四維航 (5608)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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	2	18.85	19.1	18.95	18.80	-17.1	1,783	-0.96%
2024/11/19	9	19.03	2	19.10	19.20	7	1,760	0.40%
2024/11/18	1	19.00	1	18.90	18.95	0	1,738	0.00%
2024/11/15	0	0.00	4	19.10	19.05	-4	1,740	-0.23%
2024/11/13	15	18.96	9	18.98	18.80	6	1,705	0.35%
2024/11/12	9	18.94	11	18.77	18.80	-2	1,659	-0.12%
2024/11/11	2	18.28	5	18.40	18.30	-3	1,565	-0.19%
2024/11/08	3	18.22	7	18.29	17.90	-4	1,549	-0.26%
2024/11/07	0	0.00	1	18.20	18.20	-1	1,549	-0.06%
2024/11/05	0	0.00	3	18.03	17.95	-3	1,569	-0.19%
2024/11/01	2	17.53	2	18.00	18.10	0	1,709	0.00%
2024/10/29	0	17.85	0	17.80	17.55	0	1,727	0.00%
2024/10/28	13	17.95	0	0.00	17.90	13	1,722	0.76%
2024/10/25	0	0.00	3	18.00	17.80	-3	1,733	-0.17%
2024/10/23	1.6	17.90	0	0.00	17.85	1.6	1,751	0.09%
2024/10/21	1	17.95	3	18.05	18.05	-2	1,799	-0.11%
2024/10/18	1.7	17.96	0	0.00	17.90	1.7	1,838	0.09%
2024/10/17	1.2	17.88	3	18.20	18.10	-1.9	1,863	-0.10%
2024/10/16	2	17.75	16	17.80	17.85	-14	1,869	-0.75%
2024/10/14	1	17.80	0	0.00	17.90	1	1,900	0.05%
2024/10/09	6	17.93	0	0.00	17.80	6	1,947	0.31%
2024/10/07	1.1	18.20	35	18.00	18.15	-33.9	2,046	-1.66%
2024/10/04	3	18.48	32	18.32	18.35	-29	2,137	-1.36%
2024/10/01	9	19.16	7	19.21	19.15	2	2,142	0.09%
2024/09/30	44	19.38	6	19.28	19.00	38	2,182	1.74%
2024/09/27	49	18.93	59	19.01	19.35	-10	2,176	-0.46%
2024/09/26	7.1	18.29	0	0.00	18.00	7.1	2,080	0.34%
2024/09/25	0.2	18.18	0	0.00	18.25	0.2	2,074	0.01%
2024/09/24	7	17.95	10.6	17.91	18.20	-3.6	2,055	-0.17%
2024/09/23	1	17.50	0	0.00	17.50	1	2,024	0.05%
2024/09/19	2	17.40	0	0.00	17.40	2	2,094	0.10%
2024/09/18	0	0.00	6	17.45	17.30	-6	2,127	-0.28%
2024/09/16	1.1	17.35	4	17.30	17.35	-2.9	2,187	-0.13%
2024/09/13	9	17.20	0	0.00	17.15	9	2,216	0.41%
2024/09/11	19	17.00	0	0.00	17.05	19	2,345	0.81%
2024/09/10	12	16.94	0	0.00	16.80	12	2,413	0.50%
2024/09/09	1	17.20	4	17.01	17.10	-3	2,494	-0.12%
2024/09/06	2.5	17.17	3	17.22	17.20	-0.5	2,616	-0.02%
2024/09/05	4	17.44	0	0.00	17.20	4	3,001	0.13%
2024/09/04	5.1	17.25	0	0.00	17.15	5.1	3,373	0.15%
2024/09/03	5	17.90	0	0.00	17.90	5	3,563	0.14%
2024/09/02	0.2	18.10	0.1	18.05	18.00	0	4,103	0.00%
2024/08/30	4	18.23	0	0.00	18.25	4	4,501	0.09%
2024/08/28	1	18.25	1	18.15	18.10	0	4,733	0.00%
2024/08/27	3	18.32	4	18.34	18.35	-1	4,980	-0.02%
2024/08/26	2.4	18.50	7	18.33	18.50	-4.6	5,268	-0.09%
2024/08/23	3.1	17.76	2	17.73	17.85	1.1	6,004	0.02%
2024/08/22	0	0.00	4	17.91	17.95	-4	6,682	-0.06%
2024/08/21	2	17.78	1	17.75	17.80	1	6,855	0.01%
2024/08/20	3.6	17.90	0	0.00	17.80	3.6	6,875	0.05%
2024/08/19	0.1	18.00	3	17.98	17.90	-2.9	6,897	-0.04%
2024/08/16	22	17.95	0	0.00	17.85	22	6,943	0.32%
2024/08/15	1	18.00	5	18.01	17.95	-4	6,981	-0.06%
2024/08/14	2	17.90	2	17.83	17.75	0	7,023	0.00%
2024/08/13	5.2	17.87	1.2	18.12	17.70	4	7,114	0.06%
2024/08/12	2.3	18.12	0	0.00	18.05	2.3	7,248	0.03%
2024/08/09	1	18.05	1	18.05	17.75	0	7,556	0.00%
2024/08/08	0	17.70	1	17.75	17.75	-1	8,069	-0.01%
2024/08/07	2	17.80	11	17.84	18.15	-9	8,507	-0.11%
2024/08/06	12	17.31	14	17.05	17.00	-2	8,793	-0.02%
2024/08/05	13	17.18	3	17.25	17.05	10	8,888	0.11%
2024/08/02	8	18.93	0	0.00	18.85	8	9,122	0.09%
2024/08/01	2	19.30	5	19.35	19.35	-3	9,155	-0.03%
2024/07/31	2	19.10	5	19.18	19.10	-3	9,167	-0.03%
2024/07/30	0	0.00	0.1	19.24	19.10	-0.1	9,205	0.00%
2024/07/29	2	18.80	1.4	18.85	18.70	0.6	9,244	0.01%
2024/07/26	3	18.68	1	18.85	18.95	2	9,398	0.02%
2024/07/23	7	19.19	0	0.00	19.20	7	9,472	0.07%
2024/07/22	1	18.70	0	0.00	19.00	1	9,545	0.01%
2024/07/19	4	19.38	3	19.22	19.20	1	9,510	0.01%
2024/07/18	3	19.78	8	19.76	19.80	-5	9,483	-0.05%
2024/07/17	0	0.00	1	19.95	19.90	-1	9,466	-0.01%
2024/07/16	0	0.00	5.5	20.09	19.90	-5.5	9,503	-0.06%
2024/07/15	0.1	20.09	0	0.00	19.90	0.1	9,605	0.00%
2024/07/12	0	0.00	2	20.00	19.95	-2	9,590	-0.02%
2024/07/11	1.2	19.85	10	20.01	20.15	-8.8	9,583	-0.09%
2024/07/10	9.1	19.98	4	19.95	19.90	5.1	9,594	0.05%
2024/07/09	6	20.32	13	20.57	20.00	-7	9,601	-0.07%
2024/07/08	14.6	20.51	10	20.90	20.55	4.6	9,615	0.05%
2024/07/05	15	21.28	1	21.30	21.35	14	9,522	0.15%
2024/07/04	15.1	21.71	2	21.73	21.60	13.1	9,483	0.14%
2024/07/03	22	22.04	18.3	22.14	22.25	3.7	9,433	0.04%
2024/07/02	4	21.46	19	21.54	21.55	-15	9,314	-0.16%
2024/07/01	3	20.98	0	0.00	20.85	3	9,202	0.03%
2024/06/28	1	21.30	1	21.25	21.15	0	9,173	0.00%
2024/06/27	0	0.00	41.3	21.07	21.05	-41.3	9,152	-0.45%
2024/06/26	3	21.30	1	21.20	21.20	2	9,130	0.02%
2024/06/25	15	20.73	28	21.28	21.35	-13	9,104	-0.14%
2024/06/24	13.3	20.95	10	21.00	20.85	3.3	9,074	0.04%
2024/06/21	11	21.16	20	21.53	21.10	-9	9,069	-0.10%
2024/06/20	6	21.20	2	21.23	21.15	4	9,020	0.04%
2024/06/19	20	21.19	169.1	21.32	21.05	-149	8,996	-1.66%	大賣/鉅額交易
2024/06/18	52	21.49	20	21.40	21.45	32	8,928	0.36%
2024/06/17	84	21.22	1.3	21.28	21.15	82.7	8,899	0.93%
2024/06/14	0.1	21.10	84	21.00	21.30	-83.9	8,865	-0.95%
2024/06/13	33.5	20.79	22.6	21.02	20.70	10.9	8,797	0.12%
2024/06/12	86.3	21.26	54	22.25	20.55	32.3	8,707	0.37%
2024/06/11	28.3	23.71	7	22.94	22.60	21.3	8,327	0.26%
2024/06/07	41	23.95	64.4	24.20	24.20	-23.4	7,965	-0.29%
2024/06/06	133	24.58	78	24.21	24.20	55	7,763	0.71%	大買/
2024/06/05	30	23.72	57.5	23.88	24.15	-27.5	7,248	-0.38%
2024/06/04	15	22.54	13	22.48	22.45	2	6,881	0.03%
2024/06/03	13.1	23.03	3	23.05	22.90	10.1	6,814	0.15%
2024/05/31	27.6	23.71	47	23.78	23.15	-19.4	6,685	-0.29%
2024/05/30	38.3	23.62	51	23.43	23.45	-12.7	6,477	-0.20%
2024/05/29	143.2	24.38	74.2	24.05	23.60	69	6,203	1.11%	大買/
2024/05/28	118	23.60	118.3	23.53	23.65	-0.2	5,445	0.00%	大買/大賣/
2024/05/27	12	21.18	27.1	21.63	21.80	-15.1	4,830	-0.31%
2024/05/24	6	20.78	3	20.85	20.75	3	4,675	0.06%
2024/05/23	6	20.64	0.1	20.65	20.60	5.9	4,677	0.13%
2024/05/22	31	20.89	20	21.05	21.15	11	4,666	0.24%
2024/05/21	13	20.70	1	20.50	20.55	12	4,653	0.26%
2024/05/20	13	21.16	31	21.00	20.90	-18	4,684	-0.38%
2024/05/17	9	21.34	21	21.24	21.30	-12	4,658	-0.26%
2024/05/16	37	21.75	45	21.80	21.95	-8	4,568	-0.18%
2024/05/15	62.2	22.07	48.1	22.32	21.70	14.1	4,428	0.32%
2024/05/14	107.1	21.84	74.4	21.76	22.00	32.7	4,119	0.79%	大買/
2024/05/13	67	21.49	92.1	21.70	21.35	-25.1	3,602	-0.70%
2024/05/10	51	20.40	59	20.68	20.75	-8	3,189	-0.25%
2024/05/09	17.1	20.41	18	20.38	20.30	-0.9	2,889	-0.03%
2024/05/08	76.1	20.51	49	20.38	19.85	27.1	2,730	0.99%
2024/05/07	0	0.00	3	19.73	19.70	-3	2,422	-0.12%
2024/05/06	5.4	19.44	1	19.35	19.40	4.4	2,373	0.19%
2024/05/03	4	19.56	0	0.00	19.55	4	2,347	0.17%
2024/05/02	5	19.98	5	19.75	19.70	0	2,310	0.00%
2024/04/30	2	20.25	13	20.04	20.10	-11	2,282	-0.48%
2024/04/29	12	19.92	2.2	19.97	19.55	9.8	2,135	0.46%
2024/04/26	8	19.23	32	19.12	19.35	-24	2,060	-1.16%
2024/04/25	22	18.69	5	18.60	18.60	17	1,981	0.86%
2024/04/24	1	18.55	0.6	18.70	18.85	0.5	1,990	0.02%
2024/04/23	2	18.60	22	18.56	18.75	-20	2,006	-1.00%
2024/04/22	16	19.04	4	19.28	18.55	12	2,014	0.60%
2024/04/19	26	18.81	32.4	18.91	18.55	-6.4	1,982	-0.32%
2024/04/17	2.3	18.48	0	0.00	18.45	2.3	1,895	0.12%
2024/04/16	19.2	18.51	0	0.00	18.40	19.2	1,925	1.00%
2024/04/15	2.2	19.46	5	19.58	19.30	-2.8	1,958	-0.14%
