中航 (2612)-富邦-新竹券商分點個股進出

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▼1.73%
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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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	1	49.50	1	48.90	47.25	0	1,368	0.00%
2024/05/16	4	48.66	2	49.03	49.30	2	1,346	0.15%
2024/05/15	1	48.50	1	48.50	48.60	0	1,326	0.00%
2024/05/14	0.1	49.75	0	50.80	49.35	0	1,302	0.00%
2024/05/13	23.1	51.88	18	50.33	50.10	5.1	1,233	0.42%
2024/05/10	15	50.68	11	51.75	50.00	4	1,097	0.36%
2024/05/09	1	49.20	12	49.46	48.30	-11	948	-1.16%
2024/05/08	23	48.59	29	50.12	47.45	-6	883	-0.68%
2024/05/07	2	46.95	3	46.70	46.50	-1	755	-0.13%
2024/05/06	0	0.00	1	46.00	45.55	-1	736	-0.14%
2024/05/03	2	46.43	4	46.05	45.55	-2	733	-0.27%
2024/04/30	3	45.65	2	46.23	45.75	1	729	0.14%
2024/04/29	3	46.58	2	47.10	46.45	1	728	0.14%
2024/04/26	2	46.30	0	0.00	46.15	2	723	0.28%
2024/04/24	0	45.55	0	0.00	45.60	0	737	0.00%
2024/04/23	0	0.00	3	45.17	45.55	-3	745	-0.40%
2024/04/22	6	46.12	1	46.40	45.90	5	760	0.66%
2024/04/19	0	0.00	1	46.55	45.85	-1	756	-0.13%
2024/04/17	0	0.00	1	45.40	44.85	-1	756	-0.13%
2024/04/15	1	46.50	0	0.00	45.85	1	807	0.12%
2024/04/08	0	0.00	13	43.90	44.00	-13	960	-1.35%
2024/04/01	0	0.00	2	44.20	44.20	-2	1,019	-0.20%
2024/03/27	0	44.95	0	0.00	44.50	0	1,113	0.00%
2024/03/22	0	0.00	2	45.10	45.30	-2	1,213	-0.16%
2024/03/15	3	45.00	0	0.00	45.25	3	1,486	0.20%
2024/03/13	2	46.50	0	0.00	46.45	2	1,634	0.12%
2024/03/11	0	0.00	5	48.05	47.80	-5	2,075	-0.24%
2024/03/07	0	0.00	30	46.80	46.50	-30	2,914	-1.03%
2024/03/05	1	49.25	0	0.00	48.55	1	3,124	0.03%
2024/03/04	1	48.60	3	48.22	48.75	-2	3,151	-0.06%
2024/03/01	18	48.73	0	0.00	48.35	18	3,287	0.55%
2024/02/29	1	48.65	1	48.70	48.60	0	3,293	0.00%
2024/02/26	0	0.00	1	48.75	48.10	-1	3,252	-0.03%
2024/02/23	2	48.15	4	48.30	47.45	-2	3,233	-0.06%
2024/02/22	2	47.93	2	46.60	47.70	0	3,212	0.00%
2024/02/21	2	47.60	0	0.00	47.20	2	3,186	0.06%
2024/02/20	0	0.00	0.2	46.30	46.30	-0.2	3,155	-0.01%
2024/02/15	0	0.00	2	43.85	44.35	-2	3,126	-0.06%
2024/02/05	2	43.70	0	0.00	43.50	2	3,122	0.06%
2024/02/02	0	0.00	1	44.30	44.30	-1	3,121	-0.03%
2024/02/01	8	44.82	0	0.00	44.75	8	3,121	0.26%
2024/01/31	1.1	44.38	0	0.00	44.35	1.1	3,120	0.04%
2024/01/22	0	0.00	1	45.50	45.30	-1	3,143	-0.03%
2024/01/18	0	0.00	1	44.45	44.80	-1	3,154	-0.03%
2024/01/17	6	44.63	3	44.70	44.50	3	3,147	0.10%
2024/01/16	6	45.93	0	0.00	45.60	6	3,142	0.19%
2024/01/15	5	47.05	0	0.00	47.15	5	3,132	0.16%
2024/01/12	6	47.43	1	47.00	47.00	5	3,141	0.16%
2024/01/11	9	47.59	10	47.40	47.40	-1	3,154	-0.03%
2024/01/10	3.1	47.96	1	48.00	48.00	2.1	3,158	0.07%
2024/01/09	5	49.59	0	0.00	49.50	5	3,140	0.16%
2024/01/04	12	52.43	12	51.99	52.00	0	3,066	0.00%
2024/01/03	1	50.60	0	51.30	50.40	1	3,007	0.03%
2024/01/02	2	52.40	2	51.35	50.90	0	3,020	0.00%
2023/12/29	63	51.17	0	0.00	50.80	63	2,995	2.10%
2023/12/28	15	51.00	1	51.70	50.90	14	2,998	0.47%
2023/12/27	5	51.80	1	51.90	52.30	4	2,988	0.13%
2023/12/26	1	53.30	1	53.50	52.80	0	2,975	0.00%
2023/12/25	10	52.97	10	51.48	52.10	0	2,971	0.00%
2023/12/22	2	54.80	1	54.70	54.30	1	2,976	0.03%
2023/12/21	12	55.25	3	55.13	55.30	9	2,958	0.30%
2023/12/20	5	53.90	1	54.59	54.90	4	2,930	0.14%
2023/12/19	11	54.04	0	0.00	54.50	11	2,949	0.37%
2023/12/18	6	55.30	3	54.67	54.90	3	3,051	0.10%
2023/12/15	5	55.90	1	55.40	55.00	4	3,101	0.13%
2023/12/14	15	55.53	0	0.00	55.40	15	3,135	0.48%
2023/12/13	13	58.31	3	59.10	57.50	10	3,115	0.32%
2023/12/12	0	0.00	1	57.00	56.60	-1	3,102	-0.03%
2023/12/11	2	55.95	0	0.00	56.90	2	3,103	0.06%
2023/12/08	4	56.63	19	56.75	57.40	-15	3,035	-0.49%
2023/12/07	13	57.61	21	57.72	57.70	-8	2,944	-0.27%
2023/12/06	64	58.54	61	59.97	60.00	3	2,811	0.11%
2023/12/05	51	60.44	43	61.09	56.40	8	2,507	0.32%
2023/12/04	12	55.01	13	56.40	56.80	-1	1,821	-0.05%
2023/12/01	2	50.15	22	50.95	51.70	-20	1,652	-1.21%
2023/11/30	5	46.93	3	46.80	47.05	2	1,484	0.13%
2023/11/29	9	44.41	8	44.06	44.95	1	1,409	0.07%
2023/11/28	9	43.82	15	46.01	43.75	-6	1,363	-0.44%
2023/11/27	2	42.60	0	0.00	42.20	2	1,207	0.17%
2023/11/22	0	0.00	4	40.30	40.40	-4	1,182	-0.34%
2023/11/21	1	40.70	0	0.00	40.60	1	1,184	0.08%
2023/11/20	2	40.70	0	0.00	40.65	2	1,193	0.17%
2023/11/17	0	0.00	1	40.45	40.75	-1	1,208	-0.08%
2023/11/15	0	0.00	1	39.80	40.10	-1	1,314	-0.08%
2023/11/14	6	39.57	0	0.00	39.40	6	1,332	0.45%
2023/11/02	0	0.00	3	39.65	39.65	-3	1,363	-0.22%
2023/11/01	3	39.40	0	0.00	39.15	3	1,363	0.22%
2023/10/31	0	0.00	3	40.15	39.15	-3	1,365	-0.22%
2023/10/30	2	40.73	0	0.00	40.70	2	1,423	0.14%
