中航 (2612)-永豐金-中正券商分點個股進出

台股 » 個股 » 中航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中航

(2612)

可現股當沖

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

立即追蹤
本地時間:13:30

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

中航 (2612)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	45.90	2	46.28	45.85	0	756	0.00%
2024/04/16	5	44.96	5	45.33	44.90	0	777	0.00%
2024/04/15	5	46.08	5	46.41	45.85	0	807	0.00%
2024/04/12	2	45.70	2	45.50	45.70	0	812	0.00%
2024/04/11	0	0.00	1	45.15	45.20	-1	842	-0.12%
2024/04/09	1	44.35	9	44.20	44.80	-8	933	-0.86%
2024/04/03	1	43.70	0	0.00	43.60	1	971	0.10%
2024/04/01	0	0.00	1	44.40	44.20	-1	1,019	-0.10%
2024/03/22	1	45.10	0	0.00	45.30	1	1,213	0.08%
2024/03/21	1	45.40	1	45.65	45.30	0	1,292	0.00%
2024/03/20	2	46.50	3	46.65	45.65	-1	1,320	-0.08%
2024/03/19	4	46.70	2	46.48	46.70	2	1,371	0.15%
2024/03/13	0	0.00	1	46.40	46.45	-1	1,634	-0.06%
2024/03/12	1	47.60	2	47.88	47.45	-1	1,762	-0.06%
2024/03/11	1	47.75	3	47.60	47.80	-2	2,075	-0.10%
2024/03/08	3	46.70	1	47.20	46.00	2	2,751	0.07%
2024/03/07	1	46.75	1	46.90	46.50	0	2,914	0.00%
2024/03/06	5	48.30	0	0.00	47.45	5	3,063	0.16%
2024/03/05	3	48.98	3	49.48	48.55	0	3,124	0.00%
2024/03/04	3	48.55	3	48.48	48.75	0	3,151	0.00%
2024/03/01	6	48.76	7	49.02	48.35	-1	3,287	-0.03%
2024/02/29	5	48.67	4	48.74	48.60	1	3,293	0.03%
2024/02/27	1	47.60	0	0.00	46.80	1	3,264	0.03%
2024/02/26	1	48.15	1	48.50	48.10	0	3,252	0.00%
2024/02/23	1	47.85	1.3	48.12	47.45	-0.3	3,233	-0.01%
2024/02/22	1	47.20	2	48.00	47.70	-1	3,212	-0.03%
2024/02/21	2.3	47.54	4	47.58	47.20	-1.8	3,186	-0.05%
2024/02/20	2	46.35	0	0.00	46.30	2	3,155	0.06%
2024/02/19	0	0.00	2	44.70	45.20	-2	3,126	-0.06%
2024/02/16	2	44.08	1	44.65	44.05	1	3,123	0.03%
2024/02/15	1	44.15	0	0.00	44.35	1	3,126	0.03%
2024/02/05	3	43.93	3	43.50	43.50	0	3,122	0.00%
2024/02/02	1	44.45	1	44.30	44.30	0	3,121	0.00%
2024/02/01	2	44.45	2	44.73	44.75	0	3,121	0.00%
2024/01/31	1	44.55	1	44.35	44.35	0	3,120	0.00%
2024/01/30	3	44.88	2	44.75	44.75	1	3,119	0.03%
2024/01/24	2	45.10	2	45.40	45.10	0	3,133	0.00%
2024/01/23	1	45.40	0	0.00	45.15	1	3,144	0.03%
2024/01/22	0	0.00	1	45.20	45.30	-1	3,143	-0.03%
2024/01/19	1	45.05	1	44.70	44.50	0	3,141	0.00%
2024/01/18	3	44.65	5	44.64	44.80	-2	3,154	-0.06%
2024/01/17	4	45.40	4	44.50	44.50	0	3,147	0.00%
2024/01/16	2	46.83	2	45.45	45.60	0	3,142	0.00%
2024/01/15	2	47.55	5	47.19	47.15	-3	3,132	-0.10%
2024/01/12	2	47.35	0	0.00	47.00	2	3,141	0.06%
2024/01/11	1.1	48.17	0	0.00	47.40	1.1	3,154	0.03%
2024/01/10	0.1	47.90	0	0.00	48.00	0.1	3,158	0.00%
2024/01/09	1	49.00	1	49.20	49.50	0	3,140	0.00%
2024/01/08	3	51.30	2	51.85	51.70	1	3,112	0.03%
2024/01/05	2	52.60	1	52.10	52.40	1	3,101	0.03%
2024/01/04	7	52.47	8	52.06	52.00	-1	3,066	-0.03%
2024/01/03	3	50.97	2	51.10	50.40	1	3,007	0.03%
2024/01/02	3	52.03	1	51.00	50.90	2	3,020	0.07%
2023/12/29	1	51.00	1	50.90	50.80	0	2,995	0.00%
2023/12/28	4	51.30	2	52.40	50.90	2	2,998	0.07%
2023/12/27	3	53.27	21	52.87	52.30	-18	2,988	-0.60%
2023/12/26	21	53.13	0	0.00	52.80	21	2,975	0.71%
2023/12/25	1	52.20	1	52.10	52.10	0	2,971	0.00%
2023/12/22	4	54.93	2	55.00	54.30	2	2,976	0.07%
2023/12/21	3	54.83	5	55.10	55.30	-2	2,958	-0.07%
2023/12/20	1	54.70	4	54.60	54.90	-3	2,930	-0.10%
2023/12/19	1	54.70	2	54.80	54.50	-1	2,949	-0.03%
2023/12/18	7	55.03	6	55.35	54.90	1	3,051	0.03%
2023/12/15	1	55.40	10	55.42	55.00	-9	3,101	-0.29%
2023/12/14	3	56.37	10	56.78	55.40	-7	3,135	-0.22%
2023/12/13	13	59.42	11	59.16	57.50	2	3,115	0.06%
2023/12/12	8	56.80	6	57.10	56.60	2	3,102	0.06%
2023/12/11	3	57.03	11	57.84	56.90	-8	3,103	-0.26%
2023/12/08	21	56.78	21	57.19	57.40	0	3,035	0.00%
2023/12/07	45	57.46	32.3	57.64	57.70	12.7	2,944	0.43%
2023/12/06	54	58.26	65	58.53	60.00	-11	2,811	-0.39%
2023/12/05	69	60.04	66.1	60.29	56.40	2.9	2,507	0.12%
2023/12/04	9	54.88	12	56.00	56.80	-3	1,821	-0.16%
2023/12/01	29	50.16	38	50.51	51.70	-9	1,652	-0.54%
2023/11/30	18	47.05	26	47.09	47.05	-8	1,484	-0.54%
2023/11/29	21	44.80	20	44.43	44.95	1	1,409	0.07%
2023/11/28	10	43.66	10	44.83	43.75	0	1,363	0.00%
2023/11/27	1	43.00	7	42.90	42.20	-6	1,207	-0.50%
2023/11/24	1	40.85	0	0.00	40.65	1	1,178	0.08%
2023/11/20	0	0.00	1	40.80	40.65	-1	1,193	-0.08%
2023/11/17	3	40.65	2	40.70	40.75	1	1,208	0.08%
2023/11/15	0	0.00	0.4	39.80	40.10	-0.4	1,314	-0.03%
2023/11/10	1	39.25	1	39.30	39.30	0	1,333	0.00%
2023/11/09	1	39.30	0	0.00	39.30	1	1,331	0.08%
2023/11/08	1	39.80	1	39.80	39.65	0	1,343	0.00%
2023/11/06	0	0.00	6	40.00	40.10	-6	1,361	-0.44%
2023/11/03	1	40.15	2	40.23	40.00	-1	1,364	-0.07%
2023/11/02	1	39.50	1	39.35	39.65	0	1,363	0.00%
2023/11/01	2	39.20	2	39.35	39.15	0	1,363	0.00%
2023/10/31	5	39.25	2	39.30	39.15	3	1,365	0.22%
2023/10/30	1	40.75	0	0.00	40.70	1	1,423	0.07%
2023/10/23	0	0.00	5	42.20	42.70	-5	1,593	-0.31%
2023/10/20	0	0.00	30	42.50	42.75	-30	1,587	-1.89%
2023/10/19	12	43.66	3	43.17	43.70	9	1,575	0.57%
2023/10/18	22	42.95	3	42.60	42.35	19	1,544	1.23%
2023/10/17	0	0.00	1	41.75	41.75	-1	1,529	-0.07%
2023/10/16	4	42.86	3	43.22	42.30	1	1,528	0.07%
2023/10/13	1	44.15	1	44.75	43.55	0	1,523	0.00%
2023/10/12	0	0.00	1	44.20	44.20	-1	1,515	-0.07%
2023/10/11	2	44.40	2	44.18	44.05	0	1,511	0.00%
2023/10/06	7	44.61	16	44.83	45.00	-9	1,500	-0.60%
2023/10/05	6	43.52	7	43.66	43.35	-1	1,474	-0.07%
2023/10/04	4	43.65	9	43.55	43.25	-5	1,470	-0.34%
2023/10/03	5	43.57	6	43.89	43.25	-1	1,459	-0.07%
2023/10/02	5	44.27	1	43.36	43.35	4	1,451	0.27%
2023/09/28	28	45.06	33.1	45.33	45.00	-5.1	1,435	-0.35%
2023/09/27	35	44.98	24	44.87	44.45	11	1,414	0.78%
2023/09/26	24	44.23	24	44.02	43.80	0	1,374	0.00%
2023/09/25	3	44.27	3	44.62	44.45	0	1,374	0.00%
2023/09/22	30	44.83	22	44.58	44.60	8	1,358	0.59%
2023/09/21	42	45.84	42	45.97	45.85	0	1,323	0.00%
2023/09/20	61.1	46.34	49.1	45.74	45.10	12	1,182	1.01%
2023/09/19	11	44.95	10	44.68	44.70	1	1,052	0.09%
2023/09/15	2.1	44.45	3	44.58	43.80	-0.9	955	-0.09%
2023/09/14	0	0.00	1	42.30	42.35	-1	860	-0.12%
2023/09/08	0	0.00	4	41.65	40.30	-4	832	-0.48%
2023/09/07	1	40.15	0	0.00	40.00	1	816	0.12%
2023/09/06	1	40.40	0	0.00	40.35	1	811	0.12%
2023/08/30	1	40.10	3	40.15	40.15	-2	813	-0.25%
2023/08/24	1	40.55	1	40.55	40.35	0	815	0.00%
2023/08/23	3	41.83	0	0.00	41.15	3	810	0.37%
2023/08/21	10	44.34	4	43.93	41.30	6	771	0.78%
2023/08/18	0	0.00	1	42.35	42.65	-1	690	-0.14%
2023/08/17	0	0.00	0.4	38.80	38.80	-0.4	666	-0.06%
2023/08/16	1	38.00	0	0.00	37.75	1	659	0.15%
2023/08/10	1	40.75	2	41.30	40.85	-1	641	-0.16%
2023/08/02	3	43.27	0	0.00	41.55	3	615	0.49%
