四維航 (5608)-凱基-站前券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

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

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12	19.65	4	19.85	19.55	8	2,347	0.34%
2024/05/02	15	19.75	4	19.85	19.70	11	2,310	0.48%
2024/04/30	17	20.12	19.1	20.16	20.10	-2.1	2,282	-0.09%
2024/04/29	8	19.68	19	19.81	19.55	-11	2,135	-0.52%
2024/04/26	7	19.51	7	19.33	19.35	0	2,060	0.00%
2024/04/25	1	18.65	0	0.00	18.60	1	1,981	0.05%
2024/04/24	0	0.00	2	18.85	18.85	-2	1,990	-0.10%
2024/04/23	3	18.57	2	18.75	18.75	1	2,006	0.05%
2024/04/22	9	18.92	4	19.13	18.55	5	2,014	0.25%
2024/04/19	30	18.73	8	18.96	18.55	22	1,982	1.11%
2024/04/17	0	18.55	7	18.45	18.45	-7	1,895	-0.37%
2024/04/16	16.1	18.54	3	18.70	18.40	13.1	1,925	0.68%
2024/04/15	4	19.29	0	0.00	19.30	4	1,958	0.20%
2024/04/12	6	19.15	35	19.45	19.45	-29	1,975	-1.47%
2024/04/11	0	18.80	22	18.45	18.65	-22	1,996	-1.10%
2024/04/10	0	0.00	1	18.60	18.55	-1	2,156	-0.05%
2024/04/09	10	18.75	0	0.00	18.65	10	2,212	0.45%
2024/04/08	2	18.25	8	18.23	18.45	-6	2,280	-0.26%
2024/04/03	0	0.00	3	18.40	18.35	-3	2,287	-0.13%
2024/04/01	2	18.60	0	0.00	18.60	2	2,362	0.08%
2024/03/29	11	18.40	0	0.00	18.45	11	2,439	0.45%
2024/03/28	2	18.45	2	18.55	18.40	0	2,567	0.00%
2024/03/27	1	18.45	0	0.00	18.45	1	2,659	0.04%
2024/03/26	1	18.70	0	0.00	18.55	1	2,817	0.04%
2024/03/25	8	19.05	0	0.00	19.05	8	2,837	0.28%
2024/03/22	1	18.95	0	0.00	19.05	1	2,906	0.03%
2024/03/21	10	19.05	10	19.16	19.05	0	3,085	0.00%
2024/03/20	4	19.20	1	19.50	19.05	3	3,121	0.10%
2024/03/19	0	0.00	15	19.45	19.45	-15	3,173	-0.47%
2024/03/18	3	19.07	0	0.00	19.20	3	3,222	0.09%
2024/03/15	5	18.93	13	19.25	19.65	-8	3,269	-0.24%
2024/03/14	2	19.40	0	0.00	19.35	2	3,293	0.06%
2024/03/13	2	19.45	5	19.49	19.40	-3	3,451	-0.09%
2024/03/12	2	19.85	0	0.00	19.85	2	3,653	0.05%
2024/03/11	0	0.00	4	19.88	19.85	-4	3,991	-0.10%
2024/03/08	0	0.00	2	19.43	19.45	-2	5,408	-0.04%
2024/03/07	2	19.55	2	19.50	19.50	0	5,923	0.00%
2024/03/06	2	19.85	1	20.15	19.80	1	6,307	0.02%
2024/03/05	2	20.03	3	20.22	20.10	-1	6,441	-0.02%
2024/03/04	1	19.75	0	0.00	19.80	1	7,003	0.01%
2024/03/01	3	19.78	0	0.00	20.00	3	7,171	0.04%
2024/02/29	23	19.89	7	20.02	20.10	16	7,190	0.22%
2024/02/27	3	19.50	0	19.30	19.30	3	7,128	0.04%
2024/02/26	1	19.85	1	19.90	19.80	0	7,127	0.00%
2024/02/23	3	19.72	1	19.70	19.65	2	7,108	0.03%
2024/02/22	1	19.70	1	19.90	20.10	0	7,088	0.00%
2024/02/21	52	20.15	67	20.23	20.05	-15	7,042	-0.21%
2024/02/20	2	19.82	5	19.77	19.70	-3	6,968	-0.04%
2024/02/19	3	19.45	10	19.38	19.40	-7	6,946	-0.10%
2024/02/05	0	0.00	0.5	18.90	18.85	-0.5	6,951	-0.01%
2024/02/02	10	19.13	6	19.10	19.05	4	6,947	0.06%
2024/02/01	0	0.00	3	19.60	19.55	-3	6,923	-0.04%
2024/01/31	3	19.22	0	0.00	19.40	3	6,913	0.04%
2024/01/30	7	19.24	0	0.00	19.35	7	6,918	0.10%
2024/01/26	0	0.00	2	19.55	19.35	-2	6,923	-0.03%
2024/01/25	2	19.48	0	0.00	19.40	2	6,925	0.03%
2024/01/24	1	19.70	1	19.95	19.70	0	6,922	0.00%
2024/01/23	12	19.61	1	20.00	19.60	11	6,912	0.16%
2024/01/22	0	0.00	1	19.50	19.45	-1	6,907	-0.01%
2024/01/19	0	19.20	0	0.00	19.25	0	6,894	0.00%
2024/01/17	1	19.25	0	0.00	19.10	1	6,882	0.01%
2024/01/16	1	19.70	2	19.50	19.50	-1	6,859	-0.01%
2024/01/15	0	0.00	2	20.10	20.00	-2	6,851	-0.03%
2024/01/12	2	20.00	1	20.20	20.00	1	6,861	0.01%
2024/01/11	1.8	19.83	1	20.05	19.90	0.8	6,897	0.01%
2024/01/10	1	19.70	1	19.80	19.80	0	6,925	0.00%
2024/01/09	5	20.57	2	20.40	20.30	3	6,893	0.04%
2024/01/08	5	21.40	5	21.41	21.30	0	6,839	0.00%
2024/01/05	40	21.62	2	21.73	21.70	38	6,793	0.56%
2024/01/04	11	21.51	31.2	21.59	21.55	-20.3	6,685	-0.30%
2024/01/03	4	20.99	2	21.23	20.95	2	6,539	0.03%
2024/01/02	31	20.91	13	20.90	20.75	18	6,532	0.28%
2023/12/29	2	20.63	0	0.00	20.55	2	6,453	0.03%
2023/12/28	2	20.63	21	20.69	20.55	-19	6,461	-0.29%
2023/12/27	1	21.00	2	21.08	20.90	-1	6,449	-0.02%
2023/12/26	0	21.00	36	20.75	20.95	-36	6,427	-0.56%
2023/12/25	22	20.88	4	20.50	20.40	18	6,355	0.28%
2023/12/22	8	21.91	45	21.95	21.90	-37	6,274	-0.59%
2023/12/21	81	21.90	12.3	21.86	22.10	68.7	6,181	1.11%
