四維航 (5608)-永豐金-鳳山券商分點個股進出

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
18.55
漲跌
▲0.15
漲幅
+0.82%
成交量
7,313張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－永豐金-鳳山券商分點個股進出

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-鳳山券商分點個股進出
永豐金-鳳山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
2024/04/19	9	18.72	3	18.35	18.55	6	1,982	0.30%
2024/04/18	0.1	18.50	0	0.00	18.40	0.1	1,890	0.01%
2024/04/11	0	0.00	2	18.45	18.65	-2	1,996	-0.10%
2024/04/03	1	18.40	0	0.00	18.35	1	2,287	0.04%
2024/04/02	0	0.00	1	18.60	18.45	-1	2,310	-0.04%
2024/04/01	0	0.00	25	18.60	18.60	-25	2,362	-1.06%
2024/03/29	2	18.43	1	18.50	18.45	1	2,439	0.04%
2024/03/27	1	18.55	0	0.00	18.45	1	2,659	0.04%
2024/03/26	5	18.81	0	0.00	18.55	5	2,817	0.18%
2024/03/25	3	18.95	0	0.00	19.05	3	2,837	0.11%
2024/03/22	0	0.00	1	19.20	19.05	-1	2,906	-0.03%
2024/03/21	3	19.15	1	19.05	19.05	2	3,085	0.06%
2024/03/15	2.1	18.85	0	0.00	19.65	2.1	3,269	0.06%
2024/03/13	2	19.45	0	0.00	19.40	2	3,451	0.06%
2024/03/11	0	0.00	2	19.95	19.85	-2	3,991	-0.05%
2024/03/08	21	19.41	18.6	19.26	19.45	2.4	5,408	0.04%
2024/03/07	10	19.60	0.4	19.55	19.50	9.6	5,923	0.16%
2024/03/05	0	0.00	16.4	20.10	20.10	-16.4	6,441	-0.25%
2024/03/04	0	0.00	0.4	19.90	19.80	-0.4	7,003	-0.01%
2024/03/01	5	19.70	0	0.00	20.00	5	7,171	0.07%
2024/02/29	26.1	20.03	14	19.95	20.10	12.1	7,190	0.17%
2024/02/27	2	19.40	0	0.00	19.30	2	7,128	0.03%
2024/02/23	5	19.70	0.3	19.80	19.65	4.7	7,108	0.07%
2024/02/22	4	19.81	4	20.28	20.10	0	7,088	0.00%
2024/02/21	25	20.15	5	20.25	20.05	20	7,042	0.28%
2024/02/20	3	19.68	0.1	19.75	19.70	2.9	6,968	0.04%
2024/02/16	0	0.00	1.1	19.26	19.20	-1.1	6,943	-0.02%
2024/02/05	0	0.00	2	18.75	18.85	-2	6,951	-0.03%
2024/02/02	3	19.03	3	19.10	19.05	0	6,947	0.00%
2024/02/01	1	19.50	0	0.00	19.55	1	6,923	0.01%
2024/01/30	4	19.34	0	0.00	19.35	4	6,918	0.06%
2024/01/29	0.1	19.60	0	0.00	19.65	0.1	6,912	0.00%
2024/01/25	0	0.00	2	19.55	19.40	-2	6,925	-0.03%
2024/01/24	2	20.00	2	19.70	19.70	0	6,922	0.00%
2024/01/19	2	19.20	0	0.00	19.25	2	6,894	0.03%
2024/01/18	2	19.33	2	19.35	19.35	0	6,893	0.00%
2024/01/17	0	0.00	14	19.05	19.10	-14	6,882	-0.20%
2024/01/16	5	19.80	0	0.00	19.50	5	6,859	0.07%
2024/01/12	0	0.00	0.1	20.03	20.00	-0.1	6,861	0.00%
2024/01/11	5	20.00	4	19.90	19.90	1	6,897	0.01%
2024/01/10	3.1	19.74	23	19.85	19.80	-20	6,925	-0.29%
2024/01/09	7.1	20.67	0	0.00	20.30	7.1	6,893	0.10%
2024/01/08	1.1	21.20	0.1	21.45	21.30	1	6,839	0.01%
2024/01/05	1.1	21.59	8	21.58	21.70	-7	6,793	-0.10%
2024/01/04	6	21.61	15.1	21.17	21.55	-9.1	6,685	-0.14%
2024/01/03	2.1	20.83	1	20.95	20.95	1.1	6,539	0.02%
2024/01/02	0	0.00	3	21.07	20.75	-3	6,532	-0.05%
2023/12/29	5	20.55	1	20.70	20.55	4	6,453	0.06%
2023/12/28	2	20.60	0	0.00	20.55	2	6,461	0.03%
2023/12/27	12	21.00	0	0.00	20.90	12	6,449	0.19%
2023/12/26	0	0.00	1	20.80	20.95	-1	6,427	-0.02%
2023/12/25	14	21.03	1.1	21.19	20.40	12.9	6,355	0.20%
2023/12/22	2	21.80	1	21.90	21.90	1	6,274	0.02%
2023/12/21	12	22.13	2	21.85	22.10	10	6,181	0.16%
2023/12/20	1	21.30	0	0.00	21.45	1	6,018	0.02%
2023/12/19	1.1	21.40	3	21.57	21.40	-1.9	5,989	-0.03%
2023/12/18	9	21.52	1	22.20	21.70	8	5,966	0.13%
2023/12/15	0	0.00	2.2	21.32	21.25	-2.2	5,984	-0.04%
2023/12/14	1.2	21.57	2	21.35	21.10	-0.8	6,033	-0.01%
2023/12/13	1	22.00	0	0.00	21.65	1	6,061	0.02%
2023/12/12	2	21.90	1.1	21.76	21.65	0.9	6,318	0.01%
2023/12/11	2.1	21.96	1.1	21.90	22.00	1	6,362	0.02%
2023/12/08	2.2	22.17	0	0.00	22.15	2.2	6,290	0.03%
2023/12/07	8.3	22.55	11	22.66	22.50	-2.8	6,127	-0.04%
2023/12/06	5.1	23.30	41.2	23.19	23.55	-36.1	5,917	-0.61%
2023/12/05	158.1	24.41	163.5	24.08	24.00	-5.5	5,593	-0.10%	大買/大賣/
2023/12/04	12	22.51	20.2	23.21	23.35	-8.2	4,171	-0.20%
2023/12/01	11.5	21.13	13.9	21.28	21.25	-2.4	3,637	-0.07%
2023/11/30	2	20.40	2	20.10	19.95	0	3,249	0.00%
2023/11/29	16.7	19.91	7	19.78	19.80	9.7	3,115	0.31%
2023/11/28	10	19.61	10	20.20	20.20	0	2,523	0.00%
2023/11/27	14	18.74	0	0.00	18.40	14	2,339	0.60%
2023/11/22	0	0.00	2	18.00	17.85	-2	2,358	-0.08%
2023/11/13	1.3	17.43	0	0.00	17.30	1.3	3,343	0.04%
2023/11/10	0.1	17.75	0	0.00	17.60	0.1	3,337	0.00%
2023/11/09	1	17.70	0	0.00	17.75	1	3,359	0.03%
2023/11/08	0.1	17.95	0	0.00	17.85	0.1	3,395	0.00%
2023/11/06	1	18.20	3	18.20	18.20	-2	3,529	-0.06%
2023/11/03	20	18.28	1	18.15	18.15	19	3,537	0.54%
2023/11/02	0	0.00	5	18.00	18.10	-5	3,540	-0.14%
2023/10/31	2.5	18.05	0	0.00	17.70	2.5	3,556	0.07%
2023/10/30	0	18.10	0	0.00	18.15	0	3,575	0.00%
2023/10/27	1	18.20	0	0.00	18.10	1	3,587	0.03%
2023/10/26	1	18.15	0	0.00	18.05	1	3,629	0.03%
2023/10/24	0	18.25	0	0.00	18.25	0	3,782	0.00%
2023/10/23	0	18.15	0	0.00	18.25	0	3,799	0.00%
2023/10/20	1	18.30	0	0.00	18.60	1	3,806	0.03%
2023/10/19	0	0.00	1	18.80	18.80	-1	3,831	-0.03%
2023/10/18	1	18.50	0	0.00	18.55	1	3,807	0.03%
2023/10/17	1.3	18.53	0	0.00	18.55	1.3	3,792	0.03%
2023/10/16	0.4	18.79	0	0.00	18.70	0.4	3,798	0.01%
2023/10/05	1	19.23	0	0.00	19.20	1	3,906	0.03%
2023/10/04	0	0.00	1	19.05	19.15	-1	3,898	-0.03%
2023/10/03	1	19.00	0	0.00	18.85	1	3,888	0.03%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/21	1.2	20.24	2	19.95	20.00	-0.8	3,909	-0.02%
2023/09/20	2	21.10	1	20.40	20.45	1	3,869	0.03%
2023/09/19	0	0.00	3	20.60	20.65	-3	3,679	-0.08%
2023/09/18	2	20.75	10	20.55	20.55	-8	3,597	-0.22%
2023/09/15	5	20.78	7	20.91	20.55	-2	3,512	-0.06%
2023/09/14	1	19.90	1	19.75	19.75	0	3,182	0.00%
2023/09/13	0.1	18.85	0	0.00	18.95	0.1	3,091	0.00%
2023/09/11	0	0.00	1	18.95	18.80	-1	3,136	-0.03%
2023/09/08	1	19.30	0	0.00	19.05	1	3,176	0.03%