2023/08/01	4	43.83	6	43.78	44.30	-2	541	-0.37%
2023/07/31	0.2	40.50	0	0.00	41.20	0.2	468	0.04%
2023/07/28	5	42.27	1	44.00	41.80	4	447	0.89%
2023/07/27	0	0.00	4	39.94	40.90	-4	359	-1.11%
2023/07/26	1	37.50	1	37.70	37.20	0	335	0.00%
2023/07/19	1	38.50	1	38.65	38.00	0	352	0.00%
2023/07/18	0.3	38.45	0	0.00	38.50	0.3	353	0.08%
2023/07/04	1	42.45	1	42.20	41.95	0	346	0.00%
2023/06/26	1	41.75	1	42.05	41.30	0	347	0.00%
2023/06/19	2	41.35	2	41.65	41.10	0	377	0.00%
2023/06/15	2	41.75	1	41.90	41.90	1	380	0.26%
2023/06/14	0	0.00	2	41.80	42.05	-2	381	-0.52%
2023/06/12	1	41.10	0	0.00	40.85	1	405	0.25%
2023/06/09	0.3	41.10	0	0.00	41.40	0.3	408	0.07%
2023/06/07	1	41.30	1	41.65	41.25	0	425	0.00%
2023/06/06	1	40.80	0	0.00	40.90	1	427	0.24%
2023/06/05	0	0.00	1	40.55	40.75	-1	439	-0.23%
2023/06/01	1	39.65	0	0.00	39.60	1	476	0.21%
2023/05/30	0	0.00	1	40.00	40.00	-1	604	-0.17%
2023/05/29	1	39.70	1	39.95	39.70	0	659	0.00%
2023/05/25	1	39.90	1	40.00	39.80	0	861	0.00%
2023/05/24	3	40.13	1	40.25	40.15	2	868	0.23%
2023/05/22	1	40.30	1	40.15	40.30	0	878	0.00%
2023/05/19	0	0.00	2	39.95	40.20	-2	879	-0.23%
2023/05/18	1	40.00	2	40.10	40.00	-1	877	-0.11%
2023/05/17	1	40.20	1	40.00	40.15	0	877	0.00%
2023/05/16	1	40.05	1	39.95	40.05	0	876	0.00%
2023/05/15	1	39.05	2	39.35	39.40	-1	872	-0.11%
2023/05/12	1	39.35	2	39.45	39.30	-1	872	-0.11%
2023/05/11	3	39.83	3.2	39.83	39.40	-0.2	876	-0.02%
2023/05/10	1	39.90	2	39.65	39.90	-1	875	-0.11%
2023/05/09	1	38.95	1	39.35	38.80	0	869	0.00%
2023/05/08	2	39.05	0	0.00	39.00	2	872	0.23%
2023/05/03	2	39.45	0	0.00	39.40	2	892	0.22%
2023/05/02	1	40.10	0	0.00	40.15	1	895	0.11%
2023/04/26	2	39.38	3	39.23	39.40	-1	897	-0.11%
2023/04/25	4	39.48	2	39.53	39.25	2	896	0.22%
2023/04/24	0	0.00	2	39.58	39.90	-2	895	-0.22%
2023/04/21	1	39.40	1	40.25	39.10	0	899	0.00%
2023/04/20	0.1	39.90	0	0.00	39.35	0.1	904	0.01%
2023/04/19	2	39.85	1	40.00	39.65	1	921	0.11%
2023/04/18	1	40.05	0	0.00	40.00	1	929	0.11%
2023/04/14	0	0.00	1	40.25	40.45	-1	957	-0.10%
2023/04/13	1	39.80	0	0.00	40.20	1	990	0.10%
2023/04/12	1	39.80	1	40.00	40.05	0	1,061	0.00%
2023/04/11	0	0.00	2	40.20	40.10	-2	1,095	-0.18%
2023/04/10	1	40.35	1	40.40	40.00	0	1,121	0.00%
2023/04/07	0	0.00	1	40.35	40.35	-1	1,168	-0.09%
2023/04/06	1	40.05	1	40.05	39.70	0	1,285	0.00%
2023/03/31	1	39.55	0	0.00	39.45	1	1,613	0.06%
2023/03/30	0	0.00	4	39.30	39.40	-4	1,685	-0.24%
2023/03/29	0	0.00	1	39.40	39.20	-1	1,788	-0.06%
2023/03/28	1	39.65	1	39.30	39.30	0	1,818	0.00%
2023/03/27	3	39.70	3	39.75	39.90	0	1,846	0.00%
2023/03/24	3	39.27	1	39.40	39.15	2	1,890	0.11%
2023/03/23	2	39.35	0	0.00	39.15	2	1,894	0.11%
2023/03/22	4	41.13	0	0.00	40.65	4	1,882	0.21%
2023/03/21	0	0.00	1	41.10	41.35	-1	1,885	-0.05%
2023/03/20	1	41.35	1	41.70	40.95	0	1,885	0.00%
2023/03/17	2	41.65	6	41.73	41.60	-4	1,881	-0.21%
2023/03/16	8	43.02	7	41.91	41.50	1	1,877	0.05%
2023/03/15	3	43.38	5	43.56	42.60	-2	1,863	-0.11%
2023/03/14	2	42.38	1	42.75	42.25	1	1,852	0.05%
2023/03/13	2	42.28	2	42.45	42.80	0	1,855	0.00%
2023/03/10	2	43.58	2	43.75	42.60	0	1,856	0.00%
2023/03/09	2	43.75	0	0.00	43.55	2	1,845	0.11%
2023/03/08	0	0.00	5	43.35	43.50	-5	1,842	-0.27%
2023/03/07	3	44.40	3	44.43	44.40	0	1,833	0.00%
2023/03/06	1	43.90	3	44.27	44.25	-2	1,823	-0.11%
2023/03/03	3	44.27	3	44.53	44.20	0	1,806	0.00%
2023/03/02	7	44.38	9	44.11	44.20	-2	1,771	-0.11%
2023/03/01	9	43.32	6	43.51	42.10	3	1,676	0.18%
2023/02/24	14	43.33	13	43.19	43.00	1	1,617	0.06%
2023/02/23	5	41.44	9	41.43	42.05	-4	1,500	-0.27%
2023/02/22	3	39.32	3	39.30	39.05	0	1,409	0.00%
2023/02/21	2	38.98	1	39.15	39.25	1	1,405	0.07%
2023/02/20	0	0.00	1	38.80	38.70	-1	1,408	-0.07%
2023/02/17	0	0.00	1	38.40	38.25	-1	1,409	-0.07%
2023/02/16	1	38.35	0	0.00	38.35	1	1,414	0.07%
2023/02/15	1	38.25	0	0.00	38.25	1	1,422	0.07%
2023/02/09	0	0.00	1	39.50	39.30	-1	1,455	-0.07%
2023/02/08	1	39.10	0	0.00	39.10	1	1,458	0.07%
2023/02/03	0	0.00	1	39.90	39.35	-1	1,463	-0.07%
2023/02/02	0	0.00	1	39.35	39.55	-1	1,453	-0.07%
2023/02/01	2	39.20	0	0.00	39.20	2	1,451	0.14%
2023/01/31	1	39.10	2	39.08	39.20	-1	1,446	-0.07%
2023/01/17	1	38.15	2	38.33	38.40	-1	1,436	-0.07%
2023/01/13	1	38.15	1	38.25	38.05	0	1,440	0.00%
2023/01/12	2	38.15	2	38.43	38.00	0	1,440	0.00%
2023/01/11	2	38.63	2	38.90	38.20	0	1,438	0.00%
2023/01/10	3	38.75	1	38.85	38.15	2	1,431	0.14%
2023/01/09	0	0.00	1	38.85	38.70	-1	1,431	-0.07%
2023/01/06	2.1	38.25	1	38.55	38.15	1.1	1,422	0.07%
2023/01/05	2	39.13	1	39.45	38.55	1	1,426	0.07%
2023/01/03	5	40.15	0	0.00	39.80	5	1,407	0.36%
2022/12/30	1	41.30	3	41.22	41.55	-2	1,384	-0.14%
2022/12/29	2	39.38	4	39.90	39.85	-2	1,347	-0.15%
2022/12/28	1	40.05	0	0.00	39.20	1	1,323	0.08%
2022/12/27	4	41.30	1	41.55	40.20	3	1,318	0.23%
2022/12/26	4	42.15	7.1	41.52	41.10	-3.1	1,287	-0.24%
2022/12/23	10	44.38	3	44.78	45.50	7	1,184	0.59%
2022/12/22	0	0.00	1	44.60	44.60	-1	867	-0.12%
2022/12/21	6	40.02	8.1	39.98	40.55	-2.1	829	-0.25%
2022/12/20	5	38.37	5	38.43	37.75	0	758	0.00%
2022/12/19	2	39.08	1	39.35	37.30	1	767	0.13%
2022/12/16	6	37.97	11	38.37	38.90	-5	826	-0.61%
2022/12/15	2	36.70	0	0.00	36.70	2	1,032	0.19%
2022/12/14	1	35.35	1	35.60	35.70	0	1,110	0.00%
2022/12/12	1	36.25	1	36.35	36.10	0	1,124	0.00%
2022/12/09	1	36.30	1	35.75	36.40	0	1,188	0.00%
2022/12/07	0	35.45	0	0.00	35.55	0	1,259	0.00%
2022/12/06	2	37.40	1	37.50	36.00	1	1,258	0.08%
2022/12/05	2	37.60	2	37.73	37.60	0	1,259	0.00%
2022/12/02	3	37.40	3	37.33	37.60	0	1,253	0.00%
2022/12/01	3	37.73	3	37.78	37.45	0	1,250	0.00%
2022/11/30	2	37.00	3	37.15	36.95	-1	1,245	-0.08%
2022/11/28	1	36.40	2	36.63	36.25	-1	1,250	-0.08%
2022/11/25	2	36.30	2	36.50	36.40	0	1,249	0.00%
2022/11/24	1	35.35	3	35.52	35.85	-2	1,240	-0.16%
2022/11/23	2	35.00	2	35.00	35.00	0	1,237	0.00%
2022/11/18	2	35.65	5	35.59	35.10	-3	1,248	-0.24%
2022/11/17	8	35.92	6	36.09	35.70	2	1,244	0.16%
2022/11/16	4	35.91	3	36.05	35.45	1	1,239	0.08%
2022/11/15	2	35.63	1	35.85	35.70	1	1,233	0.08%
2022/11/14	1	35.40	1	35.65	35.65	0	1,235	0.00%
2022/11/11	0	0.00	1	34.80	34.85	-1	1,245	-0.08%
2022/11/10	0	0.00	2	34.20	34.30	-2	1,240	-0.16%
2022/11/09	2	34.20	2	33.90	34.00	0	1,237	0.00%
2022/11/08	4	33.99	2	34.10	34.00	2	1,236	0.16%
2022/11/07	2	33.50	3	33.28	33.65	-1	1,229	-0.08%
2022/11/04	1	32.20	1	32.45	32.00	0	1,213	0.00%
2022/11/03	3	31.45	2	31.25	31.50	1	1,210	0.08%
2022/11/02	2	32.13	3	32.00	31.75	-1	1,210	-0.08%
2022/11/01	1	31.60	2	31.88	31.60	-1	1,207	-0.08%
2022/10/31	2	32.45	1	32.45	32.10	1	1,206	0.08%
2022/10/27	0	0.00	1	33.05	33.30	-1	1,209	-0.08%
2022/10/26	1	32.65	1	33.15	32.75	0	1,208	0.00%