2023/12/20	0	0.00	3	21.40	21.45	-3	6,018	-0.05%
2023/12/19	36	21.68	24	21.46	21.40	12	5,989	0.20%
2023/12/18	12	21.65	18	21.83	21.70	-6	5,966	-0.10%
2023/12/15	1	21.20	1	21.40	21.25	0	5,984	0.00%
2023/12/14	8	21.25	0	0.00	21.10	8	6,033	0.13%
2023/12/13	3	21.80	14	21.78	21.65	-11	6,061	-0.18%
2023/12/12	16	22.07	2	22.13	21.65	14	6,318	0.22%
2023/12/11	4	21.98	1	22.45	22.00	3	6,362	0.05%
2023/12/08	7	22.14	5	22.15	22.15	2	6,290	0.03%
2023/12/07	11	22.58	8	22.83	22.50	3	6,127	0.05%
2023/12/06	17.2	23.82	25	23.44	23.55	-7.8	5,917	-0.13%
2023/12/05	307	24.08	302.2	24.13	24.00	4.8	5,593	0.09%	大買/大賣/
2023/12/04	22	22.54	34	22.80	23.35	-12	4,171	-0.29%
2023/12/01	17	21.23	4	21.26	21.25	13	3,637	0.36%
2023/11/30	6	20.48	8	20.33	19.95	-2	3,249	-0.06%
2023/11/29	66	19.81	60	20.00	19.80	6	3,115	0.19%
2023/11/28	16	19.55	42	20.04	20.20	-26	2,523	-1.03%
2023/11/27	1	18.35	0	0.00	18.40	1	2,339	0.04%
2023/11/24	0.2	18.10	0	0.00	18.05	0.2	2,319	0.01%
2023/11/22	0	0.00	0.1	18.00	17.85	-0.1	2,358	0.00%
2023/11/21	0	0.00	10	17.90	17.95	-10	2,395	-0.42%
2023/11/14	10	17.60	3	17.50	17.45	7	3,318	0.21%
2023/11/13	0	0.00	3	17.35	17.30	-3	3,343	-0.09%
2023/11/10	0	0.00	1	17.60	17.60	-1	3,337	-0.03%
2023/11/07	0	0.00	1	18.00	17.90	-1	3,521	-0.03%
2023/11/06	0	0.00	0.6	18.15	18.20	-0.6	3,529	-0.02%
2023/11/03	0	0.00	3	18.10	18.15	-3	3,537	-0.08%
2023/11/02	2	18.05	0	0.00	18.10	2	3,540	0.06%
2023/10/31	1	17.75	4	18.05	17.70	-3	3,556	-0.08%
2023/10/30	0	0.00	19	18.00	18.15	-19	3,575	-0.53%
2023/10/26	1	18.05	20	18.05	18.05	-19	3,629	-0.52%
2023/10/24	0	0.00	31	18.15	18.25	-31	3,782	-0.82%
2023/10/20	4	18.40	11	18.29	18.60	-7	3,806	-0.18%
2023/10/19	10	18.80	10	18.80	18.80	0	3,831	0.00%
2023/10/17	0	0.00	20	18.64	18.55	-20	3,792	-0.53%
2023/10/16	1	18.70	10	18.75	18.70	-9	3,798	-0.24%
2023/10/13	0	0.00	0	19.30	18.95	0	3,845	0.00%
2023/10/12	10	19.15	0	0.00	19.15	10	3,876	0.26%
2023/10/11	9.8	19.33	0	0.00	19.10	9.8	3,896	0.25%
2023/10/06	28	19.73	28	19.63	19.60	0	3,913	0.00%
2023/10/05	5	19.35	0	0.00	19.20	5	3,906	0.13%
2023/10/04	12	19.09	0	0.00	19.15	12	3,898	0.31%
2023/09/27	15	19.87	3.5	19.87	19.65	11.5	3,860	0.30%
2023/09/26	1	19.60	0	0.00	19.55	1	3,842	0.03%
2023/09/22	0	0.00	31	20.04	19.90	-31	3,917	-0.79%
2023/09/21	15	20.10	15	20.10	20.00	0	3,909	0.00%
2023/09/20	30	20.67	35	21.16	20.45	-5	3,869	-0.13%
2023/09/19	25	20.65	0	0.00	20.65	25	3,679	0.68%
2023/09/18	12	20.52	4	20.68	20.55	8	3,597	0.22%
2023/09/15	78	20.66	92.2	20.85	20.55	-14.2	3,512	-0.40%
2023/09/08	5	19.20	1.2	19.11	19.05	3.8	3,176	0.12%
2023/09/07	10	18.95	0	0.00	18.90	10	3,159	0.32%
2023/09/04	5	19.35	0	0.00	19.35	5	3,185	0.16%
2023/09/01	0	0.00	1	19.10	19.05	-1	3,170	-0.03%
2023/08/30	5	19.40	0	0.00	19.25	5	3,199	0.16%
2023/08/29	0	0.00	2	19.45	19.65	-2	3,199	-0.06%
2023/08/28	10	19.10	0	0.00	19.15	10	3,217	0.31%
2023/08/25	0	0.00	2.2	19.57	19.65	-2.2	3,188	-0.07%
2023/08/24	15	19.88	15	19.82	19.70	0	3,164	0.00%
2023/08/23	104	20.31	92	20.55	20.25	12	3,126	0.38%	大買/
2023/08/22	16	20.13	17	20.20	20.45	-1	3,054	-0.03%
2023/08/21	37.1	20.31	28	20.85	20.10	9.1	2,924	0.31%
2023/08/18	19	20.35	9	20.38	20.40	10	2,443	0.41%
2023/08/17	2	18.55	0	0.00	18.55	2	2,310	0.09%
2023/08/16	0	0.00	1	18.25	18.00	-1	2,295	-0.04%
2023/08/15	0	0.00	5	18.04	18.15	-5	2,295	-0.22%
2023/08/14	0.1	17.80	40	17.60	17.55	-39.9	2,277	-1.75%
2023/08/11	32	17.79	20	18.16	18.10	12	2,244	0.53%
2023/08/10	1	18.70	10	18.70	18.70	-9	2,124	-0.42%
2023/08/07	10	19.20	0	0.00	19.25	10	2,122	0.47%
2023/08/04	0	0.00	2	19.53	19.55	-2	2,153	-0.09%
2023/08/02	38	19.73	0.4	19.75	19.40	37.6	2,161	1.74%
2023/08/01	0	0.00	20	19.73	19.75	-20	2,201	-0.91%
2023/07/31	0	0.00	1	19.55	19.55	-1	2,185	-0.05%
2023/07/28	0	0.00	4	20.29	20.00	-4	2,149	-0.19%
2023/07/27	0.1	19.80	0	0.00	19.70	0.1	2,062	0.01%
2023/07/26	0	0.00	3	19.18	19.10	-3	2,021	-0.15%
2023/07/25	3	18.92	0	0.00	18.90	3	2,016	0.15%
2023/07/24	0.2	19.10	0	0.00	19.00	0.2	2,014	0.01%
2023/07/21	14.8	19.90	4	20.10	19.80	10.8	1,997	0.54%