2024/04/12	13.2	19.08	13.1	19.29	19.45	0.1	1,975	0.01%
2024/04/10	0	18.70	0	0.00	18.55	0	2,156	0.00%
2024/04/09	0	0.00	0	18.70	18.65	0	2,212	0.00%
2024/04/08	0	18.20	0	0.00	18.45	0	2,280	0.00%
2024/04/03	2	18.48	11	18.35	18.35	-9	2,287	-0.39%
2024/04/02	1	18.50	0	18.59	18.45	1	2,310	0.04%
2024/04/01	2	18.58	5.3	18.45	18.60	-3.3	2,362	-0.14%
2024/03/28	1	18.55	2	18.55	18.40	-1	2,567	-0.04%
2024/03/27	0	18.55	1.1	18.55	18.45	-1.1	2,659	-0.04%
2024/03/26	0.1	18.90	1	18.95	18.55	-0.9	2,817	-0.03%
2024/03/25	0	19.08	2.7	19.02	19.05	-2.7	2,837	-0.09%
2024/03/22	0	19.00	0	0.00	19.05	0	2,906	0.00%
2024/03/21	1	19.05	4	19.00	19.05	-3	3,085	-0.10%
2024/03/20	1	19.15	1	19.10	19.05	0	3,121	0.00%
2024/03/19	9	19.63	3	19.65	19.45	6	3,173	0.19%
2024/03/18	7	19.16	1	19.20	19.20	6	3,222	0.19%
2024/03/15	3	18.97	4	18.88	19.65	-1	3,269	-0.03%
2024/03/14	1	19.40	0.3	19.44	19.35	0.7	3,293	0.02%
2024/03/13	0	0.00	4	19.53	19.40	-4	3,451	-0.12%
2024/03/12	9	19.87	1	20.00	19.85	8	3,653	0.22%
2024/03/11	4	19.65	5.5	19.91	19.85	-1.5	3,991	-0.04%
2024/03/08	5	19.58	17.2	19.41	19.45	-12.2	5,408	-0.23%
2024/03/07	7	19.63	3	19.63	19.50	4	5,923	0.07%
2024/03/06	1	19.75	0	0.00	19.80	1	6,307	0.02%
2024/03/05	3	19.98	6	20.17	20.10	-3	6,441	-0.05%
2024/03/04	7	19.79	2.2	19.77	19.80	4.8	7,003	0.07%
2024/03/01	7	19.76	1	20.00	20.00	6	7,171	0.08%
2024/02/29	16	19.97	9	20.08	20.10	7	7,190	0.10%
2024/02/27	9.5	19.55	2	19.55	19.30	7.5	7,128	0.11%
2024/02/26	5	19.86	86	19.82	19.80	-81	7,127	-1.14%
2024/02/23	5.2	20.12	1	19.65	19.65	4.2	7,108	0.06%
2024/02/22	5	19.91	9	20.16	20.10	-4	7,088	-0.06%
2024/02/21	5	20.05	10	20.15	20.05	-5	7,042	-0.07%
2024/02/20	13.5	19.71	2	19.55	19.70	11.5	6,968	0.17%
2024/02/19	0	0.00	0.2	19.40	19.40	-0.2	6,946	0.00%
2024/02/16	0	0.00	4	19.30	19.20	-4	6,943	-0.06%
2024/02/15	2	19.00	2	18.78	19.05	0	6,941	0.00%
2024/02/05	0	0.00	0.8	18.85	18.85	-0.8	6,951	-0.01%
2024/02/02	1	19.05	0	19.30	19.05	1	6,947	0.01%
2024/02/01	1	19.55	0	0.00	19.55	1	6,923	0.01%
2024/01/31	0	0.00	10	19.40	19.40	-10	6,913	-0.14%
2024/01/30	1	19.25	0	0.00	19.35	1	6,918	0.01%
2024/01/25	4	19.40	0	0.00	19.40	4	6,925	0.06%
2024/01/24	10.5	19.91	11	20.08	19.70	-0.5	6,922	-0.01%
2024/01/23	1	19.80	0	0.00	19.60	1	6,912	0.01%
2024/01/22	0	0.00	1	19.40	19.45	-1	6,907	-0.01%
2024/01/18	2	19.28	0	19.20	19.35	2	6,893	0.03%
2024/01/17	2	19.42	0	19.15	19.10	2	6,882	0.03%
2024/01/16	9	19.67	2.1	19.57	19.50	6.9	6,859	0.10%
2024/01/15	10	20.10	16	20.21	20.00	-6	6,851	-0.09%
2024/01/12	0.1	20.05	2	20.08	20.00	-1.9	6,861	-0.03%
2024/01/11	7	19.90	4	20.00	19.90	3	6,897	0.04%
2024/01/10	11	19.95	7	19.85	19.80	4	6,925	0.06%
2024/01/09	18	20.55	29	20.33	20.30	-11	6,893	-0.16%
2024/01/08	1.5	21.33	51	21.27	21.30	-49.5	6,839	-0.72%
2024/01/05	14	21.47	7	21.64	21.70	7	6,793	0.10%
2024/01/04	53	21.86	57	21.64	21.55	-4	6,685	-0.06%
2024/01/03	1	21.10	7	20.97	20.95	-6	6,539	-0.09%
2024/01/02	21.2	21.18	16	21.07	20.75	5.2	6,532	0.08%
2023/12/29	1.7	20.58	1	20.60	20.55	0.7	6,453	0.01%
2023/12/28	9.1	20.58	0	0.00	20.55	9.1	6,461	0.14%
2023/12/27	6	20.99	6	21.06	20.90	0	6,449	0.00%
2023/12/26	11	20.99	17	21.03	20.95	-6	6,427	-0.09%
2023/12/25	23	20.90	35.5	20.58	20.40	-12.5	6,355	-0.20%
2023/12/22	9.2	21.88	8	21.92	21.90	1.2	6,274	0.02%
2023/12/21	19	22.13	29	21.90	22.10	-10	6,181	-0.16%
2023/12/20	15.5	21.30	12.4	21.48	21.45	3.1	6,018	0.05%
2023/12/19	4.2	21.25	7	21.76	21.40	-2.8	5,989	-0.05%
2023/12/18	15	21.53	14	21.64	21.70	1	5,966	0.02%
2023/12/15	1	21.20	9.6	21.25	21.25	-8.6	5,984	-0.14%
2023/12/14	46	21.29	5	21.64	21.10	41	6,033	0.68%
2023/12/13	13	21.82	12	22.11	21.65	1	6,061	0.02%
2023/12/12	14	21.86	2	21.90	21.65	12	6,318	0.19%
2023/12/11	4	22.39	5	21.93	22.00	-1	6,362	-0.02%
2023/12/08	51	22.15	14	22.61	22.15	37	6,290	0.59%
2023/12/07	7.4	22.75	203	22.86	22.50	-195.6	6,127	-3.19%	大賣/鉅額交易
2023/12/06	71.5	23.66	114	23.61	23.55	-42.5	5,917	-0.72%	大賣/
2023/12/05	376.1	24.22	181.2	24.11	24.00	194.9	5,593	3.49%	大買/大賣/鉅額交易
2023/12/04	62	22.20	121.2	22.91	23.35	-59.2	4,171	-1.42%	大賣/
2023/12/01	27	20.92	243	21.07	21.25	-216	3,637	-5.94%	大賣/鉅額交易
2023/11/30	191	20.50	42.1	20.35	19.95	148.9	3,249	4.58%	大買/鉅額交易
2023/11/29	119.1	19.80	5	19.77	19.80	114.1	3,115	3.66%	大買/鉅額交易
2023/11/28	0	0.00	177	19.99	20.20	-177	2,523	-7.02%	大賣/鉅額交易
2023/11/27	12	18.80	15	18.57	18.40	-3	2,339	-0.13%
2023/11/24	2	18.03	1	18.10	18.05	1	2,319	0.04%
2023/11/21	3	17.93	0	0.00	17.95	3	2,395	0.13%
2023/11/20	10	17.85	1	17.85	17.85	9	2,450	0.37%
2023/11/17	23	18.04	10	18.00	18.00	13	2,569	0.51%
2023/11/16	0	0.00	29	17.80	17.85	-29	2,711	-1.07%
2023/11/15	0	0.00	12	17.60	17.65	-12	3,188	-0.38%
2023/11/14	6	17.50	0	0.00	17.45	6	3,318	0.18%
2023/11/13	7	17.33	0	0.00	17.30	7	3,343	0.21%
2023/11/10	8	17.63	0	0.00	17.60	8	3,337	0.24%
2023/11/09	5	17.70	0	0.00	17.75	5	3,359	0.15%
2023/11/07	7	17.93	34	17.90	17.90	-27	3,521	-0.77%
2023/11/06	0.1	18.20	1	18.20	18.20	-1	3,529	-0.03%
2023/11/03	3.9	18.21	0	0.00	18.15	3.9	3,537	0.11%
2023/11/02	0	18.05	15	18.00	18.10	-15	3,540	-0.42%
2023/10/31	16	17.78	2	17.80	17.70	14	3,556	0.39%
2023/10/30	0	0.00	1.6	18.02	18.15	-1.6	3,575	-0.04%
2023/10/27	1	18.20	5	18.22	18.10	-4	3,587	-0.11%
2023/10/26	1	18.05	1	18.05	18.05	0	3,629	0.00%
2023/10/25	0.1	18.25	10	18.25	18.25	-9.9	3,725	-0.27%
2023/10/24	9	18.16	0	0.00	18.25	9	3,782	0.24%
2023/10/23	0	18.25	0	0.00	18.25	0	3,799	0.00%
2023/10/20	7	18.23	10	18.45	18.60	-3	3,806	-0.08%
2023/10/19	1	18.90	30	18.91	18.80	-29	3,831	-0.76%
2023/10/18	12	18.36	2	18.35	18.55	10	3,807	0.26%
2023/10/17	11	18.59	0	0.00	18.55	11	3,792	0.29%
2023/10/16	11	18.66	0	0.00	18.70	11	3,798	0.29%
2023/10/13	6	19.01	6	19.30	18.95	0	3,845	0.00%
2023/10/12	9.4	19.17	0	0.00	19.15	9.4	3,876	0.24%
2023/10/11	23	19.20	2	19.35	19.10	21	3,896	0.54%
2023/10/06	2	19.48	23	19.55	19.60	-21	3,913	-0.54%
2023/10/05	10.1	19.20	1	19.35	19.20	9.1	3,906	0.23%
2023/10/04	3	18.87	14.4	19.12	19.15	-11.4	3,898	-0.29%
2023/10/03	9	18.94	2	19.05	18.85	7	3,888	0.18%
2023/10/02	15	19.24	0	0.00	19.15	15	3,882	0.39%
2023/09/28	7	19.79	4	19.84	19.70	3	3,856	0.08%
2023/09/27	6	20.06	11	19.96	19.65	-5	3,860	-0.13%
2023/09/26	2	19.65	0	0.00	19.55	2	3,842	0.05%
2023/09/25	2	19.75	0	0.00	19.85	2	3,897	0.05%
2023/09/22	3	19.83	1	20.00	19.90	2	3,917	0.05%
2023/09/21	6	20.10	2	20.00	20.00	4	3,909	0.10%
2023/09/20	10	20.69	11	20.58	20.45	-1	3,869	-0.03%
2023/09/19	9	20.82	8.2	20.73	20.65	0.8	3,679	0.02%
2023/09/18	6	20.63	11	20.58	20.55	-5	3,597	-0.14%
2023/09/15	36.1	20.74	33	20.69	20.55	3	3,512	0.09%
2023/09/14	6	19.58	20	19.75	19.75	-14	3,182	-0.44%
2023/09/13	11.1	18.78	2	18.75	18.95	9.1	3,091	0.29%
2023/09/11	5	18.80	0	0.00	18.80	5	3,136	0.16%
2023/09/08	6	19.08	10	19.40	19.05	-4	3,176	-0.13%
2023/09/07	16	18.99	0	0.00	18.90	16	3,159	0.51%
2023/09/06	6	19.21	11	19.46	19.20	-5	3,152	-0.16%
2023/09/05	6.1	19.30	1	19.40	19.45	5.1	3,160	0.16%
2023/09/04	2	19.35	15	19.50	19.35	-13	3,185	-0.41%
2023/09/01	1.9	19.15	0	0.00	19.05	1.9	3,170	0.06%
2023/08/31	9.1	19.19	1	19.20	19.15	8.1	3,179	0.25%
2023/08/30	22	19.41	1	19.50	19.25	21	3,199	0.66%
2023/08/29	1	19.50	14	19.51	19.65	-13	3,199	-0.41%
