中航 (2612)-富邦-建國券商分點個股進出

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
45.55
漲跌
▲0.15
漲幅
+0.33%
成交量
650張
產業
上市航運類股
302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－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/03	0	0.00	1	46.35	45.55	-1	733	-0.14%
2024/04/30	5	45.73	1	46.20	45.75	4	729	0.55%
2024/04/26	2	44.75	1	46.00	46.15	1	723	0.14%
2024/04/25	0	0.00	1	45.50	45.05	-1	727	-0.14%
2024/04/22	1	45.80	1	46.80	45.90	0	760	0.00%
2024/04/16	1	44.90	0	0.00	44.90	1	777	0.13%
2024/04/12	0	0.00	1	46.00	45.70	-1	812	-0.12%
2024/03/27	1	44.25	0	0.00	44.50	1	1,113	0.09%
2024/03/22	1	45.30	0	0.00	45.30	1	1,213	0.08%
2024/03/13	0	0.00	0.8	46.25	46.45	-0.8	1,634	-0.05%
2024/03/12	0	0.00	2	47.75	47.45	-2	1,762	-0.11%
2024/03/11	0	0.00	4.5	47.90	47.80	-4.5	2,075	-0.22%
2024/03/08	1	46.00	4	46.47	46.00	-3	2,751	-0.11%
2024/03/07	2	46.70	0	0.00	46.50	2	2,914	0.07%
2024/03/06	3	48.40	0.1	47.85	47.45	2.9	3,063	0.09%
2024/03/01	0.1	48.35	0	0.00	48.35	0.1	3,287	0.00%
2024/02/27	0	0.00	1	46.80	46.80	-1	3,264	-0.03%
2024/02/26	0	0.00	3	48.53	48.10	-3	3,252	-0.09%
2024/02/23	1	47.50	15	48.09	47.45	-14	3,233	-0.43%
2024/02/22	0	0.00	2	47.60	47.70	-2	3,212	-0.06%
2024/02/21	5.1	48.02	4	47.23	47.20	1.1	3,186	0.03%
2024/02/20	5	46.65	7.4	46.25	46.30	-2.4	3,155	-0.08%
2024/02/19	0	0.00	1	45.00	45.20	-1	3,126	-0.03%
2024/02/16	1	44.10	5	44.10	44.05	-4	3,123	-0.13%
2024/02/05	0.4	43.65	0.3	43.45	43.50	0	3,122	0.00%
2024/02/02	1	44.40	0	0.00	44.30	1	3,121	0.03%
2024/01/29	0.1	45.60	2	45.25	45.45	-1.9	3,119	-0.06%
2024/01/26	1	44.45	2	44.45	44.50	-1	3,123	-0.03%
2024/01/25	1	44.65	0	0.00	44.70	1	3,129	0.03%
2024/01/22	0	0.00	0.1	45.50	45.30	-0.1	3,143	0.00%
2024/01/19	0.6	44.84	0.5	44.70	44.50	0.1	3,141	0.00%
2024/01/17	1	44.55	10.5	44.80	44.50	-9.5	3,147	-0.30%
2024/01/16	2	46.23	1.5	45.88	45.60	0.5	3,142	0.02%
2024/01/12	1	47.30	1.5	47.10	47.00	-0.5	3,141	-0.02%
2024/01/11	1	47.65	1	47.53	47.40	0	3,154	0.00%
2024/01/10	1	48.25	1	48.10	48.00	0	3,158	0.00%
2024/01/09	3	49.43	5	49.48	49.50	-2	3,140	-0.06%
2024/01/08	2	51.50	1	51.90	51.70	1	3,112	0.03%
2024/01/05	2	51.75	1	52.00	52.40	1	3,101	0.03%
2024/01/04	2	51.60	0	0.00	52.00	2	3,066	0.07%
2023/12/29	1	50.90	1	50.84	50.80	0	2,995	0.00%
2023/12/28	1	50.90	5	50.88	50.90	-4	2,998	-0.13%
2023/12/27	0	0.00	2	51.70	52.30	-2	2,988	-0.07%
2023/12/25	3	52.03	2	51.48	52.10	1	2,971	0.03%
2023/12/22	1	54.00	1	54.60	54.30	0	2,976	0.00%
2023/12/21	5	54.50	1	55.20	55.30	4	2,958	0.14%
2023/12/20	10	54.70	0	0.00	54.90	10	2,930	0.34%
2023/12/19	2	53.80	1.5	53.59	54.50	0.5	2,949	0.02%
2023/12/18	1	54.40	19.5	55.21	54.90	-18.5	3,051	-0.61%
2023/12/15	2	55.45	25	55.49	55.00	-23	3,101	-0.74%
2023/12/14	7	56.17	4	55.44	55.40	3	3,135	0.10%
2023/12/13	6	57.58	13	59.05	57.50	-7	3,115	-0.22%
2023/12/12	3	57.10	4	56.40	56.60	-1	3,102	-0.03%
2023/12/11	12	56.41	6.8	57.10	56.90	5.2	3,103	0.17%
2023/12/08	21	57.43	24	57.03	57.40	-3	3,035	-0.10%
2023/12/07	18.5	57.22	21	57.51	57.70	-2.5	2,944	-0.08%
2023/12/06	68	58.68	41	59.72	60.00	27	2,811	0.96%
2023/12/05	83	61.22	52.5	61.90	56.40	30.5	2,507	1.22%
2023/12/04	7	54.86	6	55.37	56.80	1	1,821	0.05%
2023/12/01	13	50.17	24.1	51.34	51.70	-11.1	1,652	-0.67%
2023/11/30	2	47.00	3	47.15	47.05	-1	1,484	-0.07%
2023/11/29	1	45.15	8	44.44	44.95	-7	1,409	-0.50%
2023/11/28	17	44.36	2	45.45	43.75	15	1,363	1.10%
2023/11/27	0	0.00	0.1	42.70	42.20	-0.1	1,207	-0.01%
2023/11/24	0	0.00	4	40.98	40.65	-4	1,178	-0.34%
2023/11/21	0	0.00	4	40.65	40.60	-4	1,184	-0.34%
2023/11/15	0	0.00	2	39.75	40.10	-2	1,314	-0.15%
2023/11/14	3	39.40	1	40.00	39.40	2	1,332	0.15%
2023/11/10	2	39.33	0	0.00	39.30	2	1,333	0.15%
2023/11/09	2	39.50	0	0.00	39.30	2	1,331	0.15%
2023/11/08	1	39.85	43	39.65	39.65	-42	1,343	-3.13%
2023/11/07	1	39.90	0	0.00	39.75	1	1,350	0.07%
2023/10/31	1	39.80	0	0.00	39.15	1	1,365	0.07%
2023/10/30	0	0.00	1	40.60	40.70	-1	1,423	-0.07%
2023/10/27	0	41.20	0	0.00	41.25	0	1,493	0.00%
2023/10/26	0	0.00	3	41.49	41.60	-3	1,508	-0.20%
2023/10/24	1	42.45	4	42.46	42.50	-3	1,597	-0.19%
2023/10/20	1	42.25	0	0.00	42.75	1	1,587	0.06%
2023/10/19	1	42.25	0	0.00	43.70	1	1,575	0.06%
2023/10/17	0	41.75	0	0.00	41.75	0	1,529	0.00%
2023/10/16	0	0.00	1	42.35	42.30	-1	1,528	-0.07%
2023/10/11	0	0.00	2	44.00	44.05	-2	1,511	-0.13%
2023/10/06	2	45.00	0	0.00	45.00	2	1,500	0.13%
2023/10/04	3	43.45	1	43.70	43.25	2	1,470	0.14%
2023/10/03	1	43.45	0	0.00	43.25	1	1,459	0.07%
2023/10/02	0.1	43.53	1	43.70	43.35	-0.9	1,451	-0.06%
