	0.00	29.95	0	460	0.00%
2020/12/10	3	29.05	0	0.00	28.75	3	433	0.70%
2020/12/09	3	30.80	0	0.00	30.30	3	411	0.73%
2020/12/08	0	0.00	8	30.65	30.65	-8	361	-2.22%
2020/12/07	1	27.85	0	0.00	27.90	1	331	0.30%
2020/11/26	0	0.00	1	28.00	28.55	-1	304	-0.33%
2020/11/24	0	0.00	1	26.90	26.65	-1	267	-0.37%
2020/11/23	0	0.00	0	26.80	27.15	0	264	0.00%
2020/11/20	0	0.00	1	27.20	27.00	-1	259	-0.39%
2020/11/19	0	0.00	2	27.00	27.00	-2	259	-0.77%
2020/11/18	0	0.00	2	27.00	26.70	-2	251	-0.79%
2020/11/16	1	26.40	0	0.00	26.20	1	244	0.41%
2020/11/13	0	26.03	2	26.10	26.10	-2	238	-0.84%
2020/10/29	2	24.55	0	0.00	24.80	2	254	0.79%
2020/10/16	2	24.93	0	0.00	24.80	2	256	0.78%
2020/10/13	0	0.00	3	25.30	25.55	-3	255	-1.18%
2020/10/12	3	25.53	0	0.00	25.30	3	251	1.19%
2020/10/07	0	27.00	0	0.00	27.00	0	240	0.01%
2020/10/06	2	27.25	2	27.33	27.15	0	236	0.00%
2020/10/05	0	0.00	3	26.88	27.10	-3	225	-1.33%
2020/09/28	1	25.95	2	26.00	25.70	-1	211	-0.47%
2020/09/23	1	24.65	0	0.00	24.85	1	206	0.48%
2020/09/14	0	0.00	0	24.85	24.85	0	220	0.00%
2020/09/08	0	0.00	0	25.70	25.80	0	226	0.00%
2020/08/25	0	0.00	0	25.30	25.45	0	233	0.00%
2020/08/12	0	0.00	0	24.40	24.50	0	210	0.00%
2020/07/31	0	0.00	0	23.10	23.25	0	218	0.00%
2020/07/30	0	23.00	0	23.00	23.05	0	220	0.00%
2020/07/20	0	0.00	0	24.10	24.25	0	231	0.00%
2020/07/02	0	0.00	1	26.10	26.15	-1	255	-0.39%
2020/07/01	0	0.00	1	26.05	25.95	-1	255	-0.39%
2020/06/30	0	0.00	1	25.95	26.00	-1	258	-0.39%
2020/06/29	0	0.00	1	25.75	25.75	-1	260	-0.38%
2020/05/15	0	0.00	4	22.80	22.80	-4	318	-1.26%
2020/05/11	0	0.00	10	24.40	24.20	-10	312	-3.20%
2020/05/06	0	0.00	0	24.30	24.30	0	312	0.00%
2020/05/04	0	24.30	0	0.00	24.35	0	316	0.00%
2020/04/30	0	25.00	0	25.00	25.00	0	316	0.00%
2020/04/29	10	24.60	0	0.00	24.70	10	321	3.11%
2020/04/23	4	23.64	0	0.00	23.75	4	331	1.21%
2020/04/15	0	23.95	0	0.00	23.95	0	314	0.00%
2020/04/13	0	23.00	0	0.00	23.00	0	310	0.00%
2020/04/01	0	21.80	0	0.00	21.90	0	296	0.00%
2020/03/19	3	19.00	3	19.03	18.50	0	276	0.00%
2020/03/17	0	20.50	0	0.00	20.60	0	263	0.00%
2020/03/05	0	0.00	6	26.30	26.30	-6	188	-3.19%
2020/03/03	0	26.05	0	0.00	26.05	0	191	0.00%
2020/02/17	0	26.90	0	0.00	26.95	0	209	0.00%
2020/01/31	0	27.15	0	0.00	27.25	0	222	0.00%
2020/01/30	5	27.43	2	27.68	27.35	3	222	1.35%
2020/01/16	0	29.05	0	0.00	29.40	0	213	0.00%
2020/01/08	5	29.11	0	0.00	29.00	5	226	2.21%
2020/01/03	2	29.83	0	0.00	29.80	2	231	0.86%
2019/12/16	0	0.00	1	29.65	29.70	-1	319	-0.31%
2019/11/25	0	0.00	20	29.54	30.00	-20	558	-3.58%
2019/11/22	0	0.00	20	29.45	29.50	-20	557	-3.59%
2019/11/21	0	0.00	20	29.67	29.50	-20	565	-3.54%
2019/11/20	0	0.00	20	29.66	29.95	-20	568	-3.52%
2019/11/19	0	0.00	20	29.47	29.75	-20	575	-3.48%
