中航 (2612)-元大券商分點個股進出

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
45.60
漲跌
▲0.05
漲幅
+0.11%
成交量
396張
產業
上市航運類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

中航 (2612)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/24	5	45.42	2	45.58	45.60	3	737	0.41%
2024/04/23	5	45.51	2	45.38	45.55	3	745	0.40%
2024/04/22	28	46.41	28	46.68	45.90	0	760	0.00%
2024/04/19	66	46.47	73	46.61	45.85	-7	756	-0.93%
2024/04/18	2	44.88	2	45.05	44.80	0	747	0.00%
2024/04/17	7	45.14	14	45.33	44.85	-7	756	-0.93%
2024/04/16	15	45.11	15	45.20	44.90	0	777	0.00%
2024/04/15	5	46.33	5	46.21	45.85	0	807	0.00%
2024/04/12	5	46.03	5	45.89	45.70	0	812	0.00%
2024/04/11	4	45.08	3	45.07	45.20	1	842	0.12%
2024/04/10	4	44.71	5	44.94	44.55	-1	912	-0.11%
2024/04/09	7	44.66	12	44.64	44.80	-5	933	-0.54%
2024/04/03	2	43.65	7	43.66	43.60	-5	971	-0.51%
2024/04/02	1	44.10	7	44.08	44.10	-6	990	-0.61%
2024/04/01	1	44.20	6	44.29	44.20	-5	1,019	-0.49%
2024/03/29	1	44.10	4	44.04	44.10	-3	1,047	-0.29%
2024/03/28	1	44.60	10	44.45	44.35	-9	1,087	-0.83%
2024/03/27	2	44.10	2	44.60	44.50	0	1,113	0.00%
2024/03/26	3	44.50	7	44.55	44.15	-4	1,159	-0.35%
2024/03/25	3	45.15	5	45.15	45.05	-2	1,172	-0.17%
2024/03/22	3	45.20	5	45.21	45.30	-2	1,213	-0.16%
2024/03/21	6	45.46	9	45.35	45.30	-3	1,292	-0.23%
2024/03/20	14	46.33	17	46.61	45.65	-3	1,320	-0.23%
2024/03/19	26	46.85	26	46.77	46.70	0	1,371	0.00%
2024/03/18	11	45.52	37	45.43	45.25	-26	1,464	-1.78%
2024/03/15	18	45.18	23	45.14	45.25	-5	1,486	-0.34%
2024/03/14	3	46.45	15	46.45	46.25	-12	1,546	-0.78%
2024/03/13	18	46.66	11	46.70	46.45	7	1,634	0.43%
2024/03/12	7	47.44	7	47.65	47.45	0	1,762	0.00%
2024/03/11	43	47.69	29.1	47.64	47.80	13.9	2,075	0.67%
2024/03/08	32	46.51	32	46.30	46.00	0	2,751	0.00%
2024/03/07	31	46.77	47	46.64	46.50	-16	2,914	-0.55%
2024/03/06	7	48.14	12	47.99	47.45	-5	3,063	-0.16%
2024/03/05	22	48.88	22	49.10	48.55	0	3,124	0.00%
2024/03/04	8	48.70	8	48.58	48.75	0	3,151	0.00%
2024/03/01	65	49.00	35	49.06	48.35	30	3,287	0.91%
2024/02/29	58	48.78	38	48.82	48.60	20	3,293	0.61%
2024/02/27	8	47.44	8	47.72	46.80	0	3,264	0.00%
2024/02/26	30	48.29	24	48.51	48.10	6	3,252	0.18%
2024/02/23	17	48.07	16	48.24	47.45	1	3,233	0.03%
2024/02/22	40	47.57	26	47.53	47.70	14	3,212	0.44%
2024/02/21	145	47.55	35	47.59	47.20	110	3,186	3.45%	大買/鉅額交易
2024/02/20	27	46.31	27	46.45	46.30	0	3,155	0.00%
2024/02/19	3	44.98	1	44.40	45.20	2	3,126	0.06%
2024/02/16	1	44.10	4	44.19	44.05	-3	3,123	-0.10%
2024/02/15	9	44.08	10	43.49	44.35	-1	3,126	-0.03%
2024/02/05	5	43.76	13	43.71	43.50	-8	3,122	-0.26%
2024/02/02	7	44.41	8	44.38	44.30	-1	3,121	-0.03%
2024/02/01	3	44.92	3	44.80	44.75	0	3,121	0.00%
2024/01/31	1	44.35	5	44.50	44.35	-4	3,120	-0.13%
2024/01/30	5	44.71	6	44.80	44.75	-1	3,119	-0.03%
2024/01/29	2	45.00	2	45.38	45.45	0	3,119	0.00%
2024/01/26	4	44.76	8	44.62	44.50	-4	3,123	-0.13%
2024/01/25	3	44.75	3	45.23	44.70	0	3,129	0.00%
2024/01/24	32	45.34	6	45.27	45.10	26	3,133	0.83%
2024/01/23	11	45.48	11	45.55	45.15	0	3,144	0.00%
2024/01/22	9	45.11	9	45.28	45.30	0	3,143	0.00%
2024/01/19	19	44.75	19	44.80	44.50	0	3,141	0.00%
2024/01/18	6	44.54	10	44.54	44.80	-4	3,154	-0.13%
2024/01/17	9	44.91	15.4	44.77	44.50	-6.3	3,147	-0.20%
2024/01/16	25	45.82	51	45.87	45.60	-26	3,142	-0.83%
2024/01/15	9	47.21	40	47.18	47.15	-31	3,132	-0.99%
2024/01/12	16	47.43	22	47.54	47.00	-6	3,141	-0.19%
2024/01/11	7	47.59	13	47.46	47.40	-6	3,154	-0.19%
2024/01/10	20	48.48	43	48.32	48.00	-23	3,158	-0.73%
2024/01/09	43	49.41	82.4	49.38	49.50	-39.4	3,140	-1.26%
2024/01/08	15	51.47	16.3	51.60	51.70	-1.3	3,112	-0.04%
2024/01/05	70	51.92	70	52.01	52.40	0	3,101	0.00%
2024/01/04	103	52.39	128	52.22	52.00	-25	3,066	-0.82%	大買/大賣/
2024/01/03	19	50.77	51	50.67	50.40	-32	3,007	-1.06%
2024/01/02	66	51.95	66	52.28	50.90	0	3,020	0.00%
2023/12/29	11	50.86	14	50.92	50.80	-3	2,995	-0.10%
2023/12/28	28	51.57	16	52.12	50.90	12	2,998	0.40%
2023/12/27	50	52.79	37.3	53.03	52.30	12.7	2,988	0.43%
2023/12/26	48	52.70	58.1	52.80	52.80	-10.1	2,975	-0.34%
2023/12/25	74	52.49	45	52.62	52.10	29	2,971	0.98%
2023/12/22	72	54.49	32	54.43	54.30	40	2,976	1.34%
2023/12/21	52	55.00	56	55.13	55.30	-4	2,958	-0.14%
2023/12/20	23	54.42	21	54.70	54.90	2	2,930	0.07%
2023/12/19	141	54.37	109	54.53	54.50	32	2,949	1.09%	大買/大賣/
2023/12/18	253	55.84	260	56.09	54.90	-7	3,051	-0.23%	大買/大賣/
2023/12/15	57	55.52	47	55.70	55.00	10	3,101	0.32%
2023/12/14	120	55.94	98	56.06	55.40	22	3,135	0.70%	大買/
2023/12/13	250	58.77	220	58.84	57.50	30	3,115	0.96%	大買/大賣/
2023/12/12	47	56.91	48	57.08	56.60	-1	3,102	-0.03%
2023/12/11	186	56.95	169	57.07	56.90	17	3,103	0.55%	大買/大賣/
2023/12/08	101	56.46	109	56.65	57.40	-8	3,035	-0.26%	大買/大賣/
2023/12/07	197	57.69	267.1	57.70	57.70	-70.1	2,944	-2.38%	大買/大賣/
2023/12/06	773	57.36	883.3	56.96	60.00	-110.3	2,811	-3.92%	大買/大賣/鉅額交易
2023/12/05	1,827	59.98	1,517.1	60.25	56.40	309.9	2,507	12.36%	大買/大賣/鉅額交易
2023/12/04	668	54.94	668	54.91	56.80	0	1,821	0.00%	大買/大賣/
2023/12/01	327	50.12	295.6	50.12	51.70	31.4	1,652	1.90%	大買/大賣/
2023/11/30	133	47.13	135	47.17	47.05	-2	1,484	-0.13%	大買/大賣/
2023/11/29	86	43.81	85.1	43.81	44.95	0.9	1,409	0.06%
2023/11/28	289	46.17	285.1	46.22	43.75	3.9	1,363	0.29%	大買/大賣/
2023/11/27	7	42.93	9	42.93	42.20	-2	1,207	-0.17%
2023/11/24	1	40.70	1	40.95	40.65	0	1,178	0.00%
2023/11/22	4	40.25	4	40.40	40.40	0	1,182	0.00%
2023/11/21	1	40.60	1	40.75	40.60	0	1,184	0.00%
2023/11/20	3	40.70	4.4	40.71	40.65	-1.4	1,193	-0.12%
2023/11/17	7	40.79	5	40.53	40.75	2	1,208	0.17%
2023/11/16	9	40.37	8	40.33	40.40	1	1,239	0.08%
2023/11/15	6	39.75	5	39.84	40.10	1	1,314	0.08%
2023/11/14	6	39.63	9	39.56	39.40	-3	1,332	-0.23%
2023/11/13	1	39.30	1.1	39.28	39.15	-0.1	1,333	0.00%
2023/11/10	2	39.30	2	39.21	39.30	0	1,333	0.00%
2023/11/09	3	39.38	3	39.43	39.30	0	1,331	0.00%
2023/11/07	2	39.70	7	39.81	39.75	-5	1,350	-0.37%
2023/11/06	6	40.02	7	39.99	40.10	-1	1,361	-0.07%
2023/11/03	8	39.91	14	40.21	40.00	-6	1,364	-0.44%
2023/11/02	4	39.56	72	39.25	39.65	-68	1,363	-4.99%
