四維航 (5608)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	33	18.87	20.1	19.00	18.80	12.9	1,783	0.72%
2024/11/19	6.2	19.04	3	19.10	19.20	3.2	1,760	0.18%
2024/11/18	8	18.93	1.2	18.89	18.95	6.8	1,738	0.39%
2024/11/15	8	19.13	11.1	18.96	19.05	-3.1	1,740	-0.18%
2024/11/14	115	19.00	1	18.80	18.55	114	1,709	6.67%	大買/鉅額交易
2024/11/13	84	18.84	19	18.95	18.80	65	1,705	3.81%
2024/11/12	26.8	18.97	80.2	19.03	18.80	-53.4	1,659	-3.22%
2024/11/11	4	18.34	10	18.35	18.30	-6	1,565	-0.38%
2024/11/08	7	18.20	5	18.23	17.90	2	1,549	0.13%
2024/11/07	0	0.00	1.1	18.20	18.20	-1.1	1,549	-0.07%
2024/11/06	37.1	18.05	1.5	18.00	18.10	35.6	1,546	2.30%
2024/11/05	0.3	18.10	0	0.00	17.95	0.3	1,569	0.02%
2024/11/04	1	17.85	3	18.00	17.80	-2	1,628	-0.12%
2024/11/01	2	17.43	4	17.94	18.10	-2	1,709	-0.12%
2024/10/30	0.3	17.78	1	17.80	17.45	-0.7	1,713	-0.04%
2024/10/29	5.1	17.58	0	0.00	17.55	5.1	1,727	0.30%
2024/10/28	11.1	18.00	0.2	17.85	17.90	10.9	1,722	0.63%
2024/10/25	0.1	17.90	1	17.90	17.80	-0.9	1,733	-0.05%
2024/10/24	0.3	17.78	11	17.75	17.75	-10.7	1,742	-0.62%
2024/10/23	3	17.90	2	17.93	17.85	1	1,751	0.06%
2024/10/22	8	18.01	18.1	17.94	17.90	-10.1	1,765	-0.57%
2024/10/21	1	18.00	4	18.00	18.05	-3	1,799	-0.17%
2024/10/18	18	17.98	0	0.00	17.90	18	1,838	0.98%
2024/10/17	0	0.00	1	17.90	18.10	-1	1,863	-0.05%
2024/10/16	9.1	17.83	1.1	17.71	17.85	8	1,869	0.43%
2024/10/15	0	0.00	15	17.92	17.80	-15	1,875	-0.80%
2024/10/14	1	17.80	1	17.90	17.90	0	1,900	0.00%
2024/10/11	1	17.80	0.3	17.90	17.80	0.7	1,922	0.04%
2024/10/09	1.3	17.90	2.2	18.01	17.80	-0.9	1,947	-0.05%
2024/10/08	1.1	18.20	12	18.14	18.15	-10.9	1,973	-0.55%
2024/10/07	9	18.22	11	18.19	18.15	-2	2,046	-0.10%
2024/10/04	34.3	18.39	3	18.38	18.35	31.3	2,137	1.46%
2024/10/01	10.1	19.07	31	19.05	19.15	-20.9	2,142	-0.98%
2024/09/30	19	19.42	15.2	19.47	19.00	3.8	2,182	0.17%
2024/09/27	40.8	19.05	21.5	19.09	19.35	19.3	2,176	0.89%
2024/09/26	32.2	18.37	19.2	18.34	18.00	13	2,080	0.62%
2024/09/25	153.3	18.34	25.4	18.16	18.25	127.9	2,074	6.16%	大買/鉅額交易
2024/09/24	16	18.20	15.4	17.72	18.20	0.6	2,055	0.03%
2024/09/23	2.1	17.41	9	17.37	17.50	-6.9	2,024	-0.34%
2024/09/20	8	17.54	0	17.45	17.30	8	2,057	0.39%
2024/09/19	1	17.40	0	17.45	17.40	1	2,094	0.05%
2024/09/18	7	17.36	0.8	17.53	17.30	6.2	2,127	0.29%
2024/09/16	5.1	17.29	1.5	17.28	17.35	3.5	2,187	0.16%
2024/09/13	1	17.20	29.3	17.08	17.15	-28.3	2,216	-1.28%
2024/09/12	19	17.24	9.2	17.18	17.10	9.8	2,292	0.43%
2024/09/11	76.3	17.01	19.9	17.05	17.05	56.4	2,345	2.40%
2024/09/10	3.1	16.93	0.2	17.05	16.80	2.9	2,413	0.12%
2024/09/09	15	16.97	19	17.01	17.10	-4	2,494	-0.16%
2024/09/06	2	17.25	0	0.00	17.20	2	2,616	0.08%
2024/09/05	9.1	17.29	28.3	17.40	17.20	-19.2	3,001	-0.64%
2024/09/04	9.7	17.20	6	17.18	17.15	3.7	3,373	0.11%
2024/09/03	1.1	18.04	2	17.90	17.90	-0.9	3,563	-0.03%
2024/09/02	4.2	18.02	0	0.00	18.00	4.2	4,103	0.10%
2024/08/30	1.2	18.26	2.1	18.30	18.25	-0.9	4,501	-0.02%
2024/08/28	0.2	18.15	4	18.15	18.10	-3.8	4,733	-0.08%
2024/08/27	0	18.45	0	0.00	18.35	0	4,980	0.00%
2024/08/26	1	18.65	20.3	18.33	18.50	-19.3	5,268	-0.37%
2024/08/23	5.2	17.79	0	0.00	17.85	5.2	6,004	0.09%
2024/08/22	7.1	17.94	0.1	17.90	17.95	7	6,682	0.10%
2024/08/21	2.1	17.73	5	17.82	17.80	-2.9	6,855	-0.04%
2024/08/20	1	17.90	0	0.00	17.80	1	6,875	0.01%
2024/08/19	0	0.00	0.1	17.90	17.90	-0.1	6,897	0.00%
2024/08/16	2.1	17.95	3	18.05	17.85	-1	6,943	-0.01%
2024/08/15	18	17.95	1.5	18.00	17.95	16.5	6,981	0.24%
2024/08/14	57.3	17.85	0	0.00	17.75	57.3	7,023	0.82%
2024/08/13	45.3	17.87	1.1	17.99	17.70	44.2	7,114	0.62%
2024/08/12	75.1	18.08	2.5	18.02	18.05	72.6	7,248	1.00%
2024/08/09	16	17.84	1.3	18.12	17.75	14.7	7,556	0.19%
2024/08/08	0	0.00	0.1	17.91	17.75	-0.1	8,069	0.00%
2024/08/07	3.1	17.86	18	17.89	18.15	-15	8,507	-0.18%
2024/08/06	95.7	17.01	70.2	16.91	17.00	25.5	8,793	0.29%
2024/08/05	36.4	17.37	31	17.58	17.05	5.4	8,888	0.06%
2024/08/02	0.2	19.20	54.3	19.07	18.85	-54	9,122	-0.59%
2024/08/01	1	19.35	33.3	19.21	19.35	-32.3	9,155	-0.35%
2024/07/30	2.1	18.99	1	18.90	19.10	1.1	9,205	0.01%
2024/07/29	5	18.77	15.2	18.81	18.70	-10.2	9,244	-0.11%
2024/07/26	0.1	18.80	4	18.81	18.95	-3.9	9,398	-0.04%
2024/07/23	0.4	19.20	3.3	19.25	19.20	-2.9	9,472	-0.03%
2024/07/22	5.2	18.74	17	18.78	19.00	-11.8	9,545	-0.12%
2024/07/19	9	19.32	13.5	19.23	19.20	-4.5	9,510	-0.05%
2024/07/18	3.3	19.78	0	0.00	19.80	3.3	9,483	0.03%
2024/07/17	1	19.95	15.2	19.93	19.90	-14.2	9,466	-0.15%
2024/07/16	2.2	19.97	3.2	20.09	19.90	-1	9,503	-0.01%
2024/07/15	16.2	20.08	13	19.91	19.90	3.2	9,605	0.03%
2024/07/12	10	19.97	12	19.98	19.95	-2	9,590	-0.02%
2024/07/11	2	20.00	10.1	20.09	20.15	-8.1	9,583	-0.08%
2024/07/10	18.5	19.98	16.3	20.00	19.90	2.2	9,594	0.02%
2024/07/09	11.6	20.20	17.5	20.04	20.00	-5.9	9,601	-0.06%
2024/07/08	30.1	20.54	23.9	20.61	20.55	6.2	9,615	0.06%
2024/07/05	9.1	21.26	7	21.28	21.35	2.1	9,522	0.02%
2024/07/04	6.9	21.85	1.6	21.80	21.60	5.3	9,483	0.06%
2024/07/03	14.1	22.08	31.8	22.20	22.25	-17.7	9,433	-0.19%
2024/07/02	8	21.39	15.4	21.44	21.55	-7.4	9,314	-0.08%
2024/07/01	22	20.94	2	20.85	20.85	20	9,202	0.22%
2024/06/28	9.2	21.29	4	21.34	21.15	5.2	9,173	0.06%
2024/06/27	1	21.15	10	21.14	21.05	-9	9,152	-0.10%
2024/06/26	8.4	21.27	10.2	21.30	21.20	-1.8	9,130	-0.02%
2024/06/25	5.1	20.76	9.4	21.16	21.35	-4.3	9,104	-0.05%
2024/06/24	4	20.97	4.2	21.01	20.85	-0.2	9,074	0.00%
2024/06/21	4.1	21.20	9.7	21.36	21.10	-5.6	9,069	-0.06%
2024/06/20	2.4	21.21	18	21.17	21.15	-15.6	9,020	-0.17%
2024/06/19	25.3	21.47	20.7	21.11	21.05	4.6	8,996	0.05%
2024/06/18	1.5	21.32	22.2	21.30	21.45	-20.7	8,928	-0.23%
2024/06/17	16.7	21.22	7	21.19	21.15	9.7	8,899	0.11%
2024/06/14	9.2	21.08	16.5	21.15	21.30	-7.3	8,865	-0.08%
2024/06/13	46.1	20.76	35	20.80	20.70	11.1	8,797	0.13%
2024/06/12	165.2	20.91	58.9	21.30	20.55	106.3	8,707	1.22%	大買/鉅額交易
2024/06/11	141.8	23.58	93	23.76	22.60	48.8	8,327	0.59%	大買/
2024/06/07	56.8	24.03	58.7	24.15	24.20	-1.9	7,965	-0.02%
2024/06/06	271.4	24.62	239.1	24.16	24.20	32.3	7,763	0.42%	大買/大賣/
2024/06/05	37.2	23.73	90.8	23.71	24.15	-53.7	7,248	-0.74%
2024/06/04	14.8	22.64	10.5	22.65	22.45	4.3	6,881	0.06%
2024/06/03	22.7	23.11	62	23.05	22.90	-39.3	6,814	-0.58%
2024/05/31	319.1	23.75	42.7	23.47	23.15	276.4	6,685	4.13%	大買/鉅額交易
2024/05/30	445.1	24.17	108.4	23.84	23.45	336.7	6,477	5.20%	大買/大賣/鉅額交易
2024/05/29	246.3	24.38	203.8	24.00	23.60	42.5	6,203	0.68%	大買/大賣/
2024/05/28	223.2	23.63	282.3	23.39	23.65	-59.1	5,445	-1.09%	大買/大賣/
2024/05/27	10.2	21.82	23.2	21.75	21.80	-13	4,830	-0.27%
2024/05/24	16	20.81	11	20.81	20.75	5	4,675	0.11%
2024/05/23	35.2	20.71	46.2	20.76	20.60	-11.1	4,677	-0.24%
2024/05/22	14.2	20.81	20.7	20.99	21.15	-6.6	4,666	-0.14%
2024/05/21	9.4	20.60	12.6	20.55	20.55	-3.2	4,653	-0.07%
2024/05/20	20	21.17	27	21.10	20.90	-7	4,684	-0.15%
2024/05/17	25.9	21.31	24.4	21.28	21.30	1.5	4,658	0.03%
2024/05/16	54.2	21.89	57.6	21.70	21.95	-3.5	4,568	-0.08%
2024/05/15	94.6	22.08	70.7	21.93	21.70	23.8	4,428	0.54%
2024/05/14	1,425.1	22.17	141.3	21.73	22.00	1,283.9	4,119	31.17%	大買/大賣/鉅額交易
2024/05/13	74.5	21.58	98.2	21.47	21.35	-23.7	3,602	-0.66%
2024/05/10	30.3	20.40	31.7	20.65	20.75	-1.3	3,189	-0.04%
2024/05/09	32.2	20.44	58.1	20.29	20.30	-25.9	2,889	-0.90%
2024/05/08	56	20.36	74.3	20.80	19.85	-18.3	2,730	-0.67%
2024/05/07	17.1	19.75	3.1	19.78	19.70	14.1	2,422	0.58%
2024/05/06	51.2	19.43	1.1	19.45	19.40	50.1	2,373	2.11%
2024/05/03	14	19.54	1.1	19.53	19.55	12.9	2,347	0.55%
2024/05/02	12.2	19.76	8	20.16	19.70	4.2	2,310	0.18%
2024/04/30	40.5	20.03	17.3	20.09	20.10	23.2	2,282	1.02%
2024/04/29	8.1	19.61	9.1	19.82	19.55	-1	2,135	-0.05%
2024/04/26	1	19.40	17.1	19.30	19.35	-16.1	2,060	-0.78%
2024/04/25	0.1	18.58	3	18.75	18.60	-2.9	1,981	-0.15%
2024/04/24	1	18.85	1	18.80	18.85	0	1,990	0.00%
2024/04/23	4	18.60	2	18.70	18.75	2	2,006	0.10%
2024/04/22	6	18.99	17	18.88	18.55	-11	2,014	-0.54%
2024/04/19	10	18.59	32	19.18	18.55	-22	1,982	-1.11%
2024/04/18	0	18.51	2	18.50	18.40	-2	1,890	-0.10%
2024/04/17	1	18.55	0	0.00	18.45	1	1,895	0.05%
2024/04/16	23	18.60	2	18.60	18.40	21	1,925	1.09%
2024/04/15	20.1	19.37	29.2	19.47	19.30	-9.1	1,958	-0.46%
2024/04/12	10.2	19.29	17.2	19.40	19.45	-7	1,975	-0.35%