2022/10/24	1	33.55	1	33.90	33.25	0	1,211	0.00%
2022/10/21	1	32.50	1	32.65	32.20	0	1,205	0.00%
2022/10/20	0	0.00	2	31.80	32.50	-2	1,206	-0.17%
2022/10/19	2	33.45	1	33.50	33.20	1	1,205	0.08%
2022/10/14	2	33.50	2	33.23	33.50	0	1,276	0.00%
2022/10/13	2	31.80	0	0.00	31.70	2	1,275	0.16%
2022/10/11	0	34.60	0	0.00	34.50	0	1,282	0.00%
2022/10/07	2	35.48	1	35.80	35.60	1	1,274	0.08%
2022/10/06	6	35.67	6	35.79	36.00	0	1,267	0.00%
2022/10/05	2	34.93	2	34.90	34.80	0	1,238	0.00%
2022/10/04	6	33.93	3	33.98	34.50	3	1,237	0.24%
2022/10/03	1	32.65	2	32.75	33.45	-1	1,218	-0.08%
2022/09/30	3	31.35	4	31.56	32.70	-1	1,203	-0.08%
2022/09/29	1	32.25	3	32.33	31.90	-2	1,186	-0.17%
2022/09/28	6	32.63	7	31.85	31.35	-1	1,175	-0.09%
2022/09/27	1	35.10	1	35.75	34.05	0	1,145	0.00%
2022/09/26	5	36.12	6	35.94	35.00	-1	1,119	-0.09%
2022/09/23	8	38.38	19	39.12	38.35	-11	1,088	-1.01%
2022/09/22	24	39.30	7	38.89	38.50	17	1,003	1.69%
2022/09/21	4	38.64	7	38.23	39.30	-3	750	-0.40%
2022/09/20	1	36.10	0	0.00	35.75	1	665	0.15%
2022/09/19	2	37.65	0	0.00	36.05	2	670	0.30%
2022/09/15	6	38.03	4	38.08	38.15	2	598	0.33%
2022/09/14	2	35.73	5	35.94	36.45	-3	576	-0.52%
2022/09/13	1	35.60	0	0.00	35.40	1	573	0.17%
2022/09/12	3	35.90	3	35.78	35.65	0	591	0.00%
2022/09/08	2	35.18	2	35.30	35.00	0	595	0.00%
2022/09/07	1	35.55	0	0.00	35.15	1	604	0.17%
2022/09/06	3	36.98	1	37.70	36.45	2	606	0.33%
2022/09/05	2	37.05	4	37.15	36.85	-2	608	-0.33%
2022/09/02	4	37.88	0	0.00	37.00	4	612	0.65%
2022/09/01	2	38.00	2	38.13	38.15	0	606	0.00%
2022/08/31	3	38.40	2	38.60	38.70	1	606	0.16%
2022/08/30	0	0.00	1	38.80	38.70	-1	607	-0.16%
2022/08/29	2	38.08	4	38.34	38.35	-2	611	-0.33%
2022/08/26	2	40.33	2	40.48	40.05	0	616	0.00%
2022/08/25	2	40.03	2	40.03	39.95	0	619	0.00%
2022/08/24	1	40.10	0	0.00	39.95	1	630	0.16%
2022/08/23	1	39.90	2	39.90	39.90	-1	642	-0.16%
2022/08/22	1	39.82	3	40.17	40.10	-2	651	-0.30%
2022/08/19	1	40.90	1	40.70	40.50	0	667	0.01%
2022/08/18	1	41.10	12	41.33	41.45	-11	683	-1.61%
2022/08/17	1	40.75	11	40.60	40.20	-10	682	-1.47%
2022/08/16	2	40.20	0	0.00	40.10	2	706	0.28%
2022/08/15	1	39.85	1	39.90	40.65	0	746	0.00%
2022/08/12	0	0.00	2	40.53	40.60	-2	758	-0.26%
2022/08/11	2	40.40	1	40.40	40.15	1	766	0.13%
2022/08/10	1	40.10	1	40.20	40.20	0	773	0.00%
2022/08/09	1	39.65	0	0.00	39.70	1	786	0.13%
2022/08/08	1	39.15	1	39.55	39.60	0	817	0.00%
2022/08/04	0	0.00	2	38.45	38.75	-2	904	-0.22%
2022/08/03	1	39.05	0	0.00	38.90	1	917	0.11%
2022/08/01	1	40.45	1	40.80	40.75	0	977	0.00%
2022/07/29	2	41.08	2	41.13	40.80	0	1,031	0.00%
2022/07/28	1	41.45	1	40.60	40.60	0	1,275	0.00%
2022/07/27	2	41.38	1	41.45	41.30	1	1,364	0.07%
2022/07/26	1	40.85	1	41.25	40.95	0	1,364	0.00%
2022/07/25	1	41.70	2	41.50	41.50	-1	1,377	-0.07%
2022/07/22	1	40.90	7	42.06	42.15	-6	1,377	-0.44%
2022/07/21	11	41.29	6	41.35	40.85	5	1,352	0.37%
2022/07/20	3	40.42	2	40.80	40.00	1	1,315	0.08%
2022/07/19	1	40.80	1.1	40.96	40.35	-0.1	1,323	-0.01%
2022/07/18	2	38.18	3.3	38.36	38.90	-1.3	1,332	-0.09%
2022/07/15	0	0.00	2	37.43	37.55	-2	1,357	-0.15%
2022/07/14	1	37.80	1	37.90	38.00	0	1,461	0.00%
2022/07/06	0	0.00	3	40.25	40.25	-3	1,515	-0.20%
2022/07/05	3	41.45	2	41.10	41.80	1	1,512	0.07%
2022/07/04	2	40.08	1	40.35	40.05	1	1,510	0.07%
2022/07/01	1	41.90	0.1	41.70	40.00	0.9	1,512	0.06%
2022/06/30	1	42.00	0	0.00	42.00	1	1,504	0.07%
2022/06/29	1	43.25	0	0.00	43.15	1	1,499	0.07%
2022/06/28	1	43.40	2	43.65	44.25	-1	1,496	-0.07%
2022/06/27	0.1	44.10	0	44.25	43.85	0	1,497	0.00%
2022/06/24	1	42.05	0	0.00	41.60	1	1,487	0.07%
2022/06/23	2	41.28	6.2	41.57	41.30	-4.2	1,484	-0.28%
2022/06/22	2	42.30	0	0.00	41.25	2	1,479	0.14%
2022/06/21	0.1	45.45	15	45.90	45.50	-14.9	1,449	-1.03%
2022/06/17	3	49.17	2	49.58	49.15	1	1,422	0.07%
2022/06/16	4	50.19	10	50.57	49.35	-6	1,419	-0.42%
2022/06/15	2	50.90	1	51.00	50.50	1	1,418	0.07%
2022/06/14	0	0.00	1.1	50.75	51.50	-1.1	1,431	-0.07%
2022/06/13	1	52.20	1	52.80	51.30	0	1,448	0.00%
2022/06/10	0	0.00	5	52.40	53.00	-5	1,480	-0.34%
2022/06/09	1.2	54.06	6	53.88	53.90	-4.8	1,531	-0.32%
2022/06/07	0.1	55.30	0	0.00	55.00	0.1	1,787	0.01%
2022/06/06	0.2	55.70	0	0.00	55.40	0.2	1,805	0.01%
2022/06/02	2.2	54.77	2	55.00	55.00	0.2	1,812	0.01%
2022/06/01	0	0.00	10	54.70	54.70	-10	1,833	-0.55%
2022/05/31	0	0.00	1	54.00	54.10	-1	1,898	-0.05%
2022/05/30	0	53.30	0.3	53.45	53.90	-0.3	1,911	-0.01%
2022/05/27	1	52.80	1	53.20	53.60	0	1,927	0.00%
2022/05/26	0	0.00	2	53.05	53.10	-2	1,988	-0.10%
2022/05/25	4	52.20	3.2	52.44	52.40	0.8	2,123	0.04%
2022/05/24	0.3	52.37	3.4	52.36	52.40	-3.1	2,153	-0.14%
2022/05/23	0	0.00	1.7	51.86	51.90	-1.7	2,165	-0.08%
2022/05/20	2	50.70	0	0.00	50.30	2	2,151	0.09%
2022/05/19	1	49.80	1	50.20	50.40	0	2,178	0.00%
2022/05/18	1	50.40	1	50.80	50.70	0	2,187	0.00%
2022/05/17	2	50.70	2	50.25	50.20	0	2,184	0.00%
2022/05/16	5	50.60	3.1	50.69	51.10	1.9	2,174	0.09%
2022/05/13	2	51.70	2	51.70	51.20	0	2,146	0.00%
2022/05/12	2.2	50.41	2.4	51.00	49.30	-0.2	2,110	-0.01%
2022/05/11	0.3	51.65	0.2	51.00	50.60	0.1	2,067	0.01%
2022/05/10	3	51.23	2.4	52.32	51.40	0.6	2,067	0.03%
2022/05/09	0.2	53.25	1	53.40	51.10	-0.8	2,044	-0.04%
2022/05/06	13	53.20	10.7	53.18	53.20	2.3	2,025	0.11%
2022/05/05	10.3	56.99	8.2	55.04	54.60	2.1	1,987	0.10%
2022/05/04	0	0.00	2.3	56.53	57.50	-2.3	1,749	-0.13%
2022/05/03	0	0.00	1.2	51.49	52.30	-1.2	1,669	-0.07%
2022/04/29	2.5	51.85	2	51.70	52.20	0.5	1,679	0.03%
2022/04/27	1	51.10	1	50.90	50.90	0	1,681	0.00%
2022/04/26	1	51.70	7	52.11	51.30	-6	1,680	-0.36%
2022/04/25	0	0.00	1	52.40	51.90	-1	1,677	-0.06%
2022/04/22	9	55.26	13	55.06	54.80	-4	1,666	-0.24%
2022/04/21	3	54.40	3	54.50	54.60	0	1,651	0.00%
2022/04/20	6.1	54.22	7.2	54.69	54.10	-1	1,630	-0.06%
2022/04/19	2	53.45	1.1	52.45	52.90	0.9	1,536	0.06%
2022/04/18	1	51.90	0	0.00	51.40	1	1,517	0.07%
2022/04/15	1	52.23	2	52.75	53.30	-1	1,515	-0.06%
2022/04/14	1	51.90	1	52.10	51.90	0	1,497	0.00%
2022/04/13	2	51.55	1	51.30	51.60	1	1,504	0.07%
2022/04/12	3	50.07	1	50.00	50.20	2	1,501	0.13%
2022/04/11	1	50.80	3	50.83	50.70	-2	1,505	-0.13%
2022/04/08	2.1	50.93	1	50.90	50.80	1.1	1,514	0.07%
2022/03/31	0	0.00	0.2	51.50	51.30	-0.2	1,543	-0.01%
2022/03/30	1	51.60	0	52.10	51.70	1	1,554	0.06%
2022/03/29	1	51.30	3	51.50	51.30	-2	1,562	-0.13%
2022/03/25	2	50.80	2	50.65	50.70	0	1,618	0.00%
2022/03/24	2	52.20	5.1	52.01	51.90	-3.1	1,622	-0.19%
2022/03/23	2.2	52.69	1	52.30	52.30	1.2	1,671	0.07%
2022/03/18	2	52.90	1	53.00	53.00	1	1,747	0.06%
2022/03/17	0	0.00	1	53.20	54.10	-1	1,752	-0.06%
