四維航 (5608)-凱基-台南券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(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

四維航 (5608)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/11/20	59	19.02	0	0.00	18.80	59	1,783	3.31%
2024/11/19	1	19.15	3	19.07	19.20	-2	1,760	-0.11%
2024/11/15	1	19.15	2	19.15	19.05	-1	1,740	-0.06%
2024/11/12	10	19.02	42	18.63	18.80	-32	1,659	-1.93%
2024/11/11	0	0.00	26	18.41	18.30	-26	1,565	-1.66%
2024/11/08	50	18.27	15.1	17.94	17.90	34.9	1,549	2.25%
2024/11/06	0	0.00	21	18.05	18.10	-21	1,546	-1.36%
2024/11/05	0	0.00	1	17.90	17.95	-1	1,569	-0.06%
2024/11/01	7	17.59	5	17.60	18.10	2	1,709	0.12%
2024/10/30	15	17.68	15	17.45	17.45	0	1,713	0.00%
2024/10/29	1	17.85	24	17.55	17.55	-23	1,727	-1.33%
2024/10/28	0	0.00	1	17.85	17.90	-1	1,722	-0.06%
2024/10/25	11	17.95	0	0.00	17.80	11	1,733	0.63%
2024/10/24	1	17.80	0	0.00	17.75	1	1,742	0.06%
2024/10/22	15	17.96	0	0.00	17.90	15	1,765	0.85%
2024/10/21	1	18.05	0	0.00	18.05	1	1,799	0.06%
2024/10/18	2	17.90	1	18.00	17.90	1	1,838	0.05%
2024/10/16	11	17.85	11	17.85	17.85	0	1,869	0.00%
2024/10/14	0.1	17.80	0	0.00	17.90	0.1	1,900	0.00%
2024/10/11	0.1	17.90	0	0.00	17.80	0.1	1,922	0.00%
2024/10/08	2.1	18.10	0	0.00	18.15	2.1	1,973	0.11%
2024/10/07	10	18.00	0	0.00	18.15	10	2,046	0.49%
2024/10/04	21	18.35	17	18.43	18.35	4	2,137	0.19%
2024/10/01	5	19.00	3	19.15	19.15	2	2,142	0.09%
2024/09/30	27.1	19.38	13	19.06	19.00	14.1	2,182	0.65%
2024/09/27	2	18.95	43.3	19.01	19.35	-41.3	2,176	-1.90%
2024/09/26	1	18.00	0	0.00	18.00	1	2,080	0.05%
2024/09/25	1	18.35	0	0.00	18.25	1	2,074	0.05%
2024/09/24	7	17.88	2	18.08	18.20	5	2,055	0.24%
2024/09/23	2	17.40	1	17.50	17.50	1	2,024	0.05%
2024/09/20	0	0.00	1	17.50	17.30	-1	2,057	-0.05%
2024/09/19	0	0.00	2	17.40	17.40	-2	2,094	-0.10%
2024/09/18	15	17.45	15	17.30	17.30	0	2,127	0.00%
2024/09/12	10	17.15	20	17.14	17.10	-10	2,292	-0.44%
2024/09/11	0	0.00	2	17.00	17.05	-2	2,345	-0.09%
2024/09/09	5	16.95	5	17.05	17.10	0	2,494	0.00%
2024/09/06	0	0.00	4	17.30	17.20	-4	2,616	-0.15%
2024/09/05	1	17.40	13	17.26	17.20	-12	3,001	-0.40%
2024/09/04	24.1	17.31	23	17.15	17.15	1.1	3,373	0.03%
2024/09/03	5	17.96	0	0.00	17.90	5	3,563	0.14%
2024/08/30	1	18.25	5	18.40	18.25	-4	4,501	-0.09%
2024/08/29	5	18.10	0	0.00	18.10	5	4,581	0.11%
2024/08/28	3	18.20	3	18.15	18.10	0	4,733	0.00%
2024/08/27	2	18.20	0	0.00	18.35	2	4,980	0.04%
2024/08/26	0	0.00	14	18.33	18.50	-14	5,268	-0.27%
2024/08/23	13.1	17.74	13	17.86	17.85	0.1	6,004	0.00%
2024/08/20	1	17.80	12	17.80	17.80	-11	6,875	-0.16%
2024/08/16	10	18.05	0	0.00	17.85	10	6,943	0.14%
2024/08/15	21	18.05	26	17.97	17.95	-5	6,981	-0.07%
2024/08/14	20	17.85	20	17.75	17.75	0	7,023	0.00%
2024/08/13	6	17.72	0.1	17.85	17.70	5.9	7,114	0.08%
2024/08/12	0	0.00	1	18.10	18.05	-1	7,248	-0.01%
2024/08/09	30.5	18.06	30	17.75	17.75	0.5	7,556	0.01%
2024/08/08	10	17.68	10	17.90	17.75	0	8,069	0.00%
2024/08/07	8	17.46	28	18.09	18.15	-20	8,507	-0.24%
2024/08/06	72	17.39	73	17.18	17.00	-1	8,793	-0.01%
2024/08/05	70	17.53	18	17.21	17.05	52	8,888	0.58%
2024/08/02	30	19.05	67	18.89	18.85	-37	9,122	-0.41%
2024/08/01	40	19.17	40	19.35	19.35	0	9,155	0.00%
2024/07/31	45	19.08	46	19.13	19.10	-1	9,167	-0.01%
2024/07/30	0.1	18.75	0	0.00	19.10	0.1	9,205	0.00%
2024/07/29	43	18.89	20	18.74	18.70	23	9,244	0.25%
2024/07/26	20	18.76	20	18.95	18.95	0	9,398	0.00%
2024/07/23	49	19.22	36	19.21	19.20	13	9,472	0.14%
2024/07/22	47	18.81	17.6	18.97	19.00	29.4	9,545	0.31%
2024/07/19	15.2	19.27	10	19.23	19.20	5.2	9,510	0.05%
2024/07/18	32	19.80	30	19.80	19.80	2	9,483	0.02%
2024/07/17	14	20.00	22	19.93	19.90	-8	9,466	-0.08%
2024/07/16	20	20.03	20	19.90	19.90	0	9,503	0.00%
2024/07/15	10.1	20.10	0	0.00	19.90	10.1	9,605	0.10%
2024/07/12	8	20.00	5	19.95	19.95	3	9,590	0.03%
2024/07/11	29	20.01	28	20.12	20.15	1	9,583	0.01%
2024/07/10	8	19.91	2	19.95	19.90	6	9,594	0.06%
2024/07/09	3.2	20.30	18	20.03	20.00	-14.9	9,601	-0.15%
2024/07/08	40.2	20.65	12	20.55	20.55	28.2	9,615	0.29%
2024/07/05	0	0.00	21	21.28	21.35	-21	9,522	-0.22%
2024/07/04	14	21.88	9	21.72	21.60	5	9,483	0.05%
2024/07/03	30	21.77	67	22.18	22.25	-37	9,433	-0.39%
2024/07/02	44	21.36	39.3	21.52	21.55	4.7	9,314	0.05%
2024/07/01	43	21.26	26	20.85	20.85	17	9,202	0.18%
2024/06/28	2	21.20	0	0.00	21.15	2	9,173	0.02%
2024/06/27	5	21.15	5	21.30	21.05	0	9,152	0.00%
2024/06/26	11	21.37	32	21.31	21.20	-21	9,130	-0.23%
2024/06/25	26.2	21.00	25.2	21.20	21.35	1	9,104	0.01%
2024/06/24	35	21.04	41	20.88	20.85	-6	9,074	-0.07%
2024/06/21	6	21.57	1	21.10	21.10	5	9,069	0.06%
2024/06/20	35	21.12	36	21.17	21.15	-1	9,020	-0.01%
2024/06/19	30	21.42	33	21.05	21.05	-3	8,996	-0.03%
2024/06/18	11	21.18	13	21.37	21.45	-2	8,928	-0.02%
2024/06/17	5	21.30	5	21.25	21.15	0	8,899	0.00%
2024/06/14	36	21.04	37	21.24	21.30	-1	8,865	-0.01%
2024/06/13	37.1	21.05	35	20.70	20.70	2.1	8,797	0.02%
2024/06/12	32	20.88	44	21.26	20.55	-12	8,707	-0.14%
2024/06/11	52	23.87	44	22.95	22.60	8	8,327	0.10%
2024/06/07	93	24.08	78.3	24.24	24.20	14.7	7,965	0.18%
2024/06/06	22	24.46	18	24.43	24.20	4	7,763	0.05%
2024/06/05	39	23.64	28	23.91	24.15	11	7,248	0.15%
2024/06/04	15	22.65	26	22.56	22.45	-11	6,881	-0.16%
2024/06/03	35	23.22	22	23.03	22.90	13	6,814	0.19%
2024/05/31	66	24.15	19.4	23.78	23.15	46.6	6,685	0.70%
2024/05/30	17	23.81	37.3	23.87	23.45	-20.3	6,477	-0.31%
2024/05/29	24	24.21	23	24.24	23.60	1	6,203	0.02%
2024/05/28	12	23.22	32	23.59	23.65	-20	5,445	-0.37%
2024/05/27	4	21.16	44	21.89	21.80	-40	4,830	-0.83%
2024/05/24	12	20.85	10	20.75	20.75	2	4,675	0.04%
2024/05/23	6.1	20.90	15	20.60	20.60	-8.9	4,677	-0.19%
2024/05/22	20	20.75	66	21.16	21.15	-46	4,666	-0.99%
2024/05/21	10	20.75	20	20.53	20.55	-10	4,653	-0.21%
2024/05/20	47.1	21.31	21	20.90	20.90	26.1	4,684	0.56%
2024/05/17	11	21.47	10	21.30	21.30	1	4,658	0.02%
2024/05/16	110	21.70	90	21.91	21.95	20	4,568	0.44%	大買/
2024/05/15	31.1	21.95	51	22.21	21.70	-19.9	4,428	-0.45%
2024/05/14	107	21.84	75	21.91	22.00	32	4,119	0.78%	大買/
2024/05/13	49	21.57	35	21.79	21.35	14	3,602	0.39%
2024/05/10	26	20.73	6	20.68	20.75	20	3,189	0.63%
2024/05/09	6	20.34	11	20.32	20.30	-5	2,889	-0.17%
2024/05/08	23	20.72	9	20.66	19.85	14	2,730	0.51%
2024/05/07	6	19.79	11	19.65	19.70	-5	2,422	-0.21%
2024/05/06	2	19.35	0	0.00	19.40	2	2,373	0.08%
2024/05/03	5	19.90	0	0.00	19.55	5	2,347	0.21%
2024/05/02	0	0.00	1	19.70	19.70	-1	2,310	-0.04%
2024/04/30	12	20.00	3	20.02	20.10	9	2,282	0.39%
2024/04/29	7	19.74	6	19.85	19.55	1	2,135	0.05%
2024/04/26	8	19.50	18	19.13	19.35	-10	2,060	-0.49%
2024/04/24	1	18.55	0	0.00	18.85	1	1,990	0.05%
2024/04/22	1	18.60	1	19.30	18.55	0	2,014	0.00%
2024/04/19	26	18.79	10	18.55	18.55	16	1,982	0.81%
2024/04/18	0	0.00	0	18.75	18.40	0	1,890	0.00%
2024/04/17	11	18.45	0	0.00	18.45	11	1,895	0.58%
2024/04/16	1	18.60	1	18.45	18.40	0	1,925	0.00%
2024/04/15	7	19.51	5	19.28	19.30	2	1,958	0.10%
2024/04/12	5	19.13	2	19.50	19.45	3	1,975	0.15%