2024/04/11	2	18.60	31	18.50	18.65	-29	1,996	-1.45%
2024/04/10	6	18.71	2	18.60	18.55	4	2,156	0.19%
2024/04/09	0	18.70	10	18.77	18.65	-10	2,212	-0.45%
2024/04/08	3.1	18.29	1	18.40	18.45	2.1	2,280	0.09%
2024/04/03	0.1	18.52	6	18.38	18.35	-5.9	2,287	-0.26%
2024/04/02	4	18.49	40.9	18.50	18.45	-36.9	2,310	-1.60%
2024/04/01	24.1	18.58	4	18.70	18.60	20.1	2,362	0.85%
2024/03/29	22.1	18.48	1	18.40	18.45	21.1	2,439	0.86%
2024/03/28	21.1	18.55	0	0.00	18.40	21.1	2,567	0.82%
2024/03/27	3.1	18.53	17	18.53	18.45	-13.9	2,659	-0.52%
2024/03/26	14.4	18.64	5	18.68	18.55	9.4	2,817	0.34%
2024/03/25	29.1	18.99	0	0.00	19.05	29.1	2,837	1.02%
2024/03/22	0.2	19.00	4	18.93	19.05	-3.8	2,906	-0.13%
2024/03/21	2.1	19.13	1	19.00	19.05	1.1	3,085	0.04%
2024/03/20	27.1	19.16	2	19.28	19.05	25.1	3,121	0.80%
2024/03/19	10	19.52	1	19.65	19.45	9	3,173	0.28%
2024/03/18	3	19.10	0	0.00	19.20	3	3,222	0.09%
2024/03/15	39.6	18.89	37.3	19.63	19.65	2.3	3,269	0.07%
2024/03/14	4	19.45	12	19.46	19.35	-8	3,293	-0.24%
2024/03/13	5.1	19.52	2	19.50	19.40	3.1	3,451	0.09%
2024/03/12	13.3	19.89	2	19.85	19.85	11.3	3,653	0.31%
2024/03/11	35	19.84	0	0.00	19.85	35	3,991	0.88%
2024/03/08	15	19.48	4.2	19.65	19.45	10.8	5,408	0.20%
2024/03/07	27.1	19.65	0	0.00	19.50	27.1	5,923	0.46%
2024/03/06	52.1	19.81	0	0.00	19.80	52.1	6,307	0.83%
2024/03/05	21	20.00	23.1	20.05	20.10	-2.1	6,441	-0.03%
2024/03/04	2	19.73	1.2	19.88	19.80	0.8	7,003	0.01%
2024/03/01	36.1	19.79	0	0.00	20.00	36.1	7,171	0.50%
2024/02/29	1	19.90	5	20.05	20.10	-4	7,190	-0.06%
2024/02/27	14.7	19.44	1	19.45	19.30	13.7	7,128	0.19%
2024/02/26	0	0.00	4	19.90	19.80	-4	7,127	-0.06%
2024/02/23	22	19.85	0	0.00	19.65	22	7,108	0.31%
2024/02/22	21	19.97	20.1	20.16	20.10	1	7,088	0.01%
2024/02/21	13.2	20.11	13.2	20.20	20.05	-0.1	7,042	0.00%
2024/02/20	8	19.76	1.1	19.75	19.70	6.9	6,968	0.10%
2024/02/19	9	19.29	1	19.40	19.40	8	6,946	0.12%
2024/02/16	2	19.23	0	0.00	19.20	2	6,943	0.03%
2024/02/15	6.1	18.80	1	18.80	19.05	5.1	6,941	0.07%
2024/02/05	0.1	19.00	0	0.00	18.85	0.1	6,951	0.00%
2024/02/02	4.1	19.08	1	19.05	19.05	3.1	6,947	0.05%
2024/02/01	10	19.74	0	0.00	19.55	10	6,923	0.14%
2024/01/31	2	19.33	0	0.00	19.40	2	6,913	0.03%
2024/01/30	1.3	19.38	0	0.00	19.35	1.3	6,918	0.02%
2024/01/29	0	0.00	4	19.58	19.65	-4	6,912	-0.06%
2024/01/26	6	19.54	0	0.00	19.35	6	6,923	0.09%
2024/01/25	6	19.58	1	19.55	19.40	5	6,925	0.07%
2024/01/24	8	19.99	14.1	19.86	19.70	-6.1	6,922	-0.09%
2024/01/23	0	0.00	8.1	19.88	19.60	-8.1	6,912	-0.12%
2024/01/22	2	19.33	17.2	19.36	19.45	-15.2	6,907	-0.22%
2024/01/19	4	19.24	9	19.22	19.25	-5	6,894	-0.07%
2024/01/18	2	19.15	2	19.45	19.35	0	6,893	0.00%
2024/01/17	18.2	19.24	2	19.05	19.10	16.2	6,882	0.24%
2024/01/16	4.1	19.59	4.2	19.65	19.50	-0.1	6,859	0.00%
2024/01/15	0	20.15	5	20.11	20.00	-5	6,851	-0.07%
2024/01/12	0	0.00	1	20.05	20.00	-1	6,861	-0.01%
2024/01/11	7	19.85	18	19.86	19.90	-11	6,897	-0.16%
2024/01/10	28.2	20.11	3	19.72	19.80	25.2	6,925	0.36%
2024/01/09	15.4	20.52	55.1	20.29	20.30	-39.7	6,893	-0.58%
2024/01/08	3.2	21.24	6	21.24	21.30	-2.8	6,839	-0.04%
2024/01/05	8	21.51	17	21.81	21.70	-9	6,793	-0.13%
2024/01/04	37.1	21.55	68.1	21.54	21.55	-31	6,685	-0.46%
2024/01/03	4	20.85	4	21.15	20.95	0	6,539	0.00%
2024/01/02	38	21.09	26	20.84	20.75	12	6,532	0.18%
2023/12/29	1.2	20.62	1	20.70	20.55	0.2	6,453	0.00%
2023/12/28	9	20.69	5.1	20.58	20.55	4	6,461	0.06%
2023/12/27	2.1	21.12	1.2	21.02	20.90	0.8	6,449	0.01%
2023/12/26	105.7	20.92	5	20.89	20.95	100.7	6,427	1.57%	大買/
2023/12/25	29.1	20.83	36.3	21.10	20.40	-7.2	6,355	-0.11%
2023/12/22	55.2	21.83	12.3	22.00	21.90	42.9	6,274	0.68%
2023/12/21	55.2	21.82	71	21.74	22.10	-15.8	6,181	-0.26%
2023/12/20	21	21.40	0.1	21.35	21.45	20.9	6,018	0.35%
2023/12/19	62.7	21.73	77.1	21.79	21.40	-14.4	5,989	-0.24%
2023/12/18	30	21.73	110.1	21.50	21.70	-80.1	5,966	-1.34%	大賣/
2023/12/15	9	21.24	4.1	21.31	21.25	4.9	5,984	0.08%
2023/12/14	55	21.64	60	21.22	21.10	-5	6,033	-0.08%
2023/12/13	53	21.66	63	21.72	21.65	-10	6,061	-0.16%
2023/12/12	26	21.76	10.1	21.85	21.65	15.9	6,318	0.25%
2023/12/11	34	22.12	11.3	21.95	22.00	22.7	6,362	0.36%
2023/12/08	104.5	22.24	43	22.28	22.15	61.5	6,290	0.98%	大買/
2023/12/07	79.5	22.61	163.1	22.87	22.50	-83.6	6,127	-1.36%	大賣/
2023/12/06	101.1	23.13	54.3	23.45	23.55	46.8	5,917	0.79%	大買/
2023/12/05	558.6	24.27	505.7	24.29	24.00	52.9	5,593	0.95%	大買/大賣/
2023/12/04	254.4	22.86	151.7	22.59	23.35	102.7	4,171	2.46%	大買/大賣/鉅額交易
2023/12/01	106.5	21.17	309.2	21.09	21.25	-202.7	3,637	-5.57%	大買/大賣/鉅額交易
2023/11/30	236.1	20.31	158.4	20.22	19.95	77.7	3,249	2.39%	大買/大賣/
2023/11/29	344	19.66	98	19.95	19.80	246	3,115	7.90%	大買/鉅額交易
2023/11/28	29	20.20	340.9	20.14	20.20	-311.9	2,523	-12.36%	大賣/鉅額交易
2023/11/27	13	18.43	8.2	18.79	18.40	4.8	2,339	0.21%
2023/11/24	2	18.05	8.1	18.14	18.05	-6.1	2,319	-0.26%
2023/11/22	1.3	17.97	0	0.00	17.85	1.3	2,358	0.06%
2023/11/21	1	17.90	0	0.00	17.95	1	2,395	0.04%
2023/11/20	2	17.80	0	0.00	17.85	2	2,450	0.08%
2023/11/17	17	18.04	8	18.00	18.00	9	2,569	0.35%
2023/11/16	7	17.79	0	0.00	17.85	7	2,711	0.26%
2023/11/15	1.2	17.53	1	17.60	17.65	0.2	3,188	0.01%
2023/11/14	9	17.51	7	17.56	17.45	2	3,318	0.06%
2023/11/13	2	17.38	0	0.00	17.30	2	3,343	0.06%
2023/11/10	15	17.64	1	17.65	17.60	14	3,337	0.42%
2023/11/09	9.1	17.74	6	17.75	17.75	3.1	3,359	0.09%
2023/11/08	17	17.89	0	0.00	17.85	17	3,395	0.50%
2023/11/07	3	18.00	8	17.99	17.90	-5	3,521	-0.14%
2023/11/06	14	18.15	1.1	18.20	18.20	12.9	3,529	0.37%
2023/11/03	0	0.00	60.3	18.22	18.15	-60.3	3,537	-1.70%
2023/11/02	1	17.85	3	17.90	18.10	-2	3,540	-0.06%
2023/11/01	18.2	17.75	5.1	17.74	17.80	13.2	3,551	0.37%
2023/10/31	49.1	18.03	1	17.75	17.70	48.1	3,556	1.35%
2023/10/30	5	18.03	2	18.01	18.15	3	3,575	0.08%
2023/10/27	0	18.05	37	18.10	18.10	-37	3,587	-1.03%
2023/10/26	2	18.10	1	18.05	18.05	1	3,629	0.03%
2023/10/25	13	18.28	0	0.00	18.25	13	3,725	0.35%
2023/10/24	10	18.15	0	0.00	18.25	10	3,782	0.26%
2023/10/23	3.1	18.21	5	18.34	18.25	-1.9	3,799	-0.05%
2023/10/20	38	18.32	1	18.15	18.60	37	3,806	0.97%
2023/10/19	4	18.91	46	18.96	18.80	-42	3,831	-1.10%
2023/10/18	1	18.45	4	18.55	18.55	-3	3,807	-0.08%
2023/10/17	1.5	18.68	0	0.00	18.55	1.5	3,792	0.04%
2023/10/16	13	18.71	0	0.00	18.70	13	3,798	0.34%
2023/10/13	0.2	19.20	1	19.05	18.95	-0.8	3,845	-0.02%
2023/10/11	7	19.44	6	19.35	19.10	1	3,896	0.03%
2023/10/06	10	19.62	7	19.61	19.60	3	3,913	0.08%
2023/10/05	94	19.26	37.1	19.20	19.20	57	3,906	1.46%
2023/10/04	21.1	18.76	6.2	18.99	19.15	15	3,898	0.38%
2023/10/03	37.1	19.15	7	19.05	18.85	30.1	3,888	0.77%
2023/10/02	4.1	19.17	1.1	19.15	19.15	3	3,882	0.08%
2023/09/28	11	19.70	34	19.90	19.70	-23	3,856	-0.60%
2023/09/27	9.1	19.79	7.1	20.04	19.65	1.9	3,860	0.05%
2023/09/26	31	19.72	1.8	19.80	19.55	29.2	3,842	0.76%
2023/09/25	18.1	19.79	2	19.80	19.85	16.1	3,897	0.41%
2023/09/22	12	19.95	24	19.90	19.90	-12	3,917	-0.31%
2023/09/21	13	20.25	6.2	20.26	20.00	6.8	3,909	0.18%
2023/09/20	19	20.60	20.9	20.85	20.45	-1.9	3,869	-0.05%
2023/09/19	15	20.73	14	20.76	20.65	1	3,679	0.03%
2023/09/18	25.1	20.65	32.4	20.75	20.55	-7.4	3,597	-0.21%
2023/09/15	52.4	20.80	130.1	20.65	20.55	-77.7	3,512	-2.21%	大賣/
2023/09/14	15.6	19.58	5	19.72	19.75	10.6	3,182	0.33%
2023/09/13	2	18.78	4	18.90	18.95	-2	3,091	-0.06%
2023/09/12	4	18.85	1	18.85	18.90	3	3,116	0.10%
2023/09/11	0	0.00	7.1	18.89	18.80	-7.1	3,136	-0.23%
2023/09/08	6.1	19.05	38	19.13	19.05	-31.9	3,176	-1.00%
2023/09/07	4	19.00	2	18.95	18.90	2	3,159	0.06%
2023/09/06	0.2	19.30	5	19.40	19.20	-4.8	3,152	-0.15%
2023/09/05	7	19.53	6	19.35	19.45	1	3,160	0.03%
2023/09/04	13	19.35	6	19.40	19.35	7	3,185	0.22%
2023/09/01	1	19.10	0	0.00	19.05	1	3,170	0.03%
2023/08/31	16	19.16	0	0.00	19.15	16	3,179	0.50%
2023/08/30	26	19.35	16	19.80	19.25	10	3,199	0.31%
2023/08/29	5	19.34	5.1	19.45	19.65	-0.1	3,199	0.00%
2023/08/28	22	19.58	5	19.38	19.15	17	3,217	0.53%
2023/08/25	10	19.65	10	19.60	19.65	0	3,188	0.00%
2023/08/24	22	19.75	20	19.80	19.70	2	3,164	0.06%
2023/08/23	24.1	20.32	51	20.52	20.25	-26.9	3,126	-0.86%
2023/08/22	36.3	20.21	182	20.41	20.45	-145.7	3,054	-4.77%	大賣/鉅額交易
2023/08/21	53	20.57	61	20.78	20.10	-8	2,924	-0.27%
2023/08/18	44	19.27	64.3	20.02	20.40	-20.3	2,443	-0.83%