2023/07/20	1	20.15	0	0.00	20.15	1	1,999	0.05%
2023/07/19	0.2	20.40	0	0.00	20.10	0.2	1,989	0.01%
2023/07/18	0	0.00	1	20.95	20.40	-1	2,023	-0.05%
2023/07/17	2	22.50	4	22.58	22.45	-2	1,979	-0.10%
2023/07/14	0	0.00	8	22.21	22.30	-8	1,989	-0.40%
2023/07/13	0.2	21.75	0	0.00	21.70	0.2	2,005	0.01%
2023/07/12	0.2	22.40	0	0.00	22.30	0.2	2,005	0.01%
2023/07/07	0	0.00	23	23.05	23.10	-23	2,052	-1.12%
2023/07/06	5	23.40	0	0.00	23.30	5	2,072	0.24%
2023/07/04	0	0.00	1	23.70	23.55	-1	2,185	-0.05%
2023/07/03	20	23.30	0	0.00	23.50	20	2,209	0.91%
2023/06/28	2	22.70	0	0.00	22.60	2	2,201	0.09%
2023/06/27	0	0.00	1	22.90	22.90	-1	2,254	-0.04%
2023/06/26	0	0.00	0	23.10	23.10	0	2,323	0.00%
2023/06/21	0	0.00	7	23.15	23.10	-7	2,359	-0.30%
2023/06/19	0	0.00	3	23.35	23.35	-3	2,520	-0.12%
2023/06/16	2	23.83	36	23.75	23.75	-34	2,554	-1.33%
2023/06/15	0.3	23.50	0	0.00	23.65	0.3	2,577	0.01%
2023/06/14	11	23.69	0	0.00	23.65	11	2,633	0.42%
2023/06/12	15	23.10	10	23.10	23.15	5	3,031	0.16%
2023/06/08	0	0.00	2	23.50	23.55	-2	3,264	-0.06%
2023/06/07	0	0.00	0.9	23.20	23.20	-0.9	3,577	-0.02%
2023/06/05	0	0.00	1	23.00	23.00	-1	3,938	-0.03%
2023/06/01	1.2	22.50	6	22.46	22.50	-4.9	4,484	-0.11%
2023/05/31	3	22.90	3	22.95	22.90	0	5,086	0.00%
2023/05/30	1.1	23.00	11	22.90	22.90	-9.9	5,964	-0.17%
2023/05/29	0	0.00	20	23.13	23.10	-20	6,939	-0.29%
2023/05/26	1	23.00	0	0.00	23.00	1	8,096	0.01%
2023/05/24	1	23.85	2	24.02	23.85	-1	8,656	-0.01%
2023/05/23	3	23.90	0	0.00	23.85	3	8,694	0.03%
2023/05/22	0	0.00	2	23.58	23.95	-2	8,707	-0.02%
2023/05/19	2	23.58	0	0.00	23.50	2	8,705	0.02%
2023/05/18	0	23.65	0	0.00	23.65	0	8,712	0.00%
2023/05/17	1	23.75	2	23.88	23.75	-1	8,721	-0.01%
2023/05/16	1	23.75	1	23.70	23.75	0	8,744	0.00%
2023/05/15	3	23.50	1	23.70	23.75	2	8,803	0.02%
2023/05/12	1	23.75	1	23.50	23.75	0	8,843	0.00%
2023/05/10	11.1	23.85	0	0.00	24.10	11.1	8,858	0.13%
2023/05/09	1	23.35	0	0.00	23.30	1	8,828	0.01%
2023/05/08	1.1	23.72	0	0.00	23.40	1.1	8,844	0.01%
2023/05/04	1	24.30	0	0.00	24.35	1	8,990	0.01%
2023/05/03	3	24.43	2	24.30	24.30	1	9,031	0.01%
2023/05/02	1	24.65	1	24.90	24.65	0	9,054	0.00%
2023/04/28	0	0.00	3	25.10	25.10	-3	9,074	-0.03%
2023/04/26	0	0.00	2	24.35	24.40	-2	9,140	-0.02%
2023/04/25	0	0.00	1	25.15	24.55	-1	9,128	-0.01%
2023/04/21	1	26.25	3	26.05	25.50	-2	9,128	-0.02%
2023/04/20	1	26.40	7.5	26.41	26.30	-6.5	9,116	-0.07%
2023/04/19	2	26.38	2	26.55	26.35	0	9,142	0.00%
2023/04/18	2	27.15	7	27.39	26.75	-5	9,138	-0.05%
2023/04/17	5	27.26	6	27.22	27.30	-1	9,142	-0.01%
2023/04/14	1	27.10	17	26.81	27.10	-16	9,195	-0.17%
2023/04/13	1	26.95	6	26.84	26.85	-5	9,191	-0.05%
2023/04/12	3	26.87	2	26.98	26.95	1	9,219	0.01%
2023/04/11	4	27.05	5	27.14	27.05	-1	9,229	-0.01%
2023/04/10	15	27.11	10	27.45	27.10	5	9,280	0.05%
2023/04/07	9	27.08	24	27.07	27.25	-15	9,327	-0.16%
2023/04/06	7	26.80	11	26.61	26.60	-4	9,454	-0.04%
2023/03/31	20	26.34	64	26.42	26.30	-44	9,552	-0.46%
2023/03/30	2	26.30	2.3	26.37	26.30	-0.3	10,377	0.00%
2023/03/29	1	26.25	2	26.45	26.30	-1	10,589	-0.01%
2023/03/28	9	26.48	3	26.92	26.45	6	10,780	0.06%
2023/03/27	62	26.79	20	26.75	27.05	42	10,957	0.38%
2023/03/24	1	26.40	9	26.45	26.40	-8	11,421	-0.07%
2023/03/23	19	26.23	16	26.33	26.20	3	11,589	0.03%
2023/03/22	5	27.20	2	27.35	27.10	3	11,652	0.03%
2023/03/21	4	27.35	2	27.28	27.35	2	11,700	0.02%
2023/03/20	18	27.57	15	27.32	27.10	3	11,728	0.03%
2023/03/17	2	27.38	12.5	27.45	27.45	-10.5	11,858	-0.09%
2023/03/16	31	27.38	23	27.82	27.20	8	11,863	0.07%
2023/03/15	278	28.20	255	28.52	28.10	23	11,814	0.19%	大買/大賣/
2023/03/14	9	28.48	5	28.88	28.55	4	11,682	0.03%
2023/03/13	2	28.75	2	28.70	28.85	0	11,698	0.00%
2023/03/10	77	28.67	78	29.18	28.65	-1	11,695	-0.01%
2023/03/09	15	29.70	7	29.55	29.45	8	11,772	0.07%
2023/03/08	104	29.36	74.5	29.35	29.20	29.5	11,774	0.25%	大買/
2023/03/07	21	30.22	9.5	30.25	30.15	11.5	11,672	0.10%
2023/03/06	169	30.46	229	30.23	30.50	-60	11,831	-0.51%	大買/大賣/
2023/03/03	89	30.35	116.2	30.14	30.80	-27.2	11,762	-0.23%	大賣/
2023/03/02	82.2	29.95	126	29.56	29.70	-43.8	11,512	-0.38%	大賣/