2024/04/09	4	18.73	0	0.00	18.65	4	2,212	0.18%
2024/04/03	0.3	18.35	20	18.40	18.35	-19.7	2,287	-0.86%
2024/04/02	0.4	18.60	0	0.00	18.45	0.4	2,310	0.02%
2024/04/01	0	0.00	3	18.55	18.60	-3	2,362	-0.13%
2024/03/28	0	0.00	4	18.45	18.40	-4	2,567	-0.16%
2024/03/27	5.1	18.55	5	18.45	18.45	0.1	2,659	0.00%
2024/03/26	1.1	18.66	500	18.84	18.55	-498.9	2,817	-17.71%	大賣/鉅額交易
2024/03/15	1.1	18.76	0	0.00	19.65	1.1	3,269	0.03%
2024/03/14	4	19.45	0	0.00	19.35	4	3,293	0.12%
2024/03/11	1	19.95	0	0.00	19.85	1	3,991	0.03%
2024/03/08	30	19.30	0	0.00	19.45	30	5,408	0.55%
2024/03/07	30	19.50	2	19.50	19.50	28	5,923	0.47%
2024/03/05	3	19.97	2	20.20	20.10	1	6,441	0.02%
2024/03/01	0	0.00	1	19.80	20.00	-1	7,171	-0.01%
2024/02/29	11	20.08	10	19.73	20.10	1	7,190	0.01%
2024/02/26	205	19.96	26	19.99	19.80	179	7,127	2.51%	大買/鉅額交易
2024/02/23	1	19.70	6	19.73	19.65	-5	7,108	-0.07%
2024/02/22	302	20.29	39	19.64	20.10	263	7,088	3.71%	大買/鉅額交易
2024/02/21	43	20.13	6	20.15	20.05	37	7,042	0.53%
2024/02/20	10	19.82	5	19.70	19.70	5	6,968	0.07%
2024/02/15	1.1	18.77	0	0.00	19.05	1.1	6,941	0.02%
2024/02/05	0	18.90	21	18.80	18.85	-21	6,951	-0.30%
2024/02/02	4.1	19.00	0	0.00	19.05	4.1	6,947	0.06%
2024/01/31	0.1	19.35	0	0.00	19.40	0.1	6,913	0.00%
2024/01/30	0	0.00	500	19.22	19.35	-500	6,918	-7.23%	大賣/鉅額交易
2024/01/25	0	0.00	3	19.55	19.40	-3	6,925	-0.04%
2024/01/24	0.1	19.75	1	19.90	19.70	-0.9	6,922	-0.01%
2024/01/22	5	19.35	5	19.48	19.45	0	6,907	0.00%
2024/01/19	5	19.30	6	19.25	19.25	-1	6,894	-0.01%
2024/01/18	5	19.40	6	19.34	19.35	-1	6,893	-0.01%
2024/01/17	1.1	19.20	0	0.00	19.10	1.1	6,882	0.02%
2024/01/15	11	20.04	1	20.15	20.00	10	6,851	0.15%
2024/01/12	16	20.06	19	20.01	20.00	-3	6,861	-0.04%
2024/01/11	0	0.00	1	19.85	19.90	-1	6,897	-0.01%
2024/01/10	11.1	19.72	6	19.81	19.80	5.1	6,925	0.07%
2024/01/09	32.1	20.64	19	20.41	20.30	13.1	6,893	0.19%
2024/01/08	1.1	21.21	20	21.31	21.30	-18.9	6,839	-0.28%
2024/01/05	24	21.51	13	21.68	21.70	11	6,793	0.16%
2024/01/04	57	21.44	95	21.55	21.55	-38	6,685	-0.57%
2024/01/03	503	21.00	3	20.95	20.95	500	6,539	7.65%	大買/鉅額交易
2024/01/02	3	21.20	3	20.75	20.75	0	6,532	0.00%
2023/12/29	3	20.65	17	20.55	20.55	-14	6,453	-0.22%
2023/12/28	0	0.00	207	20.55	20.55	-207	6,461	-3.20%	大賣/鉅額交易
2023/12/27	34	21.12	19	20.91	20.90	15	6,449	0.23%
2023/12/26	1	20.70	6	20.91	20.95	-5	6,427	-0.08%
2023/12/25	14.1	20.63	42	20.51	20.40	-27.9	6,355	-0.44%
2023/12/22	49	21.99	18	21.90	21.90	31	6,274	0.49%
2023/12/21	233	22.09	24	22.13	22.10	209	6,181	3.38%	大買/鉅額交易
2023/12/20	23	21.39	16	21.39	21.45	7	6,018	0.12%
2023/12/19	20	21.61	0	0.00	21.40	20	5,989	0.33%
2023/12/18	43	21.56	24	21.70	21.70	19	5,966	0.32%
2023/12/15	11	21.34	6	21.25	21.25	5	5,984	0.08%
2023/12/14	30	21.46	25	21.37	21.10	5	6,033	0.08%
2023/12/13	34	21.86	10	22.08	21.65	24	6,061	0.40%
2023/12/11	23	22.19	0	0.00	22.00	23	6,362	0.36%
2023/12/08	15	22.28	1	22.15	22.15	14	6,290	0.22%
2023/12/07	25	22.74	16	22.78	22.50	9	6,127	0.15%
2023/12/06	13	23.10	25	23.32	23.55	-12	5,917	-0.20%
2023/12/05	211	24.24	258	24.15	24.00	-47	5,593	-0.84%	大買/大賣/
2023/12/04	57	21.90	53	22.93	23.35	4	4,171	0.10%
2023/12/01	15	20.53	140	21.12	21.25	-125	3,637	-3.44%	大賣/鉅額交易
2023/11/30	30	20.21	15	20.52	19.95	15	3,249	0.46%
2023/11/29	27.1	19.74	0	0.00	19.80	27.1	3,115	0.87%
2023/11/28	6	19.10	30	19.99	20.20	-24	2,523	-0.95%
2023/11/27	9	18.59	8	18.85	18.40	1	2,339	0.04%
2023/11/24	0	0.00	3	18.05	18.05	-3	2,319	-0.13%
2023/11/22	2	18.10	1	17.85	17.85	1	2,358	0.04%
2023/11/17	20	18.05	0	0.00	18.00	20	2,569	0.78%
2023/11/15	2	17.65	2	17.60	17.65	0	3,188	0.00%
2023/11/14	6	17.33	0	0.00	17.45	6	3,318	0.18%
2023/11/13	6	17.48	6	17.30	17.30	0	3,343	0.00%
2023/11/10	3	17.70	0	0.00	17.60	3	3,337	0.09%
2023/11/09	16	17.73	1	17.80	17.75	15	3,359	0.45%
2023/11/08	0	0.00	1	17.90	17.85	-1	3,395	-0.03%
2023/11/07	20	18.05	0	0.00	17.90	20	3,521	0.57%
2023/11/06	0	0.00	6	18.20	18.20	-6	3,529	-0.17%
2023/11/03	15	18.19	14	18.15	18.15	1	3,537	0.03%
2023/11/02	0	0.00	3	18.05	18.10	-3	3,540	-0.08%
2023/11/01	3	17.75	3	17.80	17.80	0	3,551	0.00%
2023/10/27	0	0.00	5	18.30	18.10	-5	3,587	-0.14%
2023/10/26	5	18.05	8	18.08	18.05	-3	3,629	-0.08%
2023/10/25	1	18.30	0	0.00	18.25	1	3,725	0.03%
2023/10/24	3	18.20	4	18.23	18.25	-1	3,782	-0.03%
2023/10/23	5	18.20	0	0.00	18.25	5	3,799	0.13%
2023/10/20	3	18.35	3	18.60	18.60	0	3,806	0.00%
2023/10/19	20	18.77	20	18.79	18.80	0	3,831	0.00%
2023/10/18	10.3	18.72	10	18.95	18.55	0.3	3,807	0.01%
2023/10/17	0	0.00	1	18.65	18.55	-1	3,792	-0.03%
2023/10/16	0	0.00	1	18.80	18.70	-1	3,798	-0.03%
2023/10/13	0	0.00	4.3	19.01	18.95	-4.3	3,845	-0.11%
2023/10/06	18	19.66	10	19.79	19.60	8	3,913	0.20%
2023/10/04	0	0.00	9	18.96	19.15	-9	3,898	-0.23%
2023/10/03	0	0.00	4	18.98	18.85	-4	3,888	-0.10%
2023/09/28	0	0.00	2	19.80	19.70	-2	3,856	-0.05%
2023/09/27	10	19.90	10	20.13	19.65	0	3,860	0.00%
2023/09/26	0	0.00	1	19.60	19.55	-1	3,842	-0.03%
2023/09/21	3	20.05	4.8	20.45	20.00	-1.8	3,909	-0.05%
2023/09/20	1	21.00	3.5	21.01	20.45	-2.5	3,869	-0.06%
2023/09/19	12.5	20.72	10	20.86	20.65	2.5	3,679	0.07%
2023/09/18	10	20.70	17	20.74	20.55	-7	3,597	-0.19%
2023/09/15	46	20.62	29.4	20.49	20.55	16.6	3,512	0.47%
2023/09/14	7	19.86	9	19.72	19.75	-2	3,182	-0.06%
2023/09/13	1	19.00	0	0.00	18.95	1	3,091	0.03%
2023/09/11	0	0.00	1	18.85	18.80	-1	3,136	-0.03%
2023/09/08	1	19.20	0	0.00	19.05	1	3,176	0.03%
2023/09/07	1	18.90	11	18.91	18.90	-10	3,159	-0.32%
2023/09/06	2	19.28	0	0.00	19.20	2	3,152	0.06%
2023/09/05	0	0.00	1	19.35	19.45	-1	3,160	-0.03%
2023/08/30	5	19.44	1.5	19.30	19.25	3.5	3,199	0.11%
2023/08/29	0	0.00	3	19.60	19.65	-3	3,199	-0.09%
2023/08/28	1	19.45	5	19.10	19.15	-4	3,217	-0.12%
2023/08/25	1	19.70	6	19.65	19.65	-5	3,188	-0.16%
2023/08/24	3	19.88	6	19.79	19.70	-3	3,164	-0.09%
2023/08/23	8	20.15	10	20.29	20.25	-2	3,126	-0.06%
2023/08/22	19	20.08	14	20.18	20.45	5	3,054	0.16%
2023/08/21	51	21.04	43	21.24	20.10	8	2,924	0.27%
2023/08/18	3.4	19.26	32.9	20.09	20.40	-29.5	2,443	-1.21%
2023/08/17	2	18.28	7.5	18.32	18.55	-5.5	2,310	-0.24%
2023/08/16	0.1	18.15	10	18.25	18.00	-9.9	2,295	-0.43%
2023/08/15	1	18.30	0	0.00	18.15	1	2,295	0.04%
2023/08/14	1	17.65	15	17.77	17.55	-14	2,277	-0.61%
2023/08/11	27.6	18.20	7	18.04	18.10	20.6	2,244	0.92%
2023/08/10	10	18.75	0	0.00	18.70	10	2,124	0.47%
2023/08/09	3	19.07	0	0.00	18.85	3	2,121	0.14%
2023/08/08	1	19.05	3	19.20	19.00	-2	2,113	-0.09%
2023/08/04	0	0.00	2	19.55	19.55	-2	2,153	-0.09%
2023/08/02	9	19.57	14	19.51	19.40	-5	2,161	-0.23%
2023/08/01	1	19.75	0	0.00	19.75	1	2,201	0.05%
2023/07/31	28	19.80	2	19.85	19.55	26	2,185	1.19%
2023/07/28	31	20.24	1	20.00	20.00	30	2,149	1.40%
2023/07/27	5	19.50	5	19.60	19.70	0	2,062	0.00%
2023/07/26	2.1	19.20	0	0.00	19.10	2.1	2,021	0.10%
2023/07/25	11	18.90	9	18.92	18.90	2	2,016	0.10%
2023/07/24	24	19.05	4	19.03	19.00	20	2,014	0.99%
2023/07/21	3	19.97	0	0.00	19.80	3	1,997	0.15%
2023/07/20	28	20.10	21	20.16	20.15	7	1,999	0.35%