2023/08/17	0	18.15	3	18.33	18.55	-3	2,310	-0.13%
2023/08/16	0	0.00	2	18.20	18.00	-2	2,295	-0.09%
2023/08/15	0	0.00	14	18.08	18.15	-14	2,295	-0.61%
2023/08/14	12	17.68	24	17.75	17.55	-12	2,277	-0.53%
2023/08/11	11.1	18.25	273.2	18.07	18.10	-262.1	2,244	-11.68%	大賣/鉅額交易
2023/08/10	0	19.00	1.1	18.75	18.70	-1.1	2,124	-0.05%
2023/08/09	9.1	18.86	1	19.00	18.85	8.1	2,121	0.38%
2023/08/08	19	19.16	3	19.28	19.00	16	2,113	0.76%
2023/08/07	3.1	19.20	1	19.30	19.25	2.1	2,122	0.10%
2023/08/04	3	19.52	0.1	19.55	19.55	2.9	2,153	0.14%
2023/08/02	4.1	19.47	1	19.40	19.40	3.1	2,161	0.14%
2023/08/01	2	19.73	11	19.74	19.75	-9	2,201	-0.41%
2023/07/31	26.5	19.85	19	19.59	19.55	7.5	2,185	0.34%
2023/07/28	41.1	20.24	24	20.25	20.00	17.1	2,149	0.80%
2023/07/27	13	19.47	10	19.65	19.70	3	2,062	0.15%
2023/07/26	1	19.15	0	0.00	19.10	1	2,021	0.05%
2023/07/25	2	18.95	2	18.85	18.90	0	2,016	0.00%
2023/07/24	6.4	19.11	2	19.05	19.00	4.4	2,014	0.22%
2023/07/21	13	19.97	2	19.83	19.80	11	1,997	0.55%
2023/07/20	24.1	20.19	20	20.11	20.15	4	1,999	0.20%
2023/07/19	3.1	20.46	21.1	20.54	20.10	-18	1,989	-0.90%
2023/07/18	7	20.50	336	20.52	20.40	-329	2,023	-16.26%	大賣/鉅額交易
2023/07/17	2.1	22.41	414	22.56	22.45	-411.9	1,979	-20.81%	大賣/鉅額交易
2023/07/14	1	22.15	1	22.30	22.30	0	1,989	0.00%
2023/07/13	7.3	21.81	6	21.94	21.70	1.3	2,005	0.06%
2023/07/12	3.2	22.48	2.3	22.49	22.30	0.9	2,005	0.04%
2023/07/11	2	22.80	2	22.80	22.85	0	2,001	0.00%
2023/07/10	15.5	22.80	11	22.80	22.75	4.5	2,026	0.22%
2023/07/07	8	23.07	1	23.10	23.10	7	2,052	0.34%
2023/07/06	0.1	23.40	0	0.00	23.30	0.1	2,072	0.00%
2023/07/05	4.2	23.41	2.1	23.45	23.40	2.1	2,125	0.10%
2023/07/04	6.4	23.78	3	23.77	23.55	3.4	2,185	0.16%
2023/07/03	2	23.63	30	23.31	23.50	-28	2,209	-1.27%
2023/06/30	37	23.04	34	23.02	22.90	3	2,191	0.14%
2023/06/29	10	22.55	16	22.58	22.55	-6	2,179	-0.28%
2023/06/28	24	22.71	12	22.86	22.60	12	2,201	0.55%
2023/06/27	1.1	22.90	1	22.90	22.90	0.1	2,254	0.00%
2023/06/26	2	23.08	9	23.14	23.10	-7	2,323	-0.30%
2023/06/21	17	23.14	11	23.28	23.10	6	2,359	0.25%
2023/06/20	9	23.35	18	23.40	23.35	-9	2,467	-0.36%
2023/06/19	11	23.54	0	0.00	23.35	11	2,520	0.44%
2023/06/16	0.5	23.85	2.4	23.84	23.75	-1.9	2,554	-0.07%
2023/06/15	27.1	23.66	17	23.74	23.65	10.1	2,577	0.39%
2023/06/14	13	23.70	12.4	23.25	23.65	0.6	2,633	0.02%
2023/06/13	20	23.13	7	23.15	23.15	13	2,765	0.47%
2023/06/12	11.2	23.15	10.1	23.35	23.15	1.1	3,031	0.04%
2023/06/09	7.1	23.34	6.2	23.74	23.35	1	3,148	0.03%
2023/06/08	24.1	23.60	8.2	23.56	23.55	16	3,264	0.49%
2023/06/07	0.3	23.25	2	23.25	23.20	-1.7	3,577	-0.05%
2023/06/06	2.3	23.16	0.8	23.21	23.15	1.5	3,690	0.04%
2023/06/05	9.6	23.12	0	0.00	23.00	9.6	3,938	0.24%
2023/06/02	10	22.87	11.2	22.72	22.85	-1.2	4,096	-0.03%
2023/06/01	19.1	22.50	12	22.83	22.50	7.1	4,484	0.16%
2023/05/31	12.1	22.95	14	22.91	22.90	-1.9	5,086	-0.04%
2023/05/30	17.1	23.00	9	23.20	22.90	8.1	5,964	0.14%
2023/05/29	0.1	23.25	4	23.15	23.10	-3.9	6,939	-0.06%
2023/05/26	8.2	23.00	5	23.19	23.00	3.2	8,096	0.04%
2023/05/25	23.4	23.65	23	23.60	23.50	0.4	8,546	0.00%
2023/05/23	1	24.00	3	23.92	23.85	-2	8,694	-0.02%
2023/05/19	2.2	23.58	0	0.00	23.50	2.2	8,705	0.03%
2023/05/18	0.5	23.75	0	0.00	23.65	0.5	8,712	0.01%
2023/05/17	45	23.90	0.2	23.89	23.75	44.8	8,721	0.51%
2023/05/16	12	23.81	3	23.82	23.75	9	8,744	0.10%
2023/05/15	9	23.42	13	23.63	23.75	-4	8,803	-0.05%
2023/05/12	0	0.00	0	23.55	23.75	0	8,843	0.00%
2023/05/11	7.1	23.80	0.1	23.80	23.65	7	8,862	0.08%
2023/05/10	8	23.91	55	23.81	24.10	-47	8,858	-0.53%
2023/05/09	2.1	23.40	1	23.45	23.30	1.1	8,828	0.01%
2023/05/08	1	23.50	2	23.63	23.40	-1	8,844	-0.01%
2023/05/05	1	24.40	0	0.00	24.40	1	8,932	0.01%
2023/05/04	3	24.33	32	24.38	24.35	-29	8,990	-0.32%
2023/05/03	1	24.30	1	24.30	24.30	0	9,031	0.00%
2023/05/02	11.2	25.29	11	24.70	24.65	0.2	9,054	0.00%
2023/04/28	8	25.03	5	25.25	25.10	3	9,074	0.03%
2023/04/27	1	24.65	5	24.65	24.60	-4	9,137	-0.04%
2023/04/26	5	24.10	2	24.15	24.40	3	9,140	0.03%
2023/04/25	15.2	25.27	8.2	24.74	24.55	7	9,128	0.08%
2023/04/24	3.2	25.31	0	0.00	25.25	3.2	9,120	0.04%
2023/04/21	10	25.62	4	26.28	25.50	6	9,128	0.07%
2023/04/20	1	26.60	0	0.00	26.30	1	9,116	0.01%
2023/04/19	6	26.41	0	0.00	26.35	6	9,142	0.07%
2023/04/18	25	27.29	3	26.93	26.75	22	9,138	0.24%
2023/04/17	1.1	27.21	4	27.25	27.30	-2.9	9,142	-0.03%
2023/04/14	5	26.91	1	27.10	27.10	4	9,195	0.04%
2023/04/13	1	26.90	0	0.00	26.85	1	9,191	0.01%
2023/04/12	53.2	27.06	1	27.10	26.95	52.2	9,219	0.57%
2023/04/11	2.3	27.11	1	27.10	27.05	1.3	9,229	0.01%
2023/04/10	3	27.30	1	27.50	27.10	2	9,280	0.02%
2023/04/07	34	27.07	63.3	27.03	27.25	-29.2	9,327	-0.31%
2023/04/06	39	26.71	9	26.71	26.60	30	9,454	0.32%
2023/03/31	1	26.35	0	0.00	26.30	1	9,552	0.01%
2023/03/30	2.1	26.30	9	26.39	26.30	-6.9	10,377	-0.07%
2023/03/29	0.1	26.55	15	26.36	26.30	-15	10,589	-0.14%
2023/03/28	29	26.98	26	26.59	26.45	3	10,780	0.03%
2023/03/27	2	26.60	5	26.91	27.05	-3	10,957	-0.03%
2023/03/24	24	26.45	27	26.41	26.40	-3	11,421	-0.03%
2023/03/23	11.1	26.27	10	26.34	26.20	1.1	11,589	0.01%
2023/03/22	6.5	27.13	0	0.00	27.10	6.5	11,652	0.06%
2023/03/21	0	27.35	1	27.40	27.35	-1	11,700	-0.01%
2023/03/20	31	27.60	28.1	27.56	27.10	3	11,728	0.03%
2023/03/17	19	27.25	119	27.25	27.45	-100	11,858	-0.84%	大賣/
2023/03/16	136.1	28.02	28	27.77	27.20	108.1	11,863	0.91%	大買/鉅額交易
2023/03/15	97.1	28.49	68	28.58	28.10	29.1	11,814	0.25%
2023/03/14	29	28.57	18.1	28.24	28.55	10.9	11,682	0.09%
2023/03/13	39	28.88	38	28.79	28.85	1	11,698	0.01%
2023/03/10	45	28.74	49	28.75	28.65	-4	11,695	-0.03%
2023/03/09	25.1	29.60	1.5	29.56	29.45	23.6	11,772	0.20%
2023/03/08	33	29.31	46	29.23	29.20	-13	11,774	-0.11%
2023/03/07	43.1	30.23	43	30.19	30.15	0.1	11,672	0.00%
2023/03/06	108.2	30.59	143.3	30.32	30.50	-35.1	11,831	-0.30%	大買/大賣/
2023/03/03	153.1	30.32	147.5	30.19	30.80	5.5	11,762	0.05%	大買/大賣/
2023/03/02	312.6	29.68	338.7	29.63	29.70	-26.1	11,512	-0.23%	大買/大賣/
2023/03/01	148.4	28.89	118.5	28.68	28.40	29.9	10,692	0.28%	大買/大賣/
2023/02/24	146.4	27.70	157.6	27.67	28.60	-11.2	9,782	-0.11%	大買/大賣/
2023/02/23	71.5	26.11	47.1	25.90	26.10	24.3	8,677	0.28%
2023/02/22	13.3	24.65	4.4	24.67	24.60	8.9	8,298	0.11%
2023/02/21	6.1	24.28	4.3	24.24	24.35	1.7	8,256	0.02%
2023/02/20	23.5	23.76	22	23.90	23.95	1.5	8,417	0.02%
2023/02/17	27.1	23.70	32.6	23.75	23.70	-5.5	8,808	-0.06%
2023/02/16	31.2	23.80	29	23.75	23.80	2.2	9,135	0.02%
2023/02/15	2.1	23.48	0	0.00	23.60	2.1	9,238	0.02%
2023/02/14	29	23.60	30	23.55	23.55	-1	9,274	-0.01%
2023/02/13	11.2	23.64	5	23.36	23.35	6.2	9,331	0.07%
2023/02/10	12.3	24.17	2	24.08	24.05	10.3	9,472	0.11%
2023/02/09	4.3	24.78	2.2	24.58	24.50	2.1	9,676	0.02%
2023/02/07	0	0.00	0	24.75	24.70	0	9,825	0.00%
2023/02/06	2	24.80	2	24.80	24.85	0	9,893	0.00%
2023/02/03	15	25.36	2.3	25.40	25.25	12.7	9,994	0.13%
2023/02/02	62	25.25	86	25.12	25.20	-24	9,867	-0.24%
2023/02/01	1	24.95	1.1	25.00	25.05	-0.1	9,828	0.00%
2023/01/31	2	24.93	11.2	24.92	24.95	-9.2	9,801	-0.09%
2023/01/30	36.1	24.56	26.3	24.53	24.60	9.7	9,787	0.10%
2023/01/17	2	24.67	8.7	24.61	24.65	-6.6	9,777	-0.07%
2023/01/16	5.1	24.10	1	24.10	24.05	4.1	9,731	0.04%
2023/01/13	29.2	24.09	63	24.10	24.00	-33.8	9,736	-0.35%
2023/01/12	13.1	24.13	0	0.00	24.05	13.1	9,746	0.13%
2023/01/11	1	24.35	1	24.50	24.20	0	9,747	0.00%
2023/01/10	30	24.54	3	24.27	24.20	27	9,755	0.28%
2023/01/09	41.3	24.19	25	24.00	24.35	16.3	9,774	0.17%
2023/01/06	30.1	24.33	30	24.06	24.20	0.1	9,808	0.00%
2023/01/05	3	24.38	6	24.32	24.30	-3	9,838	-0.03%
2023/01/04	15.2	24.47	6	24.48	24.35	9.2	9,848	0.09%
2023/01/03	4.3	25.10	4	25.09	25.00	0.3	9,807	0.00%
2022/12/30	1	25.20	0	0.00	25.10	1	9,835	0.01%
2022/12/29	35.1	24.85	36	24.88	25.05	-0.9	9,871	-0.01%
2022/12/28	36.1	25.28	29	25.40	25.05	7	9,954	0.07%
2022/12/27	0	25.70	1	25.90	25.45	-1	9,993	-0.01%
2022/12/26	22	25.61	10	25.64	25.60	12	9,946	0.12%
2022/12/23	50.4	26.28	50	26.30	26.45	0.4	9,782	0.00%
2022/12/22	96	27.28	96.1	27.58	26.65	0	9,662	0.00%
2022/12/21	43	25.91	54	26.26	26.25	-11	8,896	-0.12%
2022/12/20	8	25.66	59.3	25.73	25.45	-51.3	8,722	-0.59%
2022/12/19	113.3	25.71	87.3	26.30	25.35	26	8,595	0.30%	大買/
2022/12/16	95.5	26.13	209.1	25.99	26.25	-113.7	8,458	-1.34%	大賣/鉅額交易