2023/09/27	19	45.42	20	44.59	44.45	-1	1,414	-0.07%
2023/09/26	0	0.00	4	44.13	43.80	-4	1,374	-0.29%
2023/09/25	4	44.23	10	44.40	44.45	-6	1,374	-0.43%
2023/09/22	3	45.32	15	44.47	44.60	-12	1,358	-0.88%
2023/09/21	28	46.44	18	45.68	45.85	10	1,323	0.76%
2023/09/20	53	47.35	51	46.48	45.10	2	1,182	0.17%
2023/09/19	13	45.67	24	45.17	44.70	-11	1,052	-1.04%
2023/09/18	8	44.48	3	43.73	43.60	5	991	0.50%
2023/09/15	26	44.51	29.1	44.77	43.80	-3.1	955	-0.32%
2023/09/14	0	0.00	0	42.60	42.35	0	860	0.00%
2023/09/11	1	40.30	0	0.00	40.00	1	830	0.12%
2023/09/06	0	0.00	1	40.80	40.35	-1	811	-0.12%
2023/09/05	0	0.00	1	41.05	40.80	-1	801	-0.12%
2023/08/29	0	0.00	3	40.05	40.00	-3	815	-0.37%
2023/08/28	1	40.20	0	0.00	39.60	1	819	0.12%
2023/08/21	11	42.37	0	0.00	41.30	11	771	1.43%
2023/08/18	0	0.00	0.1	42.65	42.65	-0.1	690	-0.02%
2023/08/11	1.1	40.05	0	0.00	39.90	1.1	644	0.17%
2023/08/09	1.3	41.14	3	40.70	40.60	-1.7	634	-0.27%
2023/08/07	0	40.65	0	0.00	41.20	0	623	0.01%
2023/08/04	0.1	42.00	0	0.00	41.50	0.1	621	0.01%
2023/08/02	8.1	42.50	3	42.95	41.55	5.1	615	0.82%
2023/08/01	3	43.90	8	43.50	44.30	-5	541	-0.92%
2023/07/31	0	0.00	5	40.59	41.20	-5	468	-1.07%
2023/07/28	13	42.31	0	0.00	41.80	13	447	2.91%
2023/07/27	0	0.00	16	40.34	40.90	-16	359	-4.45%
2023/07/24	0	0.00	1	37.10	37.20	-1	342	-0.29%
2023/07/11	0	0.00	11	41.83	41.50	-11	344	-3.19%
2023/07/10	0	0.00	1	41.50	41.40	-1	342	-0.29%
2023/07/07	0	0.00	20.6	41.65	41.55	-20.6	340	-6.04%
2023/07/03	0	0.00	11.1	42.18	42.15	-11.1	347	-3.19%
2023/06/21	0	0.00	7	41.20	41.15	-7	349	-2.00%
2023/06/08	0	0.00	9	42.25	41.55	-9	412	-2.18%
2023/06/07	0	0.00	1	41.25	41.25	-1	425	-0.24%
2023/06/06	0	0.00	1	41.10	40.90	-1	427	-0.23%
2023/05/26	0.2	39.50	30.3	39.28	39.25	-30.1	774	-3.89%
2023/05/25	0	0.00	5	39.77	39.80	-5	861	-0.58%
2023/05/24	0.1	40.10	0	0.00	40.15	0.1	868	0.01%
2023/05/15	0	0.00	1	39.50	39.40	-1	872	-0.11%
2023/05/11	0	0.00	0.2	39.80	39.40	-0.2	876	-0.02%
2023/05/10	17.2	40.17	16.3	39.95	39.90	0.9	875	0.10%
2023/05/08	1	38.80	0	0.00	39.00	1	872	0.11%
2023/05/05	1.3	39.11	0	0.00	39.05	1.3	883	0.14%
2023/05/03	0	0.00	1	39.65	39.40	-1	892	-0.11%
2023/05/02	0	0.00	6	40.25	40.15	-6	895	-0.67%
2023/04/25	1	39.80	0	0.00	39.25	1	896	0.11%
2023/04/24	8	40.15	8.1	39.94	39.90	-0.1	895	-0.01%
2023/04/21	0.1	39.28	0	0.00	39.10	0.1	899	0.01%
2023/04/14	0	0.00	1	40.40	40.45	-1	957	-0.10%
2023/04/12	0	0.00	1	40.15	40.05	-1	1,061	-0.09%
2023/04/10	0	0.00	0.3	40.36	40.00	-0.3	1,121	-0.02%
2023/04/06	2	39.83	0.1	40.00	39.70	2	1,285	0.15%
2023/03/31	0	0.00	8	39.49	39.45	-8	1,613	-0.50%
2023/03/28	0.1	39.65	0	0.00	39.30	0.1	1,818	0.00%
2023/03/27	0	39.90	0	0.00	39.90	0	1,846	0.00%
2023/03/24	0	0.00	1	39.20	39.15	-1	1,890	-0.05%
2023/03/23	0	0.00	5	39.35	39.15	-5	1,894	-0.26%
2023/03/22	0.1	41.10	0	0.00	40.65	0.1	1,882	0.00%
2023/03/21	0.2	41.15	0	0.00	41.35	0.2	1,885	0.01%
2023/03/20	0	0.00	3	41.60	40.95	-3	1,885	-0.16%
2023/03/16	3	43.53	3	42.85	41.50	0	1,877	0.00%
2023/03/10	4	42.60	0.4	42.40	42.60	3.6	1,856	0.19%
2023/03/09	0	0.00	0	43.55	43.55	0	1,845	0.00%
2023/03/08	6	43.36	4	43.71	43.50	2	1,842	0.11%
2023/03/06	0	0.00	2.1	43.90	44.25	-2.1	1,823	-0.11%
2023/03/03	2.4	44.08	1	44.20	44.20	1.4	1,806	0.08%
2023/03/02	17.1	44.65	92	44.01	44.20	-74.9	1,771	-4.23%
2023/03/01	19	42.66	12	42.10	42.10	7	1,676	0.42%
2023/02/24	77	43.29	10	43.18	43.00	67	1,617	4.14%
2023/02/23	9	42.21	13	41.93	42.05	-4	1,500	-0.27%
2023/02/20	0	0.00	1	38.80	38.70	-1	1,408	-0.07%
2023/02/17	13	38.39	0	0.00	38.25	13	1,409	0.92%
2023/02/13	10	38.30	1	38.35	38.30	9	1,428	0.63%
2023/02/07	5	39.00	1	39.00	39.05	4	1,459	0.27%
2023/02/06	0	0.00	1	38.95	39.10	-1	1,463	-0.07%
2023/02/03	3	40.15	3	39.60	39.35	0	1,463	0.00%
2023/01/31	1	39.15	2	39.08	39.20	-1	1,446	-0.07%
2023/01/30	0	0.00	1	38.45	38.80	-1	1,442	-0.07%
2023/01/17	0	0.00	2	38.20	38.40	-2	1,436	-0.14%
2023/01/13	1	38.10	1	38.35	38.05	0	1,440	0.00%
2023/01/12	3	38.08	1	38.45	38.00	2	1,440	0.14%
2023/01/11	5	38.66	6	38.63	38.20	-1	1,438	-0.07%
2023/01/10	8	38.61	1	39.50	38.15	7	1,431	0.49%
2023/01/09	0	0.00	1	38.70	38.70	-1	1,431	-0.07%
2023/01/06	1	38.35	0	0.00	38.15	1	1,422	0.07%
2023/01/05	3	39.17	1	39.50	38.55	2	1,426	0.14%
2023/01/04	6	39.03	0	0.00	39.10	6	1,414	0.42%
2023/01/03	9	39.97	19	39.88	39.80	-10	1,407	-0.71%
2022/12/30	31	41.44	27	41.35	41.55	4	1,384	0.29%
2022/12/29	15	40.27	15	39.90	39.85	0	1,347	0.00%
2022/12/28	5	39.30	0	0.00	39.20	5	1,323	0.38%