2023/07/19	20	20.41	18	20.21	20.10	2	1,989	0.10%
2023/07/18	20	20.53	28	20.61	20.40	-8	2,023	-0.40%
2023/07/14	1	22.15	1	22.20	22.30	0	1,989	0.00%
2023/07/13	10.3	21.81	11	21.79	21.70	-0.8	2,005	-0.04%
2023/07/12	5.7	22.52	0	0.00	22.30	5.7	2,005	0.28%
2023/07/10	10	22.98	0	0.00	22.75	10	2,026	0.49%
2023/07/06	10	23.30	0	0.00	23.30	10	2,072	0.48%
2023/07/05	0	0.00	6	23.44	23.40	-6	2,125	-0.28%
2023/07/04	0	0.00	20	23.70	23.55	-20	2,185	-0.92%
2023/07/03	5	23.35	8	23.74	23.50	-3	2,209	-0.14%
2023/06/30	3	22.95	0	0.00	22.90	3	2,191	0.14%
2023/06/29	11	22.51	10	22.65	22.55	1	2,179	0.05%
2023/06/28	0	0.00	2.5	22.68	22.60	-2.5	2,201	-0.11%
2023/06/27	2	23.05	0	0.00	22.90	2	2,254	0.09%
2023/06/21	2	23.10	6	23.12	23.10	-4	2,359	-0.17%
2023/06/20	0	0.00	0.7	23.45	23.35	-0.7	2,467	-0.03%
2023/06/19	7	23.49	0	0.00	23.35	7	2,520	0.28%
2023/06/16	1	23.80	7.3	23.79	23.75	-6.3	2,554	-0.25%
2023/06/15	20	23.45	0	0.00	23.65	20	2,577	0.78%
2023/06/14	5	23.63	11	23.65	23.65	-6	2,633	-0.23%
2023/06/09	4.3	23.61	0	0.00	23.35	4.3	3,148	0.14%
2023/06/07	2	23.25	0	0.00	23.20	2	3,577	0.06%
2023/06/05	12	23.18	0	0.00	23.00	12	3,938	0.30%
2023/06/02	1	22.55	0	0.00	22.85	1	4,096	0.02%
2023/06/01	14.1	22.50	6.3	22.51	22.50	7.8	4,484	0.17%
2023/05/30	3.1	23.02	0	0.00	22.90	3.1	5,964	0.05%
2023/05/29	0.1	23.25	0	0.00	23.10	0.1	6,939	0.00%
2023/05/26	3	23.15	3	23.00	23.00	0	8,096	0.00%
2023/05/25	0.1	23.60	0	0.00	23.50	0.1	8,546	0.00%
2023/05/23	7	23.85	0	0.00	23.85	7	8,694	0.08%
2023/05/22	22	23.80	0	0.00	23.95	22	8,707	0.25%
2023/05/17	1	23.75	3	23.88	23.75	-2	8,721	-0.02%
2023/05/16	0.1	23.80	0	0.00	23.75	0.1	8,744	0.00%
2023/05/12	0	0.00	1	23.70	23.75	-1	8,843	-0.01%
2023/05/11	1	24.15	0	0.00	23.65	1	8,862	0.01%
2023/05/08	12.1	23.58	6	23.40	23.40	6.1	8,844	0.07%
2023/05/05	0.1	24.45	0	0.00	24.40	0.1	8,932	0.00%
2023/05/02	10	24.70	0	0.00	24.65	10	9,054	0.11%
2023/04/28	11	25.10	0	0.00	25.10	11	9,074	0.12%
2023/04/26	1	24.40	10	24.08	24.40	-9	9,140	-0.10%
2023/04/25	6	25.31	7	24.54	24.55	-1	9,128	-0.01%
2023/04/24	1	25.40	0	0.00	25.25	1	9,120	0.01%
2023/04/21	3	25.63	1	25.50	25.50	2	9,128	0.02%
2023/04/20	1	26.50	0	0.00	26.30	1	9,116	0.01%
2023/04/19	1	26.50	2	26.68	26.35	-1	9,142	-0.01%
2023/04/18	0	0.00	2.6	26.89	26.75	-2.6	9,138	-0.03%
2023/04/17	8	27.30	25	27.26	27.30	-17	9,142	-0.19%
2023/04/14	10	27.03	10	27.10	27.10	0	9,195	0.00%
2023/04/13	7	27.03	9	26.89	26.85	-2	9,191	-0.02%
2023/04/11	1	27.00	0	0.00	27.05	1	9,229	0.01%
2023/04/10	2	27.35	1	27.60	27.10	1	9,280	0.01%
2023/04/07	20	27.15	1	27.20	27.25	19	9,327	0.20%
2023/03/31	3	26.48	1.3	26.34	26.30	1.7	9,552	0.02%
2023/03/30	0	0.00	3	26.35	26.30	-3	10,377	-0.03%
2023/03/29	11	26.49	7	26.57	26.30	4	10,589	0.04%
2023/03/28	5	26.57	2	26.68	26.45	3	10,780	0.03%
2023/03/27	12	26.88	4	26.83	27.05	8	10,957	0.07%
2023/03/24	0	0.00	1	26.50	26.40	-1	11,421	-0.01%
2023/03/23	12.1	26.33	3	26.50	26.20	9.1	11,589	0.08%
2023/03/22	4	27.21	0	0.00	27.10	4	11,652	0.03%
2023/03/21	0.1	27.25	0	0.00	27.35	0.1	11,700	0.00%
2023/03/20	2	27.43	0	0.00	27.10	2	11,728	0.02%
2023/03/17	7	27.41	5	27.36	27.45	2	11,858	0.02%
2023/03/16	0	0.00	1	28.25	27.20	-1	11,863	-0.01%
2023/03/15	1	28.70	3	28.75	28.10	-2	11,814	-0.02%
2023/03/14	2.1	28.45	4	28.84	28.55	-2	11,682	-0.02%
2023/03/13	1	28.75	0	0.00	28.85	1	11,698	0.01%
2023/03/10	7	28.99	4	29.49	28.65	3	11,695	0.03%
2023/03/09	2	29.53	13	29.63	29.45	-11	11,772	-0.09%
2023/03/08	5	29.40	13	29.67	29.20	-8	11,774	-0.07%
2023/03/07	12	30.37	2	30.18	30.15	10	11,672	0.09%
2023/03/06	15	30.37	12	30.47	30.50	3	11,831	0.03%
2023/03/03	13	30.41	40.2	29.94	30.80	-27.2	11,762	-0.23%
2023/03/02	28	29.62	76	29.76	29.70	-48	11,512	-0.42%
2023/03/01	105	28.95	30	28.93	28.40	75	10,692	0.70%	大買/
2023/02/24	46	27.73	82.1	27.51	28.60	-36.1	9,782	-0.37%
2023/02/23	32	26.15	51.1	25.86	26.10	-19.1	8,677	-0.22%
2023/02/22	20	24.75	59	24.75	24.60	-39	8,298	-0.47%
2023/02/21	24	24.20	2	24.35	24.35	22	8,256	0.27%
2023/02/17	3	23.73	13	23.76	23.70	-10	8,808	-0.11%
2023/02/16	6	23.75	0	0.00	23.80	6	9,135	0.07%
2023/02/15	3	23.45	3	23.60	23.60	0	9,238	0.00%
2023/02/14	4	23.64	4	23.56	23.55	0	9,274	0.00%
2023/02/13	28	23.36	15	23.42	23.35	13	9,331	0.14%
2023/02/10	5	24.09	1	24.00	24.05	4	9,472	0.04%
2023/02/09	2	24.65	3	24.65	24.50	-1	9,676	-0.01%
2023/02/08	12	24.70	0	0.00	24.65	12	9,803	0.12%
2023/02/07	2	24.70	1	24.75	24.70	1	9,825	0.01%
2023/02/06	2	24.88	11	24.84	24.85	-9	9,893	-0.09%
2023/02/03	17	25.51	26	25.47	25.25	-9	9,994	-0.09%
2023/02/02	22	25.19	17	25.13	25.20	5	9,867	0.05%
2023/02/01	2	25.13	11	25.15	25.05	-9	9,828	-0.09%
2023/01/31	11	24.90	1	24.90	24.95	10	9,801	0.10%
2023/01/30	17	24.46	3	24.58	24.60	14	9,787	0.14%
2023/01/17	1	24.75	20	24.60	24.65	-19	9,777	-0.19%
2023/01/16	5	24.00	0	0.00	24.05	5	9,731	0.05%
2023/01/13	0	0.00	10	24.15	24.00	-10	9,736	-0.10%
2023/01/12	3	24.20	0	0.00	24.05	3	9,746	0.03%
2023/01/11	0	0.00	1	24.30	24.20	-1	9,747	-0.01%
2023/01/10	0	0.00	0.6	24.35	24.20	-0.6	9,755	-0.01%
2023/01/09	0	0.00	3	24.25	24.35	-3	9,774	-0.03%
2023/01/06	52.5	24.07	25	24.14	24.20	27.5	9,808	0.28%
2023/01/05	10	24.55	10	24.48	24.30	0	9,838	0.00%
2023/01/04	32	24.49	14	24.50	24.35	18	9,848	0.18%
2023/01/03	2	25.00	0	0.00	25.00	2	9,807	0.02%
2022/12/30	10	25.45	3	25.10	25.10	7	9,835	0.07%
2022/12/29	5	25.01	1	24.95	25.05	4	9,871	0.04%
2022/12/28	12	25.29	1	25.05	25.05	11	9,954	0.11%
2022/12/27	1	25.70	500	25.65	25.45	-499	9,993	-4.99%	大賣/鉅額交易
2022/12/26	19	25.77	2	25.85	25.60	17	9,946	0.17%
2022/12/23	30	26.39	10	26.27	26.45	20	9,782	0.20%
2022/12/22	226	26.85	43	27.54	26.65	183	9,662	1.89%	大買/鉅額交易
2022/12/21	13	26.17	15	26.02	26.25	-2	8,896	-0.02%
2022/12/20	8	25.96	212	25.37	25.45	-204	8,722	-2.34%	大賣/鉅額交易
2022/12/19	33	26.26	7	26.01	25.35	26	8,595	0.30%
2022/12/16	22	26.33	27	26.66	26.25	-5	8,458	-0.06%
2022/12/15	25	25.13	21	25.44	25.65	4	8,039	0.05%
2022/12/14	31	24.65	12.2	24.75	24.70	18.8	8,006	0.23%
2022/12/13	1	25.95	13	25.90	25.60	-12	7,850	-0.15%
2022/12/12	5	25.60	7	25.66	25.45	-2	7,823	-0.03%
2022/12/09	8	25.44	3	25.95	26.00	5	7,872	0.06%
2022/12/08	3	24.97	2	25.00	25.05	1	7,941	0.01%
2022/12/07	6	25.17	3	25.20	25.10	3	7,959	0.04%
2022/12/06	39	25.43	8	25.27	25.15	31	7,863	0.39%
2022/12/05	3	25.67	1	25.55	25.60	2	7,800	0.03%
2022/12/02	18	25.93	0	0.00	25.80	18	7,704	0.23%
2022/12/01	33.6	26.44	14	26.01	26.15	19.6	7,618	0.26%
2022/11/30	1.1	25.05	3	25.13	25.10	-1.9	7,320	-0.03%
2022/11/29	9.2	25.16	2	25.18	25.25	7.2	7,262	0.10%
2022/11/28	7.4	24.77	11	25.33	24.80	-3.6	7,178	-0.05%
2022/11/25	2.1	24.89	28	24.96	24.80	-25.9	6,882	-0.38%
2022/11/24	213	23.98	21.2	23.97	23.95	191.8	6,605	2.90%	大買/鉅額交易
2022/11/23	3	23.58	2	23.45	23.65	1	6,241	0.02%
2022/11/22	4	23.51	4	23.20	23.15	0	6,260	0.00%
2022/11/21	23	23.77	13	23.84	23.55	10	6,216	0.16%
2022/11/18	3	24.63	0	0.00	24.20	3	6,163	0.05%
