中航 (2612)-富邦-台北券商分點個股進出

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
47.70
漲跌
▲0.45
漲幅
+0.95%
成交量
540張
產業
上市航運類股▼1.36%
304人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中航 (2612)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/17	4	48.21	0	0.00	47.25	4	1,368	0.29%
2024/05/16	6	48.45	3	48.82	49.30	3	1,346	0.22%
2024/05/15	3	48.52	9	48.13	48.60	-6	1,326	-0.45%
2024/05/14	47	50.16	2	49.85	49.35	45	1,302	3.45%
2024/05/13	71	51.73	85.1	50.78	50.10	-14.1	1,233	-1.14%
2024/05/10	51	50.15	25	50.54	50.00	26	1,097	2.37%
2024/05/09	10	49.36	12	49.08	48.30	-2	948	-0.21%
2024/05/08	45	50.25	44	50.03	47.45	1	883	0.11%
2024/05/07	3.1	46.68	1	47.05	46.50	2.1	755	0.27%
2024/05/06	0	0.00	3	46.35	45.55	-3	736	-0.41%
2024/05/03	3	45.83	5	46.30	45.55	-2	733	-0.27%
2024/05/02	0	0.00	1	45.45	45.40	-1	727	-0.14%
2024/04/30	5	46.10	0	0.00	45.75	5	729	0.69%
2024/04/26	1	44.55	7	45.79	46.15	-6	723	-0.83%
2024/04/25	6	45.38	1	45.85	45.05	5	727	0.69%
2024/04/24	5	45.41	5	45.58	45.60	0	737	0.00%
2024/04/23	1	45.20	0	0.00	45.55	1	745	0.13%
2024/04/22	2	46.95	4	45.90	45.90	-2	760	-0.26%
2024/04/19	4	46.40	2	45.58	45.85	2	756	0.26%
2024/04/18	1	44.80	0	0.00	44.80	1	747	0.13%
2024/04/17	1	45.40	0	0.00	44.85	1	756	0.13%
2024/04/15	4	46.39	1	46.40	45.85	3	807	0.37%
2024/04/12	1	46.05	0	0.00	45.70	1	812	0.12%
2024/04/11	0	0.00	1	45.10	45.20	-1	842	-0.12%
2024/04/10	1	44.70	0	0.00	44.55	1	912	0.11%
2024/04/09	0	0.00	3	44.60	44.80	-3	933	-0.32%
2024/04/03	3	43.65	0	0.00	43.60	3	971	0.31%
2024/04/02	2	44.03	1	44.30	44.10	1	990	0.10%
2024/04/01	1	44.10	1	44.40	44.20	0	1,019	0.00%
2024/03/27	0	0.00	1	44.75	44.50	-1	1,113	-0.09%
2024/03/26	1	45.35	2	44.65	44.15	-1	1,159	-0.09%
2024/03/25	0	45.50	1	45.05	45.05	-1	1,172	-0.09%
2024/03/22	0	0.00	2	45.03	45.30	-2	1,213	-0.16%
2024/03/21	1	45.40	0.2	45.50	45.30	0.8	1,292	0.06%
2024/03/20	5	46.35	3	46.85	45.65	2	1,320	0.15%
2024/03/19	2	46.88	10	46.85	46.70	-8	1,371	-0.58%
2024/03/18	1	45.75	2	45.35	45.25	-1	1,464	-0.07%
2024/03/15	3	45.15	6	45.25	45.25	-3	1,486	-0.20%
2024/03/14	0	0.00	1	46.45	46.25	-1	1,546	-0.06%
2024/03/13	3	46.45	2	46.45	46.45	1	1,634	0.06%
2024/03/12	9	47.49	0	0.00	47.45	9	1,762	0.51%
2024/03/11	1	47.70	28	47.76	47.80	-27	2,075	-1.30%
2024/03/08	3	46.45	0	0.00	46.00	3	2,751	0.11%
2024/03/07	2	46.65	1	47.09	46.50	1	2,914	0.03%
2024/03/06	6	48.26	3	47.83	47.45	3	3,063	0.10%
2024/03/05	24	48.86	5	49.70	48.55	19	3,124	0.61%
2024/03/04	6	48.27	9	48.70	48.75	-3	3,151	-0.10%
2024/03/01	18	48.78	11	48.70	48.35	7	3,287	0.21%
2024/02/29	4	48.83	3	48.87	48.60	1	3,293	0.03%
2024/02/27	1	47.70	1	46.90	46.80	0	3,264	0.00%
2024/02/26	2	48.30	3	48.32	48.10	-1	3,252	-0.03%
2024/02/22	6	47.46	8	47.79	47.70	-2	3,212	-0.06%
2024/02/21	10	47.32	15	47.51	47.20	-5	3,186	-0.16%
2024/02/20	14	46.36	3.1	46.69	46.30	10.9	3,155	0.35%
2024/02/19	1	44.70	6	44.77	45.20	-5	3,126	-0.16%
2024/02/15	3	44.28	0	0.00	44.35	3	3,126	0.10%
2024/02/02	0	0.00	5	44.30	44.30	-5	3,121	-0.16%
2024/01/30	0.1	44.95	0	0.00	44.75	0.1	3,119	0.00%
2024/01/29	0	45.60	2	45.25	45.45	-2	3,119	-0.06%
2024/01/24	5	45.40	0	0.00	45.10	5	3,133	0.16%
2024/01/22	1	45.20	6	45.46	45.30	-5	3,143	-0.16%
2024/01/18	7	44.64	0	0.00	44.80	7	3,154	0.22%
2024/01/17	0	0.00	0.3	45.01	44.50	-0.3	3,147	-0.01%
2024/01/16	0	0.00	1	46.10	45.60	-1	3,142	-0.03%
2024/01/12	2	47.23	0	0.00	47.00	2	3,141	0.06%
2024/01/10	3	48.33	25.7	48.55	48.00	-22.7	3,158	-0.72%
2024/01/09	15	49.71	0.3	49.85	49.50	14.7	3,140	0.47%
2024/01/08	12	51.21	11	51.80	51.70	1	3,112	0.03%
2024/01/05	26	51.66	26	51.88	52.40	0	3,101	0.00%
2024/01/04	21	52.13	31	51.76	52.00	-10	3,066	-0.33%
2024/01/03	5	51.00	0	0.00	50.40	5	3,007	0.17%
2024/01/02	15	51.43	6	51.80	50.90	9	3,020	0.30%
2023/12/28	7	51.84	4	52.90	50.90	3	2,998	0.10%
2023/12/27	10	52.00	0	52.30	52.30	10	2,988	0.33%
2023/12/26	4	52.95	7	52.87	52.80	-3	2,975	-0.10%
2023/12/25	6.5	52.81	31	53.11	52.10	-24.5	2,971	-0.82%
2023/12/22	12	54.31	10	54.76	54.30	2	2,976	0.07%
2023/12/21	14	54.68	5	55.52	55.30	9	2,958	0.30%
2023/12/20	17	54.48	16	54.63	54.90	1	2,930	0.03%
2023/12/19	17	54.19	13	54.72	54.50	4	2,949	0.14%
2023/12/18	10	54.97	8	56.65	54.90	2	3,051	0.07%
2023/12/15	7	55.31	0	0.00	55.00	7	3,101	0.23%
2023/12/14	18	56.69	12.6	55.53	55.40	5.4	3,135	0.17%
2023/12/13	28	57.88	125	58.56	57.50	-97	3,115	-3.11%	大賣/
2023/12/12	40	56.56	6	57.15	56.60	34	3,102	1.10%
2023/12/11	15	56.55	15	57.09	56.90	0	3,103	0.00%
2023/12/08	13	56.91	11	56.99	57.40	2	3,035	0.07%
2023/12/07	25.5	57.63	15	57.58	57.70	10.5	2,944	0.36%
2023/12/06	21	58.45	17.1	59.06	60.00	3.9	2,811	0.14%
2023/12/05	58.4	59.81	65	60.44	56.40	-6.6	2,507	-0.26%
2023/12/04	26	54.45	10	56.19	56.80	16	1,821	0.88%
2023/12/01	15	50.09	17.1	50.19	51.70	-2.1	1,652	-0.13%
2023/11/30	1	46.55	7	47.13	47.05	-6	1,484	-0.40%
2023/11/29	31	43.33	37	43.87	44.95	-6	1,409	-0.43%
2023/11/28	20	44.24	37.4	44.60	43.75	-17.4	1,363	-1.28%
2023/11/27	20	42.28	21	43.12	42.20	-1	1,207	-0.08%
2023/11/15	0	0.00	2	40.00	40.10	-2	1,314	-0.15%
2023/11/14	0	0.00	9	39.98	39.40	-9	1,332	-0.68%
2023/11/13	0	0.00	10	39.92	39.15	-10	1,333	-0.75%
2023/11/09	2	39.48	0	0.00	39.30	2	1,331	0.15%
2023/11/08	6	39.73	0	0.00	39.65	6	1,343	0.45%
2023/11/06	13	39.79	0	0.00	40.10	13	1,361	0.95%
2023/10/30	0	0.00	0	40.85	40.70	0	1,423	0.00%