2023/10/24	1	42.45	0	0.00	42.50	1	1,597	0.06%
2023/10/19	1	43.60	1	43.45	43.70	0	1,575	0.00%
2023/10/18	3	41.92	3	42.40	42.35	0	1,544	0.00%
2023/10/17	1	42.30	0	0.00	41.75	1	1,529	0.07%
2023/10/13	1	44.35	4	44.20	43.55	-3	1,523	-0.20%
2023/10/12	0	0.00	1	43.85	44.20	-1	1,515	-0.07%
2023/10/06	6	45.00	5	44.15	45.00	1	1,500	0.07%
2023/09/27	21	45.58	22	45.04	44.45	-1	1,414	-0.07%
2023/09/26	0	0.00	1	44.10	43.80	-1	1,374	-0.07%
2023/09/22	17	44.71	4	44.50	44.60	13	1,358	0.96%
2023/09/21	91	45.91	104	45.70	45.85	-13	1,323	-0.98%	大賣/
2023/09/20	100	46.42	60	46.54	45.10	40	1,182	3.38%
2023/09/19	13	45.47	2	45.40	44.70	11	1,052	1.04%
2023/09/18	1	43.80	4	43.91	43.60	-3	991	-0.30%
2023/09/15	9	44.44	13	44.57	43.80	-4	955	-0.42%
2023/09/14	2	42.50	3	42.13	42.35	-1	860	-0.12%
2023/09/07	0	0.00	1	40.00	40.00	-1	816	-0.12%
2023/09/04	3	41.00	0	0.00	40.70	3	808	0.37%
2023/08/25	0	0.00	8	40.47	40.20	-8	816	-0.98%
2023/08/24	0	0.00	2	40.55	40.35	-2	815	-0.25%
2023/08/23	2	41.43	2	41.30	41.15	0	810	0.00%
2023/08/22	10	41.84	17.2	41.64	42.00	-7.2	803	-0.90%
2023/08/21	5	40.90	6	43.25	41.30	-1	771	-0.13%
2023/08/18	0	0.00	13	42.65	42.65	-13	690	-1.88%
2023/08/17	3	38.63	0	0.00	38.80	3	666	0.45%
2023/08/11	1	40.05	0	0.00	39.90	1	644	0.16%
2023/08/10	0	0.00	1	40.95	40.85	-1	641	-0.16%
2023/08/04	0	0.00	1	41.55	41.50	-1	621	-0.16%
2023/08/02	16	42.51	6	42.05	41.55	10	615	1.63%
2023/08/01	5	44.10	20	44.00	44.30	-15	541	-2.77%
2023/07/31	0	0.00	2	42.00	41.20	-2	468	-0.43%
2023/07/28	13	41.72	8	43.34	41.80	5	447	1.12%
2023/07/27	1	38.70	3	40.48	40.90	-2	359	-0.56%
2023/07/26	1	37.70	0	0.00	37.20	1	335	0.30%
2023/07/25	2	37.00	0	0.00	37.00	2	340	0.59%
2023/07/24	0	0.00	3	37.20	37.20	-3	342	-0.88%
2023/07/19	0	0.00	2	38.43	38.00	-2	352	-0.57%
2023/07/18	0	0.00	2	38.40	38.50	-2	353	-0.57%
2023/07/13	0	0.00	1	38.50	38.50	-1	350	-0.29%
2023/07/12	2	40.98	0	0.00	40.90	2	351	0.57%
2023/07/10	20	41.34	0	0.00	41.40	20	342	5.84%
2023/07/04	0	0.00	1	42.15	41.95	-1	346	-0.29%
2023/06/28	0	0.00	5	40.52	40.45	-5	339	-1.47%
2023/06/26	1	41.85	1	42.20	41.30	0	347	0.00%
2023/06/15	1	41.60	0	0.00	41.90	1	380	0.26%
2023/06/14	5	42.10	1	42.00	42.05	4	381	1.05%
2023/06/13	1	40.50	0	0.00	40.85	1	392	0.25%
2023/06/09	0	0.00	2	41.15	41.40	-2	408	-0.49%
2023/06/08	0	0.00	2	42.00	41.55	-2	412	-0.48%
2023/06/07	0	0.00	1	41.60	41.25	-1	425	-0.24%
2023/06/05	0	0.00	6	40.90	40.75	-6	439	-1.36%
2023/05/09	1	39.05	0	0.00	38.80	1	869	0.11%
2023/05/08	3	39.00	0	39.05	39.00	3	872	0.34%
2023/05/02	1	40.20	0	0.00	40.15	1	895	0.11%
2023/04/20	3	39.50	0	0.00	39.35	3	904	0.33%
2023/04/18	0	0.00	5	40.35	40.00	-5	929	-0.54%
2023/04/13	1	40.15	0	0.00	40.20	1	990	0.10%
2023/04/11	6	40.21	0	0.00	40.10	6	1,095	0.55%
2023/04/06	1	39.80	0	0.00	39.70	1	1,285	0.08%
2023/03/27	0	0.00	2	39.95	39.90	-2	1,846	-0.11%
2023/03/23	3	39.20	0	0.00	39.15	3	1,894	0.16%
2023/03/21	3	41.18	0	0.00	41.35	3	1,885	0.16%
2023/03/15	1	43.55	1	42.60	42.60	0	1,863	0.00%
2023/03/09	1	43.60	0	0.00	43.55	1	1,845	0.05%
2023/03/08	1	43.50	2	43.30	43.50	-1	1,842	-0.05%
2023/03/07	0	0.00	4.5	44.30	44.40	-4.5	1,833	-0.25%
2023/03/06	2	43.75	0	0.00	44.25	2	1,823	0.11%
2023/03/03	10	44.32	1	44.50	44.20	9	1,806	0.50%
2023/03/02	2	44.65	5	44.40	44.20	-3	1,771	-0.17%
2023/03/01	3	42.92	0	0.00	42.10	3	1,676	0.18%
2023/02/24	7	43.69	12	43.16	43.00	-5	1,617	-0.31%
2023/02/23	3	41.07	1	42.15	42.05	2	1,500	0.13%
2023/02/22	0	0.00	1	39.25	39.05	-1	1,409	-0.07%
2023/02/21	0	0.00	2.1	39.06	39.25	-2.1	1,405	-0.15%
2023/02/16	0	38.45	0.1	38.55	38.35	-0.1	1,414	-0.01%
2023/02/15	0	0.00	0.1	38.25	38.25	-0.1	1,422	-0.01%
2023/02/14	0	0.00	0.2	38.60	38.70	-0.2	1,426	-0.01%
2023/02/09	0	0.00	2	39.50	39.30	-2	1,455	-0.14%
2023/02/08	0	0.00	5	39.10	39.10	-5	1,458	-0.34%
2023/02/03	2	39.35	1	40.10	39.35	1	1,463	0.07%
2023/02/01	1	39.40	0	0.00	39.20	1	1,451	0.07%
2023/01/31	0	0.00	1	39.05	39.20	-1	1,446	-0.07%
2023/01/30	1	38.40	0	0.00	38.80	1	1,442	0.07%
2023/01/17	2	38.35	6	38.30	38.40	-4	1,436	-0.28%
2023/01/12	0	0.00	1	38.25	38.00	-1	1,440	-0.07%
2023/01/11	11	38.84	15	38.73	38.20	-4	1,438	-0.28%
2023/01/10	3	38.25	8	38.18	38.15	-5	1,431	-0.35%
2023/01/09	2	37.80	0	0.00	38.70	2	1,431	0.14%
2023/01/05	3.5	38.84	3	38.55	38.55	0.5	1,426	0.03%
2023/01/04	1	39.00	11	39.15	39.10	-10	1,414	-0.71%
2023/01/03	4	40.50	0	0.00	39.80	4	1,407	0.28%
2022/12/30	12	41.45	3.1	41.35	41.55	8.9	1,384	0.64%
2022/12/29	8	40.30	8.5	39.88	39.85	-0.5	1,347	-0.03%
2022/12/28	0	0.00	0.3	40.01	39.20	-0.3	1,323	-0.02%
