四維航 (5608)-永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	13	18.85	4	18.58	18.55	9	1,982	0.45%
2024/04/18	1	18.40	0	0.00	18.40	1	1,890	0.05%
2024/04/16	6	18.53	40	18.40	18.40	-34	1,925	-1.77%
2024/04/15	45	19.46	0	0.00	19.30	45	1,958	2.30%
2024/04/12	3	19.22	0	0.00	19.45	3	1,975	0.15%
2024/04/09	6	18.74	6	18.65	18.65	0	2,212	0.00%
2024/04/08	4	18.23	1	18.25	18.45	3	2,280	0.13%
2024/04/03	0	18.55	0	0.00	18.35	0	2,287	0.00%
2024/04/02	1	18.45	0	0.00	18.45	1	2,310	0.04%
2024/03/29	1	18.40	0	0.00	18.45	1	2,439	0.04%
2024/03/28	1	18.55	0	0.00	18.40	1	2,567	0.04%
2024/03/26	4	18.73	0	0.00	18.55	4	2,817	0.14%
2024/03/25	2	18.90	0	0.00	19.05	2	2,837	0.07%
2024/03/22	1	18.90	0	0.00	19.05	1	2,906	0.03%
2024/03/21	2	19.05	0	0.00	19.05	2	3,085	0.06%
2024/03/20	6	19.07	0	0.00	19.05	6	3,121	0.19%
2024/03/19	12	19.65	17	19.52	19.45	-5	3,173	-0.16%
2024/03/15	6	18.87	15	19.65	19.65	-9	3,269	-0.28%
2024/03/14	0	0.00	1	19.35	19.35	-1	3,293	-0.03%
2024/03/13	0	0.00	0.9	19.50	19.40	-0.9	3,451	-0.02%
2024/03/12	0	0.00	1	19.85	19.85	-1	3,653	-0.03%
2024/03/11	1	20.00	0	0.00	19.85	1	3,991	0.03%
2024/03/08	0	0.00	2	19.38	19.45	-2	5,408	-0.04%
2024/03/07	1	19.50	0	0.00	19.50	1	5,923	0.02%
2024/03/06	6	19.97	10	19.74	19.80	-4	6,307	-0.06%
2024/03/05	1	20.10	11	20.11	20.10	-10	6,441	-0.16%
2024/03/01	1	20.10	2	19.75	20.00	-1	7,171	-0.01%
2024/02/29	0	19.90	1	20.00	20.10	-1	7,190	-0.01%
2024/02/27	5	19.35	0	0.00	19.30	5	7,128	0.07%
2024/02/26	1	19.95	1	19.95	19.80	0	7,127	0.00%
2024/02/23	6	19.68	6	20.10	19.65	0	7,108	0.00%
2024/02/22	5	20.00	4	20.29	20.10	1	7,088	0.01%
2024/02/21	8	20.18	17.2	20.20	20.05	-9.2	7,042	-0.13%
2024/02/20	9	19.78	6.5	19.71	19.70	2.5	6,968	0.04%
2024/02/19	1	19.35	10	19.35	19.40	-9	6,946	-0.13%
2024/02/05	2	18.90	3	18.85	18.85	-1	6,951	-0.01%
2024/02/02	1.2	19.09	0	0.00	19.05	1.2	6,947	0.02%
2024/02/01	0	0.00	1	19.50	19.55	-1	6,923	-0.01%
2024/01/31	0.2	19.30	0	0.00	19.40	0.2	6,913	0.00%
2024/01/29	0	0.00	1	19.65	19.65	-1	6,912	-0.01%
2024/01/26	10	19.43	0	0.00	19.35	10	6,923	0.14%
2024/01/23	1.2	19.57	1	19.65	19.60	0.2	6,912	0.00%
2024/01/22	0	0.00	5	19.55	19.45	-5	6,907	-0.07%
2024/01/19	3	19.45	3	19.25	19.25	0	6,894	0.00%
2024/01/18	0	0.00	7	19.35	19.35	-7	6,893	-0.10%
2024/01/17	3	19.12	10	19.05	19.10	-7	6,882	-0.10%
2024/01/16	3	19.62	4	19.55	19.50	-1	6,859	-0.02%
2024/01/15	8	20.06	1	20.15	20.00	7	6,851	0.10%
2024/01/12	1.1	20.19	8	20.01	20.00	-6.9	6,861	-0.10%
2024/01/10	8	19.84	13	19.80	19.80	-5	6,925	-0.07%
2024/01/09	4	20.30	0	0.00	20.30	4	6,893	0.06%
2024/01/08	8	21.20	4	21.33	21.30	4	6,839	0.06%
2024/01/05	9	21.59	3	21.70	21.70	6	6,793	0.09%
2024/01/04	12	21.68	11	21.57	21.55	1	6,685	0.01%
2024/01/03	14	21.01	1	20.90	20.95	13	6,539	0.20%
2024/01/02	4	21.19	8	20.94	20.75	-4	6,532	-0.06%
2023/12/29	2	20.70	1	20.60	20.55	1	6,453	0.02%
2023/12/27	2.2	20.93	1	21.20	20.90	1.2	6,449	0.02%
2023/12/26	2	20.98	3	21.00	20.95	-1	6,427	-0.02%
2023/12/25	19	21.16	9	20.47	20.40	10	6,355	0.16%
2023/12/22	5	21.97	7	21.93	21.90	-2	6,274	-0.03%
2023/12/21	7	22.04	2	21.75	22.10	5	6,181	0.08%
2023/12/20	5	21.41	4	21.45	21.45	1	6,018	0.02%
2023/12/19	19	21.67	9	21.59	21.40	10	5,989	0.17%
2023/12/18	10	21.53	9.5	21.59	21.70	0.5	5,966	0.01%
2023/12/15	0.5	21.30	6	21.22	21.25	-5.5	5,984	-0.09%
2023/12/14	3	21.35	7	21.46	21.10	-4	6,033	-0.07%
2023/12/13	0	0.00	2	21.88	21.65	-2	6,061	-0.03%
2023/12/12	0	0.00	15	21.68	21.65	-15	6,318	-0.24%
2023/12/11	2	22.20	6	22.01	22.00	-4	6,362	-0.06%
2023/12/08	3	22.45	0	0.00	22.15	3	6,290	0.05%
2023/12/07	9	22.72	1	22.80	22.50	8	6,127	0.13%
2023/12/06	69	23.74	83	23.54	23.55	-14	5,917	-0.24%
2023/12/05	77	24.24	53.1	24.10	24.00	23.9	5,593	0.43%
2023/12/04	28.2	22.48	39	22.87	23.35	-10.9	4,171	-0.26%
2023/12/01	12	20.98	33	21.09	21.25	-21	3,637	-0.58%
2023/11/30	2	20.38	6	20.31	19.95	-4	3,249	-0.12%
2023/11/29	19	19.91	12	19.76	19.80	7	3,115	0.22%
2023/11/28	1	20.05	14	19.60	20.20	-13	2,523	-0.52%
2023/11/27	2	18.40	10	18.65	18.40	-8	2,339	-0.34%
2023/11/22	0	0.00	2.6	17.99	17.85	-2.6	2,358	-0.11%
2023/11/20	1	17.85	0	0.00	17.85	1	2,450	0.04%
2023/11/17	1	18.00	0	0.00	18.00	1	2,569	0.04%
2023/11/16	0	0.00	5	17.88	17.85	-5	2,711	-0.18%
2023/11/15	0	0.00	2	17.60	17.65	-2	3,188	-0.06%
2023/11/14	12	17.57	3	17.60	17.45	9	3,318	0.27%
2023/11/13	3	17.32	0	0.00	17.30	3	3,343	0.09%
2023/11/08	10	17.95	0	0.00	17.85	10	3,395	0.29%
2023/11/06	11.9	18.15	0	0.00	18.20	11.9	3,529	0.34%
2023/11/03	0	0.00	4	18.20	18.15	-4	3,537	-0.11%
2023/11/01	10	17.85	0	0.00	17.80	10	3,551	0.28%
2023/10/30	0	0.00	5	18.00	18.15	-5	3,575	-0.14%
2023/10/27	2	18.05	0	0.00	18.10	2	3,587	0.06%
2023/10/26	2	18.05	0	0.00	18.05	2	3,629	0.06%
2023/10/24	1	18.25	0	0.00	18.25	1	3,782	0.03%
2023/10/23	0	18.15	11	18.22	18.25	-11	3,799	-0.29%
2023/10/20	4	18.20	7	18.17	18.60	-3	3,806	-0.08%
2023/10/19	6	18.83	2	18.83	18.80	4	3,831	0.10%
2023/10/18	2	18.88	4	18.95	18.55	-2	3,807	-0.05%
2023/10/17	1	18.65	3	18.65	18.55	-2	3,792	-0.05%
2023/10/16	2	18.73	2	18.65	18.70	0	3,798	0.00%
2023/10/13	1	19.05	0	0.00	18.95	1	3,845	0.03%
2023/10/11	3	19.45	12	19.33	19.10	-9	3,896	-0.23%
2023/10/06	0	0.00	25	19.58	19.60	-25	3,913	-0.64%
2023/10/05	0	0.00	2	19.20	19.20	-2	3,906	-0.05%
2023/10/04	11	18.92	1	19.15	19.15	10	3,898	0.26%
2023/10/03	2.3	19.04	0	0.00	18.85	2.3	3,888	0.06%
2023/10/02	8	19.18	0	0.00	19.15	8	3,882	0.21%
2023/09/28	0	0.00	10	19.75	19.70	-10	3,856	-0.26%
2023/09/27	4	19.91	8	20.11	19.65	-4	3,860	-0.10%
2023/09/26	2	19.60	0	0.00	19.55	2	3,842	0.05%
2023/09/22	10	19.85	0	0.00	19.90	10	3,917	0.26%
2023/09/21	15	20.30	1	20.00	20.00	14	3,909	0.36%
2023/09/20	7	20.66	38	20.76	20.45	-31	3,869	-0.80%
2023/09/19	1	20.60	11	20.92	20.65	-10	3,679	-0.27%
2023/09/18	28	20.63	12	20.71	20.55	16	3,597	0.44%
2023/09/15	14	20.64	49	20.77	20.55	-35	3,512	-1.00%
2023/09/14	8	19.79	4	19.76	19.75	4	3,182	0.13%