2022/12/15	177.1	25.81	29	25.61	25.65	148.1	8,039	1.84%	大買/鉅額交易
2022/12/14	43	25.18	30	24.56	24.70	13	8,006	0.16%
2022/12/13	20	25.67	36.9	25.98	25.60	-16.9	7,850	-0.22%
2022/12/12	28.2	25.73	17	25.70	25.45	11.2	7,823	0.14%
2022/12/09	7.1	25.55	18.1	25.80	26.00	-11	7,872	-0.14%
2022/12/08	32	25.07	25	24.97	25.05	7	7,941	0.09%
2022/12/07	33	25.11	22	25.30	25.10	11	7,959	0.14%
2022/12/06	28	25.48	21.8	25.62	25.15	6.2	7,863	0.08%
2022/12/05	49.4	25.80	330	25.57	25.60	-280.6	7,800	-3.60%	大賣/鉅額交易
2022/12/02	28.1	25.96	36.1	25.92	25.80	-8	7,704	-0.10%
2022/12/01	298.1	26.26	120.1	26.06	26.15	178	7,618	2.34%	大買/大賣/鉅額交易
2022/11/30	25.2	25.10	2	25.10	25.10	23.2	7,320	0.32%
2022/11/29	32	24.89	33.1	24.76	25.25	-1.1	7,262	-0.02%
2022/11/28	144.2	25.26	14.1	25.11	24.80	130.1	7,178	1.81%	大買/鉅額交易
2022/11/25	9.9	24.84	49.4	24.63	24.80	-39.5	6,882	-0.57%
2022/11/24	56.2	23.91	439.6	24.16	23.95	-383.4	6,605	-5.80%	大賣/鉅額交易
2022/11/23	4	23.40	4.1	23.65	23.65	-0.1	6,241	0.00%
2022/11/22	2.1	23.55	1	23.21	23.15	1	6,260	0.02%
2022/11/21	0	0.00	5.1	23.95	23.55	-5.1	6,216	-0.08%
2022/11/18	28	25.02	28	24.67	24.20	0	6,163	0.00%
2022/11/17	5.3	25.21	8.1	25.08	25.00	-2.9	6,069	-0.05%
2022/11/16	30.2	24.95	77	24.94	24.95	-46.8	6,012	-0.78%
2022/11/15	16.2	25.08	3	24.95	24.95	13.2	5,867	0.22%
2022/11/14	44.2	23.88	17	24.20	24.50	27.2	5,499	0.49%
2022/11/11	4	23.24	24	23.55	22.90	-20	5,274	-0.38%
2022/11/10	20.1	23.23	0	23.20	23.00	20.1	5,219	0.38%
2022/11/09	39	23.33	23	23.20	23.35	16	5,225	0.31%
2022/11/08	84	23.72	71	23.66	23.20	13	5,211	0.25%
2022/11/07	7	22.75	9.2	22.96	23.50	-2.2	5,072	-0.04%
2022/11/04	30	21.75	48	22.16	22.10	-18	4,849	-0.37%
2022/11/03	27.2	21.60	31	21.65	21.60	-3.8	4,732	-0.08%
2022/11/02	5	22.10	2	22.35	22.00	3	4,731	0.06%
2022/11/01	8	22.21	3.1	22.34	22.00	4.9	4,681	0.11%
2022/10/31	12	23.50	12	23.25	22.95	0	4,593	0.00%
2022/10/28	2	23.48	2	23.45	23.45	0	4,610	0.00%
2022/10/27	1	23.90	25	24.14	24.25	-24	4,627	-0.52%
2022/10/26	22	24.33	1	23.90	23.90	21	4,657	0.45%
2022/10/25	3	24.33	0	0.00	24.35	3	4,668	0.06%
2022/10/24	28	24.94	27	24.82	24.80	1	4,708	0.02%
2022/10/21	3	24.50	1	24.10	23.90	2	4,699	0.04%
2022/10/20	46	24.42	31	24.06	24.40	15	4,703	0.32%
2022/10/19	3	24.92	1.3	25.08	24.85	1.7	4,701	0.04%
2022/10/17	0.2	23.90	4	23.85	24.65	-3.9	4,804	-0.08%
2022/10/14	5	24.93	1	25.25	25.30	4	4,938	0.08%
2022/10/13	6.2	25.06	3	25.50	24.10	3.2	4,966	0.06%
2022/10/12	4	26.49	6	26.40	26.10	-2	5,050	-0.04%
2022/10/11	26	27.75	21.1	27.40	27.30	4.9	5,033	0.10%
2022/10/07	24	27.83	26.1	28.21	28.20	-2.1	5,016	-0.04%
2022/10/06	33	27.73	45.1	27.87	28.20	-12.1	5,012	-0.24%
2022/10/05	15.2	27.85	26	27.78	27.80	-10.9	4,976	-0.22%
2022/10/04	41.3	26.43	35.1	26.54	27.05	6.2	4,909	0.13%
2022/10/03	1.3	24.60	0	0.00	25.10	1.3	4,834	0.03%
2022/09/30	27	23.37	28	23.71	24.45	-1	4,871	-0.02%
2022/09/29	3	24.50	11	24.54	24.40	-8	4,901	-0.16%
2022/09/28	2	24.78	15	25.55	24.10	-13	4,936	-0.26%
2022/09/27	9	26.41	9	26.52	26.55	0	4,900	0.00%
2022/09/26	2	27.10	9	27.06	26.60	-7	4,929	-0.14%
2022/09/23	13	28.63	5.1	28.73	28.65	7.9	4,933	0.16%
2022/09/22	21.1	28.20	14.4	28.49	28.15	6.7	4,893	0.14%
2022/09/21	65	28.36	75.9	28.40	28.30	-10.9	4,823	-0.23%
2022/09/20	4	27.64	6	27.63	27.40	-2	4,735	-0.04%
2022/09/19	29.1	28.72	28	27.64	27.40	1.1	4,889	0.02%
2022/09/16	21.1	28.37	23	28.39	29.00	-1.9	4,918	-0.04%
2022/09/15	52	28.33	53.3	28.25	28.40	-1.3	4,890	-0.03%
2022/09/14	9	27.04	14.9	27.14	27.15	-5.9	4,792	-0.12%
2022/09/13	20	27.35	11.5	26.88	26.70	8.5	4,781	0.18%
2022/09/12	6	27.29	2.1	27.27	27.05	3.9	4,898	0.08%
2022/09/08	2.1	26.60	0	0.00	26.45	2.1	4,919	0.04%
2022/09/07	7	26.54	5.4	26.66	26.90	1.6	4,965	0.03%
2022/09/06	12	27.00	24	26.67	27.15	-12	4,974	-0.24%
2022/09/05	25.3	26.53	4	26.40	26.10	21.3	4,966	0.43%
2022/09/02	7.4	27.30	11	26.80	26.20	-3.6	5,028	-0.07%
2022/09/01	8	27.72	7	27.57	27.35	1	5,040	0.02%
2022/08/31	4	28.09	9.9	28.20	28.25	-5.9	5,093	-0.12%
2022/08/30	1.4	28.41	1	28.45	28.40	0.4	5,074	0.01%
2022/08/29	21.6	28.83	14.5	28.54	28.30	7.2	5,086	0.14%
2022/08/26	2.2	30.62	1	30.65	30.40	1.2	5,111	0.02%
2022/08/25	19	30.35	20	30.35	30.45	-1	5,122	-0.02%
2022/08/23	0	0.00	1	30.50	30.50	-1	5,313	-0.02%
2022/08/22	0	0.00	20	30.89	30.70	-20	5,367	-0.37%
2022/08/19	22.1	32.34	2	32.00	31.85	20.1	5,425	0.37%
2022/08/18	16	31.97	32.5	32.38	32.35	-16.5	5,535	-0.30%
2022/08/17	15.1	31.90	21	31.49	31.90	-5.9	5,699	-0.10%
2022/08/16	14.2	32.08	0.2	31.75	31.15	14	5,937	0.24%
2022/08/15	41	32.11	33	31.71	32.10	8	6,298	0.13%
2022/08/12	1	31.80	14	31.96	32.15	-13	6,355	-0.20%
2022/08/11	3	31.67	2	31.43	31.30	1	6,388	0.02%
2022/08/10	2	31.28	0	0.00	31.25	2	6,427	0.03%
2022/08/09	3	31.05	0	0.00	31.05	3	6,501	0.05%
2022/08/08	1	30.65	0.1	30.68	30.50	0.9	6,615	0.01%
2022/08/05	1	30.35	0.4	30.50	30.50	0.6	6,694	0.01%
2022/08/04	4	29.41	7	29.50	29.85	-3	6,843	-0.04%
2022/08/03	2	30.20	2	30.05	30.05	0	6,942	0.00%
2022/08/02	1.1	30.71	7	30.80	30.70	-5.9	7,204	-0.08%
2022/08/01	0	0.00	0.3	31.70	31.90	-0.3	7,446	0.00%
2022/07/29	1.2	31.60	342	31.73	31.55	-340.8	7,651	-4.45%	大賣/鉅額交易
2022/07/28	0	0.00	2	31.80	31.40	-2	7,832	-0.03%
2022/07/27	4	31.49	1.1	31.42	31.75	2.9	8,157	0.04%
2022/07/26	1	31.75	2	31.20	31.25	-1	8,303	-0.01%
2022/07/25	11	31.70	1	31.90	31.70	10	8,565	0.12%
2022/07/22	8	32.23	9	32.38	32.40	-1	8,659	-0.01%
2022/07/21	20	32.55	61	32.37	32.25	-41	8,824	-0.46%
2022/07/20	2.5	31.42	0	0.00	31.05	2.5	8,884	0.03%
2022/07/19	56.3	33.45	35	33.10	33.30	21.3	9,059	0.24%
2022/07/18	36.2	32.38	8	32.16	31.95	28.2	9,250	0.30%
2022/07/15	1	31.65	5	31.62	31.40	-4	10,030	-0.04%
2022/07/14	11	31.85	2	32.00	32.15	9	11,848	0.08%
2022/07/13	0	0.00	1	31.65	31.65	-1	12,520	-0.01%
2022/07/12	7	30.54	9	30.63	30.40	-2	12,663	-0.02%
2022/07/11	6	32.50	3	32.58	32.45	3	13,093	0.02%
2022/07/08	3	32.50	10	32.63	32.75	-7	13,146	-0.05%
2022/07/07	2	30.70	10	31.31	31.60	-8	13,115	-0.06%
2022/07/06	7	31.44	21.2	31.17	31.10	-14.2	13,094	-0.11%
2022/07/05	17.2	31.69	0.1	30.90	31.55	17.1	13,081	0.13%
2022/07/04	7	30.01	7	30.17	30.20	0	13,091	0.00%
2022/07/01	17	30.25	11.1	30.02	29.30	5.9	13,082	0.04%
2022/06/30	15	31.68	57	31.93	31.45	-42	13,010	-0.32%
2022/06/29	2.2	33.00	3	33.43	32.75	-0.8	12,971	-0.01%
2022/06/28	35	33.71	21	33.56	33.80	14	12,960	0.11%
2022/06/27	86	34.48	55	34.57	34.65	31	12,946	0.24%
2022/06/24	11	32.74	1.3	32.61	32.30	9.7	12,844	0.08%
2022/06/23	9	32.10	5	32.02	31.90	4	12,823	0.03%
2022/06/22	4	33.64	18.2	33.91	33.00	-14.2	12,847	-0.11%
2022/06/21	6.2	34.52	5.1	34.66	34.80	1.2	12,780	0.01%
2022/06/20	5	35.60	5.3	35.90	34.00	-0.3	12,761	0.00%
2022/06/17	11	37.50	18.3	37.48	37.65	-7.3	12,687	-0.06%
2022/06/16	48.2	38.48	60	39.26	37.50	-11.8	12,707	-0.09%
2022/06/15	14.1	39.94	5.1	40.03	39.50	9	12,767	0.07%
2022/06/14	4	39.21	15.1	39.40	39.60	-11.1	12,968	-0.09%
2022/06/13	6.7	40.86	9.2	40.52	40.05	-2.4	13,235	-0.02%
2022/06/10	7.2	42.29	2	42.13	42.30	5.2	13,667	0.04%
2022/06/09	68	43.39	1	43.05	43.10	67	14,312	0.47%
2022/06/08	6	44.93	8	44.85	44.35	-2	15,286	-0.01%
2022/06/07	6	44.53	5	44.60	44.60	1	16,911	0.01%
2022/06/06	11	44.98	13	45.36	44.50	-2	17,329	-0.01%
2022/06/02	6	44.98	1	45.10	44.95	5	17,409	0.03%
2022/06/01	8	45.00	9	45.16	44.95	-1	17,605	-0.01%
2022/05/31	4	45.38	6	44.94	44.55	-2	17,930	-0.01%
2022/05/30	43.1	45.15	10	45.11	44.85	33.1	18,006	0.18%
2022/05/27	12.1	45.10	2.4	45.02	45.10	9.7	18,173	0.05%
2022/05/26	22	45.17	25	45.27	45.15	-3	18,374	-0.02%
2022/05/25	33	45.08	51.5	45.41	45.00	-18.5	19,013	-0.10%
2022/05/24	81	45.84	69	45.45	45.10	12	19,477	0.06%
2022/05/23	67.5	45.84	82.2	45.35	44.75	-14.7	19,728	-0.07%
2022/05/20	20	43.39	109	43.04	43.00	-89	19,665	-0.45%	大賣/
2022/05/19	8	42.47	6.6	42.41	43.00	1.5	20,738	0.01%
2022/05/18	2.1	43.55	3	43.35	43.35	-1	21,265	0.00%
2022/05/17	10.7	43.07	13	43.02	42.75	-2.3	21,280	-0.01%
2022/05/16	29	42.95	28.4	43.03	43.65	0.7	21,284	0.00%
2022/05/13	2.5	43.53	11.9	43.69	43.35	-9.4	21,195	-0.04%
2022/05/12	28	44.48	41.5	43.99	42.75	-13.5	21,177	-0.06%
2022/05/11	56.1	44.75	48	44.40	44.80	8.1	21,046	0.04%
2022/05/10	42	45.53	49.1	44.92	45.20	-7.1	21,060	-0.03%