2022/12/27	0	0.00	1	39.95	40.20	-1	1,318	-0.08%
2022/12/26	11	42.19	57	43.00	41.10	-46	1,287	-3.57%
2022/12/23	87	44.71	29.4	44.75	45.50	57.6	1,184	4.86%
2022/12/22	0	0.00	3	43.90	44.60	-3	867	-0.35%
2022/12/21	82	40.12	47	40.45	40.55	35	829	4.22%
2022/12/20	13	39.27	14	38.49	37.75	-1	758	-0.13%
2022/12/19	1	37.05	0	0.00	37.30	1	767	0.13%
2022/12/16	4	37.74	7	38.79	38.90	-3	826	-0.36%
2022/12/15	0	0.00	1	36.45	36.70	-1	1,032	-0.10%
2022/12/14	1	35.60	0	0.00	35.70	1	1,110	0.09%
2022/12/09	0	0.00	7	36.18	36.40	-7	1,188	-0.59%
2022/12/07	1	35.90	1	36.50	35.55	0	1,259	0.00%
2022/12/06	1	36.00	0	0.00	36.00	1	1,258	0.08%
2022/12/01	0	0.00	2	37.55	37.45	-2	1,250	-0.16%
2022/11/22	0.4	34.50	0	0.00	34.45	0.4	1,243	0.03%
2022/11/17	1	36.00	1	35.80	35.70	0	1,244	0.00%
2022/11/16	0	0.00	1	36.35	35.45	-1	1,239	-0.08%
2022/11/14	9	35.61	8	35.46	35.65	1	1,235	0.08%
2022/11/11	1	34.65	0	0.00	34.85	1	1,245	0.08%
2022/11/09	0	0.00	1	34.00	34.00	-1	1,237	-0.08%
2022/11/08	0	0.00	2	33.90	34.00	-2	1,236	-0.16%
2022/11/07	5	33.44	1	33.85	33.65	4	1,229	0.33%
2022/10/25	0	0.00	1	33.20	32.95	-1	1,208	-0.08%
2022/10/07	5	36.44	5	36.05	35.60	0	1,274	0.00%
2022/10/06	5	35.82	6	35.77	36.00	-1	1,267	-0.08%
2022/10/05	3	34.97	3	34.87	34.80	0	1,238	0.00%
2022/10/04	0	0.00	0	34.50	34.50	0	1,237	0.00%
2022/10/03	5	33.60	5	33.39	33.45	0	1,218	0.00%
2022/09/30	6	32.22	8	32.26	32.70	-2	1,203	-0.17%
2022/09/29	2	32.45	1	32.20	31.90	1	1,186	0.08%
2022/09/28	3	31.72	0	0.00	31.35	3	1,175	0.26%
2022/09/27	2	34.80	1	34.80	34.05	1	1,145	0.09%
2022/09/26	1	36.50	0	0.00	35.00	1	1,119	0.09%
2022/09/23	23.2	39.44	21	38.70	38.35	2.2	1,088	0.20%
2022/09/22	35	39.32	36	38.70	38.50	-1	1,003	-0.10%
2022/09/21	50	38.44	51	39.01	39.30	-1	750	-0.13%
2022/09/20	0	0.00	4	36.09	35.75	-4	665	-0.60%
2022/09/19	6	36.28	14	36.74	36.05	-8	670	-1.19%
2022/09/16	9	39.21	8	39.16	39.25	1	651	0.15%
2022/09/15	39	38.75	40	38.22	38.15	-1	598	-0.17%
2022/09/14	10	37.09	11	36.48	36.45	-1	576	-0.17%
2022/09/13	3	35.40	1	35.40	35.40	2	573	0.35%
2022/09/12	2	35.65	0	0.00	35.65	2	591	0.34%
2022/09/05	2	36.88	2	37.05	36.85	0	608	0.00%
2022/09/02	0	0.00	5	37.21	37.00	-5	612	-0.82%
2022/09/01	0	0.00	3	38.15	38.15	-3	606	-0.49%
2022/08/31	0	0.00	1	38.55	38.70	-1	606	-0.16%
2022/08/30	1	38.60	3	39.00	38.70	-2	607	-0.33%
2022/08/19	1	41.00	0	0.00	40.50	1	667	0.15%
2022/08/18	6	41.54	6	41.65	41.45	0	683	0.00%
2022/08/17	0	0.00	1	40.65	40.20	-1	682	-0.15%
2022/08/15	0	0.00	0	40.00	40.65	0	746	-0.01%
2022/08/12	1	40.15	0	0.00	40.60	1	758	0.13%
2022/08/11	2	40.30	0	0.00	40.15	2	766	0.26%
2022/08/10	1	40.20	0	0.00	40.20	1	773	0.13%
2022/08/05	1	39.55	1	39.50	39.65	0	857	0.00%
2022/08/04	0	0.00	15	38.60	38.75	-15	904	-1.66%
2022/08/02	0	0.00	5	40.00	39.85	-5	947	-0.53%
2022/07/29	3	41.25	3	40.92	40.80	0	1,031	0.00%
2022/07/26	2	40.90	0	0.00	40.95	2	1,364	0.15%
2022/07/22	15	42.89	15	41.97	42.15	0	1,377	0.00%
2022/07/21	21	43.27	2	42.28	40.85	19	1,352	1.41%
2022/07/20	2	40.10	0	0.00	40.00	2	1,315	0.15%
2022/07/19	6	40.75	5	40.35	40.35	1	1,323	0.08%
2022/07/13	0	0.00	1	37.55	37.30	-1	1,481	-0.07%
2022/07/12	4	39.95	0	0.00	39.60	4	1,489	0.27%
2022/07/01	1	40.05	0	0.00	40.00	1	1,512	0.07%
2022/06/30	2	41.95	0	0.00	42.00	2	1,504	0.13%
2022/06/29	1	43.95	0	0.00	43.15	1	1,499	0.07%
2022/06/27	0	0.00	1	43.00	43.85	-1	1,497	-0.07%
2022/06/24	3	41.65	2	42.68	41.60	1	1,487	0.07%
2022/06/23	0	0.00	3	41.38	41.30	-3	1,484	-0.20%
2022/06/22	1	41.20	0	0.00	41.25	1	1,479	0.07%
2022/06/21	1	45.50	0	0.00	45.50	1	1,449	0.07%
2022/06/20	1	46.50	0	0.00	45.05	1	1,439	0.07%
2022/06/14	2	50.80	1	51.59	51.50	1	1,431	0.07%
2022/06/13	1	51.50	0	0.00	51.30	1	1,448	0.07%
2022/06/10	2	52.65	0	0.00	53.00	2	1,480	0.14%
2022/06/09	2	53.80	0	53.70	53.90	2	1,531	0.13%
2022/06/08	2	55.00	0	0.00	54.90	2	1,642	0.12%
2022/06/07	0	0.00	0	55.10	55.00	0	1,787	0.00%
2022/06/06	0	55.70	10	55.74	55.40	-10	1,805	-0.55%
2022/06/02	0	54.90	5	55.10	55.00	-5	1,812	-0.27%
2022/06/01	1	55.10	1	54.70	54.70	0	1,833	0.00%
2022/05/30	1	53.60	1	53.80	53.90	0	1,911	0.00%
2022/05/27	10	53.45	2	53.45	53.60	8	1,927	0.42%
2022/05/26	5	53.00	0	0.00	53.10	5	1,988	0.25%
2022/05/25	2	51.90	1	52.40	52.40	1	2,123	0.05%
2022/05/24	7	53.23	17	52.34	52.40	-10	2,153	-0.46%
2022/05/23	32	52.24	61	51.96	51.90	-29	2,165	-1.34%
2022/05/20	18	51.07	25	50.75	50.30	-7	2,151	-0.33%
2022/05/19	7	49.99	9	50.29	50.40	-2	2,178	-0.09%