2023/08/28	11.2	19.18	0	0.00	19.15	11.2	3,217	0.35%
2023/08/25	3	19.50	0	0.00	19.65	3	3,188	0.09%
2023/08/24	6	19.85	31	19.99	19.70	-25	3,164	-0.79%
2023/08/23	33	20.21	2	20.25	20.25	31	3,126	0.99%
2023/08/22	1	20.00	5	20.43	20.45	-4	3,054	-0.13%
2023/08/21	32.1	20.66	18	20.30	20.10	14.1	2,924	0.48%
2023/08/18	12	19.55	54	19.51	20.40	-42	2,443	-1.72%
2023/08/17	0	0.00	1.3	18.51	18.55	-1.3	2,310	-0.05%
2023/08/16	1.6	18.07	21	18.01	18.00	-19.4	2,295	-0.85%
2023/08/15	3	18.18	0	0.00	18.15	3	2,295	0.13%
2023/08/14	11	17.59	8	17.59	17.55	3	2,277	0.13%
2023/08/11	5	17.86	4	17.94	18.10	1	2,244	0.04%
2023/08/10	7	18.68	0	0.00	18.70	7	2,124	0.33%
2023/08/09	2	19.00	2	18.85	18.85	0	2,121	0.00%
2023/08/08	8.1	19.13	8	19.05	19.00	0.1	2,113	0.00%
2023/08/07	15	19.32	0	0.00	19.25	15	2,122	0.71%
2023/08/04	0	0.00	7	19.56	19.55	-7	2,153	-0.33%
2023/08/02	24	19.46	6	19.63	19.40	18	2,161	0.83%
2023/08/01	2	19.70	11.1	19.76	19.75	-9.1	2,201	-0.41%
2023/07/31	20	19.68	10	19.68	19.55	10	2,185	0.46%
2023/07/28	89	20.25	28	20.02	20.00	61	2,149	2.84%
2023/07/27	8	19.63	13	19.58	19.70	-5	2,062	-0.24%
2023/07/26	2	19.15	5	19.20	19.10	-3	2,021	-0.15%
2023/07/25	0	19.00	0	19.05	18.90	0	2,016	0.00%
2023/07/24	12	19.03	3	19.30	19.00	9	2,014	0.45%
2023/07/21	12	20.11	5	19.98	19.80	7	1,997	0.35%
2023/07/20	6	20.14	0	20.25	20.15	6	1,999	0.30%
2023/07/19	15	20.20	0	0.00	20.10	15	1,989	0.75%
2023/07/18	2	20.53	3	20.43	20.40	-1	2,023	-0.05%
2023/07/17	3	22.62	20	22.55	22.45	-17	1,979	-0.86%
2023/07/14	6	22.14	1.4	22.27	22.30	4.6	1,989	0.23%
2023/07/13	12	21.87	3.2	21.81	21.70	8.8	2,005	0.44%
2023/07/12	15	22.37	1	22.40	22.30	14	2,005	0.70%
2023/07/11	2	22.80	0	0.00	22.85	2	2,001	0.10%
2023/07/10	1.1	22.86	51	22.90	22.75	-49.9	2,026	-2.46%
2023/07/07	0	0.00	3.2	23.10	23.10	-3.2	2,052	-0.15%
2023/07/06	0	0.00	5	23.30	23.30	-5	2,072	-0.24%
2023/07/05	0	0.00	3	23.42	23.40	-3	2,125	-0.14%
2023/07/04	2	23.73	5	23.63	23.55	-3	2,185	-0.14%
2023/07/03	8	23.69	2	23.50	23.50	6	2,209	0.27%
2023/06/30	1	22.90	2	22.98	22.90	-1	2,191	-0.05%
2023/06/29	1	22.50	6	22.53	22.55	-5	2,179	-0.23%
2023/06/28	0.3	22.75	2	22.75	22.60	-1.7	2,201	-0.08%
2023/06/27	1	23.00	0	0.00	22.90	1	2,254	0.04%
2023/06/26	0	23.18	0	0.00	23.10	0	2,323	0.00%
2023/06/21	1	23.10	0	0.00	23.10	1	2,359	0.04%
2023/06/19	4	23.31	0	0.00	23.35	4	2,520	0.16%
2023/06/16	1	23.75	5	23.72	23.75	-4	2,554	-0.16%
2023/06/15	2	23.75	13	23.67	23.65	-11	2,577	-0.43%
2023/06/14	3	23.65	2	23.75	23.65	1	2,633	0.04%
2023/06/13	2	23.13	25	23.10	23.15	-23	2,765	-0.83%
2023/06/09	2	23.53	7	23.39	23.35	-5	3,148	-0.16%
2023/06/08	2	23.58	1	23.60	23.55	1	3,264	0.03%
2023/06/07	24	23.15	2	23.25	23.20	22	3,577	0.61%
2023/06/06	10	23.25	2	23.23	23.15	8	3,690	0.22%
2023/06/05	2	23.05	0	0.00	23.00	2	3,938	0.05%
2023/06/02	1	22.85	3	22.60	22.85	-2	4,096	-0.05%
2023/06/01	3	22.53	10	22.50	22.50	-7	4,484	-0.16%
2023/05/31	1	22.95	1	23.00	22.90	0	5,086	0.00%
2023/05/30	2	23.03	0	0.00	22.90	2	5,964	0.03%
2023/05/29	2	23.20	0	0.00	23.10	2	6,939	0.03%
2023/05/26	8	23.14	3	23.02	23.00	5	8,096	0.06%
2023/05/25	2	23.60	1	23.60	23.50	1	8,546	0.01%
2023/05/24	1	23.85	0	0.00	23.85	1	8,656	0.01%
2023/05/23	0.7	23.85	10	23.90	23.85	-9.3	8,694	-0.11%
2023/05/19	0	0.00	0.6	23.50	23.50	-0.6	8,705	-0.01%
2023/05/18	11	23.65	0	0.00	23.65	11	8,712	0.13%
2023/05/17	3	23.77	4	23.80	23.75	-1	8,721	-0.01%
2023/05/16	1	23.75	0	0.00	23.75	1	8,744	0.01%
2023/05/15	0	0.00	5	23.41	23.75	-5	8,803	-0.06%
2023/05/12	1	23.50	1.9	23.59	23.75	-0.9	8,843	-0.01%
2023/05/11	5	23.60	0	0.00	23.65	5	8,862	0.06%
2023/05/10	9	23.87	1	24.10	24.10	8	8,858	0.09%
2023/05/09	1.6	23.44	1	23.30	23.30	0.6	8,828	0.01%
2023/05/08	23	23.55	8.1	23.53	23.40	15	8,844	0.17%
2023/05/05	1	24.25	0	0.00	24.40	1	8,932	0.01%
2023/05/04	0	0.00	1	24.30	24.35	-1	8,990	-0.01%
2023/05/03	4	24.36	13	24.30	24.30	-9	9,031	-0.10%
2023/05/02	2	24.58	5	24.70	24.65	-3	9,054	-0.03%
2023/04/27	1	24.60	0	0.00	24.60	1	9,137	0.01%
2023/04/26	5	24.23	4	24.25	24.40	1	9,140	0.01%
2023/04/25	8	24.92	12	24.96	24.55	-4	9,128	-0.04%
2023/04/24	1	25.35	0	0.00	25.25	1	9,120	0.01%
2023/04/21	7	26.15	11	26.00	25.50	-4	9,128	-0.04%
2023/04/20	0	0.00	2	26.30	26.30	-2	9,116	-0.02%
2023/04/19	6	26.43	5	26.38	26.35	1	9,142	0.01%
2023/04/18	5	26.94	4	26.75	26.75	1	9,138	0.01%
2023/04/17	1	27.20	9	27.25	27.30	-8	9,142	-0.09%
2023/04/14	20	26.85	2	26.88	27.10	18	9,195	0.20%
2023/04/13	59	27.05	14.4	27.01	26.85	44.6	9,191	0.49%
2023/04/12	6	26.92	1	26.90	26.95	5	9,219	0.05%
2023/04/11	2	27.20	11	27.01	27.05	-9	9,229	-0.10%
2023/04/10	17	27.15	3	27.47	27.10	14	9,280	0.15%
2023/04/07	1	27.20	7	27.01	27.25	-6	9,327	-0.06%
2023/04/06	4	26.68	4	26.89	26.60	0	9,454	0.00%
2023/03/31	11	26.36	11	26.42	26.30	0	9,552	0.00%
2023/03/29	7	26.33	2	26.30	26.30	5	10,589	0.05%
2023/03/28	11.1	26.83	0.1	26.65	26.45	11.1	10,780	0.10%
2023/03/27	12	26.90	4	27.03	27.05	8	10,957	0.07%
2023/03/24	2	26.45	2	26.50	26.40	0	11,421	0.00%
2023/03/23	11	26.42	7	26.35	26.20	4	11,589	0.03%
2023/03/22	8	27.44	4	27.15	27.10	4	11,652	0.03%
2023/03/21	12	27.29	22	27.36	27.35	-10	11,700	-0.09%
2023/03/20	4	27.58	10	27.25	27.10	-6	11,728	-0.05%
2023/03/17	26	27.38	16	27.27	27.45	10	11,858	0.08%
2023/03/16	17	27.73	40	28.03	27.20	-23	11,863	-0.19%
2023/03/15	56.7	28.65	30	28.58	28.10	26.7	11,814	0.23%
2023/03/14	62	28.57	25	28.80	28.55	37	11,682	0.32%
2023/03/13	14.1	28.77	8	28.82	28.85	6.1	11,698	0.05%
2023/03/10	25	29.24	23	29.32	28.65	2	11,695	0.02%
2023/03/09	19	29.55	50	29.50	29.45	-31	11,772	-0.26%
2023/03/08	60	29.35	53	29.51	29.20	7	11,774	0.06%
2023/03/07	26.1	30.31	38.3	30.18	30.15	-12.2	11,672	-0.10%
2023/03/06	99	30.46	108	30.36	30.50	-9	11,831	-0.08%	大賣/
2023/03/03	40	30.21	149.5	30.25	30.80	-109.5	11,762	-0.93%	大賣/鉅額交易
2023/03/02	199	29.57	252	29.84	29.70	-53	11,512	-0.46%	大買/大賣/
2023/03/01	180	28.72	68	28.91	28.40	112	10,692	1.05%	大買/鉅額交易
2023/02/24	153	27.50	127	27.61	28.60	26	9,782	0.27%	大買/大賣/
2023/02/23	74	25.94	127.2	25.72	26.10	-53.2	8,677	-0.61%	大賣/
2023/02/22	7	24.74	24	24.62	24.60	-17	8,298	-0.20%
2023/02/21	15	24.27	13	24.34	24.35	2	8,256	0.02%
2023/02/20	42	23.96	1	23.95	23.95	41	8,417	0.49%
2023/02/17	6	23.72	3	23.77	23.70	3	8,808	0.03%
2023/02/16	4	23.79	3	23.83	23.80	1	9,135	0.01%
2023/02/15	2	23.50	9	23.47	23.60	-7	9,238	-0.08%
2023/02/14	18	23.56	0	0.00	23.55	18	9,274	0.19%
2023/02/13	6	23.43	11	23.40	23.35	-5	9,331	-0.05%
2023/02/10	8	24.16	1	24.05	24.05	7	9,472	0.07%
2023/02/09	3	24.68	1	24.70	24.50	2	9,676	0.02%
2023/02/08	7	24.67	7	24.71	24.65	0	9,803	0.00%
2023/02/07	7	24.76	14	24.70	24.70	-7	9,825	-0.07%
2023/02/06	14	24.77	2	24.83	24.85	12	9,893	0.12%
2023/02/03	40	25.46	13	25.43	25.25	27	9,994	0.27%
2023/02/02	1	25.15	2	25.20	25.20	-1	9,867	-0.01%
2023/02/01	10	25.13	17	25.05	25.05	-7	9,828	-0.07%
2023/01/31	4	24.93	2	24.80	24.95	2	9,801	0.02%
2023/01/17	12	24.60	21	24.60	24.65	-9	9,777	-0.09%
2023/01/16	1.5	24.07	8	23.98	24.05	-6.5	9,731	-0.07%
2023/01/13	5	24.08	4	24.06	24.00	1	9,736	0.01%
2023/01/12	17	24.29	0	0.00	24.05	17	9,746	0.17%