2022/11/17	0.7	25.30	1	25.30	25.00	-0.3	6,069	0.00%
2022/11/16	3	24.98	4.1	24.91	24.95	-1.1	6,012	-0.02%
2022/11/15	13	25.05	13	24.97	24.95	0	5,867	0.00%
2022/11/14	7	24.01	218	23.87	24.50	-211	5,499	-3.84%	大賣/鉅額交易
2022/11/11	6	23.53	6.3	22.98	22.90	-0.3	5,274	-0.01%
2022/11/10	15	23.48	15	23.00	23.00	0	5,219	0.00%
2022/11/09	6	23.31	13	23.40	23.35	-7	5,225	-0.13%
2022/11/08	43	23.76	32	23.54	23.20	11	5,211	0.21%
2022/11/07	316	22.86	131	22.66	23.50	185	5,072	3.65%	大買/大賣/鉅額交易
2022/11/04	12	21.82	17	22.22	22.10	-5	4,849	-0.10%
2022/11/03	22	21.66	45	21.63	21.60	-23	4,732	-0.49%
2022/11/02	66	22.28	20	22.00	22.00	46	4,731	0.97%
2022/11/01	51	22.36	37	22.13	22.00	14	4,681	0.30%
2022/10/31	21	23.28	320	23.04	22.95	-299	4,593	-6.51%	大賣/鉅額交易
2022/10/28	16	24.03	16	23.47	23.45	0	4,610	0.00%
2022/10/27	216	24.23	15	24.23	24.25	201	4,627	4.34%	大買/鉅額交易
2022/10/26	26	24.10	26	23.90	23.90	0	4,657	0.00%
2022/10/25	23	24.74	23	24.40	24.35	0	4,668	0.00%
2022/10/24	16	24.94	17	24.81	24.80	-1	4,708	-0.02%
2022/10/21	17	24.42	15	23.90	23.90	2	4,699	0.04%
2022/10/20	1	24.05	2	23.80	24.40	-1	4,703	-0.02%
2022/10/19	16	25.07	18	24.79	24.85	-2	4,701	-0.04%
2022/10/18	18	25.00	11	24.77	24.75	7	4,725	0.15%
2022/10/17	1	23.90	0	0.00	24.65	1	4,804	0.02%
2022/10/14	15	24.78	20	25.32	25.30	-5	4,938	-0.10%
2022/10/13	9	26.03	9	24.10	24.10	0	4,966	0.00%
2022/10/12	2	26.33	2	26.20	26.10	0	5,050	0.00%
2022/10/11	8	27.44	207	27.52	27.30	-199	5,033	-3.95%	大賣/鉅額交易
2022/10/07	1	28.05	0	0.00	28.20	1	5,016	0.02%
2022/10/06	0	0.00	1	28.05	28.20	-1	5,012	-0.02%
2022/10/05	0	0.00	23	27.55	27.80	-23	4,976	-0.46%
2022/10/04	0	0.00	11	26.58	27.05	-11	4,909	-0.22%
2022/10/03	25	24.82	26	25.00	25.10	-1	4,834	-0.02%
2022/09/30	10	23.85	10	24.33	24.45	0	4,871	0.00%
2022/09/29	5	24.55	11	24.52	24.40	-6	4,901	-0.12%
2022/09/28	1	25.50	3	24.10	24.10	-2	4,936	-0.04%
2022/09/27	9	26.63	6	26.35	26.55	3	4,900	0.06%
2022/09/26	3	26.73	2	27.13	26.60	1	4,929	0.02%
2022/09/23	0	0.00	1	29.00	28.65	-1	4,933	-0.02%
2022/09/22	8	28.14	2	28.50	28.15	6	4,893	0.12%
2022/09/21	21	28.29	209	28.42	28.30	-188	4,823	-3.90%	大賣/鉅額交易
2022/09/20	2	27.55	1	27.90	27.40	1	4,735	0.02%
2022/09/19	7	27.61	1	28.30	27.40	6	4,889	0.12%
2022/09/16	201	28.30	8	28.79	29.00	193	4,918	3.92%	大買/鉅額交易
2022/09/15	5	28.19	7	28.06	28.40	-2	4,890	-0.04%
2022/09/14	0	0.00	1	27.00	27.15	-1	4,792	-0.02%
2022/09/13	19	27.01	10	26.70	26.70	9	4,781	0.19%
2022/09/12	21	27.16	27	27.35	27.05	-6	4,898	-0.12%
2022/09/08	13	26.56	20	26.49	26.45	-7	4,919	-0.14%
2022/09/07	11	26.63	6	26.90	26.90	5	4,965	0.10%
2022/09/06	12	26.68	14	26.98	27.15	-2	4,974	-0.04%
2022/09/05	2	26.90	5	26.49	26.10	-3	4,966	-0.06%
2022/09/02	12.1	26.65	1	26.80	26.20	11.1	5,028	0.22%
2022/09/01	2	27.45	0	0.00	27.35	2	5,040	0.04%
2022/08/31	2	28.13	0	0.00	28.25	2	5,093	0.04%
2022/08/29	26.1	28.52	15	28.30	28.30	11.1	5,086	0.22%
2022/08/26	1	30.40	20	30.70	30.40	-19	5,111	-0.37%
2022/08/23	1	30.70	0	0.00	30.50	1	5,313	0.02%
2022/08/22	2.1	30.80	1	30.70	30.70	1.1	5,367	0.02%
2022/08/19	6	32.18	0	0.00	31.85	6	5,425	0.11%
2022/08/18	56	32.40	2	32.50	32.35	54	5,535	0.98%
2022/08/17	0	0.00	4	31.98	31.90	-4	5,699	-0.07%
2022/08/16	1.2	31.53	0	0.00	31.15	1.2	5,937	0.02%
2022/08/15	1	31.40	1	32.00	32.10	0	6,298	0.00%
2022/08/12	4	32.13	21	32.00	32.15	-17	6,355	-0.27%
2022/08/11	16	31.58	2	31.45	31.30	14	6,388	0.22%
2022/08/10	5	31.25	6	31.25	31.25	-1	6,427	-0.02%
2022/08/09	14	30.79	22	30.98	31.05	-8	6,501	-0.12%
2022/08/08	0	0.00	1	30.50	30.50	-1	6,615	-0.02%
2022/08/05	2	30.40	0	0.00	30.50	2	6,694	0.03%
2022/08/04	15	29.78	16	29.85	29.85	-1	6,843	-0.01%
2022/08/03	17	30.53	17	30.08	30.05	0	6,942	0.00%
2022/08/02	13	30.93	5	30.90	30.70	8	7,204	0.11%
2022/08/01	15	31.48	13	31.88	31.90	2	7,446	0.03%
2022/07/29	1	31.55	8	31.83	31.55	-7	7,651	-0.09%
2022/07/27	1	31.60	1	31.50	31.75	0	8,157	0.00%
2022/07/26	1	31.60	0	0.00	31.25	1	8,303	0.01%
2022/07/25	4	31.66	0	0.00	31.70	4	8,565	0.05%
2022/07/22	202	32.13	3	32.33	32.40	199	8,659	2.30%	大買/鉅額交易
2022/07/21	337	32.44	19	32.21	32.25	318	8,824	3.60%	大買/鉅額交易
2022/07/20	2	31.58	0	0.00	31.05	2	8,884	0.02%
2022/07/19	10	33.30	2	33.30	33.30	8	9,059	0.09%
2022/07/18	4	31.94	0	0.00	31.95	4	9,250	0.04%
2022/07/15	0	0.00	1	31.90	31.40	-1	10,030	-0.01%
2022/07/14	11	31.68	10	32.25	32.15	1	11,848	0.01%
2022/07/13	0	0.00	1	31.85	31.65	-1	12,520	-0.01%
2022/07/12	3	31.17	1	30.30	30.40	2	12,663	0.02%
2022/07/11	0	0.00	1	32.25	32.45	-1	13,093	-0.01%
2022/07/08	0	0.00	2	32.88	32.75	-2	13,146	-0.02%
2022/07/07	2	31.10	0	0.00	31.60	2	13,115	0.02%
2022/07/06	0	0.00	2	31.33	31.10	-2	13,094	-0.02%
2022/07/05	2	31.08	0.7	31.30	31.55	1.3	13,081	0.01%
2022/07/04	5	30.00	2	30.43	30.20	3	13,091	0.02%
2022/07/01	19	30.14	2	30.78	29.30	17	13,082	0.13%
2022/06/30	6	31.61	6	31.86	31.45	0	13,010	0.00%
2022/06/29	6	33.24	5	32.75	32.75	1	12,971	0.01%
2022/06/28	5.1	33.60	6	33.74	33.80	-0.9	12,960	-0.01%
2022/06/27	12	34.54	8	34.69	34.65	4	12,946	0.03%
2022/06/24	1	33.10	2	32.68	32.30	-1	12,844	-0.01%
2022/06/23	0	0.00	1	31.95	31.90	-1	12,823	-0.01%
2022/06/22	22	33.43	20	33.52	33.00	2	12,847	0.02%
2022/06/21	0	34.90	2	34.40	34.80	-2	12,780	-0.02%
2022/06/20	8.1	35.47	12	34.72	34.00	-4	12,761	-0.03%
2022/06/17	4	37.70	4	37.11	37.65	0	12,687	0.00%
2022/06/16	3.1	39.57	6	38.28	37.50	-2.9	12,707	-0.02%
2022/06/14	0.1	39.80	38	39.57	39.60	-37.9	12,968	-0.29%
2022/06/13	7.1	40.52	6	40.22	40.05	1.1	13,235	0.01%
2022/06/10	2.1	42.18	1	42.30	42.30	1.1	13,667	0.01%
2022/06/09	8.1	43.24	0	0.00	43.10	8.1	14,312	0.06%
2022/06/08	3	44.62	0	0.00	44.35	3	15,286	0.02%
2022/06/07	0.1	44.60	2	44.45	44.60	-2	16,911	-0.01%
2022/06/06	3	45.15	1	45.55	44.50	2	17,329	0.01%
2022/06/02	0	0.00	2	44.95	44.95	-2	17,409	-0.01%
2022/06/01	21	44.82	3	44.75	44.95	18	17,605	0.10%
2022/05/31	10	44.80	3	45.03	44.55	7	17,930	0.04%
2022/05/30	1	44.90	0	0.00	44.85	1	18,006	0.01%
2022/05/27	5	45.24	0	0.00	45.10	5	18,173	0.03%
2022/05/26	22	45.53	2	45.15	45.15	20	18,374	0.11%
2022/05/25	14	45.09	8	45.06	45.00	6	19,013	0.03%
2022/05/24	5	45.29	25	45.27	45.10	-20	19,477	-0.10%
2022/05/23	67	45.00	207	44.86	44.75	-140	19,728	-0.71%	大賣/鉅額交易
2022/05/20	3	43.25	112	43.95	43.00	-109	19,665	-0.55%	大賣/鉅額交易
2022/05/19	5	42.26	6	42.40	43.00	-1	20,738	0.00%
2022/05/18	5	43.38	9	43.41	43.35	-4	21,265	-0.02%
2022/05/17	3.1	43.26	3	43.27	42.75	0.1	21,280	0.00%
2022/05/16	10	43.17	1	42.30	43.65	9	21,284	0.04%
2022/05/13	53.1	43.36	53	43.29	43.35	0.1	21,195	0.00%
2022/05/12	1	44.10	2	45.23	42.75	-1	21,177	0.00%
2022/05/11	5.5	44.89	3	44.58	44.80	2.5	21,046	0.01%
2022/05/10	17	45.12	217	45.25	45.20	-200	21,060	-0.95%	大賣/鉅額交易
2022/05/09	9	45.11	53	45.16	44.40	-44	20,835	-0.21%
2022/05/06	7	45.71	9.3	46.15	46.25	-2.3	20,764	-0.01%
2022/05/05	3.4	45.92	3.4	46.58	46.25	-0.1	20,663	0.00%
2022/05/04	25	45.68	30.3	45.77	45.30	-5.3	20,480	-0.03%