2022/12/27	0.1	41.20	0	0.00	40.20	0.1	1,318	0.01%
2022/12/26	95	41.92	21	42.21	41.10	74	1,287	5.75%
2022/12/23	50	44.52	105	44.57	45.50	-55	1,184	-4.64%	大賣/
2022/12/22	15	42.52	18	44.60	44.60	-3	867	-0.35%
2022/12/21	8.3	40.33	8	40.47	40.55	0.3	829	0.04%
2022/12/20	5	38.44	5	38.38	37.75	0	758	0.00%
2022/12/19	4	38.36	3	37.23	37.30	1	767	0.13%
2022/12/16	4	38.55	13	39.21	38.90	-9	826	-1.09%
2022/12/09	2	36.40	2	36.40	36.40	0	1,188	0.00%
2022/12/01	0	0.00	0.3	37.80	37.45	-0.3	1,250	-0.02%
2022/11/28	0	0.00	1	36.25	36.25	-1	1,250	-0.08%
2022/11/21	0	0.00	1	34.70	34.60	-1	1,247	-0.08%
2022/11/14	1	35.55	0	0.00	35.65	1	1,235	0.08%
2022/11/10	0	0.00	3	34.20	34.30	-3	1,240	-0.24%
2022/11/08	0.3	34.00	2	34.18	34.00	-1.7	1,236	-0.14%
2022/11/07	3	33.50	0	0.00	33.65	3	1,229	0.24%
2022/11/01	0	0.00	2	32.20	31.60	-2	1,207	-0.17%
2022/10/19	2	33.80	8	33.20	33.20	-6	1,205	-0.50%
2022/10/18	3	33.60	3	33.25	33.25	0	1,210	0.00%
2022/10/14	1	33.20	2	33.75	33.50	-1	1,276	-0.08%
2022/10/13	0	0.00	1	32.15	31.70	-1	1,275	-0.08%
2022/10/12	2	33.35	0	33.35	33.60	2	1,283	0.15%
2022/10/07	1	35.25	1	35.75	35.60	0	1,274	0.00%
2022/10/06	4	35.83	1	36.00	36.00	3	1,267	0.24%
2022/10/05	5	35.10	4	34.89	34.80	1	1,238	0.08%
2022/10/04	2	33.98	4	34.50	34.50	-2	1,237	-0.16%
2022/10/03	5	33.01	7	33.42	33.45	-2	1,218	-0.16%
2022/09/30	0	31.65	1	32.00	32.70	-1	1,203	-0.08%
2022/09/29	3	32.23	0	0.00	31.90	3	1,186	0.25%
2022/09/27	1	33.90	0	0.00	34.05	1	1,145	0.09%
2022/09/26	14	35.44	2	34.90	35.00	12	1,119	1.07%
2022/09/23	7	39.50	4	38.14	38.35	3	1,088	0.28%
2022/09/22	45	38.98	58	39.35	38.50	-13	1,003	-1.30%
2022/09/21	50	38.30	44	38.52	39.30	6	750	0.80%
2022/09/20	0	0.00	2	35.75	35.75	-2	665	-0.30%
2022/09/16	1	39.20	1	38.70	39.25	0	651	0.00%
2022/09/15	1	38.80	1	38.35	38.15	0	598	0.00%
2022/09/14	2	36.85	0	0.00	36.45	2	576	0.35%
2022/09/13	0	0.00	1	35.65	35.40	-1	573	-0.17%
2022/09/06	1	36.50	0	0.00	36.45	1	606	0.17%
2022/09/02	3	37.05	2	37.30	37.00	1	612	0.16%
2022/08/29	2	38.15	0	0.00	38.35	2	611	0.33%
2022/08/19	0	0.00	0.8	40.25	40.50	-0.8	667	-0.12%
2022/08/18	2	41.83	2	41.70	41.45	0	683	0.00%
2022/08/09	1	39.90	1	39.70	39.70	0	786	0.00%
2022/08/05	2	39.55	0	0.00	39.65	2	857	0.23%
2022/08/03	1	39.05	1	38.90	38.90	0	917	0.00%
2022/08/01	4	40.85	0	0.00	40.75	4	977	0.41%
2022/07/27	0	0.00	1	41.45	41.30	-1	1,364	-0.07%
2022/07/26	1	41.10	0	0.00	40.95	1	1,364	0.07%
2022/07/22	0	0.00	1	42.65	42.15	-1	1,377	-0.07%
2022/07/21	3	42.90	5	41.30	40.85	-2	1,352	-0.15%
2022/07/19	2	40.85	3	40.35	40.35	-1	1,323	-0.08%
2022/07/18	0	0.00	1	38.40	38.90	-1	1,332	-0.08%
2022/07/08	0	0.00	1	42.10	41.75	-1	1,511	-0.07%
2022/07/07	0	0.00	4	40.79	40.70	-4	1,517	-0.26%
2022/07/04	2	39.98	0	0.00	40.05	2	1,510	0.13%
2022/07/01	2	42.08	0	0.00	40.00	2	1,512	0.13%
2022/06/30	0.1	41.70	0	0.00	42.00	0.1	1,504	0.01%
2022/06/24	0.2	41.55	1	42.65	41.60	-0.8	1,487	-0.05%
2022/06/23	1	40.95	0	0.00	41.30	1	1,484	0.07%
2022/06/20	1	46.55	0	0.00	45.05	1	1,439	0.07%
2022/06/17	1	49.40	0	0.00	49.15	1	1,422	0.07%
2022/06/16	5	50.50	0	0.00	49.35	5	1,419	0.35%
2022/06/10	0	0.00	4	52.58	53.00	-4	1,480	-0.27%
2022/06/09	4	54.00	0	0.00	53.90	4	1,531	0.26%
2022/06/07	0	0.00	1	55.00	55.00	-1	1,787	-0.06%
2022/06/06	0	0.00	2	55.40	55.40	-2	1,805	-0.11%
2022/06/02	0	0.00	1	54.70	55.00	-1	1,812	-0.06%
2022/06/01	0	0.00	1	54.60	54.70	-1	1,833	-0.05%
2022/05/27	0	0.00	2	53.80	53.60	-2	1,927	-0.10%
2022/05/26	0	0.00	1	52.60	53.10	-1	1,988	-0.05%
2022/05/25	2	52.10	4	52.20	52.40	-2	2,123	-0.09%
2022/05/24	1	52.40	4	52.95	52.40	-3	2,153	-0.14%
2022/05/23	1	51.90	8	52.09	51.90	-7	2,165	-0.32%
2022/05/19	2	49.70	0	0.00	50.40	2	2,178	0.09%
2022/05/17	1	50.20	0	0.00	50.20	1	2,184	0.05%
2022/05/16	5	49.50	0	0.00	51.10	5	2,174	0.23%
2022/05/13	5	51.90	5	51.20	51.20	0	2,146	0.00%
2022/05/12	0	0.00	1	50.10	49.30	-1	2,110	-0.05%
2022/05/10	1	52.10	1	52.30	51.40	0	2,067	0.00%
2022/05/09	5	52.34	21	52.81	51.10	-16	2,044	-0.78%
2022/05/06	6	53.33	0	0.00	53.20	6	2,025	0.30%
2022/05/05	31	54.92	14	55.72	54.60	17	1,987	0.86%
2022/05/04	2	55.65	16	57.28	57.50	-14	1,749	-0.80%
2022/04/29	1	52.00	0	0.00	52.20	1	1,679	0.06%
2022/04/27	1.1	51.05	0	0.00	50.90	1.1	1,681	0.07%
2022/04/26	1	51.30	2	52.00	51.30	-1	1,680	-0.06%
2022/04/25	1	51.90	0	0.00	51.90	1	1,677	0.06%
2022/04/22	1	55.10	1	55.50	54.80	0	1,666	0.00%
2022/04/21	2	54.50	2	55.10	54.60	0	1,651	0.00%
2022/04/20	28	54.56	41	54.62	54.10	-13	1,630	-0.80%
2022/04/19	14	53.27	4	53.43	52.90	10	1,536	0.65%
2022/04/18	0	53.10	0	0.00	51.40	0	1,517	0.00%