2023/09/12	7	18.90	0	0.00	18.90	7	3,116	0.22%
2023/09/11	0	0.00	10	18.88	18.80	-10	3,136	-0.32%
2023/09/08	1	19.25	29	19.20	19.05	-28	3,176	-0.88%
2023/09/07	7	18.94	5	18.90	18.90	2	3,159	0.06%
2023/09/06	4	19.33	2	19.30	19.20	2	3,152	0.06%
2023/09/05	0	0.00	3	19.58	19.45	-3	3,160	-0.09%
2023/09/04	7	19.10	21	19.30	19.35	-14	3,185	-0.44%
2023/09/01	7	19.06	41	19.10	19.05	-34	3,170	-1.07%
2023/08/31	3	19.17	46	19.23	19.15	-43	3,179	-1.35%
2023/08/30	3	19.42	0	0.00	19.25	3	3,199	0.09%
2023/08/29	2	19.50	2	19.58	19.65	0	3,199	0.00%
2023/08/28	2	19.30	0	0.00	19.15	2	3,217	0.06%
2023/08/25	6	19.58	8	19.71	19.65	-2	3,188	-0.06%
2023/08/24	53	19.96	2	19.70	19.70	51	3,164	1.61%
2023/08/23	22	20.41	14	20.44	20.25	8	3,126	0.26%
2023/08/22	9	19.97	11	19.97	20.45	-2	3,054	-0.07%
2023/08/21	53	20.26	35.1	20.67	20.10	17.9	2,924	0.61%
2023/08/18	34	19.79	19	20.32	20.40	15	2,443	0.61%
2023/08/17	3	18.45	0	0.00	18.55	3	2,310	0.13%
2023/08/16	6	18.21	0	0.00	18.00	6	2,295	0.26%
2023/08/15	7	18.15	19	18.11	18.15	-12	2,295	-0.52%
2023/08/14	9	17.58	0	0.00	17.55	9	2,277	0.40%
2023/08/11	6	18.08	2	18.03	18.10	4	2,244	0.18%
2023/08/10	0	0.00	1	18.75	18.70	-1	2,124	-0.05%
2023/08/09	12	19.10	1	18.90	18.85	11	2,121	0.52%
2023/08/08	2	19.20	0	0.00	19.00	2	2,113	0.09%
2023/08/07	11	19.18	2	19.15	19.25	9	2,122	0.42%
2023/08/04	5	19.43	1	19.55	19.55	4	2,153	0.19%
2023/08/02	9	19.52	1	19.65	19.40	8	2,161	0.37%
2023/08/01	1	19.75	5	19.77	19.75	-4	2,201	-0.18%
2023/07/31	17	19.64	0	0.00	19.55	17	2,185	0.78%
2023/07/28	9	20.16	5	20.38	20.00	4	2,149	0.19%
2023/07/27	4	19.69	0	0.00	19.70	4	2,062	0.19%
2023/07/26	2	19.23	0	0.00	19.10	2	2,021	0.10%
2023/07/25	6	18.86	0.4	19.05	18.90	5.6	2,016	0.28%
2023/07/24	4	19.08	0	0.00	19.00	4	2,014	0.20%
2023/07/21	3.8	20.01	0	0.00	19.80	3.8	1,997	0.19%
2023/07/20	2	20.20	2	20.10	20.15	0	1,999	0.00%
2023/07/19	0.5	20.55	2	20.40	20.10	-1.5	1,989	-0.08%
2023/07/18	1	20.40	2.1	20.48	20.40	-1.1	2,023	-0.06%
2023/07/17	6	22.53	2	22.40	22.45	4	1,979	0.20%
2023/07/14	10	22.25	8	22.26	22.30	2	1,989	0.10%
2023/07/13	9	21.77	2	21.70	21.70	7	2,005	0.35%
2023/07/12	3	22.42	0	0.00	22.30	3	2,005	0.15%
2023/07/11	11	22.83	3	22.75	22.85	8	2,001	0.40%
2023/07/10	1	22.75	0	0.00	22.75	1	2,026	0.05%
2023/07/06	1	23.30	0	0.00	23.30	1	2,072	0.05%
2023/07/05	2	23.35	0	0.00	23.40	2	2,125	0.09%
2023/07/04	3	23.63	1	23.80	23.55	2	2,185	0.09%
2023/07/03	3	23.50	2	23.75	23.50	1	2,209	0.05%
2023/06/29	3	22.60	2	22.60	22.55	1	2,179	0.05%
2023/06/28	6	22.65	2	22.75	22.60	4	2,201	0.18%
2023/06/27	2	22.90	0	0.00	22.90	2	2,254	0.09%
2023/06/26	6	23.11	0	0.00	23.10	6	2,323	0.26%
2023/06/21	3	23.15	0	0.00	23.10	3	2,359	0.13%
2023/06/20	2	23.35	0	0.00	23.35	2	2,467	0.08%
2023/06/19	5	23.32	0	0.00	23.35	5	2,520	0.20%
2023/06/16	2	23.78	7	23.82	23.75	-5	2,554	-0.20%
2023/06/14	0	0.00	11	23.70	23.65	-11	2,633	-0.42%
2023/06/09	1	23.40	0	0.00	23.35	1	3,148	0.03%
2023/06/07	0	0.00	2	23.28	23.20	-2	3,577	-0.06%
2023/06/05	0	0.00	1	23.00	23.00	-1	3,938	-0.03%
2023/06/01	17	22.74	1	22.55	22.50	16	4,484	0.36%
2023/05/31	2	22.95	0	0.00	22.90	2	5,086	0.04%
2023/05/30	2	23.00	0	0.00	22.90	2	5,964	0.03%
2023/05/29	2	23.20	2	23.15	23.10	0	6,939	0.00%
2023/05/26	3	23.08	1	23.15	23.00	2	8,096	0.02%
2023/05/25	2	23.55	0	0.00	23.50	2	8,546	0.02%
2023/05/19	2	23.60	0	0.00	23.50	2	8,705	0.02%
2023/05/18	1	23.70	0	0.00	23.65	1	8,712	0.01%
2023/05/17	6	23.85	0	0.00	23.75	6	8,721	0.07%
2023/05/16	0	0.00	3	23.80	23.75	-3	8,744	-0.03%
2023/05/15	0	0.00	2	23.75	23.75	-2	8,803	-0.02%
2023/05/12	0	0.00	1	23.50	23.75	-1	8,843	-0.01%
2023/05/11	1	23.60	12	23.61	23.65	-11	8,862	-0.12%
2023/05/10	4	23.85	8	24.01	24.10	-4	8,858	-0.05%
2023/05/09	0.8	23.50	0	0.00	23.30	0.8	8,828	0.01%
2023/05/08	4	23.46	0	0.00	23.40	4	8,844	0.05%
2023/05/05	1	24.40	6	24.30	24.40	-5	8,932	-0.06%
2023/05/03	0	0.00	10	24.33	24.30	-10	9,031	-0.11%
2023/05/02	2	24.68	0	0.00	24.65	2	9,054	0.02%
2023/04/28	1	25.10	0	0.00	25.10	1	9,074	0.01%
2023/04/27	3	24.67	0	0.00	24.60	3	9,137	0.03%
2023/04/26	0	0.00	5	24.36	24.40	-5	9,140	-0.05%
2023/04/25	1	24.80	0	0.00	24.55	1	9,128	0.01%
2023/04/21	1	25.60	0	0.00	25.50	1	9,128	0.01%
2023/04/20	1	26.25	2	26.35	26.30	-1	9,116	-0.01%
2023/04/19	5	26.38	0	0.00	26.35	5	9,142	0.05%
2023/04/14	2	26.95	2	27.05	27.10	0	9,195	0.00%
2023/04/13	3	26.92	3	27.00	26.85	0	9,191	0.00%
2023/04/12	0	0.00	52	26.95	26.95	-52	9,219	-0.56%
2023/04/11	0	27.30	1.1	26.97	27.05	-1.1	9,229	-0.01%
2023/04/10	23	27.29	1	27.05	27.10	22	9,280	0.24%
2023/04/07	2	27.20	0	0.00	27.25	2	9,327	0.02%
2023/04/06	3	26.85	11	26.62	26.60	-8	9,454	-0.08%
2023/03/31	1	26.35	2	26.25	26.30	-1	9,552	-0.01%
2023/03/30	1	26.40	0	0.00	26.30	1	10,377	0.01%
2023/03/29	2	26.35	0	0.00	26.30	2	10,589	0.02%
2023/03/28	1	26.60	0	0.00	26.45	1	10,780	0.01%
2023/03/27	1	27.10	1	26.95	27.05	0	10,957	0.00%
2023/03/23	5	26.28	2	26.45	26.20	3	11,589	0.03%
2023/03/22	0	0.00	6	27.33	27.10	-6	11,652	-0.05%
2023/03/20	4	27.36	1	27.70	27.10	3	11,728	0.03%
2023/03/17	7	27.48	5	27.35	27.45	2	11,858	0.02%
2023/03/16	3	27.95	17	27.54	27.20	-14	11,863	-0.12%
2023/03/15	17	28.54	14	28.58	28.10	3	11,814	0.03%
2023/03/14	11	28.75	22.7	28.62	28.55	-11.7	11,682	-0.10%
2023/03/13	2	28.88	17	28.64	28.85	-15	11,698	-0.13%
2023/03/10	25.1	29.53	6.5	29.09	28.65	18.6	11,695	0.16%
2023/03/09	26	29.47	2.2	29.42	29.45	23.8	11,772	0.20%
2023/03/08	26.1	29.53	22	29.51	29.20	4.1	11,774	0.03%
2023/03/07	41.1	30.17	34.2	30.29	30.15	6.9	11,672	0.06%
2023/03/06	46.1	30.46	49.5	30.52	30.50	-3.4	11,831	-0.03%
2023/03/03	51	29.99	104.3	30.30	30.80	-53.2	11,762	-0.45%	大賣/
2023/03/02	82.5	29.64	93.4	29.66	29.70	-10.9	11,512	-0.09%
2023/03/01	110.2	28.70	56	28.69	28.40	54.2	10,692	0.51%	大買/
2023/02/24	68.1	27.52	60.3	27.85	28.60	7.7	9,782	0.08%
2023/02/23	24	26.02	58	25.97	26.10	-34	8,677	-0.39%
2023/02/22	14	24.64	52	24.70	24.60	-38	8,298	-0.46%