2023/10/27	2	41.05	1	41.05	41.25	1	1,493	0.07%
2023/10/24	0	42.70	1	42.35	42.50	-1	1,597	-0.06%
2023/10/20	21	42.84	1	42.25	42.75	20	1,587	1.26%
2023/10/19	9.1	43.20	22	43.71	43.70	-12.9	1,575	-0.82%
2023/10/18	15	42.01	1	42.30	42.35	14	1,544	0.91%
2023/10/13	6	44.10	7	44.66	43.55	-1	1,523	-0.07%
2023/10/11	10	44.20	0	0.00	44.05	10	1,511	0.66%
2023/10/06	3	44.98	53	44.71	45.00	-50	1,500	-3.33%
2023/10/05	20	43.48	0	0.00	43.35	20	1,474	1.36%
2023/10/04	10	43.55	1	43.60	43.25	9	1,470	0.61%
2023/10/02	12	43.78	1	43.55	43.35	11	1,451	0.76%
2023/09/28	1	45.50	3.2	44.75	45.00	-2.2	1,435	-0.15%
2023/09/27	17.2	44.82	23	45.25	44.45	-5.8	1,414	-0.41%
2023/09/26	1	44.30	2	44.78	43.80	-1	1,374	-0.07%
2023/09/25	3	44.07	1	44.40	44.45	2	1,374	0.15%
2023/09/22	23	44.61	4	45.04	44.60	19	1,358	1.40%
2023/09/21	18	45.95	16	45.70	45.85	2	1,323	0.15%
2023/09/20	7	46.56	10	45.60	45.10	-3	1,182	-0.25%
2023/09/19	1	45.00	12.2	45.04	44.70	-11.2	1,052	-1.07%
2023/09/18	12	43.86	8	43.83	43.60	4	991	0.40%
2023/09/15	6.2	44.18	18	43.65	43.80	-11.8	955	-1.23%
2023/09/14	5	42.55	31	42.48	42.35	-26	860	-3.02%
2023/09/13	8	39.95	6	40.33	40.50	2	829	0.24%
2023/09/12	1	40.05	0	0.00	40.10	1	828	0.12%
2023/09/11	9	40.08	0	0.00	40.00	9	830	1.08%
2023/09/08	10	40.57	16	41.30	40.30	-6	832	-0.72%
2023/09/07	4	40.21	3	40.73	40.00	1	816	0.12%
2023/09/06	10	40.28	0	0.00	40.35	10	811	1.23%
2023/09/04	0	0.00	10	41.15	40.70	-10	808	-1.24%
2023/09/01	1	40.35	2	40.45	40.35	-1	807	-0.12%
2023/08/29	4	40.05	0	0.00	40.00	4	815	0.49%
2023/08/25	3	40.35	1	40.50	40.20	2	816	0.25%
2023/08/24	1	40.50	2	40.70	40.35	-1	815	-0.12%
2023/08/23	17	41.36	0	0.00	41.15	17	810	2.10%
2023/08/22	1	40.35	6	42.43	42.00	-5	803	-0.62%
2023/08/21	10	40.88	5	41.30	41.30	5	771	0.65%
2023/08/18	0	0.00	53	42.19	42.65	-53	690	-7.68%
2023/08/17	5	38.57	15	38.82	38.80	-10	666	-1.50%
2023/08/16	6	38.00	0	0.00	37.75	6	659	0.91%
2023/08/15	9	38.06	0	0.00	38.15	9	658	1.37%
2023/08/14	1	38.00	3	39.28	37.90	-2	658	-0.30%
2023/08/11	6	40.08	5	40.65	39.90	1	644	0.16%
2023/08/10	7	40.84	18	41.49	40.85	-11	641	-1.72%
2023/08/09	2	40.75	2	41.80	40.60	0	634	0.00%
2023/08/08	0	0.00	1	40.90	41.15	-1	626	-0.16%
2023/08/07	18	40.82	0	0.00	41.20	18	623	2.89%
2023/08/04	12	41.57	6	41.95	41.50	6	621	0.96%
2023/08/02	40	42.32	8	43.45	41.55	32	615	5.20%
2023/08/01	6	44.49	21	43.17	44.30	-15	541	-2.77%
2023/07/31	19	40.77	6	41.26	41.20	13	468	2.77%
2023/07/28	110	42.05	104	42.16	41.80	6	447	1.34%	大買/大賣/
2023/07/27	0	0.00	6.1	39.19	40.90	-6.1	359	-1.69%
2023/07/21	4	38.15	0	0.00	37.90	4	343	1.17%
2023/07/20	1	38.20	14	38.58	38.45	-13	347	-3.74%
2023/07/19	8	37.98	0	0.00	38.00	8	352	2.27%
2023/07/18	10	38.25	5	38.70	38.50	5	353	1.41%
2023/07/17	1	38.80	1	38.65	38.65	0	351	0.00%
2023/07/13	1	38.40	0	0.00	38.50	1	350	0.29%
2023/07/12	2	40.93	0	0.00	40.90	2	351	0.57%
2023/07/11	1	41.60	0	0.00	41.50	1	344	0.29%
2023/07/10	1	41.40	0	0.00	41.40	1	342	0.29%
2023/07/07	0	0.00	1	41.65	41.55	-1	340	-0.29%
2023/07/06	0	0.00	1	41.85	41.80	-1	338	-0.30%
2023/07/05	0	0.00	1	42.00	41.85	-1	340	-0.29%
2023/07/04	1	41.95	0	0.00	41.95	1	346	0.29%
2023/07/03	1	42.30	6	42.03	42.15	-5	347	-1.44%
2023/06/28	1	40.60	0	0.00	40.45	1	339	0.29%
2023/06/27	5	41.25	0	0.00	40.85	5	341	1.46%
2023/06/26	0	0.00	4	42.00	41.30	-4	347	-1.15%
2023/06/15	5	41.56	0	0.00	41.90	5	380	1.31%
2023/06/14	1	41.60	24	41.72	42.05	-23	381	-6.02%
2023/06/13	2	40.50	2	40.90	40.85	0	392	0.00%
2023/06/12	10	40.68	4	40.98	40.85	6	405	1.48%
2023/06/09	10	41.08	0	0.00	41.40	10	408	2.45%
2023/06/08	1	42.35	0	0.00	41.55	1	412	0.24%
2023/06/05	0	0.00	3	40.68	40.75	-3	439	-0.68%
2023/06/02	1	39.95	0	0.00	39.95	1	450	0.22%
2023/06/01	1	39.60	0	0.00	39.60	1	476	0.21%
2023/05/30	0	0.00	2	40.10	40.00	-2	604	-0.33%
2023/05/29	1	39.30	0	0.00	39.70	1	659	0.15%
2023/05/22	0	0.00	1	40.50	40.30	-1	878	-0.11%
2023/05/16	0	0.00	5	40.00	40.05	-5	876	-0.57%
2023/05/15	10	38.98	5	39.15	39.40	5	872	0.57%
2023/05/04	5	39.24	0	0.00	39.40	5	885	0.56%
2023/04/24	0	0.00	10	39.78	39.90	-10	895	-1.12%
2023/04/20	2	39.75	0	0.00	39.35	2	904	0.22%
2023/04/19	1	40.05	0	0.00	39.65	1	921	0.11%
2023/04/18	5	40.45	0	0.00	40.00	5	929	0.54%
2023/04/14	1	40.25	5	40.50	40.45	-4	957	-0.42%
2023/04/12	4	39.90	0	0.00	40.05	4	1,061	0.38%
2023/04/10	5	40.25	0	0.00	40.00	5	1,121	0.45%
2023/04/07	0	0.00	4	40.40	40.35	-4	1,168	-0.34%
2023/04/06	2	39.90	5	40.00	39.70	-3	1,285	-0.23%
2023/03/27	1	39.95	6	39.98	39.90	-5	1,846	-0.27%
2023/03/24	5	39.54	0	0.00	39.15	5	1,890	0.26%
2023/03/23	3	39.45	0	0.00	39.15	3	1,894	0.16%
2023/03/22	9	40.85	0	0.00	40.65	9	1,882	0.48%
2023/03/17	1	41.55	0	0.00	41.60	1	1,881	0.05%
2023/03/15	1	43.00	1	42.90	42.60	0	1,863	0.00%
2023/03/13	3	42.60	3	42.65	42.80	0	1,855	0.00%
2023/03/10	0	0.00	5	42.83	42.60	-5	1,856	-0.27%
2023/03/08	0	43.95	0	0.00	43.50	0	1,842	0.00%
2023/03/06	0	0.00	4.3	44.00	44.25	-4.3	1,823	-0.24%
2023/03/03	2	44.20	0	0.00	44.20	2	1,806	0.11%
2023/03/02	3	44.25	4	44.28	44.20	-1	1,771	-0.06%
2023/02/24	6	43.16	6	43.45	43.00	0	1,617	0.00%
2023/02/23	7	41.59	23	40.64	42.05	-16	1,500	-1.06%
2023/02/22	13	39.19	0	0.00	39.05	13	1,409	0.92%
2023/02/21	1	38.60	2	39.30	39.25	-1	1,405	-0.07%
2023/02/15	0	38.50	0	0.00	38.25	0	1,422	0.00%
2023/02/14	0	38.70	0	0.00	38.70	0	1,426	0.00%