2023/09/04	1	19.50	0	0.00	19.35	1	3,185	0.03%
2023/09/01	0.1	19.10	0	0.00	19.05	0.1	3,170	0.00%
2023/08/30	0	0.00	1	19.35	19.25	-1	3,199	-0.03%
2023/08/29	3	19.52	2	19.53	19.65	1	3,199	0.03%
2023/08/28	1	19.35	1	19.70	19.15	0	3,217	0.00%
2023/08/23	2	20.48	2	20.20	20.25	0	3,126	0.00%
2023/08/22	1	20.50	1	20.40	20.45	0	3,054	0.00%
2023/08/21	11	20.43	1	19.70	20.10	10	2,924	0.34%
2023/08/18	1	19.90	2	20.40	20.40	-1	2,443	-0.04%
2023/08/17	1	18.25	3	18.30	18.55	-2	2,310	-0.09%
2023/08/16	1	18.00	0	0.00	18.00	1	2,295	0.04%
2023/08/14	0	0.00	1	18.10	17.55	-1	2,277	-0.04%
2023/08/08	1	19.25	0.3	19.20	19.00	0.7	2,113	0.03%
2023/08/04	1	19.60	2	19.58	19.55	-1	2,153	-0.05%
2023/08/02	1	19.65	0	0.00	19.40	1	2,161	0.05%
2023/08/01	0.4	19.80	0	0.00	19.75	0.4	2,201	0.02%
2023/07/28	0	0.00	2	20.45	20.00	-2	2,149	-0.09%
2023/07/25	2	18.90	0	19.00	18.90	2	2,016	0.10%
2023/07/24	1	19.00	0	0.00	19.00	1	2,014	0.05%
2023/07/21	3.2	20.00	0	0.00	19.80	3.2	1,997	0.16%
2023/07/19	1	20.30	0	0.00	20.10	1	1,989	0.05%
2023/07/18	4.3	20.52	1	20.45	20.40	3.3	2,023	0.16%
2023/07/17	0	0.00	0	22.45	22.45	0	1,979	0.00%
2023/07/13	2.1	21.87	0	0.00	21.70	2.1	2,005	0.10%
2023/07/12	3.2	22.35	0	0.00	22.30	3.2	2,005	0.16%
2023/07/11	1	22.85	0	0.00	22.85	1	2,001	0.05%
2023/07/07	1	23.05	0	0.00	23.10	1	2,052	0.05%
2023/07/05	1	23.45	0	0.00	23.40	1	2,125	0.05%
2023/07/04	3	23.63	0	0.00	23.55	3	2,185	0.14%
2023/07/03	1	23.70	0	0.00	23.50	1	2,209	0.05%
2023/06/29	7.1	22.57	6	22.50	22.55	1.1	2,179	0.05%
2023/06/28	1	22.75	0	0.00	22.60	1	2,201	0.05%
2023/06/26	1	23.05	0.1	23.40	23.10	0.9	2,323	0.04%
2023/06/21	3	23.13	0	0.00	23.10	3	2,359	0.13%
2023/06/20	0	0.00	1	23.30	23.35	-1	2,467	-0.04%
2023/06/16	0	0.00	0.2	23.80	23.75	-0.2	2,554	-0.01%
2023/06/15	1	23.75	1	23.60	23.65	0	2,577	0.00%
2023/06/14	0	0.00	1	23.70	23.65	-1	2,633	-0.04%
2023/06/13	1	23.10	1	23.15	23.15	0	2,765	0.00%
2023/06/09	1	23.35	1	23.40	23.35	0	3,148	0.00%
2023/06/08	0.2	23.60	2	23.63	23.55	-1.8	3,264	-0.06%
2023/06/07	1	23.25	0	0.00	23.20	1	3,577	0.03%
2023/06/06	0	0.00	1	23.15	23.15	-1	3,690	-0.03%
2023/06/05	0	0.00	4	23.09	23.00	-4	3,938	-0.10%
2023/06/02	2	22.65	4	22.64	22.85	-2	4,096	-0.05%
2023/06/01	0	0.00	1	22.55	22.50	-1	4,484	-0.02%
2023/05/31	10	23.00	10	22.90	22.90	0	5,086	0.00%
2023/05/30	3	23.07	1	22.90	22.90	2	5,964	0.03%
2023/05/29	0	0.00	5	23.10	23.10	-5	6,939	-0.07%
2023/05/26	6	23.06	2	23.05	23.00	4	8,096	0.05%
2023/05/25	3	23.65	2	23.55	23.50	1	8,546	0.01%
2023/05/24	0	0.00	2	23.88	23.85	-2	8,656	-0.02%
2023/05/23	5	23.95	0	0.00	23.85	5	8,694	0.06%
2023/05/22	0.1	23.90	3	23.77	23.95	-2.9	8,707	-0.03%
2023/05/19	1	23.50	0	0.00	23.50	1	8,705	0.01%
2023/05/18	2	23.78	1	23.70	23.65	1	8,712	0.01%
2023/05/17	1	23.80	1	23.90	23.75	0	8,721	0.00%
2023/05/16	1	23.80	1	23.75	23.75	0	8,744	0.00%
2023/05/15	0	0.00	0	23.60	23.75	0	8,803	0.00%
2023/05/12	0	0.00	0.3	24.10	23.75	-0.3	8,843	0.00%
2023/05/11	2	23.60	0	0.00	23.65	2	8,862	0.02%
2023/05/10	0	0.00	7	23.96	24.10	-7	8,858	-0.08%
2023/05/09	6	23.38	3	23.52	23.30	3	8,828	0.03%
2023/05/08	3	23.45	1	23.60	23.40	2	8,844	0.02%
2023/05/05	3	24.47	0.1	24.55	24.40	2.9	8,932	0.03%
2023/05/04	0	0.00	3	24.32	24.35	-3	8,990	-0.03%
2023/05/03	5	24.36	2	24.38	24.30	3	9,031	0.03%
2023/05/02	2	24.68	1	24.65	24.65	1	9,054	0.01%
2023/04/28	0	0.00	2	25.25	25.10	-2	9,074	-0.02%
2023/04/27	4	24.66	7	24.61	24.60	-3	9,137	-0.03%
2023/04/26	1	24.10	21	24.20	24.40	-20	9,140	-0.22%
2023/04/25	4	25.15	5.3	24.60	24.55	-1.3	9,128	-0.01%
2023/04/24	1	25.40	6	25.27	25.25	-5	9,120	-0.05%
2023/04/21	6	25.66	0	0.00	25.50	6	9,128	0.07%
2023/04/20	1	26.35	1	26.35	26.30	0	9,116	0.00%
2023/04/19	7	26.43	2	26.38	26.35	5	9,142	0.05%
2023/04/18	1	26.75	0	0.00	26.75	1	9,138	0.01%
2023/04/17	1	27.20	3	27.32	27.30	-2	9,142	-0.02%
2023/04/14	1	26.90	2	27.03	27.10	-1	9,195	-0.01%
2023/04/13	1	26.90	0	0.00	26.85	1	9,191	0.01%
2023/04/12	1	27.00	3	26.97	26.95	-2	9,219	-0.02%
2023/04/11	2	27.08	5	27.15	27.05	-3	9,229	-0.03%
2023/04/10	5	27.21	12	27.10	27.10	-7	9,280	-0.08%
2023/04/07	2.3	27.22	3	27.05	27.25	-0.7	9,327	-0.01%
2023/04/06	1	26.50	1	26.70	26.60	0	9,454	0.00%
2023/03/31	12	26.51	37	26.35	26.30	-25	9,552	-0.26%
2023/03/30	3	26.37	1	26.30	26.30	2	10,377	0.02%
2023/03/29	13.3	26.47	14	26.31	26.30	-0.7	10,589	-0.01%
2023/03/28	2	26.68	6	26.98	26.45	-4	10,780	-0.04%
2023/03/27	4	26.63	2	26.58	27.05	2	10,957	0.02%
2023/03/24	7	26.39	3	26.43	26.40	4	11,421	0.04%
2023/03/23	4	26.39	1	26.20	26.20	3	11,589	0.03%
2023/03/22	2	27.23	2	27.35	27.10	0	11,652	0.00%
2023/03/21	1	27.40	8	27.36	27.35	-7	11,700	-0.06%
2023/03/20	6	27.51	9	27.31	27.10	-3	11,728	-0.03%
2023/03/17	1	27.25	1	27.40	27.45	0	11,858	0.00%
2023/03/16	9	27.86	4	28.18	27.20	5	11,863	0.04%
2023/03/15	15	28.46	14	28.36	28.10	1	11,814	0.01%
2023/03/14	5	28.42	11	28.58	28.55	-6	11,682	-0.05%
2023/03/13	11	28.69	11	28.74	28.85	0	11,698	0.00%
2023/03/10	29.2	29.05	25	28.73	28.65	4.2	11,695	0.04%
2023/03/09	7	29.53	8	29.60	29.45	-1	11,772	-0.01%
2023/03/08	57	29.47	25	29.71	29.20	32	11,774	0.27%
2023/03/07	2	30.33	53	30.07	30.15	-51	11,672	-0.44%
2023/03/06	20	30.23	385	30.40	30.50	-365	11,831	-3.08%	大賣/鉅額交易
2023/03/03	91	30.40	178.5	30.19	30.80	-87.5	11,762	-0.74%	大賣/
2023/03/02	351	29.50	55.5	29.65	29.70	295.5	11,512	2.57%	大買/鉅額交易
2023/03/01	144.1	29.09	357	28.32	28.40	-212.9	10,692	-1.99%	大買/大賣/鉅額交易
2023/02/24	201	27.70	77.1	27.77	28.60	123.9	9,782	1.27%	大買/鉅額交易
2023/02/23	302	26.37	9	26.05	26.10	293	8,677	3.38%	大買/鉅額交易