2023/01/11	11.4	24.28	0	0.00	24.20	11.4	9,747	0.12%
2023/01/10	11	24.39	2	24.70	24.20	9	9,755	0.09%
2023/01/09	2.1	24.22	4	24.26	24.35	-2	9,774	-0.02%
2023/01/06	2.1	24.06	11	24.10	24.20	-8.9	9,808	-0.09%
2023/01/05	11	24.37	2	24.55	24.30	9	9,838	0.09%
2023/01/04	16	24.41	35	24.47	24.35	-19	9,848	-0.19%
2023/01/03	5	25.00	3	25.05	25.00	2	9,807	0.02%
2022/12/30	4	25.23	3	25.32	25.10	1	9,835	0.01%
2022/12/29	6	24.93	1	24.80	25.05	5	9,871	0.05%
2022/12/28	6.4	25.17	9	25.36	25.05	-2.6	9,954	-0.03%
2022/12/27	17	25.46	7	25.62	25.45	10	9,993	0.10%
2022/12/26	52.1	25.54	4.3	25.53	25.60	47.7	9,946	0.48%
2022/12/23	12.2	26.36	13	26.37	26.45	-0.8	9,782	-0.01%
2022/12/22	73.1	27.22	160	27.13	26.65	-87	9,662	-0.90%	大賣/
2022/12/21	17	26.21	10	26.20	26.25	7	8,896	0.08%
2022/12/20	6	25.88	29	26.01	25.45	-23	8,722	-0.26%
2022/12/19	21	25.86	27	25.88	25.35	-6	8,595	-0.07%
2022/12/16	128.3	26.45	119	26.58	26.25	9.3	8,458	0.11%	大買/大賣/
2022/12/15	35.4	25.35	40.2	25.53	25.65	-4.8	8,039	-0.06%
2022/12/14	9	24.56	6	24.57	24.70	3	8,006	0.04%
2022/12/13	16	25.73	19.1	25.73	25.60	-3.1	7,850	-0.04%
2022/12/12	14.1	25.57	2	25.45	25.45	12.1	7,823	0.15%
2022/12/09	10	25.74	27	25.83	26.00	-17	7,872	-0.22%
2022/12/08	11	24.96	2	24.90	25.05	9	7,941	0.11%
2022/12/07	12	25.30	13	25.48	25.10	-1	7,959	-0.01%
2022/12/06	2	25.65	3	25.10	25.15	-1	7,863	-0.01%
2022/12/05	6	25.67	4	25.69	25.60	2	7,800	0.03%
2022/12/02	19	25.85	20	25.89	25.80	-1	7,704	-0.01%
2022/12/01	162	26.31	56.2	26.27	26.15	105.8	7,618	1.39%	大買/鉅額交易
2022/11/30	1	25.35	5	25.05	25.10	-4	7,320	-0.05%
2022/11/29	3	25.03	14	24.91	25.25	-11	7,262	-0.15%
2022/11/28	69	24.69	15	24.92	24.80	54	7,178	0.75%
2022/11/25	34	25.00	41.1	24.98	24.80	-7.1	6,882	-0.10%
2022/11/24	8	23.98	12	24.10	23.95	-4	6,605	-0.06%
2022/11/23	13	23.75	6.1	23.64	23.65	6.9	6,241	0.11%
2022/11/22	2	23.30	3	23.25	23.15	-1	6,260	-0.02%
2022/11/21	4	23.66	0.3	24.00	23.55	3.7	6,216	0.06%
2022/11/18	24	24.44	6.1	24.64	24.20	17.9	6,163	0.29%
2022/11/17	2	25.25	6	25.12	25.00	-4	6,069	-0.07%
2022/11/16	14	24.98	26.2	24.93	24.95	-12.2	6,012	-0.20%
2022/11/15	67.5	24.96	36.1	25.01	24.95	31.4	5,867	0.54%
2022/11/14	30	24.07	33	23.95	24.50	-3	5,499	-0.05%
2022/11/11	6.7	23.32	41	23.19	22.90	-34.3	5,274	-0.65%
2022/11/10	6	23.30	4	23.11	23.00	2	5,219	0.04%
2022/11/09	46	23.20	8	23.16	23.35	38	5,225	0.73%
2022/11/08	14	23.52	8	23.86	23.20	6	5,211	0.12%
2022/11/07	38	22.85	36	22.91	23.50	2	5,072	0.04%
2022/11/04	10	22.18	10	22.21	22.10	0	4,849	0.00%
2022/11/03	6	21.60	36	21.60	21.60	-30	4,732	-0.63%
2022/11/02	39	22.30	4	22.30	22.00	35	4,731	0.74%
2022/11/01	5	22.32	25	22.44	22.00	-20	4,681	-0.43%
2022/10/31	7	23.07	5	23.00	22.95	2	4,593	0.04%
2022/10/28	3	23.85	5	24.12	23.45	-2	4,610	-0.04%
2022/10/27	0	0.00	7	24.04	24.25	-7	4,627	-0.15%
2022/10/26	4	24.03	1	24.00	23.90	3	4,657	0.06%
2022/10/25	12	24.86	1	24.55	24.35	11	4,668	0.24%
2022/10/24	1	25.05	3	24.90	24.80	-2	4,708	-0.04%
2022/10/21	0	0.00	1	24.30	23.90	-1	4,699	-0.02%
2022/10/18	1	25.10	0	0.00	24.75	1	4,725	0.02%
2022/10/17	3	23.78	3	24.33	24.65	0	4,804	0.00%
2022/10/14	8	25.24	4	25.24	25.30	4	4,938	0.08%
2022/10/13	1	25.35	12	25.20	24.10	-11	4,966	-0.22%
2022/10/12	2	26.60	1	26.10	26.10	1	5,050	0.02%
2022/10/11	10	27.74	9	27.51	27.30	1	5,033	0.02%
2022/10/07	7	28.09	6	28.12	28.20	1	5,016	0.02%
2022/10/06	6	27.68	14	27.83	28.20	-8	5,012	-0.16%
2022/10/05	10	27.67	9	27.81	27.80	1	4,976	0.02%
2022/10/04	9	26.61	16	26.76	27.05	-7	4,909	-0.14%
2022/10/03	4	24.63	64	24.89	25.10	-60	4,834	-1.24%
2022/09/30	1	23.55	9	24.10	24.45	-8	4,871	-0.16%
2022/09/29	2	24.58	5	24.54	24.40	-3	4,901	-0.06%
2022/09/28	4	25.05	4	25.24	24.10	0	4,936	0.00%
2022/09/27	3	26.43	0	0.00	26.55	3	4,900	0.06%
2022/09/26	68	26.98	12	27.39	26.60	56	4,929	1.14%
2022/09/23	8	28.58	15	28.83	28.65	-7	4,933	-0.14%
2022/09/22	37	28.56	16	28.49	28.15	21	4,893	0.43%
2022/09/21	38	28.63	32	28.76	28.30	6	4,823	0.12%
2022/09/20	8	27.71	1	27.70	27.40	7	4,735	0.15%
2022/09/19	11	27.78	5	27.86	27.40	6	4,889	0.12%
2022/09/16	11	28.70	25	28.79	29.00	-14	4,918	-0.28%
2022/09/15	53	28.28	105	28.18	28.40	-52	4,890	-1.06%	大賣/
2022/09/14	25	26.85	47	26.98	27.15	-22	4,792	-0.46%
2022/09/13	12	26.79	7	27.40	26.70	5	4,781	0.10%
2022/09/12	26	27.34	24	27.13	27.05	2	4,898	0.04%
2022/09/08	42	26.69	30	26.45	26.45	12	4,919	0.24%
2022/09/07	0	0.00	13	26.57	26.90	-13	4,965	-0.26%
2022/09/06	8	27.02	21	27.10	27.15	-13	4,974	-0.26%
2022/09/05	20	26.25	2	26.70	26.10	18	4,966	0.36%
2022/09/02	60	26.93	22	26.67	26.20	38	5,028	0.76%
2022/09/01	27.1	27.49	7	27.50	27.35	20.1	5,040	0.40%
2022/08/31	14	27.80	8	28.26	28.25	6	5,093	0.12%
2022/08/30	5	28.43	0	0.00	28.40	5	5,074	0.10%
2022/08/29	4	28.51	0	0.00	28.30	4	5,086	0.08%
2022/08/26	2	30.48	12	30.54	30.40	-10	5,111	-0.20%
2022/08/25	2	30.60	2	30.45	30.45	0	5,122	0.00%
2022/08/23	2	30.68	2	30.55	30.50	0	5,313	0.00%
2022/08/22	3	30.73	5	30.90	30.70	-2	5,367	-0.04%
2022/08/19	4	32.25	4	32.00	31.85	0	5,425	0.00%
2022/08/18	7	32.41	0	0.00	32.35	7	5,535	0.13%
2022/08/17	4.9	31.93	2	31.93	31.90	2.9	5,699	0.05%
2022/08/16	2.2	31.43	5	31.55	31.15	-2.8	5,937	-0.05%
2022/08/15	1	31.60	7	31.60	32.10	-6	6,298	-0.10%
2022/08/12	3	32.15	3	31.98	32.15	0	6,355	0.00%
2022/08/11	4	31.46	4	31.35	31.30	0	6,388	0.00%
2022/08/10	2	31.10	7.1	31.26	31.25	-5.1	6,427	-0.08%
2022/08/09	2	30.85	2	30.83	31.05	0	6,501	0.00%
2022/08/08	3	30.57	1	30.49	30.50	2	6,615	0.03%
2022/08/05	1	30.35	8	30.38	30.50	-7	6,694	-0.10%
2022/08/04	7	29.51	6	29.62	29.85	1	6,843	0.01%
2022/08/03	9	30.22	1.1	30.78	30.05	8	6,942	0.11%
2022/08/02	1	30.55	1	30.80	30.70	0	7,204	0.00%
2022/08/01	2	31.63	6	31.53	31.90	-4	7,446	-0.05%
2022/07/29	3.9	31.73	0	0.00	31.55	3.9	7,651	0.05%
2022/07/28	11	31.95	2	31.60	31.40	9	7,832	0.11%
2022/07/27	2	31.70	5	31.45	31.75	-3	8,157	-0.04%
2022/07/26	9	31.40	4.2	31.42	31.25	4.9	8,303	0.06%
2022/07/25	11	31.61	1	31.60	31.70	10	8,565	0.12%
2022/07/22	3	32.22	6	32.43	32.40	-3	8,659	-0.03%
2022/07/21	42	32.09	63	32.37	32.25	-21	8,824	-0.24%
2022/07/20	18	31.59	11	31.88	31.05	7	8,884	0.08%
2022/07/19	34	33.25	31	33.22	33.30	3	9,059	0.03%
2022/07/18	16	32.13	3	31.93	31.95	13	9,250	0.14%
2022/07/15	12	31.53	8	31.40	31.40	4	10,030	0.04%
2022/07/14	4	32.00	8	31.77	32.15	-4	11,848	-0.03%
2022/07/13	2	31.53	3	31.97	31.65	-1	12,520	-0.01%
2022/07/12	4	30.69	5	30.87	30.40	-1	12,663	-0.01%
2022/07/08	0	0.00	1	32.85	32.75	-1	13,146	-0.01%
2022/07/07	3	31.20	1	31.55	31.60	2	13,115	0.02%
2022/07/06	8	31.63	9	31.27	31.10	-1	13,094	-0.01%
2022/07/05	4	31.58	2	31.50	31.55	2	13,081	0.02%
2022/07/04	5	30.31	14	30.26	30.20	-9	13,091	-0.07%
2022/07/01	10	30.65	13	29.92	29.30	-3	13,082	-0.02%
2022/06/30	1.5	31.93	1	31.45	31.45	0.5	13,010	0.00%
2022/06/29	2	32.90	9	32.84	32.75	-7	12,971	-0.05%
2022/06/28	0	0.00	1	33.70	33.80	-1	12,960	-0.01%
2022/06/27	8	34.16	26	34.37	34.65	-18	12,946	-0.14%
2022/06/24	24.1	33.11	45	32.74	32.30	-20.9	12,844	-0.16%
2022/06/23	33	32.32	11.6	32.44	31.90	21.4	12,823	0.17%
2022/06/22	35	33.13	4	33.78	33.00	31	12,847	0.24%
2022/06/21	3	34.83	37.8	34.89	34.80	-34.8	12,780	-0.27%