2022/05/09	54.1	45.20	36	45.84	44.40	18.1	20,835	0.09%
2022/05/06	16	46.10	23	46.16	46.25	-7	20,764	-0.03%
2022/05/05	41.3	46.12	66.1	46.30	46.25	-24.8	20,663	-0.12%
2022/05/04	69.2	45.61	56.3	45.51	45.30	12.9	20,480	0.06%
2022/05/03	19.1	43.90	13	44.24	44.05	6.1	20,208	0.03%
2022/04/29	22.5	44.73	30.4	44.75	44.50	-7.9	20,137	-0.04%
2022/04/28	16.9	43.08	6.5	42.80	42.45	10.4	19,944	0.05%
2022/04/27	68.4	43.31	58	43.53	43.15	10.4	19,857	0.05%
2022/04/26	36.4	45.42	28.1	44.48	43.40	8.3	19,656	0.04%
2022/04/25	25.1	46.08	218.1	45.54	45.25	-193.1	19,467	-0.99%	大賣/鉅額交易
2022/04/22	45.5	49.15	48	49.30	48.70	-2.5	19,228	-0.01%
2022/04/21	285	49.94	76.3	49.46	49.00	208.7	18,969	1.10%	大買/鉅額交易
2022/04/20	1,150.3	51.23	1,193.4	50.76	48.25	-43.1	18,197	-0.24%	大買/大賣/
2022/04/19	47.2	48.01	52.1	47.87	47.25	-4.9	16,420	-0.03%
2022/04/18	28.5	46.05	19.2	45.50	45.40	9.3	15,772	0.06%
2022/04/15	53.5	45.72	42	46.13	45.60	11.5	15,688	0.07%
2022/04/14	13	44.35	21.1	44.11	44.10	-8.1	15,270	-0.05%
2022/04/13	8.1	43.54	5	43.75	43.55	3.1	15,274	0.02%
2022/04/12	6	42.55	5	42.20	42.95	1	15,396	0.01%
2022/04/11	4	42.80	3	42.75	42.65	1	15,414	0.01%
2022/04/08	6	42.90	4.4	42.91	42.90	1.6	15,461	0.01%
2022/04/07	1.1	42.29	4	41.75	41.00	-3	15,455	-0.02%
2022/04/06	1	42.85	0	0.00	42.80	1	15,481	0.01%
2022/04/01	3	43.43	3.3	43.58	43.60	-0.3	15,596	0.00%
2022/03/31	2	43.73	6	43.65	43.45	-4	15,620	-0.03%
2022/03/30	2	43.93	3	44.12	44.00	-1	15,630	-0.01%
2022/03/29	8	44.35	4	44.09	44.10	4	15,639	0.03%
2022/03/28	14	43.69	14	43.65	44.05	0	15,700	0.00%
2022/03/25	8	43.10	14	43.30	43.10	-6	15,880	-0.04%
2022/03/24	2.5	44.86	2	44.43	44.45	0.5	15,869	0.00%
2022/03/23	1	44.90	3	45.15	44.90	-2	16,004	-0.01%
2022/03/22	1	44.85	0.1	45.10	44.90	0.9	16,094	0.01%
2022/03/21	6	45.18	2	45.33	45.40	4	16,239	0.02%
2022/03/18	11.1	44.97	11.4	44.89	45.00	-0.3	16,282	0.00%
2022/03/17	5.1	45.61	10.8	45.47	45.80	-5.7	16,302	-0.03%
2022/03/16	71.1	44.67	83	45.37	44.45	-11.9	16,384	-0.07%
2022/03/15	97	46.13	78	46.18	45.20	19	16,604	0.11%
2022/03/14	70	48.34	48	48.57	47.80	22	16,799	0.13%
2022/03/11	171	47.81	123.5	47.57	48.15	47.5	16,313	0.29%	大買/大賣/
2022/03/10	165.6	47.75	893.1	47.02	47.10	-727.5	15,460	-4.71%	大買/大賣/鉅額交易
2022/03/09	36	44.28	20.5	43.21	45.10	15.5	14,030	0.11%
2022/03/08	32	41.22	44.2	41.84	41.00	-12.2	14,081	-0.09%
2022/03/07	38	43.61	39.3	44.06	43.05	-1.3	13,978	-0.01%
2022/03/04	43.2	45.46	31.3	45.94	45.25	11.9	13,893	0.09%
2022/03/03	38.5	45.09	36	44.98	44.95	2.5	13,591	0.02%
2022/03/02	40	44.84	68	44.76	44.50	-28	13,513	-0.21%
2022/03/01	60.2	45.10	59.4	44.83	44.80	0.8	13,411	0.01%
2022/02/25	72	45.77	96.8	45.54	44.50	-24.8	13,260	-0.19%
2022/02/24	41.6	44.43	42.2	44.67	43.95	-0.7	12,558	-0.01%
2022/02/23	123.4	43.91	83.1	44.14	44.10	40.3	11,928	0.34%	大買/
2022/02/22	86	42.81	52	43.13	41.95	34	11,487	0.30%
2022/02/21	129.5	45.86	110.6	45.80	43.80	18.9	11,259	0.17%	大買/大賣/
2022/02/18	84.2	42.94	136	43.63	44.30	-51.8	10,238	-0.51%	大賣/
2022/02/17	2	41.05	5	40.63	40.30	-3	9,889	-0.03%
2022/02/16	3	40.17	7.3	40.59	41.00	-4.3	9,903	-0.04%
2022/02/15	1	39.70	10	39.91	39.70	-9	9,942	-0.09%
2022/02/14	3.1	39.27	3.3	39.61	38.95	-0.2	10,035	0.00%
2022/02/11	4	40.35	8	39.94	39.90	-4	10,082	-0.04%
2022/02/10	7.3	39.94	13	39.96	40.45	-5.7	10,322	-0.05%
2022/02/09	6	39.21	11	39.25	39.20	-5	10,424	-0.05%
2022/02/08	13	39.08	11	39.06	38.95	2	10,534	0.02%
2022/02/07	20	38.42	5	38.34	39.05	15	10,725	0.14%
2022/01/26	8	35.61	3.1	35.80	35.60	4.9	11,122	0.04%
2022/01/25	12	35.62	10	36.55	35.30	2	11,231	0.02%
2022/01/24	3.2	36.90	7.1	36.61	37.05	-3.9	11,282	-0.03%
2022/01/21	11	37.08	23	37.50	36.70	-12	11,408	-0.11%
2022/01/20	7	38.32	3.5	38.46	38.50	3.5	11,467	0.03%
2022/01/19	5	38.72	15.2	38.67	38.45	-10.2	11,563	-0.09%
2022/01/18	3.1	39.61	2	40.10	39.65	1.1	11,669	0.01%
2022/01/17	19	39.46	9	39.50	39.50	10	11,855	0.08%
2022/01/14	9	39.80	13	39.66	40.00	-4	12,072	-0.03%
2022/01/13	7	41.13	7	40.56	40.50	0	12,124	0.00%
2022/01/12	8	40.58	9	40.56	41.20	-1	12,267	-0.01%
2022/01/11	3.2	40.88	15	41.05	40.95	-11.8	12,517	-0.09%
2022/01/10	11	40.97	15	41.05	40.90	-4	12,993	-0.03%
2022/01/07	8.2	42.10	5.1	42.24	41.90	3.1	13,083	0.02%
2022/01/06	54	43.11	8.3	43.70	43.00	45.7	13,411	0.34%
2022/01/05	17.1	44.02	691.3	44.20	43.70	-674.2	13,643	-4.94%	大賣/鉅額交易
2022/01/04	2	43.98	2	44.53	44.65	0	13,686	0.00%
2022/01/03	7.1	44.08	11	44.56	44.20	-3.9	14,030	-0.03%
2021/12/30	22	45.00	0	0.00	45.20	22	14,555	0.15%
2021/12/29	17	45.52	13	45.43	45.40	4	14,770	0.03%
2021/12/28	22.1	47.02	2	46.55	45.90	20.1	15,060	0.13%
2021/12/27	2	46.10	1	46.05	46.10	1	15,409	0.01%
2021/12/24	7.1	47.10	0	0.00	46.60	7.1	15,659	0.05%
2021/12/23	25	47.23	2	47.53	46.85	23	16,080	0.14%
2021/12/22	5.2	47.79	30.1	47.86	47.60	-24.9	16,309	-0.15%
2021/12/21	14.1	47.93	7	48.11	48.30	7.1	16,421	0.04%
2021/12/20	28	47.05	8	46.44	46.70	20	16,321	0.12%
2021/12/17	3.2	47.42	5	47.59	46.45	-1.8	16,507	-0.01%
2021/12/16	32	47.37	12	47.01	46.40	20	16,710	0.12%
2021/12/15	7	46.66	22	45.17	46.75	-15	16,713	-0.09%
2021/12/14	10.1	45.39	9	45.42	44.70	1.1	16,837	0.01%
2021/12/13	8.1	47.38	16	47.83	47.00	-8	17,025	-0.05%
2021/12/10	19	48.93	28	48.72	48.15	-9	17,372	-0.05%
2021/12/09	57	51.66	32	51.59	51.00	25	17,736	0.14%
2021/12/08	638.2	50.29	647.5	50.27	50.20	-9.3	17,981	-0.05%	大買/大賣/
2021/12/07	15.1	44.89	21.3	44.81	45.80	-6.2	17,768	-0.03%
2021/12/06	18	43.89	15	44.15	43.80	3	18,102	0.02%
2021/12/03	8	43.52	50.3	44.40	43.25	-42.3	18,761	-0.23%
2021/12/02	68.2	44.82	29.1	44.12	44.05	39.1	19,708	0.20%
2021/12/01	3.4	42.52	2	42.20	42.45	1.4	19,899	0.01%
2021/11/30	9.1	42.29	8	42.64	42.70	1.1	20,658	0.01%
2021/11/29	4.1	41.06	0	0.00	40.75	4.1	21,644	0.02%
2021/11/26	4	41.53	3	41.88	41.20	1	22,686	0.00%
2021/11/25	3	43.72	7	43.86	42.85	-4	23,768	-0.02%
2021/11/24	10	43.40	7	43.51	43.60	3	25,368	0.01%
2021/11/23	13.1	42.71	0	0.00	42.50	13.1	25,959	0.05%
2021/11/22	20	42.81	9.7	43.26	43.15	10.3	27,384	0.04%
2021/11/19	0.4	43.00	6	42.40	42.40	-5.6	28,767	-0.02%
2021/11/18	5	43.29	3	43.18	43.00	2	30,998	0.01%
2021/11/17	7	42.91	2	42.84	43.05	5	31,371	0.02%
2021/11/16	3	44.37	21	44.34	44.20	-18	32,589	-0.06%
2021/11/15	0	0.00	2	42.53	42.70	-2	34,574	-0.01%
2021/11/12	9	42.57	10	42.30	42.55	-1	35,327	0.00%
2021/11/11	2	41.33	1	43.05	41.50	1	35,478	0.00%
2021/11/10	165	43.52	5	43.66	43.35	160	35,594	0.45%	大買/鉅額交易
2021/11/09	23.1	44.19	7.4	44.37	43.90	15.7	35,942	0.04%
2021/11/08	2	43.63	11	44.37	44.30	-9	35,955	-0.03%
2021/11/05	1.1	42.88	2	43.03	43.30	-0.9	36,121	0.00%
2021/11/04	10	43.85	16	43.66	42.90	-6	36,514	-0.02%
2021/11/03	348	45.11	330	44.13	43.45	18	37,824	0.05%	大買/大賣/
2021/11/02	0	0.00	4.1	41.85	41.10	-4.1	38,083	-0.01%
2021/11/01	5	41.30	4	41.24	41.10	1	38,111	0.00%
2021/10/29	7.2	40.72	9	40.79	40.80	-1.8	38,187	0.00%
2021/10/28	5	40.53	10	40.40	40.20	-5	38,417	-0.01%
2021/10/27	1	41.50	1	40.90	40.65	0	38,808	0.00%
2021/10/26	2	41.25	3	42.05	42.00	-1	39,488	0.00%
2021/10/25	5	42.00	0	0.00	42.00	5	40,330	0.01%
2021/10/22	18	41.00	9	41.74	41.10	9	40,941	0.02%
2021/10/21	4	43.70	3	43.80	43.30	1	41,212	0.00%
2021/10/20	5	44.28	15	44.62	43.20	-10	41,449	-0.02%
2021/10/19	15	44.97	12	44.28	44.10	3	41,844	0.01%
2021/10/18	12.1	45.50	17	44.30	45.65	-4.9	42,166	-0.01%
2021/10/15	6.2	45.02	10	44.35	44.30	-3.8	42,403	-0.01%
2021/10/14	8.2	44.43	59	42.47	44.20	-50.8	42,793	-0.12%
2021/10/13	8	45.13	9	45.98	43.50	-1	42,883	0.00%
2021/10/12	5.3	45.88	7	45.96	45.90	-1.7	44,043	0.00%
2021/10/08	69.4	48.75	12	48.12	48.70	57.4	44,735	0.13%
2021/10/07	23	48.09	22	48.45	48.50	1	45,111	0.00%
2021/10/06	5	46.27	6	47.57	45.00	-1	45,156	0.00%
2021/10/05	7	47.60	82	46.15	47.85	-75	45,594	-0.16%
2021/10/04	21.1	50.51	63	51.22	47.00	-41.9	46,100	-0.09%
2021/10/01	57.2	54.15	11	55.18	53.00	46.2	47,629	0.10%
2021/09/30	77	57.15	67	57.46	58.40	10	49,158	0.02%
2021/09/29	29	56.51	44	57.45	54.70	-15	48,845	-0.03%
2021/09/28	33	55.12	67	56.66	55.50	-34	48,637	-0.07%
2021/09/27	14	58.04	38	59.00	58.20	-24	48,523	-0.05%
2021/09/24	2	59.20	5	59.42	58.60	-3	48,505	-0.01%
2021/09/23	9	58.61	6	58.75	58.10	3	48,309	0.01%
