四維航 (5608)-華南永昌券商分點個股進出

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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	3	19.77	19.55	-3	2,347	-0.13%
2024/05/02	14	20.09	2	19.70	19.70	12	2,310	0.52%
2024/04/30	10	20.07	14	20.18	20.10	-4	2,282	-0.17%
2024/04/29	9	19.74	12	19.69	19.55	-3	2,135	-0.14%
2024/04/26	0	0.00	0	18.70	19.35	0	2,060	0.00%
2024/04/25	0	0.00	0	18.95	18.60	0	1,981	0.00%
2024/04/24	0	18.78	4	18.81	18.85	-4	1,990	-0.20%
2024/04/23	0	0.00	5	18.75	18.75	-5	2,006	-0.25%
2024/04/22	13	19.03	1	18.75	18.55	12	2,014	0.60%
2024/04/19	15	18.81	8	18.61	18.55	7	1,982	0.35%
2024/04/18	2	18.45	1	18.55	18.40	1	1,890	0.05%
2024/04/17	1	18.50	0	0.00	18.45	1	1,895	0.05%
2024/04/16	3	18.53	0	0.00	18.40	3	1,925	0.16%
2024/04/15	3	19.45	2	19.60	19.30	1	1,958	0.05%
2024/04/12	12	19.28	3	19.30	19.45	9	1,975	0.46%
2024/04/10	1	18.50	0	0.00	18.55	1	2,156	0.05%
2024/04/09	5	18.70	1.1	18.80	18.65	3.9	2,212	0.18%
2024/04/08	2	18.23	0.1	18.45	18.45	1.9	2,280	0.08%
2024/04/03	1	18.35	0.6	18.35	18.35	0.4	2,287	0.02%
2024/04/02	3	18.50	1	18.50	18.45	2	2,310	0.09%
2024/03/29	6	18.40	0	0.00	18.45	6	2,439	0.25%
2024/03/28	2	18.45	0	0.00	18.40	2	2,567	0.08%
2024/03/27	1	18.50	2	18.53	18.45	-1	2,659	-0.04%
2024/03/26	1	18.55	0	0.00	18.55	1	2,817	0.04%
2024/03/25	8	18.97	0	0.00	19.05	8	2,837	0.28%
2024/03/22	0	18.95	6	18.95	19.05	-6	2,906	-0.21%
2024/03/21	0.5	19.05	0	0.00	19.05	0.5	3,085	0.02%
2024/03/20	1	19.15	0	0.00	19.05	1	3,121	0.03%
2024/03/19	8	19.67	4	19.56	19.45	4	3,173	0.13%
2024/03/18	7	19.09	1	19.05	19.20	6	3,222	0.19%
2024/03/15	7	18.85	0	0.00	19.65	7	3,269	0.21%
2024/03/14	0	0.00	2	19.45	19.35	-2	3,293	-0.06%
2024/03/13	1	19.45	0	0.00	19.40	1	3,451	0.03%
2024/03/12	1	19.95	1	19.85	19.85	0	3,653	0.00%
2024/03/11	1	19.85	2	19.95	19.85	-1	3,991	-0.03%
2024/03/08	2	19.50	6	19.45	19.45	-4	5,408	-0.07%
2024/03/07	4	19.69	5	19.60	19.50	-1	5,923	-0.02%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/05	1	19.90	1	20.05	20.10	0	6,441	0.00%
2024/03/04	11	19.86	0	0.00	19.80	11	7,003	0.16%
2024/03/01	1	19.65	1	19.95	20.00	0	7,171	0.00%
2024/02/29	0	19.90	3	20.03	20.10	-3	7,190	-0.04%
2024/02/27	2	19.60	2	19.40	19.30	0	7,128	0.00%
2024/02/26	3	19.98	0	0.00	19.80	3	7,127	0.04%
2024/02/23	2	19.70	1	19.70	19.65	1	7,108	0.01%
2024/02/22	0	0.00	4	20.08	20.10	-4	7,088	-0.06%
2024/02/21	13	20.11	1	20.20	20.05	12	7,042	0.17%
2024/02/20	4	19.74	3	19.70	19.70	1	6,968	0.01%
2024/02/19	1	19.20	1	19.35	19.40	0	6,946	0.00%
2024/02/15	0.2	18.86	0	0.00	19.05	0.2	6,941	0.00%
2024/02/05	2	18.88	0	0.00	18.85	2	6,951	0.03%
2024/02/02	1	19.05	0	0.00	19.05	1	6,947	0.01%
2024/02/01	0	19.60	154	19.50	19.55	-154	6,923	-2.22%	大賣/鉅額交易
2024/01/30	0	19.40	0	0.00	19.35	0	6,918	0.00%
2024/01/26	0	0.00	8	19.47	19.35	-8	6,923	-0.12%
2024/01/25	1	19.65	0	0.00	19.40	1	6,925	0.01%
2024/01/24	4	20.03	2	20.00	19.70	2	6,922	0.03%
2024/01/23	0	0.00	1	19.85	19.60	-1	6,912	-0.01%
2024/01/22	3	19.30	2	19.55	19.45	1	6,907	0.01%
2024/01/19	1	19.45	0	0.00	19.25	1	6,894	0.01%
2024/01/17	2	19.35	5	19.05	19.10	-3	6,882	-0.04%
2024/01/12	1	20.05	1	20.15	20.00	0	6,861	0.00%
2024/01/10	0	0.00	1.1	19.76	19.80	-1.1	6,925	-0.02%
2024/01/09	1	20.35	1	20.30	20.30	0	6,893	0.00%
2024/01/05	7	21.56	1	21.60	21.70	6	6,793	0.09%
2024/01/04	0	0.00	3	21.38	21.55	-3	6,685	-0.04%
2024/01/03	3	21.08	0	0.00	20.95	3	6,539	0.05%
2024/01/02	0	0.00	3	21.07	20.75	-3	6,532	-0.05%
2023/12/27	4	21.30	0	0.00	20.90	4	6,449	0.06%
2023/12/25	1.7	20.52	1	21.45	20.40	0.7	6,355	0.01%
2023/12/22	0	0.00	5	21.75	21.90	-5	6,274	-0.08%
2023/12/21	12	22.10	6	21.83	22.10	6	6,181	0.10%
2023/12/20	3	21.45	1	21.45	21.45	2	6,018	0.03%
2023/12/19	1	21.55	2	21.83	21.40	-1	5,989	-0.02%
2023/12/18	3	21.57	3	21.50	21.70	0	5,966	0.00%
2023/12/15	3	21.30	2	21.38	21.25	1	5,984	0.02%
2023/12/14	3	21.25	1	21.50	21.10	2	6,033	0.03%
2023/12/13	8	21.79	12	21.90	21.65	-4	6,061	-0.07%
2023/12/12	4	21.79	4	22.04	21.65	0	6,318	0.00%
2023/12/11	13.5	22.03	14.1	22.20	22.00	-0.6	6,362	-0.01%
2023/12/08	48.1	22.19	52	22.28	22.15	-3.9	6,290	-0.06%
2023/12/07	19	22.64	25.2	22.59	22.50	-6.2	6,127	-0.10%
2023/12/06	18.1	23.51	23.3	23.38	23.55	-5.2	5,917	-0.09%
2023/12/05	283.3	24.19	206.1	24.43	24.00	77.2	5,593	1.38%	大買/大賣/
2023/12/04	127.3	22.29	135.5	23.14	23.35	-8.2	4,171	-0.20%	大買/大賣/
2023/12/01	16	21.27	14.1	21.07	21.25	1.9	3,637	0.05%
2023/11/30	8.5	20.29	9	20.42	19.95	-0.5	3,249	-0.01%
2023/11/29	74	19.79	73.6	20.16	19.80	0.5	3,115	0.01%
2023/11/28	12.6	20.09	67	19.86	20.20	-54.5	2,523	-2.16%
2023/11/27	0	18.54	6	18.63	18.40	-6	2,339	-0.26%
2023/11/24	1	18.20	1	18.05	18.05	0	2,319	0.00%
2023/11/21	0	0.00	1	17.90	17.95	-1	2,395	-0.04%
2023/11/20	0	17.75	0	0.00	17.85	0	2,450	0.00%
2023/11/17	0	18.05	2	18.05	18.00	-2	2,569	-0.08%
2023/11/16	0	0.00	1	17.85	17.85	-1	2,711	-0.04%
2023/11/15	0	0.00	3	17.60	17.65	-3	3,188	-0.09%
2023/11/14	9	17.52	3	17.42	17.45	6	3,318	0.18%
2023/11/13	8.4	17.40	0	0.00	17.30	8.4	3,343	0.25%
2023/11/10	10	17.67	0	0.00	17.60	10	3,337	0.30%
2023/11/09	5	17.73	0	0.00	17.75	5	3,359	0.15%
2023/11/07	3	17.93	1	17.90	17.90	2	3,521	0.06%
2023/11/06	0	0.00	0.2	18.20	18.20	-0.2	3,529	-0.01%
2023/11/03	1	18.10	0	0.00	18.15	1	3,537	0.03%
2023/10/31	10	17.80	5	18.20	17.70	5	3,556	0.14%
2023/10/30	5	18.00	0	0.00	18.15	5	3,575	0.14%
2023/10/27	0	0.00	5	18.12	18.10	-5	3,587	-0.14%
2023/10/26	5	18.05	0	0.00	18.05	5	3,629	0.14%
2023/10/24	0	0.00	3	18.18	18.25	-3	3,782	-0.08%
2023/10/23	4	18.21	0	0.00	18.25	4	3,799	0.11%
2023/10/20	6	18.17	0	0.00	18.60	6	3,806	0.16%
2023/10/19	1	18.75	0	0.00	18.80	1	3,831	0.03%
2023/10/17	0	0.00	1	18.65	18.55	-1	3,792	-0.03%
2023/10/16	2	18.78	1	18.75	18.70	1	3,798	0.03%
2023/10/13	0	19.30	0	0.00	18.95	0	3,845	0.00%
2023/10/06	3.1	19.70	5	19.60	19.60	-1.9	3,913	-0.05%
2023/10/05	1	19.15	1	19.30	19.20	0	3,906	0.00%
2023/10/04	4	19.01	2	19.13	19.15	2	3,898	0.05%
2023/10/03	5	18.94	1	18.95	18.85	4	3,888	0.10%
2023/10/02	1	19.15	5	19.16	19.15	-4	3,882	-0.10%
2023/09/28	2	19.80	3	19.80	19.70	-1	3,856	-0.03%
2023/09/27	6	19.98	1	19.75	19.65	5	3,860	0.13%
2023/09/26	4	19.64	3	19.65	19.55	1	3,842	0.03%
2023/09/25	1	19.80	3	19.80	19.85	-2	3,897	-0.05%
2023/09/22	1	19.80	1	19.80	19.90	0	3,917	0.00%
2023/09/21	9	20.19	3	20.22	20.00	6	3,909	0.15%
2023/09/20	5	20.85	12	20.90	20.45	-7	3,869	-0.18%
2023/09/19	0	0.00	9.1	21.06	20.65	-9.1	3,679	-0.25%
2023/09/18	0	0.00	1	20.60	20.55	-1	3,597	-0.03%
2023/09/15	28	20.73	17.8	20.68	20.55	10.2	3,512	0.29%
2023/09/14	1	19.75	4	19.60	19.75	-3	3,182	-0.10%
2023/09/13	1.5	18.84	0	0.00	18.95	1.5	3,091	0.05%
2023/09/12	2.1	18.90	1	18.85	18.90	1.1	3,116	0.04%
2023/09/11	1	18.80	0	0.00	18.80	1	3,136	0.03%
2023/09/08	0	0.00	1	19.15	19.05	-1	3,176	-0.03%
2023/09/05	1.2	19.36	1	19.35	19.45	0.2	3,160	0.01%
2023/09/04	15	19.45	15	19.47	19.35	0	3,185	0.00%
2023/09/01	2	19.10	0	0.00	19.05	2	3,170	0.06%
2023/08/31	1	19.25	3	19.23	19.15	-2	3,179	-0.06%
2023/08/30	0.1	19.25	0	0.00	19.25	0.1	3,199	0.00%
2023/08/29	0.1	19.65	0	0.00	19.65	0.1	3,199	0.00%