2022/06/20	35	34.55	12	34.94	34.00	23	12,761	0.18%
2022/06/17	3	37.05	7	37.72	37.65	-4	12,687	-0.03%
2022/06/16	9	39.18	5	38.38	37.50	4	12,707	0.03%
2022/06/15	11	39.98	11	39.76	39.50	0	12,767	0.00%
2022/06/14	25	39.57	11	39.64	39.60	14	12,968	0.11%
2022/06/13	17	40.31	1	40.40	40.05	16	13,235	0.12%
2022/06/10	18	42.21	1.4	42.19	42.30	16.6	13,667	0.12%
2022/06/09	8	43.09	1	43.15	43.10	7	14,312	0.05%
2022/06/08	13	44.57	4	44.74	44.35	9	15,286	0.06%
2022/06/07	3	44.58	1	44.90	44.60	2	16,911	0.01%
2022/06/06	27	45.51	26	45.08	44.50	1	17,329	0.01%
2022/06/02	16	44.95	13	45.08	44.95	3	17,409	0.02%
2022/06/01	3	45.30	5.3	45.21	44.95	-2.3	17,605	-0.01%
2022/05/31	9	44.95	17	44.79	44.55	-8	17,930	-0.04%
2022/05/30	8	45.00	10	44.97	44.85	-2	18,006	-0.01%
2022/05/27	32	45.13	38	45.11	45.10	-6	18,173	-0.03%
2022/05/26	20	45.19	26	45.22	45.15	-6	18,374	-0.03%
2022/05/25	27.7	45.37	23	45.52	45.00	4.7	19,013	0.02%
2022/05/24	48	45.68	49	45.33	45.10	-1	19,477	-0.01%
2022/05/23	55	45.27	50	45.51	44.75	5	19,728	0.03%
2022/05/20	10	43.50	23	43.64	43.00	-13	19,665	-0.07%
2022/05/19	7	42.31	10	42.59	43.00	-3	20,738	-0.01%
2022/05/18	4	43.28	10	43.38	43.35	-6	21,265	-0.03%
2022/05/17	4	42.91	8	43.08	42.75	-4	21,280	-0.02%
2022/05/16	27	43.02	6	42.98	43.65	21	21,284	0.10%
2022/05/13	4	43.56	5	43.55	43.35	-1	21,195	0.00%
2022/05/12	6	43.99	5	44.18	42.75	1	21,177	0.00%
2022/05/11	28	44.84	114	44.42	44.80	-86	21,046	-0.41%	大賣/
2022/05/10	91	45.46	173	45.31	45.20	-82	21,060	-0.39%	大賣/
2022/05/09	36	46.39	23	45.42	44.40	13	20,835	0.06%
2022/05/06	40	45.76	61.1	45.87	46.25	-21.1	20,764	-0.10%
2022/05/05	73.5	46.30	71	46.07	46.25	2.5	20,663	0.01%
2022/05/04	40.1	45.71	35	45.72	45.30	5.1	20,480	0.02%
2022/05/03	14	43.70	80	43.98	44.05	-66	20,208	-0.33%
2022/04/29	36.1	44.19	52	44.70	44.50	-15.9	20,137	-0.08%
2022/04/28	83	43.40	9	43.06	42.45	74	19,944	0.37%
2022/04/27	29	43.44	27	43.47	43.15	2	19,857	0.01%
2022/04/26	57.1	45.08	34	44.07	43.40	23.1	19,656	0.12%
2022/04/25	22	45.69	15	45.64	45.25	7	19,467	0.04%
2022/04/22	45	49.12	42	49.16	48.70	3	19,228	0.02%
2022/04/21	102	49.36	134.7	49.58	49.00	-32.7	18,969	-0.17%	大買/大賣/
2022/04/20	291	49.48	220.2	50.49	48.25	70.8	18,197	0.39%	大買/大賣/
2022/04/19	266	47.32	205.1	47.51	47.25	61	16,420	0.37%	大買/大賣/
2022/04/18	83.5	45.91	24	46.07	45.40	59.5	15,772	0.38%
2022/04/15	60	46.12	103.2	45.97	45.60	-43.2	15,688	-0.28%	大賣/
2022/04/14	21	44.30	31	44.18	44.10	-10	15,270	-0.07%
2022/04/13	16	43.78	9	43.67	43.55	7	15,274	0.05%
2022/04/12	1.3	42.29	2	42.55	42.95	-0.7	15,396	0.00%
2022/04/11	14	43.25	2	42.73	42.65	12	15,414	0.08%
2022/04/08	8	42.74	9	42.81	42.90	-1	15,461	-0.01%
2022/04/07	5	41.63	2	41.20	41.00	3	15,455	0.02%
2022/04/06	1	42.90	2	42.90	42.80	-1	15,481	-0.01%
2022/04/01	2	43.40	7	43.71	43.60	-5	15,596	-0.03%
2022/03/31	7	43.90	12	43.47	43.45	-5	15,620	-0.03%
2022/03/30	13	44.01	11	43.86	44.00	2	15,630	0.01%
2022/03/29	16	44.43	23	44.08	44.10	-7	15,639	-0.04%
2022/03/28	4	43.38	6.2	44.00	44.05	-2.2	15,700	-0.01%
2022/03/25	22	43.42	15	43.49	43.10	7	15,880	0.04%
2022/03/24	17	44.81	24	44.48	44.45	-7	15,869	-0.04%
2022/03/23	7.3	45.21	11	45.04	44.90	-3.7	16,004	-0.02%
2022/03/22	13	45.34	25.5	44.96	44.90	-12.5	16,094	-0.08%
2022/03/21	13	45.27	14	45.34	45.40	-1	16,239	-0.01%
2022/03/18	26	44.89	22	44.93	45.00	4	16,282	0.02%
2022/03/17	38	45.30	72	45.69	45.80	-34	16,302	-0.21%
2022/03/16	96.2	45.16	66	45.18	44.45	30.2	16,384	0.18%
2022/03/15	89.6	46.74	69	45.81	45.20	20.6	16,604	0.12%
2022/03/14	118.3	48.55	121.1	48.57	47.80	-2.8	16,799	-0.02%	大買/大賣/
2022/03/11	193.2	47.71	200.4	47.76	48.15	-7.2	16,313	-0.04%	大買/大賣/
2022/03/10	348	47.37	309.5	47.87	47.10	38.5	15,460	0.25%	大買/大賣/
2022/03/09	51	43.88	64.1	44.33	45.10	-13.1	14,030	-0.09%
2022/03/08	15	42.26	16	41.73	41.00	-1	14,081	-0.01%
2022/03/07	30	44.06	55	43.94	43.05	-25	13,978	-0.18%
2022/03/04	47	45.61	95.2	45.55	45.25	-48.2	13,893	-0.35%
2022/03/03	15	45.30	27	45.07	44.95	-12	13,591	-0.09%
2022/03/02	25	44.83	21	44.87	44.50	4	13,513	0.03%
2022/03/01	94	44.96	51	44.80	44.80	43	13,411	0.32%
2022/02/25	103	45.57	127	45.69	44.50	-24	13,260	-0.18%	大買/大賣/
2022/02/24	117	44.71	74.4	44.73	43.95	42.6	12,558	0.34%	大買/
2022/02/23	76	44.07	61.1	44.19	44.10	14.9	11,928	0.12%
2022/02/22	29.1	43.69	42.6	42.55	41.95	-13.5	11,487	-0.12%
2022/02/21	160	46.26	153.3	45.75	43.80	6.7	11,259	0.06%	大買/大賣/
2022/02/18	15	41.89	45.3	42.53	44.30	-30.3	10,238	-0.30%
2022/02/17	5	40.76	4	40.68	40.30	1	9,889	0.01%
2022/02/16	8	40.66	0	0.00	41.00	8	9,903	0.08%
2022/02/15	0	0.00	9	40.04	39.70	-9	9,942	-0.09%
2022/02/14	9.4	39.93	4	39.51	38.95	5.4	10,035	0.05%
2022/02/11	0	0.00	16	40.14	39.90	-16	10,082	-0.16%
2022/02/10	45	40.39	31	39.84	40.45	14	10,322	0.14%
2022/02/09	2	38.85	1.6	39.00	39.20	0.4	10,424	0.00%
2022/02/08	17.2	38.74	12.4	38.95	38.95	4.8	10,534	0.05%
2022/02/07	31	37.96	64	37.35	39.05	-33	10,725	-0.31%
2022/01/26	8.1	35.75	7	35.95	35.60	1.1	11,122	0.01%
2022/01/25	7	35.89	4	35.88	35.30	3	11,231	0.03%
2022/01/24	6	36.43	5.2	36.44	37.05	0.9	11,282	0.01%
2022/01/21	17	37.61	12	37.08	36.70	5	11,408	0.04%
2022/01/20	1.5	38.50	9.3	38.25	38.50	-7.8	11,467	-0.07%
2022/01/19	12	39.22	3	38.63	38.45	9	11,563	0.08%
2022/01/18	13.4	39.74	10	40.10	39.65	3.4	11,669	0.03%
2022/01/17	23	39.35	12	39.58	39.50	11	11,855	0.09%
2022/01/14	5	39.92	9	39.93	40.00	-4	12,072	-0.03%
2022/01/13	15	40.91	31	41.19	40.50	-16	12,124	-0.13%
2022/01/12	26	40.69	25	40.79	41.20	1	12,267	0.01%
2022/01/11	17.2	41.25	6	41.25	40.95	11.2	12,517	0.09%
2022/01/10	19.1	41.03	8	41.33	40.90	11.1	12,993	0.09%
2022/01/07	12.6	42.64	13.1	42.12	41.90	-0.5	13,083	0.00%
2022/01/06	5	43.35	3	43.67	43.00	2	13,411	0.01%
2022/01/05	21.3	43.94	22.4	44.24	43.70	-1.2	13,643	-0.01%
2022/01/04	11	44.35	3	44.53	44.65	8	13,686	0.06%
2022/01/03	19	44.17	10	44.28	44.20	9	14,030	0.06%
2021/12/30	14.6	45.09	2	45.10	45.20	12.6	14,555	0.09%
2021/12/29	20	45.37	8	46.11	45.40	12	14,770	0.08%
2021/12/28	9	46.62	5	46.91	45.90	4	15,060	0.03%
2021/12/27	5.6	46.23	15.5	46.17	46.10	-9.9	15,409	-0.06%
2021/12/24	0	0.00	9.5	46.81	46.60	-9.5	15,659	-0.06%
2021/12/23	5	47.22	3	47.15	46.85	2	16,080	0.01%
2021/12/22	19.1	48.01	9	47.63	47.60	10.1	16,309	0.06%
2021/12/21	37	47.51	72.1	48.02	48.30	-35.1	16,421	-0.21%
2021/12/20	9	46.88	29	46.79	46.70	-20	16,321	-0.12%
2021/12/17	36	47.16	55	47.50	46.45	-19	16,507	-0.12%
2021/12/16	41	46.81	11	46.70	46.40	30	16,710	0.18%
2021/12/15	63	46.89	55	46.49	46.75	8	16,713	0.05%
2021/12/14	8.1	45.29	33	45.00	44.70	-25	16,837	-0.15%
2021/12/13	24	47.40	3	47.28	47.00	21	17,025	0.12%
2021/12/10	48	49.03	22	49.53	48.15	26	17,372	0.15%
2021/12/09	160	51.61	114	51.03	51.00	46	17,736	0.26%	大買/大賣/
2021/12/08	88	49.56	188	49.73	50.20	-100	17,981	-0.56%	大賣/
2021/12/07	127	44.86	32	44.76	45.80	95	17,768	0.53%	大買/
2021/12/06	43	44.20	22	44.06	43.80	21	18,102	0.12%
2021/12/03	19.5	43.69	9	43.80	43.25	10.5	18,761	0.06%
2021/12/02	106	44.08	141	44.00	44.05	-35	19,708	-0.18%	大買/大賣/
2021/12/01	3	42.03	7	42.38	42.45	-4	19,899	-0.02%
2021/11/30	41	42.34	82	42.49	42.70	-41	20,658	-0.20%