2023/03/01	412	28.62	307	29.10	28.40	105	10,692	0.98%	大買/大賣/鉅額交易
2023/02/24	296	27.55	322	27.31	28.60	-26	9,782	-0.27%	大買/大賣/
2023/02/23	32	25.84	25.7	25.87	26.10	6.3	8,677	0.07%
2023/02/22	3	24.67	4	24.64	24.60	-1	8,298	-0.01%
2023/02/17	1	23.70	5	23.74	23.70	-4	8,808	-0.05%
2023/02/16	0	0.00	3.3	23.77	23.80	-3.3	9,135	-0.04%
2023/02/14	4	23.51	0	0.00	23.55	4	9,274	0.04%
2023/02/13	14	23.37	14	23.35	23.35	0	9,331	0.00%
2023/02/10	1	24.15	2	24.13	24.05	-1	9,472	-0.01%
2023/02/09	0.1	24.40	6	24.65	24.50	-5.9	9,676	-0.06%
2023/02/08	0.4	24.65	0	0.00	24.65	0.4	9,803	0.00%
2023/02/06	0	0.00	51	24.88	24.85	-51	9,893	-0.52%
2023/02/03	69	25.41	19	25.41	25.25	50	9,994	0.50%
2023/02/02	2	25.20	8	25.20	25.20	-6	9,867	-0.06%
2023/02/01	10	25.25	0	0.00	25.05	10	9,828	0.10%
2023/01/31	3	24.88	6.1	24.93	24.95	-3.1	9,801	-0.03%
2023/01/30	2	24.40	2	24.55	24.60	0	9,787	0.00%
2023/01/17	3	24.63	40	24.55	24.65	-37	9,777	-0.38%
2023/01/16	1	24.05	4	23.96	24.05	-3	9,731	-0.03%
2023/01/13	1	24.00	2.2	24.10	24.00	-1.2	9,736	-0.01%
2023/01/12	0	0.00	0	24.15	24.05	0	9,746	0.00%
2023/01/11	9	24.27	4	24.31	24.20	5	9,747	0.05%
2023/01/10	1	24.25	1	24.50	24.20	0	9,755	0.00%
2023/01/09	1	24.05	1	24.30	24.35	0	9,774	0.00%
2023/01/06	34	24.04	8	24.10	24.20	26	9,808	0.27%
2023/01/05	3	24.33	3	24.48	24.30	0	9,838	0.00%
2023/01/04	8	24.46	4	24.50	24.35	4	9,848	0.04%
2023/01/03	0	0.00	4	25.10	25.00	-4	9,807	-0.04%
2022/12/30	8	25.33	0	0.00	25.10	8	9,835	0.08%
2022/12/29	11	24.96	2	24.93	25.05	9	9,871	0.09%
2022/12/28	1	25.05	3	25.28	25.05	-2	9,954	-0.02%
2022/12/27	32	25.74	1.9	25.66	25.45	30.1	9,993	0.30%
2022/12/26	15	25.54	25	25.65	25.60	-10	9,946	-0.10%
2022/12/23	41	26.50	22	26.42	26.45	19	9,782	0.19%
2022/12/22	436	27.08	431	27.46	26.65	5	9,662	0.05%	大買/大賣/
2022/12/21	6	26.27	3.1	26.14	26.25	2.9	8,896	0.03%
2022/12/20	10	25.48	15	26.07	25.45	-5	8,722	-0.06%
2022/12/19	15	25.51	33	26.32	25.35	-18	8,595	-0.21%
2022/12/16	67	26.36	112	26.62	26.25	-45	8,458	-0.53%	大賣/
2022/12/15	3	25.43	7	25.25	25.65	-4	8,039	-0.05%
2022/12/14	32	24.74	32	24.77	24.70	0	8,006	0.00%
2022/12/13	0	0.00	40	25.87	25.60	-40	7,850	-0.51%
2022/12/12	13	25.66	1	25.75	25.45	12	7,823	0.15%
2022/12/09	25	25.66	2	25.43	26.00	23	7,872	0.29%
2022/12/08	7	24.96	1	24.95	25.05	6	7,941	0.08%
2022/12/07	4	25.18	11.6	25.10	25.10	-7.6	7,959	-0.10%
2022/12/06	4	25.45	5	25.05	25.15	-1	7,863	-0.01%
2022/12/05	16	25.75	1	25.90	25.60	15	7,800	0.19%
2022/12/02	4	25.84	5	25.94	25.80	-1	7,704	-0.01%
2022/12/01	153	26.31	85.1	26.10	26.15	68	7,618	0.89%	大買/
2022/11/30	4	25.16	21	25.20	25.10	-17	7,320	-0.23%
2022/11/29	21	25.30	8.1	24.97	25.25	13	7,262	0.18%
2022/11/28	317	24.78	312	24.91	24.80	5	7,178	0.07%	大買/大賣/
2022/11/25	43	25.07	32.1	24.65	24.80	10.9	6,882	0.16%
2022/11/24	113.5	24.00	117.1	24.00	23.95	-3.5	6,605	-0.05%	大買/大賣/
2022/11/23	9	23.65	20.1	23.66	23.65	-11.1	6,241	-0.18%
2022/11/22	25	23.16	30	23.66	23.15	-5	6,260	-0.08%
2022/11/21	4	23.83	0	0.00	23.55	4	6,216	0.06%
2022/11/18	6	24.21	82	24.70	24.20	-76	6,163	-1.23%
2022/11/17	21	25.10	21	25.20	25.00	0	6,069	0.00%
2022/11/16	30	24.97	17	25.14	24.95	13	6,012	0.22%
2022/11/15	422	25.04	345	24.83	24.95	77	5,867	1.31%	大買/大賣/
2022/11/14	39	24.37	29	24.03	24.50	10	5,499	0.18%
2022/11/11	48	22.93	48	23.28	22.90	0	5,274	0.00%
2022/11/10	10	23.00	0	0.00	23.00	10	5,219	0.19%
2022/11/09	1	23.10	1	23.20	23.35	0	5,225	0.00%
2022/11/08	53.1	23.53	83	23.40	23.20	-29.9	5,211	-0.57%
2022/11/07	59	23.19	47	22.73	23.50	12	5,072	0.24%
2022/11/04	26	22.20	4	22.14	22.10	22	4,849	0.45%
2022/11/03	1	21.60	2	21.70	21.60	-1	4,732	-0.02%
2022/11/02	1	22.40	3	22.43	22.00	-2	4,731	-0.04%
2022/11/01	4	22.28	0	0.00	22.00	4	4,681	0.09%
2022/10/31	2	22.95	0	0.00	22.95	2	4,593	0.04%
2022/10/27	1	24.05	0	0.00	24.25	1	4,627	0.02%
2022/10/26	3	24.07	2	24.00	23.90	1	4,657	0.02%
2022/10/25	1	24.30	5	24.60	24.35	-4	4,668	-0.09%
2022/10/24	0	0.00	1	25.10	24.80	-1	4,708	-0.02%
2022/10/21	1	24.40	1	24.60	23.90	0	4,699	0.00%