2023/11/01	8.4	39.36	16	39.24	39.15	-7.6	1,363	-0.55%
2023/10/31	20	39.55	26.7	39.81	39.15	-6.7	1,365	-0.49%
2023/10/30	4.5	40.78	22	40.68	40.70	-17.5	1,423	-1.23%
2023/10/27	10	41.22	49	41.31	41.25	-39	1,493	-2.61%
2023/10/26	35	41.75	25	41.74	41.60	10	1,508	0.66%
2023/10/25	1	42.55	10	42.30	42.50	-9	1,576	-0.57%
2023/10/24	32	42.47	24	42.39	42.50	8	1,597	0.50%
2023/10/23	23.2	42.35	9	42.39	42.70	14.2	1,593	0.89%
2023/10/20	38.3	42.47	13	42.57	42.75	25.3	1,587	1.59%
2023/10/19	73	43.97	72	43.87	43.70	1	1,575	0.06%
2023/10/18	31	42.79	31	42.92	42.35	0	1,544	0.00%
2023/10/17	3	41.75	6	42.05	41.75	-3	1,529	-0.20%
2023/10/16	7	43.39	8	43.02	42.30	-1	1,528	-0.07%
2023/10/13	5	44.25	5	44.19	43.55	0	1,523	0.00%
2023/10/12	12	44.05	12.1	43.84	44.20	-0.1	1,515	-0.01%
2023/10/11	50	44.32	39	44.59	44.05	11	1,511	0.73%
2023/10/06	46	44.73	38	44.84	45.00	8	1,500	0.53%
2023/10/05	5	43.59	6	43.55	43.35	-1	1,474	-0.07%
2023/10/04	25	43.48	13	43.64	43.25	12	1,470	0.82%
2023/10/03	18	43.51	11	43.90	43.25	7	1,459	0.48%
2023/10/02	31	43.60	19	43.84	43.35	12	1,451	0.83%
2023/09/28	24.1	45.20	24	45.34	45.00	0.1	1,435	0.01%
2023/09/27	58	45.13	59.1	45.08	44.45	-1.1	1,414	-0.08%
2023/09/26	14	44.17	14	44.45	43.80	0	1,374	0.00%
2023/09/25	36	44.22	36	43.99	44.45	0	1,374	0.00%
2023/09/22	51.1	44.89	50	44.99	44.60	1.1	1,358	0.08%
2023/09/21	356	46.14	357	46.27	45.85	-1	1,323	-0.08%	大買/大賣/
2023/09/20	265	46.97	262.2	47.17	45.10	2.8	1,182	0.24%	大買/大賣/
2023/09/19	102	45.42	102	45.37	44.70	0	1,052	0.00%	大買/大賣/
2023/09/18	56	44.20	56	44.46	43.60	0	991	0.00%
2023/09/15	139.2	44.42	150	44.58	43.80	-10.8	955	-1.13%	大買/大賣/
2023/09/14	31	42.46	32	42.52	42.35	-1	860	-0.12%
2023/09/11	7	40.31	7	40.47	40.00	0	830	0.00%
2023/09/08	13	41.01	13	41.14	40.30	0	832	0.00%
2023/09/07	5	40.47	15	40.19	40.00	-10	816	-1.22%
2023/09/06	9	40.69	8	40.47	40.35	1	811	0.12%
2023/09/05	1	40.80	1	41.25	40.80	0	801	0.00%
2023/09/04	1	41.10	1	40.70	40.70	0	808	0.00%
2023/09/01	0	0.00	0	40.30	40.35	0	807	0.00%
2023/08/31	1	40.25	1	40.60	40.25	0	808	0.00%
2023/08/30	4	40.11	4	40.05	40.15	0	813	0.00%
2023/08/28	2	40.25	2	40.30	39.60	0	819	0.00%
2023/08/25	11	40.57	2	40.20	40.20	9	816	1.10%
2023/08/24	14	40.51	14	40.69	40.35	0	815	0.00%
2023/08/23	20	41.69	20	41.91	41.15	0	810	0.00%
2023/08/22	35	41.68	36	41.52	42.00	-1	803	-0.12%
2023/08/21	96	42.54	91	42.64	41.30	5	771	0.65%
2023/08/18	21	40.69	25	41.13	42.65	-4	690	-0.58%
2023/08/17	7	38.61	8	38.52	38.80	-1	666	-0.15%
2023/08/16	1	37.90	1	37.75	37.75	0	659	0.00%
2023/08/14	14	38.34	14	38.64	37.90	0	658	0.00%
2023/08/11	19	40.08	42	40.24	39.90	-23	644	-3.57%
2023/08/10	11	41.04	11	40.99	40.85	0	641	0.00%
2023/08/09	10	41.42	10	41.05	40.60	0	634	0.00%
2023/08/08	3	41.17	24.2	41.18	41.15	-21.2	626	-3.38%
2023/08/07	7	40.76	7	40.57	41.20	0	623	0.00%
2023/08/04	14	41.67	14	41.71	41.50	0	621	0.00%
2023/08/02	125	43.01	147.9	43.21	41.55	-22.9	615	-3.73%	大買/大賣/
2023/08/01	104	43.62	204.3	43.69	44.30	-100.3	541	-18.52%	大買/大賣/
2023/07/31	44	41.56	59	41.53	41.20	-15	468	-3.20%
2023/07/28	128	42.95	128.4	42.93	41.80	-0.4	447	-0.09%	大買/大賣/
2023/07/24	2	37.25	2	37.50	37.20	0	342	0.00%
2023/07/20	1	38.20	1	38.55	38.45	0	347	0.00%
2023/07/19	1	38.45	1	38.50	38.00	0	352	0.00%
2023/07/18	3	38.45	3	38.48	38.50	0	353	0.00%
2023/07/17	1	38.50	1	38.80	38.65	0	351	0.00%
2023/07/14	2	38.90	2	38.75	38.95	0	351	0.00%
2023/07/13	0	0.00	1	38.56	38.50	-1	350	-0.29%
2023/07/12	2	41.02	6.1	41.00	40.90	-4.1	351	-1.17%
2023/07/10	1	41.55	1	41.90	41.40	0	342	0.00%
2023/07/06	2	41.80	2	42.15	41.80	0	338	0.00%
2023/07/05	1	41.85	1	41.90	41.85	0	340	0.00%
2023/07/04	2	42.00	2	42.15	41.95	0	346	0.00%
2023/07/03	2	41.70	2	42.05	42.15	0	347	0.00%
2023/06/30	1	41.05	1	41.45	41.05	0	341	0.00%
2023/06/28	3	40.65	3	40.75	40.45	0	339	0.00%
2023/06/27	2	41.13	2	40.98	40.85	0	341	0.00%
2023/06/26	0	0.00	3	41.32	41.30	-3	347	-0.86%
2023/06/20	1	41.20	1	41.50	41.50	0	367	0.00%
2023/06/19	2	41.38	2	41.80	41.10	0	377	0.00%
2023/06/16	21	41.86	2	41.85	41.75	19	377	5.04%
2023/06/15	1	41.90	1	41.60	41.90	0	380	0.00%
2023/06/14	0	0.00	3	41.73	42.05	-3	381	-0.79%
2023/06/12	2	40.85	2	40.83	40.85	0	405	0.00%
2023/06/09	4	41.48	4	41.45	41.40	0	408	0.00%
2023/06/08	6	42.02	6	42.10	41.55	0	412	0.00%
2023/06/07	4	41.43	4	41.73	41.25	0	425	0.00%
2023/06/06	0	0.00	1	41.05	40.90	-1	427	-0.23%
2023/06/01	3	39.65	3	39.77	39.60	0	476	0.00%
2023/05/31	3	39.72	3	39.83	39.80	0	510	0.00%
2023/05/30	0	0.00	4	39.70	40.00	-4	604	-0.66%
2023/05/29	1	39.70	3	39.70	39.70	-2	659	-0.30%
2023/05/26	6	39.60	6	39.78	39.25	0	774	0.00%
2023/05/17	25	40.21	0	0.00	40.15	25	877	2.85%
2023/05/16	34	40.04	0	0.00	40.05	34	876	3.88%
2023/05/09	1	39.05	1	38.80	38.80	0	869	0.00%
2023/05/08	2	38.98	2	38.90	39.00	0	872	0.00%
2023/05/03	1	39.60	1	39.50	39.40	0	892	0.00%
2023/04/26	3	39.30	3	39.17	39.40	0	897	0.00%
2023/04/21	1	40.25	2	40.05	39.10	-1	899	-0.11%
2023/04/19	0	0.00	1	39.70	39.65	-1	921	-0.11%
2023/04/11	1	40.10	1	40.10	40.10	0	1,095	0.00%
2023/04/10	0	0.00	3	40.07	40.00	-3	1,121	-0.27%
2023/04/06	0	0.00	4	39.79	39.70	-4	1,285	-0.31%
2023/03/28	4	39.39	4	39.30	39.30	0	1,818	0.00%
2023/03/24	1	39.15	60	39.20	39.15	-59	1,890	-3.12%
2023/03/23	9	39.22	9	39.59	39.15	0	1,894	0.00%
2023/03/22	2	41.38	2	41.60	40.65	0	1,882	0.00%
2023/03/17	3	41.87	3	41.90	41.60	0	1,881	0.00%
2023/03/16	20	42.77	19	42.94	41.50	1	1,877	0.05%
2023/03/15	11	43.16	14	43.33	42.60	-3	1,863	-0.16%
2023/03/14	3	42.10	3	42.45	42.25	0	1,852	0.00%
2023/03/13	13	42.50	6	42.30	42.80	7	1,855	0.38%
2023/03/10	2	43.05	4	43.36	42.60	-2	1,856	-0.11%
2023/03/09	5	43.53	5	43.64	43.55	0	1,845	0.00%
2023/03/08	3	43.50	4	44.10	43.50	-1	1,842	-0.05%
2023/03/07	10	44.37	11	44.37	44.40	-1	1,833	-0.05%
2023/03/06	13	44.07	18	44.12	44.25	-5	1,823	-0.27%
2023/03/03	44	44.11	44	44.39	44.20	0	1,806	0.00%
2023/03/02	99	44.42	111	44.40	44.20	-12	1,771	-0.68%	大賣/
2023/03/01	29	42.33	39	42.86	42.10	-10	1,676	-0.60%