2023/02/22	2	24.67	16	24.74	24.60	-14	8,298	-0.17%
2023/02/21	3.5	24.14	6	24.36	24.35	-2.5	8,256	-0.03%
2023/02/20	3	23.90	1	23.95	23.95	2	8,417	0.02%
2023/02/17	5	23.75	2	23.75	23.70	3	8,808	0.03%
2023/02/16	1	23.80	5	23.80	23.80	-4	9,135	-0.04%
2023/02/14	11	23.45	1	23.55	23.55	10	9,274	0.11%
2023/02/13	8	23.51	11	23.37	23.35	-3	9,331	-0.03%
2023/02/10	5	24.18	7	24.10	24.05	-2	9,472	-0.02%
2023/02/09	1	24.75	1	24.50	24.50	0	9,676	0.00%
2023/02/08	10	24.70	0	0.00	24.65	10	9,803	0.10%
2023/02/07	1	24.70	0	0.00	24.70	1	9,825	0.01%
2023/02/06	5	24.79	6	24.76	24.85	-1	9,893	-0.01%
2023/02/03	11	25.42	2.1	25.50	25.25	8.9	9,994	0.09%
2023/02/02	3	25.12	1	25.15	25.20	2	9,867	0.02%
2023/02/01	31	25.10	3	25.22	25.05	28	9,828	0.28%
2023/01/31	3	24.85	0	0.00	24.95	3	9,801	0.03%
2023/01/30	8	24.61	3	24.55	24.60	5	9,787	0.05%
2023/01/17	10	24.55	8.2	24.52	24.65	1.8	9,777	0.02%
2023/01/16	4	23.94	4	24.06	24.05	0	9,731	0.00%
2023/01/13	2	24.10	1	24.05	24.00	1	9,736	0.01%
2023/01/12	2.4	24.20	3	24.18	24.05	-0.6	9,746	-0.01%
2023/01/11	0	0.00	2	24.35	24.20	-2	9,747	-0.02%
2023/01/10	2	24.38	1	24.50	24.20	1	9,755	0.01%
2023/01/09	3	24.20	2	24.30	24.35	1	9,774	0.01%
2023/01/06	4	24.19	3	24.17	24.20	1	9,808	0.01%
2023/01/05	8	24.40	4	24.50	24.30	4	9,838	0.04%
2023/01/04	3.3	24.56	3	24.62	24.35	0.3	9,848	0.00%
2023/01/03	1	24.90	1.2	25.04	25.00	-0.2	9,807	0.00%
2022/12/30	3	25.30	3	25.25	25.10	0	9,835	0.00%
2022/12/29	3	24.90	3	25.02	25.05	0	9,871	0.00%
2022/12/28	3	25.15	25	25.00	25.05	-22	9,954	-0.22%
2022/12/27	7	25.76	7	25.66	25.45	0	9,993	0.00%
2022/12/26	15	25.65	7	25.56	25.60	8	9,946	0.08%
2022/12/23	5	26.26	10	26.38	26.45	-5	9,782	-0.05%
2022/12/22	89	27.83	318.2	26.93	26.65	-229.2	9,662	-2.37%	大賣/鉅額交易
2022/12/21	11	26.41	5	26.26	26.25	6	8,896	0.07%
2022/12/20	92	26.30	12	26.16	25.45	80	8,722	0.92%
2022/12/19	49	26.36	163	25.58	25.35	-114	8,595	-1.33%	大賣/鉅額交易
2022/12/16	63	26.59	7	25.98	26.25	56	8,458	0.66%
2022/12/15	189	25.20	10	25.46	25.65	179	8,039	2.23%	大買/鉅額交易
2022/12/14	10	24.83	4	24.68	24.70	6	8,006	0.07%
2022/12/13	4	25.70	18	25.73	25.60	-14	7,850	-0.18%
2022/12/12	5	25.53	3	25.72	25.45	2	7,823	0.03%
2022/12/09	24	25.70	20.5	25.70	26.00	3.5	7,872	0.04%
2022/12/08	5	25.01	3	24.90	25.05	2	7,941	0.03%
2022/12/07	12	25.10	11	25.29	25.10	1	7,959	0.01%
2022/12/06	3	25.17	15	25.22	25.15	-12	7,863	-0.15%
2022/12/05	17	25.80	4	25.80	25.60	13	7,800	0.17%
2022/12/02	9.1	25.84	177	25.81	25.80	-167.9	7,704	-2.18%	大賣/鉅額交易
2022/12/01	59	26.35	11	25.78	26.15	48	7,618	0.63%
2022/11/30	26	25.22	1.4	25.17	25.10	24.6	7,320	0.34%
2022/11/29	71	25.19	25	25.07	25.25	46	7,262	0.63%
2022/11/28	84	25.10	31	24.68	24.80	53	7,178	0.74%
2022/11/25	61	24.77	21	24.92	24.80	40	6,882	0.58%
2022/11/24	13	24.27	16.2	23.90	23.95	-3.2	6,605	-0.05%
2022/11/23	1	23.50	3	23.68	23.65	-2	6,241	-0.03%
2022/11/22	2	23.38	6	23.42	23.15	-4	6,260	-0.06%
2022/11/21	6	23.98	18	23.75	23.55	-12	6,216	-0.19%
2022/11/18	12	24.51	9	24.25	24.20	3	6,163	0.05%
2022/11/17	11	25.07	13	25.33	25.00	-2	6,069	-0.03%
2022/11/16	20	24.98	9	25.10	24.95	11	6,012	0.18%
2022/11/15	22	25.03	24	24.94	24.95	-2	5,867	-0.03%
2022/11/14	31	24.27	19	24.15	24.50	12	5,499	0.22%
2022/11/11	16	23.22	6	23.31	22.90	10	5,274	0.19%
2022/11/10	3	23.20	2	23.15	23.00	1	5,219	0.02%
2022/11/09	2	23.23	2	23.25	23.35	0	5,225	0.00%
2022/11/08	11	23.82	5	23.50	23.20	6	5,211	0.12%
2022/11/07	4	23.09	28	23.03	23.50	-24	5,072	-0.47%
2022/11/04	4	22.08	22	22.26	22.10	-18	4,849	-0.37%
2022/11/03	2.1	21.63	2	21.70	21.60	0.1	4,732	0.00%
2022/11/02	7	22.44	7	22.28	22.00	0	4,731	0.00%
2022/11/01	30	22.17	15	22.30	22.00	15	4,681	0.32%
2022/10/31	28	23.08	3	23.28	22.95	25	4,593	0.54%
2022/10/28	3	23.92	3	23.73	23.45	0	4,610	0.00%
2022/10/27	4	23.96	4	24.11	24.25	0	4,627	0.00%
2022/10/26	4	24.23	2	24.15	23.90	2	4,657	0.04%
2022/10/24	1	24.95	1	24.85	24.80	0	4,708	0.00%
2022/10/21	1	24.50	2	24.33	23.90	-1	4,699	-0.02%
2022/10/20	2	24.08	1	24.15	24.40	1	4,703	0.02%
2022/10/19	1	25.15	1	24.90	24.85	0	4,701	0.00%
2022/10/18	1	24.90	1	25.25	24.75	0	4,725	0.00%
2022/10/17	6	23.88	12	23.85	24.65	-6	4,804	-0.12%
2022/10/14	1	24.70	7	24.75	25.30	-6	4,938	-0.12%
2022/10/13	22	24.99	22	24.28	24.10	0	4,966	0.00%
2022/10/12	11.1	26.57	10	26.16	26.10	1.1	5,050	0.02%
2022/10/11	6.1	27.71	6	27.33	27.30	0.1	5,033	0.00%
2022/10/07	6	28.05	2	28.25	28.20	4	5,016	0.08%
2022/10/06	2	27.35	2	27.73	28.20	0	5,012	0.00%
2022/10/05	10	27.82	10	27.76	27.80	0	4,976	0.00%
2022/10/04	0	0.00	1	26.70	27.05	-1	4,909	-0.02%
2022/10/03	2	24.65	12	25.05	25.10	-10	4,834	-0.21%
2022/09/30	2	23.88	3	24.22	24.45	-1	4,871	-0.02%
2022/09/29	4	24.45	5	24.49	24.40	-1	4,901	-0.02%
2022/09/28	21.1	25.21	17	24.43	24.10	4.1	4,936	0.08%
2022/09/27	17	26.39	9	26.62	26.55	8	4,900	0.16%
2022/09/26	2	27.40	8	27.14	26.60	-6	4,929	-0.12%
2022/09/23	0	0.00	14	28.70	28.65	-14	4,933	-0.28%
2022/09/22	9	28.40	6	28.51	28.15	3	4,893	0.06%
2022/09/21	0	0.00	7	28.15	28.30	-7	4,823	-0.15%
2022/09/20	2	27.70	3	27.67	27.40	-1	4,735	-0.02%
2022/09/19	14	27.66	11	27.39	27.40	3	4,889	0.06%
2022/09/16	6	28.23	3	28.50	29.00	3	4,918	0.06%
2022/09/15	12	28.07	4	28.15	28.40	8	4,890	0.16%
2022/09/14	5	27.08	8	27.16	27.15	-3	4,792	-0.06%
2022/09/13	3	26.83	4	26.83	26.70	-1	4,781	-0.02%
2022/09/12	9	27.25	6	27.24	27.05	3	4,898	0.06%
2022/09/08	14	26.71	16	26.56	26.45	-2	4,919	-0.04%
2022/09/07	2	26.65	1	26.55	26.90	1	4,965	0.02%
2022/09/06	0.1	27.00	5	27.10	27.15	-4.9	4,974	-0.10%
2022/09/05	2	26.45	2	26.28	26.10	0	4,966	0.00%