2023/02/13	0	0.00	1	38.30	38.30	-1	1,428	-0.07%
2023/02/10	1	38.90	0	0.00	38.70	1	1,439	0.07%
2023/02/09	0	39.05	1	39.50	39.30	-1	1,455	-0.07%
2023/02/06	0	39.00	0	0.00	39.10	0	1,463	0.00%
2023/02/03	3	39.80	3	39.55	39.35	0	1,463	0.00%
2023/02/01	1	39.40	0	0.00	39.20	1	1,451	0.07%
2023/01/30	1	38.80	1	38.50	38.80	0	1,442	0.00%
2023/01/17	1	38.40	0	0.00	38.40	1	1,436	0.07%
2023/01/16	0	0.00	1	37.70	37.75	-1	1,440	-0.07%
2023/01/13	1	38.20	0	0.00	38.05	1	1,440	0.07%
2023/01/11	6	38.16	1.2	39.05	38.20	4.8	1,438	0.33%
2023/01/10	5	38.51	1	38.50	38.15	4	1,431	0.28%
2023/01/09	1	37.90	2	38.18	38.70	-1	1,431	-0.07%
2023/01/06	0.2	38.35	1	38.20	38.15	-0.8	1,422	-0.06%
2023/01/05	0	0.00	2	39.40	38.55	-2	1,426	-0.14%
2023/01/04	1	39.30	1	38.95	39.10	0	1,414	0.00%
2023/01/03	1	39.75	1	39.75	39.80	0	1,407	0.00%
2022/12/30	1	40.75	4	41.45	41.55	-3	1,384	-0.22%
2022/12/29	7	39.98	12	40.10	39.85	-5	1,347	-0.37%
2022/12/28	5.5	39.94	4.3	39.39	39.20	1.2	1,323	0.09%
2022/12/27	2	41.40	0.1	40.25	40.20	1.9	1,318	0.15%
2022/12/26	4.3	41.51	7	42.13	41.10	-2.7	1,287	-0.21%
2022/12/23	15	44.73	32	44.46	45.50	-17	1,184	-1.43%
2022/12/22	36	42.57	22	43.98	44.60	14	867	1.61%
2022/12/21	8	40.44	2.4	39.77	40.55	5.6	829	0.68%
2022/12/20	3	38.07	7	38.32	37.75	-4	758	-0.53%
2022/12/19	9	37.73	2.6	37.31	37.30	6.4	767	0.84%
2022/12/16	2	39.23	2	39.35	38.90	0	826	0.00%
2022/12/15	0	0.00	16	36.77	36.70	-16	1,032	-1.55%
2022/12/14	16	35.57	1	35.50	35.70	15	1,110	1.35%
2022/12/13	1	36.65	1	37.00	36.40	0	1,109	0.00%
2022/12/12	1	36.05	0	0.00	36.10	1	1,124	0.09%
2022/12/09	0	0.00	5	36.50	36.40	-5	1,188	-0.42%
2022/12/08	0	35.55	0	0.00	35.55	0	1,242	0.00%
2022/12/02	5	37.26	0	0.00	37.60	5	1,253	0.40%
2022/12/01	0	0.00	2	37.65	37.45	-2	1,250	-0.16%
2022/11/30	1	36.90	0	0.00	36.95	1	1,245	0.08%
2022/11/29	0	0.00	10	36.95	37.00	-10	1,244	-0.80%
2022/11/28	3	36.28	1	37.00	36.25	2	1,250	0.16%
2022/11/25	1	36.40	0	36.60	36.40	1	1,249	0.08%
2022/11/24	0	0.00	1	35.55	35.85	-1	1,240	-0.08%
2022/11/21	0	35.00	0	0.00	34.60	0	1,247	0.00%
2022/11/17	3	35.87	7	36.34	35.70	-4	1,244	-0.32%
2022/11/16	6	35.75	9	36.06	35.45	-3	1,239	-0.24%
2022/11/15	9	35.30	0	0.00	35.70	9	1,233	0.73%
2022/11/14	0	0.00	1	35.55	35.65	-1	1,235	-0.08%
2022/11/11	0	0.00	1	34.85	34.85	-1	1,245	-0.08%
2022/11/09	1	33.75	1	34.15	34.00	0	1,237	0.00%
2022/11/08	0	34.10	10	34.10	34.00	-10	1,236	-0.81%
2022/11/07	5	33.40	44	33.76	33.65	-39	1,229	-3.17%
2022/11/02	13	31.82	0	0.00	31.75	13	1,210	1.07%
2022/10/28	10	32.55	2	32.50	32.50	8	1,206	0.66%
2022/10/27	0	0.00	3	33.35	33.30	-3	1,209	-0.25%
2022/10/24	20	33.58	20	34.03	33.25	0	1,211	0.00%
2022/10/19	1	33.70	0	0.00	33.20	1	1,205	0.08%
2022/10/13	2	32.90	1	32.15	31.70	1	1,275	0.08%
2022/10/11	10	35.00	1	34.40	34.50	9	1,282	0.70%
2022/10/07	10	35.70	0	0.00	35.60	10	1,274	0.78%
2022/10/06	5	35.75	23	36.05	36.00	-18	1,267	-1.42%
2022/10/04	0	34.60	26	34.47	34.50	-26	1,237	-2.10%
2022/10/03	0	0.00	2	33.23	33.45	-2	1,218	-0.16%
2022/09/30	0	32.85	0	0.00	32.70	0	1,203	0.00%
2022/09/29	0	0.00	1	31.90	31.90	-1	1,186	-0.08%
2022/09/28	0	0.00	17	32.41	31.35	-17	1,175	-1.45%
2022/09/27	51	34.19	10	35.10	34.05	41	1,145	3.58%
2022/09/26	12	36.30	2	35.20	35.00	10	1,119	0.89%
2022/09/23	9	38.60	5	39.31	38.35	4	1,088	0.37%
2022/09/22	35	39.48	13	38.70	38.50	22	1,003	2.19%
2022/09/21	4	38.05	117	38.20	39.30	-113	750	-15.05%	大賣/鉅額交易
2022/09/20	33	35.94	0	0.00	35.75	33	665	4.96%
2022/09/19	80	36.36	0	0.00	36.05	80	670	11.93%
2022/09/16	4	38.76	23	39.22	39.25	-19	651	-2.92%
2022/09/15	6	37.91	9	38.92	38.15	-3	598	-0.50%
2022/09/14	0	36.80	6	36.83	36.45	-6	576	-1.04%
2022/09/13	5	35.55	0	0.00	35.40	5	573	0.87%
2022/09/07	1	34.80	0	0.00	35.15	1	604	0.17%
2022/08/29	4	38.30	0	0.00	38.35	4	611	0.65%
2022/08/26	0	0.00	4	40.75	40.05	-4	616	-0.65%
2022/08/22	4	39.80	0	0.00	40.10	4	651	0.61%
2022/08/19	1	40.60	0	0.00	40.50	1	667	0.15%
2022/08/18	0	0.00	1	41.00	41.45	-1	683	-0.15%
2022/08/17	0	0.00	5	40.78	40.20	-5	682	-0.73%
2022/08/15	3	40.65	0	0.00	40.65	3	746	0.40%
2022/08/12	0	0.00	5	40.80	40.60	-5	758	-0.66%
2022/08/11	20	40.30	10	40.70	40.15	10	766	1.31%
2022/08/10	0	0.00	15	40.30	40.20	-15	773	-1.94%
2022/08/09	0	0.00	5	39.95	39.70	-5	786	-0.64%
2022/08/05	0	0.00	25	39.63	39.65	-25	857	-2.92%
2022/08/03	45	39.46	0	0.00	38.90	45	917	4.91%
2022/08/02	19	39.84	0	0.00	39.85	19	947	2.01%
2022/07/29	31	41.09	3	41.05	40.80	28	1,031	2.71%
2022/07/28	2	40.70	2	40.70	40.60	0	1,275	0.00%
2022/07/19	27	40.78	25	40.54	40.35	2	1,323	0.15%
2022/07/15	0	0.00	10	37.27	37.55	-10	1,357	-0.74%
2022/07/13	1	37.40	0	0.00	37.30	1	1,481	0.07%
2022/07/11	3	42.10	0	0.00	41.95	3	1,508	0.20%
2022/07/08	0	0.00	3	41.75	41.75	-3	1,511	-0.20%
2022/07/07	0	0.00	1	39.65	40.70	-1	1,517	-0.07%
2022/07/06	0	0.00	6	40.25	40.25	-6	1,515	-0.40%
2022/07/01	0	0.00	1	40.00	40.00	-1	1,512	-0.07%
2022/06/28	1	44.20	0	0.00	44.25	1	1,496	0.07%
2022/06/22	0	43.00	8	41.30	41.25	-8	1,479	-0.54%
2022/06/21	2	45.93	4	45.75	45.50	-2	1,449	-0.14%
2022/06/20	10.1	47.05	0	0.00	45.05	10.1	1,439	0.70%
2022/06/15	1	50.90	0	0.00	50.50	1	1,418	0.07%
2022/06/14	3	51.47	0	0.00	51.50	3	1,431	0.21%
2022/06/13	0	0.00	2	51.30	51.30	-2	1,448	-0.14%
2022/06/10	0	53.00	10	52.60	53.00	-10	1,480	-0.67%
2022/06/07	0	0.00	7	55.00	55.00	-7	1,787	-0.39%