2023/02/24	39	43.30	38	43.47	43.00	1	1,617	0.06%
2023/02/23	42	41.62	34	41.60	42.05	8	1,500	0.53%
2023/02/21	1	39.00	4	39.04	39.25	-3	1,405	-0.21%
2023/02/20	0	0.00	9	38.53	38.70	-9	1,408	-0.64%
2023/02/17	0	0.00	1	38.40	38.25	-1	1,409	-0.07%
2023/02/15	0	0.00	1	38.25	38.25	-1	1,422	-0.07%
2023/02/14	1	38.50	1	38.70	38.70	0	1,426	0.00%
2023/02/13	1	38.30	2	38.40	38.30	-1	1,428	-0.07%
2023/02/10	0	39.35	3	38.72	38.70	-3	1,439	-0.21%
2023/02/09	2	39.40	3	39.42	39.30	-1	1,455	-0.07%
2023/02/08	0	0.00	2	39.20	39.10	-2	1,458	-0.14%
2023/02/06	0	0.00	1	39.00	39.10	-1	1,463	-0.07%
2023/02/03	0	0.00	1	39.60	39.35	-1	1,463	-0.07%
2023/02/02	0	0.00	4	39.11	39.55	-4	1,453	-0.28%
2023/01/30	1	38.15	1	38.20	38.80	0	1,442	0.00%
2023/01/17	1	38.40	1	37.95	38.40	0	1,436	0.00%
2023/01/16	1	37.85	0	0.00	37.75	1	1,440	0.07%
2023/01/13	1	38.10	2	38.18	38.05	-1	1,440	-0.07%
2023/01/12	0	0.00	1	38.10	38.00	-1	1,440	-0.07%
2023/01/11	3	38.53	4	38.86	38.20	-1	1,438	-0.07%
2023/01/10	0	0.00	1	38.35	38.15	-1	1,431	-0.07%
2023/01/09	2	38.40	3	38.33	38.70	-1	1,431	-0.07%
2023/01/06	0	0.00	2	38.15	38.15	-2	1,422	-0.14%
2023/01/05	0	0.00	13	39.09	38.55	-13	1,426	-0.91%
2023/01/04	3	39.32	13	39.18	39.10	-10	1,414	-0.71%
2023/01/03	3	40.38	43	40.08	39.80	-40	1,407	-2.84%
2022/12/30	44	41.50	15	41.25	41.55	29	1,384	2.09%
2022/12/29	16	40.23	15	39.97	39.85	1	1,347	0.07%
2022/12/28	2	39.58	1	40.65	39.20	1	1,323	0.08%
2022/12/27	19	41.00	12	41.00	40.20	7	1,318	0.53%
2022/12/26	26	42.64	48	43.07	41.10	-22	1,287	-1.71%
2022/12/23	167	44.67	124	44.89	45.50	43	1,184	3.63%	大買/大賣/
2022/12/22	29	42.99	34	43.21	44.60	-5	867	-0.58%
2022/12/21	38	40.12	35	40.40	40.55	3	829	0.36%
2022/12/19	4	38.64	4	38.80	37.30	0	767	0.00%
2022/12/16	5	38.22	6	37.24	38.90	-1	826	-0.12%
2022/12/15	0	0.00	5	36.61	36.70	-5	1,032	-0.48%
2022/12/14	13	35.67	0	0.00	35.70	13	1,110	1.17%
2022/12/13	0	0.00	33	36.53	36.40	-33	1,109	-2.97%
2022/12/12	0	0.00	11	36.13	36.10	-11	1,124	-0.98%
2022/12/09	70	36.47	0	0.00	36.40	70	1,188	5.89%
2022/12/07	1	35.55	1	35.60	35.55	0	1,259	0.00%
2022/12/02	2	37.00	2	37.25	37.60	0	1,253	0.00%
2022/12/01	2	37.35	2	37.60	37.45	0	1,250	0.00%
2022/11/30	0	0.00	0	37.30	36.95	0	1,245	0.00%
2022/11/29	0	36.55	0	0.00	37.00	0	1,244	0.00%
2022/11/18	1	35.65	0	0.00	35.10	1	1,248	0.08%
2022/11/16	1	36.45	2	36.53	35.45	-1	1,239	-0.08%
2022/11/15	0	0.00	3	35.35	35.70	-3	1,233	-0.24%
2022/11/11	0	34.85	0.2	34.80	34.85	-0.2	1,245	-0.01%
2022/11/10	0	0.00	5	34.30	34.30	-5	1,240	-0.40%
2022/11/08	4	34.00	4	33.93	34.00	0	1,236	0.00%
2022/11/07	3	33.52	3	33.47	33.65	0	1,229	0.00%
2022/11/03	1	31.20	1	31.40	31.50	0	1,210	0.00%
2022/11/02	2	32.05	2	32.25	31.75	0	1,210	0.00%
2022/10/26	6	32.72	2	32.83	32.75	4	1,208	0.33%
2022/10/25	14	33.23	0	0.00	32.95	14	1,208	1.16%
2022/10/24	17	33.82	1	33.55	33.25	16	1,211	1.32%
2022/10/21	3	32.67	5	32.69	32.20	-2	1,205	-0.17%
2022/10/20	0	0.00	5	31.93	32.50	-5	1,206	-0.41%
2022/10/19	4	33.25	0	0.00	33.20	4	1,205	0.33%
2022/10/18	5	33.12	0	0.00	33.25	5	1,210	0.41%
2022/10/17	5.1	31.73	2	31.78	32.75	3.1	1,243	0.25%
2022/10/14	6	33.59	1	33.15	33.50	5	1,276	0.39%
2022/10/13	3	32.08	3	32.30	31.70	0	1,275	0.00%
2022/10/11	1	35.00	1	35.10	34.50	0	1,282	0.00%
2022/10/06	1	35.45	1	35.65	36.00	0	1,267	0.00%
2022/10/05	1	34.85	0	0.00	34.80	1	1,238	0.08%
2022/10/04	8	34.06	6	34.04	34.50	2	1,237	0.16%
2022/10/03	7	33.46	3	33.30	33.45	4	1,218	0.33%
2022/09/30	8	31.33	7	31.53	32.70	1	1,203	0.08%
2022/09/29	3	32.15	8	32.29	31.90	-5	1,186	-0.42%
2022/09/28	6	31.73	1	33.55	31.35	5	1,175	0.43%
2022/09/27	2	34.18	10	34.36	34.05	-8	1,145	-0.70%
2022/09/26	8	36.88	4	36.66	35.00	4	1,119	0.36%
2022/09/23	8	38.91	6	39.43	38.35	2	1,088	0.18%
2022/09/22	62	39.07	49	39.47	38.50	13	1,003	1.30%
2022/09/21	26	38.54	16	38.28	39.30	10	750	1.33%
2022/09/20	10	35.90	0	0.00	35.75	10	665	1.50%
2022/09/19	3	37.70	3	36.87	36.05	0	670	0.00%
2022/09/16	13	39.20	3	38.60	39.25	10	651	1.54%
2022/09/15	12	38.64	10	38.78	38.15	2	598	0.33%
2022/09/14	1	36.85	6	36.30	36.45	-5	576	-0.87%
2022/09/12	1	36.25	1	36.55	35.65	0	591	0.00%
2022/09/08	0	0.00	1	35.15	35.00	-1	595	-0.17%
2022/09/07	4	35.49	31	35.34	35.15	-27	604	-4.46%
2022/09/06	0	0.00	4	36.65	36.45	-4	606	-0.66%
2022/09/05	1	37.20	1	37.30	36.85	0	608	0.00%
2022/09/02	11	36.96	1	37.35	37.00	10	612	1.63%
2022/09/01	2	37.98	23	37.98	38.15	-21	606	-3.46%
2022/08/31	1	38.20	1	38.60	38.70	0	606	0.00%
2022/08/29	0	0.00	2	38.35	38.35	-2	611	-0.33%
2022/08/19	3	40.50	0	0.00	40.50	3	667	0.45%
2022/08/18	0	0.00	1	41.25	41.45	-1	683	-0.15%
2022/08/17	1	40.30	1	40.75	40.20	0	682	0.00%
2022/08/12	1	40.50	1	40.65	40.60	0	758	0.00%
2022/08/10	1	40.25	2	40.00	40.20	-1	773	-0.13%
2022/08/05	1	39.65	1	39.60	39.65	0	857	0.00%
2022/08/04	1	38.79	7	38.49	38.75	-6	904	-0.66%
2022/08/03	1	39.25	1	39.55	38.90	0	917	0.00%
2022/08/01	1	40.79	1	40.20	40.75	0	977	0.00%
2022/07/29	0	0.00	3	41.35	40.80	-3	1,031	-0.29%
2022/07/28	2	40.65	2	40.80	40.60	0	1,275	0.00%
2022/07/27	1	41.25	1	40.80	41.30	0	1,364	0.00%
2022/07/26	0	41.10	0	0.00	40.95	0	1,364	0.00%
2022/07/25	0	0.00	1	41.30	41.50	-1	1,377	-0.07%
2022/07/22	16	41.88	3	42.65	42.15	13	1,377	0.94%
2022/07/21	22	42.38	22	42.58	40.85	0	1,352	0.00%
2022/07/20	2.2	40.55	3	40.37	40.00	-0.8	1,315	-0.06%
2022/07/19	5	40.96	4	41.26	40.35	1	1,323	0.08%
2022/07/18	1	38.15	1	38.40	38.90	0	1,332	0.00%
2022/07/15	2	37.53	2	37.48	37.55	0	1,357	0.00%
2022/07/13	0	0.00	0	37.60	37.30	0	1,481	0.00%
2022/07/12	0.2	40.60	2	40.00	39.60	-1.8	1,489	-0.12%
2022/07/11	1	42.20	2	41.75	41.95	-1	1,508	-0.07%
2022/07/07	1	40.00	1	40.85	40.70	0	1,517	0.00%
2022/07/06	1	40.40	1	40.85	40.25	0	1,515	0.00%
2022/07/05	1	41.30	0	0.00	41.80	1	1,512	0.07%
2022/07/04	2	40.30	1	40.90	40.05	1	1,510	0.07%
2022/07/01	1	40.95	1	41.50	40.00	0	1,512	0.00%
2022/06/30	2	42.35	2	42.25	42.00	0	1,504	0.00%
2022/06/29	0	0.00	1	43.35	43.15	-1	1,499	-0.07%
2022/06/27	11	43.91	3	43.40	43.85	8	1,497	0.53%