2022/09/02	11	27.07	8	26.35	26.20	3	5,028	0.06%
2022/09/01	5	27.78	5	27.77	27.35	0	5,040	0.00%
2022/08/31	4.2	28.15	2	28.25	28.25	2.2	5,093	0.04%
2022/08/30	2	28.40	11	28.50	28.40	-9	5,074	-0.18%
2022/08/29	11.3	28.45	2	28.40	28.30	9.3	5,086	0.18%
2022/08/26	1.2	30.68	12	30.53	30.40	-10.8	5,111	-0.21%
2022/08/25	7	30.44	2	30.50	30.45	5	5,122	0.10%
2022/08/24	8	30.35	0	0.00	30.25	8	5,203	0.15%
2022/08/23	2	30.48	1	30.55	30.50	1	5,313	0.02%
2022/08/22	13	30.85	7	30.94	30.70	6	5,367	0.11%
2022/08/19	14	32.10	3	31.98	31.85	11	5,425	0.20%
2022/08/18	11	32.12	12	32.32	32.35	-1	5,535	-0.02%
2022/08/17	0	0.00	1	31.90	31.90	-1	5,699	-0.02%
2022/08/16	2	31.50	2	31.45	31.15	0	5,937	0.00%
2022/08/15	3	31.47	3	31.80	32.10	0	6,298	0.00%
2022/08/12	1	32.05	2	31.98	32.15	-1	6,355	-0.02%
2022/08/11	8	31.52	1	31.45	31.30	7	6,388	0.11%
2022/08/10	5	31.39	17	31.35	31.25	-12	6,427	-0.19%
2022/08/09	1.2	30.73	2	30.93	31.05	-0.9	6,501	-0.01%
2022/08/08	4	30.28	3	30.37	30.50	1	6,615	0.02%
2022/08/05	1	30.40	2	30.45	30.50	-1	6,694	-0.01%
2022/08/04	14	29.58	12	29.76	29.85	2	6,843	0.03%
2022/08/03	8.1	30.26	4	30.05	30.05	4.1	6,942	0.06%
2022/08/02	18	30.79	5	30.89	30.70	13	7,204	0.18%
2022/08/01	3	31.32	2	31.60	31.90	1	7,446	0.01%
2022/07/29	1	31.80	3	31.77	31.55	-2	7,651	-0.03%
2022/07/28	1	31.65	6	31.43	31.40	-5	7,832	-0.06%
2022/07/27	2	31.45	4	31.69	31.75	-2	8,157	-0.02%
2022/07/26	2	31.30	4	31.46	31.25	-2	8,303	-0.02%
2022/07/25	8	31.56	6	31.63	31.70	2	8,565	0.02%
2022/07/22	3	32.35	13	32.32	32.40	-10	8,659	-0.12%
2022/07/21	24	32.16	25	32.43	32.25	-1	8,824	-0.01%
2022/07/20	19	31.52	14	31.95	31.05	5	8,884	0.06%
2022/07/19	12	33.22	5	33.30	33.30	7	9,059	0.08%
2022/07/18	0	0.00	1	32.00	31.95	-1	9,250	-0.01%
2022/07/15	12	31.49	6	31.47	31.40	6	10,030	0.06%
2022/07/14	6	31.70	2	31.58	32.15	4	11,848	0.03%
2022/07/13	2	31.68	1	31.75	31.65	1	12,520	0.01%
2022/07/12	11	30.76	21	30.42	30.40	-10	12,663	-0.08%
2022/07/11	2	32.33	4	32.60	32.45	-2	13,093	-0.02%
2022/07/08	2	32.68	3	32.80	32.75	-1	13,146	-0.01%
2022/07/07	16	31.31	13	31.21	31.60	3	13,115	0.02%
2022/07/06	1	31.85	30	31.45	31.10	-29	13,094	-0.22%
2022/07/05	1	30.55	14	31.28	31.55	-13	13,081	-0.10%
2022/07/04	2	30.20	5	30.25	30.20	-3	13,091	-0.02%
2022/07/01	10.1	30.53	9	29.92	29.30	1.1	13,082	0.01%
2022/06/30	9	31.76	15	31.75	31.45	-6	13,010	-0.05%
2022/06/29	15	32.89	4	32.85	32.75	11	12,971	0.08%
2022/06/28	7	33.64	4	33.74	33.80	3	12,960	0.02%
2022/06/27	9	34.54	4	34.24	34.65	5	12,946	0.04%
2022/06/24	6	32.98	4	32.51	32.30	2	12,844	0.02%
2022/06/23	10	32.49	8	32.40	31.90	2	12,823	0.02%
2022/06/22	7.1	33.59	14	33.58	33.00	-6.9	12,847	-0.05%
2022/06/21	5	34.36	4	34.55	34.80	1	12,780	0.01%
2022/06/20	16	35.48	14	35.13	34.00	2	12,761	0.02%
2022/06/17	3	37.30	3	37.77	37.65	0	12,687	0.00%
2022/06/16	4	38.95	1	39.00	37.50	3	12,707	0.02%
2022/06/15	9	39.82	2	39.55	39.50	7	12,767	0.05%
2022/06/14	23.1	39.38	12.1	39.03	39.60	11	12,968	0.08%
2022/06/13	11.2	40.73	6	40.08	40.05	5.2	13,235	0.04%
2022/06/10	12	42.26	10	42.28	42.30	2	13,667	0.01%
2022/06/09	8.1	43.15	19	43.08	43.10	-10.9	14,312	-0.08%
2022/06/08	2	44.60	6	44.37	44.35	-4	15,286	-0.03%
2022/06/07	5	44.62	3	44.58	44.60	2	16,911	0.01%
2022/06/06	2.1	44.91	2	44.90	44.50	0.1	17,329	0.00%
2022/06/02	0	0.00	5	45.00	44.95	-5	17,409	-0.03%
2022/06/01	1	44.75	3	44.98	44.95	-2	17,605	-0.01%
2022/05/31	23	44.61	1	44.95	44.55	22	17,930	0.12%
2022/05/30	10	44.97	3	44.93	44.85	7	18,006	0.04%
2022/05/27	11	45.04	2	45.10	45.10	9	18,173	0.05%
2022/05/26	1	45.00	5	45.18	45.15	-4	18,374	-0.02%
2022/05/25	14	45.06	2	45.80	45.00	12	19,013	0.06%
2022/05/24	5	45.38	7	45.66	45.10	-2	19,477	-0.01%
2022/05/23	26	45.13	20.1	45.37	44.75	5.9	19,728	0.03%
2022/05/20	13	43.49	1	44.10	43.00	12	19,665	0.06%
2022/05/19	3	42.48	3	42.48	43.00	0	20,738	0.00%
2022/05/18	3	43.30	2	43.33	43.35	1	21,265	0.00%
2022/05/17	5	42.79	4	42.85	42.75	1	21,280	0.00%
2022/05/16	3	42.62	1	43.20	43.65	2	21,284	0.01%
2022/05/13	3	43.57	16	43.64	43.35	-13	21,195	-0.06%
2022/05/12	1	44.90	6	43.68	42.75	-5	21,177	-0.02%
2022/05/11	2	44.68	1	44.30	44.80	1	21,046	0.00%
2022/05/10	34	45.90	29	45.01	45.20	5	21,060	0.02%
2022/05/09	18	45.50	8	45.59	44.40	10	20,835	0.05%
2022/05/06	7	46.11	4	46.24	46.25	3	20,764	0.01%
2022/05/05	12	45.80	12	46.27	46.25	0	20,663	0.00%
2022/05/04	11	45.80	12	45.75	45.30	-1	20,480	0.00%
2022/05/03	9	43.88	6	43.99	44.05	3	20,208	0.01%
2022/04/29	22.3	43.88	30	45.06	44.50	-7.7	20,137	-0.04%
2022/04/28	11	43.19	6	43.23	42.45	5	19,944	0.03%
2022/04/27	6.1	42.92	5	43.37	43.15	1.1	19,857	0.01%
2022/04/26	14	43.99	7	43.90	43.40	7	19,656	0.04%
2022/04/25	10.2	46.21	6	45.33	45.25	4.2	19,467	0.02%
2022/04/22	0.6	49.11	5	48.83	48.70	-4.4	19,228	-0.02%
2022/04/21	21	49.34	20.4	49.58	49.00	0.6	18,969	0.00%
2022/04/20	66.8	49.84	79.6	50.44	48.25	-12.8	18,197	-0.07%
2022/04/19	18.3	47.68	54.4	47.96	47.25	-36.1	16,420	-0.22%
2022/04/18	5	45.92	14	45.83	45.40	-9	15,772	-0.06%
2022/04/15	10	46.40	16	46.12	45.60	-6	15,688	-0.04%
2022/04/14	5	44.25	3	44.52	44.10	2	15,270	0.01%
2022/04/13	1	43.35	13.2	43.69	43.55	-12.2	15,274	-0.08%
2022/04/12	2	42.33	1	42.85	42.95	1	15,396	0.01%
2022/04/11	4	42.98	1.7	42.86	42.65	2.3	15,414	0.01%
2022/04/08	1	42.85	19.1	42.70	42.90	-18.1	15,461	-0.12%
2022/04/07	6	42.19	2.2	41.33	41.00	3.8	15,455	0.02%
2022/04/06	3	42.88	1	42.85	42.80	2	15,481	0.01%
2022/04/01	2	43.50	3	43.65	43.60	-1	15,596	-0.01%
2022/03/31	0	0.00	2	43.85	43.45	-2	15,620	-0.01%