2022/10/20	3	24.18	1	24.00	24.40	2	4,703	0.04%
2022/10/19	1	24.95	0	0.00	24.85	1	4,701	0.02%
2022/10/18	0	25.00	1	24.90	24.75	-1	4,725	-0.02%
2022/10/17	1	23.50	1	24.55	24.65	0	4,804	0.00%
2022/10/14	6	25.20	1	25.35	25.30	5	4,938	0.10%
2022/10/13	11	25.20	9	24.48	24.10	2	4,966	0.04%
2022/10/12	4	26.44	4	26.41	26.10	0	5,050	0.00%
2022/10/11	1	27.55	4	27.25	27.30	-3	5,033	-0.06%
2022/10/07	1	27.75	7.3	28.18	28.20	-6.3	5,016	-0.13%
2022/10/06	10	28.00	2	28.03	28.20	8	5,012	0.16%
2022/10/05	5	27.73	10	27.56	27.80	-5	4,976	-0.10%
2022/10/04	8	26.37	8.1	26.64	27.05	-0.1	4,909	0.00%
2022/10/03	20	24.75	50	24.36	25.10	-30	4,834	-0.62%
2022/09/30	1	24.45	1	23.55	24.45	0	4,871	0.00%
2022/09/29	11	24.44	3	24.50	24.40	8	4,901	0.16%
2022/09/28	11	24.64	10	24.90	24.10	1	4,936	0.02%
2022/09/27	1	26.60	6	26.67	26.55	-5	4,900	-0.10%
2022/09/26	4	27.68	34	26.58	26.60	-30	4,929	-0.61%
2022/09/23	34	28.61	19	28.75	28.65	15	4,933	0.30%
2022/09/22	47	28.63	32	28.44	28.15	15	4,893	0.31%
2022/09/21	47	28.49	21	28.34	28.30	26	4,823	0.54%
2022/09/20	6	27.60	1	27.85	27.40	5	4,735	0.11%
2022/09/19	15	27.54	11	27.57	27.40	4	4,889	0.08%
2022/09/16	18	28.90	8	28.58	29.00	10	4,918	0.20%
2022/09/15	55	28.34	74	28.10	28.40	-19	4,890	-0.39%
2022/09/14	63	26.93	32	26.93	27.15	31	4,792	0.65%
2022/09/13	2	26.83	5	26.96	26.70	-3	4,781	-0.06%
2022/09/12	5	27.13	3	27.17	27.05	2	4,898	0.04%
2022/09/08	2	26.60	2	27.03	26.45	0	4,919	0.00%
2022/09/07	3	26.53	2	26.55	26.90	1	4,965	0.02%
2022/09/06	4	27.13	10.1	27.24	27.15	-6.1	4,974	-0.12%
2022/09/05	12	26.13	2.3	26.48	26.10	9.8	4,966	0.20%
2022/09/02	7	26.68	1	27.00	26.20	6	5,028	0.12%
2022/09/01	16	27.49	37	27.63	27.35	-21	5,040	-0.42%
2022/08/31	20	28.28	15	27.78	28.25	5	5,093	0.10%
2022/08/30	40	28.32	0	0.00	28.40	40	5,074	0.79%
2022/08/29	6	28.60	0	0.00	28.30	6	5,086	0.12%
2022/08/26	3	30.48	2	30.48	30.40	1	5,111	0.02%
2022/08/25	0	0.00	0.7	30.56	30.45	-0.7	5,122	-0.01%
2022/08/24	1	30.25	0.8	30.35	30.25	0.2	5,203	0.00%
2022/08/23	1	30.50	0	0.00	30.50	1	5,313	0.02%
2022/08/22	5	30.80	0	0.00	30.70	5	5,367	0.09%
2022/08/19	1	32.00	1	32.30	31.85	0	5,425	0.00%
2022/08/18	3	32.40	5	32.41	32.35	-2	5,535	-0.04%
2022/08/17	12	31.70	22	31.89	31.90	-10	5,699	-0.18%
2022/08/16	1	31.40	0	0.00	31.15	1	5,937	0.02%
2022/08/15	0	0.00	11	31.80	32.10	-11	6,298	-0.17%
2022/08/12	12	31.86	2	31.70	32.15	10	6,355	0.16%
2022/08/08	3	30.62	18	30.45	30.50	-15	6,615	-0.23%
2022/08/04	2	29.35	10	29.50	29.85	-8	6,843	-0.12%
2022/08/03	7	30.16	0	0.00	30.05	7	6,942	0.10%
2022/08/02	2	30.85	3	30.85	30.70	-1	7,204	-0.01%
2022/07/29	2	31.60	0	0.00	31.55	2	7,651	0.03%
2022/07/28	0	31.75	0	0.00	31.40	0	7,832	0.00%
2022/07/27	0	0.00	1	31.50	31.75	-1	8,157	-0.01%
2022/07/26	1	31.75	1	31.20	31.25	0	8,303	0.00%
2022/07/25	2	31.58	0	0.00	31.70	2	8,565	0.02%
2022/07/21	5	32.20	7	32.05	32.25	-2	8,824	-0.02%
2022/07/20	7	31.81	57	31.50	31.05	-50	8,884	-0.56%
2022/07/19	10	33.32	22	33.30	33.30	-12	9,059	-0.13%
2022/07/18	1	32.00	20	32.00	31.95	-19	9,250	-0.21%
2022/07/15	1	31.35	0	0.00	31.40	1	10,030	0.01%
2022/07/14	6	32.04	6	32.15	32.15	0	11,848	0.00%
2022/07/13	0	0.00	4.2	31.89	31.65	-4.2	12,520	-0.03%
2022/07/08	21	32.56	29	32.79	32.75	-8	13,146	-0.06%
2022/07/07	6	31.04	0	0.00	31.60	6	13,115	0.05%
2022/07/06	10	31.43	15	31.35	31.10	-5	13,094	-0.04%
2022/07/05	7	30.67	2	30.35	31.55	5	13,081	0.04%
2022/07/04	11	30.42	1	30.20	30.20	10	13,091	0.08%
2022/07/01	11	29.53	1.1	29.49	29.30	9.9	13,082	0.08%
2022/06/30	0	0.00	1	31.80	31.45	-1	13,010	-0.01%
2022/06/29	2	32.98	1	33.30	32.75	1	12,971	0.01%
2022/06/28	4	33.74	3	33.52	33.80	1	12,960	0.01%
2022/06/27	25	34.77	31	34.69	34.65	-6	12,946	-0.05%
2022/06/24	14	32.78	5	32.93	32.30	9	12,844	0.07%
2022/06/23	9	32.56	2.1	32.51	31.90	6.9	12,823	0.05%
2022/06/22	5	34.14	12	33.90	33.00	-7	12,847	-0.05%
2022/06/21	9	34.56	4	34.89	34.80	5	12,780	0.04%
2022/06/20	17	35.25	9	34.94	34.00	8	12,761	0.06%
2022/06/17	22.1	37.64	19	37.70	37.65	3.1	12,687	0.02%
2022/06/16	1	38.90	1	39.85	37.50	0	12,707	0.00%