2022/05/03	11	44.13	4	43.93	44.05	7	20,208	0.03%
2022/04/29	8	44.60	6	44.92	44.50	2	20,137	0.01%
2022/04/28	53	42.87	3	42.75	42.45	50	19,944	0.25%
2022/04/27	16	43.29	19	43.30	43.15	-3	19,857	-0.02%
2022/04/26	24	44.10	19	44.33	43.40	5	19,656	0.03%
2022/04/25	13	45.57	4	45.40	45.25	9	19,467	0.05%
2022/04/22	32	49.28	14	49.17	48.70	18	19,228	0.09%
2022/04/21	25	49.77	94	49.28	49.00	-69	18,969	-0.36%
2022/04/20	248	49.56	121	49.86	48.25	127	18,197	0.70%	大買/大賣/鉅額交易
2022/04/19	363	46.79	348.2	48.36	47.25	14.8	16,420	0.09%	大買/大賣/
2022/04/18	1	46.00	42.1	45.79	45.40	-41.1	15,772	-0.26%
2022/04/15	62	46.41	232.2	46.89	45.60	-170.2	15,688	-1.08%	大賣/鉅額交易
2022/04/14	1	44.20	3	44.57	44.10	-2	15,270	-0.01%
2022/04/13	2	43.65	0	0.00	43.55	2	15,274	0.01%
2022/04/12	0	0.00	1	41.85	42.95	-1	15,396	-0.01%
2022/04/11	1	43.25	0	0.00	42.65	1	15,414	0.01%
2022/04/08	9	42.69	27	42.69	42.90	-18	15,461	-0.12%
2022/04/07	0	41.45	0	0.00	41.00	0	15,455	0.00%
2022/04/06	2	43.00	0	0.00	42.80	2	15,481	0.01%
2022/04/01	8	43.55	1	43.75	43.60	7	15,596	0.04%
2022/03/31	3.1	43.63	1	43.65	43.45	2.1	15,620	0.01%
2022/03/30	7	44.02	3	44.03	44.00	4	15,630	0.03%
2022/03/29	15	44.27	22.4	44.23	44.10	-7.4	15,639	-0.05%
2022/03/28	22.1	43.52	2	43.20	44.05	20.1	15,700	0.13%
2022/03/25	7.1	43.33	2	43.08	43.10	5.1	15,880	0.03%
2022/03/24	2.1	44.57	6.4	44.73	44.45	-4.3	15,869	-0.03%
2022/03/23	5	45.37	1	44.90	44.90	4	16,004	0.02%
2022/03/22	4	45.04	6	44.90	44.90	-2	16,094	-0.01%
2022/03/21	58	45.39	8	45.27	45.40	50	16,239	0.31%
2022/03/18	6.1	44.84	24	45.09	45.00	-17.9	16,282	-0.11%
2022/03/17	522	45.24	30.2	45.57	45.80	491.8	16,302	3.02%	大買/鉅額交易
2022/03/16	64.1	45.17	50	45.01	44.45	14.1	16,384	0.09%
2022/03/15	60.4	46.66	39	46.77	45.20	21.4	16,604	0.13%
2022/03/14	120.2	48.57	72	48.36	47.80	48.2	16,799	0.29%	大買/
2022/03/11	46	47.58	47.1	47.45	48.15	-1.1	16,313	-0.01%
2022/03/10	171	47.63	170.7	47.85	47.10	0.4	15,460	0.00%	大買/大賣/
2022/03/09	2	43.30	22.5	43.96	45.10	-20.5	14,030	-0.15%
2022/03/08	34.9	42.67	25	42.70	41.00	9.9	14,081	0.07%
2022/03/07	12.3	43.93	49	44.26	43.05	-36.7	13,978	-0.26%
2022/03/04	43	45.86	53.3	45.43	45.25	-10.3	13,893	-0.07%
2022/03/03	20	45.20	5.1	45.02	44.95	14.9	13,591	0.11%
2022/03/02	20.6	45.10	21	44.88	44.50	-0.4	13,513	0.00%
2022/03/01	20.2	44.73	10	45.07	44.80	10.2	13,411	0.08%
2022/02/25	54	45.46	59.2	46.17	44.50	-5.2	13,260	-0.04%
2022/02/24	69	44.34	38	45.02	43.95	31	12,558	0.25%
2022/02/23	34	43.89	23	44.62	44.10	11	11,928	0.09%
2022/02/22	17.3	42.89	27	42.65	41.95	-9.7	11,487	-0.08%
2022/02/21	44.5	45.98	62.4	46.02	43.80	-18	11,259	-0.16%
2022/02/18	109	42.12	100.3	42.82	44.30	8.7	10,238	0.08%	大買/
2022/02/17	5	40.67	2	40.80	40.30	3	9,889	0.03%
2022/02/16	0	0.00	64	40.45	41.00	-64	9,903	-0.65%
2022/02/15	20	40.00	20	39.45	39.70	0	9,942	0.00%
2022/02/14	11	40.02	18	39.74	38.95	-7	10,035	-0.07%
2022/02/11	11	40.23	12	40.08	39.90	-1	10,082	-0.01%
2022/02/10	11	39.89	8	40.63	40.45	3	10,322	0.03%
2022/02/09	4	39.38	14	39.08	39.20	-10	10,424	-0.10%
2022/02/08	20	39.03	28	39.08	38.95	-8	10,534	-0.08%
2022/02/07	27	38.25	19	37.81	39.05	8	10,725	0.07%
2022/01/26	30.1	35.74	27	35.77	35.60	3.1	11,122	0.03%
2022/01/25	9	35.94	1	35.75	35.30	8	11,231	0.07%
2022/01/24	10	36.39	27	36.45	37.05	-17	11,282	-0.15%
2022/01/21	14.1	37.51	11.1	37.05	36.70	2.9	11,408	0.03%
2022/01/20	6.1	38.35	72	38.31	38.50	-65.9	11,467	-0.57%
2022/01/19	57.2	38.58	4	38.95	38.45	53.2	11,563	0.46%
2022/01/18	4	39.76	5	39.87	39.65	-1	11,669	-0.01%
2022/01/17	4.1	39.59	2	39.50	39.50	2.1	11,855	0.02%
2022/01/14	3.4	39.90	4	39.90	40.00	-0.6	12,072	-0.01%
2022/01/13	1.2	40.77	0	0.00	40.50	1.2	12,124	0.01%
2022/01/12	0.1	40.85	1	40.90	41.20	-0.9	12,267	-0.01%
2022/01/11	4	41.14	0	0.00	40.95	4	12,517	0.03%
2022/01/10	9.2	41.18	13.6	40.85	40.90	-4.4	12,993	-0.03%
2022/01/07	5.5	42.35	4.5	41.88	41.90	1	13,083	0.01%
2022/01/06	23.1	43.21	2.4	43.80	43.00	20.7	13,411	0.15%
2022/01/05	7.2	43.98	325.3	43.88	43.70	-318.1	13,643	-2.33%	大賣/鉅額交易
2022/01/04	23	44.11	2	44.30	44.65	21	13,686	0.15%
2022/01/03	6.1	44.42	215	44.06	44.20	-208.9	14,030	-1.49%	大賣/鉅額交易
2021/12/30	4.1	45.08	3	45.42	45.20	1.1	14,555	0.01%
2021/12/29	11.1	45.36	4	45.64	45.40	7.1	14,770	0.05%
2021/12/28	17	46.77	5	46.93	45.90	12	15,060	0.08%
2021/12/27	2.1	46.18	9	46.35	46.10	-6.9	15,409	-0.04%
2021/12/24	7.2	47.07	14	46.75	46.60	-6.9	15,659	-0.04%
2021/12/23	20.1	47.21	8	47.31	46.85	12.1	16,080	0.08%
2021/12/22	27	47.73	5	47.76	47.60	22	16,309	0.13%
2021/12/21	209	48.03	20	47.70	48.30	189	16,421	1.15%	大買/鉅額交易
2021/12/20	102.1	46.50	1	47.00	46.70	101.1	16,321	0.62%	大買/鉅額交易
2021/12/17	214.1	47.59	8	47.24	46.45	206.1	16,507	1.25%	大買/鉅額交易
2021/12/16	19.1	47.02	10	47.12	46.40	9.1	16,710	0.05%
2021/12/15	13	45.26	15	46.60	46.75	-2	16,713	-0.01%
2021/12/14	9.2	46.13	11	45.77	44.70	-1.8	16,837	-0.01%
2021/12/13	17.2	47.80	25	47.85	47.00	-7.8	17,025	-0.05%
2021/12/10	10	48.95	29.1	48.99	48.15	-19.1	17,372	-0.11%
2021/12/09	23	51.43	18.5	51.57	51.00	4.5	17,736	0.03%
2021/12/08	30	50.09	45	49.76	50.20	-15	17,981	-0.08%
2021/12/07	18	44.49	26	44.97	45.80	-8	17,768	-0.05%
2021/12/06	44	44.20	243	44.01	43.80	-199	18,102	-1.10%	大賣/鉅額交易
2021/12/03	25	44.28	30	43.55	43.25	-5	18,761	-0.03%
2021/12/02	246	44.04	38	44.17	44.05	208	19,708	1.06%	大買/鉅額交易
2021/12/01	9	42.38	18	42.18	42.45	-9	19,899	-0.05%
2021/11/30	15	41.42	36	42.21	42.70	-21	20,658	-0.10%
2021/11/29	30	41.41	7	40.75	40.75	23	21,644	0.11%
2021/11/26	30	41.70	23	41.49	41.20	7	22,686	0.03%
2021/11/25	26	43.81	3	43.42	42.85	23	23,768	0.10%
2021/11/24	4	43.24	5	43.79	43.60	-1	25,368	0.00%
2021/11/23	18	43.11	26	43.04	42.50	-8	25,959	-0.03%
2021/11/22	10	42.88	33	43.14	43.15	-23	27,384	-0.08%
2021/11/19	1	43.05	1	43.10	42.40	0	28,767	0.00%
2021/11/18	18	43.04	35	43.48	43.00	-17	30,998	-0.05%
2021/11/17	28	42.90	24	42.95	43.05	4	31,371	0.01%
2021/11/16	15	43.93	14	44.06	44.20	1	32,589	0.00%
2021/11/15	4	42.65	21	42.58	42.70	-17	34,574	-0.05%
2021/11/12	11	42.55	31	42.46	42.55	-20	35,327	-0.06%
2021/11/11	27	43.30	37	42.27	41.50	-10	35,478	-0.03%
2021/11/10	54	44.05	258	43.48	43.35	-204	35,594	-0.57%	大賣/鉅額交易
2021/11/09	47	44.18	21	44.56	43.90	26	35,942	0.07%
2021/11/08	50	43.87	30.2	44.29	44.30	19.9	35,955	0.06%
2021/11/05	38	42.98	47	43.06	43.30	-9	36,121	-0.02%
2021/11/04	48	44.02	52	43.90	42.90	-4	36,514	-0.01%
2021/11/03	36	43.38	10	44.08	43.45	26	37,824	0.07%
2021/11/02	68	41.49	29	41.71	41.10	39	38,083	0.10%
2021/11/01	8	41.33	24	41.16	41.10	-16	38,111	-0.04%
2021/10/29	42	40.85	243	40.17	40.80	-201	38,187	-0.53%	大賣/鉅額交易
2021/10/28	21	41.52	12	41.00	40.20	9	38,417	0.02%
2021/10/27	13.1	40.60	11	40.74	40.65	2.1	38,808	0.01%
2021/10/26	201	41.70	4	41.58	42.00	197	39,488	0.50%	大買/鉅額交易
2021/10/25	2	42.45	5	41.68	42.00	-3	40,330	-0.01%
2021/10/22	5.1	41.53	3	40.87	41.10	2.1	40,941	0.01%