2023/02/21	1	24.40	1	24.40	24.35	0	8,256	0.00%
2023/02/20	6	23.95	3	23.85	23.95	3	8,417	0.04%
2023/02/17	5	23.75	0	0.00	23.70	5	8,808	0.06%
2023/02/15	1	23.50	0	0.00	23.60	1	9,238	0.01%
2023/02/14	1	23.55	1	23.55	23.55	0	9,274	0.00%
2023/02/13	2	23.40	5	23.37	23.35	-3	9,331	-0.03%
2023/02/10	2	24.05	0	0.00	24.05	2	9,472	0.02%
2023/02/09	5	24.50	5	24.50	24.50	0	9,676	0.00%
2023/02/08	4	24.71	2	24.80	24.65	2	9,803	0.02%
2023/02/07	18	24.74	5	24.77	24.70	13	9,825	0.13%
2023/02/06	5	24.83	2	24.80	24.85	3	9,893	0.03%
2023/02/03	82	25.66	43.9	25.35	25.25	38.1	9,994	0.38%
2023/02/01	6	25.09	19	24.99	25.05	-13	9,828	-0.13%
2023/01/31	6	24.89	7.2	24.94	24.95	-1.2	9,801	-0.01%
2023/01/30	1	24.40	1	24.45	24.60	0	9,787	0.00%
2023/01/17	27	24.66	8	24.67	24.65	19	9,777	0.19%
2023/01/16	2	23.98	0	0.00	24.05	2	9,731	0.02%
2023/01/12	0	24.25	0	0.00	24.05	0	9,746	0.00%
2023/01/11	5	24.30	0	0.00	24.20	5	9,747	0.05%
2023/01/10	5	24.48	0	0.00	24.20	5	9,755	0.05%
2023/01/06	5	24.20	4	24.15	24.20	1	9,808	0.01%
2023/01/05	0	0.00	1	24.35	24.30	-1	9,838	-0.01%
2023/01/04	1	24.35	0	0.00	24.35	1	9,848	0.01%
2023/01/03	0	0.00	0.1	25.20	25.00	-0.1	9,807	0.00%
2022/12/30	6	25.45	2.2	25.33	25.10	3.8	9,835	0.04%
2022/12/29	2.1	24.93	5.1	24.99	25.05	-3	9,871	-0.03%
2022/12/28	1.1	25.06	12.1	25.22	25.05	-11	9,954	-0.11%
2022/12/27	6.1	25.46	10.1	25.46	25.45	-4	9,993	-0.04%
2022/12/26	22.2	25.63	11.1	25.52	25.60	11.1	9,946	0.11%
2022/12/23	3.1	26.36	11.1	26.33	26.45	-8	9,782	-0.08%
2022/12/22	58.3	27.41	53.2	27.36	26.65	5.1	9,662	0.05%
2022/12/21	23.2	26.17	10.2	26.26	26.25	13	8,896	0.15%
2022/12/20	15.2	25.67	50.1	26.14	25.45	-35	8,722	-0.40%
2022/12/19	19.1	26.03	31.2	25.48	25.35	-12.1	8,595	-0.14%
2022/12/16	51.3	26.20	20.2	26.46	26.25	31	8,458	0.37%
2022/12/15	10	25.32	25	25.53	25.65	-15	8,039	-0.19%
2022/12/14	28	24.78	27.1	24.45	24.70	0.9	8,006	0.01%
2022/12/13	0.1	25.65	5.3	25.85	25.60	-5.2	7,850	-0.07%
2022/12/12	9.2	25.56	11	25.63	25.45	-1.8	7,823	-0.02%
2022/12/09	26.1	25.76	14	25.84	26.00	12.1	7,872	0.15%
2022/12/08	0	0.00	1	25.10	25.05	-1	7,941	-0.01%
2022/12/07	3	25.13	13	25.08	25.10	-10	7,959	-0.13%
2022/12/06	9	25.38	5.1	25.61	25.15	4	7,863	0.05%
2022/12/05	10.1	25.65	1.2	25.71	25.60	8.9	7,800	0.11%
2022/12/02	12.1	25.87	3	25.88	25.80	9.1	7,704	0.12%
2022/12/01	30.1	26.30	26.6	26.10	26.15	3.5	7,618	0.05%
2022/11/30	15	25.14	42.1	25.12	25.10	-27.1	7,320	-0.37%
2022/11/29	3	24.98	32	25.10	25.25	-29	7,262	-0.40%
2022/11/28	25	24.93	14	25.08	24.80	11	7,178	0.15%
2022/11/25	10	24.85	30	24.93	24.80	-20	6,882	-0.29%
2022/11/24	14	24.04	13	24.14	23.95	1	6,605	0.02%
2022/11/23	1	23.70	22	23.77	23.65	-21	6,241	-0.34%
2022/11/22	2	23.58	0	0.00	23.15	2	6,260	0.03%
2022/11/21	5	23.87	3	24.13	23.55	2	6,216	0.03%
2022/11/18	14.1	24.82	5.1	24.65	24.20	9	6,163	0.15%
2022/11/17	42.1	25.20	2.1	25.18	25.00	40	6,069	0.66%
2022/11/16	11.1	25.06	24.1	25.10	24.95	-13	6,012	-0.22%
2022/11/15	36.1	25.00	57.3	25.32	24.95	-21.1	5,867	-0.36%
2022/11/14	5.3	24.06	36.1	23.93	24.50	-30.8	5,499	-0.56%
2022/11/11	9.1	23.08	31	23.12	22.90	-21.9	5,274	-0.42%
2022/11/10	4	23.45	1	23.45	23.00	3	5,219	0.06%
2022/11/09	8	23.36	2	23.25	23.35	6	5,225	0.11%
2022/11/08	11	23.60	9	23.74	23.20	2	5,211	0.04%
2022/11/07	12	22.76	23	22.98	23.50	-11	5,072	-0.22%
2022/11/04	8	22.06	2	22.15	22.10	6	4,849	0.12%
2022/11/03	24	21.69	2	21.70	21.60	22	4,732	0.46%
2022/11/02	5	22.35	5	22.37	22.00	0	4,731	0.00%
2022/11/01	7	22.14	0	0.00	22.00	7	4,681	0.15%
2022/10/31	5	23.11	3	23.30	22.95	2	4,593	0.04%
2022/10/28	26	23.81	2	24.00	23.45	24	4,610	0.52%
2022/10/25	2	24.58	2	25.03	24.35	0	4,668	0.00%
2022/10/24	2	24.65	3	24.93	24.80	-1	4,708	-0.02%
2022/10/21	2	24.05	0	0.00	23.90	2	4,699	0.04%
2022/10/20	1	23.80	2	24.35	24.40	-1	4,703	-0.02%
2022/10/19	5	24.88	0	0.00	24.85	5	4,701	0.11%
2022/10/18	4	24.85	8	24.84	24.75	-4	4,725	-0.08%
2022/10/17	6	23.97	2	24.30	24.65	4	4,804	0.08%
2022/10/14	2	25.00	1	25.05	25.30	1	4,938	0.02%
2022/10/13	8.1	25.14	5	24.33	24.10	3.1	4,966	0.06%
2022/10/12	10.7	26.62	0	0.00	26.10	10.7	5,050	0.21%
2022/10/11	2	27.33	2	27.50	27.30	0	5,033	0.00%
2022/10/07	3	28.12	4	28.16	28.20	-1	5,016	-0.02%
2022/10/06	5	27.98	1	27.40	28.20	4	5,012	0.08%
2022/10/05	23	27.77	12	27.83	27.80	11	4,976	0.22%
2022/10/04	3	27.02	21	26.15	27.05	-18	4,909	-0.37%
2022/10/03	8	24.96	11	24.90	25.10	-3	4,834	-0.06%
2022/09/29	3	24.65	3	24.57	24.40	0	4,901	0.00%
2022/09/28	18	25.20	5	24.65	24.10	13	4,936	0.26%
2022/09/27	3	26.88	2	26.70	26.55	1	4,900	0.02%
2022/09/26	25	27.08	21	26.83	26.60	4	4,929	0.08%
2022/09/23	11	28.64	23	28.71	28.65	-12	4,933	-0.24%
2022/09/22	12	28.34	18	28.47	28.15	-6	4,893	-0.12%
2022/09/21	24	28.39	27	28.45	28.30	-3	4,823	-0.06%
2022/09/20	1	27.50	1	27.50	27.40	0	4,735	0.00%
2022/09/19	22	28.19	2	27.80	27.40	20	4,889	0.41%
2022/09/16	16	28.68	45	28.83	29.00	-29	4,918	-0.59%
2022/09/15	17	28.05	28	28.39	28.40	-11	4,890	-0.22%
2022/09/14	2	26.53	2	26.83	27.15	0	4,792	0.00%
2022/09/13	7	26.72	1.7	26.89	26.70	5.4	4,781	0.11%
2022/09/12	1	26.80	4	27.16	27.05	-3	4,898	-0.06%
2022/09/08	10.1	26.57	2	27.05	26.45	8.1	4,919	0.16%
2022/09/06	2	27.10	4	27.16	27.15	-2	4,974	-0.04%
2022/09/05	4.1	26.21	2	26.45	26.10	2.1	4,966	0.04%
2022/09/02	14.9	26.56	12.2	26.78	26.20	2.7	5,028	0.05%
2022/09/01	13.3	27.55	1	27.35	27.35	12.3	5,040	0.24%
2022/08/31	5.2	27.99	7	28.02	28.25	-1.8	5,093	-0.04%
2022/08/30	5	28.40	6	28.43	28.40	-1	5,074	-0.02%
2022/08/29	20.6	28.50	0	0.00	28.30	20.6	5,086	0.41%
2022/08/26	8	30.43	12	30.45	30.40	-4	5,111	-0.08%
2022/08/25	0	0.00	19	30.42	30.45	-19	5,122	-0.37%
2022/08/24	1	30.50	0	0.00	30.25	1	5,203	0.02%
2022/08/23	4	30.63	1	30.50	30.50	3	5,313	0.06%
2022/08/22	8.2	30.88	0	0.00	30.70	8.2	5,367	0.15%
2022/08/19	9	32.18	0	0.00	31.85	9	5,425	0.17%
2022/08/18	7	32.19	11	32.27	32.35	-4	5,535	-0.07%