2023/08/28	2	19.05	1	19.15	19.15	1	3,217	0.03%
2023/08/25	1	19.65	0	0.00	19.65	1	3,188	0.03%
2023/08/24	2	19.70	1	19.95	19.70	1	3,164	0.03%
2023/08/23	1.1	20.48	4	20.41	20.25	-2.9	3,126	-0.09%
2023/08/22	18	20.30	27	19.97	20.45	-9	3,054	-0.29%
2023/08/21	45	20.34	68	21.48	20.10	-23	2,924	-0.79%
2023/08/18	33	20.35	11	19.47	20.40	22	2,443	0.90%
2023/08/17	19	18.31	2.1	18.32	18.55	16.9	2,310	0.73%
2023/08/16	7	18.11	0	0.00	18.00	7	2,295	0.30%
2023/08/15	1	18.20	1.2	17.89	18.15	-0.2	2,295	-0.01%
2023/08/14	29	17.71	8	18.05	17.55	21	2,277	0.92%
2023/08/11	19	17.95	20	18.09	18.10	-1	2,244	-0.04%
2023/08/10	2	18.70	0	0.00	18.70	2	2,124	0.09%
2023/08/09	12	18.90	0	0.00	18.85	12	2,121	0.57%
2023/08/07	2	19.18	0	0.00	19.25	2	2,122	0.09%
2023/08/02	12	19.55	1	19.70	19.40	11	2,161	0.51%
2023/08/01	0	0.00	16	19.71	19.75	-16	2,201	-0.73%
2023/07/31	9	19.65	1	19.75	19.55	8	2,185	0.37%
2023/07/28	14	20.27	11	20.04	20.00	3	2,149	0.14%
2023/07/27	5	19.59	2	19.55	19.70	3	2,062	0.15%
2023/07/26	1	19.25	1	19.30	19.10	0	2,021	0.00%
2023/07/25	3	18.90	15.2	18.90	18.90	-12.2	2,016	-0.60%
2023/07/24	8	19.03	3	19.05	19.00	5	2,014	0.25%
2023/07/21	2.1	19.86	11	19.90	19.80	-8.9	1,997	-0.45%
2023/07/20	2	20.08	0	0.00	20.15	2	1,999	0.10%
2023/07/19	3	20.33	0	0.00	20.10	3	1,989	0.15%
2023/07/18	5	20.50	104	20.61	20.40	-99	2,023	-4.89%	大賣/
2023/07/17	49	22.47	3	22.42	22.45	46	1,979	2.32%
2023/07/14	27	22.17	4	22.20	22.30	23	1,989	1.16%
2023/07/13	6	21.90	66	21.92	21.70	-60	2,005	-2.99%
2023/07/12	5	22.42	0	0.00	22.30	5	2,005	0.25%
2023/07/11	0	0.00	15	22.87	22.85	-15	2,001	-0.75%
2023/07/10	0	22.85	18.4	22.92	22.75	-18.4	2,026	-0.91%
2023/07/06	0	23.40	6	23.33	23.30	-6	2,072	-0.29%
2023/07/05	3	23.20	2.6	23.52	23.40	0.4	2,125	0.02%
2023/07/04	12	23.66	0	0.00	23.55	12	2,185	0.55%
2023/07/03	0	0.00	6	23.63	23.50	-6	2,209	-0.27%
2023/06/30	3	22.90	25	22.89	22.90	-22	2,191	-1.00%
2023/06/29	0	0.00	7	22.54	22.55	-7	2,179	-0.32%
2023/06/28	2	22.65	2	22.70	22.60	0	2,201	0.00%
2023/06/27	0	0.00	40	22.90	22.90	-40	2,254	-1.77%
2023/06/26	1	23.05	0	0.00	23.10	1	2,323	0.04%
2023/06/21	1.1	23.25	0	0.00	23.10	1.1	2,359	0.05%
2023/06/20	1	23.60	1	23.30	23.35	0	2,467	0.00%
2023/06/19	1	23.35	6	23.50	23.35	-5	2,520	-0.20%
2023/06/16	1	23.75	6	23.80	23.75	-5	2,554	-0.20%
2023/06/15	1	23.60	4	23.54	23.65	-3	2,577	-0.12%
2023/06/14	2	23.68	9	23.71	23.65	-7	2,633	-0.27%
2023/06/12	1	23.20	0	0.00	23.15	1	3,031	0.03%
2023/06/09	1	23.55	3	23.55	23.35	-2	3,148	-0.06%
2023/06/08	0	0.00	16.4	23.40	23.55	-16.4	3,264	-0.50%
2023/06/07	0	0.00	2	23.35	23.20	-2	3,577	-0.06%
2023/06/06	1	23.20	3	23.25	23.15	-2	3,690	-0.05%
2023/06/05	2	23.10	3	23.15	23.00	-1	3,938	-0.03%
2023/06/02	0	0.00	0.3	22.65	22.85	-0.3	4,096	-0.01%
2023/06/01	9	22.63	4	22.50	22.50	5	4,484	0.11%
2023/05/31	2	22.95	4	22.96	22.90	-2	5,086	-0.04%
2023/05/30	1	22.91	0	0.00	22.90	1	5,964	0.02%
2023/05/26	8	23.12	2	22.95	23.00	6	8,096	0.07%
2023/05/25	4	23.54	0	0.00	23.50	4	8,546	0.05%
2023/05/24	3	23.92	1	23.85	23.85	2	8,656	0.02%
2023/05/19	0	0.00	3	23.65	23.50	-3	8,705	-0.03%
2023/05/18	1	23.65	3	23.65	23.65	-2	8,712	-0.02%
2023/05/17	0	0.00	4	23.85	23.75	-4	8,721	-0.05%
2023/05/16	1	23.75	14	23.75	23.75	-13	8,744	-0.15%
2023/05/15	0	0.00	1	23.60	23.75	-1	8,803	-0.01%
2023/05/12	0	0.00	1	23.35	23.75	-1	8,843	-0.01%
2023/05/11	1	24.05	1	24.15	23.65	0	8,862	0.00%
2023/05/10	12.1	23.88	4	24.05	24.10	8.1	8,858	0.09%
2023/05/09	2	23.30	7	23.35	23.30	-5	8,828	-0.06%
2023/05/08	54	23.58	16	23.51	23.40	38	8,844	0.43%
2023/05/05	5	24.29	13	24.35	24.40	-8	8,932	-0.09%
2023/05/04	3	24.30	0	24.45	24.35	3	8,990	0.03%
2023/05/03	2	24.28	0	24.70	24.30	2	9,031	0.02%
2023/05/02	1	24.65	15	24.75	24.65	-14	9,054	-0.15%
2023/04/28	1	25.00	1	25.10	25.10	0	9,074	0.00%
2023/04/27	5	24.60	1	24.40	24.60	4	9,137	0.04%
2023/04/26	0	24.50	0	0.00	24.40	0	9,140	0.00%
2023/04/25	7.6	24.64	14	24.88	24.55	-6.4	9,128	-0.07%
2023/04/24	0.2	25.50	0	0.00	25.25	0.2	9,120	0.00%
2023/04/21	1	25.80	0	0.00	25.50	1	9,128	0.01%
2023/04/20	0	26.50	8	26.30	26.30	-8	9,116	-0.09%
2023/04/19	5	26.65	2	26.60	26.35	3	9,142	0.03%
2023/04/18	1	26.80	0	0.00	26.75	1	9,138	0.01%
2023/04/17	0	0.00	4	27.26	27.30	-4	9,142	-0.04%
2023/04/14	20	27.05	1	27.00	27.10	19	9,195	0.21%
2023/04/13	0	26.95	0	0.00	26.85	0	9,191	0.00%
2023/04/12	6	26.90	3	27.05	26.95	3	9,219	0.03%
2023/04/11	4	27.09	5	27.06	27.05	-1	9,229	-0.01%
2023/04/10	7	27.59	0	0.00	27.10	7	9,280	0.08%
2023/04/07	3	27.15	4	27.10	27.25	-1	9,327	-0.01%
2023/04/06	2	26.70	2	26.70	26.60	0	9,454	0.00%
2023/03/31	24	26.51	6	26.25	26.30	18	9,552	0.19%
2023/03/30	2	26.33	0	0.00	26.30	2	10,377	0.02%
2023/03/29	1	26.60	1	26.55	26.30	0	10,589	0.00%
2023/03/28	2	26.50	0	0.00	26.45	2	10,780	0.02%
2023/03/27	22	26.57	2	27.00	27.05	20	10,957	0.18%
2023/03/24	57	26.39	12	26.46	26.40	45	11,421	0.39%
2023/03/23	11	26.35	26	26.19	26.20	-15	11,589	-0.13%
2023/03/22	6	27.45	4	27.10	27.10	2	11,652	0.02%
2023/03/20	1	27.25	25	27.23	27.10	-24	11,728	-0.20%
2023/03/17	37	27.43	45	27.48	27.45	-8	11,858	-0.07%
2023/03/16	74	27.32	26	27.81	27.20	48	11,863	0.40%
2023/03/15	28	28.41	44	28.44	28.10	-16	11,814	-0.14%
2023/03/14	5	28.46	20	28.25	28.55	-15	11,682	-0.13%
2023/03/13	28	28.77	12	28.59	28.85	16	11,698	0.14%
2023/03/10	45	29.37	78	29.35	28.65	-33	11,695	-0.28%
2023/03/09	107	29.52	77	29.59	29.45	30	11,772	0.25%	大買/
2023/03/08	33	29.51	21	29.29	29.20	12	11,774	0.10%
2023/03/07	31	30.16	13	30.32	30.15	18	11,672	0.15%
2023/03/06	60	30.45	146	30.25	30.50	-86	11,831	-0.73%	大賣/
2023/03/03	96	30.16	129.2	30.15	30.80	-33.2	11,762	-0.28%	大賣/
2023/03/02	93	29.66	123.1	29.60	29.70	-30	11,512	-0.26%	大賣/
2023/03/01	173	28.46	205.5	28.94	28.40	-32.5	10,692	-0.30%	大買/大賣/
2023/02/24	216.9	27.91	120.2	27.69	28.60	96.7	9,782	0.99%	大買/大賣/
2023/02/23	80.9	25.79	75	25.44	26.10	5.9	8,677	0.07%
2023/02/22	30.2	24.64	12	24.57	24.60	18.2	8,298	0.22%
2023/02/21	0	24.00	3.9	24.32	24.35	-3.9	8,256	-0.05%
2023/02/20	0	0.00	5	23.93	23.95	-5	8,417	-0.06%
2023/02/17	3.2	23.75	0	0.00	23.70	3.2	8,808	0.04%
2023/02/16	1	23.75	2	23.75	23.80	-1	9,135	-0.01%
2023/02/15	13	23.45	4	23.64	23.60	9	9,238	0.10%
2023/02/14	2	23.53	2	23.70	23.55	0	9,274	0.00%
2023/02/13	11	23.95	44	23.43	23.35	-33	9,331	-0.35%
2023/02/10	1	24.15	0	0.00	24.05	1	9,472	0.01%
2023/02/09	1	24.80	1	24.50	24.50	0	9,676	0.00%
2023/02/08	2	24.72	0	0.00	24.65	2	9,803	0.02%
2023/02/07	0	0.00	1	24.80	24.70	-1	9,825	-0.01%
2023/02/06	2	24.75	3	24.77	24.85	-1	9,893	-0.01%
2023/02/03	28	25.43	17	25.49	25.25	11	9,994	0.11%
2023/02/02	1	25.10	4	25.23	25.20	-3	9,867	-0.03%
2023/02/01	3	24.98	2	25.13	25.05	1	9,828	0.01%
2023/01/31	1	24.85	7	24.91	24.95	-6	9,801	-0.06%
2023/01/30	3	24.42	7	24.50	24.60	-4	9,787	-0.04%
2023/01/17	6	24.66	12	24.60	24.65	-6	9,777	-0.06%
2023/01/16	3.3	24.02	4	24.05	24.05	-0.7	9,731	-0.01%
2023/01/12	6	24.26	0	0.00	24.05	6	9,746	0.06%
2023/01/11	5.2	24.38	1	24.50	24.20	4.2	9,747	0.04%
2023/01/10	1	24.30	3	24.63	24.20	-2	9,755	-0.02%
2023/01/09	12	24.10	3	24.23	24.35	9	9,774	0.09%