2022/03/15	1	55.20	2	55.35	52.90	-1	1,799	-0.06%
2022/03/14	3.4	55.81	25.2	55.21	55.60	-21.8	1,891	-1.15%
2022/03/11	36.3	57.90	13	57.42	56.00	23.3	1,875	1.24%
2022/03/10	25	55.76	21	56.48	57.20	4	1,810	0.22%
2022/03/09	3	50.90	3	52.20	52.00	0	1,706	0.00%
2022/03/04	1	54.70	5	54.44	54.20	-4	1,728	-0.23%
2022/03/03	3	54.00	2	54.10	54.00	1	1,669	0.06%
2022/03/02	1	54.00	1	54.40	53.20	0	1,671	0.00%
2022/03/01	4	54.25	2	55.90	54.00	2	1,660	0.12%
2022/02/25	3	54.20	7	55.21	55.30	-4	1,604	-0.25%
2022/02/24	2	53.35	2	53.10	51.50	0	1,466	0.00%
2022/02/23	19	53.88	18.3	53.52	53.20	0.7	1,454	0.05%
2022/02/21	12.3	54.33	15	53.80	53.50	-2.7	1,423	-0.19%
2022/02/18	2	52.85	3	53.13	53.40	-1	1,421	-0.07%
2022/02/17	2	52.55	3	52.43	52.00	-1	1,442	-0.07%
2022/02/16	2	51.70	7	52.01	52.30	-5	1,465	-0.34%
2022/02/15	8	51.53	1	52.30	51.40	7	1,491	0.47%
2022/02/14	1	52.00	1	52.30	51.30	0	1,525	0.00%
2022/02/11	1	52.10	1	52.40	52.20	0	1,610	0.00%
2022/02/10	1	53.00	1	51.80	52.40	0	1,696	0.00%
2022/02/09	1	51.40	1.2	51.67	52.10	-0.2	1,736	-0.01%
2022/02/08	0	0.00	0.3	51.20	51.30	-0.3	1,752	-0.02%
2022/02/07	2.5	50.08	3	49.98	50.50	-0.5	1,806	-0.03%
2022/01/26	1	48.65	0.5	48.15	48.20	0.5	1,915	0.03%
2022/01/25	1	47.80	0	0.00	47.80	1	1,949	0.05%
2022/01/24	1	48.45	2	49.03	49.30	-1	1,974	-0.05%
2022/01/20	1	50.50	0	0.00	50.50	1	2,036	0.05%
2022/01/19	1	51.20	0	0.00	50.60	1	2,072	0.05%
2022/01/18	1	52.90	1	52.40	52.20	0	2,119	0.00%
2022/01/17	0	0.00	1	52.10	52.70	-1	2,192	-0.05%
2022/01/14	1	51.80	1	52.20	52.20	0	2,255	0.00%
2022/01/13	1	53.00	0	0.00	53.00	1	2,271	0.04%
2022/01/12	1	53.50	11	53.24	53.00	-10	2,305	-0.43%
2022/01/11	2	55.10	1	55.40	54.30	1	2,344	0.04%
2022/01/10	1	54.30	0	0.00	54.90	1	2,444	0.04%
2022/01/07	0	0.00	5	55.16	55.20	-5	2,521	-0.20%
2022/01/06	1.2	56.08	1	56.80	56.10	0.2	2,705	0.01%
2022/01/05	1	57.80	0	0.00	56.80	1	2,827	0.04%
2022/01/04	1	57.30	1	57.70	57.60	0	2,944	0.00%
2022/01/03	2	57.30	2	58.90	57.20	0	3,376	0.00%
2021/12/30	2	59.00	1	60.00	58.40	1	3,554	0.03%
2021/12/29	0	0.00	4	59.55	59.10	-4	3,636	-0.11%
2021/12/28	6	59.30	3	60.27	58.90	3	3,774	0.08%
2021/12/27	1	59.30	0	0.00	59.10	1	4,150	0.02%
2021/12/24	4	60.78	7	60.44	59.90	-3	4,457	-0.07%
2021/12/23	1	60.80	1	61.30	60.70	0	4,690	0.00%
2021/12/22	7	61.20	4	61.50	61.20	3	4,808	0.06%
2021/12/21	8	60.61	9	61.62	61.70	-1	4,829	-0.02%
2021/12/20	4	59.53	3	60.30	59.50	1	4,837	0.02%
2021/12/17	1	60.70	7.1	60.29	60.10	-6.1	4,892	-0.12%
2021/12/16	6	59.07	3	59.50	59.00	3	4,894	0.06%
2021/12/15	0	0.00	3	60.00	60.00	-3	4,909	-0.06%
2021/12/14	3	58.47	2	58.55	57.90	1	4,932	0.02%
2021/12/13	4	60.23	1	60.40	60.20	3	4,948	0.06%
2021/12/10	1	59.80	1	60.50	60.80	0	5,019	0.00%
2021/12/09	3	60.77	3	61.10	61.00	0	5,153	0.00%
2021/12/08	22	62.05	13	61.13	60.90	9	5,290	0.17%
2021/12/07	6	59.22	2	59.40	59.40	4	5,268	0.08%
2021/12/06	1	59.20	5	59.32	59.00	-4	5,306	-0.08%
2021/12/03	2	57.35	1	57.60	57.10	1	5,420	0.02%
2021/12/02	12	58.91	18	58.04	58.50	-6	5,684	-0.11%
2021/12/01	4	56.73	2	56.65	57.00	2	5,769	0.03%
2021/11/30	2	56.30	1	56.70	56.70	1	5,975	0.02%
2021/11/29	4	55.58	4	54.98	55.00	0	6,192	0.00%
2021/11/25	0	0.00	1	57.80	57.30	-1	6,750	-0.01%
2021/11/24	3	57.10	2	57.40	57.40	1	7,202	0.01%
2021/11/23	2	56.55	1	57.20	56.40	1	7,582	0.01%
2021/11/22	1	55.80	2	56.55	56.80	-1	8,122	-0.01%
2021/11/19	0	0.00	1	55.50	55.10	-1	9,213	-0.01%
2021/11/18	1	55.70	1	55.80	55.80	0	10,036	0.00%
2021/11/17	2	55.80	1	55.00	55.60	1	10,364	0.01%
2021/11/16	1	56.70	4	56.68	57.60	-3	11,545	-0.03%
2021/11/15	2	56.35	4	56.80	55.90	-2	12,147	-0.02%
2021/11/12	4	57.18	1	57.50	57.30	3	12,571	0.02%
2021/11/11	2	58.50	1	59.40	57.50	1	12,753	0.01%
2021/11/10	4	59.20	2	59.45	58.90	2	12,861	0.02%
2021/11/09	7.5	60.81	5	60.30	61.00	2.5	13,124	0.02%
2021/11/08	2	58.40	1	58.70	59.50	1	13,076	0.01%
2021/11/05	0	0.00	2	57.60	58.10	-2	13,082	-0.02%
2021/11/04	2	58.50	1	58.50	57.80	1	13,157	0.01%
2021/11/03	13	58.76	10	58.39	58.60	3	13,463	0.02%
2021/11/02	7	56.59	9	56.86	56.40	-2	13,600	-0.01%
2021/11/01	4	56.25	3	56.73	55.90	1	13,586	0.01%
2021/10/29	2	55.75	5	55.84	56.20	-3	13,577	-0.02%
2021/10/28	8	55.83	7	55.96	55.50	1	13,558	0.01%
2021/10/27	1	56.00	2	55.70	55.90	-1	13,613	-0.01%
2021/10/26	5	56.78	2	56.55	57.80	3	13,719	0.02%
2021/10/25	1	57.50	0	0.00	57.30	1	13,897	0.01%
2021/10/22	3.1	57.27	1	59.00	56.50	2.1	14,132	0.01%
2021/10/21	4	60.70	3	61.43	60.20	1	14,529	0.01%
2021/10/19	3	60.70	2	61.60	60.80	1	14,663	0.01%
2021/10/18	2.1	59.65	9	60.70	60.70	-7	14,811	-0.05%
2021/10/15	21	63.17	11	62.98	64.50	10	14,843	0.07%
2021/10/14	9	62.72	9	63.07	63.00	0	14,886	0.00%
2021/10/13	14	66.23	13	66.35	65.00	1	14,908	0.01%
2021/10/12	12	68.79	85	70.03	67.40	-73	15,339	-0.48%
2021/10/08	103	73.70	13	73.28	73.40	90	15,744	0.57%	大買/
2021/10/07	12	70.83	14	72.75	73.50	-2	15,640	-0.01%
2021/10/06	6	67.72	4	69.45	66.90	2	15,509	0.01%
2021/10/05	3	67.07	7	68.13	69.50	-4	15,452	-0.03%
2021/10/04	36	68.76	19	68.09	68.50	17	15,332	0.11%
2021/10/01	15	69.66	6	70.70	67.50	9	14,982	0.06%
2021/09/30	13	69.50	17	73.70	75.00	-4	14,709	-0.03%
2021/09/29	17	68.45	9	68.20	68.20	8	14,499	0.06%
2021/09/28	1	67.20	66	67.09	66.30	-65	14,436	-0.45%
2021/09/27	5	69.24	5	69.72	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	2	68.05	3	67.50	67.90	-1	14,643	-0.01%
2021/09/22	1	67.70	0	0.00	66.90	1	15,230	0.01%
2021/09/17	3	69.40	1	70.10	69.20	2	15,480	0.01%
2021/09/16	1	70.30	0	0.00	69.40	1	15,511	0.01%
2021/09/15	2	70.10	2	71.10	71.30	0	15,761	0.00%
2021/09/14	64	72.80	2	72.15	71.20	62	16,130	0.38%
2021/09/13	66	70.46	71	71.81	70.60	-5	16,486	-0.03%
2021/09/10	17	67.85	11	69.06	69.00	6	16,356	0.04%
2021/09/09	10	67.70	0	0.00	67.60	10	16,450	0.06%
2021/09/08	9	67.62	1.2	68.17	69.00	7.8	16,516	0.05%
2021/09/07	14	71.93	18	70.71	68.30	-4	16,502	-0.02%
2021/09/06	4	69.33	4	71.20	68.00	0	16,341	0.00%
2021/09/03	18	70.69	7	69.31	70.40	11	16,290	0.07%
2021/09/02	12	72.57	12	73.03	73.90	0	16,108	0.00%
2021/09/01	19	74.24	97	73.66	72.70	-78	15,923	-0.49%
2021/08/31	15	77.67	15	78.46	76.50	0	15,808	0.00%
2021/08/30	18	82.37	11	82.59	79.50	7	15,517	0.05%
2021/08/27	17.2	82.08	24	82.02	78.70	-6.8	15,101	-0.05%
2021/08/26	87	85.91	30	86.47	86.50	57	14,782	0.39%
2021/08/25	72	84.31	62	84.83	83.90	10	14,431	0.07%
2021/08/24	29	85.94	68	88.64	89.20	-39	13,367	-0.29%
2021/08/23	2	80.25	17.7	80.93	81.10	-15.7	12,622	-0.12%
2021/08/20	96	74.92	91.8	71.24	73.80	4.2	12,393	0.03%
2021/08/19	41	72.86	92	74.26	74.30	-51	11,414	-0.45%