2021/09/22	151	57.20	6	57.50	57.70	145	48,010	0.30%	大買/鉅額交易
2021/09/17	9	58.12	4	57.60	58.00	5	47,987	0.01%
2021/09/16	13.5	57.87	6	57.82	57.30	7.5	47,791	0.02%
2021/09/15	10	59.13	9	59.11	59.20	1	47,790	0.00%
2021/09/14	34	63.15	21	62.61	59.10	13	47,320	0.03%
2021/09/13	33	62.25	33	61.91	61.50	0	47,114	0.00%
2021/09/10	20	60.15	15.1	59.70	59.80	4.9	46,563	0.01%
2021/09/09	20	59.34	18	59.06	59.90	2.1	46,502	0.00%
2021/09/08	32	58.36	61	58.90	60.30	-29	48,879	-0.06%
2021/09/07	33.1	59.21	21	58.31	57.60	12.1	50,797	0.02%
2021/09/06	4	58.53	24	56.91	55.80	-20	52,497	-0.04%
2021/09/03	40.1	61.70	29	61.43	60.70	11.1	54,167	0.02%
2021/09/02	35.5	62.80	40.1	62.39	63.80	-4.6	54,218	-0.01%
2021/09/01	85.1	64.62	122	63.21	61.90	-36.9	55,198	-0.07%	大賣/
2021/08/31	155	68.37	48.3	67.80	67.70	106.7	54,516	0.20%	大買/鉅額交易
2021/08/30	82	68.16	73.5	67.95	67.00	8.5	53,818	0.02%
2021/08/27	59.1	65.12	89	65.77	64.30	-29.9	52,661	-0.06%
2021/08/26	167.2	67.23	207.1	66.89	66.60	-39.8	52,777	-0.08%	大買/大賣/
2021/08/25	112	64.07	178.3	64.21	65.70	-66.3	52,918	-0.13%	大買/大賣/
2021/08/24	253.7	63.75	105.4	63.40	63.80	148.3	52,005	0.29%	大買/大賣/鉅額交易
2021/08/23	480	60.35	488.8	60.44	60.50	-8.8	50,543	-0.02%	大買/大賣/
2021/08/20	107	53.86	192.8	53.49	55.00	-85.8	51,324	-0.17%	大買/大賣/
2021/08/19	190.4	54.23	123	54.82	51.70	67.4	51,051	0.13%	大買/大賣/
2021/08/18	458	52.07	479.1	51.62	52.40	-21.1	50,007	-0.04%	大買/大賣/
2021/08/17	13	48.58	11	49.75	47.70	2	50,557	0.00%
2021/08/16	5	49.13	6	49.51	48.50	-1	50,984	0.00%
2021/08/13	56	50.32	21	50.75	49.50	35	51,529	0.07%
2021/08/12	42	49.48	39	49.96	50.30	3	51,812	0.01%
2021/08/11	46.5	48.95	114	48.95	49.10	-67.5	52,430	-0.13%	大賣/
2021/08/10	12.2	52.20	14	52.46	50.40	-1.9	52,970	0.00%
2021/08/09	102	53.47	102	54.14	52.10	0	52,740	0.00%	大買/大賣/
2021/08/06	546	53.92	587.4	53.47	54.10	-41.4	51,535	-0.08%	大買/大賣/
2021/08/05	36.3	50.83	68	49.77	49.20	-31.7	51,190	-0.06%
2021/08/04	25	51.69	15	51.46	50.90	10	51,652	0.02%
2021/08/03	145	51.88	10	51.99	51.20	135	53,098	0.25%	大買/鉅額交易
2021/08/02	41	50.10	27	50.89	51.00	14	53,338	0.03%
2021/07/30	116.2	54.65	406	54.27	50.00	-289.8	54,107	-0.54%	大買/大賣/鉅額交易
2021/07/29	441.1	53.89	49.3	53.11	54.40	391.8	53,367	0.73%	大買/鉅額交易
2021/07/28	77.3	47.29	99.1	47.26	49.50	-21.8	52,449	-0.04%
2021/07/27	13	48.85	61	47.96	46.50	-48	51,673	-0.09%
2021/07/26	14	50.14	8	51.29	49.30	6	51,299	0.01%
2021/07/23	50	52.00	36.5	52.01	53.50	13.5	50,976	0.03%
2021/07/22	32	49.55	42	49.86	49.85	-10	50,458	-0.02%
2021/07/21	65	56.83	168	55.54	51.70	-103	49,923	-0.21%	大賣/鉅額交易
2021/07/20	95	54.88	10	55.20	56.40	85	49,293	0.17%
2021/07/19	11.5	55.43	15	55.73	55.10	-3.5	48,920	-0.01%
2021/07/16	195	57.91	131.4	57.91	55.00	63.6	48,672	0.13%	大買/大賣/
2021/07/15	907	55.89	912.2	55.87	55.90	-5.2	47,599	-0.01%	大買/大賣/
2021/07/14	36.3	52.37	38.1	51.97	50.90	-1.8	47,513	0.00%
2021/07/13	38.7	57.28	55.4	56.88	54.40	-16.7	46,883	-0.04%
2021/07/12	50.1	63.97	51.2	62.05	60.40	-1.1	47,094	0.00%
2021/07/09	39.1	66.00	71	66.69	62.70	-31.9	46,827	-0.07%
2021/07/08	233.6	72.48	183.1	71.08	68.30	50.5	47,679	0.11%	大買/大賣/
2021/07/07	129.7	71.86	162.4	72.49	71.10	-32.8	46,134	-0.07%	大買/大賣/
2021/07/06	20	69.30	5.1	65.97	69.30	14.9	44,771	0.03%
2021/07/05	0.1	62.60	2	62.80	63.00	-2	45,005	0.00%
2021/07/02	1.1	65.05	9	69.24	67.50	-8	45,037	-0.02%
2021/07/01	0	0.00	4	67.85	69.00	-4	45,081	-0.01%
2021/06/30	30	59.50	12	60.38	63.90	18	45,006	0.04%
2021/06/29	2	59.00	8	59.59	59.00	-6	44,970	-0.01%
2021/06/28	3	64.23	1.1	63.91	62.20	1.9	44,934	0.00%
2021/06/25	1.1	60.45	13	58.88	59.40	-11.9	44,861	-0.03%
2021/06/24	3	59.50	81	58.12	60.90	-78	44,838	-0.17%
2021/06/23	0	0.00	20	62.10	62.10	-20	44,587	-0.04%
2021/06/22	33.2	69.20	46.1	69.43	68.90	-13	44,606	-0.03%
2021/06/21	23.1	63.08	46	61.40	63.80	-22.9	44,233	-0.05%
2021/06/18	73.1	56.44	64.5	55.19	58.00	8.6	45,082	0.02%
2021/06/17	323.2	50.74	200.2	51.02	52.80	123	45,290	0.27%	大買/大賣/鉅額交易
2021/06/16	647.1	47.57	976	46.77	48.05	-328.9	42,907	-0.77%	大買/大賣/鉅額交易
2021/06/15	657	42.22	2,252.4	41.13	43.70	-1,595.4	40,585	-3.93%	大買/大賣/鉅額交易
2021/06/11	1,025.2	39.24	508.4	39.52	39.75	516.9	37,979	1.36%	大買/大賣/鉅額交易
2021/06/10	73	35.46	104	35.91	36.15	-31	36,106	-0.09%	大賣/
2021/06/09	133.7	37.66	59.6	37.47	36.60	74.1	35,605	0.21%	大買/
2021/06/08	332.5	36.90	335	36.89	36.90	-2.5	33,536	-0.01%	大買/大賣/
2021/06/07	5.5	33.90	29	34.55	33.55	-23.5	33,183	-0.07%
2021/06/04	76	37.79	78	37.06	35.45	-2	32,705	-0.01%
2021/06/03	110	38.73	126.5	38.43	38.30	-16.5	32,180	-0.05%	大買/大賣/
2021/06/02	95.1	38.43	111	38.92	37.70	-16	31,370	-0.05%	大賣/
2021/06/01	72	36.42	28	35.51	36.60	44	29,844	0.15%
2021/05/31	110	37.26	120.1	36.87	35.20	-10.1	29,322	-0.03%	大買/大賣/
2021/05/28	135	36.26	226.1	36.09	36.25	-91.1	28,468	-0.32%	大買/大賣/
2021/05/27	132	36.04	138.1	36.18	35.55	-6.1	27,260	-0.02%	大買/大賣/
2021/05/26	171.1	33.97	71	34.85	34.70	100.1	26,202	0.38%	大買/
2021/05/25	100.6	33.73	167.3	32.94	33.00	-66.7	25,070	-0.27%	大賣/
2021/05/24	79	32.53	56.2	33.21	33.25	22.8	23,739	0.10%
2021/05/21	387	30.05	370	30.14	30.25	17	23,232	0.07%	大買/大賣/
2021/05/20	13	28.23	20	28.45	27.50	-7	22,566	-0.03%
2021/05/19	108.3	27.90	75	28.67	27.90	33.3	22,070	0.15%	大買/
2021/05/18	101.1	26.77	103	26.96	26.95	-1.9	21,209	-0.01%	大買/大賣/
2021/05/17	2	25.20	14	25.37	25.20	-12	20,287	-0.06%
2021/05/14	12	29.80	28	28.82	27.95	-16	19,953	-0.08%
2021/05/13	24.3	31.39	62.5	31.18	31.05	-38.2	19,467	-0.20%
2021/05/12	42.6	35.84	29.1	35.27	34.45	13.5	19,082	0.07%
2021/05/11	265.1	38.81	254.7	38.88	38.25	10.3	18,559	0.06%	大買/大賣/
2021/05/10	59.1	34.82	27.9	35.17	35.55	31.2	16,953	0.18%
2021/05/07	40.1	30.72	28	31.11	32.35	12.1	16,299	0.07%
2021/05/06	0	0.00	2	29.50	29.45	-2	15,030	-0.01%
2021/05/05	0	0.00	10	28.70	28.15	-10	14,974	-0.07%
2021/05/04	11	26.10	0	0.00	26.10	11	14,922	0.07%
2021/05/03	10	29.45	2	30.60	29.00	8	14,944	0.05%
2021/04/29	0	0.00	1	29.00	29.00	-1	14,880	-0.01%
2021/04/27	2	28.60	0	0.00	28.85	2	14,965	0.01%
2021/04/26	0	0.00	3	26.93	28.85	-3	14,986	-0.02%
2021/04/23	10	27.70	25	27.01	27.00	-15	14,973	-0.10%
2021/04/22	2	32.35	397.1	31.58	30.00	-395.1	15,665	-2.52%	大賣/鉅額交易
2021/04/21	20.4	33.15	241.5	33.05	33.30	-221.1	15,530	-1.42%	大賣/鉅額交易
2021/04/20	107.8	28.80	339.1	30.19	30.30	-231.3	15,294	-1.51%	大買/大賣/鉅額交易
2021/04/19	163	27.52	1.6	27.55	27.55	161.4	14,488	1.11%	大買/鉅額交易
2021/04/16	333.1	24.98	411	24.84	25.05	-77.9	14,367	-0.54%	大買/大賣/
2021/04/15	47	23.00	57	23.00	22.80	-10	13,506	-0.07%
2021/04/14	215.1	22.70	211.1	22.36	23.00	4	13,125	0.03%	大買/大賣/
2021/04/13	394.1	21.61	418.2	21.63	21.65	-24.1	11,426	-0.21%	大買/大賣/
2021/04/12	75	19.79	72	19.60	19.70	3	10,992	0.03%
2021/04/09	74	18.49	30	18.65	18.80	44	10,562	0.42%
2021/04/08	11	19.57	1	19.35	19.65	10	10,215	0.10%
2021/04/07	9	18.92	41	18.84	19.35	-32	10,214	-0.31%
2021/04/06	17	18.05	3	17.98	18.10	14	10,228	0.14%
2021/04/01	3	17.72	3	18.00	18.00	0	10,401	0.00%
2021/03/31	2	18.00	200	18.10	18.00	-198	10,538	-1.88%	大賣/鉅額交易
2021/03/30	7	17.73	4	17.80	17.65	3	10,717	0.03%
2021/03/29	5	18.39	6	18.56	18.20	-1	11,215	-0.01%
2021/03/26	5	17.30	0	0.00	17.75	5	11,431	0.04%
2021/03/25	2	17.00	13	16.66	16.45	-11	11,419	-0.10%
2021/03/24	5	17.27	1	17.15	17.15	4	11,581	0.03%
2021/03/23	73	18.76	279.9	18.78	17.55	-206.9	11,514	-1.80%	大賣/鉅額交易
2021/03/22	54	18.63	11	18.51	18.75	43	10,458	0.41%
2021/03/19	335	16.90	303.8	17.05	17.05	31.2	9,986	0.31%	大買/大賣/
2021/03/18	112.2	14.75	168	14.74	15.50	-55.8	9,503	-0.59%	大買/大賣/
2021/03/17	38	13.66	15	13.69	14.10	23	9,043	0.25%
2021/03/16	87.2	13.74	15.1	13.63	13.85	72.2	8,790	0.82%
2021/03/15	210.2	12.67	197	12.73	12.75	13.2	8,337	0.16%	大買/大賣/
2021/03/12	15	11.61	0	0.00	11.60	15	8,069	0.19%
2021/03/11	21.1	11.73	5	12.05	11.75	16.1	8,026	0.20%
2021/03/10	170	11.90	75	11.80	11.70	95	7,905	1.20%	大買/
2021/03/09	0	0.00	60	11.66	11.80	-60	7,881	-0.76%
2021/03/08	5	11.90	80	11.82	11.65	-75	7,835	-0.96%
2021/03/05	85.3	11.72	80	11.75	11.45	5.3	7,790	0.07%
2021/03/04	1	11.40	115	11.50	11.75	-114	7,710	-1.48%	大賣/鉅額交易
2021/03/03	125	11.31	80	11.32	11.45	45	7,697	0.58%	大買/
2021/03/02	104	11.89	124	11.87	11.30	-20	7,715	-0.26%	大買/大賣/