2022/03/30	10	44.08	0	0.00	44.00	10	15,630	0.06%
2022/03/29	0	0.00	2	44.15	44.10	-2	15,639	-0.01%
2022/03/28	4	43.56	13	43.16	44.05	-9	15,700	-0.06%
2022/03/25	4	43.14	10	43.12	43.10	-6	15,880	-0.04%
2022/03/24	3	44.50	6.3	44.54	44.45	-3.3	15,869	-0.02%
2022/03/23	0	44.95	2.1	45.18	44.90	-2.1	16,004	-0.01%
2022/03/22	0	0.00	7	44.91	44.90	-7	16,094	-0.04%
2022/03/21	6	45.21	4	45.44	45.40	2	16,239	0.01%
2022/03/18	11	45.14	5	44.98	45.00	6	16,282	0.04%
2022/03/17	2	45.35	7	45.54	45.80	-5	16,302	-0.03%
2022/03/16	17	44.97	15	45.34	44.45	2	16,384	0.01%
2022/03/15	24	46.58	8	46.14	45.20	16	16,604	0.10%
2022/03/14	13.1	48.58	14.1	48.52	47.80	-1.1	16,799	-0.01%
2022/03/11	38	47.94	30	47.57	48.15	8	16,313	0.05%
2022/03/10	48	48.13	71	47.52	47.10	-23	15,460	-0.15%
2022/03/09	10	44.00	38	43.18	45.10	-28	14,030	-0.20%
2022/03/08	11	41.54	4	42.40	41.00	7	14,081	0.05%
2022/03/07	14	44.18	11	43.95	43.05	3	13,978	0.02%
2022/03/04	30	45.97	19	45.45	45.25	11	13,893	0.08%
2022/03/03	5	44.94	30	45.11	44.95	-25	13,591	-0.18%
2022/03/02	9	45.08	9	44.52	44.50	0	13,513	0.00%
2022/03/01	9	44.79	3	44.83	44.80	6	13,411	0.04%
2022/02/25	31	45.75	35	45.48	44.50	-4	13,260	-0.03%
2022/02/24	54	44.43	14	44.73	43.95	40	12,558	0.32%
2022/02/23	27	44.33	8	44.13	44.10	19	11,928	0.16%
2022/02/22	18	42.66	9	42.46	41.95	9	11,487	0.08%
2022/02/21	85	45.86	26	45.92	43.80	59	11,259	0.52%
2022/02/18	13	42.36	31	43.25	44.30	-18	10,238	-0.18%
2022/02/17	1	40.95	3	40.93	40.30	-2	9,889	-0.02%
2022/02/16	11	40.92	5	40.76	41.00	6	9,903	0.06%
2022/02/15	0	0.00	8	39.77	39.70	-8	9,942	-0.08%
2022/02/14	4	39.45	1	39.60	38.95	3	10,035	0.03%
2022/02/11	11	40.25	6	40.16	39.90	5	10,082	0.05%
2022/02/10	14	39.94	14	40.28	40.45	0	10,322	0.00%
2022/02/09	1	38.95	9	39.04	39.20	-8	10,424	-0.08%
2022/02/08	23	39.03	13.1	38.81	38.95	10	10,534	0.09%
2022/02/07	5	38.01	22.2	37.20	39.05	-17.2	10,725	-0.16%
2022/01/26	7.2	35.54	1	35.80	35.60	6.2	11,122	0.06%
2022/01/25	3	35.82	11	35.74	35.30	-8	11,231	-0.07%
2022/01/24	1.1	36.53	2.3	36.70	37.05	-1.2	11,282	-0.01%
2022/01/21	0.1	36.90	2	37.40	36.70	-1.9	11,408	-0.02%
2022/01/20	6	38.42	4.2	38.43	38.50	1.8	11,467	0.02%
2022/01/19	5	38.60	2	38.50	38.45	3	11,563	0.03%
2022/01/18	2	39.88	11	39.68	39.65	-9	11,669	-0.08%
2022/01/17	8.2	39.60	2	39.65	39.50	6.2	11,855	0.05%
2022/01/14	2	39.95	1	39.90	40.00	1	12,072	0.01%
2022/01/13	0.1	40.80	0	0.00	40.50	0.1	12,124	0.00%
2022/01/12	5.2	40.89	10	40.89	41.20	-4.8	12,267	-0.04%
2022/01/11	5.2	41.27	2	41.18	40.95	3.2	12,517	0.03%
2022/01/10	4	41.08	5	40.90	40.90	-1	12,993	-0.01%
2022/01/07	0	0.00	7	42.18	41.90	-7	13,083	-0.05%
2022/01/06	16.3	43.70	8	42.93	43.00	8.3	13,411	0.06%
2022/01/05	19	43.97	6	44.48	43.70	13	13,643	0.10%
2022/01/04	2	44.05	0	0.00	44.65	2	13,686	0.01%
2022/01/03	10.1	44.16	9	44.16	44.20	1.1	14,030	0.01%
2021/12/30	11.1	45.02	16	45.02	45.20	-4.9	14,555	-0.03%
2021/12/29	11	45.22	0	0.00	45.40	11	14,770	0.07%
2021/12/28	1	47.33	2	46.63	45.90	-1	15,060	-0.01%
2021/12/24	5	46.90	8	46.68	46.60	-3	15,659	-0.02%
2021/12/23	3	47.23	0	0.00	46.85	3	16,080	0.02%
2021/12/22	28	47.72	10	48.15	47.60	18	16,309	0.11%
2021/12/21	10	47.59	18	46.84	48.30	-8	16,421	-0.05%
2021/12/20	1.1	47.11	13	46.76	46.70	-12	16,321	-0.07%
2021/12/17	41	47.69	28	46.91	46.45	13	16,507	0.08%
2021/12/16	13	46.65	14	46.56	46.40	-1	16,710	-0.01%
2021/12/15	7.3	45.82	15	45.59	46.75	-7.7	16,713	-0.05%
2021/12/14	15	46.15	12	45.11	44.70	3	16,837	0.02%
2021/12/13	16.3	47.50	14	47.48	47.00	2.3	17,025	0.01%
2021/12/10	54	48.73	22	49.11	48.15	32	17,372	0.18%
2021/12/09	33	51.05	21	50.79	51.00	12	17,736	0.07%
2021/12/08	12	50.06	55.3	50.23	50.20	-43.3	17,981	-0.24%
2021/12/07	30	44.36	38.3	44.86	45.80	-8.3	17,768	-0.05%
2021/12/06	15	44.20	16	44.14	43.80	-1	18,102	-0.01%
2021/12/03	19.3	43.52	0	0.00	43.25	19.3	18,761	0.10%
2021/12/02	18	43.94	48.4	43.89	44.05	-30.4	19,708	-0.15%
2021/12/01	14	42.21	1	41.80	42.45	13	19,899	0.07%
2021/11/30	1	41.75	15	42.60	42.70	-14	20,658	-0.07%
2021/11/29	16	41.14	5	40.75	40.75	11	21,644	0.05%
2021/11/26	11.3	41.50	1	41.55	41.20	10.3	22,686	0.05%
2021/11/25	11	43.58	16	43.58	42.85	-5	23,768	-0.02%
2021/11/24	3	43.73	2.3	43.68	43.60	0.7	25,368	0.00%
2021/11/23	3	42.75	2	43.13	42.50	1	25,959	0.00%
2021/11/22	6	42.48	0	0.00	43.15	6	27,384	0.02%
2021/11/19	1	42.85	0	0.00	42.40	1	28,767	0.00%
2021/11/18	10	43.40	15	43.13	43.00	-5	30,998	-0.02%
2021/11/17	17	42.46	9	43.41	43.05	8	31,371	0.03%
2021/11/16	19	44.27	13	44.28	44.20	6	32,589	0.02%
2021/11/15	1	42.20	1	42.35	42.70	0	34,574	0.00%
2021/11/12	0	0.00	6	42.47	42.55	-6	35,327	-0.02%
2021/11/11	3	42.57	11	42.55	41.50	-8	35,478	-0.02%
2021/11/10	3	43.38	7	43.76	43.35	-4	35,594	-0.01%
2021/11/09	1	43.95	16	44.21	43.90	-15	35,942	-0.04%
2021/11/08	2	43.65	2	44.30	44.30	0	35,955	0.00%
2021/11/05	2	42.90	5	43.08	43.30	-3	36,121	-0.01%
2021/11/04	11	44.17	5	43.80	42.90	6	36,514	0.02%
2021/11/03	26	43.73	16	43.93	43.45	10	37,824	0.03%
2021/11/02	2	41.38	0	0.00	41.10	2	38,083	0.01%
2021/11/01	10	41.50	4.5	41.28	41.10	5.5	38,111	0.01%
2021/10/29	5	41.11	22	40.84	40.80	-17	38,187	-0.04%
2021/10/28	14	40.50	22	41.17	40.20	-8	38,417	-0.02%
2021/10/27	8	41.17	2	40.85	40.65	6	38,808	0.02%
2021/10/26	2.5	41.69	1.2	41.44	42.00	1.3	39,488	0.00%
2021/10/25	0	0.00	11	42.39	42.00	-11	40,330	-0.03%
2021/10/22	245.1	40.76	224	41.11	41.10	21.1	40,941	0.05%	大買/大賣/
2021/10/21	0	0.00	1	43.50	43.30	-1	41,212	0.00%
2021/10/20	16	44.41	18.2	44.46	43.20	-2.2	41,449	-0.01%