2023/01/06	91	24.11	6	24.17	24.20	85	9,808	0.87%
2023/01/05	6	24.44	9	24.47	24.30	-3	9,838	-0.03%
2023/01/04	3	24.48	83	24.56	24.35	-80	9,848	-0.81%
2023/01/03	3	24.97	16	25.02	25.00	-13	9,807	-0.13%
2022/12/30	1	25.35	0	0.00	25.10	1	9,835	0.01%
2022/12/29	1	24.95	0	0.00	25.05	1	9,871	0.01%
2022/12/28	6	25.18	2	24.95	25.05	4	9,954	0.04%
2022/12/27	10	25.69	13.9	25.45	25.45	-3.9	9,993	-0.04%
2022/12/26	25	25.58	13	25.51	25.60	12	9,946	0.12%
2022/12/23	35	26.40	53	26.52	26.45	-18	9,782	-0.18%
2022/12/22	105.2	27.37	86	27.30	26.65	19.2	9,662	0.20%	大買/
2022/12/21	12	26.05	11	26.23	26.25	1	8,896	0.01%
2022/12/20	23	26.03	31	26.14	25.45	-8	8,722	-0.09%
2022/12/19	28	25.82	6	25.77	25.35	22	8,595	0.26%
2022/12/16	93	26.33	132.6	26.36	26.25	-39.6	8,458	-0.47%	大賣/
2022/12/15	2	25.80	8	25.57	25.65	-6	8,039	-0.07%
2022/12/14	6	24.52	2	24.70	24.70	4	8,006	0.05%
2022/12/13	41	25.97	4	25.92	25.60	37	7,850	0.47%
2022/12/12	3	25.70	2	25.45	25.45	1	7,823	0.01%
2022/12/09	10	25.70	10	25.82	26.00	0	7,872	0.00%
2022/12/08	0	0.00	1	24.95	25.05	-1	7,941	-0.01%
2022/12/07	27	25.31	11	25.25	25.10	16	7,959	0.20%
2022/12/06	26	25.27	11	25.56	25.15	15	7,863	0.19%
2022/12/05	7	25.65	20	25.75	25.60	-13	7,800	-0.17%
2022/12/02	24.2	25.98	8	25.98	25.80	16.2	7,704	0.21%
2022/12/01	107	26.28	57	26.36	26.15	50	7,618	0.66%	大買/
2022/11/30	3	25.07	1.1	25.25	25.10	1.9	7,320	0.03%
2022/11/29	9	24.88	25.1	25.02	25.25	-16.1	7,262	-0.22%
2022/11/28	32	24.87	22	25.03	24.80	10	7,178	0.14%
2022/11/25	19	25.19	45	24.66	24.80	-26	6,882	-0.38%
2022/11/24	17	24.05	32.5	24.03	23.95	-15.5	6,605	-0.23%
2022/11/23	1	23.35	7	23.68	23.65	-6	6,241	-0.10%
2022/11/22	5	23.36	0	0.00	23.15	5	6,260	0.08%
2022/11/21	2	24.20	1	23.60	23.55	1	6,216	0.02%
2022/11/18	8.1	24.68	25	24.45	24.20	-16.9	6,163	-0.27%
2022/11/17	12	25.23	20	25.19	25.00	-8	6,069	-0.13%
2022/11/16	38.3	25.04	15	25.23	24.95	23.3	6,012	0.39%
2022/11/15	70	25.08	53.5	25.04	24.95	16.5	5,867	0.28%
2022/11/14	42	24.09	67	24.11	24.50	-25	5,499	-0.45%
2022/11/11	9	23.35	5	23.39	22.90	4	5,274	0.08%
2022/11/10	4	23.20	2	23.53	23.00	2	5,219	0.04%
2022/11/09	7	23.20	15	23.36	23.35	-8	5,225	-0.15%
2022/11/08	26	23.72	16	23.68	23.20	10	5,211	0.19%
2022/11/07	16	22.78	25	23.01	23.50	-9	5,072	-0.18%
2022/11/04	30	22.07	25	22.31	22.10	5	4,849	0.10%
2022/11/03	6	21.61	4	21.61	21.60	2	4,732	0.04%
2022/11/02	10	22.28	4	22.10	22.00	6	4,731	0.13%
2022/11/01	43	22.38	66	22.15	22.00	-23	4,681	-0.49%
2022/10/31	22	23.02	0	0.00	22.95	22	4,593	0.48%
2022/10/28	3	23.67	1	23.45	23.45	2	4,610	0.04%
2022/10/27	2	23.88	1	24.15	24.25	1	4,627	0.02%
2022/10/26	0	0.00	1	23.91	23.90	-1	4,657	-0.02%
2022/10/25	2	24.60	1	24.55	24.35	1	4,668	0.02%
2022/10/24	21	24.85	27	24.95	24.80	-6	4,708	-0.13%
2022/10/21	3	24.05	1	24.50	23.90	2	4,699	0.04%
2022/10/20	6	24.20	2	24.15	24.40	4	4,703	0.09%
2022/10/19	1	24.75	2	24.95	24.85	-1	4,701	-0.02%
2022/10/18	1	24.65	3	24.93	24.75	-2	4,725	-0.04%
2022/10/17	25	23.88	22	24.07	24.65	3	4,804	0.06%
2022/10/14	73	25.36	54	24.78	25.30	19	4,938	0.38%
2022/10/13	62	24.67	52	25.27	24.10	10	4,966	0.20%
2022/10/12	5	26.88	9	26.19	26.10	-4	5,050	-0.08%
2022/10/11	13	27.48	7	27.26	27.30	6	5,033	0.12%
2022/10/07	5	27.94	9	28.14	28.20	-4	5,016	-0.08%
2022/10/06	40	27.81	10	28.01	28.20	30	5,012	0.60%
2022/10/05	40	27.86	53	27.86	27.80	-13	4,976	-0.26%
2022/10/04	27	26.27	15	26.56	27.05	12	4,909	0.24%
2022/10/03	0	0.00	0.1	24.85	25.10	-0.1	4,834	0.00%
2022/09/30	22	23.70	8	23.94	24.45	14	4,871	0.29%
2022/09/29	1	24.30	2.1	24.41	24.40	-1.1	4,901	-0.02%
2022/09/28	7.1	25.44	20.4	24.42	24.10	-13.3	4,936	-0.27%
2022/09/27	2.1	26.48	1	26.70	26.55	1.1	4,900	0.02%
2022/09/26	4.3	27.10	4	26.89	26.60	0.3	4,929	0.01%
2022/09/23	10	28.82	11	28.71	28.65	-1	4,933	-0.02%
2022/09/22	3	28.32	4	28.55	28.15	-1	4,893	-0.02%
2022/09/21	9.1	28.45	11	28.42	28.30	-1.9	4,823	-0.04%
2022/09/20	2	27.75	3	27.83	27.40	-1	4,735	-0.02%
2022/09/19	15	27.69	2	27.50	27.40	13	4,889	0.27%
2022/09/16	26	28.85	22	28.67	29.00	4	4,918	0.08%
2022/09/15	12	28.08	14	28.21	28.40	-2	4,890	-0.04%
2022/09/14	10	27.03	5	26.94	27.15	5	4,792	0.10%
2022/09/13	5	26.93	0	0.00	26.70	5	4,781	0.11%
2022/09/12	1	27.35	5	27.18	27.05	-4	4,898	-0.08%
2022/09/08	1	26.45	1	26.55	26.45	0	4,919	0.00%
2022/09/07	3	26.43	3	26.83	26.90	0	4,965	0.00%
2022/09/06	0	0.00	12	27.10	27.15	-12	4,974	-0.24%
2022/09/05	1	26.55	0	0.00	26.10	1	4,966	0.02%
2022/09/02	7	26.34	2	26.30	26.20	5	5,028	0.10%
2022/09/01	3.1	27.42	0	0.00	27.35	3.1	5,040	0.06%
2022/08/31	1	27.71	18	28.04	28.25	-17	5,093	-0.33%
2022/08/30	0	0.00	4	28.50	28.40	-4	5,074	-0.08%
2022/08/29	19	28.43	1	28.45	28.30	18	5,086	0.35%
2022/08/26	5	30.70	2.2	30.52	30.40	2.9	5,111	0.06%
2022/08/25	0	30.50	0	0.00	30.45	0	5,122	0.00%
2022/08/24	0	30.33	0	0.00	30.25	0	5,203	0.00%
2022/08/23	1	30.70	1	30.50	30.50	0	5,313	0.00%
2022/08/22	5	30.77	3	30.73	30.70	2	5,367	0.04%
2022/08/19	35	32.13	1	31.95	31.85	34	5,425	0.63%
2022/08/18	22	32.18	8	32.38	32.35	14	5,535	0.25%
2022/08/17	0	0.00	14	31.84	31.90	-14	5,699	-0.25%
2022/08/16	7	31.44	1	31.55	31.15	6	5,937	0.10%
2022/08/15	9	31.52	1	31.45	32.10	8	6,298	0.13%
2022/08/12	1	31.65	12	32.15	32.15	-11	6,355	-0.17%
2022/08/11	0	0.00	9	31.63	31.30	-9	6,388	-0.14%
2022/08/10	9	31.21	2	31.25	31.25	7	6,427	0.11%
2022/08/09	0	30.90	0	0.00	31.05	0	6,501	0.00%
2022/08/08	1	30.45	0	0.00	30.50	1	6,615	0.02%
2022/08/05	1	30.45	12	30.40	30.50	-11	6,694	-0.16%
2022/08/04	13	29.80	0	0.00	29.85	13	6,843	0.19%
2022/08/03	1	30.25	0	0.00	30.05	1	6,942	0.01%
2022/08/02	0	0.00	2	30.78	30.70	-2	7,204	-0.03%
2022/07/29	12	31.68	2	31.60	31.55	10	7,651	0.13%
2022/07/28	0	0.00	2	31.55	31.40	-2	7,832	-0.03%
2022/07/26	1	31.45	1	31.20	31.25	0	8,303	0.00%
2022/07/25	1	31.55	0	0.00	31.70	1	8,565	0.01%
2022/07/22	13	32.43	16	32.61	32.40	-3	8,659	-0.03%
2022/07/21	32	32.54	39	32.64	32.25	-7	8,824	-0.08%
2022/07/20	29	31.36	8	31.63	31.05	21	8,884	0.24%
2022/07/19	6	33.23	12	33.19	33.30	-6	9,059	-0.07%
2022/07/18	1	32.20	11	31.98	31.95	-10	9,250	-0.11%
2022/07/15	1	31.55	131	31.44	31.40	-130	10,030	-1.30%	大賣/鉅額交易
2022/07/14	5	31.80	5	32.07	32.15	0	11,848	0.00%
2022/07/13	1	31.95	3	31.78	31.65	-2	12,520	-0.02%
2022/07/12	4	30.60	1	30.35	30.40	3	12,663	0.02%
2022/07/11	2	32.40	1	32.80	32.45	1	13,093	0.01%
2022/07/08	25	32.77	8	32.86	32.75	17	13,146	0.13%
2022/07/07	6	31.48	17	31.56	31.60	-11	13,115	-0.08%
2022/07/06	8	31.53	6	31.63	31.10	2	13,094	0.02%
2022/07/05	4	31.00	0	30.50	31.55	4	13,081	0.03%
2022/07/04	0	0.00	0	29.80	30.20	0	13,091	0.00%
2022/07/01	9	30.99	22	30.59	29.30	-13	13,082	-0.10%
2022/06/28	2	33.40	2	34.10	33.80	0	12,960	0.00%
2022/06/27	0	0.00	4	34.04	34.65	-4	12,946	-0.03%
2022/06/24	4	32.71	18	33.09	32.30	-14	12,844	-0.11%
2022/06/23	30	32.27	1	32.60	31.90	29	12,823	0.23%
2022/06/22	10	33.89	20	33.30	33.00	-10	12,847	-0.08%
2022/06/21	36	34.49	21.9	34.61	34.80	14.1	12,780	0.11%
2022/06/20	16.1	36.19	17	34.15	34.00	-0.9	12,761	-0.01%
2022/06/17	3	37.50	3	37.52	37.65	0	12,687	0.00%