2022/08/17	1	31.90	2	31.93	31.90	-1	5,699	-0.02%
2022/08/16	6	31.29	2	31.35	31.15	4	5,937	0.07%
2022/08/12	3	32.08	32	31.99	32.15	-29	6,355	-0.46%
2022/08/11	0	0.00	1	31.60	31.30	-1	6,388	-0.02%
2022/08/10	0	0.00	3	31.28	31.25	-3	6,427	-0.05%
2022/08/09	7	30.76	2	30.90	31.05	5	6,501	0.08%
2022/08/08	1	30.70	0	0.00	30.50	1	6,615	0.02%
2022/08/04	4	29.46	0	0.00	29.85	4	6,843	0.06%
2022/08/03	21	30.01	1	30.05	30.05	20	6,942	0.29%
2022/08/02	9	30.68	0	0.00	30.70	9	7,204	0.12%
2022/08/01	10	31.50	0	0.00	31.90	10	7,446	0.13%
2022/07/29	5	31.55	0	0.00	31.55	5	7,651	0.07%
2022/07/28	5	31.40	0	0.00	31.40	5	7,832	0.06%
2022/07/26	5	31.25	3	31.25	31.25	2	8,303	0.02%
2022/07/22	2	32.33	2	32.78	32.40	0	8,659	0.00%
2022/07/21	17	32.23	29	31.92	32.25	-12	8,824	-0.14%
2022/07/20	4	31.60	4	31.64	31.05	0	8,884	0.00%
2022/07/19	5	33.15	49	33.07	33.30	-44	9,059	-0.49%
2022/07/14	1	31.30	26.3	32.01	32.15	-25.3	11,848	-0.21%
2022/07/13	0	0.00	12	31.65	31.65	-12	12,520	-0.10%
2022/07/12	30	30.56	6	30.40	30.40	24	12,663	0.19%
2022/07/11	1	32.65	1	32.40	32.45	0	13,093	0.00%
2022/07/08	0	0.00	9	32.78	32.75	-9	13,146	-0.07%
2022/07/07	0	0.00	1	31.60	31.60	-1	13,115	-0.01%
2022/07/06	0	0.00	1	31.35	31.10	-1	13,094	-0.01%
2022/07/05	3	31.18	0	0.00	31.55	3	13,081	0.02%
2022/07/04	6	30.03	7	30.38	30.20	-1	13,091	-0.01%
2022/07/01	13	29.92	13	30.47	29.30	0	13,082	0.00%
2022/06/30	5	31.45	7	31.42	31.45	-2	13,010	-0.02%
2022/06/29	24	32.74	9	32.81	32.75	15	12,971	0.12%
2022/06/28	6	34.08	16	33.54	33.80	-10	12,960	-0.08%
2022/06/27	12	34.69	3	33.90	34.65	9	12,946	0.07%
2022/06/24	5	32.57	5	32.90	32.30	0	12,844	0.00%
2022/06/23	6	32.14	2	33.20	31.90	4	12,823	0.03%
2022/06/22	13	33.18	2	33.38	33.00	11	12,847	0.09%
2022/06/21	10	34.75	2	34.70	34.80	8	12,780	0.06%
2022/06/20	37	35.06	34	35.45	34.00	3	12,761	0.02%
2022/06/17	11	37.49	2	37.78	37.65	9	12,687	0.07%
2022/06/16	4	38.61	0	0.00	37.50	4	12,707	0.03%
2022/06/15	6	39.67	1	39.95	39.50	5	12,767	0.04%
2022/06/14	19	39.32	2	39.60	39.60	17	12,968	0.13%
2022/06/13	7	40.40	28	40.29	40.05	-21	13,235	-0.16%
2022/06/10	10	42.13	0	0.00	42.30	10	13,667	0.07%
2022/06/09	28	43.10	11	43.18	43.10	17	14,312	0.12%
2022/06/08	16	44.44	5	44.49	44.35	11	15,286	0.07%
2022/06/07	1	44.60	1	44.40	44.60	0	16,911	0.00%
2022/06/06	0	0.00	3	45.13	44.50	-3	17,329	-0.02%
2022/06/02	2	45.15	3	45.10	44.95	-1	17,409	-0.01%
2022/06/01	1	44.90	4	45.20	44.95	-3	17,605	-0.02%
2022/05/31	5	44.79	3	45.37	44.55	2	17,930	0.01%
2022/05/30	13	44.93	3	44.98	44.85	10	18,006	0.06%
2022/05/27	6	45.23	15.1	45.20	45.10	-9.1	18,173	-0.05%
2022/05/26	9.1	45.36	7.3	45.47	45.15	1.9	18,374	0.01%
2022/05/25	18.3	45.31	18	45.33	45.00	0.3	19,013	0.00%
2022/05/24	11	45.71	13	45.45	45.10	-2	19,477	-0.01%
2022/05/23	29	45.24	47	45.21	44.75	-18	19,728	-0.09%
2022/05/20	3	43.48	14	43.38	43.00	-11	19,665	-0.06%
2022/05/19	3	42.15	2	42.75	43.00	1	20,738	0.00%
2022/05/18	3	43.45	9	43.43	43.35	-6	21,265	-0.03%
2022/05/17	13	43.23	7	42.94	42.75	6	21,280	0.03%
2022/05/16	13	43.00	3	43.05	43.65	10	21,284	0.05%
2022/05/13	18	43.41	9.8	43.44	43.35	8.2	21,195	0.04%
2022/05/12	3	43.33	6.2	43.98	42.75	-3.2	21,177	-0.02%
2022/05/11	10.2	45.02	9.3	44.52	44.80	0.9	21,046	0.00%
2022/05/10	33.3	45.54	14.1	45.50	45.20	19.2	21,060	0.09%
2022/05/09	36.1	45.30	15.1	45.76	44.40	21	20,835	0.10%
2022/05/06	10.1	46.26	17.2	46.39	46.25	-7.1	20,764	-0.03%
2022/05/05	10.2	46.04	11.2	46.19	46.25	-1	20,663	0.00%
2022/05/04	12.2	45.59	33.1	45.64	45.30	-20.9	20,480	-0.10%
2022/05/03	20.1	44.13	8.3	44.04	44.05	11.8	20,208	0.06%
2022/04/29	15.3	44.83	24.2	44.54	44.50	-9	20,137	-0.04%
2022/04/28	18.3	42.69	4.2	42.77	42.45	14.1	19,944	0.07%
2022/04/27	12.2	43.66	2.5	43.29	43.15	9.7	19,857	0.05%
2022/04/26	23.2	44.09	2.1	44.05	43.40	21.1	19,656	0.11%
2022/04/25	15.2	45.28	2.3	45.52	45.25	12.9	19,467	0.07%
2022/04/22	36.4	49.22	28.3	49.13	48.70	8.1	19,228	0.04%
2022/04/21	36.2	49.45	50.2	49.66	49.00	-14	18,969	-0.07%
2022/04/20	71.2	49.54	102.2	50.12	48.25	-31	18,197	-0.17%	大賣/
2022/04/19	27.1	47.52	68	48.02	47.25	-41	16,420	-0.25%
2022/04/18	10.1	46.27	8	46.03	45.40	2.1	15,772	0.01%
2022/04/15	53	45.72	116	46.39	45.60	-63	15,688	-0.40%	大賣/
2022/04/14	2	44.50	10.2	44.36	44.10	-8.2	15,270	-0.05%
2022/04/13	11	43.73	17	43.58	43.55	-6	15,274	-0.04%
2022/04/12	1	42.15	0	0.00	42.95	1	15,396	0.01%
2022/04/11	3	43.02	5	43.08	42.65	-2	15,414	-0.01%
2022/04/08	3	42.92	3	42.72	42.90	0	15,461	0.00%
2022/04/07	29	42.10	1	42.80	41.00	28	15,455	0.18%
2022/04/06	12	42.90	0	0.00	42.80	12	15,481	0.08%
2022/04/01	5	43.20	1	43.25	43.60	4	15,596	0.03%
2022/03/31	6	43.32	0.3	43.84	43.45	5.7	15,620	0.04%
2022/03/30	10.2	43.90	8	44.16	44.00	2.2	15,630	0.01%
2022/03/29	2.1	44.42	14.1	44.11	44.10	-12	15,639	-0.08%
2022/03/28	0	0.00	3	43.42	44.05	-3	15,700	-0.02%
2022/03/25	14	43.38	8	43.08	43.10	6	15,880	0.04%
2022/03/24	25	44.50	1	44.55	44.45	24	15,869	0.15%
2022/03/23	9	45.00	2	45.20	44.90	7	16,004	0.04%
2022/03/22	6	44.98	6	45.13	44.90	0	16,094	0.00%
2022/03/21	15.1	45.22	0	0.00	45.40	15.1	16,239	0.09%
2022/03/18	19	44.74	11	44.84	45.00	8	16,282	0.05%
2022/03/17	17	44.99	12.3	45.58	45.80	4.7	16,302	0.03%
2022/03/16	26	44.81	26.3	45.31	44.45	-0.3	16,384	0.00%
2022/03/15	21	46.58	8	46.13	45.20	13	16,604	0.08%
2022/03/14	38	48.51	24.8	48.72	47.80	13.2	16,799	0.08%
2022/03/11	46.3	47.61	31	47.85	48.15	15.3	16,313	0.09%
2022/03/10	79.6	47.11	116.2	47.31	47.10	-36.6	15,460	-0.24%	大賣/
2022/03/09	16	44.18	76	44.38	45.10	-60	14,030	-0.43%
2022/03/08	38	42.31	42	41.85	41.00	-4	14,081	-0.03%
2022/03/07	31	44.09	25	43.79	43.05	6	13,978	0.04%
2022/03/04	59	45.61	50	45.85	45.25	9	13,893	0.06%
2022/03/03	13	45.06	15.4	45.28	44.95	-2.4	13,591	-0.02%
2022/03/02	24	45.13	10.3	44.79	44.50	13.8	13,513	0.10%
2022/03/01	11	45.03	12	44.78	44.80	-1	13,411	-0.01%
2022/02/25	125	45.19	158.3	45.98	44.50	-33.3	13,260	-0.25%	大買/大賣/