2021/10/19	21	44.87	0	0.00	44.10	21	41,844	0.05%
2021/10/18	15	43.27	47	44.14	45.65	-32	42,166	-0.08%
2021/10/15	0.1	44.30	0	0.00	44.30	0.1	42,403	0.00%
2021/10/14	20	44.39	39	44.09	44.20	-19	42,793	-0.04%
2021/10/13	32	44.91	150.1	44.67	43.50	-118.1	42,883	-0.28%	大賣/鉅額交易
2021/10/12	32	46.36	14	45.94	45.90	18	44,043	0.04%
2021/10/08	19	48.36	44	48.48	48.70	-25	44,735	-0.06%
2021/10/07	32	48.66	43	48.14	48.50	-11	45,111	-0.02%
2021/10/06	45.3	46.50	34	45.78	45.00	11.3	45,156	0.03%
2021/10/05	86	47.31	96	47.60	47.85	-10	45,594	-0.02%
2021/10/04	45	51.48	20	48.58	47.00	25	46,100	0.05%
2021/10/01	33	55.43	11	52.89	53.00	22	47,629	0.05%
2021/09/30	36	56.26	76	58.13	58.40	-40	49,158	-0.08%
2021/09/29	36	56.49	52	56.10	54.70	-16	48,845	-0.03%
2021/09/28	72.3	56.29	47	55.71	55.50	25.3	48,637	0.05%
2021/09/27	23	58.51	31	58.80	58.20	-8	48,523	-0.02%
2021/09/24	36	59.19	27	58.67	58.60	9	48,505	0.02%
2021/09/23	77	58.90	47	58.56	58.10	30	48,309	0.06%
2021/09/22	23	56.71	12	57.11	57.70	11	48,010	0.02%
2021/09/17	17	57.80	30	57.76	58.00	-13	47,987	-0.03%
2021/09/16	15	58.41	13	57.45	57.30	2	47,791	0.00%
2021/09/15	27	59.02	14	59.44	59.20	13	47,790	0.03%
2021/09/14	41	61.68	13	61.81	59.10	28	47,320	0.06%
2021/09/13	25	62.52	58	62.05	61.50	-33	47,114	-0.07%
2021/09/10	16	60.39	12	60.01	59.80	4	46,563	0.01%
2021/09/09	24	59.20	2	59.50	59.90	22	46,502	0.05%
2021/09/08	54.3	58.46	48	58.73	60.30	6.3	48,879	0.01%
2021/09/07	19	59.68	21	58.67	57.60	-2	50,797	0.00%
2021/09/06	39	58.72	59	58.81	55.80	-20	52,497	-0.04%
2021/09/03	38	61.29	21.2	61.62	60.70	16.8	54,167	0.03%
2021/09/02	37.1	62.14	31.8	62.50	63.80	5.3	54,218	0.01%
2021/09/01	61	64.62	49	64.75	61.90	12	55,198	0.02%
2021/08/31	44	67.79	53	67.46	67.70	-9	54,516	-0.02%
2021/08/30	52	67.83	71	67.47	67.00	-19	53,818	-0.04%
2021/08/27	34	64.90	35	65.43	64.30	-1	52,661	0.00%
2021/08/26	64.2	66.75	42	67.19	66.60	22.2	52,777	0.04%
2021/08/25	58.5	64.09	51	64.42	65.70	7.5	52,918	0.01%
2021/08/24	98	63.69	66	63.86	63.80	32	52,005	0.06%
2021/08/23	8	60.24	41.3	60.40	60.50	-33.3	50,543	-0.07%
2021/08/20	50	53.83	42	53.91	55.00	8	51,324	0.02%
2021/08/19	81	54.14	79.1	54.13	51.70	1.9	51,051	0.00%
2021/08/18	24	50.86	66	51.76	52.40	-42	50,007	-0.08%
2021/08/17	3	48.77	6	49.15	47.70	-3	50,557	-0.01%
2021/08/16	3	49.13	6	49.20	48.50	-3	50,984	-0.01%
2021/08/13	33	51.04	36	51.14	49.50	-3	51,529	-0.01%
2021/08/12	7	49.67	23	49.42	50.30	-16	51,812	-0.03%
2021/08/11	38	48.78	30.1	49.30	49.10	7.9	52,430	0.02%
2021/08/10	32	52.33	7	52.56	50.40	25	52,970	0.05%
2021/08/09	41	53.18	12.3	53.66	52.10	28.7	52,740	0.05%
2021/08/06	6	53.77	77.2	53.81	54.10	-71.2	51,535	-0.14%
2021/08/05	14	50.11	13	49.80	49.20	1	51,190	0.00%
2021/08/04	20	51.24	6	51.17	50.90	14	51,652	0.03%
2021/08/03	38	51.59	38	51.51	51.20	0	53,098	0.00%
2021/08/02	33.1	50.21	24.3	50.57	51.00	8.8	53,338	0.02%
2021/07/30	46	54.26	25	53.27	50.00	21	54,107	0.04%
2021/07/29	44	52.16	50.4	52.37	54.40	-6.4	53,367	-0.01%
2021/07/28	20	47.67	25.6	48.25	49.50	-5.6	52,449	-0.01%
2021/07/27	29	48.80	7	48.48	46.50	22	51,673	0.04%
2021/07/26	8	51.80	2	51.20	49.30	6	51,299	0.01%
2021/07/23	7	51.57	29	52.26	53.50	-22	50,976	-0.04%
2021/07/22	84.2	51.51	92	49.73	49.85	-7.8	50,458	-0.02%
2021/07/21	103	56.64	93	54.13	51.70	10	49,923	0.02%	大買/
2021/07/20	37	54.07	33.1	54.92	56.40	3.9	49,293	0.01%
2021/07/19	36	55.99	24	55.08	55.10	12	48,920	0.02%
2021/07/16	69.1	57.24	44	58.22	55.00	25.1	48,672	0.05%
2021/07/15	48.4	53.80	44	55.11	55.90	4.4	47,599	0.01%
2021/07/14	33	52.30	54	51.67	50.90	-21	47,513	-0.04%
2021/07/13	48	57.20	29	55.81	54.40	19	46,883	0.04%
2021/07/12	72	63.89	61	62.31	60.40	11	47,094	0.02%
2021/07/09	41	65.98	41	64.29	62.70	0	46,827	0.00%
2021/07/08	107.1	72.05	71.5	70.89	68.30	35.6	47,679	0.07%	大買/
2021/07/07	33	71.38	73.9	74.89	71.10	-40.9	46,134	-0.09%
2021/07/06	16	67.98	11	67.73	69.30	5	44,771	0.01%
2021/07/05	1	62.40	0	0.00	63.00	1	45,005	0.00%
2021/07/02	2	66.25	3	70.00	67.50	-1	45,037	0.00%
2021/07/01	12.5	68.61	1	70.20	69.00	11.5	45,081	0.03%
2021/06/30	2	63.00	3	60.97	63.90	-1	45,006	0.00%
2021/06/29	3	60.07	1	60.50	59.00	2	44,970	0.00%
2021/06/28	5	64.76	7	64.47	62.20	-2	44,934	0.00%
2021/06/25	3	58.00	8	60.26	59.40	-5	44,861	-0.01%
2021/06/24	3	60.07	15	58.70	60.90	-12	44,838	-0.03%
2021/06/23	4	62.10	7	62.10	62.10	-3	44,587	-0.01%
2021/06/22	54	68.85	46.6	68.31	68.90	7.4	44,606	0.02%
2021/06/21	23	63.24	40	63.42	63.80	-17	44,233	-0.04%
2021/06/18	51	56.34	39	53.79	58.00	12	45,082	0.03%
2021/06/17	130	50.97	121	50.77	52.80	9	45,290	0.02%	大買/大賣/
2021/06/16	79	47.02	81	47.52	48.05	-2	42,907	0.00%
2021/06/15	98	41.70	84	42.74	43.70	14	40,585	0.03%
2021/06/11	13	39.06	97	39.11	39.75	-84	37,979	-0.22%
2021/06/10	80	35.69	28	35.15	36.15	52	36,106	0.14%
2021/06/09	133	37.51	107	37.49	36.60	26	35,605	0.07%	大買/大賣/
2021/06/08	21	36.20	39	36.49	36.90	-18	33,536	-0.05%
2021/06/07	48	34.26	22	33.95	33.55	26	33,183	0.08%
2021/06/04	38	37.52	36.6	35.70	35.45	1.4	32,705	0.00%
2021/06/03	53.1	38.61	51	38.78	38.30	2.1	32,180	0.01%
2021/06/02	238	38.83	152.1	38.25	37.70	85.9	31,370	0.27%	大買/大賣/
2021/06/01	9	35.96	9	36.37	36.60	0	29,844	0.00%
2021/05/31	10	36.93	89	36.83	35.20	-79	29,322	-0.27%
2021/05/28	42.2	36.85	51.5	37.26	36.25	-9.3	28,468	-0.03%
2021/05/27	64.5	36.32	65	36.28	35.55	-0.5	27,260	0.00%
2021/05/26	36	34.48	88	34.70	34.70	-52	26,202	-0.20%
2021/05/25	102	34.39	19	34.17	33.00	83	25,070	0.33%	大買/
2021/05/24	12	32.20	70	32.86	33.25	-58	23,739	-0.24%