2021/02/26	100	11.82	200	11.61	11.70	-100	7,669	-1.30%	大賣/
2021/02/25	0	0.00	106.1	11.69	11.65	-106.1	7,613	-1.39%	大賣/鉅額交易
2021/02/24	1	11.50	46	11.93	11.65	-45	7,539	-0.60%
2021/02/23	2	12.53	11.5	11.99	11.90	-9.5	7,470	-0.13%
2021/02/22	97	11.93	37	12.03	12.10	60	7,259	0.83%
2021/02/19	77.4	11.82	111	11.89	11.50	-33.7	7,117	-0.47%	大賣/
2021/02/18	129	10.85	1.3	11.35	11.35	127.7	6,852	1.86%	大買/鉅額交易
2021/02/05	29	9.94	12	10.07	9.90	17	6,741	0.25%
2021/02/03	70	10.18	0	0.00	9.98	70	6,780	1.03%
2021/02/02	20	10.33	1	10.30	10.35	19	7,029	0.27%
2021/02/01	18	9.84	0	0.00	9.91	18	6,936	0.26%
2021/01/29	21	9.82	1	9.89	9.81	20	6,910	0.29%
2021/01/28	20	10.25	10	10.10	10.25	10	7,253	0.14%
2021/01/27	20	10.15	0	0.00	9.96	20	7,213	0.28%
2021/01/26	21	10.20	1	10.25	10.15	20	7,288	0.27%
2021/01/25	42	10.70	9	10.88	10.75	33	7,238	0.46%
2021/01/22	24	10.25	4	10.40	10.25	20	7,138	0.28%
2021/01/21	69	9.90	45	9.83	9.72	24	7,113	0.34%
2021/01/20	1	9.93	1	10.55	9.56	0	7,016	0.00%
2021/01/19	4.3	10.73	0	0.00	10.45	4.3	6,930	0.06%
2021/01/18	0	0.00	1	10.70	11.00	-1	6,890	-0.01%
2021/01/15	26	12.14	28	11.94	11.20	-2	6,737	-0.03%
2021/01/14	7	11.77	1	12.20	12.35	6	5,819	0.10%
2021/01/13	10	11.55	10.2	11.34	11.25	-0.2	5,699	0.00%
2021/01/11	0	0.00	6	12.65	12.85	-6	5,484	-0.11%
2021/01/08	0	0.00	0.1	11.50	12.40	-0.1	5,448	0.00%
2021/01/07	20	11.98	1	11.35	11.40	19	5,419	0.35%
2020/12/31	1	12.60	0.1	12.60	13.00	0.9	5,289	0.02%
2020/12/30	18	12.40	8	12.66	12.70	10	5,236	0.19%
2020/12/29	0	0.00	5	13.92	13.20	-5	5,090	-0.10%
2020/12/28	10.3	14.41	37	14.22	14.50	-26.8	4,900	-0.55%
2020/12/25	24	12.98	32	12.93	13.20	-8	4,643	-0.17%
2020/12/24	44.4	12.50	8	12.47	12.40	36.4	4,435	0.82%
2020/12/23	154	10.45	42	11.20	11.95	112	4,179	2.68%	大買/鉅額交易
2020/12/22	295	10.95	412.6	10.94	10.90	-117.6	3,646	-3.23%	大買/大賣/鉅額交易
2020/12/21	14	9.98	12	9.98	9.98	2	3,314	0.06%
2020/12/18	11	8.93	4.1	8.82	9.08	6.9	3,239	0.21%
2020/12/17	0	0.00	3	8.27	8.26	-3	3,017	-0.10%
2020/12/16	1	8.19	6	8.45	8.48	-5	2,959	-0.17%
2020/12/15	6	8.10	9	8.35	8.03	-3	2,864	-0.10%
2020/12/14	5	7.86	9	7.90	7.94	-4	2,668	-0.15%
2020/12/11	0	0.00	1	7.50	7.33	-1	2,575	-0.04%
2020/12/10	0	0.00	2	7.65	7.55	-2	2,564	-0.08%
2020/12/09	1	7.72	0	0.00	7.70	1	2,571	0.04%
2020/12/08	5	7.79	12	7.89	7.79	-7	2,572	-0.27%
2020/12/02	20	7.53	0.4	7.50	7.51	19.6	2,732	0.72%
2020/12/01	40	7.63	0	0.00	7.53	40	2,731	1.46%
2020/11/30	20	7.61	12	7.72	7.63	8	2,732	0.29%
2020/11/27	0	0.00	4	7.41	7.50	-4	2,719	-0.15%
2020/11/26	2	7.46	1	7.36	7.57	1	2,822	0.04%
2020/11/25	1	7.33	13	7.25	7.32	-12	2,833	-0.42%
2020/11/20	0	0.00	50	7.25	7.11	-50	2,818	-1.77%
2020/11/19	0	0.00	40	7.24	7.17	-40	2,827	-1.41%
2020/11/18	1	7.15	12	7.19	7.19	-11	2,810	-0.39%
2020/11/17	0	0.00	1	7.05	7.06	-1	2,791	-0.04%
2020/11/12	1	6.98	0	0.00	7.08	1	2,794	0.04%
2020/11/10	25	7.52	18	7.79	7.20	7	2,747	0.25%
2020/11/09	1	7.40	25	7.26	7.29	-24	2,431	-0.99%
2020/11/05	0	0.00	4	7.30	7.19	-4	2,383	-0.17%
2020/10/29	8	6.75	8	6.94	7.16	0	1,871	0.00%
2020/10/27	2	7.19	0	0.00	7.19	2	1,782	0.11%
2020/10/26	5	7.35	13	7.37	7.39	-8	1,757	-0.46%
2020/10/23	0	0.00	2	6.85	6.83	-2	1,655	-0.12%
2020/10/22	2	6.78	0	0.00	6.78	2	1,661	0.12%
2020/10/19	2	6.78	1	6.71	6.78	1	1,675	0.06%
2020/10/16	2	6.63	0	0.00	6.63	2	1,669	0.12%
2020/10/13	2	6.70	0	0.00	6.70	2	1,671	0.12%
2020/10/12	4	6.66	0	0.00	6.60	4	1,669	0.24%
2020/10/08	4	6.86	0	0.00	6.86	4	1,587	0.25%
2020/10/07	0	0.00	2	6.92	6.95	-2	1,587	-0.13%
2020/10/06	3	6.89	0	0.00	6.88	3	1,598	0.19%
2020/10/05	2	6.93	0	0.00	6.93	2	1,604	0.12%
2020/09/29	4	6.75	0	0.00	6.75	4	1,639	0.24%
2020/09/25	2	6.66	15	6.76	6.66	-13	1,684	-0.77%
2020/09/24	4	6.70	14	6.67	6.57	-10	1,825	-0.55%
2020/09/23	8	6.84	8	6.92	6.77	0	1,819	0.00%
2020/09/22	8.3	6.95	0	0.00	6.92	8.3	1,827	0.45%
2020/09/21	4	7.05	28.4	7.10	7.05	-24.4	1,818	-1.34%
2020/09/16	3	7.06	0	0.00	7.07	3	1,816	0.17%
2020/09/15	3	7.08	0	0.00	7.14	3	1,822	0.16%
2020/09/14	6	7.09	0	0.00	7.05	6	1,842	0.33%
2020/09/11	12	7.47	0	0.00	7.23	12	1,823	0.66%
2020/09/10	0.6	7.68	2	7.90	7.68	-1.4	1,828	-0.08%
2020/09/09	21	7.84	92	7.66	7.92	-71	1,807	-3.93%
2020/09/08	25	8.03	9	8.13	7.85	16	1,773	0.90%
2020/09/07	8	7.62	5	7.58	7.63	3	1,641	0.18%
2020/09/03	1	7.10	0	0.00	7.08	1	1,587	0.06%
2020/09/01	89	7.31	13	7.31	7.30	76	1,740	4.37%
2020/08/31	0	0.00	4	6.78	6.98	-4	1,627	-0.25%
2020/08/26	10	6.47	10	6.54	6.46	0	1,574	0.00%
2020/08/18	0	0.00	0.7	6.35	6.38	-0.7	1,503	-0.05%
2020/08/10	5	6.22	5	6.16	6.37	0	1,493	0.00%
2020/08/03	0	0.00	1	5.88	5.89	-1	1,467	-0.07%
2020/07/23	4	6.30	0	0.00	6.35	4	1,503	0.27%
2020/07/13	5	6.36	0	0.00	6.45	5	1,512	0.33%
2020/07/10	8	6.50	1	6.50	6.47	7	1,534	0.46%
2020/07/09	0	0.00	1	6.73	6.65	-1	1,525	-0.07%
2020/07/08	0	0.00	18	6.93	6.76	-18	1,498	-1.20%
2020/07/07	6	6.93	52.4	6.91	6.91	-46.4	1,477	-3.14%
2020/07/06	1	7.04	8	7.15	7.09	-7	1,472	-0.48%
2020/07/03	50	6.99	69.2	6.83	6.90	-19.2	1,429	-1.34%
2020/06/30	0.4	6.31	0	0.00	6.39	0.4	1,210	0.03%
2020/06/22	0	0.00	9	6.65	6.55	-9	1,161	-0.78%
2020/06/19	50	6.54	0	0.00	6.54	50	1,151	4.34%
2020/06/18	0	0.00	2	6.69	6.54	-2	1,123	-0.18%
2020/06/17	2	6.59	0	0.00	6.53	2	1,107	0.18%
2020/06/15	0	0.00	6	6.24	6.17	-6	1,052	-0.57%
2020/06/12	0	0.00	9	6.25	6.21	-9	1,048	-0.86%
2020/06/11	5	6.27	25	6.12	6.13	-20	1,049	-1.91%
2020/06/10	15	6.41	5	6.69	6.40	10	1,019	0.98%
2020/06/09	71	6.59	53	6.80	6.55	18	984	1.83%
2020/06/08	62	6.15	47	6.29	6.34	15	853	1.76%
2020/06/05	0	0.00	33	5.66	5.77	-33	761	-4.33%
2020/06/03	66	5.20	6	5.21	5.20	60	719	8.34%
2020/06/02	13	5.12	36	5.16	5.15	-23	712	-3.23%
2020/05/26	40	5.07	0	0.00	5.03	40	669	5.98%
2020/05/21	14	5.06	8	5.11	5.06	6	647	0.93%
2020/05/05	0	0.00	4	5.77	5.78	-4	547	-0.73%
2020/04/30	20	5.82	20	5.85	5.88	0	539	0.00%
2020/04/29	10	5.70	6	5.72	5.70	4	541	0.74%
2020/04/28	0	0.00	50	5.36	5.38	-50	516	-9.67%
2020/04/27	56	5.21	0	0.00	5.24	56	510	10.96%
2020/04/23	10	5.28	0	0.00	5.24	10	502	1.99%
2020/04/22	0	0.00	20.6	5.23	5.23	-20.6	497	-4.13%
2020/04/21	12	5.39	0	0.00	5.28	12	492	2.44%
2020/04/20	17	5.45	0	0.00	5.44	17	479	3.55%
2020/04/17	50	5.55	0	0.00	5.48	50	474	10.54%
2020/04/16	30	5.33	0	0.00	5.44	30	456	6.57%
2020/04/15	40	5.32	73	5.33	5.51	-33	452	-7.29%
2020/04/14	66	4.98	0.4	5.03	5.04	65.6	416	15.77%
2020/04/13	24	5.01	0	0.00	4.97	24	412	5.81%
2020/04/10	22	5.00	0	0.00	5.04	22	408	5.39%
2020/04/09	25	4.93	0	0.00	4.99	25	404	6.18%
2020/04/01	5	4.49	0	0.00	4.61	5	382	1.31%
2020/03/31	5	4.60	0	0.00	4.57	5	381	1.31%
2020/03/26	10	4.54	0	0.00	4.60	10	380	2.63%
2020/03/25	20	4.52	0	0.00	4.59	20	383	5.22%
2020/03/24	20	4.35	12	4.31	4.36	8	378	2.12%
2020/03/23	10	4.37	100.1	4.20	4.20	-90.1	369	-24.36%
2020/03/20	14	4.70	0	0.00	4.66	14	360	3.88%
2020/03/19	50	4.63	0	0.00	4.63	50	349	14.31%
2020/02/04	0	0.00	3	6.95	6.95	-3	222	-1.35%
2020/01/30	10	7.50	15	7.50	7.49	-5	191	-2.61%
2020/01/09	4	7.81	0	0.00	7.84	4	183	2.19%
2020/01/08	0	0.00	8	8.00	8.00	-8	177	-4.50%
2020/01/07	0	0.00	47	8.00	8.03	-47	175	-26.75%
2020/01/06	0	0.00	7	8.03	8.02	-7	176	-3.98%
2019/12/19	0	0.00	10	8.10	8.08	-10	156	-6.38%
2019/12/12	0	0.00	4	8.24	8.25	-4	146	-2.73%
2019/12/02	0	0.00	8	8.42	8.45	-8	147	-5.42%
2019/11/29	0	0.00	15	8.41	8.45	-15	146	-10.21%
2019/11/28	0	0.00	8	8.38	8.45	-8	147	-5.42%
2019/11/11	0	0.00	34	8.41	8.45	-34	163	-20.78%
2019/11/07	0	0.00	10	8.48	8.52	-10	162	-6.15%
2019/11/01	0	0.00	10	8.62	8.62	-10	160	-6.23%
2019/10/30	0	0.00	8	8.64	8.64	-8	169	-4.72%
2019/10/24	0	0.00	6	8.66	8.66	-6	176	-3.40%
2019/10/23	0	0.00	1	8.71	8.68	-1	176	-0.57%
2019/10/14	0	0.00	10	8.67	8.70	-10	246	-4.06%
2019/10/04	0	0.00	6	8.63	8.64	-6	248	-2.42%
2019/10/02	0	0.00	4	8.60	8.60	-4	256	-1.56%
2019/09/27	0	0.00	4	8.61	8.58	-4	262	-1.53%
2019/09/19	2	8.71	0	0.00	8.80	2	282	0.71%
2019/09/18	2	8.72	0	0.00	8.80	2	282	0.71%
2019/09/17	4	8.76	0	0.00	8.83	4	281	1.42%
2019/09/12	2	8.76	0	0.00	8.88	2	285	0.70%
2019/09/06	2	8.89	0	0.00	9.00	2	283	0.71%
2019/09/04	4	8.96	0	0.00	9.00	4	282	1.42%
2019/09/03	2	9.00	0	0.00	8.97	2	280	0.71%
2019/09/02	8	8.93	4	8.98	9.00	4	279	1.43%
2019/08/30	13	9.01	0	0.00	8.90	13	278	4.66%