2021/10/21	15	43.35	0	0.00	43.30	15	41,212	0.04%
2021/10/20	7.1	44.70	1	43.20	43.20	6.1	41,449	0.01%
2021/10/19	11.9	44.96	22	44.68	44.10	-10.1	41,844	-0.02%
2021/10/18	10	44.20	217	44.60	45.65	-207	42,166	-0.49%	大賣/鉅額交易
2021/10/15	212	44.93	10	44.40	44.30	202	42,403	0.48%	大買/鉅額交易
2021/10/14	9	44.18	7	44.34	44.20	2	42,793	0.00%
2021/10/13	13	47.01	1	47.65	43.50	12	42,883	0.03%
2021/10/12	7	45.72	2	45.45	45.90	5	44,043	0.01%
2021/10/08	239	49.02	5	48.46	48.70	234	44,735	0.52%	大買/鉅額交易
2021/10/07	9	48.41	18	48.33	48.50	-9	45,111	-0.02%
2021/10/06	18.1	46.17	218	46.18	45.00	-199.9	45,156	-0.44%	大賣/鉅額交易
2021/10/05	226	48.02	19	48.00	47.85	207	45,594	0.45%	大買/鉅額交易
2021/10/04	47	51.08	34	52.36	47.00	13	46,100	0.03%
2021/10/01	17	53.91	2	54.65	53.00	15	47,629	0.03%
2021/09/30	8	55.59	42	57.52	58.40	-34	49,158	-0.07%
2021/09/29	7	55.70	324	56.98	54.70	-317	48,845	-0.65%	大賣/鉅額交易
2021/09/28	8	55.57	430.4	56.09	55.50	-422.4	48,637	-0.87%	大賣/鉅額交易
2021/09/27	6	58.73	2	58.40	58.20	4	48,523	0.01%
2021/09/24	37	59.48	9	59.29	58.60	28	48,505	0.06%
2021/09/23	122	58.47	20	59.48	58.10	102	48,309	0.21%	大買/鉅額交易
2021/09/22	27	56.89	63	56.34	57.70	-36	48,010	-0.07%
2021/09/17	40	57.75	32	58.03	58.00	8	47,987	0.02%
2021/09/16	16.1	57.63	44	57.84	57.30	-27.9	47,791	-0.06%
2021/09/15	33	58.83	38	59.23	59.20	-5	47,790	-0.01%
2021/09/14	166.4	59.99	54	61.81	59.10	112.4	47,320	0.24%	大買/鉅額交易
2021/09/13	30	62.27	60.8	62.17	61.50	-30.8	47,114	-0.07%
2021/09/10	43	60.24	17	60.62	59.80	26	46,563	0.06%
2021/09/09	33	59.38	42	59.19	59.90	-9	46,502	-0.02%
2021/09/08	26	58.49	18	59.03	60.30	8	48,879	0.02%
2021/09/07	252	58.21	24.1	58.64	57.60	227.9	50,797	0.45%	大買/鉅額交易
2021/09/06	380	58.40	105	58.50	55.80	275	52,497	0.52%	大買/大賣/鉅額交易
2021/09/03	80	61.54	64	61.98	60.70	16	54,167	0.03%
2021/09/02	100	62.21	96	62.73	63.80	4	54,218	0.01%
2021/09/01	118	64.20	58	64.28	61.90	60	55,198	0.11%	大買/
2021/08/31	79	67.71	70.2	68.03	67.70	8.8	54,516	0.02%
2021/08/30	88	68.06	93.1	68.14	67.00	-5.1	53,818	-0.01%
2021/08/27	70	65.30	59.1	65.17	64.30	11	52,661	0.02%
2021/08/26	95	66.94	102	67.45	66.60	-7	52,777	-0.01%	大賣/
2021/08/25	79	63.47	78	63.44	65.70	1	52,918	0.00%
2021/08/24	235	63.42	240.1	63.45	63.80	-5.1	52,005	-0.01%	大買/大賣/
2021/08/23	5	58.42	13.3	60.23	60.50	-8.3	50,543	-0.02%
2021/08/20	23.1	53.81	58.1	53.98	55.00	-35	51,324	-0.07%
2021/08/19	203	54.75	143	53.75	51.70	60	51,051	0.12%	大買/大賣/
2021/08/18	94	49.34	108	50.58	52.40	-14	50,007	-0.03%	大賣/
2021/08/17	22	48.65	21	49.40	47.70	1	50,557	0.00%
2021/08/16	13	49.09	11	49.12	48.50	2	50,984	0.00%
2021/08/13	7	50.43	10	51.13	49.50	-3	51,529	-0.01%
2021/08/12	7	49.79	6	49.61	50.30	1	51,812	0.00%
2021/08/11	25	49.38	30.1	49.46	49.10	-5	52,430	-0.01%
2021/08/10	25	51.11	21	51.24	50.40	4	52,970	0.01%
2021/08/09	101	53.58	69	53.29	52.10	32	52,740	0.06%	大買/
2021/08/06	10	53.17	36	53.96	54.10	-26	51,535	-0.05%
2021/08/05	5.1	49.88	306	49.51	49.20	-301	51,190	-0.59%	大賣/鉅額交易
2021/08/04	18	51.87	16	51.61	50.90	2	51,652	0.00%
2021/08/03	45	51.49	40	52.30	51.20	5	53,098	0.01%
2021/08/02	7	50.46	210	50.05	51.00	-203	53,338	-0.38%	大賣/鉅額交易
2021/07/30	30.1	52.41	24	52.71	50.00	6.1	54,107	0.01%
2021/07/29	525	51.05	47.1	51.66	54.40	477.9	53,367	0.90%	大買/鉅額交易
2021/07/28	32	46.84	10	47.65	49.50	22	52,449	0.04%
2021/07/27	15.1	49.98	510	47.05	46.50	-494.9	51,673	-0.96%	大賣/鉅額交易
2021/07/26	219	51.91	4	52.65	49.30	215	51,299	0.42%	大買/鉅額交易
2021/07/23	308.2	51.99	9	52.41	53.50	299.2	50,976	0.59%	大買/鉅額交易
2021/07/22	16	51.05	16.1	51.44	49.85	-0.1	50,458	0.00%
2021/07/21	17	54.11	18	54.02	51.70	-1	49,923	0.00%
2021/07/20	9	54.90	313	55.00	56.40	-304	49,293	-0.62%	大賣/鉅額交易
2021/07/19	18	55.94	14	55.66	55.10	4	48,920	0.01%
2021/07/16	62.2	57.61	43	57.26	55.00	19.2	48,672	0.04%
2021/07/15	32	54.01	29	54.62	55.90	3	47,599	0.01%
2021/07/14	32	51.28	38	51.98	50.90	-6	47,513	-0.01%
2021/07/13	22	56.12	70.3	56.96	54.40	-48.3	46,883	-0.10%
2021/07/12	27.3	61.83	23	62.59	60.40	4.3	47,094	0.01%
2021/07/09	28	67.70	229	63.72	62.70	-201	46,827	-0.43%	大賣/鉅額交易
2021/07/08	200.1	71.83	131	72.35	68.30	69.1	47,679	0.14%	大買/大賣/
2021/07/07	50	71.48	731.1	76.11	71.10	-681.1	46,134	-1.48%	大賣/鉅額交易
2021/07/06	1	65.30	222	66.98	69.30	-221	44,771	-0.49%	大賣/鉅額交易
2021/07/05	0	62.60	88	63.00	63.00	-88	45,005	-0.20%
2021/07/02	503.8	70.18	5	68.20	67.50	498.8	45,037	1.11%	大買/鉅額交易
2021/07/01	300	66.60	0	0.00	69.00	300	45,081	0.67%	大買/鉅額交易
2021/06/30	205	61.94	1.3	59.68	63.90	203.7	45,006	0.45%	大買/鉅額交易
2021/06/29	3.1	60.08	1.2	59.15	59.00	1.9	44,970	0.00%
2021/06/28	200	62.00	10.1	62.01	62.20	190	44,934	0.42%	大買/鉅額交易
2021/06/25	302.2	60.49	23	59.67	59.40	279.1	44,861	0.62%	大買/鉅額交易
2021/06/24	20.1	60.34	45.3	58.98	60.90	-25.2	44,838	-0.06%
2021/06/23	1	62.10	0	0.00	62.10	1	44,587	0.00%
2021/06/22	38	67.75	556.4	67.16	68.90	-518.4	44,606	-1.16%	大賣/鉅額交易
2021/06/21	230	60.39	3.2	63.80	63.80	226.8	44,233	0.51%	大買/鉅額交易
2021/06/18	65	54.92	34.1	55.32	58.00	30.9	45,082	0.07%
2021/06/17	186.2	50.64	181.1	51.22	52.80	5.1	45,290	0.01%	大買/大賣/
2021/06/16	445	46.48	130.3	47.35	48.05	314.8	42,907	0.73%	大買/大賣/鉅額交易
2021/06/15	75.2	41.49	49.5	42.23	43.70	25.7	40,585	0.06%
2021/06/11	87	37.98	142.1	38.54	39.75	-55.1	37,979	-0.15%	大賣/
2021/06/10	37	35.65	32	36.10	36.15	5	36,106	0.01%
2021/06/09	67	37.68	31	38.16	36.60	36	35,605	0.10%
2021/06/08	7	36.90	11	35.56	36.90	-4	33,536	-0.01%
2021/06/07	14	33.14	24.1	34.12	33.55	-10.1	33,183	-0.03%
2021/06/04	24	37.45	16	36.88	35.45	8	32,705	0.02%
2021/06/03	19.2	38.47	46	38.82	38.30	-26.9	32,180	-0.08%
2021/06/02	96	38.38	68	38.71	37.70	28	31,370	0.09%
2021/06/01	5	35.45	20	35.92	36.60	-15	29,844	-0.05%
2021/05/31	49.3	37.22	55	37.05	35.20	-5.7	29,322	-0.02%
2021/05/28	31	36.48	32	36.47	36.25	-1	28,468	0.00%
2021/05/27	66	35.90	66	35.96	35.55	0	27,260	0.00%
2021/05/26	48	34.03	55	34.22	34.70	-7	26,202	-0.03%
2021/05/25	79	33.41	86	33.48	33.00	-7	25,070	-0.03%
2021/05/24	31	32.10	38	33.06	33.25	-7	23,739	-0.03%
2021/05/21	25	28.96	42	29.21	30.25	-17	23,232	-0.07%
2021/05/20	44	28.41	41	28.78	27.50	3	22,566	0.01%
2021/05/19	44	28.30	32.7	28.31	27.90	11.3	22,070	0.05%
2021/05/18	29	25.71	29	26.58	26.95	0	21,209	0.00%
2021/05/17	10	25.38	3	25.20	25.20	7	20,287	0.03%
2021/05/14	13	29.16	12	28.77	27.95	1	19,953	0.01%
2021/05/13	19	31.13	21	31.05	31.05	-2	19,467	-0.01%
2021/05/12	33	35.37	22	36.54	34.45	11	19,082	0.06%
2021/05/11	92	37.78	44.7	37.88	38.25	47.3	18,559	0.25%
2021/05/10	4	34.83	14.8	35.25	35.55	-10.8	16,953	-0.06%
2021/05/07	35	30.77	50.5	31.17	32.35	-15.5	16,299	-0.09%
2021/05/06	8	29.44	1.9	29.26	29.45	6.1	15,030	0.04%
2021/05/05	1	28.70	0	0.00	28.15	1	14,974	0.01%
2021/05/03	11	30.69	4	30.91	29.00	7	14,944	0.05%
2021/04/29	0	0.00	3	27.77	29.00	-3	14,880	-0.02%
2021/04/28	0	0.00	4	28.03	28.30	-4	14,931	-0.03%
2021/04/27	0	0.00	9	28.84	28.85	-9	14,965	-0.06%