2022/04/15	1	53.70	0	0.00	53.30	1	1,515	0.07%
2022/04/14	0	0.00	1	52.30	51.90	-1	1,497	-0.07%
2022/04/12	0	0.00	0	50.10	50.20	0	1,501	0.00%
2022/04/08	0.3	50.80	0	0.00	50.80	0.3	1,514	0.02%
2022/04/07	0	0.00	0	50.50	49.75	0	1,523	0.00%
2022/04/06	0	51.00	0	0.00	51.20	0	1,523	0.00%
2022/03/30	0	0.00	1	51.70	51.70	-1	1,554	-0.06%
2022/03/29	0	0.00	5	51.30	51.30	-5	1,562	-0.32%
2022/03/25	1	50.70	0	0.00	50.70	1	1,618	0.06%
2022/03/23	0	52.90	0	0.00	52.30	0	1,671	0.00%
2022/03/16	0	55.00	0	0.00	52.30	0	1,771	0.00%
2022/03/14	6	56.00	1	56.80	55.60	5	1,891	0.26%
2022/03/11	3	58.23	2	56.40	56.00	1	1,875	0.05%
2022/03/10	3	55.86	12	56.89	57.20	-9	1,810	-0.50%
2022/03/09	8	51.90	8	52.10	52.00	0	1,706	0.00%
2022/03/08	0	0.00	1	49.45	49.50	-1	1,742	-0.06%
2022/03/07	3	53.20	0	0.00	51.70	3	1,736	0.17%
2022/03/04	18	55.23	55	55.04	54.20	-37	1,728	-2.14%
2022/03/03	1	53.80	2	53.95	54.00	-1	1,669	-0.06%
2022/03/02	1	54.50	0	0.00	53.20	1	1,671	0.06%
2022/03/01	4	53.78	0	0.00	54.00	4	1,660	0.24%
2022/02/25	9	55.58	19	54.96	55.30	-10	1,604	-0.62%
2022/02/24	3	52.30	3	54.30	51.50	0	1,466	0.00%
2022/02/23	1.5	53.23	1	53.80	53.20	0.5	1,454	0.03%
2022/02/21	3	54.60	2	53.50	53.50	1	1,423	0.07%
2022/02/18	0	0.00	3	52.80	53.40	-3	1,421	-0.21%
2022/02/16	0	0.00	12	52.17	52.30	-12	1,465	-0.82%
2022/02/10	3	52.40	0	0.00	52.40	3	1,696	0.18%
2022/02/09	0	0.00	1	52.10	52.10	-1	1,736	-0.06%
2022/02/07	4	50.55	0	0.00	50.50	4	1,806	0.22%
2022/01/25	6	48.19	0	0.00	47.80	6	1,949	0.31%
2022/01/24	8	49.04	4	48.04	49.30	4	1,974	0.20%
2022/01/21	11	49.22	10	49.60	49.20	1	2,013	0.05%
2022/01/19	3	51.20	3	50.60	50.60	0	2,072	0.00%
2022/01/14	0	52.40	1	51.20	52.20	-1	2,255	-0.04%
2022/01/12	5	54.30	0	0.00	53.00	5	2,305	0.22%
2022/01/10	2	54.90	0.1	55.20	54.90	1.9	2,444	0.08%
2022/01/06	1	56.10	1	56.30	56.10	0	2,705	0.00%
2021/12/30	1	58.40	1	58.40	58.40	0	3,554	0.00%
2021/12/29	2	59.50	1	59.70	59.10	1	3,636	0.03%
2021/12/28	2	58.90	1	60.20	58.90	1	3,774	0.03%
2021/12/27	1	59.20	0	0.00	59.10	1	4,150	0.02%
2021/12/24	2	60.35	7	60.71	59.90	-5	4,457	-0.11%
2021/12/22	2	61.45	1	61.10	61.20	1	4,808	0.02%
2021/12/21	0	0.00	3	61.70	61.70	-3	4,829	-0.06%
2021/12/20	0	0.00	2	60.55	59.50	-2	4,837	-0.04%
2021/12/17	0	0.00	8	60.64	60.10	-8	4,892	-0.16%
2021/12/16	2	59.60	0	0.00	59.00	2	4,894	0.04%
2021/12/15	0	0.00	6	60.20	60.00	-6	4,909	-0.12%
2021/12/14	5	59.00	35	58.03	57.90	-30	4,932	-0.61%
2021/12/10	1	59.10	0	0.00	60.80	1	5,019	0.02%
2021/12/09	1	60.30	0	0.00	61.00	1	5,153	0.02%
2021/12/08	21	61.37	10	60.96	60.90	11	5,290	0.21%
2021/12/07	0	0.00	2	59.60	59.40	-2	5,268	-0.04%
2021/12/06	2	58.90	3	59.33	59.00	-1	5,306	-0.02%
2021/12/03	3	58.53	1	58.10	57.10	2	5,420	0.04%
2021/12/02	2	59.30	2	58.65	58.50	0	5,684	0.00%
2021/12/01	1	56.80	0	0.00	57.00	1	5,769	0.02%
2021/11/30	0	0.00	4	56.45	56.70	-4	5,975	-0.07%
2021/11/29	0	55.25	0	0.00	55.00	0	6,192	0.00%
2021/11/26	1	54.80	1	55.10	54.80	0	6,429	0.00%
2021/11/25	0	0.00	7	57.40	57.30	-7	6,750	-0.10%
2021/11/23	0	0.00	3	56.57	56.40	-3	7,582	-0.04%
2021/11/22	0	0.00	4	56.73	56.80	-4	8,122	-0.05%
2021/11/19	1	55.10	1	55.80	55.10	0	9,213	0.00%
2021/11/18	0	56.20	0	0.00	55.80	0	10,036	0.00%
2021/11/17	1	55.61	0	0.00	55.60	1	10,364	0.01%
2021/11/16	0	57.50	5	57.60	57.60	-5	11,545	-0.04%
2021/11/15	4	56.80	2	56.20	55.90	2	12,147	0.02%
2021/11/12	0	0.00	5	57.18	57.30	-5	12,571	-0.04%
2021/11/11	1	59.30	5	58.10	57.50	-4	12,753	-0.03%
2021/11/10	26	59.35	21	59.12	58.90	5	12,861	0.04%
2021/11/09	9	61.22	1	60.50	61.00	8	13,124	0.06%
2021/11/05	0	57.60	0	0.00	58.10	0	13,082	0.00%
2021/11/04	0	58.72	2	59.30	57.80	-2	13,157	-0.02%
2021/11/03	9	58.46	8	58.64	58.60	1	13,463	0.01%
2021/11/02	6	57.07	5	57.00	56.40	1	13,600	0.01%
2021/11/01	5	56.00	1	56.70	55.90	4	13,586	0.03%
2021/10/28	4	56.35	1	55.90	55.50	3	13,558	0.02%
2021/10/27	0	0.00	5	56.02	55.90	-5	13,613	-0.04%
2021/10/26	2	56.20	3	57.23	57.80	-1	13,719	-0.01%
2021/10/25	0	56.90	4	57.53	57.30	-4	13,897	-0.03%
2021/10/22	2	57.35	10	56.81	56.50	-8	14,132	-0.06%
2021/10/21	5	60.50	4	61.43	60.20	1	14,529	0.01%
2021/10/20	12	61.23	9	60.30	60.20	3	14,577	0.02%
2021/10/19	4	61.03	3	60.80	60.80	1	14,663	0.01%
2021/10/18	14	60.46	11	60.31	60.70	3	14,811	0.02%
2021/10/15	10	62.80	5	63.78	64.50	5	14,843	0.03%
2021/10/14	24	63.85	27	63.30	63.00	-3	14,886	-0.02%
2021/10/13	13	68.48	16	68.63	65.00	-3	14,908	-0.02%
2021/10/12	21	70.29	30	68.77	67.40	-9	15,339	-0.06%
2021/10/08	64	73.34	20	73.94	73.40	44	15,744	0.28%
2021/10/07	14	70.71	26	73.13	73.50	-12	15,640	-0.08%