2019/11/18	0	0.00	20	29.55	29.50	-20	592	-3.38%
2019/11/15	0	0.00	20	29.70	29.65	-20	614	-3.25%
2019/11/14	0	0.00	20	29.85	29.70	-20	631	-3.17%
2019/11/13	0	0.00	20	29.81	29.85	-20	648	-3.09%
2019/11/12	0	0.00	20	29.76	30.00	-20	669	-2.99%
2019/11/11	6	29.92	0	0.00	29.75	6	680	0.88%
2019/11/08	5	30.50	0	0.00	30.40	5	685	0.73%
2019/11/07	3	30.80	0	0.00	30.80	3	692	0.43%
2019/10/29	0	0.00	50	31.71	31.65	-50	761	-6.56%
2019/10/16	0	31.85	0	0.00	31.90	0	1,259	0.00%
2019/10/14	0	0.00	2	32.55	32.30	-2	1,302	-0.15%
2019/10/08	2	31.35	0	0.00	31.35	2	1,311	0.15%
2019/09/27	0	0.00	2	32.25	32.00	-2	1,365	-0.15%
2019/09/25	6	33.08	9	32.94	33.20	-3	1,366	-0.22%
2019/09/24	2	32.50	0	0.00	32.50	2	1,363	0.15%
2019/09/20	3	32.60	38	32.69	32.60	-35	1,380	-2.54%
2019/09/11	22	33.49	29	33.64	33.50	-7	1,400	-0.50%
2019/09/10	10	33.94	3	34.45	33.75	7	1,393	0.50%
2019/09/09	66	35.03	56	35.10	34.90	10	1,376	0.73%
2019/09/06	30	35.23	37	35.22	34.90	-7	1,370	-0.51%
2019/09/05	16	35.85	64	35.94	35.80	-48	1,356	-3.54%
2019/09/04	54	35.76	75	35.95	36.00	-21	1,348	-1.56%
2019/09/03	169	36.05	72	36.06	35.55	97	1,334	7.27%	大買/
2019/09/02	153	35.36	191	35.35	35.45	-38	1,267	-3.00%	大買/大賣/
2019/08/30	46	34.30	9	34.55	34.05	37	1,240	2.98%
2019/08/29	123	34.02	140	34.07	34.35	-17	1,226	-1.39%	大買/大賣/
2019/08/28	0	0.00	3	32.65	32.65	-3	1,188	-0.25%
2019/08/23	0	0.00	21	32.72	32.75	-21	1,198	-1.75%
2019/08/22	20	32.22	1	32.60	32.30	19	1,192	1.59%
2019/08/21	69	32.75	16	32.80	32.60	53	1,187	4.46%
2019/08/20	21	33.43	6	33.50	33.40	15	1,168	1.28%
2019/08/19	0	0.00	18	34.76	34.55	-18	1,143	-1.57%
2019/08/16	35	34.30	85	34.73	34.60	-50	1,134	-4.41%
2019/08/15	151	33.94	107	34.05	33.90	44	1,122	3.92%	大買/大賣/
2019/08/14	21	34.45	16	34.60	34.50	5	1,105	0.45%
2019/08/13	22	34.11	34	33.79	33.70	-12	1,094	-1.10%
2019/08/12	25	34.38	105	34.14	34.30	-80	1,085	-7.37%	大賣/
2019/08/08	38	33.56	22	33.69	33.55	16	1,070	1.49%
2019/08/07	56	34.19	13	34.25	34.20	43	1,057	4.06%
2019/08/06	43	34.33	127	34.13	34.35	-84	1,051	-7.99%	大賣/
2019/08/05	4	34.71	31	35.00	34.70	-27	1,046	-2.58%
2019/08/02	1	34.90	5	35.10	34.90	-4	1,047	-0.38%
2019/08/01	75	36.18	46	36.49	36.10	29	1,036	2.80%
2019/07/31	63	36.30	36	36.45	36.35	27	1,020	2.65%
2019/07/30	75	36.25	95	36.99	36.50	-20	1,007	-1.98%
2019/07/29	69	37.25	89	37.85	37.20	-20	978	-2.04%
2019/07/26	97	37.68	12	38.88	37.40	85	978	8.69%
2019/07/25	35	37.99	26	38.49	38.15	9	944	0.95%
2019/07/24	5	39.90	0	0.00	39.10	5	916	0.55%
2019/07/23	4	39.44	4	40.25	41.00	0	870	0.00%
2019/07/22	230	39.83	41	39.89	40.60	189	797	23.70%	大買/鉅額交易
2019/07/19	120	36.18	8	37.15	37.50	112	713	15.70%	大買/鉅額交易