2022/06/06	8	55.71	3	55.70	55.40	5	1,805	0.28%
2022/06/01	3	54.80	6	54.85	54.70	-3	1,833	-0.16%
2022/05/31	0	0.00	2	54.40	54.10	-2	1,898	-0.11%
2022/05/24	0	0.00	1	53.20	52.40	-1	2,153	-0.05%
2022/05/23	10	52.10	46	51.88	51.90	-36	2,165	-1.66%
2022/05/20	27	50.57	1	50.80	50.30	26	2,151	1.21%
2022/05/19	0	50.00	1	49.90	50.40	-1	2,178	-0.04%
2022/05/13	1	51.30	3	51.33	51.20	-2	2,146	-0.09%
2022/05/12	8.1	51.95	1	50.20	49.30	7.1	2,110	0.33%
2022/05/11	0	0.00	3	50.70	50.60	-3	2,067	-0.15%
2022/05/10	3	51.90	8	52.21	51.40	-5	2,067	-0.24%
2022/05/09	2	52.20	0	0.00	51.10	2	2,044	0.10%
2022/05/06	16	53.45	18	53.16	53.20	-2	2,025	-0.10%
2022/05/05	102	57.38	78	56.30	54.60	24	1,987	1.21%	大買/
2022/05/04	11	55.72	2.3	57.40	57.50	8.7	1,749	0.50%
2022/04/27	0	50.50	1	51.30	50.90	-1	1,681	-0.06%
2022/04/26	0.1	51.60	0	0.00	51.30	0.1	1,680	0.00%
2022/04/25	0	0.00	2	53.00	51.90	-2	1,677	-0.12%
2022/04/22	0	0.00	1.1	55.27	54.80	-1.1	1,666	-0.07%
2022/04/21	0.1	54.50	1	54.60	54.60	-0.9	1,651	-0.05%
2022/04/20	5	55.32	6.7	54.40	54.10	-1.7	1,630	-0.10%
2022/04/19	3.2	53.13	4.2	53.48	52.90	-1	1,536	-0.07%
2022/04/18	1	51.40	0	0.00	51.40	1	1,517	0.07%
2022/04/15	1	53.00	3.2	53.88	53.30	-2.2	1,515	-0.15%
2022/04/14	1	51.80	3	51.87	51.90	-2	1,497	-0.13%
2022/04/13	4	51.63	0	0.00	51.60	4	1,504	0.27%
2022/04/12	0	0.00	1	50.20	50.20	-1	1,501	-0.07%
2022/04/08	0	51.20	0	0.00	50.80	0	1,514	0.00%
2022/04/07	1	50.11	0	50.50	49.75	1	1,523	0.07%
2022/04/06	2	50.80	0	0.00	51.20	2	1,523	0.13%
2022/04/01	0	51.00	0	0.00	51.70	0	1,537	0.00%
2022/03/29	0	0.00	1	51.30	51.30	-1	1,562	-0.06%
2022/03/28	2	51.20	0	0.00	51.20	2	1,578	0.13%
2022/03/25	1	50.60	1.8	51.32	50.70	-0.8	1,618	-0.05%
2022/03/24	1	52.00	0.2	53.40	51.90	0.8	1,622	0.05%
2022/03/23	0	52.40	1	52.30	52.30	-1	1,671	-0.06%
2022/03/21	1	53.00	1	52.90	52.90	0	1,724	0.00%
2022/03/18	4	53.18	1	52.90	53.00	3	1,747	0.17%
2022/03/17	2	52.90	1	53.30	54.10	1	1,752	0.06%
2022/03/16	0	0.00	5	52.52	52.30	-5	1,771	-0.28%
2022/03/15	14	53.39	11.8	53.00	52.90	2.2	1,799	0.12%
2022/03/14	2	55.50	1	55.00	55.60	1	1,891	0.05%
2022/03/11	11.1	57.47	11	56.85	56.00	0.1	1,875	0.01%
2022/03/10	25	56.46	30.5	56.78	57.20	-5.4	1,810	-0.30%
2022/03/09	0.1	50.50	3	51.47	52.00	-3	1,706	-0.17%
2022/03/08	1	49.50	0.7	49.61	49.50	0.3	1,742	0.02%
2022/03/07	6.3	52.07	2	51.30	51.70	4.3	1,736	0.25%
2022/03/04	8	55.20	6.3	55.05	54.20	1.7	1,728	0.10%
2022/03/03	5	54.10	2	54.02	54.00	3	1,669	0.18%
2022/03/02	11	53.93	4	53.95	53.20	7	1,671	0.42%
2022/03/01	4	53.45	6	53.32	54.00	-2	1,660	-0.12%
2022/02/25	24	55.43	29.3	55.35	55.30	-5.3	1,604	-0.33%
2022/02/24	10	53.99	8	52.18	51.50	2	1,466	0.14%
2022/02/23	2	54.50	2	53.20	53.20	0	1,454	0.00%
2022/02/22	2	54.60	1	53.20	52.40	1	1,428	0.07%
2022/02/21	0.2	54.70	0	0.00	53.50	0.2	1,423	0.01%
2022/02/18	0.2	53.00	0.1	53.50	53.40	0.1	1,421	0.01%
2022/02/16	0	0.00	1	52.00	52.30	-1	1,465	-0.07%
2022/02/15	0	0.00	1	51.50	51.40	-1	1,491	-0.07%
2022/02/11	0	52.40	1	52.30	52.20	-1	1,610	-0.06%
2022/02/10	0	0.00	0	53.20	52.40	0	1,696	0.00%
2022/02/09	0	0.00	1	51.70	52.10	-1	1,736	-0.06%
2022/02/08	0	0.00	11	50.73	51.30	-11	1,752	-0.63%
2022/02/07	4	49.59	3	50.50	50.50	1	1,806	0.06%
2022/01/26	1	48.00	8	48.14	48.20	-7	1,915	-0.37%
2022/01/25	9	48.04	9	48.03	47.80	0	1,949	0.00%
2022/01/24	0.1	48.30	3.8	48.52	49.30	-3.7	1,974	-0.19%
2022/01/21	2	49.68	0.9	49.88	49.20	1.1	2,013	0.05%
2022/01/20	0	0.00	0	51.50	50.50	0	2,036	0.00%
2022/01/19	2	51.00	23.8	50.93	50.60	-21.8	2,072	-1.05%
2022/01/18	1	52.20	0.8	52.60	52.20	0.2	2,119	0.01%
2022/01/17	0	0.00	3	51.90	52.70	-3	2,192	-0.14%
2022/01/14	8	51.70	9	52.14	52.20	-1	2,255	-0.04%
2022/01/13	21	53.10	1.9	53.29	53.00	19.1	2,271	0.84%
2022/01/12	3	53.47	5	53.29	53.00	-2	2,305	-0.09%
2022/01/10	0.1	54.90	0.8	54.90	54.90	-0.6	2,444	-0.03%
2022/01/07	0.1	55.80	2	55.20	55.20	-1.9	2,521	-0.08%
2022/01/06	1.1	56.84	1	56.30	56.10	0.1	2,705	0.00%
2022/01/05	1	57.00	0	0.00	56.80	1	2,827	0.04%
2022/01/04	4	57.35	1	57.50	57.60	3	2,944	0.10%
2022/01/03	1	57.10	1.5	57.53	57.20	-0.5	3,376	-0.02%
2021/12/30	1.1	59.86	2	58.45	58.40	-0.9	3,554	-0.03%
2021/12/28	4.1	59.23	0	0.00	58.90	4.1	3,774	0.11%
2021/12/27	0.1	59.20	0	0.00	59.10	0.1	4,150	0.00%
2021/12/24	0.1	60.20	4	60.88	59.90	-3.9	4,457	-0.09%
2021/12/23	2.1	60.44	0	0.00	60.70	2.1	4,690	0.04%
2021/12/22	7	61.43	0	0.00	61.20	7	4,808	0.15%
2021/12/21	4	61.58	3	61.67	61.70	1	4,829	0.02%
2021/12/20	0.1	60.00	0	0.00	59.50	0.1	4,837	0.00%
2021/12/17	2	61.05	13	60.35	60.10	-11	4,892	-0.22%
2021/12/16	5.1	59.39	5	59.30	59.00	0.1	4,894	0.00%
2021/12/15	4.3	59.80	5	58.70	60.00	-0.8	4,909	-0.02%
2021/12/14	0.1	57.50	1	60.30	57.90	-0.9	4,932	-0.02%
2021/12/13	2	60.30	0	0.00	60.20	2	4,948	0.04%
2021/12/10	0	0.00	5	59.88	60.80	-5	5,019	-0.10%
2021/12/09	7	60.60	3.1	60.43	61.00	3.9	5,153	0.08%
2021/12/08	8.1	61.84	4	62.78	60.90	4.1	5,290	0.08%
2021/12/07	5	59.22	20	59.60	59.40	-15	5,268	-0.28%
2021/12/06	21.2	59.14	9	59.26	59.00	12.2	5,306	0.23%
2021/12/03	11	59.41	3	58.73	57.10	8	5,420	0.15%
2021/12/02	9	57.96	3	59.23	58.50	6	5,684	0.11%
2021/12/01	0.1	57.10	6	56.83	57.00	-5.9	5,769	-0.10%
2021/11/29	3	55.37	1	55.00	55.00	2	6,192	0.03%
2021/11/26	0	0.00	1.1	55.78	54.80	-1.1	6,429	-0.02%
2021/11/25	1	58.10	1	57.20	57.30	0	6,750	0.00%