2021/10/06	20	68.74	20	68.07	66.90	0	15,509	0.00%
2021/10/05	31	67.60	33	67.05	69.50	-2	15,452	-0.01%
2021/10/04	60	68.95	68	69.16	68.50	-8	15,332	-0.05%
2021/10/01	28	70.41	24	71.53	67.50	4	14,982	0.03%
2021/09/30	8	70.50	13	71.85	75.00	-5	14,709	-0.03%
2021/09/29	24	68.87	28	67.79	68.20	-4	14,499	-0.03%
2021/09/28	15	66.65	16	67.43	66.30	-1	14,436	-0.01%
2021/09/27	2	68.60	27	68.79	68.60	-25	14,456	-0.17%
2021/09/24	25	70.06	2	70.10	69.80	23	14,543	0.16%
2021/09/23	2	69.00	2	67.90	67.90	0	14,643	0.00%
2021/09/22	0	0.00	10	67.00	66.90	-10	15,230	-0.07%
2021/09/16	0	0.00	2	70.00	69.40	-2	15,511	-0.01%
2021/09/15	10	71.12	6	70.88	71.30	4	15,761	0.03%
2021/09/14	12	71.85	19	70.72	71.20	-7	16,130	-0.04%
2021/09/13	25	71.61	20	72.29	70.60	5	16,486	0.03%
2021/09/10	15	68.65	11.1	68.97	69.00	3.9	16,356	0.02%
2021/09/09	2	67.65	0	0.00	67.60	2	16,450	0.01%
2021/09/08	2.1	68.15	2	68.30	69.00	0.1	16,516	0.00%
2021/09/07	11	70.24	24	70.21	68.30	-13	16,502	-0.08%
2021/09/06	49	68.63	13.1	70.55	68.00	35.9	16,341	0.22%
2021/09/03	48	69.92	9	70.64	70.40	39	16,290	0.24%
2021/09/02	23	72.56	22	73.24	73.90	1	16,108	0.01%
2021/09/01	44	72.56	61	73.60	72.70	-17	15,923	-0.11%
2021/08/31	39.1	77.27	22	77.34	76.50	17.1	15,808	0.11%
2021/08/30	52	82.30	49	82.20	79.50	3	15,517	0.02%
2021/08/27	36	82.53	132	81.46	78.70	-96	15,101	-0.64%	大賣/
2021/08/26	112	86.88	101	86.24	86.50	11	14,782	0.07%	大買/大賣/
2021/08/25	74	84.65	62	83.85	83.90	12	14,431	0.08%
2021/08/24	130	86.61	64.8	88.09	89.20	65.2	13,367	0.49%	大買/
2021/08/23	10	80.52	17	80.33	81.10	-7	12,622	-0.06%
2021/08/20	55	74.27	48	73.53	73.80	7	12,393	0.06%
2021/08/19	25	73.82	30.6	73.88	74.30	-5.6	11,414	-0.05%
2021/08/18	19	64.91	32	65.66	67.60	-13	10,866	-0.12%
2021/08/17	25	63.06	15	62.33	61.50	10	10,620	0.09%
2021/08/16	7	61.74	35	62.46	60.50	-28	10,638	-0.26%
2021/08/13	67	65.64	42	64.32	63.40	25	10,576	0.24%
2021/08/12	22	61.44	25	61.34	61.40	-3	10,286	-0.03%
2021/08/11	3	60.00	35	59.02	60.10	-32	10,350	-0.31%
2021/08/10	4	62.45	4	61.35	61.00	0	10,346	0.00%
2021/08/09	51	64.16	47	63.66	62.90	4	10,306	0.04%
2021/08/06	16	60.60	31	62.57	63.80	-15	10,027	-0.15%
2021/08/05	10	59.17	14	58.86	58.00	-4	9,860	-0.04%
2021/08/04	8	60.48	15	59.28	59.80	-7	9,882	-0.07%
2021/08/03	1	59.60	8	60.16	59.50	-7	9,956	-0.07%
2021/08/02	20	61.05	0	0.00	60.60	20	10,072	0.20%
2021/07/30	23	63.50	52	60.89	59.00	-29	10,069	-0.29%
2021/07/29	27	63.51	33	65.15	64.80	-6	10,005	-0.06%
2021/07/28	21	63.38	11	64.42	61.80	10	9,875	0.10%
2021/07/27	22	64.20	24	68.37	64.60	-2	9,737	-0.02%
2021/07/26	1	60.00	5.8	61.01	62.50	-4.8	9,589	-0.05%
2021/07/23	12	62.21	7	63.14	61.70	5	9,637	0.05%
2021/07/22	8	60.14	24	60.58	61.60	-16	9,688	-0.17%
2021/07/21	6	62.73	38	58.76	60.50	-32	9,818	-0.33%
2021/07/20	22	63.80	6	63.25	63.50	16	9,831	0.16%
2021/07/19	6	69.80	12	68.65	67.20	-6	9,867	-0.06%
2021/07/16	57	74.54	64	74.03	71.20	-7	9,913	-0.07%
2021/07/15	64	74.10	106	74.03	76.80	-42	9,603	-0.44%	大賣/
2021/07/14	75.1	64.93	19	68.46	69.90	56.1	9,367	0.60%
2021/07/13	8	64.94	0	0.00	63.60	8	9,132	0.09%
2021/07/09	0	0.00	10	73.40	71.80	-10	9,158	-0.11%
2021/07/08	10	75.50	31	72.15	75.70	-21	9,186	-0.23%
2021/07/07	1.2	78.46	2	75.30	74.50	-0.8	9,206	-0.01%
2021/07/06	5	80.49	0	0.00	78.00	5	9,207	0.05%
2021/07/05	3	76.80	8	81.50	79.50	-5	9,199	-0.05%
2021/07/02	1	87.00	9	84.91	84.00	-8	9,161	-0.09%
2021/07/01	9.3	88.98	10	90.02	88.00	-0.7	9,120	-0.01%
2021/06/30	6	79.75	11.8	82.50	86.80	-5.8	9,014	-0.06%
2021/06/29	70	85.51	49	83.11	82.40	21	8,883	0.24%
2021/06/28	14	77.30	10	78.80	80.40	4	8,271	0.05%
2021/06/25	0	0.00	6	73.10	73.10	-6	7,982	-0.08%
2021/06/24	7	66.49	3.5	65.51	66.50	3.5	7,919	0.04%
2021/06/23	55	65.36	25	64.25	60.50	30	7,630	0.39%
2021/06/22	31	64.85	41.5	63.46	65.60	-10.5	7,189	-0.15%
2021/06/21	22	59.70	3.2	59.70	59.70	18.8	6,685	0.28%
2021/06/18	6	53.72	6	54.27	54.30	0	6,679	0.00%
2021/06/17	2	49.18	6.8	48.49	49.45	-4.8	6,593	-0.07%
2021/06/16	1	47.40	8	49.15	47.40	-7	6,545	-0.11%
2021/06/15	10	48.20	3	48.53	49.00	7	6,430	0.11%
2021/06/11	0	0.00	11	46.99	46.45	-11	6,287	-0.17%
2021/06/09	1	45.60	20	44.93	44.85	-19	6,220	-0.31%
2021/06/08	6	46.26	6	47.52	46.60	0	6,177	0.00%
2021/06/07	2	44.60	9	43.97	44.00	-7	6,048	-0.12%
2021/06/04	11	46.41	1	45.60	45.60	10	5,996	0.17%
2021/06/03	1	47.00	2	47.00	47.50	-1	5,961	-0.02%
2021/06/02	11	47.77	17.1	47.98	46.95	-6.1	5,904	-0.10%
2021/06/01	7	45.13	0	0.00	45.80	7	5,713	0.12%
2021/05/31	14	45.43	7	45.64	44.85	7	5,664	0.12%