2022/06/15	7.2	39.63	6	40.00	39.50	1.2	12,767	0.01%
2022/06/14	3	39.38	22	39.47	39.60	-19	12,968	-0.15%
2022/06/13	21	40.46	8	40.62	40.05	13	13,235	0.10%
2022/06/10	3	42.20	4	42.18	42.30	-1	13,667	-0.01%
2022/06/09	2	43.28	12	43.22	43.10	-10	14,312	-0.07%
2022/06/08	1	44.50	1	44.35	44.35	0	15,286	0.00%
2022/06/07	2	44.70	2	44.60	44.60	0	16,911	0.00%
2022/06/06	20	45.16	16	44.86	44.50	4	17,329	0.02%
2022/06/02	1	45.00	2	45.08	44.95	-1	17,409	-0.01%
2022/06/01	6	44.83	6	45.18	44.95	0	17,605	0.00%
2022/05/31	5	44.95	6	44.50	44.55	-1	17,930	-0.01%
2022/05/30	0	0.00	3	44.95	44.85	-3	18,006	-0.02%
2022/05/26	35	45.21	39	45.31	45.15	-4	18,374	-0.02%
2022/05/25	33	45.34	26	45.55	45.00	7	19,013	0.04%
2022/05/24	121	45.67	44	45.50	45.10	77	19,477	0.40%	大買/
2022/05/23	139	44.98	138	44.95	44.75	1	19,728	0.01%	大買/大賣/
2022/05/20	46	43.21	46	43.46	43.00	0	19,665	0.00%
2022/05/19	5	43.00	6	42.55	43.00	-1	20,738	0.00%
2022/05/18	9	43.38	7.2	43.40	43.35	1.8	21,265	0.01%
2022/05/17	11	42.80	13	43.39	42.75	-2	21,280	-0.01%
2022/05/16	36	43.11	33	42.78	43.65	3	21,284	0.01%
2022/05/13	2	43.70	2	43.50	43.35	0	21,195	0.00%
2022/05/12	23	43.67	11	44.90	42.75	12	21,177	0.06%
2022/05/11	12.2	44.33	12	45.08	44.80	0.2	21,046	0.00%
2022/05/10	36	45.35	36	45.27	45.20	0	21,060	0.00%
2022/05/09	14	45.53	11	45.99	44.40	3	20,835	0.01%
2022/05/06	24	45.81	48	46.22	46.25	-24	20,764	-0.12%
2022/05/05	92	46.14	126	46.09	46.25	-34	20,663	-0.16%	大賣/
2022/05/04	159	45.69	129	45.75	45.30	30	20,480	0.15%	大買/大賣/
2022/05/03	14	43.90	10	43.60	44.05	4	20,208	0.02%
2022/04/29	22	45.05	49	45.06	44.50	-27	20,137	-0.13%
2022/04/28	8	42.93	4	43.14	42.45	4	19,944	0.02%
2022/04/27	136	43.18	126	43.27	43.15	10	19,857	0.05%	大買/大賣/
2022/04/26	12	44.25	30	44.58	43.40	-18	19,656	-0.09%
2022/04/25	14	45.36	10	46.05	45.25	4	19,467	0.02%
2022/04/22	84	49.23	74	49.21	48.70	10	19,228	0.05%
2022/04/21	112	49.47	135	49.34	49.00	-23	18,969	-0.12%	大買/大賣/
2022/04/20	295	50.20	359.4	50.55	48.25	-64.4	18,197	-0.35%	大買/大賣/
2022/04/19	91	48.06	102	47.64	47.25	-11	16,420	-0.07%	大賣/
2022/04/18	13	46.01	39	46.21	45.40	-26	15,772	-0.16%
2022/04/15	75	46.11	67	45.94	45.60	8	15,688	0.05%
2022/04/14	20	44.10	1	44.30	44.10	19	15,270	0.12%
2022/04/13	16	43.56	11	43.65	43.55	5	15,274	0.03%
2022/04/12	11	42.95	11	42.51	42.95	0	15,396	0.00%
2022/04/11	10	43.28	5	43.40	42.65	5	15,414	0.03%
2022/04/08	3	43.00	6.6	42.75	42.90	-3.6	15,461	-0.02%
2022/04/07	5	41.89	3	42.33	41.00	2	15,455	0.01%
2022/04/06	2	42.95	6	43.00	42.80	-4	15,481	-0.03%
2022/04/01	1	43.15	1	43.60	43.60	0	15,596	0.00%
2022/03/31	3	43.67	1	44.05	43.45	2	15,620	0.01%
2022/03/30	2	43.98	5	44.09	44.00	-3	15,630	-0.02%
2022/03/29	21	44.19	5	44.25	44.10	16	15,639	0.10%
2022/03/28	3	43.17	2	43.63	44.05	1	15,700	0.01%
2022/03/25	28	43.33	9	43.24	43.10	19	15,880	0.12%
2022/03/24	13	44.47	7	45.16	44.45	6	15,869	0.04%
2022/03/23	13	45.19	16	45.30	44.90	-3	16,004	-0.02%
2022/03/22	2	44.93	206	44.94	44.90	-204	16,094	-1.27%	大賣/鉅額交易
2022/03/21	18	45.30	19	45.23	45.40	-1	16,239	-0.01%
2022/03/18	8	44.81	14	45.08	45.00	-6	16,282	-0.04%
2022/03/17	21	45.59	39	45.63	45.80	-18	16,302	-0.11%
2022/03/16	25	45.13	31	44.81	44.45	-6	16,384	-0.04%
2022/03/15	78	46.07	42	46.13	45.20	36	16,604	0.22%
2022/03/14	309	48.98	326	48.37	47.80	-17	16,799	-0.10%	大買/大賣/
2022/03/11	264	47.74	269	47.71	48.15	-5	16,313	-0.03%	大買/大賣/
2022/03/10	714	48.13	493	47.29	47.10	221	15,460	1.43%	大買/大賣/鉅額交易
2022/03/09	45	43.25	74	43.32	45.10	-29	14,030	-0.21%
2022/03/08	19	42.48	15	41.52	41.00	4	14,081	0.03%
2022/03/07	38.4	44.10	47	44.44	43.05	-8.6	13,978	-0.06%
2022/03/04	53	45.08	94	45.41	45.25	-41	13,893	-0.30%
2022/03/03	0	0.00	3	45.25	44.95	-3	13,591	-0.02%
2022/03/02	76	44.98	38	45.19	44.50	38	13,513	0.28%
2022/03/01	31	44.64	24	44.85	44.80	7	13,411	0.05%
2022/02/25	179.1	45.67	150	45.88	44.50	29.1	13,260	0.22%	大買/大賣/
2022/02/24	132	44.59	112	44.76	43.95	20	12,558	0.16%	大買/大賣/
2022/02/23	101	44.03	87.3	43.97	44.10	13.7	11,928	0.12%	大買/
2022/02/22	20	42.93	18	43.86	41.95	2	11,487	0.02%