2022/06/24	8	42.56	0	0.00	41.60	8	1,487	0.54%
2022/06/23	1	41.40	11	41.76	41.30	-10	1,484	-0.67%
2022/06/22	8	41.98	3	42.93	41.25	5	1,479	0.34%
2022/06/21	0	0.00	10	45.88	45.50	-10	1,449	-0.69%
2022/06/20	7	45.64	1	47.90	45.05	6	1,439	0.42%
2022/06/17	0	0.00	1	48.75	49.15	-1	1,422	-0.07%
2022/06/16	2	50.50	2	51.00	49.35	0	1,419	0.00%
2022/06/13	22	51.33	2	51.85	51.30	20	1,448	1.38%
2022/06/10	1	52.60	1	52.40	53.00	0	1,480	0.00%
2022/06/09	1	53.90	1	53.90	53.90	0	1,531	0.00%
2022/06/08	0.1	55.00	0	0.00	54.90	0.1	1,642	0.01%
2022/06/07	2	55.45	2	55.40	55.00	0	1,787	0.00%
2022/06/06	0.1	55.70	0	0.00	55.40	0.1	1,805	0.01%
2022/06/02	1	54.90	1	55.10	55.00	0	1,812	0.00%
2022/06/01	2	54.90	2	55.00	54.70	0	1,833	0.00%
2022/05/27	9	53.64	9	53.40	53.60	0	1,927	0.00%
2022/05/26	3	53.10	4	53.20	53.10	-1	1,988	-0.05%
2022/05/25	3	51.93	3	52.00	52.40	0	2,123	0.00%
2022/05/24	2	53.00	3	52.63	52.40	-1	2,153	-0.05%
2022/05/23	8	52.66	7	52.13	51.90	1	2,165	0.05%
2022/05/20	3	50.33	7	51.13	50.30	-4	2,151	-0.19%
2022/05/19	1	50.00	1	49.50	50.40	0	2,178	0.00%
2022/05/18	1	50.60	3	51.07	50.70	-2	2,187	-0.09%
2022/05/17	1	50.10	1	50.40	50.20	0	2,184	0.00%
2022/05/16	3	49.97	23	49.97	51.10	-20	2,174	-0.92%
2022/05/13	18	51.21	4	51.33	51.20	14	2,146	0.65%
2022/05/12	9.1	50.17	11	50.70	49.30	-1.9	2,110	-0.09%
2022/05/10	5	52.38	4	51.75	51.40	1	2,067	0.05%
2022/05/09	3	51.93	1	53.40	51.10	2	2,044	0.10%
2022/05/06	2	53.10	0	0.00	53.20	2	2,025	0.10%
2022/05/05	43.1	57.00	50	57.40	54.60	-6.9	1,987	-0.35%
2022/05/04	25	56.55	18	56.08	57.50	7	1,749	0.40%
2022/05/03	1	52.30	1	51.30	52.30	0	1,669	0.00%
2022/04/29	1	52.50	1	52.20	52.20	0	1,679	0.00%
2022/04/28	1	51.20	1	50.50	50.30	0	1,676	0.00%
2022/04/27	3	51.00	3	50.67	50.90	0	1,681	0.00%
2022/04/25	2	52.45	4	52.53	51.90	-2	1,677	-0.12%
2022/04/22	2.1	55.10	3	55.20	54.80	-0.9	1,666	-0.05%
2022/04/21	4.1	54.89	1	55.10	54.60	3.1	1,651	0.19%
2022/04/20	12	55.03	14	55.59	54.10	-2	1,630	-0.12%
2022/04/18	1	51.40	2	51.90	51.40	-1	1,517	-0.07%
2022/04/15	1	53.70	1	53.00	53.30	0	1,515	0.00%
2022/04/13	4	51.88	4	52.10	51.60	0	1,504	0.00%
2022/04/11	2	51.25	6	51.03	50.70	-4	1,505	-0.27%
2022/04/08	1	51.30	1	50.70	50.80	0	1,514	0.00%
2022/04/07	1	49.85	1	50.70	49.75	0	1,523	0.00%
2022/03/30	1	52.00	1	51.80	51.70	0	1,554	0.00%
2022/03/28	1	51.30	1	50.10	51.20	0	1,578	0.00%
2022/03/25	1	50.70	1	50.50	50.70	0	1,618	0.00%
2022/03/22	0	52.90	0	0.00	52.40	0	1,698	0.00%
2022/03/18	3	52.97	3	52.87	53.00	0	1,747	0.00%
2022/03/17	4	53.53	4	53.68	54.10	0	1,752	0.00%
2022/03/16	10	52.79	7	53.67	52.30	3	1,771	0.17%
2022/03/15	7	53.83	7	54.23	52.90	0	1,799	0.00%
2022/03/14	5	55.48	14	55.92	55.60	-9	1,891	-0.48%
2022/03/11	18	58.37	14	58.65	56.00	4	1,875	0.21%
2022/03/10	6	56.75	12.1	55.84	57.20	-6.1	1,810	-0.34%
2022/03/08	0	0.00	1	51.30	49.50	-1	1,742	-0.06%
2022/03/07	5	52.00	0	0.00	51.70	5	1,736	0.29%
2022/03/04	10	55.18	11	55.08	54.20	-1	1,728	-0.06%
2022/03/03	1	54.40	1	53.90	54.00	0	1,669	0.00%
2022/03/02	14	53.29	14	53.49	53.20	0	1,671	0.00%
2022/03/01	38	53.90	42	54.11	54.00	-4	1,660	-0.24%
2022/02/25	562	56.55	560	56.55	55.30	2	1,604	0.12%	大買/大賣/
2022/02/24	2	52.60	5	52.92	51.50	-3	1,466	-0.20%
2022/02/23	5	53.48	8	53.41	53.20	-3	1,454	-0.21%
2022/02/22	2	53.95	6	53.02	52.40	-4	1,428	-0.28%
2022/02/21	4	54.00	0	0.00	53.50	4	1,423	0.28%
2022/02/18	0	0.00	1	53.30	53.40	-1	1,421	-0.07%
2022/02/16	1	52.20	0	0.00	52.30	1	1,465	0.07%
2022/02/14	3	51.73	0	0.00	51.30	3	1,525	0.20%
2022/02/10	2	52.40	2	52.45	52.40	0	1,696	0.00%
2022/02/08	2	50.90	1	51.20	51.30	1	1,752	0.06%
2022/02/07	0	0.00	15	49.75	50.50	-15	1,806	-0.83%
2022/01/25	0	0.00	9	48.21	47.80	-9	1,949	-0.46%
2022/01/24	2	48.80	6	49.34	49.30	-4	1,974	-0.20%
2022/01/21	2	49.45	4	49.64	49.20	-2	2,013	-0.10%
2022/01/20	0	0.00	0	51.48	50.50	0	2,036	0.00%
2022/01/19	4	50.60	0	0.00	50.60	4	2,072	0.19%
2022/01/18	0	0.00	1	52.20	52.20	-1	2,119	-0.05%
2022/01/17	1	52.50	0	0.00	52.70	1	2,192	0.05%
2022/01/14	1	52.20	1	52.10	52.20	0	2,255	0.00%
2022/01/13	1	53.10	1	53.00	53.00	0	2,271	0.00%
2022/01/12	5	53.00	1	53.60	53.00	4	2,305	0.17%
2022/01/10	1	54.50	2	54.95	54.90	-1	2,444	-0.04%
2022/01/07	1	55.30	1	55.60	55.20	0	2,521	0.00%
2022/01/06	0	0.00	0.1	56.51	56.10	-0.1	2,705	0.00%
2022/01/04	1	57.60	1	57.50	57.60	0	2,944	0.00%
2021/12/30	4	59.03	7	58.41	58.40	-3	3,554	-0.08%
2021/12/29	4	59.70	24	59.35	59.10	-20	3,636	-0.55%
2021/12/28	3	59.23	3	59.17	58.90	0	3,774	0.00%
2021/12/27	4	59.48	4	59.45	59.10	0	4,150	0.00%
2021/12/24	5	60.24	53	60.21	59.90	-48	4,457	-1.08%
2021/12/23	16	60.63	16	61.50	60.70	0	4,690	0.00%
2021/12/22	7	61.41	7	61.21	61.20	0	4,808	0.00%
2021/12/21	10	61.26	10	61.02	61.70	0	4,829	0.00%
2021/12/20	2	59.80	3	60.27	59.50	-1	4,837	-0.02%
2021/12/17	6	60.57	25	60.64	60.10	-19	4,892	-0.39%
2021/12/16	11	58.92	11	59.40	59.00	0	4,894	0.00%
2021/12/15	0	0.00	20	59.50	60.00	-20	4,909	-0.41%
2021/12/10	5	59.74	7	60.13	60.80	-2	5,019	-0.04%
2021/12/09	7	60.60	8	60.71	61.00	-1	5,153	-0.02%
2021/12/08	52	61.90	52	61.72	60.90	0	5,290	0.00%
2021/12/07	4	59.55	4	59.53	59.40	0	5,268	0.00%
2021/12/06	15	58.97	26	59.23	59.00	-11	5,306	-0.21%
2021/12/03	16	57.41	6	57.42	57.10	10	5,420	0.18%
2021/12/02	8	58.94	11	58.78	58.50	-3	5,684	-0.05%
2021/12/01	3	56.67	3	56.73	57.00	0	5,769	0.00%
2021/11/30	3	56.37	6	56.43	56.70	-3	5,975	-0.05%
2021/11/29	2	55.40	1	55.60	55.00	1	6,192	0.02%
2021/11/26	10	55.79	5	56.24	54.80	5	6,429	0.08%
2021/11/25	3	57.50	3	57.43	57.30	0	6,750	0.00%
2021/11/24	4	57.25	6	57.43	57.40	-2	7,202	-0.03%
2021/11/23	3	56.57	3	56.70	56.40	0	7,582	0.00%
2021/11/22	4	56.60	7	57.03	56.80	-3	8,122	-0.04%
2021/11/19	2	55.30	2	56.10	55.10	0	9,213	0.00%
2021/11/18	9	55.66	9	55.60	55.80	0	10,036	0.00%
2021/11/17	11	55.50	6	55.95	55.60	5	10,364	0.05%
2021/11/16	7	57.33	8	57.54	57.60	-1	11,545	-0.01%
2021/11/15	8	56.68	8	56.69	55.90	0	12,147	0.00%
2021/11/12	11	57.57	11	57.54	57.30	0	12,571	0.00%