2021/05/28	15	45.06	7	44.84	45.30	8	5,579	0.14%
2021/05/27	8	45.19	6	45.57	45.00	2	5,467	0.04%
2021/05/26	62	45.29	11	44.09	44.30	51	5,229	0.98%
2021/05/25	31.1	47.31	46	45.13	44.25	-14.9	5,143	-0.29%
2021/05/24	52	45.13	3	45.93	45.95	49	4,954	0.99%
2021/05/20	0	0.00	1	39.50	38.55	-1	4,683	-0.02%
2021/05/19	6	41.67	6	40.08	40.40	0	4,711	0.00%
2021/05/18	0	0.00	1	36.80	38.90	-1	4,663	-0.02%
2021/05/17	3	36.45	1	35.90	35.40	2	4,616	0.04%
2021/05/14	1	38.10	3	38.70	38.70	-2	4,558	-0.04%
2021/05/13	0	0.00	2	38.10	39.05	-2	4,465	-0.04%
2021/05/12	0	0.00	8	42.55	40.50	-8	4,372	-0.18%
2021/05/11	2	47.00	0	0.00	45.00	2	4,330	0.05%
2021/05/10	4	48.61	4.1	49.67	49.40	-0.1	4,238	0.00%
2021/05/06	8	48.94	10.1	50.92	47.85	-2.1	4,019	-0.05%
2021/05/05	8	50.25	8	49.20	48.90	0	3,934	0.00%
2021/05/04	5	52.80	7	52.41	48.35	-2	3,844	-0.05%
2021/05/03	12	56.17	36.8	54.46	53.70	-24.8	3,679	-0.67%
2021/04/29	9.2	53.62	29	54.24	53.90	-19.8	3,374	-0.59%
2021/04/28	7	54.79	17	54.70	55.00	-10	3,266	-0.31%
2021/04/27	27	54.89	16	55.09	54.40	11	3,108	0.35%
2021/04/26	31	52.19	10	50.88	52.20	21	2,799	0.75%
2021/04/23	6	47.73	11	50.46	47.50	-5	2,672	-0.19%
2021/04/22	31	55.28	17	54.04	50.50	14	2,559	0.55%
2021/04/21	30	50.06	16	49.65	51.50	14	2,360	0.59%
2021/04/20	16	47.64	5	47.62	47.05	11	2,147	0.51%
2021/04/19	1	46.15	1.8	46.34	46.40	-0.8	1,967	-0.04%
2021/04/16	0	0.00	3.6	41.36	42.20	-3.6	1,912	-0.19%
2021/04/15	0	0.00	7	38.61	38.40	-7	1,827	-0.38%
2021/04/14	21	38.57	1	39.90	38.80	20	1,877	1.07%
2021/04/13	1	38.80	15	38.86	38.55	-14	1,864	-0.75%
2021/04/09	1	37.05	31	37.23	37.00	-30	1,861	-1.61%
2021/04/07	17	37.39	0	0.00	37.35	17	1,911	0.89%
2021/04/06	13	37.48	9.2	37.17	37.20	3.8	2,092	0.18%
2021/04/01	6	36.93	1	36.65	36.50	5	2,305	0.22%
2021/03/31	16	36.35	0	0.00	36.10	16	2,381	0.67%
2021/03/24	0	0.00	3	35.28	35.35	-3	3,000	-0.10%
2021/03/23	6	35.57	43	36.16	35.15	-37	2,982	-1.24%
2021/03/22	25	36.94	29	36.99	37.00	-4	2,931	-0.14%
2021/03/19	68	35.96	39	35.84	35.05	29	2,828	1.03%
2021/03/18	1	35.10	3	35.25	35.25	-2	2,746	-0.07%
2021/03/17	0	0.00	42	34.23	34.25	-42	2,719	-1.54%
2021/03/15	3	34.70	54	34.73	34.50	-51	2,767	-1.84%
2021/03/11	6	33.90	0	0.00	33.65	6	2,747	0.22%
2021/03/08	5	34.44	0	0.00	33.50	5	2,724	0.18%
2021/03/05	1	33.75	0	0.00	32.85	1	2,699	0.04%
2021/02/25	0	0.00	1	33.75	33.70	-1	2,723	-0.04%
2021/02/23	4	34.35	1	33.90	34.30	3	2,704	0.11%
2021/02/22	5	34.40	3	34.37	34.30	2	2,692	0.07%
2021/02/19	9	34.17	1	35.00	34.50	8	2,669	0.30%
2021/02/18	0	0.00	3	32.10	33.10	-3	2,582	-0.12%
2021/02/05	10	29.70	0	0.00	29.65	10	2,521	0.40%
2021/02/01	1	29.70	0	0.00	29.45	1	2,506	0.04%
2021/01/29	10	29.90	0	0.00	29.70	10	2,496	0.40%
2021/01/28	1	30.50	0	0.00	30.45	1	2,482	0.04%
2021/01/26	2	30.50	0	0.00	30.50	2	2,465	0.08%
2021/01/20	10	30.70	0	0.00	30.20	10	2,409	0.41%
2021/01/19	13	31.80	0	0.00	31.75	13	2,387	0.54%
2021/01/18	10	31.50	0	0.00	32.25	10	2,369	0.42%
2021/01/15	4	34.14	2	34.20	32.80	2	2,342	0.09%
2021/01/14	37	35.62	1	35.50	35.65	36	2,287	1.57%
2021/01/12	0	0.00	1	36.50	34.20	-1	2,177	-0.05%
2021/01/11	0	0.00	4	35.84	35.85	-4	2,061	-0.19%
2021/01/07	1	32.15	10	33.69	32.15	-9	1,996	-0.45%
2021/01/06	2	34.00	15	34.49	33.90	-13	1,931	-0.67%
2021/01/05	13	35.50	29	35.19	35.45	-16	1,891	-0.85%
2021/01/04	15	36.09	2	36.00	36.10	13	1,860	0.70%
2020/12/31	11	35.40	8	35.02	35.30	3	1,798	0.17%
2020/12/30	9	34.66	17	34.58	34.70	-8	1,762	-0.45%
2020/12/29	37	37.41	43	36.28	35.45	-6	1,709	-0.35%
2020/12/28	39	37.58	30.8	37.88	36.80	8.2	1,529	0.54%
2020/12/25	24	36.34	7	36.16	35.80	17	1,279	1.33%
2020/12/24	5	35.75	2	35.80	35.80	3	1,168	0.26%
2020/12/23	3	35.50	6	34.86	36.00	-3	1,097	-0.27%
2020/12/22	28	36.03	22	34.81	33.20	6	1,008	0.60%
2020/12/21	7	34.03	5	34.86	35.30	2	720	0.28%
2020/12/18	0	0.00	10	32.10	32.10	-10	572	-1.75%
2020/12/14	1	30.00	0	0.00	29.95	1	460	0.22%
2020/12/10	0	0.00	1	29.50	28.75	-1	433	-0.23%
2020/12/09	3	30.75	2	30.93	30.30	1	411	0.24%
2020/12/08	0	0.00	1	30.65	30.65	-1	361	-0.28%
2020/12/01	5	28.16	0	0.00	28.05	5	328	1.52%
2020/11/27	0	0.00	0	28.30	28.40	0	313	-0.01%
2020/11/26	0	0.00	5	28.04	28.55	-5	304	-1.64%
2020/11/25	3	27.05	0	0.00	27.10	3	276	1.09%
2020/11/23	0	0.00	1	27.20	27.15	-1	264	-0.38%
2020/11/17	8	26.45	0	0.00	26.30	8	244	3.27%
2020/10/16	1	25.35	0	0.00	24.80	1	256	0.39%
2020/10/05	0	0.00	5	26.10	27.10	-5	225	-2.22%
2020/09/28	0	0.00	5	25.90	25.70	-5	211	-2.36%
2020/09/23	1	24.65	0	0.00	24.85	1	206	0.48%
2020/09/02	1	25.95	0	0.00	25.75	1	225	0.44%