2022/02/21	303	46.15	272	45.84	43.80	31	11,259	0.28%	大買/大賣/
2022/02/18	59	42.36	64	42.68	44.30	-5	10,238	-0.05%
2022/02/17	0	0.00	4	41.06	40.30	-4	9,889	-0.04%
2022/02/16	5	40.88	5	40.94	41.00	0	9,903	0.00%
2022/02/15	0	0.00	2	40.08	39.70	-2	9,942	-0.02%
2022/02/14	3	39.53	9	39.85	38.95	-6	10,035	-0.06%
2022/02/11	11	39.95	7	40.49	39.90	4	10,082	0.04%
2022/02/10	414	40.33	414	39.95	40.45	0	10,322	0.00%	大買/大賣/
2022/02/09	8	38.94	5	39.35	39.20	3	10,424	0.03%
2022/02/08	21	39.10	19	39.01	38.95	2	10,534	0.02%
2022/02/07	17	38.64	49	38.33	39.05	-32	10,725	-0.30%
2022/01/26	11	35.62	60	35.75	35.60	-49	11,122	-0.44%
2022/01/25	9	35.83	22	35.65	35.30	-13	11,231	-0.12%
2022/01/24	106	36.68	107	36.23	37.05	-1	11,282	-0.01%	大買/大賣/
2022/01/21	38.6	37.29	6	37.94	36.70	32.6	11,408	0.29%
2022/01/20	8	38.17	1	38.30	38.50	7	11,467	0.06%
2022/01/19	18.1	38.86	6	39.36	38.45	12.1	11,563	0.10%
2022/01/18	12	39.82	7	39.89	39.65	5	11,669	0.04%
2022/01/17	5	39.40	6	39.89	39.50	-1	11,855	-0.01%
2022/01/14	7	39.94	6	39.99	40.00	1	12,072	0.01%
2022/01/13	7.1	40.90	5	41.50	40.50	2.1	12,124	0.02%
2022/01/12	2.2	40.41	54.7	40.35	41.20	-52.4	12,267	-0.43%
2022/01/11	22	41.23	20	41.17	40.95	2	12,517	0.02%
2022/01/10	11.4	40.94	45.3	40.78	40.90	-33.9	12,993	-0.26%
2022/01/07	11.5	42.01	10.1	42.91	41.90	1.3	13,083	0.01%
2022/01/06	6	43.06	13	43.32	43.00	-7	13,411	-0.05%
2022/01/05	19.8	44.19	20.6	44.14	43.70	-0.8	13,643	-0.01%
2022/01/04	12	44.58	11	44.15	44.65	1	13,686	0.01%
2022/01/03	11	44.06	3	44.12	44.20	8	14,030	0.06%
2021/12/30	5	45.27	1	45.50	45.20	4	14,555	0.03%
2021/12/29	10	45.40	8	46.31	45.40	2	14,770	0.01%
2021/12/28	21	46.12	23.1	46.56	45.90	-2.1	15,060	-0.01%
2021/12/27	12	46.10	11.1	46.27	46.10	0.9	15,409	0.01%
2021/12/24	8	46.85	8	47.33	46.60	0	15,659	0.00%
2021/12/23	8	47.58	2	48.05	46.85	6	16,080	0.04%
2021/12/22	29	47.79	44	47.84	47.60	-15	16,309	-0.09%
2021/12/21	77	47.71	62	47.89	48.30	15	16,421	0.09%
2021/12/20	13	46.60	21	47.00	46.70	-8	16,321	-0.05%
2021/12/17	45	47.52	59	47.39	46.45	-14	16,507	-0.08%
2021/12/16	16	46.63	14	46.96	46.40	2	16,710	0.01%
2021/12/15	40	46.79	18	45.90	46.75	22	16,713	0.13%
2021/12/14	39	45.61	5	47.00	44.70	34	16,837	0.20%
2021/12/13	40	47.90	1	47.00	47.00	39	17,025	0.23%
2021/12/10	51	48.86	25	48.77	48.15	26	17,372	0.15%
2021/12/09	117	50.89	107	51.97	51.00	10	17,736	0.06%	大買/大賣/
2021/12/08	71	49.37	48	49.91	50.20	23	17,981	0.13%
2021/12/07	5	44.65	42	45.11	45.80	-37	17,768	-0.21%
2021/12/06	18	43.97	8	44.48	43.80	10	18,102	0.06%
2021/12/03	7	43.99	7	44.40	43.25	0	18,761	0.00%
2021/12/02	40	44.44	29	44.23	44.05	11	19,708	0.06%
2021/12/01	6	41.81	7	42.60	42.45	-1	19,899	-0.01%
2021/11/30	2	42.30	2	42.50	42.70	0	20,658	0.00%
2021/11/29	11	40.93	11	41.39	40.75	0	21,644	0.00%
2021/11/26	18	42.29	14	42.10	41.20	4	22,686	0.02%
2021/11/25	12	43.23	9	43.62	42.85	3	23,768	0.01%
2021/11/24	9	43.63	7	43.09	43.60	2	25,368	0.01%
2021/11/23	7	42.86	6	43.35	42.50	1	25,959	0.00%
2021/11/22	13	43.15	14	43.02	43.15	-1	27,384	0.00%
2021/11/19	4	42.40	6	42.43	42.40	-2	28,767	-0.01%
2021/11/18	18	43.20	8	43.19	43.00	10	30,998	0.03%
2021/11/17	25	42.98	10	42.97	43.05	15	31,371	0.05%
2021/11/16	28	44.28	41	43.85	44.20	-13	32,589	-0.04%
2021/11/15	7	42.41	5	43.00	42.70	2	34,574	0.01%
2021/11/12	21	42.52	19	41.82	42.55	2	35,327	0.01%
2021/11/11	8	43.19	7	43.36	41.50	1	35,478	0.00%
2021/11/10	6	43.73	6	44.07	43.35	0	35,594	0.00%
2021/11/09	60	44.39	46	44.23	43.90	14	35,942	0.04%
2021/11/08	12	44.34	12	43.95	44.30	0	35,955	0.00%
2021/11/05	16	43.14	16	42.84	43.30	0	36,121	0.00%
2021/11/04	51	43.40	10	43.33	42.90	41	36,514	0.11%
2021/11/03	59	43.99	61	44.17	43.45	-2	37,824	-0.01%
2021/11/02	11	41.55	12	41.54	41.10	-1	38,083	0.00%
2021/11/01	26	41.31	27	41.33	41.10	-1	38,111	0.00%
2021/10/29	74.1	41.08	61	40.51	40.80	13.1	38,187	0.03%
2021/10/28	18	41.02	20	41.15	40.20	-2	38,417	-0.01%
2021/10/27	9	40.80	16	41.18	40.65	-7	38,808	-0.02%
2021/10/26	24	41.71	6	41.82	42.00	18	39,488	0.05%