2021/11/11	14	58.59	17	58.78	57.50	-3	12,753	-0.02%
2021/11/10	32	59.48	52	59.33	58.90	-20	12,861	-0.16%
2021/11/09	42	61.14	23	60.56	61.00	19	13,124	0.14%
2021/11/08	14	59.34	15	58.99	59.50	-1	13,076	-0.01%
2021/11/05	15	57.91	14	57.51	58.10	1	13,082	0.01%
2021/11/04	12	58.60	13	59.65	57.80	-1	13,157	-0.01%
2021/11/03	37	59.62	37	59.67	58.60	0	13,463	0.00%
2021/11/02	8	56.78	9	56.92	56.40	-1	13,600	-0.01%
2021/11/01	6	56.52	14	56.14	55.90	-8	13,586	-0.06%
2021/10/29	24	55.98	32	56.31	56.20	-8	13,577	-0.06%
2021/10/28	71	55.89	56	55.53	55.50	15	13,558	0.11%
2021/10/27	61	56.24	63	55.89	55.90	-2	13,613	-0.01%
2021/10/26	59	56.91	66	56.90	57.80	-7	13,719	-0.05%
2021/10/25	22	57.69	22	57.20	57.30	0	13,897	0.00%
2021/10/22	66	57.46	65	57.88	56.50	1	14,132	0.01%
2021/10/21	26	61.00	38	61.12	60.20	-12	14,529	-0.08%
2021/10/20	48	60.47	30	61.14	60.20	18	14,577	0.12%
2021/10/19	44.1	60.76	23	60.88	60.80	21.1	14,663	0.14%
2021/10/18	226	60.61	252	60.62	60.70	-26	14,811	-0.18%	大買/大賣/
2021/10/15	156	63.56	157	63.11	64.50	-1	14,843	-0.01%	大買/大賣/
2021/10/14	210	63.54	219	63.86	63.00	-9	14,886	-0.06%	大買/大賣/
2021/10/13	81	67.44	68	67.81	65.00	13	14,908	0.09%
2021/10/12	142	68.13	137	69.61	67.40	5	15,339	0.03%	大買/大賣/
2021/10/08	240	73.26	244	73.32	73.40	-4	15,744	-0.03%	大買/大賣/
2021/10/07	98	71.27	103	71.30	73.50	-5	15,640	-0.03%	大賣/
2021/10/06	196	67.55	186	69.05	66.90	10	15,509	0.06%	大買/大賣/
2021/10/05	154	67.98	158	66.69	69.50	-4	15,452	-0.03%	大買/大賣/
2021/10/04	222	68.39	246	68.27	68.50	-24	15,332	-0.16%	大買/大賣/
2021/10/01	258	69.91	200	72.16	67.50	58	14,982	0.39%	大買/大賣/
2021/09/30	131	72.64	150	70.79	75.00	-19	14,709	-0.13%	大買/大賣/
2021/09/29	86	67.83	95	68.03	68.20	-9	14,499	-0.06%
2021/09/28	4	66.38	2	66.45	66.30	2	14,436	0.01%
2021/09/27	23	68.74	23	69.82	68.60	0	14,456	0.00%
2021/09/24	21	69.47	22	69.51	69.80	-1	14,543	-0.01%
2021/09/23	34	68.02	34	68.22	67.90	0	14,643	0.00%
2021/09/22	3	67.07	10	67.62	66.90	-7	15,230	-0.05%
2021/09/17	17	69.25	9	69.30	69.20	8	15,480	0.05%
2021/09/16	30	69.49	46	70.84	69.40	-16	15,511	-0.10%
2021/09/15	23	71.21	9	70.83	71.30	14	15,761	0.09%
2021/09/14	43	70.61	43	72.34	71.20	0	16,130	0.00%
2021/09/13	103	70.88	99	71.33	70.60	4	16,486	0.02%	大買/
2021/09/10	16	68.83	15	68.93	69.00	1	16,356	0.01%
2021/09/09	75	67.60	93	68.53	67.60	-18	16,450	-0.11%
2021/09/08	87	68.30	70	68.43	69.00	17	16,516	0.10%
2021/09/07	224	70.91	226	70.51	68.30	-2	16,502	-0.01%	大買/大賣/
2021/09/06	84	69.53	81	70.32	68.00	3	16,341	0.02%
2021/09/03	98	70.84	101	71.38	70.40	-3	16,290	-0.02%	大賣/
2021/09/02	61	73.14	103	72.09	73.90	-42	16,108	-0.26%	大賣/
2021/09/01	80	73.03	48	73.16	72.70	32	15,923	0.20%
2021/08/31	74.1	76.87	73	77.55	76.50	1.1	15,808	0.01%
2021/08/30	57	80.60	49	81.65	79.50	8	15,517	0.05%
2021/08/27	65	81.24	59	82.69	78.70	6	15,101	0.04%
2021/08/26	28	86.75	25	87.04	86.50	3	14,782	0.02%
2021/08/25	417	85.23	131	84.78	83.90	286	14,431	1.98%	大買/大賣/鉅額交易
2021/08/24	461.1	88.08	442.1	85.35	89.20	19	13,367	0.14%	大買/大賣/
2021/08/23	174	80.44	246	80.18	81.10	-72	12,622	-0.57%	大買/大賣/
2021/08/20	616	75.33	515	74.30	73.80	101	12,393	0.81%	大買/大賣/鉅額交易
2021/08/19	3,743	74.26	3,775	74.25	74.30	-32	11,414	-0.28%	大買/大賣/
2021/08/18	790	65.56	575	66.18	67.60	215	10,866	1.98%	大買/大賣/鉅額交易
2021/08/17	47	62.76	53	62.96	61.50	-6	10,620	-0.06%
2021/08/16	55	61.15	81	61.57	60.50	-26	10,638	-0.24%
2021/08/13	71	64.84	40	64.84	63.40	31	10,576	0.29%
2021/08/12	9	60.96	8	60.74	61.40	1	10,286	0.01%
2021/08/11	23	59.06	24	59.50	60.10	-1	10,350	-0.01%
2021/08/10	23	61.57	23.9	62.66	61.00	-0.9	10,346	-0.01%
2021/08/09	122	63.08	118	63.56	62.90	4	10,306	0.04%	大買/大賣/
2021/08/06	10	61.48	13	61.65	63.80	-3	10,027	-0.03%
2021/08/05	2	59.05	2	58.50	58.00	0	9,860	0.00%
2021/08/04	4	59.95	4	60.23	59.80	0	9,882	0.00%
2021/08/03	16	60.16	4	60.35	59.50	12	9,956	0.12%
2021/08/02	49	59.80	48	60.12	60.60	1	10,072	0.01%
2021/07/30	46	61.57	43	63.70	59.00	3	10,069	0.03%
2021/07/29	40	63.31	184	64.67	64.80	-144	10,005	-1.44%	大賣/鉅額交易
2021/07/28	224	64.41	108	65.46	61.80	116	9,875	1.17%	大買/大賣/鉅額交易
2021/07/27	100	65.29	69.8	64.99	64.60	30.2	9,737	0.31%
2021/07/26	19	61.26	35	61.72	62.50	-16	9,589	-0.17%
2021/07/23	24	62.13	25	62.12	61.70	-1	9,637	-0.01%
2021/07/22	80	61.16	70	60.72	61.60	10	9,688	0.10%
2021/07/21	59	63.34	34	62.36	60.50	25	9,818	0.25%
2021/07/20	34	64.13	58	63.64	63.50	-24	9,831	-0.24%
2021/07/19	55	70.15	100	69.94	67.20	-45	9,867	-0.46%
2021/07/16	92	75.31	56	74.59	71.20	36	9,913	0.36%
2021/07/15	66	74.51	56	73.58	76.80	10	9,603	0.10%
2021/07/14	9	66.00	13	66.83	69.90	-4	9,367	-0.04%
2021/07/13	4	66.05	7	65.71	63.60	-3	9,132	-0.03%
2021/07/12	1	72.00	2	70.75	70.60	-1	9,180	-0.01%
2021/07/09	0	0.00	29	74.69	71.80	-29	9,158	-0.32%
2021/07/08	30	71.56	3	73.53	75.70	27	9,186	0.29%
2021/07/07	1	74.50	5	74.00	74.50	-4	9,206	-0.04%
2021/07/06	0	0.00	6	79.40	78.00	-6	9,207	-0.07%
2021/07/05	1	75.70	7	79.00	79.50	-6	9,199	-0.07%
2021/07/02	3	83.90	16	85.96	84.00	-13	9,161	-0.14%
2021/07/01	9	88.80	19	89.31	88.00	-10	9,120	-0.11%
2021/06/30	5	81.96	16	83.09	86.80	-11	9,014	-0.12%
2021/06/29	190	83.77	208	84.20	82.40	-18	8,883	-0.20%	大買/大賣/
2021/06/28	82	77.43	259.3	75.88	80.40	-177.3	8,271	-2.14%	大賣/鉅額交易
2021/06/25	143	73.10	54	73.10	73.10	89	7,982	1.11%	大買/
2021/06/24	185	63.93	257	65.86	66.50	-72	7,919	-0.91%	大買/大賣/
2021/06/23	264	63.90	132	64.89	60.50	132	7,630	1.73%	大買/大賣/鉅額交易
2021/06/22	133	64.69	228.6	64.38	65.60	-95.6	7,189	-1.33%	大買/大賣/
2021/06/21	27	59.70	27	59.70	59.70	0	6,685	0.00%
2021/06/18	1,288	54.24	1,287	54.23	54.30	1	6,679	0.01%	大買/大賣/
2021/06/17	39	49.01	21	48.79	49.45	18	6,593	0.27%
2021/06/16	60	48.62	52	48.78	47.40	8	6,545	0.12%
2021/06/15	32	48.83	22	48.15	49.00	10	6,430	0.16%
2021/06/11	48	46.99	22	46.52	46.45	26	6,287	0.41%
2021/06/09	23	45.61	3	45.67	44.85	20	6,220	0.32%
2021/06/08	49	46.65	2	45.68	46.60	47	6,177	0.76%
2021/06/07	8	44.40	8	43.79	44.00	0	6,048	0.00%
2021/06/04	9	46.17	10	46.51	45.60	-1	5,996	-0.02%