2021/04/26	3	27.33	2	28.30	28.85	1	14,986	0.01%
2021/04/23	0	0.00	18	27.20	27.00	-18	14,973	-0.12%
2021/04/22	3	33.07	27	35.58	30.00	-24	15,665	-0.15%
2021/04/21	43	32.31	36	33.22	33.30	7	15,530	0.05%
2021/04/20	23	29.46	43.6	29.85	30.30	-20.6	15,294	-0.13%
2021/04/19	21	27.18	5	27.55	27.55	16	14,488	0.11%
2021/04/16	41	24.51	41.8	24.18	25.05	-0.8	14,367	-0.01%
2021/04/15	52	22.66	27	23.11	22.80	25	13,506	0.19%
2021/04/14	108	22.94	138.1	22.77	23.00	-30.1	13,125	-0.23%	大買/大賣/
2021/04/13	7	20.96	12.5	21.30	21.65	-5.5	11,426	-0.05%
2021/04/12	12	19.85	32	20.14	19.70	-20	10,992	-0.18%
2021/04/09	30	18.85	8	19.11	18.80	22	10,562	0.21%
2021/04/08	10	19.48	14	19.60	19.65	-4	10,215	-0.04%
2021/04/07	10	18.35	10	18.18	19.35	0	10,214	0.00%
2021/04/06	4	18.00	0	0.00	18.10	4	10,228	0.04%
2021/04/01	7	17.77	5	17.25	18.00	2	10,401	0.02%
2021/03/31	6	18.14	1.4	18.01	18.00	4.6	10,538	0.04%
2021/03/30	0	0.00	7	18.26	17.65	-7	10,717	-0.07%
2021/03/29	10	18.44	3	18.20	18.20	7	11,215	0.06%
2021/03/26	9	17.22	3	17.05	17.75	6	11,431	0.05%
2021/03/25	1.1	16.50	1	16.50	16.45	0.1	11,419	0.00%
2021/03/24	0	0.00	11	16.77	17.15	-11	11,581	-0.09%
2021/03/23	29	18.55	17	17.79	17.55	12	11,514	0.10%
2021/03/22	7	18.60	68.1	18.67	18.75	-61.1	10,458	-0.58%
2021/03/19	32	16.20	14.2	16.78	17.05	17.8	9,986	0.18%
2021/03/18	1	14.50	85	15.14	15.50	-84	9,503	-0.88%
2021/03/17	23	13.69	9	13.78	14.10	14	9,043	0.15%
2021/03/16	22	13.45	76	13.44	13.85	-54	8,790	-0.61%
2021/03/15	54	12.40	23	12.47	12.75	31	8,337	0.37%
2021/03/12	16	11.70	5.8	11.82	11.60	10.2	8,069	0.13%
2021/03/11	21	11.83	8	11.69	11.75	13	8,026	0.16%
2021/03/09	17	11.64	0	0.00	11.80	17	7,881	0.22%
2021/03/08	17	11.80	30	11.70	11.65	-13	7,835	-0.17%
2021/03/05	47	11.95	0	0.00	11.45	47	7,790	0.60%
2021/03/03	0	0.00	2	11.10	11.45	-2	7,697	-0.03%
2021/03/02	14	11.87	0	0.00	11.30	14	7,715	0.18%
2021/02/26	3	11.70	2.8	11.79	11.70	0.2	7,669	0.00%
2021/02/25	0	0.00	6	11.73	11.65	-6	7,613	-0.08%
2021/02/24	3	12.05	2	11.90	11.65	1	7,539	0.01%
2021/02/23	3	12.45	10	11.91	11.90	-7	7,470	-0.09%
2021/02/22	10	12.06	14	12.01	12.10	-4	7,259	-0.06%
2021/02/19	6	11.74	4	12.23	11.50	2	7,117	0.03%
2021/02/18	2	10.80	2	11.35	11.35	0	6,852	0.00%
2021/02/17	1	10.35	22	10.09	10.35	-21	6,787	-0.31%
2021/02/05	0	0.00	12	9.95	9.90	-12	6,741	-0.18%
2021/02/03	0	0.00	10	10.25	9.98	-10	6,780	-0.15%
2021/02/02	12	10.22	4	10.45	10.35	8	7,029	0.11%
2021/01/29	1	10.35	232	10.07	9.81	-231	6,910	-3.34%	大賣/鉅額交易
2021/01/28	1	10.10	0	0.00	10.25	1	7,253	0.01%
2021/01/27	0	0.00	2	10.13	9.96	-2	7,213	-0.03%
2021/01/26	2	10.15	4	10.13	10.15	-2	7,288	-0.03%
2021/01/25	8	10.80	6	10.67	10.75	2	7,238	0.03%
2021/01/22	0	0.00	3	9.93	10.25	-3	7,138	-0.04%
2021/01/21	5	9.87	2	10.10	9.72	3	7,113	0.04%
2021/01/20	1	9.93	4	10.25	9.56	-3	7,016	-0.04%
2021/01/19	10	10.69	0	0.00	10.45	10	6,930	0.14%
2021/01/15	111	11.97	0	0.00	11.20	111	6,737	1.65%	大買/鉅額交易
2021/01/13	8	11.41	3	11.30	11.25	5	5,699	0.09%
2021/01/11	0	0.00	10	12.60	12.85	-10	5,484	-0.18%
2021/01/07	10	11.00	4	11.58	11.40	6	5,419	0.11%
2021/01/05	0	0.00	2	12.60	13.00	-2	5,299	-0.04%
2021/01/04	0	0.00	10	13.15	13.10	-10	5,336	-0.19%
2020/12/31	60	13.00	0	0.00	13.00	60	5,289	1.13%
2020/12/30	2	12.40	27	12.66	12.70	-25	5,236	-0.48%
2020/12/29	20	14.60	6	14.57	13.20	14	5,090	0.27%
2020/12/28	7	14.40	25	14.19	14.50	-18	4,900	-0.37%
2020/12/25	9	12.97	26	12.94	13.20	-17	4,643	-0.37%
2020/12/24	50	12.34	46	12.34	12.40	4	4,435	0.09%
2020/12/23	86	10.38	79	10.34	11.95	7	4,179	0.17%
2020/12/22	43	10.94	53.3	10.94	10.90	-10.3	3,646	-0.28%
2020/12/21	45	9.98	0	0.00	9.98	45	3,314	1.36%
2020/12/18	34	8.68	8	8.90	9.08	26	3,239	0.80%
2020/12/17	0	0.00	5	8.23	8.26	-5	3,017	-0.17%
2020/12/16	66	8.29	5	8.49	8.48	61	2,959	2.06%
2020/12/15	30	8.31	20	8.42	8.03	10	2,864	0.35%
2020/12/14	6	7.96	8	7.82	7.94	-2	2,668	-0.07%
2020/12/11	0	0.00	5	7.45	7.33	-5	2,575	-0.19%
2020/12/10	8	7.68	0	0.00	7.55	8	2,564	0.31%
2020/12/09	2	7.78	0	0.00	7.70	2	2,571	0.08%
2020/12/08	3	7.79	13	7.72	7.79	-10	2,572	-0.39%
2020/12/07	0.8	7.30	0	0.00	7.40	0.8	2,475	0.03%
2020/12/02	13	7.60	0	0.00	7.51	13	2,732	0.48%
2020/12/01	0	0.00	2	7.58	7.53	-2	2,731	-0.07%
2020/11/30	12	7.74	0	0.00	7.63	12	2,732	0.44%
2020/11/24	5	7.22	0	0.00	7.18	5	2,799	0.18%
2020/11/23	0	0.00	5	7.20	7.18	-5	2,789	-0.18%
2020/11/20	0	0.00	5	7.18	7.11	-5	2,818	-0.18%
2020/11/19	5	7.16	5	7.26	7.17	0	2,827	0.00%
2020/11/18	13	7.23	15	7.13	7.19	-2	2,810	-0.07%
2020/11/17	0	0.00	7	7.01	7.06	-7	2,791	-0.25%
2020/11/16	10	7.03	10	7.10	7.02	0	2,789	0.00%
2020/11/13	0	0.00	1	7.04	7.09	-1	2,800	-0.04%
2020/11/12	10	7.02	11	7.14	7.08	-1	2,794	-0.04%
2020/11/11	10	7.17	12	7.28	7.18	-2	2,779	-0.07%
2020/11/10	12	7.51	9	7.75	7.20	3	2,747	0.11%
2020/11/09	0	0.00	5	7.25	7.29	-5	2,431	-0.21%
2020/11/06	0	0.00	2	7.25	7.18	-2	2,383	-0.08%
2020/11/05	16	7.32	2	7.31	7.19	14	2,383	0.59%
2020/11/03	3	7.10	0	0.00	6.95	3	2,005	0.15%
2020/10/30	1	7.14	0	0.00	6.94	1	1,880	0.05%
2020/10/28	1	7.25	0	0.00	6.99	1	1,802	0.06%
2020/10/27	5	7.19	0	0.00	7.19	5	1,782	0.28%
2020/10/26	0	0.00	3	7.32	7.39	-3	1,757	-0.17%
2020/10/21	0	0.00	5.6	6.80	6.81	-5.6	1,665	-0.33%
2020/10/20	0	0.00	2	6.72	6.72	-2	1,672	-0.12%
2020/10/14	1	6.78	0	0.00	6.71	1	1,677	0.06%
2020/10/13	1	6.70	0	0.00	6.70	1	1,671	0.06%
2020/10/12	2	7.02	0	0.00	6.60	2	1,669	0.12%
2020/10/08	0	0.00	5	6.86	6.86	-5	1,587	-0.32%
2020/10/07	0	0.00	1	6.96	6.95	-1	1,587	-0.06%
2020/10/06	3	7.00	0	0.00	6.88	3	1,598	0.19%
2020/09/29	1	6.83	0	0.00	6.75	1	1,639	0.06%
2020/09/28	2	6.78	0	0.00	6.68	2	1,653	0.12%
2020/09/25	2	6.68	0	0.00	6.66	2	1,684	0.12%
2020/09/11	0	0.00	2	7.41	7.23	-2	1,823	-0.11%
2020/09/07	10	7.55	0	0.00	7.63	10	1,641	0.61%
2020/09/04	0	0.00	28	7.00	6.94	-28	1,562	-1.79%
2020/09/02	0	0.00	63	7.14	7.11	-63	1,693	-3.72%
2020/09/01	14	7.26	13	7.27	7.30	1	1,740	0.06%
2020/08/31	0	0.00	64.6	6.98	6.98	-64.6	1,627	-3.97%
2020/08/27	0	0.00	10	6.47	6.34	-10	1,575	-0.63%
2020/08/26	10	6.50	0	0.00	6.46	10	1,574	0.64%
2020/08/25	25	6.39	20	6.35	6.38	5	1,533	0.33%
2020/08/24	0	0.00	0	6.11	6.12	0	1,517	0.00%
2020/08/20	6	6.02	0	0.00	6.02	6	1,530	0.39%
2020/08/19	3	6.45	0	0.00	6.26	3	1,522	0.20%
2020/08/17	0	0.00	4	6.50	6.42	-4	1,500	-0.27%
2020/08/14	0.1	6.30	0	0.00	6.40	0.1	1,486	0.00%
2020/08/13	0	0.00	15.3	6.19	6.17	-15.3	1,470	-1.04%
2020/08/11	5	6.47	5	6.42	6.32	0	1,502	0.00%
2020/08/05	0	0.00	30	5.98	5.97	-30	1,464	-2.05%
2020/07/28	0	0.00	0.1	5.76	5.80	-0.1	1,477	-0.01%
2020/07/24	4	6.15	0	0.00	6.12	4	1,504	0.27%
2020/07/21	13	6.49	0	0.00	6.47	13	1,502	0.87%
2020/07/06	0	0.00	1	7.16	7.09	-1	1,472	-0.07%
2020/07/03	10	7.05	11	6.91	6.90	-1	1,429	-0.07%
2020/06/22	0	0.00	1.4	6.56	6.55	-1.4	1,161	-0.12%
2020/06/19	0	0.00	1	6.54	6.54	-1	1,151	-0.09%
2020/06/18	0	0.00	40	6.57	6.54	-40	1,123	-3.56%
2020/06/17	0	0.00	2	6.49	6.53	-2	1,107	-0.18%
2020/06/16	1	6.35	0	0.00	6.31	1	1,060	0.09%