2022/02/24	60	44.41	87	44.30	43.95	-27	12,558	-0.21%
2022/02/23	51.1	44.33	49	44.10	44.10	2.1	11,928	0.02%
2022/02/22	61	42.59	53	42.53	41.95	8	11,487	0.07%
2022/02/21	82	46.12	75	45.73	43.80	7	11,259	0.06%
2022/02/18	17	42.30	148	43.63	44.30	-131	10,238	-1.28%	大賣/鉅額交易
2022/02/17	0	0.00	2	41.13	40.30	-2	9,889	-0.02%
2022/02/16	3	40.72	53	40.98	41.00	-50	9,903	-0.50%
2022/02/15	0	0.00	3	39.90	39.70	-3	9,942	-0.03%
2022/02/14	8	39.21	11	39.79	38.95	-3	10,035	-0.03%
2022/02/11	1	40.25	0	0.00	39.90	1	10,082	0.01%
2022/02/10	24	40.29	38	40.49	40.45	-14	10,322	-0.14%
2022/02/09	2.2	39.23	3	39.32	39.20	-0.9	10,424	-0.01%
2022/02/08	41.4	38.86	5	38.76	38.95	36.4	10,534	0.35%
2022/02/07	8	36.93	11	37.80	39.05	-3	10,725	-0.03%
2022/01/26	15.1	35.78	3	35.85	35.60	12.1	11,122	0.11%
2022/01/25	5	36.00	2	35.38	35.30	3	11,231	0.03%
2022/01/24	5	37.00	8	36.65	37.05	-3	11,282	-0.03%
2022/01/21	11	37.18	5	37.18	36.70	6	11,408	0.05%
2022/01/20	3	38.22	18	38.28	38.50	-15	11,467	-0.13%
2022/01/19	20	38.76	0	0.00	38.45	20	11,563	0.17%
2022/01/18	3	39.67	2	39.90	39.65	1	11,669	0.01%
2022/01/17	6	39.73	2	39.53	39.50	4	11,855	0.03%
2022/01/14	11	39.80	34	39.89	40.00	-23	12,072	-0.19%
2022/01/13	2.1	40.95	0	0.00	40.50	2.1	12,124	0.02%
2022/01/12	2.9	40.58	4	40.93	41.20	-1.1	12,267	-0.01%
2022/01/11	1.9	41.28	1	41.25	40.95	0.9	12,517	0.01%
2022/01/10	17	41.16	7	40.89	40.90	10	12,993	0.08%
2022/01/07	6.9	42.19	0.4	42.00	41.90	6.4	13,083	0.05%
2022/01/06	1	43.00	4	43.75	43.00	-3	13,411	-0.02%
2022/01/05	9.2	44.32	7.3	44.27	43.70	1.9	13,643	0.01%
2022/01/04	6	44.35	12	44.37	44.65	-6	13,686	-0.04%
2022/01/03	23.1	44.22	0	0.00	44.20	23.1	14,030	0.16%
2021/12/30	3.7	45.09	2	45.05	45.20	1.7	14,555	0.01%
2021/12/29	0	0.00	1	45.20	45.40	-1	14,770	-0.01%
2021/12/28	26	46.56	3	46.50	45.90	23	15,060	0.15%
2021/12/27	0	0.00	7	46.18	46.10	-7	15,409	-0.05%
2021/12/24	1	46.70	6	47.33	46.60	-5	15,659	-0.03%
2021/12/23	6	47.17	12	47.38	46.85	-6	16,080	-0.04%
2021/12/22	10	48.05	0.2	47.92	47.60	9.8	16,309	0.06%
2021/12/21	23.1	47.49	22.5	47.95	48.30	0.6	16,421	0.00%
2021/12/20	7.3	46.71	5.3	46.96	46.70	2	16,321	0.01%
2021/12/17	10.2	47.40	21.5	47.31	46.45	-11.3	16,507	-0.07%
2021/12/16	14.7	47.00	28.1	47.09	46.40	-13.4	16,710	-0.08%
2021/12/15	25.2	46.38	12.2	46.25	46.75	13.1	16,713	0.08%
2021/12/14	15.5	45.99	19.2	45.04	44.70	-3.8	16,837	-0.02%
2021/12/13	37.9	48.06	16.3	47.47	47.00	21.6	17,025	0.13%
2021/12/10	11.5	48.88	29.1	49.02	48.15	-17.6	17,372	-0.10%
2021/12/09	67.1	51.66	45	50.67	51.00	22.1	17,736	0.12%
2021/12/08	46	49.65	58	50.16	50.20	-12	17,981	-0.07%
2021/12/07	42	44.57	59	44.80	45.80	-17	17,768	-0.10%
2021/12/06	20	43.99	43	44.23	43.80	-23	18,102	-0.13%
2021/12/03	32	43.84	5	43.86	43.25	27	18,761	0.14%
2021/12/02	31.5	44.26	38	44.13	44.05	-6.5	19,708	-0.03%
2021/12/01	37	42.36	20	42.38	42.45	17	19,899	0.09%
2021/11/30	22.1	42.55	41	42.43	42.70	-18.9	20,658	-0.09%
2021/11/29	39	41.08	21	41.39	40.75	18	21,644	0.08%
2021/11/26	28	42.19	6	41.56	41.20	22	22,686	0.10%
2021/11/25	17	43.56	10	43.73	42.85	7	23,768	0.03%
2021/11/24	15	43.45	77	43.31	43.60	-62	25,368	-0.24%
2021/11/23	29	43.07	21	42.89	42.50	8	25,959	0.03%
2021/11/22	17	43.04	27	43.27	43.15	-10	27,384	-0.04%
2021/11/19	27	43.09	17	42.79	42.40	10	28,767	0.03%
2021/11/18	37	43.30	45	43.32	43.00	-8	30,998	-0.03%
2021/11/17	34	43.37	39	42.97	43.05	-5	31,371	-0.02%
2021/11/16	20	43.98	34	44.27	44.20	-14	32,589	-0.04%
2021/11/15	22	42.46	10	42.65	42.70	12	34,574	0.03%
2021/11/12	22	42.43	23	42.69	42.55	-1	35,327	0.00%
2021/11/11	31	42.77	12	43.28	41.50	19	35,478	0.05%
2021/11/10	63	43.74	42.2	43.64	43.35	20.8	35,594	0.06%
2021/11/09	89	44.29	64	44.42	43.90	25	35,942	0.07%
2021/11/08	68	44.02	32	44.51	44.30	36	35,955	0.10%
2021/11/05	26	42.97	22	43.05	43.30	4	36,121	0.01%
2021/11/04	58	43.62	90.5	43.26	42.90	-32.5	36,514	-0.09%
2021/11/03	78	43.61	35	43.95	43.45	43	37,824	0.11%
2021/11/02	27	41.41	21	41.85	41.10	6	38,083	0.02%
2021/11/01	26	41.63	56.5	41.24	41.10	-30.5	38,111	-0.08%
2021/10/29	26	40.36	34	40.70	40.80	-8	38,187	-0.02%
2021/10/28	32	41.08	26	41.06	40.20	6	38,417	0.02%
2021/10/27	23	40.90	11	40.82	40.65	12	38,808	0.03%
2021/10/26	24	41.68	43	41.83	42.00	-19	39,488	-0.05%
2021/10/25	50	41.85	64	42.29	42.00	-14	40,330	-0.03%
2021/10/22	53	41.32	91	40.80	41.10	-38	40,941	-0.09%
2021/10/21	23	43.95	13	43.90	43.30	10	41,212	0.02%
2021/10/20	19	43.93	54	43.41	43.20	-35	41,449	-0.08%
2021/10/19	20	44.58	9.5	45.03	44.10	10.5	41,844	0.03%
2021/10/18	86	45.06	115	44.42	45.65	-29	42,166	-0.07%	大賣/
2021/10/15	50	43.97	39	44.36	44.30	11	42,403	0.03%
2021/10/14	47	44.05	31.2	44.31	44.20	15.8	42,793	0.04%
2021/10/13	70.2	45.52	44.5	45.65	43.50	25.7	42,883	0.06%
2021/10/12	45.2	46.13	62	45.55	45.90	-16.8	44,043	-0.04%
2021/10/08	101.3	48.49	103.1	48.65	48.70	-1.8	44,735	0.00%	大買/大賣/
2021/10/07	79.1	48.29	98	47.86	48.50	-18.9	45,111	-0.04%
2021/10/06	80	46.63	33	45.80	45.00	47	45,156	0.10%
2021/10/05	56	47.53	30.2	47.61	47.85	25.8	45,594	0.06%
2021/10/04	73.1	50.51	50.2	49.94	47.00	22.9	46,100	0.05%
2021/10/01	52	55.61	59.1	53.60	53.00	-7.1	47,629	-0.01%
2021/09/30	61.2	56.58	59.5	57.31	58.40	1.7	49,158	0.00%
2021/09/29	61	57.36	61.1	56.68	54.70	-0.1	48,845	0.00%
2021/09/28	45	56.29	25	55.21	55.50	20	48,637	0.04%
2021/09/27	21.1	58.67	16	58.87	58.20	5.1	48,523	0.01%
2021/09/24	62	58.85	65	58.98	58.60	-3	48,505	-0.01%
2021/09/23	35	58.89	34	58.97	58.10	1	48,309	0.00%
2021/09/22	11	56.85	7	56.84	57.70	4	48,010	0.01%
2021/09/17	96.1	57.99	58	57.56	58.00	38.1	47,987	0.08%
2021/09/16	30	57.71	10.2	57.94	57.30	19.9	47,791	0.04%
2021/09/15	67.1	59.24	71	59.21	59.20	-4	47,790	-0.01%
2021/09/14	38.2	61.60	36	61.84	59.10	2.2	47,320	0.00%
2021/09/13	55	62.56	50	62.52	61.50	5	47,114	0.01%
2021/09/10	42.3	60.34	48	60.06	59.80	-5.7	46,563	-0.01%
2021/09/09	35	59.61	30	59.32	59.90	5	46,502	0.01%