2021/06/03	9	47.74	6	47.59	47.50	3	5,961	0.05%
2021/06/02	6	46.39	11	46.98	46.95	-5	5,904	-0.08%
2021/06/01	10	44.75	12	45.00	45.80	-2	5,713	-0.04%
2021/05/31	18	44.95	14.1	45.38	44.85	3.9	5,664	0.07%
2021/05/28	17.1	44.99	21	45.20	45.30	-3.9	5,579	-0.07%
2021/05/27	44	45.06	37	44.97	45.00	7	5,467	0.13%
2021/05/26	6	43.85	6	43.94	44.30	0	5,229	0.00%
2021/05/25	55	45.52	60	46.46	44.25	-5	5,143	-0.10%
2021/05/24	53	44.17	61	43.80	45.95	-8	4,954	-0.16%
2021/05/21	15	39.77	13	39.90	41.80	2	4,738	0.04%
2021/05/20	26	39.58	23	39.61	38.55	3	4,683	0.06%
2021/05/19	70	40.38	61	40.32	40.40	9	4,711	0.19%
2021/05/18	14	37.66	16	37.62	38.90	-2	4,663	-0.04%
2021/05/17	14	36.53	11	36.59	35.40	3	4,616	0.06%
2021/05/14	47	39.35	44	39.39	38.70	3	4,558	0.07%
2021/05/13	33	38.97	36	38.95	39.05	-3	4,465	-0.07%
2021/05/12	30	42.28	26	42.58	40.50	4	4,372	0.09%
2021/05/11	35	47.92	20	48.21	45.00	15	4,330	0.35%
2021/05/10	35	48.83	30	49.17	49.40	5	4,238	0.12%
2021/05/07	19	47.19	24	47.26	48.25	-5	4,100	-0.12%
2021/05/06	25	49.42	26	49.84	47.85	-1	4,019	-0.02%
2021/05/05	35	49.11	32.6	49.20	48.90	2.4	3,934	0.06%
2021/05/04	44	51.96	57.1	52.55	48.35	-13.1	3,844	-0.34%
2021/05/03	138	55.60	124	55.60	53.70	14	3,679	0.38%	大買/大賣/
2021/04/29	31.1	53.39	33	53.46	53.90	-1.9	3,374	-0.06%
2021/04/28	126	54.74	123	55.09	55.00	3	3,266	0.09%	大買/大賣/
2021/04/27	81	54.41	76	54.51	54.40	5	3,108	0.16%
2021/04/26	18	50.40	22	50.57	52.20	-4	2,799	-0.14%
2021/04/23	11.4	50.38	3	49.73	47.50	8.4	2,672	0.31%
2021/04/22	97	56.17	120	55.69	50.50	-23	2,559	-0.90%	大賣/
2021/04/21	6	50.95	21	50.04	51.50	-15	2,360	-0.64%
2021/04/20	20	49.66	18	48.26	47.05	2	2,147	0.09%
2021/04/19	10	46.15	1	46.40	46.40	9	1,967	0.46%
2021/04/16	9	41.50	10	39.58	42.20	-1	1,912	-0.05%
2021/04/14	17	38.33	58	39.03	38.80	-41	1,877	-2.18%
2021/04/13	6	39.18	10	38.96	38.55	-4	1,864	-0.21%
2021/04/12	4	38.49	24	38.53	38.15	-20	1,839	-1.09%
2021/04/09	1	37.05	1	37.30	37.00	0	1,861	0.00%
2021/04/08	2	37.75	2	37.95	37.70	0	1,874	0.00%
2021/04/07	1	37.45	1	37.60	37.35	0	1,911	0.00%
2021/04/06	4	37.28	5	37.51	37.20	-1	2,092	-0.05%
2021/04/01	3	36.50	3	36.65	36.50	0	2,305	0.00%
2021/03/30	0	34.70	0	0.00	35.60	0	2,433	0.00%
2021/03/29	2	35.83	2	35.98	35.55	0	2,517	0.00%
2021/03/26	0.2	34.80	0	0.00	35.00	0.2	2,784	0.01%
2021/03/25	0	0.00	1	34.90	34.45	-1	2,928	-0.03%
2021/03/24	1	35.55	4	35.18	35.35	-3	3,000	-0.10%
2021/03/23	11	36.31	6	35.91	35.15	5	2,982	0.17%
2021/03/22	104	37.12	34	37.03	37.00	70	2,931	2.39%	大買/
2021/03/19	19	36.67	50	35.40	35.05	-31	2,828	-1.10%
2021/03/18	63	35.35	27	35.09	35.25	36	2,746	1.31%
2021/03/17	1	34.30	0	0.00	34.25	1	2,719	0.04%
2021/03/15	6	34.72	4	34.78	34.50	2	2,767	0.07%
2021/03/11	2	34.45	0	34.45	33.65	2	2,747	0.07%
2021/03/10	2	33.95	0	0.00	33.95	2	2,739	0.07%
2021/03/09	1	33.80	0	0.00	34.20	1	2,736	0.04%
2021/03/08	6	34.03	4	34.36	33.50	2	2,724	0.07%
2021/03/04	0	0.00	1	33.70	33.70	-1	2,693	-0.04%
2021/03/03	3	33.30	0	0.00	33.40	3	2,694	0.11%
2021/02/26	0	0.00	23	33.39	33.35	-23	2,724	-0.84%
2021/02/25	0	0.00	5	33.75	33.70	-5	2,723	-0.18%
2021/02/24	1	33.75	1	33.95	33.45	0	2,721	0.00%
2021/02/23	5	34.32	8	34.21	34.30	-3	2,704	-0.11%
2021/02/22	7	34.45	5	34.59	34.30	2	2,692	0.07%
2021/02/19	21	34.35	15	34.30	34.50	6	2,669	0.22%
2021/02/18	2	32.63	8	32.97	33.10	-6	2,582	-0.23%
2021/02/04	1	29.85	0	0.00	29.95	1	2,516	0.04%
2021/02/03	0	0.00	6	30.40	30.05	-6	2,516	-0.24%
2021/02/02	12	31.19	6	30.72	30.65	6	2,516	0.24%
2021/01/28	1	30.45	1	30.35	30.45	0	2,482	0.00%
2021/01/26	2	30.65	1	31.00	30.50	1	2,465	0.04%
2021/01/25	4	31.56	4	31.70	31.55	0	2,450	0.00%
2021/01/22	15	30.95	0	0.00	31.50	15	2,441	0.61%
2021/01/21	7	31.14	7	31.21	30.55	0	2,429	0.00%
2021/01/20	2	30.98	17	31.04	30.20	-15	2,409	-0.62%
2021/01/19	22	31.71	32	32.36	31.75	-10	2,387	-0.42%
2021/01/18	16	31.74	1	32.00	32.25	15	2,369	0.63%
2021/01/15	16	33.90	10.1	33.93	32.80	5.9	2,342	0.25%
2021/01/14	9.1	35.87	10	36.04	35.65	-0.9	2,287	-0.04%
2021/01/13	8	35.16	12	35.23	35.15	-4	2,220	-0.18%
2021/01/12	12	34.23	9	35.34	34.20	3	2,177	0.14%
2021/01/11	11	34.79	11	34.84	35.85	0	2,061	0.00%
2021/01/08	14	32.45	1	32.60	32.60	13	2,018	0.64%
2021/01/07	22	32.37	34	31.97	32.15	-12	1,996	-0.60%
2021/01/06	30	33.94	15	35.38	33.90	15	1,931	0.78%
2021/01/05	35	35.43	21	35.92	35.45	14	1,891	0.74%
2021/01/04	9	35.79	3	36.17	36.10	6	1,860	0.32%
2020/12/31	30	35.26	1	35.35	35.30	29	1,798	1.61%
2020/12/30	18	34.83	6.1	34.77	34.70	12	1,762	0.68%
2020/12/29	22.1	36.70	20	36.96	35.45	2.1	1,709	0.12%
2020/12/28	33	37.88	31	37.77	36.80	2	1,529	0.13%
2020/12/25	34	36.48	33	36.89	35.80	1	1,279	0.08%
2020/12/24	86	35.61	93	35.93	35.80	-7	1,168	-0.60%
2020/12/23	20	33.90	11	33.66	36.00	9	1,097	0.82%
2020/12/22	88	36.42	69	36.32	33.20	19	1,008	1.88%
2020/12/21	32	33.94	22	34.08	35.30	10	720	1.39%
2020/12/18	1	30.65	11	32.05	32.10	-10	572	-1.75%
2020/12/16	1	29.65	0	0.00	29.50	1	480	0.21%
2020/12/14	0	0.00	5	29.40	29.95	-5	460	-1.09%
2020/12/11	9	28.71	0	0.00	28.40	9	442	2.04%
2020/12/10	2	29.40	20	28.75	28.75	-18	433	-4.15%
2020/12/09	10	30.75	1.1	30.97	30.30	8.9	411	2.17%
2020/12/07	0	0.00	5	28.00	27.90	-5	331	-1.51%
2020/12/03	0	0.00	3	27.95	27.95	-3	329	-0.91%
2020/12/02	0	0.00	0	28.05	28.05	0	329	0.00%
2020/12/01	20	28.10	0	0.00	28.05	20	328	6.10%
2020/11/30	0	0.00	0	28.26	28.00	0	324	-0.01%
2020/11/27	1	28.40	0	28.55	28.40	1	313	0.32%
2020/11/26	0.1	27.30	0	0.00	28.55	0.1	304	0.03%
2020/11/24	0	26.45	0	0.00	26.65	0	267	0.00%
2020/11/20	0	0.00	5	26.80	27.00	-5	259	-1.93%
2020/11/13	0	0.00	5	26.06	26.10	-5	238	-2.09%
2020/11/12	1	25.40	0	0.00	25.40	1	236	0.42%
2020/11/11	2	25.33	0	0.00	25.80	2	245	0.81%
2020/11/06	1	25.15	0	0.00	24.90	1	249	0.40%
2020/11/05	2	24.90	0	0.00	25.20	2	250	0.80%
2020/11/03	2	24.85	0	0.00	24.80	2	253	0.79%
2020/10/30	3	24.80	0	0.00	24.50	3	255	1.18%
2020/10/28	1	25.05	1	25.40	25.10	0	253	0.00%
2020/10/26	0	0.00	5	25.75	25.70	-5	251	-1.99%