2020/06/15	1	6.19	2	6.20	6.17	-1	1,052	-0.10%
2020/06/12	0	0.00	6	6.02	6.21	-6	1,048	-0.57%
2020/06/09	128	6.58	82	6.73	6.55	46	984	4.67%	大買/
2020/06/08	31	6.33	2.3	6.29	6.34	28.7	853	3.36%
2020/06/05	1	5.47	0	0.00	5.77	1	761	0.13%
2020/05/05	0	0.00	1	5.82	5.78	-1	547	-0.18%
2020/05/04	6	5.73	10	5.68	5.80	-4	542	-0.74%
2020/04/30	111	5.87	12	5.87	5.88	99	539	18.35%	大買/
2020/04/29	0	0.00	7	5.63	5.70	-7	541	-1.29%
2020/04/28	0	0.00	5	5.37	5.38	-5	516	-0.97%
2020/04/27	0	0.00	5	5.23	5.24	-5	510	-0.98%
2020/04/24	0	0.00	1	5.16	5.14	-1	506	-0.20%
2020/04/21	0	0.00	1	5.56	5.28	-1	492	-0.20%
2020/04/17	0	0.00	1	5.50	5.48	-1	474	-0.21%
2020/04/16	0	0.00	3	5.45	5.44	-3	456	-0.66%
2020/04/15	0	0.00	8	5.36	5.51	-8	452	-1.77%
2020/04/14	0	0.00	5	5.00	5.04	-5	416	-1.20%
2020/04/10	0	0.00	2	5.06	5.04	-2	408	-0.49%
2020/04/09	0	0.00	6	4.95	4.99	-6	404	-1.48%
2020/03/27	0	0.00	5	4.67	4.65	-5	381	-1.31%
2020/03/26	0	0.00	2	4.60	4.60	-2	380	-0.53%
2020/03/25	0	0.00	27	4.52	4.59	-27	383	-7.04%
2020/03/24	0	0.00	5	4.35	4.36	-5	378	-1.32%
2020/03/20	0	0.00	22	4.65	4.66	-22	360	-6.10%
2020/03/16	0	0.00	1	5.52	5.65	-1	301	-0.33%
2020/03/12	0	6.30	4	6.31	6.40	-4	278	-1.44%
2020/03/10	1	6.44	0	0.00	6.59	1	269	0.37%
2020/03/03	5	6.85	0	0.00	6.84	5	248	2.01%
2020/02/20	8	6.99	0	0.00	6.99	8	236	3.38%
2020/02/11	0	0.00	1	6.86	6.90	-1	231	-0.43%
2020/02/07	2	6.88	0	0.00	6.92	2	233	0.86%
2020/02/06	1	7.00	0	0.00	7.07	1	227	0.44%
2020/02/03	5	6.76	0	0.00	6.81	5	218	2.29%
2020/01/20	2	7.85	0	0.00	7.96	2	185	1.08%
2020/01/17	1	7.84	0	0.00	7.86	1	184	0.54%
2020/01/13	2	7.82	0	0.00	7.80	2	184	1.09%
2020/01/10	4	7.80	0	0.00	7.85	4	184	2.17%
2020/01/09	3	7.95	0	0.00	7.84	3	183	1.64%
2020/01/08	2	8.01	0	0.00	8.00	2	177	1.13%
2020/01/07	1	8.00	0	0.00	8.03	1	175	0.57%
2019/12/27	1	8.05	0	0.00	8.03	1	170	0.59%
2019/12/26	2	8.03	0	0.00	8.02	2	168	1.19%
2019/12/25	3	8.05	0	0.00	8.03	3	166	1.80%
2019/12/24	3	8.08	13.8	8.07	8.07	-10.8	166	-6.53%
2019/12/23	1	8.05	0	0.00	8.10	1	164	0.61%
2019/12/20	3	8.06	0	0.00	8.05	3	161	1.85%
2019/12/19	2	8.09	0	0.00	8.08	2	156	1.28%
2019/12/18	3	8.15	13.8	8.13	8.18	-10.8	153	-7.07%
2019/12/17	5	8.18	0	0.00	8.18	5	150	3.32%
2019/12/16	1	8.20	0	8.16	8.20	1	148	0.65%
2019/12/13	2	8.26	0	0.00	8.23	2	148	1.35%
2019/12/12	3	8.26	0	0.00	8.25	3	146	2.05%
2019/12/11	2	8.30	0	0.00	8.31	2	145	1.37%
2019/12/09	0	0.00	0.3	8.26	8.34	-0.3	149	-0.22%
2019/11/22	0	0.00	33	8.21	8.25	-33	158	-20.75%
2019/11/08	4	8.47	0	0.00	8.50	4	164	2.43%
2019/10/22	0	0.00	2	8.71	8.74	-2	182	-1.10%
2019/10/09	26	8.65	0	0.00	8.65	26	245	10.58%
2019/10/04	1	8.57	0	0.00	8.64	1	248	0.40%
2019/09/27	1	8.62	0	0.00	8.58	1	262	0.38%
2019/09/26	1	8.72	0	0.00	8.67	1	266	0.38%
2019/09/25	0	0.00	2	8.70	8.71	-2	272	-0.73%
2019/08/21	0	0.00	0.4	8.70	8.75	-0.4	297	-0.13%
2019/08/20	0	0.00	1	8.70	8.70	-1	296	-0.34%
2019/08/14	0	0.00	1	8.77	8.72	-1	295	-0.34%
2019/08/13	1	8.80	0	0.00	8.78	1	300	0.33%
2019/07/22	0	0.00	4	9.54	9.51	-4	316	-1.26%
2019/07/19	0	0.00	1	9.25	9.30	-1	301	-0.33%
2019/07/18	3	9.20	0	0.00	9.13	3	291	1.03%
2019/07/12	1	8.86	0	0.00	8.90	1	266	0.38%
2019/06/19	2	8.36	0	0.00	8.49	2	303	0.66%
2019/06/17	2	8.40	0	0.00	8.37	2	307	0.65%
2019/06/14	3	8.39	0	0.00	8.43	3	310	0.97%
2019/06/13	1	8.46	0	0.00	8.43	1	311	0.32%
2019/06/12	3	8.40	0	0.00	8.45	3	321	0.93%
2019/06/03	2	8.45	0	0.00	8.44	2	351	0.57%
2019/05/22	1	8.39	0	0.00	8.41	1	364	0.27%
2019/05/21	0	0.00	6.9	8.26	8.40	-6.9	371	-1.87%
2019/05/14	0	0.00	1	9.30	9.29	-1	360	-0.28%
2019/05/02	1	9.45	0	0.00	9.52	1	377	0.27%
2019/04/19	1	9.46	0	0.00	9.49	1	405	0.25%
2019/04/17	2	9.48	0	0.00	9.54	2	408	0.49%
2019/04/16	1	9.50	0	0.00	9.53	1	407	0.25%
2019/04/11	5	9.84	0	0.00	9.80	5	424	1.18%
2019/04/10	2	9.74	0	0.00	9.75	2	430	0.47%
2019/04/09	13	9.73	0	0.00	9.74	13	433	3.00%
2019/03/20	2	10.65	0	0.00	10.65	2	476	0.42%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/13	0	0.00	7	10.50	10.70	-7	536	-1.31%
2019/03/11	0	10.45	0	0.00	10.50	0	526	0.00%
2019/03/07	5	10.50	0	0.00	10.45	5	535	0.93%
2019/03/05	2	10.45	0	0.00	10.50	2	553	0.36%
2019/03/04	0	0.00	2.1	10.40	10.45	-2.1	560	-0.37%
2019/02/26	5	10.30	0	0.00	10.45	5	554	0.90%
2019/02/25	11	10.41	0	0.00	10.40	11	566	1.94%
2019/02/12	0	0.00	1	7.15	7.15	-1	546	-0.18%
2019/01/23	0	0.00	3	7.35	7.35	-3	524	-0.57%
2019/01/08	0	0.00	0	7.36	7.40	0	743	-0.01%
2018/12/20	0	0.00	2	7.60	7.55	-2	767	-0.26%
2018/12/19	2	7.73	0	0.00	7.58	2	761	0.26%
2018/11/29	0	0.00	7	7.54	7.50	-7	665	-1.05%
2018/11/28	2	7.47	0	0.00	7.66	2	660	0.30%
2018/11/16	2	7.27	0	0.00	7.28	2	654	0.31%
2018/11/06	2	7.35	5	7.40	7.38	-3	731	-0.41%
2018/10/29	5	7.27	0	0.00	7.26	5	865	0.58%
2018/10/26	2	7.39	0	0.00	7.34	2	865	0.23%
2018/10/24	5	7.62	0	0.00	7.73	5	851	0.59%
2018/10/19	0	0.00	5	8.33	8.24	-5	814	-0.61%
2018/10/18	0	0.00	12	8.07	8.42	-12	760	-1.58%
2018/10/17	5	7.85	0	0.00	7.90	5	714	0.70%
2018/10/16	4	8.10	10	8.06	7.93	-6	726	-0.83%
2018/10/15	5	7.98	7	7.86	8.00	-2	698	-0.29%
2018/10/12	5	7.29	3	7.34	7.53	2	655	0.31%
2018/09/28	0	0.00	5	7.97	8.02	-5	670	-0.75%
2018/08/29	0	0.00	10	8.19	8.18	-10	889	-1.12%
2018/08/23	4	8.25	0	0.00	8.21	4	917	0.44%
2018/08/22	6	8.04	5	8.08	8.06	1	885	0.11%
2018/08/21	1	8.01	12	8.14	8.00	-11	881	-1.25%
2018/08/09	2	7.78	0	0.00	7.80	2	853	0.23%
2018/08/07	2	8.10	2	8.04	8.00	0	820	0.00%
2018/08/06	2	7.69	0	0.00	7.72	2	757	0.26%
2018/07/18	20	7.34	0	0.00	7.35	20	793	2.52%
2018/06/27	0	0.00	3	7.43	7.40	-3	869	-0.35%
2018/06/26	0	0.00	10	7.43	7.46	-10	874	-1.14%
2018/06/22	10	7.60	0	0.00	7.48	10	918	1.09%
2018/06/04	0	0.00	1	7.49	7.45	-1	1,207	-0.08%
2018/05/22	1	7.46	0	0.00	7.48	1	1,150	0.09%
2018/05/15	5	7.71	0	0.00	7.60	5	1,101	0.45%
2018/05/11	2	7.75	0	0.00	7.72	2	1,107	0.18%
2018/05/07	1	8.07	2	8.08	8.03	-1	1,079	-0.09%
2018/05/02	5	7.39	5.2	7.35	7.39	-0.2	1,009	-0.02%
2018/04/30	0	0.00	13	7.39	7.40	-13	1,011	-1.29%
2018/04/09	0	0.00	10	7.19	7.30	-10	1,024	-0.98%
2018/03/29	0	0.00	2	7.29	7.28	-2	1,051	-0.19%
2018/03/26	3	7.33	1.3	7.36	7.40	1.7	987	0.17%
2018/03/23	20	7.20	2	7.25	7.17	18	677	2.66%
2018/03/22	1	8.25	32.5	8.18	7.89	-31.5	515	-6.11%
2018/03/08	0	0.00	12.1	8.75	8.76	-12.1	497	-2.43%
2018/02/21	0	0.00	1	8.80	8.70	-1	559	-0.18%
2018/02/09	0	0.00	0	8.40	8.41	0	559	-0.01%
2018/02/08	1	8.60	0	0.00	8.69	1	551	0.18%
2018/02/06	1	8.70	4	8.79	8.56	-3	548	-0.55%
2018/02/05	3	9.09	0	0.00	9.19	3	528	0.57%
2018/01/17	2	9.22	0	0.00	9.36	2	520	0.38%
2018/01/16	6	9.28	0	0.00	9.25	6	528	1.14%
2018/01/15	1	9.32	0	0.00	9.30	1	527	0.19%
2018/01/11	1	9.40	0	0.00	9.34	1	525	0.19%
2018/01/10	0	0.00	2	9.30	9.31	-2	522	-0.38%
2018/01/09	1	9.50	0	0.00	9.40	1	516	0.19%
2018/01/08	1	9.48	0	0.00	9.53	1	510	0.20%
2018/01/05	6	9.43	0	0.00	9.39	6	495	1.21%
2018/01/04	0.1	9.28	2	9.39	9.30	-1.9	485	-0.39%
2018/01/03	2	9.29	0	0.00	9.31	2	477	0.42%
2018/01/02	0	0.00	4	9.22	9.54	-4	454	-0.88%