2022/05/18	5	51.06	5	50.66	50.70	0	2,187	0.00%
2022/05/16	13	50.11	0	0.00	51.10	13	2,174	0.60%
2022/05/13	13	51.74	6	51.37	51.20	7	2,146	0.33%
2022/05/12	16	52.13	4	51.70	49.30	12	2,110	0.57%
2022/05/11	7	50.66	0	0.00	50.60	7	2,067	0.34%
2022/05/10	11	52.20	12	51.53	51.40	-1	2,067	-0.05%
2022/05/09	3	51.63	0	0.00	51.10	3	2,044	0.15%
2022/05/06	5	53.24	0	0.00	53.20	5	2,025	0.25%
2022/05/05	16	56.10	68	57.43	54.60	-52	1,987	-2.62%
2022/05/04	93	56.54	35	57.13	57.50	58	1,749	3.31%
2022/05/03	0	0.00	2	52.00	52.30	-2	1,669	-0.12%
2022/04/29	1	52.30	2	52.30	52.20	-1	1,679	-0.06%
2022/04/28	3	51.00	0	0.00	50.30	3	1,676	0.18%
2022/04/27	1	51.30	0	0.00	50.90	1	1,681	0.06%
2022/04/26	1	51.80	0	0.00	51.30	1	1,680	0.06%
2022/04/25	0.1	53.78	0	51.80	51.90	0.1	1,677	0.01%
2022/04/22	0	0.00	5	55.24	54.80	-5	1,666	-0.30%
2022/04/21	0	0.00	8	54.79	54.60	-8	1,651	-0.48%
2022/04/20	10	55.33	5	54.94	54.10	5	1,630	0.31%
2022/04/19	1	53.20	0	0.00	52.90	1	1,536	0.07%
2022/04/18	4	51.75	0	0.00	51.40	4	1,517	0.26%
2022/04/15	1	53.00	1	53.30	53.30	0	1,515	0.00%
2022/04/12	0	0.00	2	50.30	50.20	-2	1,501	-0.13%
2022/04/11	1	50.80	1	50.90	50.70	0	1,505	0.00%
2022/04/08	2	50.90	0	0.00	50.80	2	1,514	0.13%
2022/04/06	1	50.90	0	0.00	51.20	1	1,523	0.07%
2022/03/28	0	0.00	1	51.10	51.20	-1	1,578	-0.06%
2022/03/25	1	50.70	0	0.00	50.70	1	1,618	0.06%
2022/03/21	1	53.00	0	0.00	52.90	1	1,724	0.06%
2022/03/18	0	54.30	0	0.00	53.00	0	1,747	0.00%
2022/03/16	2.1	53.18	0	0.00	52.30	2.1	1,771	0.12%
2022/03/15	2	53.25	0	0.00	52.90	2	1,799	0.11%
2022/03/14	2	55.85	2	55.40	55.60	0	1,891	0.00%
2022/03/11	8	57.03	2	56.20	56.00	6	1,875	0.32%
2022/03/10	2	56.20	11.3	56.97	57.20	-9.3	1,810	-0.51%
2022/03/09	1	52.20	50	51.51	52.00	-49	1,706	-2.87%
2022/03/08	28.1	49.66	13	50.10	49.50	15.1	1,742	0.87%
2022/03/07	18.1	51.88	0	0.00	51.70	18.1	1,736	1.04%
2022/03/04	33	55.24	25	54.84	54.20	8	1,728	0.46%
2022/03/03	0	0.00	1	53.80	54.00	-1	1,669	-0.06%
2022/03/02	8	54.06	1	53.40	53.20	7	1,671	0.42%
2022/03/01	19	55.18	12	53.33	54.00	7	1,660	0.42%
2022/02/25	2	55.85	2	55.65	55.30	0	1,604	0.00%
2022/02/24	1.3	52.77	0	0.00	51.50	1.3	1,466	0.09%
2022/02/23	1	54.60	18	53.63	53.20	-17	1,454	-1.17%
2022/02/22	5	54.18	5	52.52	52.40	0	1,428	0.00%
2022/02/21	4	54.50	3	53.63	53.50	1	1,423	0.07%
2022/02/18	1	52.70	0	0.00	53.40	1	1,421	0.07%
2022/02/17	0	0.00	1	52.80	52.00	-1	1,442	-0.07%
2022/02/15	0	0.00	2	52.00	51.40	-2	1,491	-0.13%
2022/02/14	1	52.00	0	0.00	51.30	1	1,525	0.07%
2022/02/11	1	52.10	6	52.33	52.20	-5	1,610	-0.31%
2022/02/09	1	51.30	1	51.60	52.10	0	1,736	0.00%
2022/02/08	1	50.50	1	51.10	51.30	0	1,752	0.00%
2022/02/07	0	48.60	2	49.95	50.50	-2	1,806	-0.11%
2022/01/26	1	48.35	2	48.23	48.20	-1	1,915	-0.05%
2022/01/25	2	47.95	1	47.90	47.80	1	1,949	0.05%
2022/01/24	2	49.28	3	49.40	49.30	-1	1,974	-0.05%
2022/01/21	0	0.00	5	49.60	49.20	-5	2,013	-0.25%
2022/01/17	0	0.00	5	52.50	52.70	-5	2,192	-0.23%
2022/01/12	0	0.00	1	53.10	53.00	-1	2,305	-0.04%
2022/01/10	1	56.10	0	0.00	54.90	1	2,444	0.04%
2022/01/07	0	0.00	1	55.10	55.20	-1	2,521	-0.04%
2022/01/05	1	57.00	0	0.00	56.80	1	2,827	0.04%
2022/01/04	1	57.00	0	0.00	57.60	1	2,944	0.03%
2022/01/03	2	57.20	4	57.88	57.20	-2	3,376	-0.06%
2021/12/30	3	59.03	1.3	58.52	58.40	1.7	3,554	0.05%
2021/12/28	2	59.50	2	60.10	58.90	0	3,774	0.00%
2021/12/27	3	59.27	0	0.00	59.10	3	4,150	0.07%
2021/12/23	1	61.50	0	0.00	60.70	1	4,690	0.02%
2021/12/22	2	61.25	0	0.00	61.20	2	4,808	0.04%
2021/12/21	0	0.00	2	61.40	61.70	-2	4,829	-0.04%
2021/12/17	2	60.50	2	60.90	60.10	0	4,892	0.00%
2021/12/16	2	59.00	1	58.90	59.00	1	4,894	0.02%
2021/12/15	0	0.00	5	59.64	60.00	-5	4,909	-0.10%
2021/12/14	4	59.13	2	58.30	57.90	2	4,932	0.04%
2021/12/13	2	60.50	4	60.60	60.20	-2	4,948	-0.04%
2021/12/10	4	59.20	6	60.65	60.80	-2	5,019	-0.04%
2021/12/09	7	60.23	1	60.10	61.00	6	5,153	0.12%
2021/12/08	22	61.55	17	61.80	60.90	5	5,290	0.09%
2021/12/07	3	59.30	4	59.58	59.40	-1	5,268	-0.02%
2021/12/06	8	59.24	14	59.10	59.00	-6	5,306	-0.11%
2021/12/03	7	57.93	5	59.12	57.10	2	5,420	0.04%
2021/12/02	10	58.58	11	58.47	58.50	-1	5,684	-0.02%
2021/12/01	2	56.30	8	57.03	57.00	-6	5,769	-0.10%
2021/11/30	1	55.70	22	56.43	56.70	-21	5,975	-0.35%
2021/11/29	1	55.80	0	0.00	55.00	1	6,192	0.02%
2021/11/26	12.2	55.66	0	0.00	54.80	12.2	6,429	0.19%
2021/11/25	3	57.30	3	57.87	57.30	0	6,750	0.00%
2021/11/24	2	57.10	12	57.78	57.40	-10	7,202	-0.14%
2021/11/22	1	56.50	8	56.51	56.80	-7	8,122	-0.09%
2021/11/18	2	55.30	13	55.56	55.80	-11	10,036	-0.11%