2020/10/16	2	25.15	0	0.00	24.80	2	256	0.78%
2020/10/13	3	25.30	0	0.00	25.55	3	255	1.18%
2020/10/07	2	26.90	0	0.00	27.00	2	240	0.83%
2020/10/05	0	0.00	5	25.95	27.10	-5	225	-2.22%
2020/09/25	2	24.75	0	0.00	24.70	2	205	0.97%
2020/09/10	0	25.15	0	0.00	25.15	0	225	0.00%
2020/09/07	4	25.65	0	0.00	25.80	4	225	1.77%
2020/09/03	1	25.75	0	0.00	25.60	1	225	0.44%
2020/09/01	0	0.00	5	26.00	25.90	-5	234	-2.13%
2020/08/26	5	25.73	2	25.75	25.70	3	237	1.26%
2020/08/21	2	24.60	0	0.00	24.75	2	234	0.85%
2020/07/10	0	0.00	0	24.60	24.60	0	258	0.00%
2020/07/06	0	0.00	25	26.25	26.15	-25	254	-9.83%
2020/07/03	0	0.00	5	26.25	26.10	-5	254	-1.97%
2020/07/02	25	26.18	0	0.00	26.15	25	255	9.77%
2020/06/22	5	26.15	0	0.00	26.05	5	264	1.89%
2020/06/09	5	25.80	5	26.00	25.80	0	316	0.00%
2020/06/05	0	0.00	0.3	25.30	25.45	-0.3	317	-0.11%
2020/06/02	0	0.00	0.5	23.90	24.00	-0.5	317	-0.17%
2020/06/01	0	0.00	1.4	23.88	24.00	-1.4	315	-0.46%
2020/05/19	0	0.00	1	23.30	23.45	-1	317	-0.31%
2020/05/18	0	0.00	1	22.90	23.05	-1	317	-0.31%
2020/05/13	1	23.35	0	0.00	23.35	1	315	0.32%
2020/05/12	1	24.05	0	0.00	23.85	1	315	0.32%
2020/05/11	0	0.00	1	24.50	24.20	-1	312	-0.32%
2020/05/08	0	0.00	1	24.35	24.25	-1	310	-0.32%
2020/05/06	1	24.10	0	0.00	24.30	1	312	0.32%
2020/05/04	1	24.30	0	0.00	24.35	1	316	0.32%
2020/04/15	0	0.00	1	23.95	23.95	-1	314	-0.32%
2020/04/13	2	23.03	0	0.00	23.00	2	310	0.64%
2020/04/10	0	0.00	8	22.95	23.15	-8	311	-2.57%
2020/04/08	3	22.43	0	0.00	22.40	3	305	0.98%
2020/04/07	6	22.21	0	0.00	21.95	6	301	1.99%
2020/04/01	0	0.00	2	21.63	21.90	-2	296	-0.67%
2020/03/30	11	21.17	0	0.00	21.35	11	290	3.79%
2020/03/27	5	21.35	0	0.00	21.35	5	289	1.73%
2020/03/20	0	0.00	11	19.50	19.40	-11	280	-3.92%
2020/03/19	0	0.00	2	18.35	18.50	-2	276	-0.72%
2020/03/18	3	20.85	11	20.74	20.35	-8	265	-3.02%
2020/03/17	0	0.00	8	20.70	20.60	-8	263	-3.03%
2020/03/16	0	0.00	5	21.60	21.60	-5	255	-1.95%
2020/03/13	1	21.55	10	21.45	21.60	-9	250	-3.59%
2020/03/11	0	0.00	2	25.13	25.20	-2	206	-0.97%
2020/03/04	0	0.00	1	26.05	26.20	-1	189	-0.53%
2020/02/13	3	27.30	4	27.10	27.15	-1	211	-0.47%
2020/02/12	2	26.73	0	0.00	26.90	2	215	0.93%
2020/01/13	0	0.00	17	28.91	28.90	-17	218	-7.77%
2019/12/24	0	0.00	12	29.77	29.70	-12	272	-4.41%
2019/12/23	0	0.00	12	29.83	29.85	-12	282	-4.25%
2019/12/20	0	0.00	5	30.03	30.00	-5	297	-1.68%
2019/12/19	0	0.00	5	30.10	30.05	-5	300	-1.66%
2019/12/18	0	0.00	7	30.22	30.40	-7	308	-2.27%
2019/12/17	0	0.00	9	29.80	29.90	-9	314	-2.86%
2019/12/16	7	29.71	6	29.64	29.70	1	319	0.31%
2019/12/13	0	0.00	1	29.60	29.60	-1	324	-0.31%
2019/12/12	0	0.00	2	29.60	29.55	-2	328	-0.61%
2019/12/11	0	0.00	5	29.84	29.75	-5	329	-1.52%
2019/12/10	0	0.00	8	29.99	30.00	-8	331	-2.41%
2019/12/06	0	0.00	1	30.00	30.00	-1	353	-0.28%
2019/12/05	0	0.00	11	30.15	30.05	-11	360	-3.05%
2019/12/03	0	0.00	1	30.40	30.45	-1	385	-0.26%
2019/12/02	0	0.00	15	30.05	30.00	-15	398	-3.76%
2019/11/28	0	0.00	1	30.25	30.25	-1	496	-0.20%
2019/11/25	0	0.00	11	29.88	30.00	-11	558	-1.97%
2019/11/22	0	0.00	1	29.50	29.50	-1	557	-0.18%
2019/11/21	0	0.00	6	29.58	29.50	-6	565	-1.06%
2019/11/20	0	0.00	5	29.70	29.95	-5	568	-0.88%
2019/11/19	0	0.00	19	29.82	29.75	-19	575	-3.30%
2019/11/18	0	0.00	8	29.56	29.50	-8	592	-1.35%
2019/11/15	0	0.00	14	29.75	29.65	-14	614	-2.28%
2019/11/14	0	0.00	8	29.81	29.70	-8	631	-1.27%
2019/11/13	0	0.00	8	29.85	29.85	-8	648	-1.23%
2019/11/12	2	30.00	3	29.93	30.00	-1	669	-0.15%
2019/11/08	0	0.00	56	30.49	30.40	-56	685	-8.17%
2019/11/07	0	0.00	5	30.87	30.80	-5	692	-0.72%
2019/11/06	3	31.25	0	0.00	31.20	3	703	0.43%
2019/11/05	0	0.00	1	31.20	31.20	-1	710	-0.14%
2019/11/01	0	0.00	8	31.24	31.30	-8	719	-1.11%
2019/10/31	0	0.00	11	31.49	31.30	-11	734	-1.50%
2019/10/30	0	0.00	4	31.65	31.80	-4	749	-0.53%
2019/10/29	0	0.00	2	31.70	31.65	-2	761	-0.26%
2019/10/28	0	0.00	4	31.84	31.80	-4	798	-0.50%
2019/10/25	0	0.00	2	31.95	31.85	-2	819	-0.24%
2019/10/24	0	0.00	1	31.70	31.80	-1	856	-0.12%
2019/10/22	0	0.00	3	32.22	32.20	-3	944	-0.32%
2019/10/21	0	0.00	2.8	31.85	32.05	-2.8	1,016	-0.27%
2019/10/18	0	0.00	2	31.90	31.70	-2	1,104	-0.18%
2019/10/17	0	0.00	3	31.98	31.85	-3	1,168	-0.26%
2019/10/16	3	31.90	2	31.88	31.90	1	1,259	0.08%
2019/10/15	2	31.95	0	0.00	31.90	2	1,281	0.16%
2019/10/09	0	0.00	8	31.52	31.50	-8	1,302	-0.61%
2019/10/08	1	31.35	0	0.00	31.35	1	1,311	0.08%
2019/10/07	2	32.00	5	31.95	32.00	-3	1,313	-0.23%
2019/10/04	2	31.75	8	31.66	31.60	-6	1,317	-0.46%
2019/10/03	0	0.00	2	31.25	31.80	-2	1,321	-0.15%
2019/10/02	0	0.00	1	31.50	31.30	-1	1,340	-0.07%
2019/10/01	0	0.00	1	31.80	31.80	-1	1,348	-0.07%
2019/09/26	0	0.00	4	32.78	32.55	-4	1,363	-0.29%
2019/09/25	1	32.50	81	32.95	33.20	-80	1,366	-5.86%
2019/09/24	0	0.00	26	32.39	32.50	-26	1,363	-1.91%
2019/09/23	0	0.00	1	32.25	32.25	-1	1,364	-0.07%
2019/09/20	0	0.00	1	32.60	32.60	-1	1,380	-0.07%
2019/09/19	1	33.05	0	0.00	33.20	1	1,393	0.07%
2019/09/18	3	33.45	0	0.00	33.45	3	1,392	0.22%
2019/09/17	0	0.00	17	33.34	33.45	-17	1,392	-1.22%
2019/09/16	0	0.00	5	33.44	33.40	-5	1,399	-0.36%
2019/09/11	2	33.50	0	0.00	33.50	2	1,400	0.14%
2019/09/10	1	33.75	0	0.00	33.75	1	1,393	0.07%
2019/09/04	0	0.00	10	35.95	36.00	-10	1,348	-0.74%
2019/09/03	16	35.84	3	35.72	35.55	13	1,334	0.97%
2019/08/30	0	0.00	5	34.20	34.05	-5	1,240	-0.40%
2019/08/29	10	33.75	11	33.93	34.35	-1	1,226	-0.08%
2019/08/27	2	32.30	0	0.00	32.05	2	1,186	0.17%
2019/08/26	0	0.00	1	32.20	32.10	-1	1,193	-0.08%
2019/08/23	0	0.00	2	32.70	32.75	-2	1,198	-0.17%
2019/08/22	1	32.60	0	0.00	32.30	1	1,192	0.08%
2019/08/21	1	32.60	0	0.00	32.60	1	1,187	0.08%
2019/08/16	38	34.60	2	34.40	34.60	36	1,134	3.17%
2019/08/15	0	0.00	1	34.20	33.90	-1	1,122	-0.09%
2019/08/14	0	0.00	4	34.45	34.50	-4	1,105	-0.36%
2019/08/13	62	33.80	0	0.00	33.70	62	1,094	5.67%
2019/08/12	1	34.30	0	0.00	34.30	1	1,085	0.09%
2019/08/08	1	33.90	0	0.00	33.55	1	1,070	0.09%
2019/08/07	2	34.15	0	0.00	34.20	2	1,057	0.19%
2019/08/01	0	0.00	30	36.12	36.10	-30	1,036	-2.89%
2019/07/31	14	36.34	0	0.00	36.35	14	1,020	1.37%