2021/08/18	77	65.21	10.1	65.59	67.60	66.9	10,866	0.62%
2021/08/17	6	62.57	8	62.64	61.50	-2	10,620	-0.02%
2021/08/16	7	62.00	4	62.15	60.50	3	10,638	0.03%
2021/08/13	22	64.55	25.1	64.59	63.40	-3.1	10,576	-0.03%
2021/08/12	2	60.85	6	61.55	61.40	-4	10,286	-0.04%
2021/08/11	7	59.47	4	60.08	60.10	3	10,350	0.03%
2021/08/10	2	63.15	2	62.10	61.00	0	10,346	0.00%
2021/08/09	16	63.17	12	62.91	62.90	4	10,306	0.04%
2021/08/06	6	62.23	17	62.15	63.80	-11	10,027	-0.11%
2021/08/05	5	59.10	0	0.00	58.00	5	9,860	0.05%
2021/08/03	2	60.20	2	60.85	59.50	0	9,956	0.00%
2021/08/02	9	59.61	6	60.13	60.60	3	10,072	0.03%
2021/07/30	3	63.67	5	61.34	59.00	-2	10,069	-0.02%
2021/07/29	7	65.61	8	65.18	64.80	-1	10,005	-0.01%
2021/07/28	16	63.92	9	64.83	61.80	7	9,875	0.07%
2021/07/27	33	65.76	30	65.67	64.60	3	9,737	0.03%
2021/07/26	5	61.28	24	62.07	62.50	-19	9,589	-0.20%
2021/07/23	18	61.73	9	62.64	61.70	9	9,637	0.09%
2021/07/22	8.1	60.47	19.7	60.80	61.60	-11.6	9,688	-0.12%
2021/07/21	5	61.94	4	62.03	60.50	1	9,818	0.01%
2021/07/20	16	63.66	3	64.97	63.50	13	9,831	0.13%
2021/07/19	33	69.53	12	69.32	67.20	21	9,867	0.21%
2021/07/16	38	74.42	204	74.25	71.20	-166	9,913	-1.67%	大賣/鉅額交易
2021/07/15	464	76.62	273	76.71	76.80	191	9,603	1.99%	大買/大賣/鉅額交易
2021/07/14	39	64.05	46	68.29	69.90	-7	9,367	-0.08%
2021/07/13	1	68.00	6	68.50	63.60	-5	9,132	-0.05%
2021/07/12	2	71.30	1	70.60	70.60	1	9,180	0.01%
2021/07/09	2	74.95	2	75.70	71.80	0	9,158	0.00%
2021/07/08	4	75.08	3	74.07	75.70	1	9,186	0.01%
2021/07/07	0	0.00	21	79.77	74.50	-21	9,206	-0.23%
2021/07/06	2.2	80.51	3	78.70	78.00	-0.8	9,207	-0.01%
2021/07/05	3	76.50	5	79.80	79.50	-2	9,199	-0.02%
2021/07/02	10.2	85.41	3	85.83	84.00	7.2	9,161	0.08%
2021/07/01	26.3	89.43	5	89.44	88.00	21.3	9,120	0.23%
2021/06/30	6	81.76	26.1	79.14	86.80	-20.1	9,014	-0.22%
2021/06/29	29.3	84.33	120.9	84.56	82.40	-91.6	8,883	-1.03%	大賣/
2021/06/28	107	80.16	7	79.73	80.40	100	8,271	1.21%	大買/
2021/06/25	1	73.10	0.5	73.10	73.10	0.5	7,982	0.01%
2021/06/24	606	66.48	619.1	66.42	66.50	-13.1	7,919	-0.17%	大買/大賣/
2021/06/23	32.1	64.19	39	62.35	60.50	-6.9	7,630	-0.09%
2021/06/22	12	64.38	44	65.47	65.60	-32	7,189	-0.45%
2021/06/21	6	59.70	30.8	59.70	59.70	-24.8	6,685	-0.37%
2021/06/18	4	53.43	21	54.03	54.30	-17	6,679	-0.25%
2021/06/17	6	49.54	8	49.13	49.45	-2	6,593	-0.03%
2021/06/16	25	49.49	3.2	49.40	47.40	21.8	6,545	0.33%
2021/06/15	11	48.43	10	48.86	49.00	1	6,430	0.02%
2021/06/11	4	46.05	38	46.48	46.45	-34	6,287	-0.54%
2021/06/09	22	45.33	1	45.05	44.85	21	6,220	0.34%
2021/06/08	35	46.10	97	46.56	46.60	-62	6,177	-1.00%
2021/06/07	47	43.52	6.1	44.49	44.00	40.9	6,048	0.68%
2021/06/04	22	46.32	9.2	46.10	45.60	12.8	5,996	0.21%
2021/06/03	12	47.38	6	47.13	47.50	6	5,961	0.10%
2021/06/02	7.3	47.68	45	46.80	46.95	-37.7	5,904	-0.64%
2021/06/01	7	45.01	5	44.91	45.80	2	5,713	0.04%
2021/05/31	24	44.72	5	44.78	44.85	19	5,664	0.34%
2021/05/28	65	44.94	46	45.68	45.30	19	5,579	0.34%
2021/05/27	20	45.22	12	45.40	45.00	8	5,467	0.15%
2021/05/26	6	44.13	37	44.91	44.30	-31	5,229	-0.59%
2021/05/25	42.2	43.65	15	47.73	44.25	27.2	5,143	0.53%
2021/05/24	7	45.20	61.9	45.30	45.95	-54.9	4,954	-1.11%
2021/05/21	11	40.82	31	41.41	41.80	-20	4,738	-0.42%
2021/05/20	32	38.85	22	41.18	38.55	10	4,683	0.21%
2021/05/19	19	39.93	25	41.34	40.40	-6	4,711	-0.13%
2021/05/18	3	37.57	12	38.61	38.90	-9	4,663	-0.19%
2021/05/17	64	35.48	9	36.63	35.40	55	4,616	1.19%
2021/05/14	28	38.84	11	40.52	38.70	17	4,558	0.37%
2021/05/13	20	36.50	3	38.02	39.05	17	4,465	0.38%
2021/05/12	2	41.78	2	43.10	40.50	0	4,372	0.00%
2021/05/11	8	47.82	6	47.83	45.00	2	4,330	0.05%
2021/05/10	11	48.99	37	50.01	49.40	-26	4,238	-0.61%
2021/05/07	29	46.71	7	47.88	48.25	22	4,100	0.54%
2021/05/06	16	48.20	13	48.79	47.85	3	4,019	0.07%
2021/05/05	2	49.38	25	50.59	48.90	-23	3,934	-0.58%
2021/05/04	5	51.53	29	51.34	48.35	-24	3,844	-0.62%
2021/05/03	16	56.02	14	55.12	53.70	2	3,679	0.05%
2021/04/29	34	53.36	29	53.61	53.90	5	3,374	0.15%
2021/04/28	71	55.05	100	55.62	55.00	-29	3,266	-0.89%
2021/04/27	30	54.71	17	55.88	54.40	13	3,108	0.42%
2021/04/26	1	51.10	50	52.05	52.20	-49	2,799	-1.75%
2021/04/23	4	48.09	4	51.50	47.50	0	2,672	0.00%
2021/04/22	16	52.14	76	56.03	50.50	-60	2,559	-2.34%
2021/04/21	22.1	50.04	60	51.09	51.50	-37.9	2,360	-1.61%
2021/04/20	60	47.90	37	48.34	47.05	23	2,147	1.07%
2021/04/19	40	45.38	297	46.29	46.40	-257	1,967	-13.06%	大賣/鉅額交易
2021/04/16	3	39.10	8	39.94	42.20	-5	1,912	-0.26%
2021/04/15	0	0.00	3	38.60	38.40	-3	1,827	-0.16%
2021/04/14	0	0.00	1	39.00	38.80	-1	1,877	-0.05%
2021/04/13	0	0.00	1	40.00	38.55	-1	1,864	-0.05%
2021/04/12	6	37.60	9	38.07	38.15	-3	1,839	-0.16%
2021/04/09	46	36.76	5	36.46	37.00	41	1,861	2.20%
2021/04/08	2	37.60	5	37.93	37.70	-3	1,874	-0.16%
2021/04/07	3	37.48	0	0.00	37.35	3	1,911	0.16%
2021/04/06	2	37.30	3	37.48	37.20	-1	2,092	-0.05%
2021/04/01	7	36.61	12	36.89	36.50	-5	2,305	-0.22%
2021/03/29	3	35.70	0	0.00	35.55	3	2,517	0.12%
2021/03/26	1	34.65	1	35.15	35.00	0	2,784	0.00%
2021/03/25	7	34.77	0	0.00	34.45	7	2,928	0.24%
2021/03/24	0	0.00	7	35.51	35.35	-7	3,000	-0.23%
2021/03/23	6	35.55	7	35.68	35.15	-1	2,982	-0.03%
2021/03/22	9	36.45	29	36.75	37.00	-20	2,931	-0.68%
2021/03/19	39	35.59	21	36.09	35.05	18	2,828	0.64%
2021/03/18	19	34.83	13	35.09	35.25	6	2,746	0.22%
2021/03/16	1	34.75	3	34.15	34.15	-2	2,734	-0.07%
2021/03/15	11	34.74	2	34.53	34.50	9	2,767	0.33%
2021/03/12	0	33.80	0	0.00	33.90	0	2,754	0.00%
2021/03/11	1	34.40	0	0.00	33.65	1	2,747	0.04%
2021/03/10	0	0.00	1	34.15	33.95	-1	2,739	-0.04%
2021/03/09	0	0.00	31	33.67	34.20	-31	2,736	-1.13%
2021/03/08	1	33.45	3	33.65	33.50	-2	2,724	-0.07%
2021/03/05	32	33.52	0	0.00	32.85	32	2,699	1.19%
2021/03/03	1	32.65	1	33.20	33.40	0	2,694	0.00%
2021/03/02	3	33.95	0	0.00	32.75	3	2,724	0.11%
2021/02/26	1	33.40	1	33.75	33.35	0	2,724	0.00%
2021/02/25	1	33.45	2	33.70	33.70	-1	2,723	-0.04%
2021/02/24	4	33.93	4	33.55	33.45	0	2,721	0.00%
2021/02/23	1	33.95	0	0.00	34.30	1	2,704	0.04%
2021/02/22	40	34.27	0	0.00	34.30	40	2,692	1.49%
2021/02/19	1	33.85	2	34.23	34.50	-1	2,669	-0.04%
2021/02/18	5	32.62	1	32.80	33.10	4	2,582	0.15%
2021/02/17	0	0.00	1	30.30	30.45	-1	2,526	-0.04%
2021/02/04	1	30.00	1	30.30	29.95	0	2,516	0.00%
2021/02/03	1	30.75	0	0.00	30.05	1	2,516	0.04%
2021/02/02	2	30.43	16	30.09	30.65	-14	2,516	-0.56%
2021/01/28	2	30.48	1	30.50	30.45	1	2,482	0.04%
2021/01/27	12	30.60	2	30.57	30.65	10	2,473	0.40%
2021/01/26	1	31.05	0	31.40	30.50	1	2,465	0.04%
2021/01/22	0	0.00	1	30.95	31.50	-1	2,441	-0.04%