2021/11/29	20	41.45	11	41.01	40.75	9	21,644	0.04%
2021/11/26	52	42.26	27	41.45	41.20	25	22,686	0.11%
2021/11/25	58	43.55	22	43.61	42.85	36	23,768	0.15%
2021/11/24	3	43.48	19	43.11	43.60	-16	25,368	-0.06%
2021/11/23	12	42.86	19	42.91	42.50	-7	25,959	-0.03%
2021/11/22	25	42.86	17	42.79	43.15	8	27,384	0.03%
2021/11/19	12	43.04	3.1	42.51	42.40	8.9	28,767	0.03%
2021/11/18	3	42.97	19.1	43.64	43.00	-16.1	30,998	-0.05%
2021/11/17	27	43.23	30.3	43.01	43.05	-3.3	31,371	-0.01%
2021/11/16	29.4	44.27	25	44.08	44.20	4.4	32,589	0.01%
2021/11/15	31	42.50	23	42.71	42.70	8	34,574	0.02%
2021/11/12	20	42.32	18	42.24	42.55	2	35,327	0.01%
2021/11/11	9	42.47	18	42.70	41.50	-9	35,478	-0.03%
2021/11/10	21	43.68	34	43.75	43.35	-13	35,594	-0.04%
2021/11/09	37	44.33	44	44.28	43.90	-7	35,942	-0.02%
2021/11/08	42	43.90	53	44.09	44.30	-11	35,955	-0.03%
2021/11/05	20	42.77	61	42.98	43.30	-41	36,121	-0.11%
2021/11/04	42	43.85	47	43.59	42.90	-5	36,514	-0.01%
2021/11/03	66	43.85	18	43.73	43.45	48	37,824	0.13%
2021/11/02	25	41.48	8	41.44	41.10	17	38,083	0.04%
2021/11/01	38	41.56	19	41.25	41.10	19	38,111	0.05%
2021/10/29	36.6	40.59	91	40.82	40.80	-54.4	38,187	-0.14%
2021/10/28	38.3	40.78	18	41.22	40.20	20.3	38,417	0.05%
2021/10/27	12.1	41.03	22	40.95	40.65	-9.9	38,808	-0.03%
2021/10/26	13.2	41.94	3	41.83	42.00	10.2	39,488	0.03%
2021/10/25	4	42.66	19	42.32	42.00	-15	40,330	-0.04%
2021/10/22	16.1	41.37	22	41.30	41.10	-5.9	40,941	-0.01%
2021/10/21	14.3	43.78	19	43.74	43.30	-4.8	41,212	-0.01%
2021/10/20	15	44.37	24	43.75	43.20	-9	41,449	-0.02%
2021/10/19	38	44.59	26	44.67	44.10	12	41,844	0.03%
2021/10/18	83	44.89	69	44.65	45.65	14	42,166	0.03%
2021/10/15	14	44.13	33	44.33	44.30	-19	42,403	-0.04%
2021/10/14	26	43.76	22.2	43.87	44.20	3.9	42,793	0.01%
2021/10/13	31	44.81	8	45.24	43.50	23	42,883	0.05%
2021/10/12	22.5	45.99	33	46.24	45.90	-10.5	44,043	-0.02%
2021/10/08	65	48.59	39	48.72	48.70	26	44,735	0.06%
2021/10/07	49	48.71	53	48.63	48.50	-4	45,111	-0.01%
2021/10/06	65	46.99	51	46.07	45.00	14	45,156	0.03%
2021/10/05	60	47.78	39	47.60	47.85	21	45,594	0.05%
2021/10/04	67	50.70	110	48.52	47.00	-43	46,100	-0.09%	大賣/
2021/10/01	41	54.20	14	54.90	53.00	27	47,629	0.06%
2021/09/30	46	57.15	79	57.92	58.40	-33	49,158	-0.07%
2021/09/29	98	56.20	97	56.30	54.70	1	48,845	0.00%
2021/09/28	50	55.57	30	55.78	55.50	20	48,637	0.04%
2021/09/27	14	58.71	17	58.99	58.20	-3	48,523	-0.01%
2021/09/24	22	58.90	38.1	59.20	58.60	-16.1	48,505	-0.03%
2021/09/23	59.1	59.26	48	59.07	58.10	11.1	48,309	0.02%
2021/09/22	17.1	56.99	16	57.38	57.70	1.1	48,010	0.00%
2021/09/17	53	57.82	52	57.86	58.00	1	47,987	0.00%
2021/09/16	41	57.93	31	57.98	57.30	10	47,791	0.02%
2021/09/15	133	59.08	135	59.66	59.20	-2	47,790	0.00%	大買/大賣/
2021/09/14	109	61.35	87	61.94	59.10	22	47,320	0.05%	大買/
2021/09/13	97	62.27	95.1	62.09	61.50	2	47,114	0.00%
2021/09/10	113	60.35	77.1	60.04	59.80	36	46,563	0.08%	大買/
2021/09/09	42	59.76	100	59.07	59.90	-58	46,502	-0.12%
2021/09/08	108	58.57	136	58.49	60.30	-28	48,879	-0.06%	大買/大賣/
2021/09/07	385	58.65	330	58.87	57.60	55	50,797	0.11%	大買/大賣/
2021/09/06	111	57.62	98	58.24	55.80	13	52,497	0.02%	大買/
2021/09/03	105	61.87	95	61.07	60.70	10	54,167	0.02%	大買/
2021/09/02	183	62.69	176	62.55	63.80	7	54,218	0.01%	大買/大賣/
2021/09/01	175.3	64.93	151	63.50	61.90	24.3	55,198	0.04%	大買/大賣/
2021/08/31	114	67.67	132.3	68.04	67.70	-18.3	54,516	-0.03%	大買/大賣/
2021/08/30	261	68.03	210.2	68.25	67.00	50.9	53,818	0.09%	大買/大賣/
2021/08/27	151.2	65.24	162.6	65.30	64.30	-11.4	52,661	-0.02%	大買/大賣/
2021/08/26	168.5	66.91	198	67.16	66.60	-29.5	52,777	-0.06%	大買/大賣/
2021/08/25	228.1	64.31	194	64.63	65.70	34.1	52,918	0.06%	大買/大賣/
2021/08/24	303	63.37	273.3	63.75	63.80	29.7	52,005	0.06%	大買/大賣/
2021/08/23	28	57.54	64.7	60.25	60.50	-36.7	50,543	-0.07%
2021/08/20	188	54.13	200	54.20	55.00	-12	51,324	-0.02%	大買/大賣/
2021/08/19	315.1	54.46	353	54.95	51.70	-37.9	51,051	-0.07%	大買/大賣/
2021/08/18	74	50.06	143.5	51.49	52.40	-69.5	50,007	-0.14%	大賣/
2021/08/17	37	48.91	33	49.55	47.70	4	50,557	0.01%
2021/08/16	39	49.17	19	49.03	48.50	20	50,984	0.04%
2021/08/13	97	51.17	87	51.03	49.50	10	51,529	0.02%
2021/08/12	34	49.54	25	49.59	50.30	9	51,812	0.02%
2021/08/11	57	49.43	39	48.85	49.10	18	52,430	0.03%
2021/08/10	32	52.38	53	53.05	50.40	-21	52,970	-0.04%
2021/08/09	187	53.68	143	53.47	52.10	44	52,740	0.08%	大買/大賣/
2021/08/06	25	52.79	73.5	53.12	54.10	-48.5	51,535	-0.09%
2021/08/05	34.2	50.68	29	49.83	49.20	5.2	51,190	0.01%
2021/08/04	17	51.31	24	51.43	50.90	-7	51,652	-0.01%
2021/08/03	68	51.73	83	51.67	51.20	-15	53,098	-0.03%
2021/08/02	87	51.24	56	50.47	51.00	31	53,338	0.06%
2021/07/30	160	53.29	81.1	53.07	50.00	78.9	54,107	0.15%	大買/
2021/07/29	117	51.51	173.7	52.95	54.40	-56.7	53,367	-0.11%	大買/大賣/
2021/07/28	109	47.86	103	47.38	49.50	6	52,449	0.01%	大買/大賣/
2021/07/27	77	48.13	37	48.07	46.50	40	51,673	0.08%
2021/07/26	34.8	51.54	60	51.70	49.30	-25.2	51,299	-0.05%
2021/07/23	104	51.76	141	51.83	53.50	-37	50,976	-0.07%	大買/大賣/
2021/07/22	100	50.06	87.1	49.60	49.85	12.9	50,458	0.03%
2021/07/21	121	54.63	78	54.62	51.70	43	49,923	0.09%	大買/
2021/07/20	98.2	54.75	79.3	54.44	56.40	18.9	49,293	0.04%
2021/07/19	58.3	55.64	49	55.37	55.10	9.3	48,920	0.02%
2021/07/16	225	56.92	175	57.19	55.00	50	48,672	0.10%	大買/大賣/
2021/07/15	101	53.93	117.2	54.24	55.90	-16.2	47,599	-0.03%	大買/大賣/
2021/07/14	110	51.91	107	52.38	50.90	3	47,513	0.01%	大買/大賣/
2021/07/13	64.1	57.04	84.2	57.46	54.40	-20.1	46,883	-0.04%
2021/07/12	101	63.56	105.2	61.94	60.40	-4.2	47,094	-0.01%	大買/大賣/
2021/07/09	236.2	67.31	245.8	67.32	62.70	-9.6	46,827	-0.02%	大買/大賣/
2021/07/08	515.1	71.00	469	71.30	68.30	46.1	47,679	0.10%	大買/大賣/
2021/07/07	290.4	71.58	276.1	72.24	71.10	14.2	46,134	0.03%	大買/大賣/
2021/07/06	4	67.25	26	67.18	69.30	-22	44,771	-0.05%
2021/07/05	24	62.21	17	62.98	63.00	7	45,005	0.02%
2021/07/02	25	66.89	29.1	68.56	67.50	-4.1	45,037	-0.01%
2021/07/01	10	68.42	27.5	67.53	69.00	-17.5	45,081	-0.04%
2021/06/30	19.7	62.32	15.1	60.89	63.90	4.6	45,006	0.01%
2021/06/29	21.4	60.80	18	60.08	59.00	3.4	44,970	0.01%
2021/06/28	36	63.17	32	63.37	62.20	4	44,934	0.01%
2021/06/25	40	59.66	44	60.41	59.40	-4	44,861	-0.01%
2021/06/24	15.5	59.40	62.5	57.71	60.90	-47	44,838	-0.10%
2021/06/23	20	62.10	4.3	62.10	62.10	15.8	44,587	0.04%
2021/06/22	126.3	67.88	127.6	68.42	68.90	-1.2	44,606	0.00%	大買/大賣/
2021/06/21	102.4	62.44	65	61.82	63.80	37.4	44,233	0.08%	大買/
2021/06/18	83.8	56.19	62.2	57.08	58.00	21.6	45,082	0.05%
2021/06/17	401.1	51.16	333.3	51.18	52.80	67.8	45,290	0.15%	大買/大賣/
2021/06/16	293.2	46.93	280.5	47.14	48.05	12.7	42,907	0.03%	大買/大賣/
2021/06/15	257.2	41.71	267	42.29	43.70	-9.8	40,585	-0.02%	大買/大賣/
2021/06/11	118	38.36	224	38.83	39.75	-106	37,979	-0.28%	大買/大賣/鉅額交易
2021/06/10	115.2	36.26	91	35.52	36.15	24.2	36,106	0.07%	大買/
2021/06/09	237	37.78	200	37.98	36.60	37	35,605	0.10%	大買/大賣/
2021/06/08	14	36.08	48	36.73	36.90	-34	33,536	-0.10%
2021/06/07	29.4	33.70	31.8	34.45	33.55	-2.5	33,183	-0.01%
2021/06/04	85.1	37.02	118	36.43	35.45	-32.9	32,705	-0.10%	大賣/
2021/06/03	129	38.32	114	38.73	38.30	15	32,180	0.05%	大買/大賣/