2019/08/29	6	8.77	12	8.99	9.02	-6	277	-2.16%
2019/08/27	14	8.61	0	0.00	8.63	14	265	5.28%
2019/08/20	4	8.76	1	8.80	8.70	3	296	1.01%
2019/08/19	4	8.71	0	0.00	8.78	4	294	1.36%
2019/08/16	0	0.00	4	8.69	8.69	-4	295	-1.35%
2019/08/15	18	8.43	0	0.00	8.48	18	294	6.12%
2019/08/14	4	8.81	2	8.81	8.72	2	295	0.68%
2019/08/08	15	9.01	0	0.00	9.04	15	322	4.65%
2019/08/07	27	9.05	0	0.00	9.03	27	325	8.28%
2019/08/06	6	9.02	0	0.00	9.18	6	328	1.83%
2019/08/02	0	0.00	80	9.21	9.29	-80	331	-24.15%
2019/08/01	0	0.00	27	9.30	9.30	-27	330	-8.18%
2019/07/31	11	9.31	0	0.00	9.30	11	327	3.36%
2019/07/29	7	9.38	5	9.39	9.40	2	324	0.62%
2019/07/26	12	9.40	24	9.41	9.36	-12	327	-3.66%
2019/07/25	3	9.36	11	9.38	9.44	-8	328	-2.44%
2019/07/24	6	9.48	14	9.52	9.46	-8	328	-2.44%
2019/07/23	32	9.41	0	0.00	9.46	32	323	9.90%
2019/07/22	86	9.53	40	9.55	9.51	46	316	14.52%
2019/07/19	33	9.26	22	9.29	9.30	11	301	3.65%
2019/07/18	12	9.13	24	9.22	9.13	-12	291	-4.12%
2019/07/17	30	8.98	15	9.06	8.95	15	270	5.55%
2019/07/16	9	8.84	0	0.00	8.83	9	264	3.40%
2019/07/11	2	8.90	0	0.00	8.91	2	270	0.74%
2019/07/10	25	8.91	0	0.00	8.90	25	278	8.98%
2019/07/09	11	9.00	0	0.00	8.95	11	278	3.95%
2019/07/08	35	9.00	23	9.06	9.01	12	276	4.34%
2019/07/05	30	8.90	1	8.92	8.92	29	272	10.65%
2019/07/02	20	8.73	25	8.86	8.83	-5	268	-1.87%
2019/06/28	6	8.65	0	0.00	8.62	6	274	2.19%
2019/06/14	0	0.00	2	8.43	8.43	-2	310	-0.64%
2019/06/13	0	0.00	4	8.46	8.43	-4	311	-1.28%
2019/06/12	0	0.00	1	8.45	8.45	-1	321	-0.31%
2019/06/10	0	0.00	7	8.41	8.43	-7	347	-2.01%
2019/05/30	0	0.00	10	8.55	8.53	-10	352	-2.83%
2019/05/28	4	8.50	0	0.00	8.50	4	334	1.20%
2019/05/24	4	8.36	0	0.00	8.40	4	349	1.15%
2019/05/23	4	8.27	0	0.00	8.35	4	356	1.12%
2019/05/21	45	8.33	4	8.39	8.40	41	371	11.05%
2019/05/20	36	8.41	45	8.39	8.31	-9	375	-2.40%
2019/05/17	24	8.82	6	8.58	8.64	18	375	4.80%
2019/05/16	40	9.02	0	0.00	8.99	40	364	10.96%
2019/05/15	22	9.17	0	0.00	9.14	22	358	6.14%
2019/05/14	8	9.16	0	0.00	9.29	8	360	2.22%
2019/05/13	18	9.31	0	0.00	9.35	18	366	4.92%
2019/05/10	0	0.00	25	9.35	9.40	-25	373	-6.69%
2019/05/09	22	9.49	0	0.00	9.43	22	374	5.87%
2019/05/08	20	9.53	0	0.00	9.62	20	373	5.36%
2019/05/07	12	9.63	0.1	9.63	9.69	11.9	378	3.15%
2019/05/06	28	9.64	0	0.00	9.64	28	379	7.39%
2019/05/03	12	9.63	0	0.00	9.70	12	379	3.16%
2019/05/02	23	9.49	0	0.00	9.52	23	377	6.10%
2019/04/30	10	9.41	0	0.00	9.42	10	378	2.64%
2019/04/29	39	9.49	0	0.00	9.44	39	382	10.20%
2019/04/26	8	9.44	0	0.00	9.43	8	384	2.08%
2019/04/25	62	9.55	0	0.00	9.50	62	389	15.92%
2019/04/24	4	9.47	0	0.00	9.50	4	393	1.02%
2019/04/23	2	9.45	0	0.00	9.49	2	399	0.50%
2019/04/22	4	9.45	0	0.00	9.48	4	403	0.99%
2019/04/19	2	9.46	0	0.00	9.49	2	405	0.49%
2019/04/18	8	9.49	0	0.00	9.45	8	410	1.95%
2019/04/17	4	9.49	0	0.00	9.54	4	408	0.98%
2019/04/16	18	9.58	0	0.00	9.53	18	407	4.41%
2019/04/15	10	9.68	0	0.00	9.72	10	404	2.47%
2019/04/12	2	9.76	0	0.00	9.75	2	414	0.48%
2019/04/11	9	9.78	0	0.00	9.80	9	424	2.12%
2019/04/10	6	9.75	0	0.00	9.75	6	430	1.40%
2019/04/09	6	9.71	0	0.00	9.74	6	433	1.38%
2019/04/08	4	9.70	0	0.00	9.74	4	441	0.91%
2019/04/03	10	9.63	0	0.00	9.69	10	472	2.11%
2019/04/02	8	9.61	0	0.00	9.68	8	488	1.64%
2019/04/01	16.3	9.85	0	0.00	9.82	16.3	483	3.38%
2019/03/29	22	9.97	0	0.00	9.97	22	469	4.68%
2019/03/28	28	10.13	0	0.00	10.05	28	468	5.98%
2019/03/27	8	10.19	0	0.00	10.25	8	468	1.71%
2019/03/26	6	10.25	0	0.00	10.25	6	470	1.28%
2019/03/25	11	10.23	29.3	10.22	10.20	-18.3	470	-3.89%
2019/03/22	13	10.61	1	10.65	10.55	12	465	2.58%
2019/03/21	4	10.68	0	0.00	10.65	4	474	0.84%
2019/03/20	8	10.69	0	0.00	10.65	8	476	1.68%
2019/03/19	11	10.69	0	0.00	10.80	11	481	2.28%
2019/03/18	11	10.79	0	0.00	10.80	11	492	2.23%
2019/03/15	8	10.74	0	0.00	10.90	8	497	1.61%
2019/03/14	4	10.65	8	10.77	10.70	-4	500	-0.80%
2019/03/13	8	10.48	15	10.67	10.70	-7	536	-1.31%
2019/03/12	4	10.45	0	0.00	10.45	4	521	0.77%
2019/03/11	17	10.44	0	0.00	10.50	17	526	3.23%
2019/03/08	7	10.36	0	0.00	10.40	7	530	1.32%
2019/03/07	4	10.45	0	0.00	10.45	4	535	0.75%
2019/03/06	5	10.50	0	0.00	10.45	5	546	0.91%
2019/03/05	10	10.49	0	0.00	10.50	10	553	1.81%
2019/03/04	8	10.44	0	0.00	10.45	8	560	1.43%
2019/02/27	4	10.38	0	0.00	10.40	4	556	0.72%
2019/02/26	4	10.38	12	10.50	10.45	-8	554	-1.44%
2019/02/25	14	10.39	6	10.40	10.40	8	566	1.41%
2019/02/13	6	7.15	0	0.00	7.15	6	550	1.09%
2019/02/12	2	7.16	0	0.00	7.15	2	546	0.37%
2019/02/11	1	7.15	0	0.00	7.16	1	542	0.18%
2019/01/30	11	7.27	0	0.00	7.25	11	537	2.05%
2019/01/29	32	7.31	0	0.00	7.31	32	531	6.02%
2019/01/25	62	7.33	0	0.00	7.34	62	532	11.65%
2019/01/24	27	7.34	0	0.00	7.34	27	529	5.10%
2019/01/23	5	7.32	0	0.00	7.35	5	524	0.95%
2019/01/18	26	7.43	4	7.42	7.42	22	528	4.17%
2019/01/17	4	7.38	0	0.00	7.40	4	534	0.75%
2019/01/16	2	7.38	1	7.39	7.40	1	542	0.18%
2019/01/14	2	7.40	1	7.40	7.40	1	581	0.17%
2019/01/11	2	7.41	0	0.00	7.40	2	643	0.31%
2019/01/10	4	7.42	0	0.00	7.41	4	706	0.57%
2019/01/09	8	7.41	0	0.00	7.40	8	713	1.12%
2019/01/08	4	7.43	0	0.00	7.40	4	743	0.54%
2019/01/07	6	7.42	0	0.00	7.45	6	781	0.77%
2019/01/04	4	7.42	0	0.00	7.45	4	780	0.51%
2019/01/03	14	7.45	0	0.00	7.45	14	799	1.75%
2019/01/02	4	7.40	0	0.00	7.41	4	799	0.50%
2018/12/28	2	7.36	0	0.00	7.38	2	795	0.25%
2018/12/27	8	7.39	0	0.00	7.36	8	797	1.00%
2018/12/26	7	7.41	0	0.00	7.33	7	796	0.88%
2018/12/25	6	7.37	0	0.00	7.40	6	792	0.76%
2018/12/24	7	7.46	0	0.00	7.42	7	780	0.90%
2018/12/19	2	7.63	0	0.00	7.58	2	761	0.26%
2018/12/06	0.4	7.36	0	0.00	7.36	0.4	682	0.05%
2018/11/29	1	7.56	0	0.00	7.50	1	665	0.15%
2018/11/28	1	7.62	0	0.00	7.66	1	660	0.15%
2018/11/05	1	7.35	0	0.00	7.34	1	743	0.13%
2018/10/29	0	0.00	2	7.18	7.26	-2	865	-0.23%
2018/10/25	0	0.00	1	7.50	7.50	-1	860	-0.12%
2018/10/22	4	8.28	6	8.26	8.18	-2	823	-0.24%
2018/10/19	0	0.00	1	8.36	8.24	-1	814	-0.12%
2018/10/18	16	8.02	3	8.14	8.42	13	760	1.71%
2018/10/15	1	8.05	1	8.01	8.00	0	698	0.00%
2018/10/12	0	0.00	5	7.31	7.53	-5	655	-0.76%
2018/10/11	1	7.10	0	0.00	7.45	1	658	0.15%
2018/10/09	3	7.90	3	8.00	7.85	0	641	0.00%
2018/10/02	1	7.99	0	0.00	7.99	1	667	0.15%
2018/09/25	0	0.00	1	7.94	7.92	-1	675	-0.15%
2018/09/10	1	7.80	0	0.00	7.92	1	867	0.12%
2018/08/31	2	8.05	0	0.00	8.01	2	869	0.23%
2018/08/28	1	8.08	0	0.00	8.05	1	899	0.11%
2018/08/23	0	0.00	1	8.11	8.21	-1	917	-0.11%
2018/08/22	1	8.05	0	0.00	8.06	1	885	0.11%
2018/08/15	0	0.00	1	7.49	7.44	-1	834	-0.12%
2018/08/09	2	7.94	1	7.80	7.80	1	853	0.12%
2018/08/07	9	8.11	5	8.19	8.00	4	820	0.49%
2018/07/11	1	7.22	0	0.00	7.22	1	764	0.13%
2018/07/09	15	7.23	0	0.00	7.20	15	774	1.94%
2018/07/06	16	7.16	0	0.00	7.15	16	790	2.02%
2018/06/12	0	0.00	105	7.56	7.58	-105	1,282	-8.18%	大賣/鉅額交易
2018/06/11	0	0.00	1	7.60	7.60	-1	1,277	-0.08%
2018/06/05	0	0.00	1	7.41	7.64	-1	1,233	-0.08%
2018/05/31	7	7.40	22	7.40	7.47	-15	1,185	-1.26%
2018/05/25	0.1	7.45	0	0.00	7.48	0.1	1,155	0.01%
2018/05/22	3	7.73	3	7.59	7.48	0	1,150	0.00%
2018/05/17	0	0.00	167.6	7.49	7.34	-167.6	1,112	-15.06%	大賣/鉅額交易
2018/05/15	0	0.00	50	7.62	7.60	-50	1,101	-4.54%
2018/05/07	0	0.00	15	8.08	8.03	-15	1,079	-1.39%
2018/05/04	5	7.89	9	7.86	7.83	-4	1,047	-0.38%
2018/04/26	0	0.00	1	7.34	7.34	-1	1,013	-0.10%
2018/04/25	0	0.00	2.1	7.28	7.34	-2.1	1,012	-0.21%
2018/04/13	0	0.00	2	7.59	7.59	-2	1,016	-0.20%
2018/04/11	0	0.00	2	7.44	7.49	-2	1,018	-0.20%
2018/03/23	10	7.17	3.1	7.15	7.17	6.9	677	1.02%
2018/03/22	33	8.02	0	0.00	7.89	33	515	6.40%
2018/03/13	18	8.83	0	0.00	8.85	18	460	3.91%
2018/03/08	0	0.00	1	8.77	8.76	-1	497	-0.20%
2018/03/05	0	0.00	24	8.73	8.72	-24	554	-4.33%
2018/02/09	0.2	8.40	0	0.00	8.41	0.2	559	0.04%
2018/02/08	1	8.65	0	0.00	8.69	1	551	0.18%
2018/02/07	0	0.00	2	8.60	8.65	-2	554	-0.36%
2018/02/06	0	0.00	6	8.79	8.56	-6	548	-1.09%
2018/01/30	10	9.29	20	9.39	9.27	-10	537	-1.86%
2018/01/29	0	0.00	10	9.30	9.27	-10	535	-1.87%
2018/01/25	1	9.32	2	9.35	9.28	-1	538	-0.19%
2018/01/23	2	9.18	0	0.00	9.14	2	530	0.38%
2018/01/22	5	9.19	0	0.00	9.16	5	530	0.94%
2018/01/19	0	0.00	2	9.25	9.27	-2	524	-0.38%
2018/01/18	9	9.35	0	0.00	9.31	9	520	1.73%
2018/01/16	8	9.24	0	0.00	9.25	8	528	1.51%
2018/01/11	2	9.27	0	0.00	9.34	2	525	0.38%
2018/01/04	6	9.26	2	9.35	9.30	4	485	0.82%
2018/01/03	5	9.45	7	9.44	9.31	-2	477	-0.42%
2018/01/02	33	9.54	52	9.58	9.54	-19	454	-4.18%