2021/11/17	6	56.26	0	0.00	55.60	6	10,364	0.06%
2021/11/16	2	57.70	6	57.27	57.60	-4	11,545	-0.03%
2021/11/15	5	56.64	1	56.60	55.90	4	12,147	0.03%
2021/11/12	2	57.20	5	57.40	57.30	-3	12,571	-0.02%
2021/11/11	3	58.53	2	58.35	57.50	1	12,753	0.01%
2021/11/10	16.1	59.26	8	59.25	58.90	8.1	12,861	0.06%
2021/11/09	11	60.61	10	61.18	61.00	1	13,124	0.01%
2021/11/08	7	58.63	8	58.73	59.50	-1	13,076	-0.01%
2021/11/04	0	0.00	4	59.78	57.80	-4	13,157	-0.03%
2021/11/03	25	58.81	17	58.96	58.60	8	13,463	0.06%
2021/11/02	5	56.38	6	56.93	56.40	-1	13,600	-0.01%
2021/11/01	1	56.70	14	56.25	55.90	-13	13,586	-0.10%
2021/10/29	3	56.13	4	56.55	56.20	-1	13,577	-0.01%
2021/10/28	10	56.23	8	56.19	55.50	2	13,558	0.01%
2021/10/27	7	56.04	10	55.90	55.90	-3	13,613	-0.02%
2021/10/26	5	56.78	10	57.38	57.80	-5	13,719	-0.04%
2021/10/25	11	57.27	13	57.15	57.30	-2	13,897	-0.01%
2021/10/22	8	57.48	43	56.45	56.50	-35	14,132	-0.25%
2021/10/21	2	60.90	6	61.20	60.20	-4	14,529	-0.03%
2021/10/20	6	61.48	5	61.08	60.20	1	14,577	0.01%
2021/10/19	7	61.00	7	60.79	60.80	0	14,663	0.00%
2021/10/18	23	60.43	3.1	60.68	60.70	20	14,811	0.13%
2021/10/15	18	63.10	9	63.40	64.50	9	14,843	0.06%
2021/10/14	21	63.54	22	63.10	63.00	-1	14,886	-0.01%
2021/10/13	45	66.67	45	66.48	65.00	0	14,908	0.00%
2021/10/12	11	68.49	12	67.64	67.40	-1	15,339	-0.01%
2021/10/08	55	73.80	30	73.62	73.40	25	15,744	0.16%
2021/10/07	12	71.04	27.3	72.09	73.50	-15.3	15,640	-0.10%
2021/10/06	14	67.74	6	67.58	66.90	8	15,509	0.05%
2021/10/05	31	67.66	21	67.29	69.50	10	15,452	0.06%
2021/10/04	43	68.93	62	68.25	68.50	-19	15,332	-0.12%
2021/10/01	28	72.28	15	73.55	67.50	13	14,982	0.09%
2021/09/30	17	70.45	26.1	72.81	75.00	-9.1	14,709	-0.06%
2021/09/29	12	68.32	12	68.44	68.20	0	14,499	0.00%
2021/09/28	4	67.00	0	0.00	66.30	4	14,436	0.03%
2021/09/27	9	69.61	6	70.03	68.60	3	14,456	0.02%
2021/09/24	16	69.89	18	69.46	69.80	-2	14,543	-0.01%
2021/09/23	2	68.70	6	67.95	67.90	-4	14,643	-0.03%
2021/09/22	4	67.18	0	0.00	66.90	4	15,230	0.03%
2021/09/17	3	69.13	1	69.00	69.20	2	15,480	0.01%
2021/09/16	8	70.11	1	69.50	69.40	7	15,511	0.05%
2021/09/15	1	70.30	1	71.50	71.30	0	15,761	0.00%
2021/09/14	21	71.21	23	72.26	71.20	-2	16,130	-0.01%
2021/09/13	6	71.20	19	71.44	70.60	-13	16,486	-0.08%
2021/09/10	2	68.60	5	69.06	69.00	-3	16,356	-0.02%
2021/09/09	1	68.00	1	67.50	67.60	0	16,450	0.00%
2021/09/08	14	68.70	26	68.21	69.00	-12	16,516	-0.07%
2021/09/07	62	71.37	56	70.84	68.30	6	16,502	0.04%
2021/09/06	9.1	69.37	12.1	69.44	68.00	-3	16,341	-0.02%
2021/09/03	20	70.96	5	69.52	70.40	15	16,290	0.09%
2021/09/02	12	72.78	13	73.07	73.90	-1	16,108	-0.01%
2021/09/01	28.1	74.84	7	74.10	72.70	21.1	15,923	0.13%
2021/08/31	32	76.96	29	77.34	76.50	3	15,808	0.02%
2021/08/30	87.1	82.58	65	81.42	79.50	22.1	15,517	0.14%
2021/08/27	36.1	81.49	209.6	80.16	78.70	-173.5	15,101	-1.15%	大賣/鉅額交易
2021/08/26	78	87.16	31.1	86.06	86.50	46.9	14,782	0.32%
2021/08/25	120.2	84.70	154	83.63	83.90	-33.8	14,431	-0.23%	大買/大賣/
2021/08/24	138	87.81	180	87.08	89.20	-42	13,367	-0.31%	大買/大賣/
2021/08/23	24	79.84	38.9	80.92	81.10	-14.9	12,622	-0.12%
2021/08/20	173	74.52	164	74.17	73.80	9	12,393	0.07%	大買/大賣/
2021/08/19	189	73.92	107.3	74.09	74.30	81.7	11,414	0.72%	大買/大賣/
2021/08/18	122	65.31	70.1	66.38	67.60	51.9	10,866	0.48%	大買/
2021/08/17	66.1	62.89	44	63.05	61.50	22.1	10,620	0.21%
2021/08/16	14.1	60.71	5.5	60.60	60.50	8.6	10,638	0.08%
2021/08/13	103	64.45	68	65.24	63.40	35	10,576	0.33%	大買/
2021/08/12	20	60.99	8	60.94	61.40	12	10,286	0.12%
2021/08/11	21	58.92	8	59.88	60.10	13	10,350	0.13%
2021/08/10	15	62.78	5	63.72	61.00	10	10,346	0.10%
2021/08/09	51	63.29	1,200	63.91	62.90	-1,149	10,306	-11.15%	大賣/鉅額交易
2021/08/06	3,817	63.79	2,678	63.79	63.80	1,139	10,027	11.36%	大買/大賣/鉅額交易
2021/08/05	2	58.95	0	0.00	58.00	2	9,860	0.02%
2021/08/04	1	59.60	0	0.00	59.80	1	9,882	0.01%
2021/08/03	4	60.60	0	0.00	59.50	4	9,956	0.04%
2021/08/02	5	61.10	21	60.39	60.60	-16	10,072	-0.16%
2021/07/30	22	62.14	33	63.10	59.00	-11	10,069	-0.11%
2021/07/29	47	63.99	28.1	64.88	64.80	19	10,005	0.19%
2021/07/28	35	63.45	23	63.32	61.80	12	9,875	0.12%
2021/07/27	53	66.66	282	68.09	64.60	-229	9,737	-2.35%	大賣/鉅額交易
2021/07/26	105.2	59.80	7	61.73	62.50	98.2	9,589	1.02%	大買/
2021/07/23	8	62.21	5	63.46	61.70	3	9,637	0.03%
2021/07/22	118	59.68	26.1	61.52	61.60	91.9	9,688	0.95%	大買/
2021/07/21	28	62.79	31	60.86	60.50	-3	9,818	-0.03%
2021/07/20	12.1	63.85	16	63.79	63.50	-3.9	9,831	-0.04%