2021/09/08	81	58.51	95	58.44	60.30	-14	48,879	-0.03%
2021/09/07	73	58.62	74	58.85	57.60	-1	50,797	0.00%
2021/09/06	45	59.20	32.1	59.05	55.80	13	52,497	0.02%
2021/09/03	146	61.90	47.1	61.32	60.70	99	54,167	0.18%	大買/
2021/09/02	101.1	62.56	172	62.19	63.80	-71	54,218	-0.13%	大買/大賣/
2021/09/01	99.1	63.82	146.1	64.00	61.90	-47	55,198	-0.09%	大賣/
2021/08/31	159	67.77	112	67.76	67.70	47	54,516	0.09%	大買/大賣/
2021/08/30	74.1	67.76	80.2	68.65	67.00	-6.1	53,818	-0.01%
2021/08/27	113	65.12	73.1	65.68	64.30	39.9	52,661	0.08%	大買/
2021/08/26	146.2	66.95	179.2	66.86	66.60	-33.1	52,777	-0.06%	大買/大賣/
2021/08/25	165.3	63.72	145.1	63.89	65.70	20.2	52,918	0.04%	大買/大賣/
2021/08/24	165.3	63.64	172.2	63.44	63.80	-6.8	52,005	-0.01%	大買/大賣/
2021/08/23	5	58.90	115	60.26	60.50	-110	50,543	-0.22%	大賣/鉅額交易
2021/08/20	115.2	54.11	117.1	54.22	55.00	-2	51,324	0.00%	大買/大賣/
2021/08/19	215.1	54.59	131.3	54.56	51.70	83.8	51,051	0.16%	大買/大賣/
2021/08/18	38.2	49.66	105.1	50.77	52.40	-66.9	50,007	-0.13%	大賣/
2021/08/17	48	48.46	21	48.85	47.70	27	50,557	0.05%
2021/08/16	33	48.95	16	49.15	48.50	17	50,984	0.03%
2021/08/13	38	50.74	117	50.41	49.50	-79	51,529	-0.15%	大賣/
2021/08/12	18	49.67	29	49.97	50.30	-11	51,812	-0.02%
2021/08/11	110	48.89	51	48.52	49.10	59	52,430	0.11%	大買/
2021/08/10	131	52.10	113	51.49	50.40	18	52,970	0.03%	大買/大賣/
2021/08/09	122.1	53.86	97	53.21	52.10	25.1	52,740	0.05%	大買/
2021/08/06	29	51.35	80.4	53.36	54.10	-51.4	51,535	-0.10%
2021/08/05	25.1	49.70	7	49.77	49.20	18.1	51,190	0.04%
2021/08/04	43	51.17	45	51.90	50.90	-2	51,652	0.00%
2021/08/03	71	51.73	84	51.73	51.20	-13	53,098	-0.02%
2021/08/02	58	49.39	74	50.78	51.00	-16	53,338	-0.03%
2021/07/30	132	53.30	47	53.13	50.00	85	54,107	0.16%	大買/
2021/07/29	165	52.58	266	53.49	54.40	-101	53,367	-0.19%	大買/大賣/鉅額交易
2021/07/28	59	48.01	68.3	48.13	49.50	-9.3	52,449	-0.02%
2021/07/27	50	48.46	39	48.35	46.50	11	51,673	0.02%
2021/07/26	49	50.94	8	49.76	49.30	41	51,299	0.08%
2021/07/23	40	51.63	121.4	52.27	53.50	-81.4	50,976	-0.16%	大賣/
2021/07/22	83.1	49.48	54	50.89	49.85	29.1	50,458	0.06%
2021/07/21	78	54.58	52.2	55.21	51.70	25.8	49,923	0.05%
2021/07/20	88.2	54.96	91	54.71	56.40	-2.8	49,293	-0.01%
2021/07/19	63	55.57	61	55.79	55.10	2	48,920	0.00%
2021/07/16	161.2	57.41	130	57.92	55.00	31.2	48,672	0.06%	大買/大賣/
2021/07/15	94	54.81	111	54.86	55.90	-17	47,599	-0.04%	大賣/
2021/07/14	95	51.29	44	52.28	50.90	51	47,513	0.11%
2021/07/13	57.2	56.07	41	56.95	54.40	16.2	46,883	0.03%
2021/07/12	59	62.26	39	62.85	60.40	20	47,094	0.04%
2021/07/09	73.6	67.08	62	67.21	62.70	11.6	46,827	0.02%
2021/07/08	192.5	71.18	103	72.11	68.30	89.5	47,679	0.19%	大買/大賣/
2021/07/07	87	72.01	102.1	72.95	71.10	-15.1	46,134	-0.03%	大賣/
2021/07/06	2	67.00	3	67.00	69.30	-1	44,771	0.00%
2021/07/05	4.2	62.61	2	62.25	63.00	2.2	45,005	0.00%
2021/07/02	6.2	66.95	3	67.87	67.50	3.2	45,037	0.01%
2021/07/01	12	67.58	4	69.08	69.00	8	45,081	0.02%
2021/06/30	0	0.00	27	59.71	63.90	-27	45,006	-0.06%
2021/06/29	2	60.75	4	59.25	59.00	-2	44,970	0.00%
2021/06/28	2	62.35	1	62.60	62.20	1	44,934	0.00%
2021/06/25	3	60.93	8	60.74	59.40	-5	44,861	-0.01%
2021/06/24	8.3	59.67	38	56.52	60.90	-29.7	44,838	-0.07%
2021/06/23	1	62.10	3	62.10	62.10	-2	44,587	0.00%
2021/06/22	17.4	68.88	17	68.80	68.90	0.4	44,606	0.00%
2021/06/21	20	63.47	6	63.70	63.80	14	44,233	0.03%
2021/06/18	8.5	54.96	20.1	54.95	58.00	-11.6	45,082	-0.03%
2021/06/17	225.4	51.18	174.7	51.48	52.80	50.7	45,290	0.11%	大買/大賣/
2021/06/16	154	46.94	199.1	47.18	48.05	-45.1	42,907	-0.11%	大買/大賣/
2021/06/15	140	41.85	148	43.14	43.70	-8	40,585	-0.02%	大買/大賣/
2021/06/11	174	38.86	261	39.34	39.75	-87	37,979	-0.23%	大買/大賣/
2021/06/10	109	36.04	78	36.32	36.15	31	36,106	0.09%	大買/
2021/06/09	128	37.43	189	37.26	36.60	-61	35,605	-0.17%	大買/大賣/
2021/06/08	6	36.75	25	36.55	36.90	-19	33,536	-0.06%
2021/06/07	54	33.91	120	33.72	33.55	-66	33,183	-0.20%	大賣/
2021/06/04	71	37.08	23	36.19	35.45	48	32,705	0.15%
2021/06/03	75	38.69	81	38.27	38.30	-6	32,180	-0.02%
2021/06/02	104	38.47	103	38.67	37.70	1	31,370	0.00%	大買/大賣/
2021/06/01	35	36.19	42	35.89	36.60	-7	29,844	-0.02%
2021/05/31	80	36.09	98	36.37	35.20	-18	29,322	-0.06%
2021/05/28	66	36.71	57	36.52	36.25	9	28,468	0.03%
2021/05/27	56	35.97	47	36.25	35.55	9	27,260	0.03%
2021/05/26	97	34.50	171	34.71	34.70	-74	26,202	-0.28%	大賣/
2021/05/25	141.3	32.72	39	32.17	33.00	102.3	25,070	0.41%	大買/鉅額交易
2021/05/24	18	32.23	18	32.52	33.25	0	23,739	0.00%
2021/05/21	15	28.73	63	29.92	30.25	-48	23,232	-0.21%
2021/05/20	150	28.11	172	28.35	27.50	-22	22,566	-0.10%	大買/大賣/
2021/05/19	35	28.11	29	28.03	27.90	6	22,070	0.03%
2021/05/18	175	26.90	177	26.50	26.95	-2	21,209	-0.01%	大買/大賣/
2021/05/17	7.6	25.33	3	25.20	25.20	4.6	20,287	0.02%
2021/05/14	25	29.35	29	28.51	27.95	-4	19,953	-0.02%
2021/05/13	10	31.09	14.2	31.32	31.05	-4.2	19,467	-0.02%
2021/05/12	20	36.32	49	36.36	34.45	-29	19,082	-0.15%
2021/05/11	249	37.89	189	38.26	38.25	60	18,559	0.32%	大買/大賣/
2021/05/10	71	35.10	84	34.87	35.55	-13	16,953	-0.08%
2021/05/07	207	30.76	253	31.33	32.35	-46	16,299	-0.28%	大買/大賣/
2021/05/05	1	27.30	5	28.70	28.15	-4	14,974	-0.03%
2021/05/03	0	0.00	2	30.50	29.00	-2	14,944	-0.01%
2021/04/29	10	29.00	6	27.85	29.00	4	14,880	0.03%
2021/04/28	2	28.00	1	28.20	28.30	1	14,931	0.01%
2021/04/27	0	0.00	5	28.76	28.85	-5	14,965	-0.03%
2021/04/26	0	0.00	1	28.90	28.85	-1	14,986	-0.01%
2021/04/23	41	27.06	22.7	27.29	27.00	18.3	14,973	0.12%
2021/04/22	29	33.01	14	30.47	30.00	15	15,665	0.10%
2021/04/21	10	32.37	18.7	33.14	33.30	-8.7	15,530	-0.06%
2021/04/20	69	29.37	100.6	30.00	30.30	-31.6	15,294	-0.21%
2021/04/19	0	0.00	1.1	27.55	27.55	-1.1	14,488	-0.01%
2021/04/16	31.3	23.98	35	24.08	25.05	-3.7	14,367	-0.03%
2021/04/15	9	23.02	26	22.66	22.80	-17	13,506	-0.13%
2021/04/14	235	22.34	212	22.85	23.00	23	13,125	0.18%	大買/大賣/
2021/04/13	120	20.75	19	21.13	21.65	101	11,426	0.88%	大買/鉅額交易