2021/01/21	3	30.77	17	31.28	30.55	-14	2,429	-0.58%
2021/01/20	1	31.85	0	0.00	30.20	1	2,409	0.04%
2021/01/19	3	31.80	0	0.00	31.75	3	2,387	0.13%
2021/01/18	1	32.50	1	32.75	32.25	0	2,369	0.00%
2021/01/15	29	33.41	0	0.00	32.80	29	2,342	1.24%
2021/01/14	9	35.52	3	35.68	35.65	6	2,287	0.26%
2021/01/13	1	35.15	5	35.01	35.15	-4	2,220	-0.18%
2021/01/12	0	0.00	1	36.50	34.20	-1	2,177	-0.05%
2021/01/11	0	0.00	1	35.85	35.85	-1	2,061	-0.05%
2021/01/08	1	32.35	23	32.81	32.60	-22	2,018	-1.09%
2021/01/07	62	31.85	26	32.46	32.15	36	1,996	1.80%
2021/01/06	0	0.00	7	33.67	33.90	-7	1,931	-0.36%
2021/01/05	3	35.37	0	0.00	35.45	3	1,891	0.16%
2021/01/04	24	36.04	25	35.82	36.10	-1	1,860	-0.05%
2020/12/31	3	35.25	6	34.99	35.30	-3	1,798	-0.17%
2020/12/30	6	34.78	7	34.77	34.70	-1	1,762	-0.06%
2020/12/29	9	37.56	105	38.25	35.45	-96	1,709	-5.62%	大賣/
2020/12/28	18	37.02	17	37.51	36.80	1	1,529	0.07%
2020/12/25	3	35.87	24	36.43	35.80	-21	1,279	-1.64%
2020/12/24	104	36.10	52	36.30	35.80	52	1,168	4.45%	大買/
2020/12/23	7	33.63	10	33.84	36.00	-3	1,097	-0.27%
2020/12/22	53	34.98	114	37.42	33.20	-61	1,008	-6.05%	大賣/
2020/12/21	2	34.08	136	34.54	35.30	-134	720	-18.60%	大賣/鉅額交易
2020/12/18	1	31.35	3	32.10	32.10	-2	572	-0.35%
2020/12/15	1	29.80	1	29.70	29.20	0	475	0.00%
2020/12/14	0	0.00	1	29.20	29.95	-1	460	-0.22%
2020/12/11	3	28.22	3	28.80	28.40	0	442	0.00%
2020/12/10	1	29.75	0	0.00	28.75	1	433	0.23%
2020/12/09	6	30.96	1	30.90	30.30	5	411	1.21%
2020/12/08	0	0.00	2	30.65	30.65	-2	361	-0.55%
2020/12/07	27	27.85	0	0.00	27.90	27	331	8.15%
2020/12/03	24	27.79	8	28.00	27.95	16	329	4.86%
2020/12/01	2	28.03	0	0.00	28.05	2	328	0.61%
2020/11/30	0	0.00	1	28.25	28.00	-1	324	-0.31%
2020/11/26	19	27.81	11	28.04	28.55	8	304	2.62%
2020/11/24	1	26.85	0	0.00	26.65	1	267	0.37%
2020/11/23	3	27.22	0	0.00	27.15	3	264	1.14%
2020/11/20	8	26.99	1	27.00	27.00	7	259	2.70%
2020/11/19	0	0.00	3	27.02	27.00	-3	259	-1.16%
2020/11/18	3	26.82	0	0.00	26.70	3	251	1.19%
2020/11/16	1	26.05	0	0.00	26.20	1	244	0.41%
2020/11/13	1	25.55	3	25.85	26.10	-2	238	-0.84%
2020/11/11	0	0.00	5	25.72	25.80	-5	245	-2.03%
2020/11/10	0	0.00	3	25.50	25.25	-3	248	-1.21%
2020/10/22	1	24.90	0	0.00	25.00	1	248	0.40%
2020/10/19	0	0.00	1	25.05	25.00	-1	255	-0.39%
2020/10/15	10	24.95	0	0.00	25.15	10	256	3.90%
2020/10/06	11	27.65	31	27.53	27.15	-20	236	-8.46%
2020/10/05	0	0.00	36	26.38	27.10	-36	225	-15.97%
2020/09/28	5	26.15	29	25.80	25.70	-24	211	-11.33%
2020/09/25	0	0.00	8	25.01	24.70	-8	205	-3.89%
2020/09/18	0	0.00	5	24.95	25.00	-5	205	-2.43%
2020/09/16	10	24.70	0	0.00	24.75	10	211	4.74%
2020/09/11	20	25.00	0	0.00	24.80	20	226	8.83%
2020/09/10	20	25.35	0	0.00	25.15	20	225	8.86%
2020/09/09	1	25.60	1	25.65	25.75	0	224	0.00%
2020/09/07	0	0.00	12	25.49	25.80	-12	225	-5.32%
2020/09/04	20	25.38	0	0.00	25.40	20	224	8.89%
2020/09/03	22	25.84	0	0.00	25.60	22	225	9.74%
2020/09/01	74	25.94	0	0.00	25.90	74	234	31.50%
2020/08/31	0	0.00	25	25.88	25.90	-25	241	-10.35%
2020/08/26	6	25.69	5	25.70	25.70	1	237	0.42%
2020/08/19	30	25.55	0	0.00	25.35	30	231	12.98%
2020/08/17	2	26.00	20	25.80	25.85	-18	225	-7.98%
2020/07/28	2	22.63	0	0.00	22.45	2	226	0.88%
2020/07/24	2	23.50	0	0.00	23.50	2	231	0.87%
2020/07/23	10	24.20	0	0.00	24.00	10	231	4.31%
2020/07/09	1	25.10	0	0.00	25.15	1	257	0.39%
2020/07/06	0	0.00	25	26.20	26.15	-25	254	-9.83%
2020/06/29	1	25.75	0	0.00	25.75	1	260	0.38%
2020/06/23	15	25.75	0	0.00	25.70	15	262	5.71%
2020/06/22	30	26.03	2	26.20	26.05	28	264	10.58%
2020/06/19	0	0.00	2	26.70	26.15	-2	265	-0.75%
2020/06/15	0	0.00	21	24.97	24.95	-21	271	-7.72%
2020/06/09	2	25.85	0	0.00	25.80	2	316	0.63%
2020/06/05	0	0.00	30	25.29	25.45	-30	317	-9.45%
2020/06/02	25	23.97	0	0.00	24.00	25	317	7.88%
2020/06/01	10	23.86	0	0.00	24.00	10	315	3.17%
2020/05/29	35	23.75	0	0.00	23.85	35	314	11.13%
2020/05/27	1	23.95	0	0.00	23.90	1	316	0.32%
2020/05/20	1	23.55	1	23.70	23.45	0	317	0.00%
2020/05/19	0	0.00	1	23.40	23.45	-1	317	-0.31%
2020/05/18	1	22.55	2	22.93	23.05	-1	317	-0.31%
2020/05/14	0	0.00	1	22.80	22.80	-1	317	-0.32%
2020/05/13	6	23.34	0	0.00	23.35	6	315	1.90%
2020/05/12	5	23.85	0	0.00	23.85	5	315	1.58%
2020/05/06	2	24.10	1	24.20	24.30	1	312	0.32%
2020/05/05	1	24.25	0	0.00	24.25	1	314	0.32%
2020/04/30	1	24.85	0	0.00	25.00	1	316	0.32%
2020/04/29	0	0.00	10	24.61	24.70	-10	321	-3.11%
2020/04/24	15	23.34	0	0.00	23.35	15	331	4.53%
2020/04/23	1	23.45	1	23.65	23.75	0	331	0.00%
2020/04/22	10	23.00	0	0.00	23.40	10	335	2.98%
2020/04/21	130	24.50	1	23.75	23.40	129	331	38.92%	大買/鉅額交易
2020/04/17	0	0.00	45	24.42	24.20	-45	319	-14.07%
2020/04/16	0	0.00	3	23.85	23.85	-3	314	-0.95%
2020/04/15	5	23.80	17	23.94	23.95	-12	314	-3.82%
2020/04/13	0	0.00	4	23.00	23.00	-4	310	-1.29%
2020/04/10	0	0.00	2	23.05	23.15	-2	311	-0.64%
2020/04/08	0	0.00	1	22.45	22.40	-1	305	-0.33%
2020/04/07	11.5	22.05	0	0.00	21.95	11.5	301	3.81%
2020/04/06	10	21.90	0	0.00	21.95	10	296	3.37%
2020/04/01	45	21.83	45	21.83	21.90	0	296	0.00%
2020/03/31	5	21.50	0	0.00	21.50	5	294	1.70%
2020/03/30	61	21.06	0.5	21.20	21.35	60.5	290	20.83%
2020/03/27	0	0.00	21	21.21	21.35	-21	289	-7.25%
2020/03/26	0	0.00	3	21.00	21.15	-3	286	-1.05%
2020/03/25	0	0.00	2	20.58	20.65	-2	283	-0.71%
2020/03/24	1	19.55	2	19.68	19.65	-1	280	-0.36%
2020/03/20	1	19.65	0	0.00	19.40	1	280	0.36%
2020/03/19	3	18.53	1	18.55	18.50	2	276	0.72%
2020/03/18	1	20.95	0	0.00	20.35	1	265	0.38%
2020/03/17	2	20.88	1	21.45	20.60	1	263	0.38%
2020/03/16	6	21.44	2	21.60	21.60	4	255	1.56%
2020/03/12	5	24.05	0	0.00	23.80	5	215	2.32%
2020/03/11	1	25.35	0	0.00	25.20	1	206	0.48%
2020/03/10	1	24.70	0	0.00	25.15	1	202	0.49%
2020/03/09	1	25.20	0	0.00	25.00	1	196	0.51%
2020/03/06	4	26.05	0	0.00	25.90	4	189	2.11%
2020/03/05	1	26.30	0	0.00	26.30	1	188	0.53%
2020/03/04	0	0.00	1	26.00	26.20	-1	189	-0.53%
2020/03/03	6	26.18	0	0.00	26.05	6	191	3.14%
2020/03/02	1	25.90	1	26.10	26.00	0	194	0.00%
2020/02/27	0	0.00	10	26.65	26.35	-10	194	-5.15%
2020/02/24	0	0.00	1	27.00	27.00	-1	200	-0.50%
2020/02/21	1	27.15	0	0.00	27.15	1	200	0.50%
2020/02/20	1	27.30	2	27.43	27.35	-1	202	-0.49%
2020/02/19	2	27.33	1	27.20	27.25	1	204	0.49%
2020/02/13	1	27.10	0	0.00	27.15	1	211	0.47%
2020/02/12	0	0.00	1	26.80	26.90	-1	215	-0.47%
2020/02/07	1	26.50	1	26.45	26.40	0	227	0.00%
2020/02/06	1	26.60	1	26.55	26.85	0	228	0.00%
2020/02/04	5	26.30	0	0.00	26.35	5	226	2.21%
2020/02/03	30	26.10	0	0.00	26.20	30	228	13.12%
2020/01/31	50	27.23	0	0.00	27.25	50	222	22.44%
2020/01/30	6	27.38	0	0.00	27.35	6	222	2.70%
2020/01/20	0	0.00	1	29.25	29.25	-1	209	-0.48%