2021/05/21	32	29.47	36	28.91	30.25	-4	23,232	-0.02%
2021/05/20	95	28.75	70	27.63	27.50	25	22,566	0.11%
2021/05/19	21	27.88	4	27.98	27.90	17	22,070	0.08%
2021/05/18	1	27.35	111	26.58	26.95	-110	21,209	-0.52%	大賣/鉅額交易
2021/05/17	31	25.27	31	25.20	25.20	0	20,287	0.00%
2021/05/14	33	28.25	6	29.07	27.95	27	19,953	0.14%
2021/05/13	17	31.11	102	31.16	31.05	-85	19,467	-0.44%	大賣/
2021/05/12	46.3	35.59	39	36.55	34.45	7.3	19,082	0.04%
2021/05/11	245	38.37	585	38.65	38.25	-340	18,559	-1.83%	大買/大賣/鉅額交易
2021/05/10	90	34.62	89.4	35.35	35.55	0.6	16,953	0.00%
2021/05/07	43	31.51	38.1	31.07	32.35	4.9	16,299	0.03%
2021/05/06	1	29.10	15.9	29.16	29.45	-14.9	15,030	-0.10%
2021/05/05	12.8	27.39	5	26.88	28.15	7.8	14,974	0.05%
2021/05/04	13	26.77	0	0.00	26.10	13	14,922	0.09%
2021/05/03	1	31.10	4.8	29.99	29.00	-3.8	14,944	-0.03%
2021/04/29	1.6	27.88	2	28.90	29.00	-0.4	14,880	0.00%
2021/04/28	2	29.30	8	28.04	28.30	-6	14,931	-0.04%
2021/04/27	9	28.69	11.6	28.62	28.85	-2.6	14,965	-0.02%
2021/04/26	26	28.42	0.1	27.55	28.85	26	14,986	0.17%
2021/04/23	9.1	27.34	5	27.28	27.00	4.1	14,973	0.03%
2021/04/22	10	33.19	4	34.46	30.00	6	15,665	0.04%
2021/04/21	39	32.20	15	33.17	33.30	24	15,530	0.15%
2021/04/20	25	29.95	23	29.51	30.30	2	15,294	0.01%
2021/04/19	3	26.97	11	27.05	27.55	-8	14,488	-0.06%
2021/04/16	22	24.31	18.8	23.82	25.05	3.2	14,367	0.02%
2021/04/15	14	22.77	14.8	22.84	22.80	-0.8	13,506	-0.01%
2021/04/14	35	22.61	49.6	22.61	23.00	-14.6	13,125	-0.11%
2021/04/13	9	21.17	16	21.34	21.65	-7	11,426	-0.06%
2021/04/12	11.5	19.69	42	19.98	19.70	-30.5	10,992	-0.28%
2021/04/09	13	18.22	42	18.89	18.80	-29	10,562	-0.27%
2021/04/08	7	19.63	2	19.70	19.65	5	10,215	0.05%
2021/04/07	3	19.40	21	19.34	19.35	-18	10,214	-0.18%
2021/04/06	0.1	18.00	3	18.02	18.10	-2.9	10,228	-0.03%
2021/04/01	0.1	17.85	13	17.98	18.00	-12.9	10,401	-0.12%
2021/03/31	1	18.00	0	0.00	18.00	1	10,538	0.01%
2021/03/30	4.3	17.82	3	17.75	17.65	1.3	10,717	0.01%
2021/03/29	7	18.49	9	18.64	18.20	-2	11,215	-0.02%
2021/03/26	7	17.76	10	17.52	17.75	-3	11,431	-0.03%
2021/03/24	7	16.83	0	0.00	17.15	7	11,581	0.06%
2021/03/23	130	18.35	36	18.94	17.55	94	11,514	0.82%	大買/
2021/03/22	31	18.39	18	18.56	18.75	13	10,458	0.12%
2021/03/19	137	16.44	3	16.27	17.05	134	9,986	1.34%	大買/鉅額交易
2021/03/18	249	14.89	8.3	15.35	15.50	240.7	9,503	2.53%	大買/鉅額交易
2021/03/17	43	13.77	16	13.73	14.10	27	9,043	0.30%
2021/03/16	192	13.64	14	13.28	13.85	178	8,790	2.02%	大買/鉅額交易
2021/03/15	5	12.46	9	12.29	12.75	-4	8,337	-0.05%
2021/03/12	1	11.75	0	0.00	11.60	1	8,069	0.01%
2021/03/11	3	11.70	3	11.75	11.75	0	8,026	0.00%
2021/03/10	1	11.70	6	11.90	11.70	-5	7,905	-0.06%
2021/03/04	0	0.00	2	11.70	11.75	-2	7,710	-0.03%
2021/02/26	10	11.70	0	0.00	11.70	10	7,669	0.13%
2021/02/25	0	0.00	2	11.80	11.65	-2	7,613	-0.03%
2021/02/23	13	12.13	0	0.00	11.90	13	7,470	0.17%
2021/02/22	1	11.80	5	11.90	12.10	-4	7,259	-0.06%
2021/02/19	2	11.60	0	0.00	11.50	2	7,117	0.03%
2021/02/17	0	0.00	2	10.30	10.35	-2	6,787	-0.03%
2021/02/03	6	10.27	2	10.35	9.98	4	6,780	0.06%
2021/02/02	0	0.00	6	10.31	10.35	-6	7,029	-0.09%
2021/01/29	3	9.87	0	0.00	9.81	3	6,910	0.04%
2021/01/28	0	0.00	1	10.25	10.25	-1	7,253	-0.01%
2021/01/27	0	0.00	4	10.19	9.96	-4	7,213	-0.06%
2021/01/26	2	10.15	0	0.00	10.15	2	7,288	0.03%
2021/01/25	2	10.50	2	10.65	10.75	0	7,238	0.00%
2021/01/22	0	0.00	1	10.20	10.25	-1	7,138	-0.01%
2021/01/20	0	0.00	3	10.15	9.56	-3	7,016	-0.04%
2021/01/19	2	11.15	2	11.45	10.45	0	6,930	0.00%
2021/01/18	2	11.20	0	0.00	11.00	2	6,890	0.03%
2021/01/15	0	0.00	19.2	12.35	11.20	-19.2	6,737	-0.28%
2021/01/14	6.2	12.35	0	12.35	12.35	6.1	5,819	0.11%
2021/01/13	3	11.50	0	0.00	11.25	3	5,699	0.05%
2021/01/12	5	11.95	0	0.00	12.05	5	5,508	0.09%
2021/01/11	3	12.45	0	0.00	12.85	3	5,484	0.05%
2021/01/06	1	12.70	3	12.45	12.20	-2	5,345	-0.04%
2021/01/05	2	12.85	1	12.75	13.00	1	5,299	0.02%
2021/01/04	6	13.09	0	0.00	13.10	6	5,336	0.11%
2020/12/31	2	12.55	11	12.59	13.00	-9	5,289	-0.17%
2020/12/30	4	12.55	3	12.65	12.70	1	5,236	0.02%
2020/12/29	4	14.26	20	14.33	13.20	-16	5,090	-0.31%
2020/12/28	19	14.49	12	14.43	14.50	7	4,900	0.14%
2020/12/25	6	13.22	8	12.92	13.20	-2	4,643	-0.04%
2020/12/24	10	12.52	19	12.29	12.40	-9	4,435	-0.20%
2020/12/23	22	11.24	4	10.54	11.95	18	4,179	0.43%
2020/12/22	28	10.95	27	10.91	10.90	1	3,646	0.03%
2020/12/21	10	9.98	1.9	9.98	9.98	8.1	3,314	0.24%
2020/12/18	14.9	8.83	0	0.00	9.08	14.9	3,239	0.46%
2020/12/17	0	0.00	10	8.40	8.26	-10	3,017	-0.33%
2020/12/16	20	8.38	20	8.26	8.48	0	2,959	0.00%
2020/12/15	12	8.19	1	8.62	8.03	11	2,864	0.38%
2020/12/14	1	7.96	0	0.00	7.94	1	2,668	0.04%
2020/12/11	0	0.00	1	7.38	7.33	-1	2,575	-0.04%
2020/12/10	0	0.00	11	7.58	7.55	-11	2,564	-0.43%
2020/12/09	0	0.00	7	7.83	7.70	-7	2,571	-0.27%
2020/12/08	17	7.75	0	0.00	7.79	17	2,572	0.66%
2020/12/07	0	0.00	22	7.31	7.40	-22	2,475	-0.89%
2020/12/03	0	0.00	1	7.50	7.41	-1	2,640	-0.04%
2020/12/02	80	7.57	80	7.57	7.51	0	2,732	0.00%
2020/11/27	23	7.41	0	0.00	7.50	23	2,719	0.85%
2020/11/26	0	0.00	3	7.50	7.57	-3	2,822	-0.11%
2020/11/24	0	0.00	0.3	7.15	7.18	-0.3	2,799	-0.01%
2020/11/23	0	0.00	5	7.23	7.18	-5	2,789	-0.18%
2020/11/18	0	0.00	1	7.21	7.19	-1	2,810	-0.04%
2020/11/17	1	7.05	0.2	7.02	7.06	0.8	2,791	0.03%
2020/11/16	0	0.00	1	7.05	7.02	-1	2,789	-0.04%
2020/11/12	0	0.00	0.1	7.06	7.08	-0.1	2,794	0.00%
2020/11/10	11	7.52	12	7.63	7.20	-1	2,747	-0.04%
2020/11/06	1	7.23	0	7.16	7.18	1	2,383	0.04%
2020/11/05	0	0.00	6	7.22	7.19	-6	2,383	-0.25%
2020/11/04	7	7.00	10	7.00	7.03	-3	2,016	-0.15%