2021/04/12	40	19.89	61	19.93	19.70	-21	10,992	-0.19%
2021/04/09	32	18.71	6	18.88	18.80	26	10,562	0.25%
2021/04/08	12	19.50	33	19.64	19.65	-21	10,215	-0.21%
2021/04/07	5	18.00	12.4	18.79	19.35	-7.4	10,214	-0.07%
2021/04/06	0	0.00	10	18.10	18.10	-10	10,228	-0.10%
2021/04/01	0.3	17.85	6	17.89	18.00	-5.7	10,401	-0.05%
2021/03/31	1	18.10	5	18.15	18.00	-4	10,538	-0.04%
2021/03/30	31	17.65	5	17.80	17.65	26	10,717	0.24%
2021/03/29	66	18.41	1	18.88	18.20	65	11,215	0.58%
2021/03/26	8	17.76	7	17.73	17.75	1	11,431	0.01%
2021/03/25	5	16.59	35	16.54	16.45	-30	11,419	-0.26%
2021/03/24	13	17.16	6	16.91	17.15	7	11,581	0.06%
2021/03/23	64	19.15	49.9	17.97	17.55	14.1	11,514	0.12%
2021/03/22	58	18.60	18	18.66	18.75	40	10,458	0.38%
2021/03/19	7	16.41	108	17.03	17.05	-101	9,986	-1.01%	大賣/鉅額交易
2021/03/18	7	14.81	42.2	14.97	15.50	-35.2	9,503	-0.37%
2021/03/17	9	13.73	13	13.90	14.10	-4	9,043	-0.04%
2021/03/16	43	13.53	15.5	13.52	13.85	27.6	8,790	0.31%
2021/03/15	48	12.32	23	12.27	12.75	25	8,337	0.30%
2021/03/12	1	11.65	0	0.00	11.60	1	8,069	0.01%
2021/03/11	5	11.81	1	12.05	11.75	4	8,026	0.05%
2021/03/10	8	11.81	12	11.91	11.70	-4	7,905	-0.05%
2021/03/09	2	11.85	7	11.89	11.80	-5	7,881	-0.06%
2021/03/08	16	11.79	19	11.80	11.65	-3	7,835	-0.04%
2021/03/05	33	11.86	16	11.71	11.45	17	7,790	0.22%
2021/03/04	3	11.55	2	11.65	11.75	1	7,710	0.01%
2021/03/03	15	11.15	3	11.47	11.45	12	7,697	0.16%
2021/03/02	3	11.73	52	11.54	11.30	-49	7,715	-0.64%
2021/02/26	6	11.39	0	0.00	11.70	6	7,669	0.08%
2021/02/25	1	11.60	12	11.65	11.65	-11	7,613	-0.14%
2021/02/24	76	11.80	38	11.72	11.65	38	7,539	0.50%
2021/02/23	7	11.94	10	12.04	11.90	-3	7,470	-0.04%
2021/02/22	12	11.93	24	12.01	12.10	-12	7,259	-0.17%
2021/02/19	25	11.76	10	11.74	11.50	15	7,117	0.21%
2021/02/18	0	0.00	10	11.35	11.35	-10	6,852	-0.15%
2021/02/17	4	10.13	6	10.23	10.35	-2	6,787	-0.03%
2021/02/05	1	9.90	0	0.00	9.90	1	6,741	0.01%
2021/02/04	5	9.99	2	10.10	9.94	3	6,759	0.04%
2021/02/03	5	10.07	6	10.30	9.98	-1	6,780	-0.01%
2021/02/02	16	10.41	18	10.56	10.35	-2	7,029	-0.03%
2021/02/01	2	10.05	2	10.20	9.91	0	6,936	0.00%
2021/01/29	2	9.99	3	10.15	9.81	-1	6,910	-0.01%
2021/01/28	2	10.15	4	10.28	10.25	-2	7,253	-0.03%
2021/01/27	4	9.98	3	10.10	9.96	1	7,213	0.01%
2021/01/26	10	10.26	9	10.25	10.15	1	7,288	0.01%
2021/01/25	14	10.73	27	10.61	10.75	-13	7,238	-0.18%
2021/01/22	2	10.05	5	10.17	10.25	-3	7,138	-0.04%
2021/01/21	10	10.08	21	9.95	9.72	-11	7,113	-0.15%
2021/01/20	9	9.97	19	10.05	9.56	-10	7,016	-0.14%
2021/01/19	14	10.58	16	10.68	10.45	-2	6,930	-0.03%
2021/01/18	49	11.09	49	10.57	11.00	0	6,890	0.00%
2021/01/15	110	12.29	68	11.47	11.20	42	6,737	0.62%	大買/
2021/01/14	16	11.79	28	12.25	12.35	-12	5,819	-0.21%
2021/01/13	9	12.24	10	11.23	11.25	-1	5,699	-0.02%
2021/01/11	6	12.45	18	12.65	12.85	-12	5,484	-0.22%
2021/01/07	38	11.38	32	11.18	11.40	6	5,419	0.11%
2021/01/06	13	12.70	50	12.80	12.20	-37	5,345	-0.69%
2021/01/05	3	12.85	1	12.60	13.00	2	5,299	0.04%
2021/01/04	51	13.02	10	13.00	13.10	41	5,336	0.77%
2020/12/31	0	0.00	2	12.80	13.00	-2	5,289	-0.04%
2020/12/30	10	12.65	2	12.40	12.70	8	5,236	0.15%
2020/12/29	63	14.40	22	14.69	13.20	41	5,090	0.81%
2020/12/28	63	13.97	40	14.24	14.50	23	4,900	0.47%
2020/12/25	36	13.05	12	12.85	13.20	24	4,643	0.52%
2020/12/24	71	12.26	17	12.14	12.40	54	4,435	1.22%
2020/12/23	19	11.16	40	11.75	11.95	-21	4,179	-0.50%
2020/12/22	20	10.95	4.5	10.95	10.90	15.5	3,646	0.43%
2020/12/21	0.5	9.98	3	9.98	9.98	-2.5	3,314	-0.08%
2020/12/18	2	9.08	1	9.08	9.08	1	3,239	0.03%
2020/12/16	1	8.30	22	8.17	8.48	-21	2,959	-0.71%
2020/12/15	21	8.29	18	8.29	8.03	3	2,864	0.10%
2020/12/14	15	7.94	0	0.00	7.94	15	2,668	0.56%
2020/12/11	0.4	7.33	0	0.00	7.33	0.4	2,575	0.02%
2020/12/09	0	0.00	20	7.70	7.70	-20	2,571	-0.78%
2020/12/08	0	0.00	1	7.78	7.79	-1	2,572	-0.04%
2020/12/04	0	0.00	10	7.45	7.37	-10	2,501	-0.40%
2020/11/30	30	7.65	0	0.00	7.63	30	2,732	1.10%
2020/11/25	0	0.00	1	7.35	7.32	-1	2,833	-0.04%
2020/11/23	0	0.00	1	7.21	7.18	-1	2,789	-0.04%
2020/11/16	0	0.00	5	7.02	7.02	-5	2,789	-0.18%
2020/11/11	0	0.00	70	7.27	7.18	-70	2,779	-2.52%
2020/11/10	0	0.00	28	7.38	7.20	-28	2,747	-1.02%
2020/11/09	0	0.00	10	7.28	7.29	-10	2,431	-0.41%
2020/11/06	28	7.20	1	7.19	7.18	27	2,383	1.13%
2020/11/02	1	6.95	0	0.00	6.91	1	1,889	0.05%
2020/10/29	5	7.10	0	0.00	7.16	5	1,871	0.27%
2020/10/28	1	6.97	0	0.00	6.99	1	1,802	0.06%
2020/10/27	0	0.00	10	7.25	7.19	-10	1,782	-0.56%
2020/10/26	10	7.45	0	0.00	7.39	10	1,757	0.57%
2020/10/14	10	6.79	0	0.00	6.71	10	1,677	0.60%
2020/09/14	0	0.00	5	7.23	7.05	-5	1,842	-0.27%
2020/09/08	3	7.83	3	8.14	7.85	0	1,773	0.00%
2020/09/07	7	7.32	7	7.05	7.63	0	1,641	0.00%
2020/09/04	5	6.94	0	0.00	6.94	5	1,562	0.32%
2020/09/02	0	0.00	12	7.10	7.11	-12	1,693	-0.71%
2020/09/01	15	7.31	0	0.00	7.30	15	1,740	0.86%
2020/08/31	0	0.00	1	6.98	6.98	-1	1,627	-0.06%
2020/08/26	9	6.49	8	6.46	6.46	1	1,574	0.06%
2020/08/20	20	6.32	20	6.02	6.02	0	1,530	0.00%
2020/08/17	30	6.45	0	0.00	6.42	30	1,500	2.00%
2020/08/13	15	6.19	0	0.00	6.17	15	1,470	1.02%
2020/08/10	0	0.00	0.2	6.31	6.37	-0.2	1,493	-0.01%
2020/08/07	25	6.07	0	0.00	6.05	25	1,468	1.70%
2020/08/05	13	6.00	0	0.00	5.97	13	1,464	0.89%
2020/07/22	0	0.00	5	6.47	6.39	-5	1,504	-0.33%
2020/07/21	5	6.50	0	0.00	6.47	5	1,502	0.33%
2020/07/20	0	0.00	1	6.23	6.43	-1	1,496	-0.07%
2020/07/14	10	6.45	0	0.00	6.40	10	1,508	0.66%
2020/07/03	4	7.04	0	0.00	6.90	4	1,429	0.28%
2020/06/30	0	0.00	1	6.38	6.39	-1	1,210	-0.08%
2020/06/29	1	6.30	0	0.00	6.33	1	1,200	0.08%
2020/06/19	0	0.00	5	6.54	6.54	-5	1,151	-0.43%
2020/06/18	5	6.56	0	0.00	6.54	5	1,123	0.44%
2020/06/08	2	6.25	25	6.25	6.34	-23	853	-2.69%
2020/06/04	0	0.00	20	5.22	5.25	-20	717	-2.79%
2020/06/02	0	0.00	3	5.17	5.15	-3	712	-0.42%
2020/06/01	0	0.00	50	5.16	5.16	-50	702	-7.12%
2020/05/28	6	5.06	0	0.00	5.05	6	682	0.88%
2020/05/27	14	5.01	0	0.00	5.04	14	678	2.06%
2020/05/21	75	5.09	0	0.00	5.06	75	647	11.58%
2020/04/30	1	5.86	0	0.00	5.88	1	539	0.19%