2022/06/16	3	38.20	28.1	37.82	37.50	-25.1	12,707	-0.20%
2022/06/15	2	39.58	10	39.85	39.50	-8	12,767	-0.06%
2022/06/14	49.1	39.10	85	38.86	39.60	-35.9	12,968	-0.28%
2022/06/13	8	40.49	735.2	40.60	40.05	-727.2	13,235	-5.49%	大賣/鉅額交易
2022/06/10	7	42.35	6.3	42.39	42.30	0.7	13,667	0.01%
2022/06/09	11	43.46	5	43.20	43.10	6	14,312	0.04%
2022/06/08	2	44.40	4	44.83	44.35	-2	15,286	-0.01%
2022/06/07	2	44.48	2	44.55	44.60	0	16,911	0.00%
2022/06/06	9	45.13	9	44.90	44.50	0	17,329	0.00%
2022/06/02	27	45.06	5	45.11	44.95	22	17,409	0.13%
2022/06/01	37	44.86	38	45.14	44.95	-1	17,605	-0.01%
2022/05/31	1	45.47	1	44.60	44.55	0	17,930	0.00%
2022/05/30	16	44.97	13	45.04	44.85	3	18,006	0.02%
2022/05/27	16	45.04	21	45.04	45.10	-5	18,173	-0.03%
2022/05/26	9	45.26	5	45.31	45.15	4	18,374	0.02%
2022/05/25	16	45.57	75	45.31	45.00	-59	19,013	-0.31%
2022/05/24	59	45.44	25	45.49	45.10	34	19,477	0.17%
2022/05/23	31	45.35	57	45.11	44.75	-26	19,728	-0.13%
2022/05/20	13	43.26	15	43.77	43.00	-2	19,665	-0.01%
2022/05/19	19	42.59	7	42.72	43.00	12	20,738	0.06%
2022/05/18	1	43.35	1	43.35	43.35	0	21,265	0.00%
2022/05/17	60	43.12	52	43.04	42.75	8	21,280	0.04%
2022/05/16	9	43.06	617	42.52	43.65	-608	21,284	-2.86%	大賣/鉅額交易
2022/05/13	28	43.61	382	43.55	43.35	-354	21,195	-1.67%	大賣/鉅額交易
2022/05/12	21	43.89	265	43.34	42.75	-244	21,177	-1.15%	大賣/鉅額交易
2022/05/11	24	44.61	42	45.03	44.80	-18	21,046	-0.09%
2022/05/10	69	45.56	61	45.25	45.20	8	21,060	0.04%
2022/05/09	52	45.40	127	45.40	44.40	-75	20,835	-0.36%	大賣/
2022/05/06	122.2	46.31	229	46.04	46.25	-106.8	20,764	-0.51%	大買/大賣/鉅額交易
2022/05/05	43	46.17	50	46.15	46.25	-7	20,663	-0.03%
2022/05/04	44.1	45.61	98	45.59	45.30	-53.9	20,480	-0.26%
2022/05/03	71	44.27	682	43.96	44.05	-611	20,208	-3.02%	大賣/鉅額交易
2022/04/29	381	44.84	354.3	44.76	44.50	26.7	20,137	0.13%	大買/大賣/
2022/04/28	156	43.57	114	42.53	42.45	42	19,944	0.21%	大買/大賣/
2022/04/27	139.9	43.42	31	43.26	43.15	108.9	19,857	0.55%	大買/鉅額交易
2022/04/26	30	44.57	510	44.16	43.40	-480	19,656	-2.44%	大賣/鉅額交易
2022/04/25	40	45.39	352	45.12	45.25	-312	19,467	-1.60%	大賣/鉅額交易
2022/04/22	187.3	49.14	80	48.98	48.70	107.3	19,228	0.56%	大買/鉅額交易
2022/04/21	1,588	49.55	75.3	49.50	49.00	1,512.7	18,969	7.97%	大買/鉅額交易
2022/04/20	619.5	49.79	398.5	51.12	48.25	221	18,197	1.21%	大買/大賣/鉅額交易
2022/04/19	742.2	47.33	1,052.7	47.99	47.25	-310.6	16,420	-1.89%	大買/大賣/鉅額交易
2022/04/18	120	45.87	228	46.09	45.40	-108	15,772	-0.68%	大買/大賣/鉅額交易
2022/04/15	2,235.1	46.24	127	45.96	45.60	2,108.1	15,688	13.44%	大買/大賣/鉅額交易
2022/04/14	11.1	44.21	4	44.16	44.10	7.1	15,270	0.05%
2022/04/13	9	43.74	15	43.75	43.55	-6	15,274	-0.04%
2022/04/12	1	42.85	3	42.12	42.95	-2	15,396	-0.01%
2022/04/11	10	43.28	18	42.94	42.65	-8	15,414	-0.05%
2022/04/08	3	42.58	7.5	42.48	42.90	-4.5	15,461	-0.03%
2022/04/07	11	41.74	2	41.95	41.00	9	15,455	0.06%
2022/04/06	1	42.90	1	42.90	42.80	0	15,481	0.00%
2022/04/01	3	43.75	4	43.64	43.60	-1	15,596	-0.01%
2022/03/31	2	43.58	7	43.54	43.45	-5	15,620	-0.03%
2022/03/30	3	44.00	6	44.05	44.00	-3	15,630	-0.02%
2022/03/29	25	44.33	43	44.17	44.10	-18	15,639	-0.12%
2022/03/28	27	43.66	26	42.69	44.05	1	15,700	0.01%
2022/03/25	17	43.56	74	43.18	43.10	-57	15,880	-0.36%
2022/03/24	7	44.72	23	44.53	44.45	-16	15,869	-0.10%
2022/03/23	6	45.14	10	45.15	44.90	-4	16,004	-0.02%
2022/03/22	34	44.93	4	44.93	44.90	30	16,094	0.19%
2022/03/21	5	45.01	4	45.30	45.40	1	16,239	0.01%
2022/03/18	15	45.10	32	44.89	45.00	-17	16,282	-0.10%
2022/03/17	51	45.62	98.1	45.25	45.80	-47.1	16,302	-0.29%
2022/03/16	61	45.35	84	45.10	44.45	-23	16,384	-0.14%
2022/03/15	114	46.33	85	45.91	45.20	29	16,604	0.17%	大買/
2022/03/14	90	48.44	67	48.47	47.80	23	16,799	0.14%
2022/03/11	137	47.68	131	47.81	48.15	6	16,313	0.04%	大買/大賣/
2022/03/10	171.7	47.70	127.1	47.58	47.10	44.6	15,460	0.29%	大買/大賣/
2022/03/09	128.1	44.76	123.3	44.57	45.10	4.8	14,030	0.03%	大買/大賣/
2022/03/08	21	41.75	38.2	41.66	41.00	-17.2	14,081	-0.12%
2022/03/07	17.1	44.21	9	43.68	43.05	8.1	13,978	0.06%
2022/03/04	40	45.26	26	45.89	45.25	14	13,893	0.10%
2022/03/03	13	45.00	14	44.95	44.95	-1	13,591	-0.01%
2022/03/02	37	44.72	46	44.81	44.50	-9	13,513	-0.07%
2022/03/01	33	44.71	63	45.09	44.80	-30	13,411	-0.22%
2022/02/25	177.1	45.63	141	45.54	44.50	36.1	13,260	0.27%	大買/大賣/
2022/02/24	202	44.99	208.2	44.47	43.95	-6.2	12,558	-0.05%	大買/大賣/
2022/02/23	73	44.57	134	44.17	44.10	-61	11,928	-0.51%	大賣/
2022/02/22	67.3	42.53	34.1	42.79	41.95	33.3	11,487	0.29%
2022/02/21	454	45.98	424.3	46.04	43.80	29.7	11,259	0.26%	大買/大賣/
2022/02/18	96.7	42.95	100.3	43.12	44.30	-3.6	10,238	-0.03%
2022/02/17	5	41.09	5	40.58	40.30	0	9,889	0.00%
2022/02/16	15	40.65	21	40.72	41.00	-6	9,903	-0.06%
2022/02/15	12	39.65	19.3	40.04	39.70	-7.3	9,942	-0.07%
2022/02/14	14	39.64	23	39.57	38.95	-9	10,035	-0.09%
2022/02/11	1	40.00	11	40.27	39.90	-10	10,082	-0.10%
2022/02/10	17	39.87	20.3	40.37	40.45	-3.3	10,322	-0.03%
2022/02/09	8	39.13	10	39.12	39.20	-2	10,424	-0.02%
2022/02/08	52.1	38.88	45	39.16	38.95	7.1	10,534	0.07%
2022/02/07	6	38.29	3	38.50	39.05	3	10,725	0.03%
2022/01/26	0	0.00	4	35.70	35.60	-4	11,122	-0.04%
2022/01/25	3	36.10	2	35.80	35.30	1	11,231	0.01%
2022/01/24	11.5	36.32	45	36.99	37.05	-33.5	11,282	-0.30%
2022/01/21	3	36.93	1	38.00	36.70	2	11,408	0.02%
2022/01/20	2	38.40	3	38.35	38.50	-1	11,467	-0.01%
2022/01/19	6	39.02	0	0.00	38.45	6	11,563	0.05%
2022/01/18	1	39.50	1	39.95	39.65	0	11,669	0.00%
2022/01/17	1	39.50	5	39.60	39.50	-4	11,855	-0.03%
2022/01/14	6.1	39.62	2	40.00	40.00	4.1	12,072	0.03%
2022/01/13	23	40.88	3	40.55	40.50	20	12,124	0.16%
2022/01/12	6	40.70	5	40.41	41.20	1	12,267	0.01%
2022/01/11	8	41.33	8.9	40.97	40.95	-0.9	12,517	-0.01%
2022/01/10	6.2	41.12	23	40.99	40.90	-16.8	12,993	-0.13%
2022/01/07	2.1	42.60	6	42.32	41.90	-3.9	13,083	-0.03%
2022/01/06	1.4	43.39	3.6	43.12	43.00	-2.2	13,411	-0.02%
2022/01/05	18.1	44.23	11.2	44.12	43.70	6.9	13,643	0.05%
2022/01/04	2	44.23	0.2	44.40	44.65	1.8	13,686	0.01%
2022/01/03	4.1	44.13	4	44.34	44.20	0.1	14,030	0.00%
2021/12/30	1	45.05	3	44.92	45.20	-2	14,555	-0.01%
2021/12/29	3	45.47	306	46.06	45.40	-303	14,770	-2.05%	大賣/鉅額交易
2021/12/28	7	46.48	11	46.97	45.90	-4	15,060	-0.03%
2021/12/27	3	46.20	4	46.20	46.10	-1	15,409	-0.01%
2021/12/24	4	47.40	4	46.60	46.60	0	15,659	0.00%
2021/12/23	14	47.35	6	47.29	46.85	8	16,080	0.05%
2021/12/22	6	47.95	6	48.28	47.60	0	16,309	0.00%
2021/12/21	14	47.18	21	47.88	48.30	-7	16,421	-0.04%
2021/12/20	7	47.29	16	46.95	46.70	-9	16,321	-0.06%
2021/12/17	18	47.27	18	47.68	46.45	0	16,507	0.00%
2021/12/16	9.2	47.34	44	47.14	46.40	-34.8	16,710	-0.21%
2021/12/15	51.3	46.17	24	46.38	46.75	27.3	16,713	0.16%
2021/12/14	6.1	45.10	47	45.69	44.70	-40.9	16,837	-0.24%
2021/12/13	3.5	47.48	23	47.59	47.00	-19.5	17,025	-0.11%
2021/12/10	42.1	48.76	34	48.64	48.15	8.1	17,372	0.05%
2021/12/09	78	51.59	79.3	51.86	51.00	-1.3	17,736	-0.01%
2021/12/08	154.2	49.51	71.2	49.47	50.20	83	17,981	0.46%	大買/
2021/12/07	40	44.97	13	44.85	45.80	27	17,768	0.15%
2021/12/06	29	44.17	12	44.22	43.80	17	18,102	0.09%
2021/12/03	26.1	43.51	12	43.56	43.25	14.1	18,761	0.08%