2020/01/17	34	29.25	0	0.00	29.20	34	212	16.03%
2020/01/16	4	29.31	4	29.43	29.40	0	213	0.00%
2020/01/15	4	29.06	0	0.00	29.00	4	212	1.88%
2020/01/10	2	29.15	1	29.10	29.15	1	223	0.45%
2020/01/09	4	28.95	0	0.00	28.95	4	226	1.77%
2020/01/07	33	29.50	0	0.00	29.50	33	224	14.70%
2020/01/06	0	0.00	1	29.70	29.50	-1	231	-0.43%
2020/01/02	0	0.00	3	30.07	30.00	-3	234	-1.28%
2019/12/31	1	29.75	0	0.00	29.75	1	237	0.42%
2019/12/26	32	29.70	1	29.90	29.70	31	256	12.08%
2019/12/25	6	29.75	0	0.00	29.75	6	262	2.29%
2019/12/24	39	29.74	0	0.00	29.70	39	272	14.32%
2019/12/23	1	30.05	0	0.00	29.85	1	282	0.35%
2019/12/20	1	30.05	0	0.00	30.00	1	297	0.34%
2019/12/19	1	30.15	0	0.00	30.05	1	300	0.33%
2019/12/18	0	0.00	1	30.15	30.40	-1	308	-0.32%
2019/12/17	2	29.75	0	0.00	29.90	2	314	0.64%
2019/12/13	0	0.00	1	29.65	29.60	-1	324	-0.31%
2019/12/12	1	29.60	0	0.00	29.55	1	328	0.30%
2019/12/11	50	29.92	0	0.00	29.75	50	329	15.16%
2019/12/10	5	30.10	1	30.15	30.00	4	331	1.20%
2019/12/09	10	29.88	0	0.00	29.85	10	338	2.96%
2019/12/02	0	0.00	4	30.20	30.00	-4	398	-1.00%
2019/11/29	3	30.32	0	0.00	30.00	3	464	0.65%
2019/11/28	2	30.40	0	0.00	30.25	2	496	0.40%
2019/11/26	0	0.00	1	30.35	30.35	-1	553	-0.18%
2019/11/25	0	0.00	6	29.93	30.00	-6	558	-1.08%
2019/11/22	0	0.00	1	29.65	29.50	-1	557	-0.18%
2019/11/21	3	29.55	0	0.00	29.50	3	565	0.53%
2019/11/20	1	29.65	0	0.00	29.95	1	568	0.18%
2019/11/19	0	0.00	3	29.80	29.75	-3	575	-0.52%
2019/11/18	6	29.48	0	0.00	29.50	6	592	1.01%
2019/11/15	0	0.00	1	29.80	29.65	-1	614	-0.16%
2019/11/14	10	29.83	0	0.00	29.70	10	631	1.58%
2019/11/13	1	29.85	7	29.90	29.85	-6	648	-0.93%
2019/11/11	1	29.75	0	0.00	29.75	1	680	0.15%
2019/11/08	11.4	30.46	0	0.00	30.40	11.4	685	1.66%
2019/11/07	1	30.85	1	30.90	30.80	0	692	0.00%
2019/11/06	0.4	31.20	0	0.00	31.20	0.4	703	0.06%
2019/11/05	0	0.00	2	31.40	31.20	-2	710	-0.28%
2019/11/04	1	30.90	0	0.00	31.05	1	717	0.14%
2019/10/31	13.2	31.41	0	0.00	31.30	13.2	734	1.79%
2019/10/30	2	31.55	1	31.80	31.80	1	749	0.13%
2019/10/29	31	31.72	0	0.00	31.65	31	761	4.07%
2019/10/25	0	0.00	2	32.13	31.85	-2	819	-0.24%
2019/10/24	1	31.85	0	0.00	31.80	1	856	0.12%
2019/10/23	1	31.90	0.4	31.85	31.85	0.6	899	0.07%
2019/10/22	3	32.05	3	32.45	32.20	0	944	0.00%
2019/10/21	0	0.00	1	32.10	32.05	-1	1,016	-0.10%
2019/10/18	8	31.60	0	0.00	31.70	8	1,104	0.72%
2019/10/17	0	0.00	2	31.95	31.85	-2	1,168	-0.17%
2019/10/16	0	0.00	1	32.00	31.90	-1	1,259	-0.08%
2019/10/15	3.4	31.89	0	0.00	31.90	3.4	1,281	0.26%
2019/10/14	1	32.35	7	32.40	32.30	-6	1,302	-0.46%
2019/10/09	0	0.00	1	31.55	31.50	-1	1,302	-0.08%
2019/10/08	1	31.35	0	0.00	31.35	1	1,311	0.08%
2019/10/07	0	0.00	5	31.93	32.00	-5	1,313	-0.38%
2019/10/03	0	0.00	1	31.60	31.80	-1	1,321	-0.08%
2019/10/02	2	31.68	0	0.00	31.30	2	1,340	0.15%
2019/10/01	3	31.85	0	0.00	31.80	3	1,348	0.22%
2019/09/26	1	32.75	0	0.00	32.55	1	1,363	0.07%
2019/09/25	0	0.00	1	33.15	33.20	-1	1,366	-0.07%
2019/09/23	6	32.21	0	0.00	32.25	6	1,364	0.44%
2019/09/20	6	32.64	1	32.65	32.60	5	1,380	0.36%
2019/09/19	0	0.00	1	33.45	33.20	-1	1,393	-0.07%
2019/09/18	0	0.00	1	33.50	33.45	-1	1,392	-0.07%
2019/09/17	4	33.34	0	0.00	33.45	4	1,392	0.29%
2019/09/16	5	33.40	0	0.00	33.40	5	1,399	0.36%
2019/09/12	5	33.61	1	33.50	33.60	4	1,400	0.29%
2019/09/11	1	33.60	0	0.00	33.50	1	1,400	0.07%
2019/09/10	6	34.10	1	33.75	33.75	5	1,393	0.36%
2019/09/09	0	0.00	1	34.90	34.90	-1	1,376	-0.07%
2019/09/06	2	35.08	1	35.00	34.90	1	1,370	0.07%
2019/09/05	1	35.75	1	35.80	35.80	0	1,356	0.00%
2019/09/04	1	35.80	4	35.76	36.00	-3	1,348	-0.22%
2019/09/03	3	36.15	3	36.42	35.55	0	1,334	0.00%
2019/09/02	1	35.65	4	35.34	35.45	-3	1,267	-0.24%
2019/08/30	5	34.18	0	0.00	34.05	5	1,240	0.40%
2019/08/29	2	33.75	22	34.00	34.35	-20	1,226	-1.63%
2019/08/28	1	32.55	3	32.52	32.65	-2	1,188	-0.17%
2019/08/27	1	32.20	0	0.00	32.05	1	1,186	0.08%
2019/08/23	0	0.00	5	32.83	32.75	-5	1,198	-0.42%
2019/08/22	9	32.51	1	32.90	32.30	8	1,192	0.67%
2019/08/21	5	32.63	2	32.70	32.60	3	1,187	0.25%
2019/08/20	15	33.73	0	0.00	33.40	15	1,168	1.28%
2019/08/19	3	34.65	1	34.55	34.55	2	1,143	0.17%
2019/08/16	1	34.65	9	34.64	34.60	-8	1,134	-0.71%
2019/08/15	8	33.74	3	33.90	33.90	5	1,122	0.45%
2019/08/14	4	34.23	8	34.56	34.50	-4	1,105	-0.36%
2019/08/13	6	33.80	0	0.00	33.70	6	1,094	0.55%
2019/08/12	0	0.00	6	34.32	34.30	-6	1,085	-0.55%
2019/08/08	8	33.60	0	0.00	33.55	8	1,070	0.75%
2019/08/05	1	35.20	1	34.75	34.70	0	1,046	0.00%
2019/08/02	0	0.00	6	34.90	34.90	-6	1,047	-0.57%
2019/08/01	2	36.33	0	0.00	36.10	2	1,036	0.19%
2019/07/29	0	0.00	1	37.35	37.20	-1	978	-0.10%
2019/07/26	5	37.74	2	38.10	37.40	3	978	0.31%
2019/07/25	4	38.09	3	38.40	38.15	1	944	0.11%
2019/07/24	2	39.95	1	39.10	39.10	1	916	0.11%
2019/07/22	9	39.58	6	40.24	40.60	3	797	0.38%
2019/07/19	0	0.00	2	37.18	37.50	-2	713	-0.28%
2019/07/18	0	0.00	7	36.18	35.70	-7	647	-1.08%
2019/07/16	3	34.00	0	0.00	34.05	3	532	0.56%
2019/07/15	0	0.00	1	33.15	33.25	-1	511	-0.20%
2019/07/12	0	0.00	1	33.30	33.00	-1	510	-0.20%
2019/07/11	1	33.30	0	0.00	33.25	1	501	0.20%
2019/07/10	0.6	33.30	0	0.00	33.40	0.6	503	0.13%
2019/07/09	0.4	33.10	1	33.35	33.25	-0.6	499	-0.13%
2019/07/08	4	33.45	12	33.14	33.35	-8	490	-1.63%
2019/07/05	1	34.40	1	34.45	34.45	0	473	0.00%
2019/07/03	0	0.00	2	34.08	34.10	-2	433	-0.46%
2019/07/02	2	33.75	0	0.00	34.00	2	429	0.47%
2019/07/01	13	33.49	0	0.00	33.30	13	417	3.12%
2019/06/27	0	0.00	1	33.20	33.30	-1	403	-0.25%
2019/06/26	1	32.80	41	32.62	33.25	-40	384	-10.40%
2019/06/25	0	0.00	22	32.25	32.25	-22	361	-6.09%
2019/06/24	0	0.00	5	32.13	32.00	-5	356	-1.40%
2019/06/21	3	32.10	10	31.93	31.70	-7	355	-1.97%
2019/06/20	1	31.80	21	31.78	31.65	-20	345	-5.78%
2019/06/19	1	31.35	1	31.60	31.35	0	347	0.00%
2019/06/18	1	31.35	0	0.00	31.10	1	348	0.29%
2019/06/14	0	0.00	1.3	31.18	31.10	-1.3	357	-0.36%
2019/06/12	1	31.05	0	0.00	31.05	1	355	0.28%
2019/06/10	0.3	31.45	0	0.00	31.55	0.3	354	0.08%
2019/06/05	0	0.00	0.5	31.70	31.70	-0.5	351	-0.15%
2019/06/04	8	31.24	1	31.40	31.05	7	343	2.04%
2019/06/03	1	31.85	1	32.05	31.60	0	340	0.00%
2019/05/31	0	0.00	6	33.00	32.40	-6	339	-1.77%
2019/05/30	0	0.00	6	32.76	32.85	-6	330	-1.82%
2019/05/29	0	0.00	5	31.97	32.00	-5	316	-1.58%
2019/05/24	1	31.80	2.4	31.80	31.65	-1.4	318	-0.43%
2019/05/23	0	0.00	5	32.40	31.75	-5	319	-1.57%
2019/05/22	0	0.00	6	31.73	31.90	-6	315	-1.90%
2019/05/21	0	0.00	3	30.77	31.45	-3	316	-0.95%
2019/05/20	2	30.10	1	30.30	30.15	1	313	0.32%
2019/05/17	1.4	30.60	4	30.20	30.15	-2.6	317	-0.83%
2019/05/16	1	30.65	0	0.00	30.70	1	324	0.31%
2019/05/13	0	0.00	2	30.65	30.55	-2	349	-0.57%