2021/07/19	31	69.96	26	68.70	67.20	5	9,867	0.05%
2021/07/16	99.1	74.98	74	74.43	71.20	25.1	9,913	0.25%
2021/07/15	101	74.48	86	74.40	76.80	15	9,603	0.16%	大買/
2021/07/14	120	67.10	123	69.52	69.90	-3	9,367	-0.03%	大買/大賣/
2021/07/13	5	65.82	5	66.60	63.60	0	9,132	0.00%
2021/07/12	0	0.00	1	71.10	70.60	-1	9,180	-0.01%
2021/07/09	1	72.50	21.1	73.53	71.80	-20.1	9,158	-0.22%
2021/07/08	3	73.80	1	75.61	75.70	2	9,186	0.02%
2021/07/07	11	77.12	18	77.10	74.50	-7	9,206	-0.08%
2021/07/06	2	80.60	6	78.00	78.00	-4	9,207	-0.04%
2021/07/05	5.1	77.66	9	78.03	79.50	-3.9	9,199	-0.04%
2021/07/02	16	85.10	13	85.85	84.00	3	9,161	0.03%
2021/07/01	23	88.96	34	88.82	88.00	-11	9,120	-0.12%
2021/06/30	36	79.48	94	83.04	86.80	-58	9,014	-0.64%
2021/06/29	191.2	83.76	211	83.61	82.40	-19.8	8,883	-0.22%	大買/大賣/
2021/06/28	67	78.09	15	79.25	80.40	52	8,271	0.63%
2021/06/25	6	73.10	12	73.10	73.10	-6	7,982	-0.08%
2021/06/24	124	62.65	50.9	64.74	66.50	73.1	7,919	0.92%	大買/
2021/06/23	128	66.07	130	61.33	60.50	-2	7,630	-0.03%	大買/大賣/
2021/06/22	1,966	65.54	4,391.8	64.68	65.60	-2,425.8	7,189	-33.74%	大買/大賣/鉅額交易
2021/06/21	75	59.70	7.5	59.70	59.70	67.5	6,685	1.01%
2021/06/18	2,416	54.30	19	53.70	54.30	2,397	6,679	35.88%	大買/鉅額交易
2021/06/17	27	49.23	29	49.34	49.45	-2	6,593	-0.03%
2021/06/16	22	49.18	12	48.98	47.40	10	6,545	0.15%
2021/06/15	16	49.10	16.3	48.82	49.00	-0.3	6,430	0.00%
2021/06/11	13.3	46.97	15	46.74	46.45	-1.7	6,287	-0.03%
2021/06/09	5	45.61	0	0.00	44.85	5	6,220	0.08%
2021/06/08	25	46.30	23	46.24	46.60	2	6,177	0.03%
2021/06/07	2	42.95	6	43.29	44.00	-4	6,048	-0.07%
2021/06/04	2	46.25	2	46.33	45.60	0	5,996	0.00%
2021/06/03	18	47.96	12	47.37	47.50	6	5,961	0.10%
2021/06/02	14	48.15	23	47.08	46.95	-9	5,904	-0.15%
2021/06/01	9	45.39	23	45.13	45.80	-14	5,713	-0.25%
2021/05/31	13	44.86	20	45.19	44.85	-7	5,664	-0.12%
2021/05/28	10	45.10	5	45.67	45.30	5	5,579	0.09%
2021/05/27	24	45.12	15.8	45.30	45.00	8.2	5,467	0.15%
2021/05/26	7	44.65	2	43.43	44.30	5	5,229	0.10%
2021/05/25	10	45.90	8	45.86	44.25	2	5,143	0.04%
2021/05/24	7	45.53	19	45.15	45.95	-12	4,954	-0.24%
2021/05/21	16	40.98	8	41.84	41.80	8	4,738	0.17%
2021/05/20	0	0.00	2	39.60	38.55	-2	4,683	-0.04%
2021/05/19	14	40.65	8	40.55	40.40	6	4,711	0.13%
2021/05/18	11	37.98	11	38.19	38.90	0	4,663	0.00%
2021/05/17	8	35.80	4	35.86	35.40	4	4,616	0.09%
2021/05/14	6	37.95	6	38.95	38.70	0	4,558	0.00%
2021/05/13	9	38.86	19	38.46	39.05	-10	4,465	-0.22%
2021/05/12	3	42.39	2	42.05	40.50	1	4,372	0.02%
2021/05/11	19	46.93	29	45.81	45.00	-10	4,330	-0.23%
2021/05/10	8	49.35	14.4	48.96	49.40	-6.4	4,238	-0.15%
2021/05/07	11	46.65	14	47.10	48.25	-3	4,100	-0.07%
2021/05/06	5	50.02	8	50.25	47.85	-3	4,019	-0.07%
2021/05/05	15	50.09	39.1	48.98	48.90	-24.1	3,934	-0.61%
2021/05/04	8.1	49.57	33	49.08	48.35	-24.9	3,844	-0.65%
2021/05/03	67	56.76	33.1	56.13	53.70	33.9	3,679	0.92%
2021/04/29	15	53.32	11	53.84	53.90	4	3,374	0.12%
2021/04/28	34	55.47	31	55.16	55.00	3	3,266	0.09%
2021/04/27	41	55.02	44	55.40	54.40	-3	3,108	-0.10%
2021/04/26	2	50.00	18	52.04	52.20	-16	2,799	-0.57%
2021/04/23	16	48.45	71	48.80	47.50	-55	2,672	-2.06%
2021/04/22	60	56.05	15	55.41	50.50	45	2,559	1.76%
2021/04/21	51	49.85	50	48.81	51.50	1	2,360	0.04%
2021/04/20	19.1	48.66	8	47.95	47.05	11.1	2,147	0.52%
2021/04/19	43	46.06	5	46.25	46.40	38	1,967	1.93%
2021/04/16	12	40.11	10	41.90	42.20	2	1,912	0.10%
2021/04/15	2	38.35	2	38.35	38.40	0	1,827	0.00%
2021/04/14	1	39.50	0	39.10	38.80	1	1,877	0.05%
2021/04/13	9	39.84	2	38.80	38.55	7	1,864	0.38%
2021/04/12	2	37.95	0.5	37.90	38.15	1.5	1,839	0.08%
2021/04/09	14	36.59	1	36.56	37.00	13	1,861	0.70%
2021/04/08	4	37.90	1	38.00	37.70	3	1,874	0.16%
2021/04/07	1	37.60	1	37.30	37.35	0	1,911	0.00%
2021/04/06	0	0.00	2	37.10	37.20	-2	2,092	-0.10%
2021/04/01	3.5	36.50	3	36.73	36.50	0.5	2,305	0.02%
2021/03/31	3	36.08	1	36.20	36.10	2	2,381	0.08%
2021/03/22	1	36.36	4	36.93	37.00	-3	2,931	-0.10%
2021/03/19	1	35.55	0	0.00	35.05	1	2,828	0.04%
2021/03/17	0.1	34.10	2	34.35	34.25	-1.9	2,719	-0.07%
2021/03/16	2	34.10	0	0.00	34.15	2	2,734	0.07%
2021/03/15	0	0.00	1	34.40	34.50	-1	2,767	-0.04%
2021/03/11	0.9	33.60	1	34.00	33.65	-0.1	2,747	0.00%
2021/03/08	4	34.54	4	33.66	33.50	0	2,724	0.00%
2021/03/02	2	33.23	0	0.00	32.75	2	2,724	0.07%
2021/02/25	0	0.00	1	33.60	33.70	-1	2,723	-0.04%
2021/02/19	8	34.68	14	34.11	34.50	-6	2,669	-0.22%
2021/02/18	16	32.71	16	33.30	33.10	0	2,582	0.00%
2021/02/04	1	30.10	1	29.95	29.95	0	2,516	0.00%
2021/02/02	17	30.94	17	30.75	30.65	0	2,516	0.00%