2021/12/02	27	44.03	32	44.10	44.05	-5	19,708	-0.03%
2021/12/01	4	42.05	4	42.19	42.45	0	19,899	0.00%
2021/11/30	0	0.00	12	42.28	42.70	-12	20,658	-0.06%
2021/11/29	19	40.94	10	41.56	40.75	9	21,644	0.04%
2021/11/26	6	41.82	21	41.49	41.20	-15	22,686	-0.07%
2021/11/25	14	43.36	14	43.72	42.85	0	23,768	0.00%
2021/11/24	5	43.00	8	43.71	43.60	-3	25,368	-0.01%
2021/11/23	2	42.75	33	42.97	42.50	-31	25,959	-0.12%
2021/11/22	3.5	42.91	4	43.00	43.15	-0.5	27,384	0.00%
2021/11/19	3	43.05	8	42.61	42.40	-5	28,767	-0.02%
2021/11/18	19	43.10	9	43.54	43.00	10	30,998	0.03%
2021/11/17	19	43.02	12	42.88	43.05	7	31,371	0.02%
2021/11/16	33.1	44.36	25	44.45	44.20	8.1	32,589	0.02%
2021/11/15	6	42.48	2	42.33	42.70	4	34,574	0.01%
2021/11/12	3	42.08	7	42.49	42.55	-4	35,327	-0.01%
2021/11/11	13	43.23	11	42.18	41.50	2	35,478	0.01%
2021/11/10	6	43.97	8	43.63	43.35	-2	35,594	-0.01%
2021/11/09	14	44.43	30	44.53	43.90	-16	35,942	-0.04%
2021/11/08	53	43.90	41	43.64	44.30	12	35,955	0.03%
2021/11/05	17	42.86	12	42.83	43.30	5	36,121	0.01%
2021/11/04	20.1	43.97	35	43.93	42.90	-14.9	36,514	-0.04%
2021/11/03	47.1	43.57	16.5	42.98	43.45	30.6	37,824	0.08%
2021/11/02	16	41.41	4	41.61	41.10	12	38,083	0.03%
2021/11/01	4	41.16	4.1	41.35	41.10	-0.1	38,111	0.00%
2021/10/29	9	40.45	9.1	40.88	40.80	-0.1	38,187	0.00%
2021/10/28	3	40.60	19	40.78	40.20	-16	38,417	-0.04%
2021/10/27	16.1	40.64	10	41.00	40.65	6.1	38,808	0.02%
2021/10/26	22	42.08	6	41.93	42.00	16	39,488	0.04%
2021/10/25	8	42.09	22.1	41.95	42.00	-14.1	40,330	-0.03%
2021/10/22	11.2	41.35	14	41.76	41.10	-2.8	40,941	-0.01%
2021/10/21	4	43.58	70	44.00	43.30	-66	41,212	-0.16%
2021/10/20	8	44.31	47	44.46	43.20	-39	41,449	-0.09%
2021/10/19	9.1	44.77	8	44.76	44.10	1	41,844	0.00%
2021/10/18	30	44.78	44.1	44.42	45.65	-14.1	42,166	-0.03%
2021/10/15	17	44.36	13	43.93	44.30	4	42,403	0.01%
2021/10/14	50	44.37	96.1	42.65	44.20	-46.1	42,793	-0.11%
2021/10/13	75.1	47.19	86	45.98	43.50	-10.9	42,883	-0.03%
2021/10/12	22.1	45.58	218	46.01	45.90	-195.9	44,043	-0.44%	大賣/鉅額交易
2021/10/08	369.1	48.58	444	49.01	48.70	-74.9	44,735	-0.17%	大買/大賣/
2021/10/07	364	48.77	64	48.69	48.50	300	45,111	0.66%	大買/鉅額交易
2021/10/06	62	46.19	38	45.85	45.00	24	45,156	0.05%
2021/10/05	34.5	47.86	86	47.75	47.85	-51.5	45,594	-0.11%
2021/10/04	95	51.52	96	49.96	47.00	-1	46,100	0.00%
2021/10/01	39	55.38	75	55.61	53.00	-36	47,629	-0.08%
2021/09/30	79	58.21	36	57.38	58.40	43	49,158	0.09%
2021/09/29	24	55.78	31	56.59	54.70	-7	48,845	-0.01%
2021/09/28	41	56.02	14	55.44	55.50	27	48,637	0.06%
2021/09/27	15	58.50	14	58.36	58.20	1	48,523	0.00%
2021/09/24	16	59.13	76	58.88	58.60	-60	48,505	-0.12%
2021/09/23	59	58.98	51	58.78	58.10	8	48,309	0.02%
2021/09/22	48	56.56	52	57.21	57.70	-4	48,010	-0.01%
2021/09/17	45	57.68	53	57.72	58.00	-8	47,987	-0.02%
2021/09/16	201	57.61	176	58.14	57.30	25	47,791	0.05%	大買/大賣/
2021/09/15	60	59.22	50	59.50	59.20	10	47,790	0.02%
2021/09/14	158	61.75	163.5	61.83	59.10	-5.5	47,320	-0.01%	大買/大賣/
2021/09/13	219	62.34	247.6	62.40	61.50	-28.6	47,114	-0.06%	大買/大賣/
2021/09/10	137	60.22	246	60.22	59.80	-109	46,563	-0.23%	大買/大賣/鉅額交易
2021/09/09	113.6	59.77	62	59.54	59.90	51.6	46,502	0.11%	大買/
2021/09/08	189.2	58.64	80.1	58.18	60.30	109.1	48,879	0.22%	大買/鉅額交易
2021/09/07	177.1	58.75	184	58.91	57.60	-6.9	50,797	-0.01%	大買/大賣/
2021/09/06	65.3	58.53	59.5	58.22	55.80	5.8	52,497	0.01%
2021/09/03	324	61.22	156	60.85	60.70	168	54,167	0.31%	大買/大賣/鉅額交易
2021/09/02	173.2	62.24	202	62.45	63.80	-28.8	54,218	-0.05%	大買/大賣/
2021/09/01	332	65.26	135.2	65.04	61.90	196.8	55,198	0.36%	大買/大賣/鉅額交易
2021/08/31	88	67.80	116	67.73	67.70	-28	54,516	-0.05%	大賣/
2021/08/30	159	68.51	336	67.51	67.00	-177	53,818	-0.33%	大買/大賣/鉅額交易
2021/08/27	295	64.72	150	65.10	64.30	145	52,661	0.28%	大買/大賣/鉅額交易
2021/08/26	278	66.87	1,124.6	67.40	66.60	-846.6	52,777	-1.60%	大買/大賣/鉅額交易
2021/08/25	1,058	63.90	268.6	63.80	65.70	789.5	52,918	1.49%	大買/大賣/鉅額交易
2021/08/24	640.1	63.95	515	64.03	63.80	125.1	52,005	0.24%	大買/大賣/鉅額交易
2021/08/23	16	59.48	71	59.95	60.50	-55	50,543	-0.11%
2021/08/20	191	53.85	198	53.86	55.00	-7	51,324	-0.01%	大買/大賣/
2021/08/19	716	54.06	447	54.43	51.70	269	51,051	0.53%	大買/大賣/鉅額交易
2021/08/18	229	49.97	154	49.72	52.40	75	50,007	0.15%	大買/大賣/
2021/08/17	59	49.29	41	49.42	47.70	18	50,557	0.04%
2021/08/16	65	49.55	74	49.00	48.50	-9	50,984	-0.02%
2021/08/13	106	50.59	116	50.96	49.50	-10	51,529	-0.02%	大買/大賣/
2021/08/12	73	49.72	56	49.77	50.30	17	51,812	0.03%
2021/08/11	88.4	49.05	79	48.40	49.10	9.4	52,430	0.02%
2021/08/10	71.2	52.33	72	51.40	50.40	-0.8	52,970	0.00%
2021/08/09	549.2	53.32	538.3	53.98	52.10	10.9	52,740	0.02%	大買/大賣/
2021/08/06	16.3	53.64	79	53.14	54.10	-62.7	51,535	-0.12%
2021/08/05	43	49.75	24	49.98	49.20	19	51,190	0.04%
2021/08/04	56	51.45	51	51.63	50.90	5	51,652	0.01%
2021/08/03	76.1	51.79	133	52.04	51.20	-56.9	53,098	-0.11%	大賣/
2021/08/02	141	50.92	243.5	49.02	51.00	-102.5	53,338	-0.19%	大買/大賣/鉅額交易
2021/07/30	203.2	52.92	195	53.91	50.00	8.2	54,107	0.02%	大買/大賣/
2021/07/29	205	51.50	201.1	52.05	54.40	3.9	53,367	0.01%	大買/大賣/
2021/07/28	254.1	47.89	238	48.06	49.50	16.1	52,449	0.03%	大買/大賣/
2021/07/27	59	47.82	77	47.81	46.50	-18	51,673	-0.03%
2021/07/26	164	51.76	142	52.05	49.30	22	51,299	0.04%	大買/大賣/
2021/07/23	62	51.85	69	51.32	53.50	-7	50,976	-0.01%
2021/07/22	105	50.44	96.1	50.45	49.85	8.9	50,458	0.02%	大買/
2021/07/21	143	56.46	148	55.73	51.70	-5	49,923	-0.01%	大買/大賣/
2021/07/20	84	54.34	55	54.89	56.40	29	49,293	0.06%
2021/07/19	65.3	55.68	140.2	55.75	55.10	-74.9	48,920	-0.15%	大賣/
2021/07/16	256.3	57.55	233.7	57.94	55.00	22.5	48,672	0.05%	大買/大賣/
2021/07/15	198.8	54.20	179	54.39	55.90	19.8	47,599	0.04%	大買/大賣/
2021/07/14	144.6	51.71	511	51.85	50.90	-366.5	47,513	-0.77%	大買/大賣/鉅額交易
2021/07/13	165	57.30	150.4	57.48	54.40	14.6	46,883	0.03%	大買/大賣/
2021/07/12	92.6	62.53	101.7	63.45	60.40	-9.1	47,094	-0.02%	大賣/
2021/07/09	139	67.41	120.1	67.12	62.70	18.9	46,827	0.04%	大買/大賣/
2021/07/08	526	72.59	516.9	73.14	68.30	9.1	47,679	0.02%	大買/大賣/
2021/07/07	163.8	72.65	137	73.09	71.10	26.8	46,134	0.06%	大買/大賣/
2021/07/06	0.6	66.41	72	69.00	69.30	-71.4	44,771	-0.16%
2021/07/05	14	62.59	3.5	62.16	63.00	10.5	45,005	0.02%
2021/07/02	15	66.97	7	70.14	67.50	8	45,037	0.02%
2021/07/01	2	67.65	9	69.29	69.00	-7	45,081	-0.02%
2021/06/30	1	62.00	19	62.49	63.90	-18	45,006	-0.04%
2021/06/29	6	59.52	3	59.00	59.00	3	44,970	0.01%
2021/06/28	5.2	63.69	9	63.10	62.20	-3.8	44,934	-0.01%
2021/06/25	8	60.04	4	59.48	59.40	4	44,861	0.01%
2021/06/24	2	60.05	248.2	57.23	60.90	-246.2	44,838	-0.55%	大賣/鉅額交易
2021/06/23	1	62.10	5	62.10	62.10	-4	44,587	-0.01%
2021/06/22	72.2	69.00	62.7	68.83	68.90	9.5	44,606	0.02%
2021/06/21	180	63.42	9	63.22	63.80	171	44,233	0.39%	大買/鉅額交易
2021/06/18	69.1	55.30	50	55.29	58.00	19.1	45,082	0.04%
2021/06/17	432.2	51.46	489	51.09	52.80	-56.8	45,290	-0.13%	大買/大賣/
2021/06/16	398	47.07	1,759.2	47.14	48.05	-1,361.2	42,907	-3.17%	大買/大賣/鉅額交易
2021/06/15	1,820.4	42.07	1,202.5	42.47	43.70	617.9	40,585	1.52%	大買/大賣/鉅額交易
2021/06/11	1,671.8	38.10	692.5	38.95	39.75	979.2	37,979	2.58%	大買/大賣/鉅額交易