2019/05/10	1	30.35	0	0.00	30.30	1	355	0.28%
2019/05/09	0	0.00	1	31.40	30.50	-1	348	-0.29%
2019/05/07	2	31.65	0	0.00	31.60	2	342	0.58%
2019/05/06	1	31.50	0	0.00	31.50	1	339	0.29%
2019/05/03	0	0.00	5	33.25	32.70	-5	330	-1.51%
2019/05/02	0	0.00	5	32.75	32.75	-5	309	-1.61%
2019/04/30	0	0.00	2	32.15	32.35	-2	304	-0.66%
2019/04/25	0	0.00	1	31.25	31.80	-1	282	-0.35%
2019/04/24	1	30.70	0	0.00	31.20	1	278	0.36%
2019/04/23	10	30.63	0	0.00	30.60	10	273	3.65%
2019/04/22	5	30.70	0	0.00	30.70	5	273	1.83%
2019/04/17	0	0.00	1	30.35	30.35	-1	266	-0.37%
2019/04/16	1	30.15	0	0.00	30.25	1	264	0.38%
2019/04/02	0	0.00	1	29.80	29.90	-1	247	-0.40%
2019/04/01	0	0.00	1	29.90	29.85	-1	247	-0.40%
2019/03/29	1	29.60	1	29.70	29.70	0	243	0.00%
2019/03/25	1	29.10	2	29.30	29.10	-1	249	-0.40%
2019/03/22	2	29.60	0	0.00	29.35	2	251	0.79%
2019/03/21	2	29.70	0	0.00	29.60	2	247	0.81%
2019/03/04	0	0.00	1	29.85	30.05	-1	306	-0.33%
2019/02/27	1	29.80	1	30.00	29.75	0	308	0.00%
2019/02/25	1	29.70	0	0.00	29.70	1	307	0.33%
2019/02/20	0	0.00	1	29.30	29.40	-1	304	-0.33%
2019/02/18	3	28.85	1	29.00	28.90	2	304	0.66%
2019/02/15	7	28.82	0	0.00	28.75	7	308	2.27%
2019/02/14	27	28.85	0	0.00	28.80	27	306	8.82%
2019/02/13	16	29.05	0	0.00	29.10	16	303	5.27%
2019/02/12	18	28.81	0	0.00	29.80	18	304	5.92%
2019/02/11	38	29.44	0	0.00	29.10	38	299	12.70%
2019/01/25	0	0.00	0.5	31.05	31.15	-0.5	314	-0.17%
2019/01/09	0	0.00	10	31.26	31.20	-10	453	-2.21%
2019/01/07	0	0.00	1	31.10	31.10	-1	564	-0.18%
2018/12/27	1	31.60	0	0.00	31.05	1	658	0.15%
2018/12/17	0	0.00	3	32.15	32.00	-3	835	-0.36%
2018/12/13	3	31.90	0	0.00	32.00	3	844	0.36%
2018/12/07	10	31.10	0	0.00	31.00	10	824	1.21%
2018/12/04	0	0.00	1.2	30.34	30.35	-1.2	825	-0.14%
2018/12/03	1	30.50	0	0.00	30.50	1	829	0.12%
2018/11/30	1	30.20	1	30.45	30.30	0	830	0.00%
2018/11/29	1	30.10	1	30.05	30.10	0	831	0.00%
2018/11/28	0	0.00	0.3	30.30	30.35	-0.3	833	-0.03%
2018/11/23	1	28.40	1	28.40	28.35	0	855	0.00%
2018/11/16	0	0.00	12	28.60	28.50	-12	1,067	-1.12%
2018/11/15	0.3	28.15	0	0.00	28.20	0.3	1,085	0.02%
2018/11/14	14	28.06	1	28.30	28.40	13	1,099	1.18%
2018/11/13	0	0.00	2	28.25	28.05	-2	1,102	-0.18%
2018/11/12	0	0.00	2	28.33	28.55	-2	1,111	-0.18%
2018/11/09	1	27.95	0	0.00	27.90	1	1,158	0.09%
2018/11/07	1	28.55	1	28.90	28.80	0	1,204	0.00%
2018/11/02	2	28.95	1	29.10	29.10	1	1,294	0.08%
2018/11/01	1	30.25	1	29.80	29.45	0	1,316	0.00%
2018/10/31	2	30.13	3	30.13	30.25	-1	1,400	-0.07%
2018/10/30	2	29.33	2	29.75	29.75	0	1,447	0.00%
2018/10/29	1	29.85	4	30.05	29.65	-3	1,444	-0.21%
2018/10/26	2	29.83	2	30.45	29.45	0	1,438	0.00%
2018/10/24	2	31.40	1	31.55	31.20	1	1,404	0.07%
2018/10/23	3	33.42	0	0.00	32.80	3	1,381	0.22%
2018/10/22	0.7	34.70	0	0.00	34.70	0.7	1,363	0.05%
2018/10/19	1.3	34.26	4	34.51	34.30	-2.7	1,366	-0.20%
2018/10/18	2	34.45	0	0.00	34.30	2	1,356	0.15%
2018/10/17	0.5	34.75	2	35.00	34.75	-1.5	1,352	-0.11%
2018/10/16	2	35.35	4	35.24	34.50	-2	1,342	-0.15%
2018/10/15	52	36.08	49	36.26	35.60	3	1,312	0.23%
2018/10/12	0	0.00	1	34.95	35.80	-1	1,231	-0.08%
2018/10/09	1	35.30	0	0.00	35.55	1	1,186	0.08%
2018/10/04	3	36.02	3	35.87	35.35	0	1,137	0.00%
2018/09/26	4	35.79	5	35.61	34.95	-1	1,044	-0.10%
2018/09/25	5	36.11	4	36.21	36.55	1	1,000	0.10%
2018/09/20	1	34.75	0	0.00	34.95	1	954	0.10%
2018/09/19	2	34.95	2	34.95	35.00	0	946	0.00%
2018/09/18	1	34.30	1	34.45	34.65	0	938	0.00%
2018/09/14	0	0.00	1	34.25	34.30	-1	934	-0.11%
2018/09/13	0	0.00	1	34.10	33.95	-1	930	-0.11%
2018/09/12	1	33.75	0	0.00	33.65	1	923	0.11%
2018/09/10	1	33.95	0	0.00	33.50	1	915	0.11%
2018/09/07	1	34.10	1	34.40	34.00	0	909	0.00%
2018/09/06	0	0.00	1	33.85	33.80	-1	903	-0.11%
2018/09/03	1	33.60	1	34.20	33.20	0	894	0.00%
2018/08/29	2	34.73	2	35.00	34.65	0	857	0.00%
2018/08/24	0	0.00	2	34.80	34.85	-2	809	-0.25%
2018/08/23	7	37.06	155	37.24	36.90	-148	761	-19.44%	大賣/鉅額交易
2018/08/22	0	0.00	36	35.22	35.20	-36	636	-5.65%
2018/08/21	32	34.94	54	34.90	35.00	-22	614	-3.58%
2018/08/20	21	35.06	20	34.20	34.00	1	594	0.17%
2018/08/17	3	34.40	1	34.80	34.60	2	581	0.34%
2018/08/16	88	34.40	0	0.00	34.40	88	564	15.58%
2018/08/15	51	34.99	0	0.00	34.90	51	514	9.91%
2018/08/14	66	34.91	1	34.75	35.00	65	483	13.45%
2018/08/13	1	32.15	0	0.00	33.85	1	453	0.22%
2018/08/10	0	0.00	2.5	34.36	34.40	-2.5	424	-0.60%
2018/08/08	2	34.50	2	34.75	35.00	0	352	0.00%
2018/08/07	3	35.00	3	34.88	34.25	0	316	0.00%
2018/08/06	3	33.20	6	33.04	33.25	-3	226	-1.33%
2018/08/03	5	30.37	0	0.00	30.40	5	174	2.87%
2018/07/26	0	0.00	20	30.50	30.50	-20	165	-12.11%
2018/07/25	1	29.95	0	0.00	29.65	1	152	0.65%
2018/07/20	0	0.00	5	29.20	29.05	-5	143	-3.47%
2018/07/18	0	0.00	5	29.15	29.10	-5	143	-3.48%
2018/06/11	0	0.00	8	29.00	29.00	-8	176	-4.53%
2018/06/01	6	28.08	0	0.00	28.10	6	202	2.96%
2018/05/31	2	28.10	0	0.00	28.10	2	203	0.98%
2018/04/25	1	28.95	1	28.80	28.90	0	280	0.00%
2018/04/12	0	0.00	1	28.65	28.70	-1	308	-0.32%
2018/04/11	1	28.50	0	0.00	28.50	1	319	0.31%
2018/03/31	0	0.00	1	29.35	29.35	-1	329	-0.30%
2018/03/30	1	29.10	0	0.00	29.20	1	330	0.30%
2018/03/28	0	0.00	1	29.35	28.90	-1	332	-0.30%
2018/03/27	1	29.05	0	0.00	29.05	1	328	0.30%
2018/03/19	1	30.55	21	30.80	30.60	-20	334	-5.98%
2018/03/16	0	0.00	1	31.15	30.55	-1	331	-0.30%
2018/03/15	2	30.98	1	31.30	31.05	1	320	0.31%
2018/03/13	0	0.00	30	30.65	30.45	-30	308	-9.72%
2018/03/12	1	30.55	0	0.00	30.55	1	311	0.32%
2018/03/09	1	30.50	1	30.75	30.70	0	319	0.00%
2018/03/08	0	0.00	1	29.95	29.90	-1	344	-0.29%
2018/03/05	0	0.00	0.2	30.00	30.00	-0.2	421	-0.04%
2018/02/23	1	30.25	0	0.00	30.00	1	421	0.24%
2018/02/22	0	0.00	1	30.20	30.10	-1	416	-0.24%
2018/02/21	0	0.00	1	29.50	29.60	-1	412	-0.24%
2018/02/09	3	28.68	1	29.00	28.90	2	415	0.48%
2018/02/08	0	0.00	2	29.20	29.65	-2	415	-0.48%
2018/02/07	2	28.90	1	28.95	28.80	1	413	0.24%
2018/02/06	1	29.15	0	0.00	28.50	1	409	0.24%
2018/02/05	0	0.00	3	29.93	30.10	-3	397	-0.75%
2018/02/01	0	0.00	1	30.60	30.45	-1	397	-0.25%
2018/01/26	1	30.05	0	0.00	30.00	1	389	0.26%
2018/01/25	1	30.20	1	30.45	30.20	0	389	0.00%
2018/01/24	2	29.88	2	30.15	29.95	0	386	0.00%
2018/01/23	1	29.80	1	30.10	30.10	0	383	0.00%
2018/01/22	0	0.00	2	29.78	29.80	-2	379	-0.53%
2018/01/18	1	29.55	2	29.70	29.55	-1	378	-0.26%
2018/01/17	1	29.45	0	0.00	29.50	1	388	0.26%
2018/01/16	0.2	29.50	0	0.00	29.65	0.2	393	0.04%
2018/01/15	1	29.80	0	0.00	29.85	1	394	0.25%
2018/01/08	2	30.25	2	30.40	30.05	0	389	0.00%
2018/01/05	0	0.00	2	29.85	29.90	-2	386	-0.52%
2018/01/03	0	0.00	10	29.36	29.10	-10	387	-2.58%
2018/01/02	11	28.92	1	29.30	29.35	10	386	2.59%