2021/11/24	5	56.90	0	0.00	57.40	5	7,202	0.07%
2021/11/23	0	0.00	2	57.05	56.40	-2	7,582	-0.03%
2021/11/22	0	0.00	1	56.80	56.80	-1	8,122	-0.01%
2021/11/19	0	0.00	2	55.50	55.10	-2	9,213	-0.02%
2021/11/18	2	55.80	0	0.00	55.80	2	10,036	0.02%
2021/11/17	6	55.75	2	55.65	55.60	4	10,364	0.04%
2021/11/16	1	58.10	6	57.67	57.60	-5	11,545	-0.04%
2021/11/15	5.1	56.52	0	0.00	55.90	5.1	12,147	0.04%
2021/11/12	1.2	57.20	4	58.00	57.30	-2.8	12,571	-0.02%
2021/11/11	0	0.00	2	57.50	57.50	-2	12,753	-0.02%
2021/11/10	9.3	59.02	1	59.30	58.90	8.3	12,861	0.06%
2021/11/09	4	61.80	9	60.88	61.00	-5	13,124	-0.04%
2021/11/08	7	58.77	9	59.23	59.50	-2	13,076	-0.02%
2021/11/05	5	57.80	5	58.10	58.10	0	13,082	0.00%
2021/11/04	7	58.91	2	58.65	57.80	5	13,157	0.04%
2021/11/03	17	59.19	7	58.97	58.60	10	13,463	0.07%
2021/11/02	0	0.00	1	56.30	56.40	-1	13,600	-0.01%
2021/11/01	3	56.57	0	0.00	55.90	3	13,586	0.02%
2021/10/29	5.2	56.77	4	55.60	56.20	1.2	13,577	0.01%
2021/10/28	4	55.80	22	56.20	55.50	-18	13,558	-0.13%
2021/10/27	21	56.03	2	55.90	55.90	19	13,613	0.14%
2021/10/26	1	57.30	1	56.90	57.80	0	13,719	0.00%
2021/10/25	1	57.90	1	56.00	57.30	0	13,897	0.00%
2021/10/22	1	56.62	0	0.00	56.50	1	14,132	0.01%
2021/10/21	1	60.40	7	61.17	60.20	-6	14,529	-0.04%
2021/10/20	1	60.80	0	0.00	60.20	1	14,577	0.01%
2021/10/19	2	61.05	6	60.98	60.80	-4	14,663	-0.03%
2021/10/18	3	59.90	44.1	59.83	60.70	-41.1	14,811	-0.28%
2021/10/15	7	62.91	4	63.40	64.50	3	14,843	0.02%
2021/10/14	17	64.27	8	64.36	63.00	9	14,886	0.06%
2021/10/13	11	66.31	9	69.48	65.00	2	14,908	0.01%
2021/10/12	14.1	68.09	4	67.95	67.40	10.1	15,339	0.07%
2021/10/08	40	72.84	128.1	73.44	73.40	-88	15,744	-0.56%	大賣/
2021/10/07	106	73.46	12.1	72.92	73.50	93.9	15,640	0.60%	大買/
2021/10/06	13	67.41	23	67.57	66.90	-10	15,509	-0.06%
2021/10/05	43	67.33	47	67.73	69.50	-4	15,452	-0.03%
2021/10/04	93	69.13	101	68.15	68.50	-8	15,332	-0.05%	大賣/
2021/10/01	51.1	72.67	23.2	69.25	67.50	27.9	14,982	0.19%
2021/09/30	12	72.37	21.2	73.40	75.00	-9.2	14,709	-0.06%
2021/09/29	7	68.26	13	67.62	68.20	-6	14,499	-0.04%
2021/09/28	1	66.11	5	67.02	66.30	-4	14,436	-0.03%
2021/09/27	5	69.94	6	69.25	68.60	-1	14,456	-0.01%
2021/09/24	1	70.60	1	69.80	69.80	0	14,543	0.00%
2021/09/23	14	68.66	12	67.58	67.90	2	14,643	0.01%
2021/09/22	0	0.00	2	67.35	66.90	-2	15,230	-0.01%
2021/09/17	4	69.50	1	69.90	69.20	3	15,480	0.02%
2021/09/16	9	70.33	7	69.70	69.40	2	15,511	0.01%
2021/09/15	6	70.67	6	70.85	71.30	0	15,761	0.00%
2021/09/14	18	71.88	13	71.07	71.20	5	16,130	0.03%
2021/09/13	18	71.49	16	71.38	70.60	2	16,486	0.01%
2021/09/10	9	67.52	2	68.50	69.00	7	16,356	0.04%
2021/09/09	4	68.17	7	67.60	67.60	-3	16,450	-0.02%
2021/09/08	12	67.80	19	68.31	69.00	-7	16,516	-0.04%
2021/09/07	22.3	70.34	52	71.07	68.30	-29.7	16,502	-0.18%
2021/09/06	3	68.63	19	69.83	68.00	-16	16,341	-0.10%
2021/09/03	40.1	70.18	11	69.81	70.40	29.1	16,290	0.18%
2021/09/02	19	73.31	35	72.74	73.90	-16	16,108	-0.10%
2021/09/01	61	74.83	43	72.95	72.70	18	15,923	0.11%
2021/08/31	92	76.90	81	76.71	76.50	11	15,808	0.07%
2021/08/30	47	82.76	32	82.38	79.50	15	15,517	0.10%
2021/08/27	38.3	81.67	20	81.87	78.70	18.3	15,101	0.12%
2021/08/26	81	86.33	98	86.40	86.50	-17	14,782	-0.11%
2021/08/25	295.1	84.95	276.2	85.19	83.90	19	14,431	0.13%	大買/大賣/
2021/08/24	81	86.92	93	87.21	89.20	-12	13,367	-0.09%
2021/08/23	23.2	79.95	33.1	79.82	81.10	-9.9	12,622	-0.08%
2021/08/20	156	74.30	120.8	74.27	73.80	35.3	12,393	0.28%	大買/大賣/
2021/08/19	42	72.90	58	73.53	74.30	-16	11,414	-0.14%
2021/08/18	29.5	65.28	68.3	66.08	67.60	-38.8	10,866	-0.36%
2021/08/17	33	62.07	24	62.95	61.50	9	10,620	0.08%
2021/08/16	33	61.00	20	61.34	60.50	13	10,638	0.12%
2021/08/13	27	64.12	33	64.65	63.40	-6	10,576	-0.06%
2021/08/12	4	61.08	12	60.85	61.40	-8	10,286	-0.08%
2021/08/11	2	59.20	1	58.40	60.10	1	10,350	0.01%
2021/08/10	7	62.69	7	61.71	61.00	0	10,346	0.00%
2021/08/09	31	63.39	12	63.72	62.90	19	10,306	0.18%
2021/08/06	13	62.73	15	62.91	63.80	-2	10,027	-0.02%
2021/08/05	1	58.10	1	59.00	58.00	0	9,860	0.00%
2021/08/04	0	0.00	2	60.70	59.80	-2	9,882	-0.02%
2021/08/03	5	60.14	1	60.70	59.50	4	9,956	0.04%
2021/08/02	9	60.62	12	60.63	60.60	-3	10,072	-0.03%
2021/07/30	20	61.94	8	61.09	59.00	12	10,069	0.12%
2021/07/29	16	64.74	13	64.61	64.80	3	10,005	0.03%
2021/07/28	20	63.79	5	63.06	61.80	15	9,875	0.15%
2021/07/27	44	66.10	57	66.04	64.60	-13	9,737	-0.13%
2021/07/26	15	61.32	40	61.66	62.50	-25	9,589	-0.26%
2021/07/23	6	62.70	2	61.60	61.70	4	9,637	0.04%
2021/07/22	29	59.72	19	60.47	61.60	10	9,688	0.10%
2021/07/21	5	60.56	18	62.73	60.50	-13	9,818	-0.13%
2021/07/20	31	63.45	37.3	63.55	63.50	-6.3	9,831	-0.06%
2021/07/19	33.3	68.24	30.2	68.01	67.20	3.1	9,867	0.03%
2021/07/16	96.3	75.19	82	75.40	71.20	14.3	9,913	0.14%
2021/07/15	78.4	74.51	53	75.72	76.80	25.4	9,603	0.26%
2021/07/14	21	64.43	37	66.62	69.90	-16	9,367	-0.17%
2021/07/13	7	67.96	13	67.08	63.60	-6	9,132	-0.07%
2021/07/12	1	70.60	3	73.10	70.60	-2	9,180	-0.02%
2021/07/09	18	74.79	22	74.42	71.80	-4	9,158	-0.04%
2021/07/08	14	73.94	17	73.31	75.70	-3	9,186	-0.03%
2021/07/07	13	75.26	12.1	77.91	74.50	0.9	9,206	0.01%
2021/07/06	5	78.36	4	76.50	78.00	1	9,207	0.01%
2021/07/05	3	80.09	5	77.20	79.50	-2	9,199	-0.02%
2021/07/02	9	84.31	14	85.33	84.00	-5	9,161	-0.05%
2021/07/01	16.1	89.61	19	89.84	88.00	-2.9	9,120	-0.03%