2021/06/10	140	35.70	3,474	35.31	36.15	-3,334	36,106	-9.23%	大買/大賣/鉅額交易
2021/06/09	601	37.79	421.5	37.65	36.60	179.5	35,605	0.50%	大買/大賣/鉅額交易
2021/06/08	133.3	36.70	334.3	36.61	36.90	-201	33,536	-0.60%	大買/大賣/鉅額交易
2021/06/07	36	34.06	63	34.20	33.55	-27	33,183	-0.08%
2021/06/04	143.3	37.14	177.3	36.94	35.45	-34	32,705	-0.10%	大買/大賣/
2021/06/03	85.4	38.83	116.2	38.95	38.30	-30.9	32,180	-0.10%	大賣/
2021/06/02	269.1	38.58	334.6	38.10	37.70	-65.5	31,370	-0.21%	大買/大賣/
2021/06/01	146.1	36.09	57	36.13	36.60	89.1	29,844	0.30%	大買/
2021/05/31	77	37.11	107	37.07	35.20	-30	29,322	-0.10%	大賣/
2021/05/28	171.3	36.84	194.2	36.63	36.25	-22.9	28,468	-0.08%	大買/大賣/
2021/05/27	189	36.03	214	35.80	35.55	-25	27,260	-0.09%	大買/大賣/
2021/05/26	186	34.51	167	34.44	34.70	19	26,202	0.07%	大買/大賣/
2021/05/25	3,880	35.80	160.1	32.97	33.00	3,719.9	25,070	14.84%	大買/大賣/鉅額交易
2021/05/24	94	31.96	82.3	33.02	33.25	11.7	23,739	0.05%
2021/05/21	114	29.04	162.6	29.54	30.25	-48.6	23,232	-0.21%	大買/大賣/
2021/05/20	144.3	28.50	187	28.97	27.50	-42.7	22,566	-0.19%	大買/大賣/
2021/05/19	91	28.16	91.4	27.77	27.90	-0.4	22,070	0.00%
2021/05/18	182.4	25.47	163	26.81	26.95	19.4	21,209	0.09%	大買/大賣/
2021/05/17	34	25.32	22	25.20	25.20	12	20,287	0.06%
2021/05/14	69	29.27	106	28.45	27.95	-37	19,953	-0.19%	大賣/
2021/05/13	110	31.34	98	31.17	31.05	12	19,467	0.06%	大買/
2021/05/12	117	36.95	86	35.96	34.45	31	19,082	0.16%	大買/
2021/05/11	335	37.55	261	37.89	38.25	74	18,559	0.40%	大買/大賣/
2021/05/10	95	34.89	36.9	34.86	35.55	58.1	16,953	0.34%
2021/05/07	286.1	31.37	224	30.01	32.35	62.1	16,299	0.38%	大買/大賣/
2021/05/06	2	28.70	61	29.49	29.45	-59	15,030	-0.39%
2021/05/05	61	28.67	3	27.70	28.15	58	14,974	0.39%
2021/05/04	1	28.10	1.2	28.52	26.10	-0.2	14,922	0.00%
2021/05/03	12	29.99	32.1	29.51	29.00	-20.1	14,944	-0.13%
2021/04/29	0	0.00	5	27.96	29.00	-5	14,880	-0.03%
2021/04/28	11	28.11	40	28.04	28.30	-29	14,931	-0.19%
2021/04/27	16	28.61	2.2	28.57	28.85	13.8	14,965	0.09%
2021/04/26	6	28.15	9	27.61	28.85	-3	14,986	-0.02%
2021/04/23	12	27.14	50.1	27.28	27.00	-38.1	14,973	-0.25%
2021/04/22	30	34.86	60.2	32.61	30.00	-30.2	15,665	-0.19%
2021/04/21	88.5	32.69	71.3	33.08	33.30	17.2	15,530	0.11%
2021/04/20	90.7	29.81	134.8	29.89	30.30	-44.1	15,294	-0.29%	大賣/
2021/04/19	7	27.11	54.4	27.12	27.55	-47.4	14,488	-0.33%
2021/04/16	160.9	24.14	154	24.45	25.05	6.9	14,367	0.05%	大買/大賣/
2021/04/15	72	22.86	81	22.83	22.80	-9	13,506	-0.07%
2021/04/14	308	22.60	253.1	22.51	23.00	54.9	13,125	0.42%	大買/大賣/
2021/04/13	96.1	21.22	72.7	21.29	21.65	23.4	11,426	0.20%
2021/04/12	99	19.98	74	19.74	19.70	25	10,992	0.23%
2021/04/09	44	19.08	9	18.77	18.80	35	10,562	0.33%
2021/04/08	67	19.65	4	19.69	19.65	63	10,215	0.62%
2021/04/07	42	19.45	11	18.84	19.35	31	10,214	0.30%
2021/04/06	11	17.97	12.1	18.13	18.10	-1.1	10,228	-0.01%
2021/04/01	4	18.09	2	17.63	18.00	2	10,401	0.02%
2021/03/31	7	18.00	4	18.03	18.00	3	10,538	0.03%
2021/03/30	11	17.66	1	17.60	17.65	10	10,717	0.09%
2021/03/29	8	18.61	5.3	18.59	18.20	2.8	11,215	0.02%
2021/03/26	5	17.54	19	17.77	17.75	-14	11,431	-0.12%
2021/03/25	4	16.56	15	16.80	16.45	-11	11,419	-0.10%
2021/03/24	22.3	17.12	30	17.38	17.15	-7.8	11,581	-0.07%
2021/03/23	145	18.49	170.1	18.81	17.55	-25.1	11,514	-0.22%	大買/大賣/
2021/03/22	567.5	18.56	268	18.47	18.75	299.5	10,458	2.86%	大買/大賣/鉅額交易
2021/03/19	166	16.78	450.3	16.39	17.05	-284.3	9,986	-2.85%	大買/大賣/鉅額交易
2021/03/18	17	14.61	45.7	14.95	15.50	-28.6	9,503	-0.30%
2021/03/17	36	13.82	37	13.65	14.10	-1	9,043	-0.01%
2021/03/16	256	13.60	276.6	13.44	13.85	-20.6	8,790	-0.23%	大買/大賣/
2021/03/15	376.7	12.29	377	12.34	12.75	-0.3	8,337	0.00%	大買/大賣/
2021/03/12	23	11.65	23	11.83	11.60	0	8,069	0.00%
2021/03/11	97	11.73	27	11.87	11.75	70	8,026	0.87%
2021/03/10	0	11.95	0	0.00	11.70	0	7,905	0.00%
2021/03/09	40	11.65	18	11.90	11.80	22	7,881	0.28%
2021/03/08	10	11.65	20	11.85	11.65	-10	7,835	-0.13%
2021/03/05	21.3	11.74	0	0.00	11.45	21.3	7,790	0.27%
2021/03/04	20	11.35	20	11.45	11.75	0	7,710	0.00%
2021/03/03	2	11.30	3	11.52	11.45	-1	7,697	-0.01%
2021/03/02	1	11.60	10	11.85	11.30	-9	7,715	-0.12%
2021/02/26	0	0.00	6	11.55	11.70	-6	7,669	-0.08%
2021/02/25	11	11.74	10	11.85	11.65	1	7,613	0.01%
2021/02/24	0	11.55	31.2	11.74	11.65	-31.2	7,539	-0.41%
2021/02/23	66	12.24	71	12.35	11.90	-5	7,470	-0.07%
2021/02/22	5	12.18	12	12.03	12.10	-7	7,259	-0.10%
2021/02/19	57	11.77	22	11.55	11.50	35	7,117	0.49%
2021/02/17	0	0.00	10	10.25	10.35	-10	6,787	-0.15%
2021/02/05	1	9.95	0	0.00	9.90	1	6,741	0.01%
2021/02/04	16	10.09	0	0.00	9.94	16	6,759	0.24%
2021/02/03	2	10.12	21	10.31	9.98	-19	6,780	-0.28%
2021/02/02	1	10.70	1	10.60	10.35	0	7,029	0.00%
2021/02/01	20	9.81	53	9.78	9.91	-33	6,936	-0.48%
2021/01/29	20	9.98	26	9.92	9.81	-6	6,910	-0.09%
2021/01/28	1	10.10	2	10.10	10.25	-1	7,253	-0.01%
2021/01/27	22	9.97	19.1	10.01	9.96	3	7,213	0.04%
2021/01/26	0	0.00	2	10.33	10.15	-2	7,288	-0.03%
2021/01/25	27	10.61	22	10.56	10.75	5	7,238	0.07%
2021/01/22	7	9.94	3	10.20	10.25	4	7,138	0.06%
2021/01/21	7	9.94	10	9.88	9.72	-3	7,113	-0.04%
2021/01/20	43	10.19	23	10.56	9.56	20	7,016	0.29%
2021/01/19	39	10.61	46	11.53	10.45	-7	6,930	-0.10%
2021/01/18	48.3	10.96	40	10.84	11.00	8.3	6,890	0.12%
2021/01/15	165	11.94	128	12.07	11.20	37	6,737	0.55%	大買/大賣/
2021/01/14	53	12.07	70	12.14	12.35	-17	5,819	-0.29%
2021/01/13	19	11.47	53	11.39	11.25	-34	5,699	-0.60%
2021/01/12	0	0.00	9	11.95	12.05	-9	5,508	-0.16%
2021/01/11	9	12.65	4	12.83	12.85	5	5,484	0.09%
2021/01/08	2	12.35	2	12.00	12.40	0	5,448	0.00%
2021/01/07	42	11.06	42	11.39	11.40	0	5,419	0.00%
2021/01/06	40	12.70	14	12.61	12.20	26	5,345	0.49%
2021/01/05	0	0.00	3	12.80	13.00	-3	5,299	-0.06%
2021/01/04	0	0.00	6	13.08	13.10	-6	5,336	-0.11%
2020/12/31	0	0.00	1	13.00	13.00	-1	5,289	-0.02%
2020/12/30	24	12.65	10	12.69	12.70	14	5,236	0.27%
2020/12/29	88	14.54	53.3	14.58	13.20	34.7	5,090	0.68%
2020/12/28	86	14.48	114	14.41	14.50	-28	4,900	-0.57%	大賣/
2020/12/25	46	12.92	40	12.98	13.20	6	4,643	0.13%
2020/12/24	73	12.35	59	12.31	12.40	14	4,435	0.32%
2020/12/23	246	10.67	75.8	11.29	11.95	170.2	4,179	4.07%	大買/鉅額交易
2020/12/22	87.1	10.95	346	10.94	10.90	-258.9	3,646	-7.10%	大賣/鉅額交易
2020/12/21	8	9.98	6.1	9.98	9.98	1.9	3,314	0.06%
2020/12/18	75.7	8.93	33	9.05	9.08	42.7	3,239	1.32%
2020/12/17	3	8.22	8	8.23	8.26	-5	3,017	-0.17%
2020/12/16	11	8.41	26	8.44	8.48	-15	2,959	-0.51%
2020/12/15	47	8.29	33	8.32	8.03	14	2,864	0.49%
2020/12/14	0	0.00	25	7.91	7.94	-25	2,668	-0.94%
2020/12/11	0	0.00	40	7.36	7.33	-40	2,575	-1.55%
2020/12/10	35	7.56	0	0.00	7.55	35	2,564	1.36%
2020/12/09	8.1	7.69	2	7.75	7.70	6.1	2,571	0.24%
2020/12/08	50	7.94	69	7.82	7.79	-19	2,572	-0.74%
2020/12/04	7	7.42	0	0.00	7.37	7	2,501	0.28%
2020/12/03	25	7.57	0	0.00	7.41	25	2,640	0.95%
2020/11/30	0	0.00	3	7.73	7.63	-3	2,732	-0.11%
2020/11/27	0	0.00	1	7.51	7.50	-1	2,719	-0.04%
2020/11/26	0	0.00	0	7.41	7.57	0	2,822	0.00%
2020/11/23	1	7.23	0	0.00	7.18	1	2,789	0.04%
2020/11/12	0	0.00	2	7.17	7.08	-2	2,794	-0.07%
2020/11/11	0	0.00	1	7.19	7.18	-1	2,779	-0.04%
2020/11/10	35	7.64	23	7.83	7.20	12	2,747	0.44%