2020/11/03	2	7.03	0	0.00	6.95	2	2,005	0.10%
2020/11/02	0	0.00	1	7.00	6.91	-1	1,889	-0.05%
2020/10/30	2	7.05	0	0.00	6.94	2	1,880	0.11%
2020/10/29	2	7.01	6	7.13	7.16	-4	1,871	-0.21%
2020/10/26	11	7.35	1	7.41	7.39	10	1,757	0.57%
2020/10/23	0	0.00	1	6.87	6.83	-1	1,655	-0.06%
2020/10/22	1	6.79	2	6.81	6.78	-1	1,661	-0.06%
2020/10/21	3	6.77	23	6.75	6.81	-20	1,665	-1.20%
2020/10/20	0	0.00	1	6.70	6.72	-1	1,672	-0.06%
2020/10/19	2	6.69	0	0.00	6.78	2	1,675	0.12%
2020/10/16	2	6.64	2	6.66	6.63	0	1,669	0.00%
2020/10/15	8	6.70	44	6.66	6.64	-36	1,673	-2.15%
2020/10/14	8	6.80	5	6.84	6.71	3	1,677	0.18%
2020/10/13	3	6.70	31	6.66	6.70	-28	1,671	-1.67%
2020/10/12	4	6.68	2	6.73	6.60	2	1,669	0.12%
2020/10/08	5	6.92	15	6.93	6.86	-10	1,587	-0.63%
2020/10/07	16	6.96	9	6.93	6.95	7	1,587	0.44%
2020/10/06	8	6.93	5	6.93	6.88	3	1,598	0.19%
2020/09/30	0	0.00	5	6.78	6.73	-5	1,617	-0.31%
2020/09/29	6	6.82	47	6.73	6.75	-41	1,639	-2.50%
2020/09/28	2	6.83	0	0.00	6.68	2	1,653	0.12%
2020/09/25	7	6.72	4	6.77	6.66	3	1,684	0.18%
2020/09/24	9	6.71	0	0.00	6.57	9	1,825	0.49%
2020/09/22	4	6.92	3	6.92	6.92	1	1,827	0.05%
2020/09/21	7	7.11	0	0.00	7.05	7	1,818	0.38%
2020/09/18	6	7.15	1	7.16	7.11	5	1,817	0.28%
2020/09/16	11	7.08	0	0.00	7.07	11	1,816	0.61%
2020/09/14	7	7.12	0	0.00	7.05	7	1,842	0.38%
2020/09/11	33	7.43	3	7.61	7.23	30	1,823	1.64%
2020/09/10	27	7.81	0	0.00	7.68	27	1,828	1.48%
2020/09/09	4	7.87	0	0.00	7.92	4	1,807	0.22%
2020/09/08	12	8.02	48	7.92	7.85	-36	1,773	-2.03%
2020/09/07	17	7.56	5	7.35	7.63	12	1,641	0.73%
2020/09/04	5	6.95	3	6.91	6.94	2	1,562	0.13%
2020/09/03	0	0.00	4	7.08	7.08	-4	1,587	-0.25%
2020/09/02	5	7.13	0	0.00	7.11	5	1,693	0.30%
2020/09/01	30	7.34	0	0.00	7.30	30	1,740	1.72%
2020/08/28	0	6.35	0	0.00	6.35	0	1,565	0.00%
2020/08/27	0	0.00	5	6.36	6.34	-5	1,575	-0.32%
2020/08/26	5	6.47	5	6.35	6.46	0	1,574	0.00%
2020/08/25	5	6.32	0	0.00	6.38	5	1,533	0.33%
2020/08/21	0	0.00	5	6.09	6.11	-5	1,525	-0.33%
2020/08/19	5	6.45	0	0.00	6.26	5	1,522	0.33%
2020/08/17	0	0.00	5	6.52	6.42	-5	1,500	-0.33%
2020/08/14	5	6.41	0	0.00	6.40	5	1,486	0.34%
2020/07/06	0	7.00	0	0.00	7.09	0	1,472	0.00%
2020/07/03	0	6.80	0	0.00	6.90	0	1,429	0.00%
2020/06/09	0	0.00	4	6.57	6.55	-4	984	-0.41%
2020/06/08	3	6.34	0	0.00	6.34	3	853	0.35%
2020/05/15	0	0.00	26	5.41	5.20	-26	579	-4.49%
2020/05/05	0	0.00	2	5.79	5.78	-2	547	-0.37%
2020/05/04	3	5.75	0	0.00	5.80	3	542	0.55%
2020/04/30	25	5.88	0	0.00	5.88	25	539	4.63%
2020/04/29	0	0.00	2	5.64	5.70	-2	541	-0.37%
2020/04/28	2	5.38	0	0.00	5.38	2	516	0.39%
2020/04/17	5	5.30	28	5.54	5.48	-23	474	-4.85%
2020/04/15	26	5.38	3	5.51	5.51	23	452	5.08%
2020/03/26	2	4.58	0	0.00	4.60	2	380	0.53%
2019/12/20	0	0.00	1	8.09	8.05	-1	161	-0.62%
2019/09/26	0	0.00	2	8.71	8.67	-2	266	-0.75%
2019/06/06	0	0.00	4	8.47	8.45	-4	349	-1.15%
2019/05/02	0.8	9.47	0	0.00	9.52	0.8	377	0.22%
2019/04/01	0.1	9.70	0	0.00	9.82	0.1	483	0.03%
2019/02/14	0	0.00	14	7.15	7.21	-14	556	-2.51%
2019/02/12	0	0.00	6	7.16	7.15	-6	546	-1.10%
2019/01/30	0	0.00	4	7.30	7.25	-4	537	-0.74%
2019/01/24	0	0.00	0	7.12	7.34	0	529	-0.01%
2019/01/23	0	0.00	3	7.35	7.35	-3	524	-0.57%
2019/01/02	0	0.00	1	7.41	7.41	-1	799	-0.13%
2018/12/25	0	0.00	13	7.34	7.40	-13	792	-1.64%
2018/11/30	0	0.00	3	7.54	7.48	-3	668	-0.45%
2018/11/28	3	7.33	0	0.00	7.66	3	660	0.45%
2018/10/22	0	0.00	3	8.36	8.18	-3	823	-0.36%
2018/10/19	3	8.31	0	0.00	8.24	3	814	0.37%
2018/10/01	0	0.00	0.5	8.00	8.01	-0.5	669	-0.07%
2018/09/10	0	0.00	21	8.01	7.92	-21	867	-2.42%
2018/08/22	0	0.00	10	8.04	8.06	-10	885	-1.13%
2018/08/16	2	7.46	0	0.00	7.49	2	834	0.24%
2018/08/08	0	0.00	0.1	7.90	7.92	-0.1	835	-0.01%
2018/08/07	0	0.00	2	7.93	8.00	-2	820	-0.24%
2018/08/06	0	0.00	3	7.70	7.72	-3	757	-0.40%
2018/08/03	1	7.57	0	0.00	7.58	1	748	0.13%
2018/08/02	20	7.60	0	0.00	7.62	20	750	2.66%
2018/08/01	0	0.00	2	7.55	7.58	-2	756	-0.26%
2018/07/17	0	0.00	1	7.44	7.35	-1	786	-0.13%
2018/07/12	0	0.00	5	7.30	7.25	-5	763	-0.65%
2018/07/11	0	0.00	2	7.25	7.22	-2	764	-0.26%
2018/07/09	0	0.00	1	7.24	7.20	-1	774	-0.13%
2018/06/25	0	0.00	3	7.57	7.56	-3	882	-0.34%
2018/06/22	3	7.67	1	7.64	7.48	2	918	0.22%
2018/06/15	22	7.54	0	0.00	7.51	22	1,294	1.70%
2018/06/12	3	7.59	0	0.00	7.58	3	1,282	0.23%
2018/06/08	7	7.60	0	0.00	7.64	7	1,272	0.55%
2018/06/07	9	7.69	0	0.00	7.70	9	1,264	0.71%
2018/06/06	0	0.00	19	7.76	7.65	-19	1,257	-1.51%
2018/06/04	13	7.49	5	7.48	7.45	8	1,207	0.66%
2018/06/01	0	0.00	6	7.44	7.45	-6	1,192	-0.50%
2018/05/30	9	7.44	0	0.00	7.40	9	1,176	0.77%
2018/05/29	0	0.00	2	7.44	7.42	-2	1,170	-0.17%
2018/05/28	0	0.00	1	7.45	7.41	-1	1,160	-0.09%
2018/05/25	0	0.00	4	7.50	7.48	-4	1,155	-0.35%
2018/05/23	0	0.00	6	7.45	7.50	-6	1,152	-0.52%
2018/05/22	22	7.47	6	7.70	7.48	16	1,150	1.39%
2018/05/16	0	0.00	7	7.63	7.59	-7	1,101	-0.64%
2018/05/14	0	0.00	77	7.60	7.60	-77	1,118	-6.89%
2018/05/07	0	0.00	9	8.05	8.03	-9	1,079	-0.83%
2018/04/25	0	0.00	19	7.30	7.34	-19	1,012	-1.88%
2018/04/24	0	0.00	5	7.38	7.35	-5	1,012	-0.49%
2018/04/18	0	0.00	1	7.38	7.44	-1	1,011	-0.10%
2018/04/17	0	0.00	2	7.38	7.40	-2	1,014	-0.20%
2018/04/03	0	0.00	53	7.21	7.17	-53	1,073	-4.94%
2018/03/26	3	7.43	0	0.00	7.40	3	987	0.30%
2018/03/23	48	7.12	0	0.00	7.17	48	677	7.08%
2018/03/22	153	7.97	50	7.90	7.89	103	515	19.99%	大買/鉅額交易
2018/03/02	2	8.75	0	0.00	8.77	2	559	0.36%
2018/03/01	11	8.91	0	0.00	8.93	11	559	1.97%
2018/01/25	0	0.00	2	9.29	9.28	-2	538	-0.37%
2018/01/22	2	9.18	0	0.00	9.16	2	530	0.38%
2018/01/19	2	9.30	0	0.00	9.27	2	524	0.38%
2018/01/08	13	9.51	0	0.00	9.53	13	510	2.55%
2018/01/02	23	9.59	35	9.57	9.54	-12	454	-2.64%