2021/02/01	0	0.00	2	29.65	29.45	-2	2,506	-0.08%
2021/01/29	0	0.00	3	29.70	29.70	-3	2,496	-0.12%
2021/01/22	5	31.39	5	31.19	31.50	0	2,441	0.00%
2021/01/21	7	31.74	8.5	30.73	30.55	-1.5	2,429	-0.06%
2021/01/20	1	30.50	1	30.20	30.20	0	2,409	0.00%
2021/01/19	0	0.00	4	32.44	31.75	-4	2,387	-0.17%
2021/01/18	4	32.30	0	0.00	32.25	4	2,369	0.17%
2021/01/15	2	34.30	0	0.00	32.80	2	2,342	0.09%
2021/01/14	0	0.00	4	35.91	35.65	-4	2,287	-0.17%
2021/01/13	0	0.00	3	35.22	35.15	-3	2,220	-0.14%
2021/01/12	6	35.35	3	34.88	34.20	3	2,177	0.14%
2021/01/11	0	0.00	1	34.65	35.85	-1	2,061	-0.05%
2021/01/08	1	32.15	1	33.10	32.60	0	2,018	0.00%
2021/01/07	1	32.10	0	0.00	32.15	1	1,996	0.05%
2021/01/06	1	34.00	86	34.32	33.90	-85	1,931	-4.40%
2021/01/05	5	35.39	119	35.28	35.45	-114	1,891	-6.03%	大賣/鉅額交易
2021/01/04	9	36.16	10	36.12	36.10	-1	1,860	-0.05%
2020/12/31	8	35.28	10	35.15	35.30	-2	1,798	-0.11%
2020/12/30	3	34.75	1	35.45	34.70	2	1,762	0.11%
2020/12/29	6	36.40	21	37.25	35.45	-15	1,709	-0.88%
2020/12/28	31	37.56	19	38.12	36.80	12	1,529	0.78%
2020/12/25	13	36.88	27	35.83	35.80	-14	1,279	-1.09%
2020/12/24	7	35.84	11	35.71	35.80	-4	1,168	-0.34%
2020/12/23	167	35.59	4	34.11	36.00	163	1,097	14.85%	大買/鉅額交易
2020/12/22	25	35.92	210	34.57	33.20	-185	1,008	-18.35%	大賣/鉅額交易
2020/12/21	53	34.41	9.5	35.11	35.30	43.5	720	6.03%
2020/12/18	199	31.14	15.4	32.08	32.10	183.6	572	32.06%	大買/鉅額交易
2020/12/17	2	29.20	0	0.00	29.20	2	484	0.41%
2020/12/15	4	30.31	3.4	29.95	29.20	0.6	475	0.13%
2020/12/14	11	30.07	10	30.20	29.95	1	460	0.22%
2020/12/10	2	29.83	0	0.00	28.75	2	433	0.46%
2020/12/09	6	30.53	30	30.91	30.30	-24	411	-5.83%
2020/12/08	35	30.11	0	0.00	30.65	35	361	9.69%
2020/12/02	0.2	28.10	0	0.00	28.05	0.2	329	0.05%
2020/11/30	5	27.95	0	0.00	28.00	5	324	1.54%
2020/11/26	1	28.10	100	28.00	28.55	-99	304	-32.48%
2020/11/24	50	26.90	0	0.00	26.65	50	267	18.70%
2020/11/23	50	27.10	0	0.00	27.15	50	264	18.94%
2020/11/18	0	0.00	50	26.76	26.70	-50	251	-19.85%
2020/11/17	40	26.21	0	0.00	26.30	40	244	16.36%
2020/10/16	5	24.90	0	0.00	24.80	5	256	1.95%
2020/10/15	1	24.95	0	0.00	25.15	1	256	0.39%
2020/10/13	4	25.34	0	0.00	25.55	4	255	1.57%
2020/10/12	5	25.75	0	0.00	25.30	5	251	1.99%
2020/10/08	2	26.45	0	0.00	26.30	2	244	0.82%
2020/10/07	1	26.75	0	0.00	27.00	1	240	0.42%
2020/10/06	0	0.00	4	26.95	27.15	-4	236	-1.69%
2020/10/05	0	0.00	5	26.35	27.10	-5	225	-2.22%
2020/09/28	0	0.00	4	25.78	25.70	-4	211	-1.89%
2020/09/10	0	0.00	1	25.50	25.15	-1	225	-0.44%
2020/09/07	5	25.80	0	0.00	25.80	5	225	2.22%
2020/08/19	2	25.35	0	0.00	25.35	2	231	0.87%
2020/08/14	3	25.12	0	0.00	25.15	3	218	1.37%
2020/08/13	0	0.00	0.1	24.50	24.55	-0.1	213	-0.04%
2020/08/12	0	0.00	3	24.50	24.50	-3	210	-1.43%
2020/08/11	1	24.35	0	0.00	24.25	1	206	0.48%
2020/08/10	0	0.00	0	23.95	24.10	0	207	0.00%
2020/07/16	0	0.00	1	24.35	24.25	-1	243	-0.41%
2020/07/15	0.2	24.20	0	0.00	24.25	0.2	245	0.09%
2020/07/08	1	25.40	0	0.00	25.45	1	255	0.39%
2020/05/13	0	0.00	3	23.30	23.35	-3	315	-0.95%
2020/05/12	10	23.85	0	0.00	23.85	10	315	3.17%
2020/05/04	1	24.30	0	0.00	24.35	1	316	0.32%
2020/04/30	1	24.80	2	25.10	25.00	-1	316	-0.32%
2020/04/21	3	24.58	0	0.00	23.40	3	331	0.91%
2020/03/31	0	0.00	0.1	21.50	21.50	-0.1	294	-0.03%
2020/03/13	5	21.45	0	0.00	21.60	5	250	1.99%
2020/03/10	0	0.00	1	25.15	25.15	-1	202	-0.49%
2020/01/08	0	29.00	0	0.00	29.00	0	226	0.00%
2019/11/13	1	29.80	0	0.00	29.85	1	648	0.15%
2019/11/01	5	31.20	0	0.00	31.30	5	719	0.69%
2019/10/31	0	0.00	1	31.45	31.30	-1	734	-0.14%
2019/10/29	0	0.00	2	31.80	31.65	-2	761	-0.26%
2019/10/28	2	31.90	0	0.00	31.80	2	798	0.25%
2019/10/07	0	0.00	3	32.00	32.00	-3	1,313	-0.23%
2019/10/04	0	0.00	1	31.80	31.60	-1	1,317	-0.08%
2019/10/03	1	31.15	1	31.50	31.80	0	1,321	0.00%
2019/10/02	0	0.00	11	31.59	31.30	-11	1,340	-0.82%
2019/09/26	0	0.00	3	33.25	32.55	-3	1,363	-0.22%
2019/09/25	3	33.00	0	0.00	33.20	3	1,366	0.22%
2019/09/20	0	0.00	1	32.65	32.60	-1	1,380	-0.07%
2019/09/12	0	0.00	0.8	33.35	33.60	-0.8	1,400	-0.05%
2019/09/10	0	0.00	170	33.94	33.75	-170	1,393	-12.20%	大賣/鉅額交易
2019/09/04	0	0.00	5	35.60	36.00	-5	1,348	-0.37%
2019/09/03	50	36.35	0	0.00	35.55	50	1,334	3.75%
2019/09/02	20	35.55	0	0.00	35.45	20	1,267	1.58%
2019/08/29	100	33.71	0	0.00	34.35	100	1,226	8.16%
2019/08/26	1	31.90	100	32.14	32.10	-99	1,193	-8.30%
2019/08/20	4	33.70	1	33.20	33.40	3	1,168	0.26%
2019/08/19	100	34.87	0	0.00	34.55	100	1,143	8.75%
2019/08/16	5	34.75	0	0.00	34.60	5	1,134	0.44%