2021/06/30	61	78.72	55	78.40	86.80	6	9,014	0.07%
2021/06/29	130.1	83.68	134	85.20	82.40	-3.9	8,883	-0.04%	大買/大賣/
2021/06/28	38	77.67	98.3	79.59	80.40	-60.3	8,271	-0.73%
2021/06/25	13	73.10	6.1	73.10	73.10	6.9	7,982	0.09%
2021/06/24	21	64.92	27.1	65.72	66.50	-6.1	7,919	-0.08%
2021/06/23	26.1	62.31	48.4	64.73	60.50	-22.3	7,630	-0.29%
2021/06/22	67	65.08	35.8	64.61	65.60	31.2	7,189	0.43%
2021/06/21	3	59.70	4	59.70	59.70	-1	6,685	-0.01%
2021/06/18	16	52.16	68	54.08	54.30	-52	6,679	-0.78%
2021/06/17	10	49.45	12	48.90	49.45	-2	6,593	-0.03%
2021/06/16	35	48.40	17	49.56	47.40	18	6,545	0.28%
2021/06/15	17	48.57	26.1	48.74	49.00	-9.1	6,430	-0.14%
2021/06/11	8	47.02	16	46.39	46.45	-8	6,287	-0.13%
2021/06/09	5	45.08	11	45.53	44.85	-6	6,220	-0.10%
2021/06/08	16	46.72	24	46.00	46.60	-8	6,177	-0.13%
2021/06/07	8	43.43	17	43.04	44.00	-9	6,048	-0.15%
2021/06/04	16	46.89	12.1	45.36	45.60	4	5,996	0.07%
2021/06/03	30.1	47.26	11	47.24	47.50	19.1	5,961	0.32%
2021/06/02	34	47.42	16	47.30	46.95	18	5,904	0.30%
2021/06/01	1	45.30	6	44.73	45.80	-5	5,713	-0.09%
2021/05/31	6	44.61	3	45.57	44.85	3	5,664	0.05%
2021/05/28	5	45.31	28	44.83	45.30	-23	5,579	-0.41%
2021/05/27	46	45.08	28	45.32	45.00	18	5,467	0.33%
2021/05/26	7.2	43.72	12	45.18	44.30	-4.8	5,229	-0.09%
2021/05/25	27	46.74	13	44.86	44.25	14	5,143	0.27%
2021/05/24	56	45.11	19.7	45.73	45.95	36.3	4,954	0.73%
2021/05/21	3	40.18	43	39.78	41.80	-40	4,738	-0.84%
2021/05/20	32	39.71	5	39.32	38.55	27	4,683	0.58%
2021/05/19	30	39.92	7	40.76	40.40	23	4,711	0.49%
2021/05/18	3	36.90	2	38.85	38.90	1	4,663	0.02%
2021/05/17	4	36.89	28	37.58	35.40	-24	4,616	-0.52%
2021/05/14	4	40.60	3	38.40	38.70	1	4,558	0.02%
2021/05/13	1	36.50	5	38.25	39.05	-4	4,465	-0.09%
2021/05/12	8	40.61	96.1	42.42	40.50	-88.1	4,372	-2.02%
2021/05/11	44	49.26	0	0.00	45.00	44	4,330	1.02%
2021/05/10	11	49.43	10	49.40	49.40	1	4,238	0.02%
2021/05/07	1.1	47.95	1.7	46.59	48.25	-0.6	4,100	-0.01%
2021/05/06	4	48.58	12	49.08	47.85	-8	4,019	-0.20%
2021/05/05	1	49.50	35	49.98	48.90	-34	3,934	-0.86%
2021/05/04	10	50.31	24	53.81	48.35	-14	3,844	-0.36%
2021/05/03	77	54.87	35	55.47	53.70	42	3,679	1.14%
2021/04/29	32	54.12	15	54.00	53.90	17	3,374	0.50%
2021/04/28	45	55.68	62	55.33	55.00	-17	3,266	-0.52%
2021/04/27	75.4	54.75	42.1	55.50	54.40	33.3	3,108	1.07%
2021/04/26	25.1	50.96	30	51.09	52.20	-4.9	2,799	-0.18%
2021/04/23	17.1	49.51	5	48.45	47.50	12.1	2,672	0.45%
2021/04/22	14	51.56	17.8	54.24	50.50	-3.8	2,559	-0.15%
2021/04/21	23.1	48.94	45	49.93	51.50	-21.9	2,360	-0.93%
2021/04/20	43	48.16	21.1	48.35	47.05	21.9	2,147	1.02%
2021/04/19	5	44.77	29.8	45.40	46.40	-24.8	1,967	-1.26%
2021/04/16	56.1	41.26	54.5	41.70	42.20	1.6	1,912	0.08%
2021/04/15	1	38.60	0	0.00	38.40	1	1,827	0.05%
2021/04/14	6	38.69	2.1	39.21	38.80	3.9	1,877	0.21%
2021/04/13	4.1	38.40	3	39.95	38.55	1.1	1,864	0.06%
2021/04/12	5	38.15	9	38.33	38.15	-4	1,839	-0.22%
2021/04/09	1	36.45	0	0.00	37.00	1	1,861	0.05%
2021/04/08	6	37.97	0	0.00	37.70	6	1,874	0.32%
2021/04/07	6	37.38	1	37.35	37.35	5	1,911	0.26%
2021/04/06	2	37.30	5	37.80	37.20	-3	2,092	-0.14%
2021/04/01	0	36.50	1	36.80	36.50	-1	2,305	-0.04%
2021/03/31	0	0.00	16	36.39	36.10	-16	2,381	-0.67%
2021/03/30	0	0.00	2	35.60	35.60	-2	2,433	-0.08%
2021/03/29	2	35.75	0	0.00	35.55	2	2,517	0.08%
2021/03/25	0	0.00	2	34.45	34.45	-2	2,928	-0.07%
2021/03/23	19.1	36.04	0	0.00	35.15	19.1	2,982	0.64%
2021/03/22	23.1	36.51	26	37.17	37.00	-2.9	2,931	-0.10%
2021/03/19	10	35.48	20	36.52	35.05	-10	2,828	-0.35%
2021/03/18	0	0.00	9	34.90	35.25	-9	2,746	-0.33%
2021/03/17	1	34.20	0	0.00	34.25	1	2,719	0.04%
2021/03/15	0	0.00	1	34.70	34.50	-1	2,767	-0.04%
2021/03/09	1	33.90	0	0.00	34.20	1	2,736	0.04%
2021/03/08	0	0.00	1	34.20	33.50	-1	2,724	-0.04%
2021/03/04	2	33.80	0	0.00	33.70	2	2,693	0.07%
2021/02/26	0	0.00	1	33.35	33.35	-1	2,724	-0.04%
2021/02/24	2	33.50	0	0.00	33.45	2	2,721	0.07%
2021/02/23	0	0.00	12	34.38	34.30	-12	2,704	-0.44%
2021/02/22	3	34.38	9	34.39	34.30	-6	2,692	-0.22%
2021/02/19	16	34.11	18	34.09	34.50	-2	2,669	-0.07%
2021/02/18	21	32.95	15	33.28	33.10	6	2,582	0.23%
2021/02/01	0.5	29.50	2	29.78	29.45	-1.5	2,506	-0.06%
2021/01/28	0	0.00	0.1	30.65	30.45	-0.1	2,482	0.00%
2021/01/27	0	0.00	0	30.45	30.65	0	2,473	0.00%
2021/01/26	0	30.25	0	0.00	30.50	0	2,465	0.00%
2021/01/19	10	31.80	1	31.75	31.75	9	2,387	0.38%
2021/01/18	1	32.60	1	31.55	32.25	0	2,369	0.00%
2021/01/15	11.5	32.77	10	33.05	32.80	1.5	2,342	0.06%
2021/01/14	5	36.03	0	0.00	35.65	5	2,287	0.22%
2021/01/13	0.2	34.59	3	35.33	35.15	-2.8	2,220	-0.12%
2021/01/12	11	35.29	13	35.70	34.20	-2	2,177	-0.09%
2021/01/11	0	0.00	24.8	35.72	35.85	-24.8	2,061	-1.20%
2021/01/08	3	32.15	11	32.70	32.60	-8	2,018	-0.40%
2021/01/07	8	32.55	23	32.84	32.15	-15	1,996	-0.75%
2021/01/06	1	33.85	23	34.45	33.90	-22	1,931	-1.14%
2021/01/05	5	35.45	1	35.55	35.45	4	1,891	0.21%
2021/01/04	7	36.03	15.8	35.71	36.10	-8.8	1,860	-0.47%
2020/12/31	2	35.10	7	35.07	35.30	-5	1,798	-0.28%
2020/12/30	6.5	34.92	25	34.70	34.70	-18.5	1,762	-1.05%
2020/12/29	61.5	37.28	58.1	37.31	35.45	3.4	1,709	0.20%
2020/12/28	80.1	37.28	167	37.51	36.80	-86.9	1,529	-5.68%	大賣/
2020/12/25	154	36.86	26	36.62	35.80	128	1,279	10.01%	大買/鉅額交易
2020/12/24	50	35.34	36	35.80	35.80	14	1,168	1.20%
2020/12/23	6.5	34.47	51	33.99	36.00	-44.5	1,097	-4.05%