2019/07/18	21	36.01	19	36.21	35.70	2	647	0.31%
2019/07/15	0	33.10	0	0.00	33.25	0	511	0.00%
2019/07/09	0	0.00	3	33.20	33.25	-3	499	-0.60%
2019/07/08	3	33.60	0	0.00	33.35	3	490	0.61%
2019/07/04	5	34.55	4	34.55	34.15	1	456	0.22%
2019/07/03	11	33.95	0	0.00	34.10	11	433	2.54%
2019/06/27	2	33.70	0	0.00	33.30	2	403	0.50%
2019/06/26	0	0.00	6	32.93	33.25	-6	384	-1.56%
2019/06/04	3	31.05	0	0.00	31.05	3	343	0.87%
2019/05/22	0	0.00	3	32.10	31.90	-3	315	-0.95%
2019/05/03	3	32.55	3	33.90	32.70	0	330	0.00%
2019/04/24	0	0.00	0	31.05	31.20	0	278	0.00%
2019/04/22	0	0.00	0	30.50	30.70	0	273	0.00%
2019/04/17	1	30.40	0	0.00	30.35	1	266	0.38%
2019/04/16	0	30.05	0	0.00	30.25	0	264	0.00%
2019/04/15	0	30.50	5	30.30	30.70	-5	258	-1.93%
2019/04/12	0	29.85	0	0.00	30.00	0	255	0.01%
2019/04/11	0	29.80	0	0.00	29.90	0	254	0.00%
2019/04/08	0	29.80	0	0.00	30.00	0	251	0.00%
2019/04/03	0	29.65	9	29.78	29.90	-9	248	-3.63%
2019/04/02	0	29.70	0	0.00	29.90	0	247	0.00%
2019/04/01	0	29.85	0	0.00	29.85	0	247	0.02%
2019/03/29	9	29.75	0	0.00	29.70	9	243	3.71%
2019/03/25	0	0.00	0	29.30	29.10	0	249	0.00%
2019/03/22	0	0.00	0	29.35	29.35	0	251	0.00%
2019/03/21	0	0.00	0	29.60	29.60	0	247	-0.01%
2019/03/20	0	29.75	0	0.00	29.80	0	253	0.00%
2019/03/18	0	30.05	0	0.00	30.20	0	260	0.00%
2019/03/12	0	29.90	0	0.00	30.00	0	281	0.00%
2019/02/12	0	0.00	1	28.65	29.80	-1	304	-0.33%
2019/02/11	13	29.67	0	0.00	29.10	13	299	4.35%
2019/01/29	0	0.00	2	30.95	30.85	-2	294	-0.68%
2019/01/18	0.1	31.10	0	0.00	31.15	0.1	349	0.02%
2019/01/07	0	31.05	0	0.00	31.10	0	564	0.00%
2019/01/04	0	30.95	0	0.00	31.05	0	585	0.00%
2018/12/19	27	32.27	116	32.11	31.90	-89	801	-11.10%	大賣/
2018/12/18	93	32.25	3	32.00	31.85	90	833	10.80%
2018/12/13	1	31.90	122	31.89	32.00	-121	844	-14.33%	大賣/鉅額交易
2018/12/12	32	31.39	0	0.00	31.50	32	838	3.81%
2018/12/11	97	31.37	6	31.55	31.50	91	834	10.91%
2018/12/10	92	31.39	92	31.66	31.10	0	829	0.00%
2018/12/07	41	30.65	43	31.09	31.00	-2	824	-0.24%
2018/12/04	0	0.00	1	30.40	30.35	-1	825	-0.12%
2018/11/28	0	0.00	3	30.35	30.35	-3	833	-0.36%
2018/11/27	0	29.80	3	29.85	29.85	-3	842	-0.36%
2018/11/26	0	28.75	0	0.00	28.90	0	848	0.00%
2018/11/14	0	0.00	0	28.35	28.40	0	1,099	0.00%
2018/11/13	5	28.05	0	0.00	28.05	5	1,102	0.45%
2018/11/09	3	27.95	0	0.00	27.90	3	1,158	0.26%
2018/11/08	3	28.25	0	0.00	28.40	3	1,183	0.25%
2018/11/05	3	28.40	0	0.00	28.70	3	1,259	0.24%
2018/11/01	5	29.70	0	0.00	29.45	5	1,316	0.38%
2018/10/30	0	0.00	0	29.80	29.75	0	1,447	0.00%
2018/10/24	4	31.60	1	31.05	31.20	3	1,404	0.21%
2018/10/23	0	0.00	60	33.87	32.80	-60	1,381	-4.34%
2018/10/22	34	34.70	0	0.00	34.70	34	1,363	2.49%
2018/10/18	0	0.00	3	34.55	34.30	-3	1,356	-0.22%
2018/10/17	0	34.75	5	34.55	34.75	-5	1,352	-0.37%