2020/11/05	75	7.20	75	7.33	7.19	0	2,383	0.00%
2020/11/03	20	7.02	20	7.08	6.95	0	2,005	0.00%
2020/10/30	0	0.00	2	7.10	6.94	-2	1,880	-0.11%
2020/10/29	32	7.13	30	7.19	7.16	2	1,871	0.11%
2020/10/12	10	6.93	10	6.68	6.60	0	1,669	0.00%
2020/10/06	0	0.00	5	6.96	6.88	-5	1,598	-0.31%
2020/10/05	1	6.90	0	0.00	6.93	1	1,604	0.06%
2020/09/30	1	6.76	2	6.73	6.73	-1	1,617	-0.06%
2020/09/29	5	6.76	0	0.00	6.75	5	1,639	0.30%
2020/09/28	1	6.74	1	6.80	6.68	0	1,653	0.00%
2020/09/25	1	6.80	2.8	6.69	6.66	-1.8	1,684	-0.11%
2020/09/24	2	6.72	1	6.65	6.57	1	1,825	0.05%
2020/09/23	2	6.83	0	0.00	6.77	2	1,819	0.11%
2020/09/22	0	0.00	2	6.90	6.92	-2	1,827	-0.11%
2020/09/21	1	7.10	2	7.11	7.05	-1	1,818	-0.05%
2020/09/18	2	7.17	0	0.00	7.11	2	1,817	0.11%
2020/09/17	2	7.14	0	0.00	7.12	2	1,822	0.11%
2020/09/16	0	0.00	2	7.07	7.07	-2	1,816	-0.11%
2020/09/14	0	0.00	120	7.13	7.05	-120	1,842	-6.51%	大賣/鉅額交易
2020/09/10	22	7.76	0	0.00	7.68	22	1,828	1.20%
2020/09/09	104	7.87	0	0.00	7.92	104	1,807	5.75%	大買/鉅額交易
2020/09/08	9	8.05	5	7.85	7.85	4	1,773	0.23%
2020/09/07	0	0.00	7	7.59	7.63	-7	1,641	-0.43%
2020/09/02	2	7.12	0	0.00	7.11	2	1,693	0.12%
2020/09/01	7	7.30	4	7.24	7.30	3	1,740	0.17%
2020/08/31	0	0.00	4	6.98	6.98	-4	1,627	-0.25%
2020/08/28	0	0.00	1	6.40	6.35	-1	1,565	-0.06%
2020/08/27	0	6.30	0	0.00	6.34	0	1,575	0.00%
2020/08/26	3	6.52	5	6.46	6.46	-2	1,574	-0.13%
2020/08/25	1	6.31	1	6.37	6.38	0	1,533	0.00%
2020/08/21	0	0.00	3	6.14	6.11	-3	1,525	-0.20%
2020/08/20	2	6.01	0	0.00	6.02	2	1,530	0.13%
2020/08/10	2	6.28	0	0.00	6.37	2	1,493	0.13%
2020/08/04	1	6.05	1	5.92	5.95	0	1,466	0.00%
2020/07/31	4	5.94	4	5.86	5.85	0	1,471	0.00%
2020/07/28	6	5.78	6	5.76	5.80	0	1,477	0.00%
2020/07/24	1	6.14	0	0.00	6.12	1	1,504	0.07%
2020/07/20	2	6.33	2	6.36	6.43	0	1,496	0.00%
2020/07/13	3	6.40	2	6.38	6.45	1	1,512	0.07%
2020/07/10	3	6.47	0	0.00	6.47	3	1,534	0.20%
2020/07/07	2	6.90	0	0.00	6.91	2	1,477	0.14%
2020/07/06	0	7.00	1	7.17	7.09	-1	1,472	-0.07%
2020/07/03	77	6.76	240	6.98	6.90	-163	1,429	-11.40%	大賣/鉅額交易
2020/07/01	87	6.45	15	6.51	6.49	72	1,236	5.82%
2020/06/30	31	6.38	2	6.36	6.39	29	1,210	2.40%
2020/06/29	27	6.35	0	0.00	6.33	27	1,200	2.25%
2020/06/23	30	6.60	0	0.00	6.61	30	1,181	2.54%
2020/06/22	1	6.60	2	6.58	6.55	-1	1,161	-0.09%
2020/06/19	0	0.00	2	6.54	6.54	-2	1,151	-0.17%
2020/06/18	1	6.57	0	0.00	6.54	1	1,123	0.09%
2020/06/17	0	0.00	3	6.53	6.53	-3	1,107	-0.27%
2020/06/15	0	6.06	2	6.20	6.17	-2	1,052	-0.19%
2020/06/12	3	6.17	0	0.00	6.21	3	1,048	0.29%
2020/06/11	3	6.36	0	0.00	6.13	3	1,049	0.29%
2020/06/09	10	6.59	0	0.00	6.55	10	984	1.02%
2020/06/08	2	6.29	10	6.31	6.34	-8	853	-0.94%
2020/06/05	0	0.00	6	5.70	5.77	-6	761	-0.79%
2020/06/04	2	5.25	0	0.00	5.25	2	717	0.28%
2020/06/02	0	0.00	4	5.18	5.15	-4	712	-0.56%
2020/05/28	0.1	5.00	2	5.08	5.05	-2	682	-0.29%
2020/05/27	5	5.05	0	0.00	5.04	5	678	0.74%
2020/05/25	0	0.00	3	5.04	5.05	-3	661	-0.45%
2020/05/22	0	0.00	2	5.05	5.04	-2	652	-0.31%
2020/05/20	3	5.01	0	0.00	5.00	3	633	0.47%
2020/05/13	0	0.00	1	5.58	5.61	-1	564	-0.18%
2020/05/12	0	0.00	0	5.50	5.60	0	563	0.00%
2020/05/07	2	5.58	0	0.00	5.60	2	550	0.36%
2020/05/04	0	0.00	15	5.69	5.80	-15	542	-2.77%
2020/04/30	11	5.82	2	5.89	5.88	9	539	1.67%
2020/04/29	4	5.72	2	5.70	5.70	2	541	0.37%
2020/04/28	0	0.00	2	5.24	5.38	-2	516	-0.39%
2020/04/23	0	0.00	0	5.20	5.24	0	502	0.00%
2020/04/21	0	5.28	0	0.00	5.28	0	492	0.00%
2020/04/20	3	5.46	0	0.00	5.44	3	479	0.63%
2020/04/17	5	5.46	0	0.00	5.48	5	474	1.05%
2020/04/16	1	5.35	0	0.00	5.44	1	456	0.22%
2020/04/13	0	0.00	0	4.97	4.97	0	412	0.00%
2020/04/08	0	4.62	0	0.00	4.72	0	387	0.00%
2020/04/07	0	4.51	0	0.00	4.55	0	378	0.00%
2020/04/06	0	4.30	0	0.00	4.55	0	382	0.00%
2020/04/01	0	4.58	0	0.00	4.61	0	382	0.00%
2020/03/31	0	4.55	0	0.00	4.57	0	381	0.00%
2020/03/30	1	4.44	1	4.51	4.57	0	382	0.00%
2020/03/26	0	0.00	2	4.55	4.60	-2	380	-0.53%
2020/03/25	0	0.00	4	4.53	4.59	-4	383	-1.04%
2020/03/24	10	4.34	0	0.00	4.36	10	378	2.64%
2020/03/23	1	4.24	2	4.23	4.20	-1	369	-0.27%
2020/03/20	10	4.65	4	4.72	4.66	6	360	1.66%
2020/03/19	1	4.71	0	0.00	4.63	1	349	0.29%
2020/03/18	2	5.14	0	0.00	5.14	2	339	0.59%
2020/03/17	4	5.19	1	5.09	5.32	3	329	0.91%
2020/03/16	1	5.67	0	0.00	5.65	1	301	0.33%
2020/03/13	12	5.79	6	5.94	5.99	6	292	2.05%
2020/03/12	10	6.33	13	6.34	6.40	-3	278	-1.08%
2020/03/11	0	6.52	0	0.00	6.58	0	272	0.00%
2020/03/10	1	6.41	0	0.00	6.59	1	269	0.37%
2020/03/09	7	6.65	0	0.00	6.60	7	261	2.67%
2020/03/06	0	6.79	0	0.00	6.85	0	250	0.00%
2020/03/04	0	6.77	0	0.00	6.79	0	243	0.00%
2020/03/03	1	6.80	0	0.00	6.84	1	248	0.40%
2020/03/02	1	6.78	0	0.00	6.80	1	248	0.40%
2020/02/27	0	6.82	0	0.00	6.90	0	241	0.00%
2020/02/26	1	6.85	0	0.00	6.92	1	239	0.42%
2020/02/25	0	6.84	0	0.00	6.89	0	237	0.00%
2020/02/24	1	6.87	0	0.00	6.92	1	238	0.42%
2020/02/21	0	0.00	0.7	6.89	6.94	-0.7	239	-0.29%
2020/02/18	0	6.88	0	0.00	6.92	0	232	0.00%
2020/02/17	5	6.91	0	0.00	6.86	5	230	2.17%
2020/02/13	1	6.90	0	0.00	6.90	1	228	0.44%
2020/02/12	0	6.85	0	0.00	6.90	0	228	0.00%
2020/02/10	0	0.00	16.5	6.84	6.92	-16.5	232	-7.08%
2020/02/07	0	6.90	0	0.00	6.92	0	233	0.00%
2020/02/05	0.4	6.92	0	0.00	6.94	0.4	222	0.18%
2020/02/03	5	6.73	5	6.81	6.81	0	218	0.00%
2020/01/10	0	0.00	0.4	7.80	7.85	-0.4	184	-0.23%
2020/01/08	0	0.00	6	8.03	8.00	-6	177	-3.38%
2020/01/07	0	0.00	10	8.00	8.03	-10	175	-5.69%
2019/12/26	0	8.00	0	0.00	8.02	0	168	0.01%
2019/11/29	0.3	8.40	0	0.00	8.45	0.3	146	0.18%
2019/11/14	0	0.00	0	8.40	8.44	0	161	-0.02%
2019/11/01	0	0.00	0.3	8.54	8.62	-0.3	160	-0.20%
2019/10/28	0	0.00	0.5	8.62	8.62	-0.5	173	-0.30%
2019/09/27	0	0.00	0	8.58	8.58	0	262	0.00%
2019/08/02	0	0.00	10	9.21	9.29	-10	331	-3.02%
2019/08/01	0	9.23	0	0.00	9.30	0	330	0.00%
2019/07/30	0	0.00	16.9	9.32	9.34	-16.9	326	-5.19%
2019/07/26	0	0.00	5	9.41	9.36	-5	327	-1.52%
2019/07/23	0	0.00	7	9.41	9.46	-7	323	-2.17%
2019/07/22	1	9.55	10	9.58	9.51	-9	316	-2.84%
2019/07/19	0	0.00	10	9.30	9.30	-10	301	-3.32%
2019/07/18	0	0.00	10	9.26	9.13	-10	291	-3.43%
2019/07/17	0	0.00	15.7	8.97	8.95	-15.7	270	-5.81%
2019/07/15	0	0.00	5	8.83	8.83	-5	264	-1.89%
2019/07/12	0	0.00	5	8.90	8.90	-5	266	-1.88%
2019/07/10	0	0.00	10	8.92	8.90	-10	278	-3.59%
2019/07/08	2	9.02	0	0.00	9.01	2	276	0.72%
2019/07/05	0	0.00	5	8.92	8.92	-5	272	-1.84%
2019/07/03	0	0.00	10	8.79	8.82	-10	268	-3.73%
2019/07/01	0	0.00	10	8.62	8.69	-10	267	-3.74%
2019/06/27	0	0.00	20	8.54	8.59	-20	284	-7.04%
2019/06/21	0	0.00	10	8.60	8.62	-10	299	-3.34%
2019/06/20	0	0.00	10	8.48	8.49	-10	304	-3.29%
2019/06/18	0	0.00	10	8.32	8.36	-10	305	-3.28%
2019/06/17	0	0.00	0	8.34	8.37	0	307	0.00%
2019/06/14	0	0.00	5	8.45	8.43	-5	310	-1.61%
2019/06/13	0	0.00	0	8.39	8.43	0	311	0.00%
2019/06/12	0	0.00	10	8.48	8.45	-10	321	-3.11%
2019/06/11	0	0.00	10	8.40	8.42	-10	328	-3.05%
2019/05/31	0	0.00	0	8.52	8.56	0	350	0.00%
2019/05/29	0	0.00	0	8.42	8.49	0	331	0.00%
2019/05/24	0	8.35	0	0.00	8.40	0	349	0.00%
2019/05/23	0	0.00	0	8.30	8.35	0	356	0.00%
2019/05/22	0	0.00	0	8.34	8.41	0	364	0.00%
2019/05/21	0	0.00	0	8.34	8.40	0	371	0.00%
2019/05/15	0	0.00	0	9.10	9.14	0	358	0.00%
2019/05/14	0	0.00	0	9.24	9.29	0	360	0.00%