2020/12/22	35.1	35.44	26	37.11	33.20	9.1	1,008	0.90%
2020/12/21	70	33.84	70	35.02	35.30	0	720	0.00%
2020/12/18	3	30.27	7	31.52	32.10	-4	572	-0.70%
2020/12/17	2	29.25	0	0.00	29.20	2	484	0.41%
2020/12/16	3	29.45	0	0.00	29.50	3	480	0.62%
2020/12/15	15	30.01	0	0.00	29.20	15	475	3.16%
2020/12/14	15	29.95	2	30.45	29.95	13	460	2.82%
2020/12/11	20	28.58	0	0.00	28.40	20	442	4.52%
2020/12/10	12	29.34	0	0.00	28.75	12	433	2.77%
2020/12/09	25	30.97	17	30.99	30.30	8	411	1.94%
2020/12/08	10	30.65	1	30.65	30.65	9	361	2.49%
2020/12/02	0	0.00	0.5	27.95	28.05	-0.5	329	-0.16%
2020/11/30	0	0.00	1	28.25	28.00	-1	324	-0.31%
2020/11/27	4	28.30	1	28.60	28.40	3	313	0.96%
2020/11/26	3	28.17	0	0.00	28.55	3	304	0.98%
2020/11/23	0	0.00	1	27.15	27.15	-1	264	-0.38%
2020/11/20	2	26.98	0	0.00	27.00	2	259	0.77%
2020/10/26	0	0.00	1	25.80	25.70	-1	251	-0.40%
2020/10/19	0	0.00	1	25.10	25.00	-1	255	-0.39%
2020/10/07	0	0.00	11	26.85	27.00	-11	240	-4.57%
2020/10/06	12	27.15	0	0.00	27.15	12	236	5.08%
2020/10/05	0	0.00	1	26.30	27.10	-1	225	-0.44%
2020/09/29	1	26.00	0	0.00	25.35	1	210	0.48%
2020/09/23	1	24.65	0	0.00	24.85	1	206	0.48%
2020/09/10	0	0.00	13	25.35	25.15	-13	225	-5.76%
2020/08/28	0	0.00	6	25.45	25.50	-6	233	-2.57%
2020/08/18	0	0.00	1	25.30	25.35	-1	229	-0.44%
2020/08/13	1	24.65	0	0.00	24.55	1	213	0.47%
2020/07/30	0	0.00	1	23.05	23.05	-1	220	-0.45%
2020/07/29	1	22.80	0	0.00	23.00	1	224	0.45%
2020/07/02	5	26.25	0	0.00	26.15	5	255	1.95%
2020/06/22	1	26.05	0	0.00	26.05	1	264	0.38%
2020/05/27	0	0.00	1	24.00	23.90	-1	316	-0.32%
2020/05/04	1	24.30	0	0.00	24.35	1	316	0.32%
2020/04/28	0	0.00	2	24.20	24.15	-2	320	-0.62%
2020/04/23	2	23.75	0	0.00	23.75	2	331	0.60%
2020/04/21	0	0.00	2	24.08	23.40	-2	331	-0.60%
2020/03/26	0	0.00	2	21.15	21.15	-2	286	-0.70%
2020/03/25	1	20.65	0	0.00	20.65	1	283	0.35%
2020/03/24	1	19.60	0	0.00	19.65	1	280	0.36%
2020/03/23	0.1	19.00	0	0.00	19.00	0.1	282	0.02%
2020/03/20	0.4	19.40	0	0.00	19.40	0.4	280	0.14%
2020/03/18	0	20.35	0	0.00	20.35	0	265	0.00%
2020/03/17	2	21.20	10	21.28	20.60	-8	263	-3.03%
2020/03/13	0	0.00	1	21.50	21.60	-1	250	-0.40%
2020/03/12	0	0.00	10	24.00	23.80	-10	215	-4.63%
2020/03/06	0	0.00	0.8	25.95	25.90	-0.8	189	-0.41%
2020/03/03	0	0.00	0.5	26.05	26.05	-0.5	191	-0.28%
2020/02/24	0	26.80	0	0.00	27.00	0	200	0.00%
2020/02/21	17	27.16	0	0.00	27.15	17	200	8.47%
2020/02/20	3	27.30	0	0.00	27.35	3	202	1.48%
2020/02/03	0	0.00	2	26.20	26.20	-2	228	-0.87%
2020/01/30	3	27.38	2	27.40	27.35	1	222	0.45%
2020/01/07	0	29.45	0	0.00	29.50	0	224	0.00%
2019/12/27	0	0.00	4	29.85	29.90	-4	247	-1.61%
2019/12/23	1	29.80	0	0.00	29.85	1	282	0.35%
2019/12/06	1	30.00	0	0.00	30.00	1	353	0.28%
2019/11/26	4	30.45	0	0.00	30.35	4	553	0.72%
2019/11/15	0	0.00	1	29.80	29.65	-1	614	-0.16%
2019/11/13	0	0.00	2	29.93	29.85	-2	648	-0.31%
2019/11/12	20	29.90	0	0.00	30.00	20	669	2.99%
2019/11/05	0	0.00	10	31.05	31.20	-10	710	-1.41%
2019/10/22	4	32.48	0	0.00	32.20	4	944	0.42%
2019/10/03	1	31.70	0	0.00	31.80	1	1,321	0.08%
2019/09/26	1	32.75	0	0.00	32.55	1	1,363	0.07%
2019/09/25	1	33.00	0	0.00	33.20	1	1,366	0.07%
2019/09/24	2	32.30	0	0.00	32.50	2	1,363	0.15%
2019/09/09	1	34.80	1	34.95	34.90	0	1,376	0.00%
2019/09/06	0	0.00	1	34.90	34.90	-1	1,370	-0.07%
2019/09/05	0	0.00	2	35.85	35.80	-2	1,356	-0.15%
2019/09/04	2	35.60	1	35.60	36.00	1	1,348	0.07%
2019/09/03	8	36.14	33	36.83	35.55	-25	1,334	-1.87%
2019/09/02	1	35.65	3	35.15	35.45	-2	1,267	-0.16%
2019/08/30	8	34.46	0	0.00	34.05	8	1,240	0.65%
2019/08/29	2	34.15	2	34.05	34.35	0	1,226	0.00%
2019/08/28	2	32.65	0	0.00	32.65	2	1,188	0.17%
2019/08/26	6	32.45	6	32.10	32.10	0	1,193	0.00%
2019/08/22	0	0.00	18	32.55	32.30	-18	1,192	-1.51%
2019/08/21	19	32.77	1	33.05	32.60	18	1,187	1.52%
2019/08/20	0	0.00	1	33.65	33.40	-1	1,168	-0.09%
2019/08/16	5	34.81	3	34.80	34.60	2	1,134	0.18%
2019/08/12	7	34.34	0	0.00	34.30	7	1,085	0.64%
2019/08/08	9	33.50	0	0.00	33.55	9	1,070	0.84%
2019/08/07	0	0.00	2.8	34.24	34.20	-2.8	1,057	-0.26%
2019/08/02	0	0.00	2	34.85	34.90	-2	1,047	-0.19%
2019/08/01	6	36.50	0	0.00	36.10	6	1,036	0.58%
2019/07/31	9	36.15	0	0.00	36.35	9	1,020	0.88%
2019/07/30	13	36.27	2	36.10	36.50	11	1,007	1.09%
2019/07/29	0	0.00	1	38.00	37.20	-1	978	-0.10%
2019/07/26	8	38.54	0	0.00	37.40	8	978	0.82%
2019/07/24	4	39.65	28	39.23	39.10	-24	916	-2.62%
2019/07/23	6	39.48	6.1	39.94	41.00	-0.1	870	-0.01%
2019/07/22	10.1	40.24	29	40.11	40.60	-18.9	797	-2.37%
2019/07/19	5	37.20	11	36.60	37.50	-6	713	-0.84%
2019/07/18	46	34.93	45.5	36.82	35.70	0.5	647	0.07%
2019/07/16	0	0.00	4	33.80	34.05	-4	532	-0.75%
2019/07/12	0	0.00	5	33.40	33.00	-5	510	-0.98%
2019/07/11	10	33.46	0	0.00	33.25	10	501	1.99%
2019/07/10	12	33.27	5	33.35	33.40	7	503	1.39%
2019/07/09	0	0.00	3	33.43	33.25	-3	499	-0.60%
2019/07/08	3	33.20	0	0.00	33.35	3	490	0.61%
2019/07/05	1	34.40	0	0.00	34.45	1	473	0.21%
2019/07/03	0	0.00	2	34.00	34.10	-2	433	-0.46%
2019/07/02	0	0.00	1	33.60	34.00	-1	429	-0.23%
2019/06/27	3	33.50	0	0.00	33.30	3	403	0.74%
2019/06/26	1	33.25	1	33.25	33.25	0	384	0.00%
2019/06/18	0.4	31.00	6	31.09	31.10	-5.6	348	-1.60%
2019/06/14	0	31.10	0	0.00	31.10	0	357	0.01%
2019/06/05	0	0.00	2	31.53	31.70	-2	351	-0.57%
2019/06/04	1	31.30	0	0.00	31.05	1	343	0.29%
2019/05/31	5	32.51	13	32.42	32.40	-8	339	-2.36%
2019/05/30	22	32.70	0	0.00	32.85	22	330	6.66%
2019/05/23	0	0.00	1	32.15	31.75	-1	319	-0.31%