2019/07/30	12	36.53	0	0.00	36.50	12	1,007	1.19%
2019/07/29	10	37.62	0	0.00	37.20	10	978	1.02%
2019/07/26	23	38.34	5	37.75	37.40	18	978	1.84%
2019/07/25	10	38.24	0	0.00	38.15	10	944	1.06%
2019/07/24	45	39.55	0.1	39.00	39.10	44.9	916	4.90%
2019/07/23	40	39.81	26	40.44	41.00	14	870	1.61%
2019/07/22	29	39.78	0	0.00	40.60	29	797	3.64%
2019/07/19	14	36.82	14	37.27	37.50	0	713	0.00%
2019/07/18	11	36.97	3	36.57	35.70	8	647	1.24%
2019/07/17	5	34.49	0	0.00	34.35	5	554	0.90%
2019/07/15	2	33.18	0	0.00	33.25	2	511	0.39%
2019/07/12	2	33.20	0	0.00	33.00	2	510	0.39%
2019/07/11	2	33.28	0	0.00	33.25	2	501	0.40%
2019/07/10	6	33.33	0	0.00	33.40	6	503	1.19%
2019/07/09	3	33.28	0	0.00	33.25	3	499	0.60%
2019/07/08	8	33.28	2	33.15	33.35	6	490	1.22%
2019/07/05	0	0.00	5	34.45	34.45	-5	473	-1.06%
2019/07/04	1	34.40	0	0.00	34.15	1	456	0.22%
2019/07/03	8	34.06	0	0.00	34.10	8	433	1.85%
2019/07/02	29	33.77	0	0.00	34.00	29	429	6.76%
2019/06/28	2	33.30	0	0.00	33.15	2	405	0.49%
2019/06/27	2	33.68	1	33.25	33.30	1	403	0.25%
2019/06/26	0	0.00	6	32.79	33.25	-6	384	-1.56%
2019/06/21	1	32.15	0	0.00	31.70	1	355	0.28%
2019/06/20	0	31.50	0	0.00	31.65	0	345	0.00%
2019/06/14	2	31.25	0	0.00	31.10	2	357	0.56%
2019/06/13	2	31.10	0	0.00	31.10	2	356	0.56%
2019/06/04	1	31.35	0	0.00	31.05	1	343	0.29%
2019/05/31	2	32.20	0	0.00	32.40	2	339	0.59%
2019/05/30	0	0.00	5	32.42	32.85	-5	330	-1.51%
2019/05/24	3	31.88	0	0.00	31.65	3	318	0.94%
2019/05/23	0	0.00	1	32.20	31.75	-1	319	-0.31%
2019/05/22	0	0.00	2	31.93	31.90	-2	315	-0.63%
2019/05/21	0	0.00	2	31.35	31.45	-2	316	-0.63%
2019/05/17	2	30.60	0	0.00	30.15	2	317	0.63%
2019/05/14	1	30.60	0	0.00	30.60	1	336	0.30%
2019/05/10	3	30.27	1	30.25	30.30	2	355	0.56%
2019/05/07	0	0.00	5	31.75	31.60	-5	342	-1.46%
2019/04/23	0	0.00	5	30.70	30.60	-5	273	-1.83%
2019/04/18	0	0.00	15	30.73	30.70	-15	273	-5.48%
2019/04/17	5	30.20	0	0.00	30.35	5	266	1.87%
2019/04/03	0	0.00	7	29.82	29.90	-7	248	-2.82%
2019/04/02	0	0.00	1	29.70	29.90	-1	247	-0.40%
2019/04/01	5	29.70	0	0.00	29.85	5	247	2.02%
2019/03/29	0	0.00	4	29.70	29.70	-4	243	-1.65%
2019/03/28	0	0.00	3	29.23	29.40	-3	239	-1.25%
2019/03/27	0	0.00	1	29.10	29.15	-1	240	-0.42%
2019/03/26	0	0.00	18.9	29.19	29.20	-18.9	245	-7.68%
2019/03/25	0	0.00	2	29.20	29.10	-2	249	-0.80%
2019/03/22	5	29.70	2	29.50	29.35	3	251	1.19%
2019/03/21	2	29.60	2	29.68	29.60	0	247	0.00%
2019/03/12	0	0.00	3	29.88	30.00	-3	281	-1.07%
2019/03/06	3	30.10	17	30.06	30.00	-14	297	-4.70%
2019/03/05	0	0.00	11	29.90	29.90	-11	300	-3.66%
2019/03/04	0.2	30.00	0	0.00	30.05	0.2	306	0.07%
2019/02/25	0	0.00	1	29.80	29.70	-1	307	-0.33%
2019/02/20	1	29.30	0	0.00	29.40	1	304	0.33%
2019/02/19	2	29.00	0	0.00	29.00	2	300	0.67%
2019/02/11	0	0.00	14	29.27	29.10	-14	299	-4.68%
2019/01/29	0	0.00	5	31.02	30.85	-5	294	-1.70%
2019/01/28	2	31.20	0	0.00	31.40	2	301	0.66%
2019/01/25	0	0.00	1	31.35	31.15	-1	314	-0.32%
2019/01/15	2	31.20	0	0.00	31.20	2	415	0.48%
2019/01/11	0	0.00	1	31.15	31.20	-1	435	-0.23%
2019/01/09	1	31.20	0	0.00	31.20	1	453	0.22%
2019/01/07	3	31.10	0	0.00	31.10	3	564	0.53%
2018/12/18	4	32.15	3	31.92	31.85	1	833	0.12%
2018/12/13	1	31.90	3	31.75	32.00	-2	844	-0.24%
2018/12/12	3	31.25	0	0.00	31.50	3	838	0.36%
2018/12/11	0	0.00	2	31.60	31.50	-2	834	-0.24%
2018/12/04	4	30.50	0	0.00	30.35	4	825	0.48%
2018/12/03	2	30.50	0	0.00	30.50	2	829	0.24%
2018/11/29	1	30.10	0	0.00	30.10	1	831	0.12%
2018/11/28	8	30.36	0	0.00	30.35	8	833	0.96%
2018/11/27	4	29.54	10	29.55	29.85	-6	842	-0.71%
2018/11/20	2	28.70	0	0.00	28.70	2	899	0.22%
2018/11/19	8	28.83	10	28.95	28.75	-2	946	-0.21%
2018/11/16	0	0.00	3	28.70	28.50	-3	1,067	-0.28%
2018/11/14	7	28.38	0	0.00	28.40	7	1,099	0.64%
2018/11/13	35	28.12	0	0.00	28.05	35	1,102	3.17%
2018/11/12	0	0.00	16	28.51	28.55	-16	1,111	-1.44%
2018/11/09	0	0.00	155	28.01	27.90	-155	1,158	-13.38%	大賣/鉅額交易
2018/11/08	10	28.25	0	0.00	28.40	10	1,183	0.85%
2018/11/07	2	28.68	10	28.88	28.80	-8	1,204	-0.66%
2018/11/06	3	28.65	12	28.75	28.55	-9	1,231	-0.73%
2018/11/05	12	28.69	0	0.00	28.70	12	1,259	0.95%
2018/11/01	51	29.45	0	0.00	29.45	51	1,316	3.87%
2018/10/31	0	0.00	10	30.15	30.25	-10	1,400	-0.71%
2018/10/29	6	29.95	0	0.00	29.65	6	1,444	0.42%
2018/10/26	10	29.85	0	0.00	29.45	10	1,438	0.70%
2018/10/25	2	30.18	0	0.00	29.95	2	1,427	0.14%
2018/10/24	1	31.60	1	33.00	31.20	0	1,404	0.00%
2018/10/23	4	33.80	0	0.00	32.80	4	1,381	0.29%
2018/10/22	12	34.80	0	0.00	34.70	12	1,363	0.88%
2018/10/19	6	34.50	0	0.00	34.30	6	1,366	0.44%
2018/10/18	0	0.00	1	34.75	34.30	-1	1,356	-0.07%
2018/10/16	19	35.07	0	0.00	34.50	19	1,342	1.41%
2018/10/15	3	36.60	3	36.35	35.60	0	1,312	0.00%
2018/10/12	2	35.80	0	0.00	35.80	2	1,231	0.16%
2018/10/09	4	35.50	4	34.85	35.55	0	1,186	0.00%
2018/10/05	5	35.05	7	34.21	34.00	-2	1,159	-0.17%
2018/10/04	2	36.35	0	0.00	35.35	2	1,137	0.18%
2018/10/02	3	34.93	0	0.00	34.95	3	1,073	0.28%
2018/09/28	10	34.63	0	0.00	34.40	10	1,064	0.94%
2018/09/26	6	35.73	0	0.00	34.95	6	1,044	0.57%
2018/09/25	0	0.00	2	35.95	36.55	-2	1,000	-0.20%
2018/09/18	2	34.65	0	0.00	34.65	2	938	0.21%
2018/09/07	0	0.00	5	33.95	34.00	-5	909	-0.55%
2018/09/05	0	0.00	9	33.75	33.65	-9	898	-1.00%
2018/09/03	0	0.00	0.8	33.00	33.20	-0.8	894	-0.09%
2018/08/29	9	35.07	0	0.00	34.65	9	857	1.05%
2018/08/27	0	0.00	14	34.31	34.55	-14	827	-1.69%
2018/08/24	11	35.17	2	34.88	34.85	9	809	1.11%
2018/08/23	10	37.00	500	36.97	36.90	-490	761	-64.36%	大賣/鉅額交易
2018/08/21	8	33.99	1	34.80	35.00	7	614	1.14%
2018/08/20	9	34.49	0	0.00	34.00	9	594	1.51%
2018/08/10	0	0.00	2	36.00	34.40	-2	424	-0.47%
2018/08/09	2	35.60	0	0.00	35.40	2	397	0.50%
2018/08/08	5	34.25	42	34.51	35.00	-37	352	-10.51%
2018/08/07	42	35.09	0	0.00	34.25	42	316	13.28%
2018/08/06	0	0.00	10	31.20	33.25	-10	226	-4.42%
2018/05/30	0	0.00	0.4	27.70	27.95	-0.4	207	-0.17%
2018/03/21	0	0.00	2	30.00	30.00	-2	334	-0.60%
2018/03/14	1	30.90	0	0.00	31.05	1	316	0.32%
2018/03/09	1	30.80	0	0.00	30.70	1	319	0.31%
2018/01/22	10	29.99	0	0.00	29.80	10	379	2.63%
2018/01/12	1	29.90	0	0.00	30.10	1	396	0.25%