2019/05/10	0	0.00	0	9.34	9.40	0	373	0.00%
2019/05/08	0	0.00	0	9.56	9.62	0	373	0.00%
2019/04/30	0	9.37	0	0.00	9.42	0	378	0.00%
2019/04/26	0	0.00	0	9.38	9.43	0	384	0.00%
2019/04/25	0	9.45	0	0.00	9.50	0	389	0.00%
2019/04/23	0	0.00	1	9.42	9.49	-1	399	-0.25%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/04/18	0	9.40	0	0.00	9.45	0	410	0.00%
2019/04/17	0	9.49	0	0.00	9.54	0	408	0.00%
2019/04/16	0	9.48	0	0.00	9.53	0	407	0.00%
2019/04/15	0	9.63	0	0.00	9.72	0	404	0.00%
2019/04/11	0	9.75	0	0.00	9.80	0	424	0.00%
2019/04/10	0	0.00	7	9.73	9.75	-7	430	-1.63%
2019/04/09	0	9.70	0	0.00	9.74	0	433	0.00%
2019/04/08	0	9.61	0	0.00	9.74	0	441	0.00%
2019/04/03	0	9.60	0	0.00	9.69	0	472	0.00%
2019/04/02	0	9.62	0	0.00	9.68	0	488	0.00%
2019/04/01	0	0.00	1	9.70	9.82	-1	483	-0.20%
2019/03/29	0	0.00	1	9.99	9.97	-1	469	-0.21%
2019/03/28	4	10.10	0	0.00	10.05	4	468	0.85%
2019/03/27	0	10.15	0	0.00	10.25	0	468	0.00%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/20	0	10.60	0	0.00	10.65	0	476	0.00%
2019/03/19	0	10.70	0	0.00	10.80	0	481	0.00%
2019/03/18	0	10.70	0	0.00	10.80	0	492	0.00%
2019/03/15	0	10.80	0	0.00	10.90	0	497	0.00%
2019/03/14	0	10.60	0	0.00	10.70	0	500	0.00%
2019/03/13	0	10.60	0	0.00	10.70	0	536	0.00%
2019/03/12	0	10.40	0	0.00	10.45	0	521	0.00%
2019/03/11	0	10.45	0	0.00	10.50	0	526	0.00%
2019/03/08	0	10.35	1	10.35	10.40	-1	530	-0.19%
2019/03/07	0	10.40	0	0.00	10.45	0	535	0.00%
2019/03/06	0	10.45	0	0.00	10.45	0	546	0.00%
2019/03/05	0	10.45	0	0.00	10.50	0	553	0.00%
2019/03/04	1	10.50	0	0.00	10.45	1	560	0.18%
2019/02/27	0	10.35	0.7	10.35	10.40	-0.6	556	-0.11%
2019/02/25	1	10.30	19.8	10.69	10.40	-18.8	566	-3.33%
2019/02/14	0	7.11	4	7.19	7.21	-4	556	-0.72%
2019/02/13	20	7.17	2	7.19	7.15	18	550	3.27%
2019/02/12	52	7.15	3	7.15	7.15	49	546	8.97%
2019/02/11	0	7.10	7	7.16	7.16	-7	542	-1.29%
2019/01/30	0	7.16	0	0.00	7.25	0	537	0.00%
2019/01/28	0	7.26	0	0.00	7.35	0	532	0.00%
2019/01/22	0	0.00	10	7.44	7.42	-10	518	-1.93%
2019/01/15	0	0.00	10	7.40	7.39	-10	564	-1.77%
2019/01/11	30	7.41	7	7.44	7.40	23	643	3.57%
2019/01/07	3	7.38	0	0.00	7.45	3	781	0.38%
2018/12/27	2	7.42	2	7.36	7.36	0	797	0.00%
2018/12/26	0	0.00	60.7	7.38	7.33	-60.7	796	-7.62%
2018/12/20	0	0.00	10	7.49	7.55	-10	767	-1.30%
2018/12/19	1	7.68	11	7.75	7.58	-10	761	-1.31%
2018/12/18	30	7.61	34	7.52	7.58	-4	725	-0.55%
2018/12/17	10	7.45	0	0.00	7.43	10	704	1.42%
2018/12/13	0	7.40	0	0.00	7.43	0	702	0.00%
2018/12/12	0	7.47	0	0.00	7.47	0	697	0.00%
2018/12/05	5	7.50	0	0.00	7.53	5	673	0.74%
2018/12/03	0	7.59	0	0.00	7.62	0	678	0.00%
2018/11/30	3	7.48	0	0.00	7.48	3	668	0.45%
2018/11/29	10	7.63	0	0.00	7.50	10	665	1.50%
2018/11/28	3	7.44	0	0.00	7.66	3	660	0.45%
2018/11/26	16	7.23	0	0.00	7.19	16	623	2.56%
2018/10/30	0	0.00	1	7.21	7.23	-1	864	-0.12%
2018/10/25	0	0.00	3	7.44	7.50	-3	860	-0.35%
2018/10/24	5	7.67	5	7.74	7.73	0	851	0.00%
2018/10/22	2	8.25	0	0.00	8.18	2	823	0.24%
2018/10/19	0	0.00	3	8.24	8.24	-3	814	-0.37%
2018/10/18	0	0.00	16	8.09	8.42	-16	760	-2.10%
2018/10/17	5	7.76	5	7.89	7.90	0	714	0.00%
2018/10/16	10	8.10	76	8.08	7.93	-66	726	-9.09%
2018/10/08	5	7.88	12	7.82	7.81	-7	660	-1.06%
2018/10/04	0	0.00	6	7.96	7.92	-6	664	-0.90%
2018/10/03	0	0.00	15.4	7.94	7.95	-15.4	667	-2.30%
2018/09/07	5	8.00	5	8.01	8.01	0	862	0.00%
2018/09/04	0	0.00	3	8.13	8.14	-3	865	-0.35%
2018/08/31	3	8.01	0	0.00	8.01	3	869	0.34%
2018/08/30	0	0.00	2	8.20	8.18	-2	871	-0.23%
2018/08/29	1	8.08	5	8.19	8.18	-4	889	-0.45%
2018/08/27	0	0.00	0	8.03	8.03	0	911	0.00%
2018/08/24	7	8.08	0	0.00	8.09	7	915	0.76%
2018/08/23	0	0.00	11	8.26	8.21	-11	917	-1.20%
2018/08/21	4	8.03	4	8.02	8.00	0	881	0.00%
2018/08/20	1	7.74	0	0.00	7.72	1	854	0.12%
2018/08/14	0	0.00	0	7.50	7.53	0	870	0.00%
2018/08/13	0	0.00	0	7.40	7.42	0	864	0.00%
2018/08/07	10	8.14	1	8.11	8.00	9	820	1.10%
2018/07/31	0	7.55	0	0.00	7.59	0	766	0.00%
2018/07/26	0	0.00	103	7.50	7.48	-103	839	-12.28%	大賣/鉅額交易
2018/07/25	3	7.67	2	7.53	7.48	1	829	0.12%
2018/07/24	3	7.57	20	7.55	7.58	-17	823	-2.06%
2018/07/23	2	7.47	0	0.00	7.40	2	807	0.25%
2018/07/18	8	7.31	145	7.33	7.35	-137	793	-17.27%	大賣/鉅額交易
2018/07/17	0	0.00	45	7.35	7.35	-45	786	-5.72%
2018/07/16	280	7.42	3	7.45	7.45	277	785	35.26%	大買/鉅額交易
2018/07/11	0	0.00	0	7.20	7.22	0	764	0.00%
2018/07/06	20	7.13	20	7.15	7.15	0	790	0.00%
2018/07/04	0	7.20	0	0.00	7.28	0	810	0.00%
2018/07/03	10	7.32	10	7.30	7.30	0	821	0.00%
2018/07/02	0	0.00	0	7.39	7.39	0	824	0.00%
2018/06/29	0	0.00	0	7.30	7.38	0	838	0.00%
2018/06/28	0	0.00	3	7.38	7.38	-3	842	-0.36%
2018/06/27	0	0.00	3	7.46	7.40	-3	869	-0.35%
2018/06/26	1	7.40	0	7.40	7.46	1	874	0.11%
2018/06/25	26	7.55	1	7.58	7.56	25	882	2.83%
2018/06/22	308	7.66	333	7.75	7.48	-25	918	-2.72%	大買/大賣/
2018/06/19	0	0.00	0	7.40	7.41	0	1,291	0.00%
2018/06/13	0	0.00	0	7.50	7.52	0	1,288	0.00%
2018/06/11	15	7.58	0	0.00	7.60	15	1,277	1.17%
2018/06/08	5	7.57	0	0.00	7.64	5	1,272	0.39%
2018/06/07	6	7.65	3	7.68	7.70	3	1,264	0.24%
2018/06/05	0	0.00	10	7.75	7.64	-10	1,233	-0.81%
2018/06/04	0.2	7.40	0	0.00	7.45	0.2	1,207	0.02%
2018/06/01	0	0.00	2	7.48	7.45	-2	1,192	-0.17%
2018/05/31	2	7.40	0	0.00	7.47	2	1,185	0.17%
2018/05/29	2	7.40	0	7.40	7.42	2	1,170	0.17%
2018/05/24	0	0.00	20	7.49	7.50	-20	1,152	-1.74%
2018/05/22	0	0.00	0	7.45	7.48	0	1,150	0.00%
2018/05/21	0	0.00	0	7.40	7.45	0	1,113	0.00%
2018/05/18	0	0.00	0	7.40	7.42	0	1,112	0.00%
2018/05/17	5	7.38	5	7.41	7.34	0	1,112	0.00%
2018/05/14	0	0.00	5	7.55	7.60	-5	1,118	-0.45%
2018/05/11	1	7.69	0	0.00	7.72	1	1,107	0.09%
2018/05/10	3	7.76	8	7.81	7.70	-5	1,101	-0.45%
2018/05/09	5	7.86	0	0.00	7.84	5	1,096	0.46%
2018/05/08	2	7.90	0	7.81	7.81	2	1,087	0.18%
2018/05/07	2	8.11	12	8.03	8.03	-10	1,079	-0.93%
2018/05/04	22	7.78	13	7.86	7.83	9	1,047	0.86%
2018/05/02	0	7.32	9	7.37	7.39	-9	1,009	-0.89%
2018/04/27	0	0.00	0	7.30	7.38	0	1,008	0.00%
2018/04/26	0	0.00	5	7.38	7.34	-5	1,013	-0.49%
2018/04/25	0	7.30	3	7.28	7.34	-3	1,012	-0.30%
2018/04/24	0	7.30	1	7.35	7.35	-1	1,012	-0.10%
2018/04/23	0	7.35	8.5	7.37	7.38	-8.5	1,013	-0.84%
2018/04/20	0	7.35	0	0.00	7.39	0	1,016	0.00%
2018/04/18	0	0.00	5	7.40	7.44	-5	1,011	-0.50%
2018/04/16	0	7.49	0	0.00	7.51	0	1,015	0.00%
2018/04/12	3	7.58	1	7.53	7.57	2	1,024	0.20%
2018/04/11	2	7.43	0	0.00	7.49	2	1,018	0.20%
2018/04/02	5.9	7.17	5	7.25	7.20	0.9	1,093	0.08%
2018/03/31	0	7.25	0	0.00	7.25	0	1,084	0.00%
2018/03/29	1	7.26	2.1	7.27	7.28	-1.1	1,051	-0.10%
2018/03/27	20	7.41	0	0.00	7.39	20	1,034	1.93%
2018/03/26	15	7.28	5	7.43	7.40	10	987	1.01%
2018/03/23	20	7.18	1	7.12	7.17	19	677	2.80%
2018/03/22	3	7.90	12	8.25	7.89	-9	515	-1.75%
2018/02/26	0	8.90	0	0.00	8.93	0	559	0.00%
2018/02/23	10	8.88	0	0.00	8.81	10	559	1.79%
2018/02/22	11	8.85	0	0.00	8.85	11	560	1.96%
2018/02/21	8	8.67	0	0.00	8.70	8	559	1.43%
2018/02/12	0	8.41	0	0.00	8.47	0	561	0.00%
2018/02/06	1	8.90	0	0.00	8.56	1	548	0.18%
2018/01/25	0.2	9.20	31.7	9.24	9.28	-31.6	538	-5.85%
2018/01/22	0	0.00	5	9.16	9.16	-5	530	-0.94%
2018/01/19	1	9.24	0	0.00	9.27	1	524	0.19%
2018/01/08	0	0.00	1	9.47	9.53	-1	510	-0.20%
2018/01/03	71	9.50	74	9.39	9.31	-3	477	-0.63%
2018/01/02	31	9.56	22	9.53	9.54	9	454	1.98%