2020/09/01	0	0.00	4	26.23	25.90	-4	234	-1.70%
2020/08/31	4	25.90	4	25.90	25.90	0	241	0.00%
2020/08/27	6	25.35	8	25.39	25.35	-2	237	-0.84%
2020/08/25	0	0.00	1	25.35	25.45	-1	233	-0.43%
2020/08/20	5	24.74	4	24.30	24.30	1	234	0.43%
2020/08/18	6	25.50	0	0.00	25.35	6	229	2.61%
2020/08/17	0	0.00	5	25.77	25.85	-5	225	-2.22%
2020/08/14	0	0.00	6	24.93	25.15	-6	218	-2.75%
2020/07/30	1	22.90	0	0.00	23.05	1	220	0.45%
2020/07/24	5	23.66	2	23.50	23.50	3	231	1.30%
2020/07/23	4	23.93	3	24.00	24.00	1	231	0.43%
2020/07/22	2	24.20	2	24.40	24.20	0	231	0.00%
2020/07/14	2	24.30	0	0.00	24.20	2	250	0.80%
2020/07/10	4	24.70	0	0.00	24.60	4	258	1.55%
2020/07/09	2	25.10	0	0.00	25.15	2	257	0.78%
2020/06/22	5	26.00	0	0.00	26.05	5	264	1.89%
2020/06/19	0	0.00	5	26.70	26.15	-5	265	-1.88%
2020/06/10	0	0.00	3	25.72	25.70	-3	282	-1.06%
2020/06/05	0	0.00	1	24.80	25.45	-1	317	-0.32%
2020/06/03	3	24.35	0	0.00	24.35	3	319	0.94%
2020/05/28	0	0.00	1	24.00	23.75	-1	313	-0.32%
2020/05/15	1	22.80	0	0.00	22.80	1	318	0.31%
2020/05/14	4	22.78	4	23.00	22.80	0	317	0.00%
2020/05/13	6	23.38	6	23.35	23.35	0	315	0.00%
2020/05/12	5	23.95	5	23.85	23.85	0	315	0.00%
2020/05/06	1	24.20	0	0.00	24.30	1	312	0.32%
2020/05/05	8	24.26	3	24.25	24.25	5	314	1.59%
2020/04/24	3	23.33	3	23.35	23.35	0	331	0.00%
2020/04/09	0	0.00	1	22.65	22.70	-1	308	-0.32%
2020/03/30	0	0.00	1	20.80	21.35	-1	290	-0.34%
2020/03/27	1	21.45	0	0.00	21.35	1	289	0.35%
2020/03/26	0	0.00	12	20.69	21.15	-12	286	-4.18%
2020/03/23	10	18.40	0	0.00	19.00	10	282	3.55%
2020/03/18	2	20.90	0	0.00	20.35	2	265	0.75%
2020/03/13	0	0.00	3	21.60	21.60	-3	250	-1.20%
2020/03/12	2	23.85	2	24.00	23.80	0	215	0.00%
2020/03/10	0	0.00	3	24.70	25.15	-3	202	-1.48%
2020/03/09	4	25.23	6	25.00	25.00	-2	196	-1.02%
2020/02/18	0	0.00	1	26.80	26.95	-1	207	-0.48%
2020/02/17	0	0.00	2.3	26.72	26.95	-2.3	209	-1.08%
2020/02/12	0	0.00	3	26.70	26.90	-3	215	-1.40%
2020/02/10	3	26.30	4	26.60	26.30	-1	226	-0.44%
2020/02/06	0	0.00	6	26.78	26.85	-6	228	-2.63%
2020/02/05	12	26.19	0	0.00	26.15	12	229	5.22%
2020/02/04	2	26.35	0	0.00	26.35	2	226	0.88%
2020/01/30	1	27.40	0	0.00	27.35	1	222	0.45%
2020/01/13	7	28.90	2	28.90	28.90	5	218	2.28%
2020/01/10	6	29.10	0	0.00	29.15	6	223	2.69%
2020/01/08	2	29.05	2	29.00	29.00	0	226	0.00%
2019/12/27	1	29.80	0	0.00	29.90	1	247	0.40%
2019/12/05	2	30.10	2	30.05	30.05	0	360	0.00%
2019/11/28	4	30.30	4	30.25	30.25	0	496	0.00%
2019/11/19	0	0.00	1	29.80	29.75	-1	575	-0.17%
2019/11/18	1	29.65	0	0.00	29.50	1	592	0.17%
2019/11/13	3	29.80	3	30.00	29.85	0	648	0.00%
2019/11/08	6	30.53	6	30.40	30.40	0	685	0.00%
2019/11/07	3	30.85	0	0.00	30.80	3	692	0.43%
2019/10/31	4	31.45	4	31.30	31.30	0	734	0.00%
2019/10/23	3	31.90	3	31.85	31.85	0	899	0.00%
2019/10/18	3	31.55	3	31.75	31.70	0	1,104	0.00%
2019/10/04	3	31.50	3	31.60	31.60	0	1,317	0.00%
2019/10/02	0	0.00	0.6	31.30	31.30	-0.6	1,340	-0.04%
2019/09/27	3	32.20	3	32.00	32.00	0	1,365	0.00%
2019/09/20	6	32.65	6	32.60	32.60	0	1,380	0.00%
2019/09/19	1	33.10	0	0.00	33.20	1	1,393	0.07%
2019/09/10	9	34.07	3	33.75	33.75	6	1,393	0.43%
2019/09/04	0	0.00	10	35.86	36.00	-10	1,348	-0.74%
2019/09/03	12	36.24	12	36.10	35.55	0	1,334	0.00%
2019/08/30	4	34.23	0	0.00	34.05	4	1,240	0.32%
2019/08/29	6	34.05	0	0.00	34.35	6	1,226	0.49%
2019/08/22	3	32.25	3	32.30	32.30	0	1,192	0.00%
2019/08/21	3	32.60	3	32.80	32.60	0	1,187	0.00%
2019/08/20	0	0.00	10	33.69	33.40	-10	1,168	-0.86%
2019/08/16	0	0.00	55	34.40	34.60	-55	1,134	-4.85%
2019/08/15	56	33.69	0	0.00	33.90	56	1,122	4.99%
2019/07/29	0	0.00	5	37.20	37.20	-5	978	-0.51%
2019/07/26	3	38.30	0	0.00	37.40	3	978	0.31%
2019/07/25	0	0.00	1	37.70	38.15	-1	944	-0.11%
2019/07/23	4	40.23	0	0.00	41.00	4	870	0.46%
2019/07/22	5	39.80	3	40.20	40.60	2	797	0.25%
2019/07/18	3	36.20	38	35.54	35.70	-35	647	-5.40%
2019/07/17	15	34.15	3	34.70	34.35	12	554	2.17%
2019/07/16	0	0.00	25	34.00	34.05	-25	532	-4.70%
2019/07/12	45	33.05	0	0.00	33.00	45	510	8.82%
2019/07/09	0	0.00	105	33.38	33.25	-105	499	-21.00%	大賣/鉅額交易
2019/07/08	0	0.00	15	33.42	33.35	-15	490	-3.06%
2019/07/05	2	34.50	0	0.00	34.45	2	473	0.42%
2019/07/04	3	34.38	0	0.00	34.15	3	456	0.66%
2019/07/02	0	0.00	1	33.80	34.00	-1	429	-0.23%
2019/07/01	1	33.45	0	0.00	33.30	1	417	0.24%
2019/06/28	0	0.00	1	33.50	33.15	-1	405	-0.25%
2019/06/27	4	33.75	55	33.22	33.30	-51	403	-12.63%
2019/06/26	7.5	32.96	48	33.13	33.25	-40.5	384	-10.54%
2019/06/21	2	31.95	100	32.13	31.70	-98	355	-27.60%
2019/06/20	0	0.00	51	31.81	31.65	-51	345	-14.74%
2019/06/12	0	0.00	1	31.10	31.05	-1	355	-0.28%
2019/06/06	186	31.65	11	31.84	31.70	175	356	49.08%	大買/鉅額交易