2019/08/15	2	33.90	0	0.00	33.90	2	1,122	0.18%
2019/08/14	0.4	34.50	0	0.00	34.50	0.4	1,105	0.04%
2019/08/08	0	0.00	1	33.85	33.55	-1	1,070	-0.09%
2019/08/02	1	34.95	7	34.96	34.90	-6	1,047	-0.57%
2019/08/01	2	36.58	0	0.00	36.10	2	1,036	0.19%
2019/07/31	4	36.50	10	36.32	36.35	-6	1,020	-0.59%
2019/07/29	6	37.80	3	37.35	37.20	3	978	0.31%
2019/07/25	0	0.00	4	38.04	38.15	-4	944	-0.42%
2019/07/24	13	39.40	3	39.27	39.10	10	916	1.09%
2019/07/23	19	39.72	14	40.44	41.00	5	870	0.57%
2019/07/22	4.3	39.90	7	40.04	40.60	-2.7	797	-0.34%
2019/07/19	1.3	36.95	0	0.00	37.50	1.3	713	0.18%
2019/07/18	0	0.00	1	37.00	35.70	-1	647	-0.15%
2019/07/16	2	33.90	5	34.00	34.05	-3	532	-0.56%
2019/07/10	0	0.00	3	33.20	33.40	-3	503	-0.60%
2019/07/09	5	33.20	0	0.00	33.25	5	499	1.00%
2019/07/05	0	0.00	4	34.41	34.45	-4	473	-0.84%
2019/07/04	1	34.40	6	34.48	34.15	-5	456	-1.10%
2019/07/03	0	0.00	3	34.20	34.10	-3	433	-0.69%
2019/07/01	0	0.00	13	33.30	33.30	-13	417	-3.12%
2019/06/28	4	33.19	2	33.55	33.15	2	405	0.49%
2019/06/27	8	33.40	2	33.70	33.30	6	403	1.49%
2019/06/21	9	31.77	0	0.00	31.70	9	355	2.53%
2019/06/05	4	31.20	4	31.66	31.70	0	351	0.00%
2019/06/03	10	31.58	0	0.00	31.60	10	340	2.94%
2019/05/06	0	0.00	2	31.50	31.50	-2	339	-0.59%
2019/05/03	4	33.31	2	32.60	32.70	2	330	0.61%
2019/05/02	0	0.00	1	32.70	32.75	-1	309	-0.32%
2019/04/30	1	31.75	0	0.00	32.35	1	304	0.33%
2019/04/29	6	31.50	0	0.00	31.55	6	286	2.09%
2019/04/26	3	31.80	0	0.00	31.55	3	284	1.06%
2019/04/17	0	0.00	19	30.22	30.35	-19	266	-7.12%
2019/04/16	0	0.00	11	30.20	30.25	-11	264	-4.16%
2019/04/12	0	0.00	10	29.99	30.00	-10	255	-3.92%
2019/04/08	0	0.00	20	29.95	30.00	-20	251	-7.95%
2019/04/01	0	29.85	0	0.00	29.85	0	247	0.00%
2019/03/25	0	0.00	41	29.10	29.10	-41	249	-16.45%
2019/03/21	0	0.00	29	29.65	29.60	-29	247	-11.70%
2019/03/20	0	0.00	13	29.85	29.80	-13	253	-5.13%
2019/03/18	0	0.00	2	30.10	30.20	-2	260	-0.77%
2019/02/21	0	0.00	1	29.75	29.75	-1	308	-0.32%
2019/02/20	1	29.40	0	0.00	29.40	1	304	0.33%
2018/12/19	0	0.00	0.8	31.65	31.90	-0.8	801	-0.10%
2018/12/18	0	0.00	1	32.50	31.85	-1	833	-0.12%
2018/12/17	0	0.00	2	31.50	32.00	-2	835	-0.24%
2018/12/10	2	31.60	2	31.25	31.10	0	829	0.00%
2018/11/27	0	0.00	1	29.50	29.85	-1	842	-0.12%
2018/11/19	0	0.00	1	28.85	28.75	-1	946	-0.11%
2018/11/13	1	28.10	0	0.00	28.05	1	1,102	0.09%
2018/11/09	1	28.00	0	0.00	27.90	1	1,158	0.09%
2018/11/05	5	28.65	0	0.00	28.70	5	1,259	0.40%
2018/11/02	10	28.92	10	29.05	29.10	0	1,294	0.00%
2018/10/26	1	29.50	0	0.00	29.45	1	1,438	0.07%
2018/10/19	0	0.00	1	34.40	34.30	-1	1,366	-0.07%
2018/10/15	1	36.45	0	0.00	35.60	1	1,312	0.08%
2018/10/05	1	34.05	25	34.52	34.00	-24	1,159	-2.07%
2018/10/03	0	0.00	25	34.90	35.55	-25	1,087	-2.30%
2018/10/01	50	34.98	0	0.00	34.95	50	1,069	4.67%
2018/09/26	0	0.00	3	34.90	34.95	-3	1,044	-0.29%
2018/09/21	3	34.90	0	0.00	34.95	3	963	0.31%
2018/09/20	1	34.80	0	0.00	34.95	1	954	0.10%
2018/08/24	0	0.00	1	35.00	34.85	-1	809	-0.12%
2018/08/23	3	37.33	4	37.24	36.90	-1	761	-0.13%
2018/08/16	1	35.65	0	0.00	34.40	1	564	0.18%
2018/08/15	1	34.95	5	35.50	34.90	-4	514	-0.78%
2018/08/08	1	34.20	5	35.00	35.00	-4	352	-1.14%
2018/08/07	1	34.75	5	35.00	34.25	-4	316	-1.26%
2018/08/06	0	0.00	10	32.80	33.25	-10	226	-4.42%
2018/07/24	0	0.00	2	30.05	29.70	-2	150	-1.33%
2018/07/06	0	0.00	1	29.00	29.00	-1	137	-0.73%
2018/07/04	0	0.00	2	28.70	28.60	-2	131	-1.52%
2018/06/21	3	28.35	0	0.00	28.35	3	146	2.05%
2018/06/19	0	0.00	3	28.55	28.40	-3	152	-1.97%
2018/05/23	0	0.00	1	28.35	28.15	-1	220	-0.45%
2018/05/22	4	28.75	3	28.52	28.35	1	223	0.45%
2018/05/09	0	0.00	0	28.90	29.05	0	253	-0.02%
2018/04/27	22	28.77	0	0.00	28.85	22	276	7.96%
2018/04/23	0	0.00	1	28.80	28.70	-1	284	-0.35%
2018/04/18	1	27.80	0	0.00	27.80	1	289	0.35%
2018/03/20	1	30.60	0	0.00	30.35	1	332	0.30%
2018/03/19	2	30.83	0	0.00	30.60	2	334	0.60%
2018/03/15	0	0.00	1	30.90	31.05	-1	320	-0.31%
2018/03/07	0	0.00	1	30.50	29.80	-1	391	-0.26%
2018/02/06	0	0.00	13	29.10	28.50	-13	409	-3.17%
2018/02/05	0	0.00	4	30.15	30.10	-4	397	-1.01%
2018/02/02	2	30.50	0	0.00	30.30	2	396	0.50%
2018/02/01	10	30.64	0	0.00	30.45	10	397	2.52%
2018/01/31	3	29.80	0	0.00	30.05	3	389	0.77%
2018/01/30	0	0.00	2	29.90	30.05	-2	387	-0.52%
2018/01/26	14	30.15	0	0.00	30.00	14	389	3.59%
2018/01/25	2	30.30	2	30.25	30.20	0	389	0.00%
2018/01/24	20	30.20	0	0.00	29.95	20	386	5.18%
2018/01/18	80	29.69	0	0.00	29.55	80	378	21.12%
2018/01/10	0	0.00	5	29.85	30.10	-5	396	-1.26%
2018/01/03	3	29.35	0	0.00	29.10	3	387	0.77%