2021/06/02	297	38.26	312.4	38.98	37.70	-15.4	31,370	-0.05%	大買/大賣/
2021/06/01	102	36.07	97	35.97	36.60	5	29,844	0.02%	大買/
2021/05/31	130.1	37.16	94	36.73	35.20	36.1	29,322	0.12%	大買/
2021/05/28	92.8	36.74	92	36.66	36.25	0.8	28,468	0.00%
2021/05/27	46	36.13	92	36.14	35.55	-46	27,260	-0.17%
2021/05/26	122	34.11	153	34.54	34.70	-31	26,202	-0.12%	大買/大賣/
2021/05/25	196	34.02	133	33.12	33.00	63	25,070	0.25%	大買/大賣/
2021/05/24	46	32.13	35	32.75	33.25	11	23,739	0.05%
2021/05/21	71	29.19	68	29.53	30.25	3	23,232	0.01%
2021/05/20	59	28.15	73	28.58	27.50	-14	22,566	-0.06%
2021/05/19	85	28.31	61	28.32	27.90	24	22,070	0.11%
2021/05/18	128	26.52	132.2	26.44	26.95	-4.2	21,209	-0.02%	大買/大賣/
2021/05/17	162	25.21	156.2	25.42	25.20	5.8	20,287	0.03%	大買/大賣/
2021/05/14	51	30.44	78	29.76	27.95	-27	19,953	-0.14%
2021/05/13	56	31.20	77	31.20	31.05	-21	19,467	-0.11%
2021/05/12	126.5	36.01	154	36.42	34.45	-27.5	19,082	-0.14%	大買/大賣/
2021/05/11	245.5	38.19	154.7	38.26	38.25	90.8	18,559	0.49%	大買/大賣/
2021/05/10	52	34.03	185	34.48	35.55	-133	16,953	-0.78%	大賣/鉅額交易
2021/05/07	101	30.90	73	31.50	32.35	28	16,299	0.17%	大買/
2021/05/06	12	29.50	3	28.70	29.45	9	15,030	0.06%
2021/05/05	3	27.20	12	28.32	28.15	-9	14,974	-0.06%
2021/05/04	16	26.10	11	28.75	26.10	5	14,922	0.03%
2021/05/03	6	30.50	113	30.28	29.00	-107	14,944	-0.72%	大賣/鉅額交易
2021/04/29	4	28.33	19	28.68	29.00	-15	14,880	-0.10%
2021/04/28	65	28.55	6	28.47	28.30	59	14,931	0.40%
2021/04/27	9	28.81	11.7	28.61	28.85	-2.7	14,965	-0.02%
2021/04/26	14	28.26	6	27.08	28.85	8	14,986	0.05%
2021/04/23	22	27.31	110	27.41	27.00	-88	14,973	-0.59%	大賣/
2021/04/22	149	32.41	22	35.37	30.00	127	15,665	0.81%	大買/鉅額交易
2021/04/21	23	32.78	51.1	33.23	33.30	-28.1	15,530	-0.18%
2021/04/20	44	29.72	90.5	30.08	30.30	-46.5	15,294	-0.30%
2021/04/19	31	26.81	10.8	27.54	27.55	20.2	14,488	0.14%
2021/04/16	55	23.68	66	24.27	25.05	-11	14,367	-0.08%
2021/04/15	78	23.05	67	23.06	22.80	11	13,506	0.08%
2021/04/14	229	22.46	213.4	22.58	23.00	15.6	13,125	0.12%	大買/大賣/
2021/04/13	69	20.83	81	21.39	21.65	-12	11,426	-0.11%
2021/04/12	76	19.72	76	19.90	19.70	0	10,992	0.00%
2021/04/09	44	18.65	25	18.91	18.80	19	10,562	0.18%
2021/04/08	27	19.51	19.7	19.50	19.65	7.3	10,215	0.07%
2021/04/07	46	18.82	33	18.82	19.35	13	10,214	0.13%
2021/04/06	42	17.90	16	18.15	18.10	26	10,228	0.25%
2021/04/01	33	18.12	21	17.54	18.00	12	10,401	0.12%
2021/03/31	28	18.12	8	18.04	18.00	20	10,538	0.19%
2021/03/30	15	17.74	1	17.60	17.65	14	10,717	0.13%
2021/03/29	35	18.34	24.4	18.57	18.20	10.6	11,215	0.09%
2021/03/26	14	17.38	4	17.44	17.75	10	11,431	0.09%
2021/03/25	16	16.68	28	16.65	16.45	-12	11,419	-0.11%
2021/03/24	32	17.01	33	16.88	17.15	-1	11,581	-0.01%
2021/03/23	216.1	18.57	53	17.84	17.55	163.1	11,514	1.42%	大買/鉅額交易
2021/03/22	58	18.35	72.7	18.63	18.75	-14.7	10,458	-0.14%
2021/03/19	48	16.37	60	16.72	17.05	-12	9,986	-0.12%
2021/03/18	4	15.03	50	15.06	15.50	-46	9,503	-0.48%
2021/03/17	48	13.68	31	13.80	14.10	17	9,043	0.19%
2021/03/16	37	13.52	40	13.54	13.85	-3	8,790	-0.03%
2021/03/15	0	0.00	34	12.58	12.75	-34	8,337	-0.41%
2021/03/12	3	11.70	17	11.73	11.60	-14	8,069	-0.17%
2021/03/11	11	11.70	13	12.12	11.75	-2	8,026	-0.02%
2021/03/10	2	11.85	0	0.00	11.70	2	7,905	0.03%
2021/03/09	7	11.93	0	0.00	11.80	7	7,881	0.09%
2021/03/08	2	11.70	2	11.68	11.65	0	7,835	0.00%
2021/03/05	20	11.93	27	11.91	11.45	-7	7,790	-0.09%
2021/03/03	4	11.28	0	0.00	11.45	4	7,697	0.05%
2021/03/02	5	11.74	54	11.47	11.30	-49	7,715	-0.64%
2021/02/26	1	11.45	1	11.85	11.70	0	7,669	0.00%
2021/02/25	4	11.83	3	11.80	11.65	1	7,613	0.01%
2021/02/24	4	11.59	7	11.69	11.65	-3	7,539	-0.04%
2021/02/23	58	12.11	11	12.00	11.90	47	7,470	0.63%
2021/02/22	29	11.98	16	11.96	12.10	13	7,259	0.18%
2021/02/19	69	11.73	46	11.59	11.50	23	7,117	0.32%
2021/02/18	0	0.00	0.3	11.35	11.35	-0.3	6,852	0.00%
2021/02/17	30	10.00	1	10.10	10.35	29	6,787	0.43%
2021/02/05	1	9.95	0	0.00	9.90	1	6,741	0.01%
2021/02/04	23	10.00	4	10.10	9.94	19	6,759	0.28%
2021/02/03	1	10.05	1.4	10.25	9.98	-0.4	6,780	-0.01%
2021/02/02	17	10.29	21	10.30	10.35	-4	7,029	-0.06%
2021/01/29	1	9.98	5	9.97	9.81	-4	6,910	-0.06%
2021/01/28	0	0.00	9	10.15	10.25	-9	7,253	-0.12%
2021/01/26	1	10.15	0	0.00	10.15	1	7,288	0.01%
2021/01/25	2	10.75	2	10.75	10.75	0	7,238	0.00%
2021/01/22	0	0.00	2	9.93	10.25	-2	7,138	-0.03%
2021/01/21	31	10.19	31	10.07	9.72	0	7,113	0.00%
2021/01/20	18	10.14	22	10.15	9.56	-4	7,016	-0.06%
2021/01/19	4	10.95	10	11.13	10.45	-6	6,930	-0.09%
2021/01/18	16	11.13	20	11.11	11.00	-4	6,890	-0.06%
2021/01/15	52.4	12.15	42.1	12.47	11.20	10.3	6,737	0.15%
2021/01/14	4	11.73	3	12.35	12.35	1	5,819	0.02%
2021/01/13	11	11.58	3	11.55	11.25	8	5,699	0.14%
2021/01/12	0	0.00	2	11.95	12.05	-2	5,508	-0.04%
2021/01/11	0	0.00	2	12.65	12.85	-2	5,484	-0.04%
2021/01/08	0	0.00	3	12.35	12.40	-3	5,448	-0.06%
2021/01/07	5.1	11.72	2	11.75	11.40	3.1	5,419	0.06%
2021/01/06	0	0.00	2.7	12.52	12.20	-2.7	5,345	-0.05%
2021/01/05	0	12.55	39	12.72	13.00	-39	5,299	-0.74%
2021/01/04	12	13.10	22	13.30	13.10	-10	5,336	-0.19%
2020/12/31	22	12.58	0	0.00	13.00	22	5,289	0.42%
2020/12/30	3	12.75	27	12.57	12.70	-24	5,236	-0.46%
2020/12/29	45	14.78	39	14.57	13.20	6	5,090	0.12%
2020/12/28	71	14.39	96	14.23	14.50	-25	4,900	-0.51%
2020/12/25	89	13.05	65	12.79	13.20	24	4,643	0.52%
2020/12/24	31	12.44	20	12.38	12.40	11	4,435	0.25%
2020/12/23	75	11.37	49	10.60	11.95	26	4,179	0.62%
2020/12/22	115.3	10.94	70.4	10.95	10.90	44.9	3,646	1.23%	大買/
2020/12/21	5	9.98	12.1	9.98	9.98	-7.1	3,314	-0.21%
2020/12/18	29	8.81	31	8.95	9.08	-2	3,239	-0.06%
2020/12/17	23	8.30	13	8.35	8.26	10	3,017	0.33%
2020/12/16	4	8.32	6	8.31	8.48	-2	2,959	-0.07%
2020/12/15	36.2	8.37	51	8.44	8.03	-14.8	2,864	-0.52%
2020/12/14	22	7.84	15.2	7.74	7.94	6.8	2,668	0.26%
2020/12/11	40	7.47	0.1	7.50	7.33	39.9	2,575	1.55%
2020/12/10	18	7.62	37	7.59	7.55	-19	2,564	-0.74%
2020/12/09	26	7.79	4	7.89	7.70	22	2,571	0.86%
2020/12/08	4	7.77	17.2	7.71	7.79	-13.2	2,572	-0.51%
2020/12/07	10	7.30	32	7.36	7.40	-22	2,475	-0.89%
2020/12/03	0	0.00	50	7.55	7.41	-50	2,640	-1.89%
2020/12/02	1	7.51	8	7.50	7.51	-7	2,732	-0.26%
2020/12/01	8	7.46	1	7.59	7.53	7	2,731	0.26%
2020/11/30	3	7.71	0	0.00	7.63	3	2,732	0.11%
2020/11/27	30	7.44	30	7.40	7.50	0	2,719	0.00%
2020/11/26	11	7.49	10	7.40	7.57	1	2,822	0.04%
2020/11/25	25	7.34	35	7.32	7.32	-10	2,833	-0.35%
2020/11/24	10	7.27	0	0.00	7.18	10	2,799	0.36%
2020/11/23	0	0.00	20	7.22	7.18	-20	2,789	-0.72%
2020/11/19	3	7.17	4	7.22	7.17	-1	2,827	-0.04%
2020/11/17	0	0.00	21	7.00	7.06	-21	2,791	-0.75%
2020/11/16	13	7.07	3	7.09	7.02	10	2,789	0.36%
2020/11/13	6	7.01	0	0.00	7.09	6	2,800	0.21%
2020/11/12	31	7.04	15	7.26	7.08	16	2,794	0.57%
2020/11/11	5	7.20	15	7.24	7.18	-10	2,779	-0.36%
2020/11/10	18	7.44	42	7.62	7.20	-24	2,747	-0.87%
2020/11/09	1	7.28	0	0.00	7.29	1	2,431	0.04%
2020/11/06	1	7.25	1	7.19	7.18	0	2,383	0.00%
2020/11/05	11	7.24	0	0.00	7.19	11	2,383	0.46%
2020/11/03	0	0.00	1,169	7.00	6.95	-1,169	2,005	-58.29%	大賣/鉅額交易
2020/11/02	0.1	6.86	0	0.00	6.91	0.1	1,889	0.01%
2020/10/29	0	0.00	5	7.15	7.16	-5	1,871	-0.27%
2020/10/28	27	7.12	0	0.00	6.99	27	1,802	1.50%
2020/10/27	15	7.17	9	7.29	7.19	6	1,782	0.34%