2020/04/28	2	5.39	0	0.00	5.38	2	516	0.39%
2020/04/21	0	0.00	79.2	5.34	5.28	-79.2	492	-16.07%
2020/04/20	0	0.00	25	5.47	5.44	-25	479	-5.22%
2020/04/17	0	0.00	10	5.60	5.48	-10	474	-2.11%
2020/04/15	0	0.00	246	5.50	5.51	-246	452	-54.34%	大賣/鉅額交易
2020/04/14	0	0.00	95	4.97	5.04	-95	416	-22.82%
2020/04/10	0	0.00	15	5.04	5.04	-15	408	-3.68%
2020/04/09	0	0.00	91	4.83	4.99	-91	404	-22.51%
2020/04/08	0	0.00	40	4.60	4.72	-40	387	-10.33%
2020/04/07	0	0.00	127	4.53	4.55	-127	378	-33.52%	大賣/鉅額交易
2020/04/06	0	0.00	32	4.52	4.55	-32	382	-8.38%
2020/04/01	0	0.00	118	4.52	4.61	-118	382	-30.87%	大賣/鉅額交易
2020/03/31	0	0.00	5	4.58	4.57	-5	381	-1.31%
2020/03/30	0	0.00	12	4.51	4.57	-12	382	-3.14%
2020/03/25	0	0.00	33	4.49	4.59	-33	383	-8.61%
2020/03/23	8	4.23	0	0.00	4.20	8	369	2.16%
2020/03/18	0	0.00	11	5.07	5.14	-11	339	-3.24%
2020/03/17	195	5.11	19	5.09	5.32	176	329	53.47%	大買/鉅額交易
2020/03/16	0	0.00	79	5.64	5.65	-79	301	-26.22%
2020/03/13	245	6.12	0	0.00	5.99	245	292	83.63%	大買/鉅額交易
2020/03/12	35	6.39	33	6.48	6.40	2	278	0.72%
2020/03/11	0	0.00	5	6.56	6.58	-5	272	-1.84%
2020/03/10	121	6.40	0	0.00	6.59	121	269	44.84%	大買/鉅額交易
2020/03/03	0	0.00	10	6.78	6.84	-10	248	-4.02%
2020/02/25	0	0.00	6.9	6.84	6.89	-6.9	237	-2.91%
2020/02/19	6	6.91	0	0.00	6.93	6	233	2.57%
2020/02/07	0	0.00	6	6.81	6.92	-6	233	-2.57%
2020/01/08	46	7.99	0	0.00	8.00	46	177	25.89%
2020/01/07	46	8.00	0	0.00	8.03	46	175	26.18%
2020/01/02	0	0.00	1	8.14	8.14	-1	176	-0.57%
2019/12/30	4	8.07	0	0.00	8.05	4	176	2.26%
2019/12/19	0	0.00	0.1	8.03	8.08	-0.1	156	-0.04%
2019/12/16	1	8.20	0	0.00	8.20	1	148	0.67%
2019/12/06	5	8.38	1.4	8.34	8.40	3.6	146	2.46%
2019/12/04	5	8.35	0	0.00	8.45	5	146	3.40%
2019/12/03	5	8.40	0	0.00	8.45	5	146	3.41%
2019/11/27	5	8.25	0	0.00	8.32	5	145	3.43%
2019/11/21	3	8.16	0	0.00	8.26	3	159	1.88%
2019/11/20	5	8.20	0	0.00	8.26	5	160	3.12%
2019/11/08	0	0.00	0.3	8.43	8.50	-0.3	164	-0.20%
2019/09/12	0	8.76	0	0.00	8.88	0	285	0.01%
2019/09/06	0	0.00	2	8.89	9.00	-2	283	-0.71%
2019/09/05	2	9.02	0	0.00	9.02	2	281	0.71%
2019/08/30	0	0.00	2	8.88	8.90	-2	278	-0.72%
2019/08/29	2	8.76	10	8.91	9.02	-8	277	-2.88%
2019/08/27	0	0.00	3	8.59	8.63	-3	265	-1.13%
2019/08/19	2	8.84	0	0.00	8.78	2	294	0.68%
2019/08/05	0	0.00	15	9.24	9.26	-15	328	-4.56%
2019/07/22	5	9.53	0	0.00	9.51	5	316	1.58%
2019/07/18	5	9.13	0	0.00	9.13	5	291	1.72%
2019/07/09	5	8.99	0	0.00	8.95	5	278	1.80%
2019/07/05	0	0.00	6	8.91	8.92	-6	272	-2.20%
2019/06/25	0	0.00	0.8	8.54	8.59	-0.8	296	-0.29%
2019/06/21	5	8.60	35.5	8.60	8.62	-30.5	299	-10.17%
2019/06/20	0	0.00	62	8.43	8.49	-62	304	-20.39%
2019/06/12	10	8.40	0	0.00	8.45	10	321	3.11%
2019/06/04	0	0.00	0.5	8.40	8.45	-0.5	350	-0.14%
2019/05/30	0	0.00	18	8.51	8.53	-18	352	-5.10%
2019/05/28	0	0.00	24	8.48	8.50	-24	334	-7.18%
2019/05/21	33	8.20	0	0.00	8.40	33	371	8.89%
2019/05/20	0	0.00	49	8.42	8.31	-49	375	-13.05%
2019/05/17	0	0.00	1	8.60	8.64	-1	375	-0.27%
2019/05/16	60	9.10	0.1	8.94	8.99	59.9	364	16.42%
2019/05/15	0	0.00	13	9.19	9.14	-13	358	-3.63%
2019/05/09	0	0.00	10	9.60	9.43	-10	374	-2.67%
2019/05/08	5	9.50	63	9.51	9.62	-58	373	-15.54%
2019/05/03	1	9.62	0	0.00	9.70	1	379	0.26%
2019/04/23	5	9.42	0	0.00	9.49	5	399	1.25%
2019/04/19	5	9.45	0	0.00	9.49	5	405	1.23%
2019/04/15	0	0.00	2.1	9.66	9.72	-2.1	404	-0.52%
2019/04/02	0	0.00	30	9.69	9.68	-30	488	-6.14%
2019/04/01	0	0.00	6	9.83	9.82	-6	483	-1.24%
2019/03/28	49	10.07	1	10.05	10.05	48	468	10.25%
2019/03/27	10	10.20	0	0.00	10.25	10	468	2.14%
2019/03/13	0	10.60	0	0.00	10.70	0	536	0.00%
2019/02/11	0	0.00	3.1	7.18	7.16	-3.1	542	-0.58%
2019/01/28	0	0.00	9	7.32	7.35	-9	532	-1.69%
2019/01/18	0	0.00	0.1	7.40	7.42	-0.1	528	-0.02%
2019/01/17	0	0.00	2	7.38	7.40	-2	534	-0.37%
2019/01/11	3	7.41	0	0.00	7.40	3	643	0.47%
2018/12/18	4	7.50	4	7.58	7.58	0	725	0.00%
2018/12/12	399	7.40	399.4	7.40	7.47	-0.4	697	-0.06%	大買/大賣/
2018/11/28	2	7.41	2	7.45	7.66	0	660	0.00%
2018/10/31	2	7.25	2	7.30	7.30	0	853	0.00%
2018/10/29	2	7.25	7	7.27	7.26	-5	865	-0.58%
2018/10/26	2	7.33	2	7.39	7.34	0	865	0.00%
2018/10/25	56	7.38	2	7.48	7.50	54	860	6.28%
2018/10/23	2	8.05	0	0.00	7.86	2	843	0.24%
2018/10/22	1	8.26	1	8.36	8.18	0	823	0.00%
2018/10/19	6	8.33	2	8.32	8.24	4	814	0.49%
2018/10/18	0	0.00	1	8.21	8.42	-1	760	-0.13%
2018/10/17	0	0.00	2.3	7.87	7.90	-2.3	714	-0.32%
2018/10/16	0	0.00	24	8.20	7.93	-24	726	-3.30%
2018/10/15	2	7.92	25	8.12	8.00	-23	698	-3.29%
2018/10/11	54	7.38	0	0.00	7.45	54	658	8.20%
2018/09/19	0	0.00	7	7.83	7.91	-7	681	-1.03%
2018/09/14	0	0.00	3	7.90	7.90	-3	698	-0.43%
2018/09/04	0	0.00	1	8.10	8.14	-1	865	-0.12%
2018/09/03	0	0.00	1	8.00	8.04	-1	862	-0.12%
2018/08/23	20	8.26	20	8.21	8.21	0	917	0.00%
2018/08/20	0	0.00	20	7.70	7.72	-20	854	-2.34%
2018/08/16	5	7.46	0	0.00	7.49	5	834	0.60%
2018/08/10	0	0.00	13	7.68	7.67	-13	851	-1.53%
2018/08/07	15	7.93	58	8.10	8.00	-43	820	-5.24%
2018/07/26	0	0.00	30	7.58	7.48	-30	839	-3.58%
2018/07/25	25	7.60	0	0.00	7.48	25	829	3.01%
2018/07/24	15	7.53	10	7.55	7.58	5	823	0.61%
2018/07/23	10	7.37	0	0.00	7.40	10	807	1.24%
2018/07/18	40	7.35	0	0.00	7.35	40	793	5.04%
2018/05/24	0	0.00	0.1	7.50	7.50	-0.1	1,152	-0.01%
2018/05/17	11	7.38	0	0.00	7.34	11	1,112	0.99%
2018/05/14	13	7.52	0	0.00	7.60	13	1,118	1.16%
2018/05/07	0	0.00	11	8.12	8.03	-11	1,079	-1.02%
2018/05/04	0	0.00	13	7.89	7.83	-13	1,047	-1.24%
2018/03/23	79	7.30	0	0.00	7.17	79	677	11.66%
2018/03/22	112	8.03	0	0.00	7.89	112	515	21.74%	大買/鉅額交易
2018/02/06	34	8.71	0	0.00	8.56	34	548	6.20%
2018/01/24	0	0.00	7	9.22	9.20	-7	531	-1.32%
2018/01/22	7	9.18	0	0.00	9.16	7	530	1.32%
2018/01/18	0	0.00	12	9.45	9.31	-12	520	-2.32%
2018/01/17	2	9.23	0	0.00	9.36	2	520	0.38%
2018/01/15	3	9.31	0	0.00	9.30	3	527	0.57%
2018/01/12	7	9.32	0	0.00	9.32	7	525	1.33%
2018/01/10	0	0.00	7	9.33	9.31	-7	522	-1.34%
2018/01/05	0	0.00	6	9.34	9.39	-6	495	-1.21%
2018/01/04	1	9.26	0	0.00	9.30	1	485	0.21%
2018/01/02	0	0.00	10	9.67	9.54	-10	454	-2.20%