2019/05/20	0	0.00	1	30.20	30.15	-1	313	-0.32%
2019/05/16	0	0.00	0.6	30.55	30.70	-0.6	324	-0.19%
2019/05/14	0	0.00	1	30.20	30.60	-1	336	-0.30%
2019/05/10	1	30.20	0.2	30.30	30.30	0.8	355	0.23%
2019/05/09	1	30.80	15	30.71	30.50	-14	348	-4.02%
2019/05/06	0	0.00	1	32.05	31.50	-1	339	-0.29%
2019/05/03	2	33.80	4	32.95	32.70	-2	330	-0.61%
2019/04/30	63	31.96	0	0.00	32.35	63	304	20.71%
2019/04/29	0	0.00	1	31.55	31.55	-1	286	-0.35%
2019/04/23	0.2	30.40	0	0.00	30.60	0.2	273	0.08%
2019/04/19	0	0.00	5	30.65	30.70	-5	273	-1.83%
2019/04/18	5	30.70	1	30.80	30.70	4	273	1.46%
2019/04/11	24	30.00	0	0.00	29.90	24	254	9.43%
2019/04/08	2	29.90	0	0.00	30.00	2	251	0.80%
2019/04/02	0	29.70	0	0.00	29.90	0	247	0.00%
2019/04/01	1	29.80	0	0.00	29.85	1	247	0.40%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2019/03/14	0	0.00	0.4	30.05	30.10	-0.4	278	-0.14%
2019/03/12	0	0.00	5	29.95	30.00	-5	281	-1.78%
2019/03/07	1	30.05	0	0.00	29.90	1	293	0.34%
2019/02/22	2	29.73	0	0.00	29.80	2	307	0.65%
2019/02/20	1	29.40	0	0.00	29.40	1	304	0.33%
2019/02/19	0	0.00	0	29.00	29.00	0	300	-0.01%
2019/02/18	0	0.00	0.7	28.80	28.90	-0.7	304	-0.23%
2019/02/13	2	29.05	0	0.00	29.10	2	303	0.66%
2019/02/12	40	29.69	40	28.78	29.80	0	304	0.00%
2019/01/29	1	31.00	0	0.00	30.85	1	294	0.34%
2019/01/16	1	31.20	0	0.00	31.25	1	396	0.25%
2019/01/02	0	0.00	20	31.45	31.00	-20	632	-3.16%
2018/12/11	2	31.50	3	31.47	31.50	-1	834	-0.12%
2018/11/09	0	0.00	1	28.10	27.90	-1	1,158	-0.09%
2018/11/08	1	28.50	0	0.00	28.40	1	1,183	0.08%
2018/11/02	0	0.00	1	28.90	29.10	-1	1,294	-0.08%
2018/10/25	1	30.10	1	30.30	29.95	0	1,427	0.00%
2018/10/24	2	31.55	0	0.00	31.20	2	1,404	0.14%
2018/10/23	2	32.90	3	32.85	32.80	-1	1,381	-0.07%
2018/10/22	1	34.90	7	34.80	34.70	-6	1,363	-0.44%
2018/10/19	7	34.38	0	0.00	34.30	7	1,366	0.51%
2018/10/17	0	0.00	11	34.55	34.75	-11	1,352	-0.81%
2018/10/16	2	34.88	0	0.00	34.50	2	1,342	0.15%
2018/10/15	7	36.34	0	0.00	35.60	7	1,312	0.53%
2018/10/12	2	34.85	0	0.00	35.80	2	1,231	0.16%
2018/10/08	2	34.50	2	34.65	34.65	0	1,167	0.00%
2018/10/04	0	0.00	15	36.08	35.35	-15	1,137	-1.32%
2018/10/03	0	0.00	1	35.50	35.55	-1	1,087	-0.09%
2018/09/26	0	0.00	1	34.35	34.95	-1	1,044	-0.10%
2018/09/25	2	36.45	2	36.38	36.55	0	1,000	0.00%
2018/09/21	0	0.00	1	35.00	34.95	-1	963	-0.10%
2018/09/14	0	0.00	1	34.10	34.30	-1	934	-0.11%
2018/09/13	0	0.00	7	34.31	33.95	-7	930	-0.75%
2018/09/12	5	33.76	0	0.00	33.65	5	923	0.54%
2018/09/10	2	33.50	0	0.00	33.50	2	915	0.22%
2018/09/04	2	33.85	0	0.00	33.95	2	898	0.22%
2018/08/31	0	0.00	1	33.15	33.50	-1	879	-0.11%
2018/08/29	11	34.84	0	0.00	34.65	11	857	1.28%
2018/08/28	1	34.95	0	0.00	34.75	1	851	0.12%
2018/08/27	5	35.05	3	34.93	34.55	2	827	0.24%
2018/08/24	9	34.84	18	35.88	34.85	-9	809	-1.11%
2018/08/23	36	37.33	24	36.62	36.90	12	761	1.58%
2018/08/22	0	0.00	1	35.30	35.20	-1	636	-0.16%
2018/08/21	0	0.00	1	35.00	35.00	-1	614	-0.16%
2018/08/20	1	34.45	14	34.53	34.00	-13	594	-2.19%
2018/08/15	2	35.00	3	35.12	34.90	-1	514	-0.19%
2018/08/14	0	0.00	1	35.00	35.00	-1	483	-0.21%
2018/08/10	0	0.00	1	34.40	34.40	-1	424	-0.24%
2018/08/09	0	0.00	2	35.00	35.40	-2	397	-0.50%
2018/08/08	1	34.40	31	34.61	35.00	-30	352	-8.52%
2018/08/07	3	34.87	1	35.00	34.25	2	316	0.63%
2018/08/06	1	32.25	20	32.56	33.25	-19	226	-8.40%
2018/08/03	0	0.00	2	30.60	30.40	-2	174	-1.15%
2018/07/26	2	30.45	1	30.50	30.50	1	165	0.61%
2018/07/25	6	29.98	9	29.68	29.65	-3	152	-1.96%
2018/07/24	4	29.84	0	0.00	29.70	4	150	2.65%
2018/07/20	2	29.20	0	0.00	29.05	2	143	1.39%
2018/07/19	0.8	29.00	0	0.00	29.20	0.8	143	0.57%
2018/07/18	0	0.00	36	29.00	29.10	-36	143	-25.07%
2018/06/14	0	0.00	4	29.25	29.25	-4	159	-2.51%
2018/06/12	4	29.30	0	0.00	29.40	4	172	2.32%
2018/06/06	0	0.00	1	28.50	28.35	-1	195	-0.51%
2018/05/24	0	0.00	1.9	28.18	28.25	-1.9	213	-0.87%
2018/05/18	0	0.00	2	28.25	28.35	-2	222	-0.90%
2018/05/10	0	0.00	20	29.66	29.50	-20	248	-8.06%
2018/05/03	0	0.00	2	28.50	28.50	-2	262	-0.76%
2018/04/25	20	28.99	0	0.00	28.90	20	280	7.14%
2018/04/19	0.5	28.05	0	0.00	28.20	0.5	286	0.17%
2018/04/09	1	28.00	0	0.00	28.20	1	327	0.30%
2018/04/02	0	0.00	2	29.05	29.00	-2	328	-0.61%
2018/03/30	3	29.40	1	29.10	29.20	2	330	0.60%
2018/03/23	0	0.00	1	29.00	29.20	-1	326	-0.31%
2018/03/21	0	0.00	1	30.05	30.00	-1	334	-0.30%
2018/03/16	0.5	30.50	3	31.18	30.55	-2.5	331	-0.75%
2018/03/15	0	0.00	4	31.40	31.05	-4	320	-1.25%
2018/03/14	0	0.00	3	30.63	31.05	-3	316	-0.95%
2018/03/13	0	0.00	3	30.53	30.45	-3	308	-0.97%
2018/03/12	2	30.75	0	0.00	30.55	2	311	0.64%
2018/03/09	0	0.00	2	30.50	30.70	-2	319	-0.63%
2018/03/08	0	0.00	1	29.95	29.90	-1	344	-0.29%
2018/03/06	0	0.00	1	30.20	29.90	-1	401	-0.25%
2018/03/05	1	30.60	0	0.00	30.00	1	421	0.24%
2018/03/02	3	29.83	0	0.00	30.05	3	420	0.71%
2018/02/12	1	28.90	1	29.20	29.15	0	412	0.00%
2018/02/07	1	28.85	0	0.00	28.80	1	413	0.24%
2018/02/06	1	29.05	0	0.00	28.50	1	409	0.24%
2018/02/01	0	0.00	2	30.68	30.45	-2	397	-0.50%
2018/01/25	0	0.00	1	30.20	30.20	-1	389	-0.26%
2018/01/23	0.3	30.00	0	0.00	30.10	0.3	383	0.08%
2018/01/22	0	0.00	3	29.80	29.80	-3	379	-0.79%
2018/01/18	0	0.00	4	29.80	29.55	-4	378	-1.06%
2018/01/08	0	0.00	4	30.25	30.05	-4	389	-1.03%
2018/01/05	3	30.00	0.1	29.70	29.90	2.9	386	0.76%
2018/01/04	0	0.00	2	29.15	29.20	-2	387	-0.52%
2018/01/02	0	0.00	11	29.01	29.35	-11	386	-2.84%