2020/10/26	44	7.40	18	7.36	7.39	26	1,757	1.48%
2020/10/23	0	0.00	12	6.86	6.83	-12	1,655	-0.72%
2020/10/14	0	0.00	51	6.78	6.71	-51	1,677	-3.04%
2020/10/12	20	6.98	421	6.87	6.60	-401	1,669	-24.01%	大賣/鉅額交易
2020/10/08	1	6.86	0	0.00	6.86	1	1,587	0.06%
2020/10/07	0	0.00	1	6.94	6.95	-1	1,587	-0.06%
2020/10/05	0	0.00	1	6.90	6.93	-1	1,604	-0.06%
2020/09/28	1	6.79	1	6.82	6.68	0	1,653	0.00%
2020/09/25	2	6.92	2	6.77	6.66	0	1,684	0.00%
2020/09/23	1	6.77	0	0.00	6.77	1	1,819	0.05%
2020/09/22	1.3	6.93	0	6.91	6.92	1.3	1,827	0.07%
2020/09/21	1	7.08	0	0.00	7.05	1	1,818	0.05%
2020/09/16	11	7.08	22	7.07	7.07	-11	1,816	-0.61%
2020/09/15	7	7.09	5	7.15	7.14	2	1,822	0.11%
2020/09/14	353	7.20	0.1	7.03	7.05	352.9	1,842	19.15%	大買/鉅額交易
2020/09/11	10	7.25	0	0.00	7.23	10	1,823	0.55%
2020/09/10	43	7.92	350	7.73	7.68	-307	1,828	-16.79%	大賣/鉅額交易
2020/09/09	4	7.96	5	7.68	7.92	-1	1,807	-0.06%
2020/09/08	56	7.97	7	8.02	7.85	49	1,773	2.76%
2020/09/07	0	0.00	38	7.21	7.63	-38	1,641	-2.31%
2020/09/04	70	7.00	9	6.90	6.94	61	1,562	3.90%
2020/09/03	5	7.11	0	0.00	7.08	5	1,587	0.32%
2020/09/02	5	7.16	72	7.20	7.11	-67	1,693	-3.96%
2020/09/01	34	7.28	14	7.23	7.30	20	1,740	1.15%
2020/08/31	0	0.00	5	6.98	6.98	-5	1,627	-0.31%
2020/08/27	5	6.38	2	6.35	6.34	3	1,575	0.19%
2020/08/26	17	6.47	0	0.00	6.46	17	1,574	1.08%
2020/08/21	0	0.00	9	6.10	6.11	-9	1,525	-0.59%
2020/08/20	5	6.01	1	6.21	6.02	4	1,530	0.26%
2020/08/19	1	6.48	0	0.00	6.26	1	1,522	0.07%
2020/08/18	5	6.35	0	0.00	6.38	5	1,503	0.33%
2020/08/17	0	0.00	8	6.48	6.42	-8	1,500	-0.53%
2020/08/14	11	6.35	0	0.00	6.40	11	1,486	0.74%
2020/08/13	4	6.20	0	0.00	6.17	4	1,470	0.27%
2020/07/30	5	5.86	0	0.00	5.87	5	1,473	0.34%
2020/07/27	27	6.10	0	0.00	5.98	27	1,489	1.81%
2020/07/22	0	0.00	27	6.46	6.39	-27	1,504	-1.79%
2020/07/15	0	6.40	0	0.00	6.41	0	1,493	0.00%
2020/07/13	0	0.00	2	6.43	6.45	-2	1,512	-0.13%
2020/07/09	8	6.65	0	0.00	6.65	8	1,525	0.52%
2020/07/07	2	7.00	10.1	6.93	6.91	-8.1	1,477	-0.55%
2020/07/06	11	7.04	1	7.19	7.09	10	1,472	0.68%
2020/07/03	23	7.03	13	7.11	6.90	10	1,429	0.70%
2020/07/01	0	0.00	16	6.63	6.49	-16	1,236	-1.29%
2020/06/30	0	0.00	14	6.36	6.39	-14	1,210	-1.16%
2020/06/24	0	0.00	20	6.55	6.52	-20	1,191	-1.68%
2020/06/22	0	0.00	3.3	6.56	6.55	-3.3	1,161	-0.28%
2020/06/18	10	6.54	0	0.00	6.54	10	1,123	0.89%
2020/06/16	0	0.00	26	6.25	6.31	-26	1,060	-2.45%
2020/06/15	26	6.23	27	6.16	6.17	-1	1,052	-0.10%
2020/06/12	11	6.06	1	6.03	6.21	10	1,048	0.95%
2020/06/11	2.7	6.10	0	0.00	6.13	2.7	1,049	0.26%
2020/06/10	0	6.35	21	6.38	6.40	-21	1,019	-2.06%
2020/06/09	58	6.58	59	6.52	6.55	-1	984	-0.10%
2020/06/08	24	6.19	34	6.20	6.34	-10	853	-1.17%
2020/06/05	50	5.62	1	5.30	5.77	49	761	6.43%
2020/06/04	0.1	5.20	0	0.00	5.25	0.1	717	0.01%
2020/06/03	4	5.20	0	0.00	5.20	4	719	0.56%
2020/06/02	2	5.14	0	0.00	5.15	2	712	0.28%
2020/05/28	2	5.06	0	0.00	5.05	2	682	0.29%
2020/05/27	0	0.00	10	5.03	5.04	-10	678	-1.47%
2020/05/26	1	5.03	0	5.00	5.03	1	669	0.14%
2020/05/22	2	5.05	1	5.06	5.04	1	652	0.15%
2020/05/20	0	0.00	1	5.01	5.00	-1	633	-0.16%
2020/05/18	1	5.05	0	0.00	4.95	1	615	0.16%
2020/05/05	2	5.70	0	0.00	5.78	2	547	0.37%
2020/04/30	4	5.80	0	0.00	5.88	4	539	0.74%
2020/04/20	0.1	5.40	0	0.00	5.44	0.1	479	0.02%
2020/03/26	0.2	4.55	0	0.00	4.60	0.2	380	0.06%
2020/03/24	0	0.00	1	4.34	4.36	-1	378	-0.26%
2020/03/23	6	4.24	0	0.00	4.20	6	369	1.62%
2020/03/20	0	0.00	2	4.67	4.66	-2	360	-0.55%
2020/02/19	0	0.00	0	6.90	6.93	0	233	-0.02%
2020/01/30	0	0.00	0.1	7.45	7.49	-0.1	191	-0.04%
2019/12/25	0	0.00	0.5	8.03	8.03	-0.5	166	-0.31%
2019/12/20	10	8.05	0	0.00	8.05	10	161	6.18%
2019/12/17	0	0.00	23.5	8.15	8.18	-23.5	150	-15.61%
2019/11/12	0	0.00	8	8.36	8.45	-8	167	-4.76%
2019/10/30	0	0.00	0.7	8.58	8.64	-0.7	169	-0.41%
2019/10/16	0	0.00	0	8.73	8.80	0	237	-0.01%
2019/09/24	8	8.69	0	0.00	8.76	8	274	2.92%
2019/09/18	10	8.73	0	0.00	8.80	10	282	3.54%
2019/07/19	0	0.00	5	9.40	9.30	-5	301	-1.66%
2019/07/18	5	9.31	0	0.00	9.13	5	291	1.72%
2019/07/09	0.1	8.90	0	0.00	8.95	0.1	278	0.03%
2019/07/01	0	0.00	1	8.66	8.69	-1	267	-0.37%
2019/06/24	0.2	8.52	0	0.00	8.57	0.2	297	0.07%
2019/06/14	0	0.00	3	8.45	8.43	-3	310	-0.97%
2019/05/30	10	8.57	10	8.53	8.53	0	352	0.00%
2019/04/30	0	9.37	0	0.00	9.42	0	378	0.00%
2019/04/16	0	0.00	5	9.50	9.53	-5	407	-1.23%
2019/04/10	0	0.00	2	9.75	9.75	-2	430	-0.47%
2019/03/28	1	9.90	0	0.00	10.05	1	468	0.21%
2019/03/21	0	0.00	2	10.70	10.65	-2	474	-0.42%
2019/03/20	0	0.00	1	10.70	10.65	-1	476	-0.21%
2019/03/13	0	0.00	2	10.65	10.70	-2	536	-0.37%
2019/03/12	0	0.00	2	10.45	10.45	-2	521	-0.38%
2019/03/11	0	10.45	0.2	10.45	10.50	-0.2	526	-0.04%
2019/03/07	0	0.00	1	10.50	10.45	-1	535	-0.19%
2019/03/04	0	10.40	0	0.00	10.45	0	560	0.00%
2019/02/27	0	10.35	0.1	10.35	10.40	-0.1	556	-0.02%
2019/02/26	0	0.00	3.6	10.40	10.45	-3.6	554	-0.64%
2019/02/14	0	0.00	9	7.14	7.21	-9	556	-1.62%
2019/02/12	1	7.14	0	0.00	7.15	1	546	0.18%
2019/01/30	0	0.00	2	7.28	7.25	-2	537	-0.37%
2019/01/29	0	0.00	1	7.31	7.31	-1	531	-0.19%
2019/01/28	0	0.00	6	7.36	7.35	-6	532	-1.13%
2019/01/25	0	0.00	9	7.34	7.34	-9	532	-1.69%
2019/01/24	0	0.00	5.6	7.29	7.34	-5.6	529	-1.07%
2019/01/14	0	0.00	1	7.40	7.40	-1	581	-0.17%
2018/12/20	1	7.52	0	0.00	7.55	1	767	0.13%
2018/11/28	5	7.35	0	0.00	7.66	5	660	0.76%
2018/11/23	1	7.13	0	0.00	7.13	1	626	0.16%
2018/11/01	0	0.00	5	7.30	7.30	-5	780	-0.64%
2018/10/26	0	0.00	6	7.36	7.34	-6	865	-0.69%
2018/10/22	4	8.35	5	8.33	8.18	-1	823	-0.12%
2018/10/19	10	8.29	0	0.00	8.24	10	814	1.23%
2018/10/18	0	0.00	7	8.24	8.42	-7	760	-0.92%
2018/10/15	0	0.00	6	7.68	8.00	-6	698	-0.86%
2018/10/12	6	7.31	3	7.31	7.53	3	655	0.46%
2018/09/11	0	0.00	1	7.87	7.92	-1	867	-0.12%
2018/08/08	2	8.03	0	0.00	7.92	2	835	0.24%
2018/08/07	6	7.95	0	0.00	8.00	6	820	0.73%
2018/08/06	3	7.74	0	0.00	7.72	3	757	0.40%
2018/08/01	3	7.58	0	0.00	7.58	3	756	0.40%
2018/07/25	1	7.50	0	0.00	7.48	1	829	0.12%
2018/07/19	2	7.30	0	0.00	7.33	2	788	0.25%
2018/07/18	0	0.00	1	7.30	7.35	-1	793	-0.13%
2018/06/28	0	0.00	1	7.40	7.38	-1	842	-0.12%
2018/06/15	0	0.00	2	7.53	7.51	-2	1,294	-0.15%
2018/06/14	0	0.00	1.2	7.52	7.49	-1.2	1,290	-0.09%
2018/05/16	0	0.00	1	7.62	7.59	-1	1,101	-0.09%
2018/04/17	3	7.38	0	0.00	7.40	3	1,014	0.30%
2018/04/13	0	0.00	2	7.61	7.59	-2	1,016	-0.20%
2018/04/12	3	7.63	0	0.00	7.57	3	1,024	0.29%
2018/04/11	2	7.40	0	0.00	7.49	2	1,018	0.20%
2018/03/26	112	7.38	110	7.40	7.40	2	987	0.20%	大買/大賣/
2018/03/23	0	0.00	2	7.13	7.17	-2	677	-0.30%
2018/03/22	3	8.02	0	0.00	7.89	3	515	0.58%
2018/03/19	1	8.89	0	0.00	8.85	1	450	0.22%
2018/03/01	0	0.00	0.3	8.90	8.93	-0.3	559	-0.05%
2018/02/21	0	0.00	12	8.53	8.70	-12	559	-2.14%
2018/02/12	8	8.43	0	0.00	8.47	8	561	1.42%
2018/02/09	4	8.42	0	0.00	8.41	4	559	0.71%
2018/01/26	0	0.00	4	9.27	9.30	-4	538	-0.74%
2018/01/23	4	9.14	0	0.00	9.14	4	530	0.75%
2018/01/18	0	0.00	2	9.31	9.31	-2	520	-0.38%
2018/01/17	0	0.00	4	9.24	9.36	-4	520	-0.77%
2018/01/16	4	9.22	0	0.00	9.25	4	528	0.76%
2018/01/15	4	9.31	0	0.00	9.30	4	527	0.76%
2018/01/12	0	0.00	4	9.32	9.32	-4	525	-0.76%
2018/01/09	2	9.40	0	0.00	9.40	2	516	0.39%
2018/01/08	2	9.47	4	9.50	9.53	-2	510	-0.39%
2018/01/05	2	9.32	0	0.00	9.39	2	495	0.40%
2018/01/02	2	9.25	2	9.22	9.54	0	454	0.00%