2018/10/16	0	0.00	34	36.12	34.50	-34	1,342	-2.53%
2018/10/15	27	36.57	29	36.18	35.60	-2	1,312	-0.15%
2018/10/12	0	35.70	0	0.00	35.80	0	1,231	0.00%
2018/10/05	0	34.30	0	0.00	34.00	0	1,159	0.00%
2018/10/04	23	36.19	0	0.00	35.35	23	1,137	2.02%
2018/10/03	37	35.42	0	0.00	35.55	37	1,087	3.40%
2018/10/02	9	34.95	0	0.00	34.95	9	1,073	0.84%
2018/09/28	2	34.10	3	34.20	34.40	-1	1,064	-0.09%
2018/09/27	2	35.00	6	34.99	35.00	-4	1,056	-0.38%
2018/09/26	6	35.61	17	35.78	34.95	-11	1,044	-1.05%
2018/09/25	8	36.46	6	36.18	36.55	2	1,000	0.20%
2018/09/21	0	0.00	1	34.95	34.95	-1	963	-0.10%
2018/09/19	1	35.15	0	0.00	35.00	1	946	0.11%
2018/09/18	0	0.00	3	34.63	34.65	-3	938	-0.32%
2018/09/13	8	34.30	0	0.00	33.95	8	930	0.86%
2018/09/07	0	0.00	3	34.00	34.00	-3	909	-0.33%
2018/09/06	2	33.60	0	0.00	33.80	2	903	0.22%
2018/09/03	1	33.95	1	33.20	33.20	0	894	0.00%
2018/08/31	0	0.00	2	33.10	33.50	-2	879	-0.23%
2018/08/28	2	34.98	1	34.75	34.75	1	851	0.12%
2018/08/27	6	34.85	0	0.00	34.55	6	827	0.72%
2018/08/23	2	37.65	15	37.33	36.90	-13	761	-1.71%
2018/08/22	5	35.20	0	0.00	35.20	5	636	0.79%
2018/08/21	0	0.00	0	34.80	35.00	0	614	0.00%
2018/08/16	1	35.60	3	35.95	34.40	-2	564	-0.35%
2018/08/15	0	0.00	2	34.93	34.90	-2	514	-0.39%
2018/08/14	0	0.00	0	34.80	35.00	0	483	0.00%
2018/08/07	14	34.79	0	0.00	34.25	14	316	4.43%
2018/08/06	0	0.00	21	32.80	33.25	-21	226	-9.28%
2018/07/30	0	30.25	0	0.00	30.50	0	171	0.00%
2018/07/26	1	30.95	6	30.50	30.50	-5	165	-3.03%
2018/07/24	1	29.90	4	29.83	29.70	-3	150	-1.99%
2018/07/17	2	28.95	0	0.00	29.00	2	141	1.42%
2018/07/05	0	0.00	3	29.15	28.90	-3	134	-2.23%
2018/07/04	0	0.00	3	28.85	28.60	-3	131	-2.27%
2018/05/28	3	28.05	0	0.00	28.00	3	210	1.42%
2018/05/15	0	0.00	3	29.05	29.10	-3	228	-1.31%
2018/04/19	0	28.05	0	0.00	28.20	0	286	0.00%
2018/04/16	0	28.10	0	0.00	28.05	0	300	0.00%
2018/04/10	0	28.30	0	0.00	28.30	0	321	0.00%
2018/03/22	0	29.20	0	0.00	29.40	0	330	0.00%
2018/03/21	0	29.90	0	0.00	30.00	0	334	0.00%
2018/03/20	0	30.20	3	30.60	30.35	-3	332	-0.90%
2018/03/16	0	0.00	20	31.15	30.55	-20	331	-6.03%
2018/03/15	0	0.00	25	31.26	31.05	-25	320	-7.80%
2018/03/14	25	30.91	0	0.00	31.05	25	316	7.90%
2018/03/09	20	30.65	0	0.00	30.70	20	319	6.26%
2018/02/27	0	30.00	0	0.00	30.10	0	423	0.00%
2018/02/21	0	29.50	0	0.00	29.60	0	412	0.00%
2018/02/09	0	0.00	10	28.57	28.90	-10	415	-2.41%
2018/02/07	0	0.00	60	28.77	28.80	-60	413	-14.50%
2018/02/06	5	28.70	0	0.00	28.50	5	409	1.22%
2018/02/01	0	0.00	5	30.85	30.45	-5	397	-1.26%
2018/01/31	0	29.80	0	0.00	30.05	0	389	0.00%
2018/01/26	0	29.55	0	0.00	30.00	0	389	0.00%
2018/01/05	0	0.00	10	29.96	29.90	-10	386	-2.59%
2018/01/02	30	29.53	0	0.00	29.35	30	386	7.76%