2019/06/05	2	32.00	44	31.77	31.70	-42	351	-11.96%
2019/06/03	0	0.00	1	32.50	31.60	-1	340	-0.29%
2019/05/31	0	0.00	10	32.95	32.40	-10	339	-2.95%
2019/05/21	0	0.00	25	31.15	31.45	-25	316	-7.90%
2019/05/15	0	0.00	5	31.15	31.15	-5	330	-1.51%
2019/05/10	30	30.05	0	0.00	30.30	30	355	8.44%
2019/05/09	0	0.00	1	30.60	30.50	-1	348	-0.29%
2019/04/30	2	32.03	1	32.05	32.35	1	304	0.33%
2019/04/03	70	29.80	0	0.00	29.90	70	248	28.21%
2019/04/02	10	29.70	0	0.00	29.90	10	247	4.04%
2019/04/01	95	29.80	0	0.00	29.85	95	247	38.46%
2019/03/20	15	29.83	0	0.00	29.80	15	253	5.92%
2019/03/18	0	0.00	2.3	30.14	30.20	-2.3	260	-0.89%
2019/03/14	15	29.96	0	0.00	30.10	15	278	5.38%
2019/03/12	27	29.90	0	0.00	30.00	27	281	9.59%
2019/02/21	0	0.00	2	29.75	29.75	-2	308	-0.65%
2019/02/20	0	0.00	10	29.43	29.40	-10	304	-3.29%
2019/02/15	20	28.75	0	0.00	28.75	20	308	6.49%
2019/02/11	10	29.76	10	29.10	29.10	0	299	0.00%
2019/01/23	4	30.98	4	30.95	30.95	0	325	0.00%
2019/01/16	0	0.00	1	31.20	31.25	-1	396	-0.25%
2018/12/13	0	0.00	2	31.85	32.00	-2	844	-0.24%
2018/12/10	0	0.00	6	31.45	31.10	-6	829	-0.72%
2018/12/07	0	0.00	2	30.90	31.00	-2	824	-0.24%
2018/12/04	0	0.00	1	30.20	30.35	-1	825	-0.12%
2018/12/03	3	30.30	5	30.40	30.50	-2	829	-0.24%
2018/11/30	0	0.00	0.5	30.30	30.30	-0.5	830	-0.07%
2018/11/28	0	0.00	1	30.30	30.35	-1	833	-0.12%
2018/11/16	1	28.40	0	0.00	28.50	1	1,067	0.09%
2018/11/12	0	0.00	2	28.30	28.55	-2	1,111	-0.18%
2018/11/09	6	28.00	4	27.90	27.90	2	1,158	0.17%
2018/11/08	4	28.35	4	28.40	28.40	0	1,183	0.00%
2018/11/05	0	0.00	1	28.45	28.70	-1	1,259	-0.08%
2018/11/02	7	29.01	0	0.00	29.10	7	1,294	0.54%
2018/10/29	0	0.00	2	29.95	29.65	-2	1,444	-0.14%
2018/10/25	0	0.00	4	30.20	29.95	-4	1,427	-0.28%
2018/10/24	2	31.25	1	31.10	31.20	1	1,404	0.07%
2018/10/23	5.2	32.88	0	0.00	32.80	5.2	1,381	0.38%
2018/10/15	2	36.50	0	0.00	35.60	2	1,312	0.15%
2018/10/12	0	0.00	10	35.65	35.80	-10	1,231	-0.81%
2018/10/11	0	0.00	1	33.10	34.55	-1	1,211	-0.08%
2018/10/08	0	0.00	5	34.50	34.65	-5	1,167	-0.43%
2018/10/05	12	34.33	25	33.91	34.00	-13	1,159	-1.12%
2018/10/04	35	36.15	30	35.97	35.35	5	1,137	0.44%
2018/10/03	5	35.20	5	35.60	35.55	0	1,087	0.00%
2018/10/02	10	34.95	0	0.00	34.95	10	1,073	0.93%
2018/09/27	0	0.00	1	35.00	35.00	-1	1,056	-0.09%
2018/09/26	22	35.82	7	36.45	34.95	15	1,044	1.44%
2018/09/25	11	36.25	16	36.35	36.55	-5	1,000	-0.50%
2018/09/21	10	35.10	0	0.00	34.95	10	963	1.04%
2018/09/18	0	0.00	45	34.34	34.65	-45	938	-4.79%
2018/09/17	0	0.00	20	34.28	34.15	-20	937	-2.13%
2018/09/14	0	0.00	2	33.95	34.30	-2	934	-0.21%
2018/09/04	0	0.00	1	33.80	33.95	-1	898	-0.11%
2018/09/03	66	33.29	0	0.00	33.20	66	894	7.38%
2018/08/31	1	33.15	1	33.50	33.50	0	879	0.00%
2018/08/29	0	0.00	3	34.80	34.65	-3	857	-0.35%
2018/08/28	0	0.00	50	34.71	34.75	-50	851	-5.88%
2018/08/24	30	34.68	23	35.41	34.85	7	809	0.87%
2018/08/23	100	37.16	72	37.07	36.90	28	761	3.68%
2018/08/21	22	34.74	38	33.31	35.00	-16	614	-2.60%
2018/08/20	0	0.00	11	34.11	34.00	-11	594	-1.85%
2018/08/17	17	34.59	10	34.75	34.60	7	581	1.20%
2018/08/16	50	35.50	10	36.00	34.40	40	564	7.08%
2018/08/15	27	35.04	40	35.17	34.90	-13	514	-2.53%
2018/08/14	20	34.79	7.3	34.75	35.00	12.7	483	2.63%
2018/08/09	25	35.26	31.7	35.35	35.40	-6.7	397	-1.67%
2018/08/08	6	35.00	28.7	34.44	35.00	-22.7	352	-6.43%
2018/08/07	35	35.21	162	35.19	34.25	-127	316	-40.15%	大賣/鉅額交易
2018/08/06	0	0.00	0.5	32.80	33.25	-0.5	226	-0.24%
2018/08/03	2	30.30	12	30.52	30.40	-10	174	-5.73%
2018/07/27	0	0.00	1	30.05	30.10	-1	168	-0.59%
2018/07/24	0	0.00	2	29.55	29.70	-2	150	-1.33%
2018/07/23	0	0.00	2.3	28.96	29.15	-2.3	143	-1.61%
2018/06/27	1	28.00	0	0.00	28.00	1	138	0.72%
2018/06/14	0	0.00	51	29.37	29.25	-51	159	-32.01%
2018/06/13	0	0.00	12	29.35	29.35	-12	159	-7.51%
2018/06/12	0	0.00	7	29.22	29.40	-7	172	-4.05%
2018/06/01	0	0.00	3	28.18	28.10	-3	202	-1.48%
2018/05/31	3	28.00	0	0.00	28.10	3	203	1.48%
2018/05/30	19	27.95	0	0.00	27.95	19	207	9.14%
2018/05/21	0.2	28.15	0	0.00	28.35	0.2	221	0.10%
2018/05/17	5	28.35	0	0.00	28.30	5	223	2.24%
2018/05/15	2	29.05	0	0.00	29.10	2	228	0.87%
2018/04/13	0.8	28.30	0	0.00	28.45	0.8	303	0.25%
2018/03/22	0	0.00	1	29.40	29.40	-1	330	-0.30%
2018/03/09	1	30.70	1	30.80	30.70	0	319	0.00%
2018/03/05	0	0.00	37	30.36	30.00	-37	421	-8.79%
2018/02/23	0	0.00	94	30.31	30.00	-94	421	-22.29%
2018/02/02	0	0.00	7	30.51	30.30	-7	396	-1.77%
2018/02/01	0	0.00	3	30.70	30.45	-3	397	-0.76%
2018/01/29	0	0.00	5	30.00	29.90	-5	389	-1.28%
2018/01/24	0	0.00	1	30.20	29.95	-1	386	-0.26%
2018/01/02	5	29.35	0	0.00	29.35	5	386	1.29%