2021/10/25	70	41.92	21	41.50	42.00	49	40,330	0.12%
2021/10/22	15	41.26	45	42.19	41.10	-30	40,941	-0.07%
2021/10/21	10	43.39	41	43.94	43.30	-31	41,212	-0.08%
2021/10/20	40	43.35	8	44.46	43.20	32	41,449	0.08%
2021/10/19	15	44.65	11	44.97	44.10	4	41,844	0.01%
2021/10/18	101	44.11	134	44.50	45.65	-33	42,166	-0.08%	大買/大賣/
2021/10/15	15	44.24	13	44.08	44.30	2	42,403	0.00%
2021/10/14	40	44.30	38	44.20	44.20	2	42,793	0.00%
2021/10/13	15	44.64	10	46.83	43.50	5	42,883	0.01%
2021/10/12	17	46.01	464	45.06	45.90	-447	44,043	-1.01%	大賣/鉅額交易
2021/10/08	50	48.12	49	47.94	48.70	1	44,735	0.00%
2021/10/07	528	49.29	20	48.84	48.50	508	45,111	1.13%	大買/鉅額交易
2021/10/06	63	45.15	53	46.14	45.00	10	45,156	0.02%
2021/10/05	19	47.22	23	47.54	47.85	-4	45,594	-0.01%
2021/10/04	27	49.80	23	49.90	47.00	4	46,100	0.01%
2021/10/01	29	55.17	17	53.89	53.00	12	47,629	0.03%
2021/09/30	29	57.39	33	57.60	58.40	-4	49,158	-0.01%
2021/09/29	38	56.73	17	56.53	54.70	21	48,845	0.04%
2021/09/28	27	56.22	13	56.32	55.50	14	48,637	0.03%
2021/09/27	101	58.17	90	58.78	58.20	11	48,523	0.02%	大買/
2021/09/24	31	59.06	11	59.63	58.60	20	48,505	0.04%
2021/09/23	234	58.37	246	58.86	58.10	-12	48,309	-0.02%	大買/大賣/
2021/09/22	6	56.67	8	57.20	57.70	-2	48,010	0.00%
2021/09/17	54	57.90	54	57.92	58.00	0	47,987	0.00%
2021/09/16	53	57.81	30	58.28	57.30	23	47,791	0.05%
2021/09/15	70	58.99	69	59.29	59.20	1	47,790	0.00%
2021/09/14	60	61.48	51	61.88	59.10	9	47,320	0.02%
2021/09/13	205	61.97	217	62.58	61.50	-12	47,114	-0.03%	大買/大賣/
2021/09/10	111	59.92	114	60.01	59.80	-3	46,563	-0.01%	大買/大賣/
2021/09/09	48	59.42	33.2	59.98	59.90	14.8	46,502	0.03%
2021/09/08	118	58.32	138	58.42	60.30	-20	48,879	-0.04%	大買/大賣/
2021/09/07	60	58.60	66	58.37	57.60	-6	50,797	-0.01%
2021/09/06	52	59.19	62	57.79	55.80	-10	52,497	-0.02%
2021/09/03	263.1	60.95	240	61.55	60.70	23.1	54,167	0.04%	大買/大賣/
2021/09/02	110.1	62.46	111	62.35	63.80	-0.9	54,218	0.00%	大買/大賣/
2021/09/01	220	63.49	167	63.57	61.90	53	55,198	0.10%	大買/大賣/
2021/08/31	211	68.20	189	67.46	67.70	22	54,516	0.04%	大買/大賣/
2021/08/30	185	67.91	191.2	68.14	67.00	-6.2	53,818	-0.01%	大買/大賣/
2021/08/27	62	65.72	83	65.82	64.30	-21	52,661	-0.04%
2021/08/26	628	66.90	556	67.14	66.60	72	52,777	0.14%	大買/大賣/
2021/08/25	133	63.85	201	63.98	65.70	-68	52,918	-0.13%	大買/大賣/
2021/08/24	299	63.59	272	63.72	63.80	27	52,005	0.05%	大買/大賣/
2021/08/23	14	59.30	38.7	60.13	60.50	-24.7	50,543	-0.05%
2021/08/20	137	54.62	164	53.19	55.00	-27	51,324	-0.05%	大買/大賣/
2021/08/19	254	54.75	238.1	54.78	51.70	15.9	51,051	0.03%	大買/大賣/
2021/08/18	24	49.03	44.2	50.67	52.40	-20.2	50,007	-0.04%
2021/08/17	52	49.56	56	49.46	47.70	-4	50,557	-0.01%
2021/08/16	12	48.92	9	48.96	48.50	3	50,984	0.01%
2021/08/13	25	50.81	19	50.97	49.50	6	51,529	0.01%
2021/08/12	6	49.69	8.1	49.62	50.30	-2.1	51,812	0.00%
2021/08/11	21	48.56	15	49.66	49.10	6	52,430	0.01%
2021/08/10	69	52.71	68	52.45	50.40	1	52,970	0.00%
2021/08/09	57	53.54	18	53.21	52.10	39	52,740	0.07%
2021/08/06	57	53.19	97	53.17	54.10	-40	51,535	-0.08%
2021/08/05	17	49.77	30	49.66	49.20	-13	51,190	-0.03%
2021/08/04	41	51.58	35	51.79	50.90	6	51,652	0.01%
2021/08/03	37	51.65	29	51.45	51.20	8	53,098	0.02%
2021/08/02	24	50.26	28.1	50.49	51.00	-4.1	53,338	-0.01%
2021/07/30	232.1	52.28	196	52.81	50.00	36.1	54,107	0.07%	大買/大賣/
2021/07/29	97	52.36	103	51.88	54.40	-6	53,367	-0.01%	大賣/
2021/07/28	66	47.58	72	47.77	49.50	-6	52,449	-0.01%
2021/07/27	31	47.54	30	48.25	46.50	1	51,673	0.00%
2021/07/26	26	50.23	25	50.58	49.30	1	51,299	0.00%
2021/07/23	31	51.21	58	51.37	53.50	-27	50,976	-0.05%
2021/07/22	66	50.40	57	50.67	49.85	9	50,458	0.02%
2021/07/21	314	53.86	313.7	57.68	51.70	0.3	49,923	0.00%	大買/大賣/
2021/07/20	125	54.64	86	54.59	56.40	39	49,293	0.08%	大買/
2021/07/19	112	55.64	110	55.86	55.10	2	48,920	0.00%	大買/大賣/
2021/07/16	193	57.01	194	57.37	55.00	-1	48,672	0.00%	大買/大賣/
2021/07/15	59	54.20	59	53.93	55.90	0	47,599	0.00%
2021/07/14	155	53.49	145	52.18	50.90	10	47,513	0.02%	大買/大賣/
2021/07/13	50.1	56.48	58	56.50	54.40	-7.9	46,883	-0.02%
2021/07/12	19	61.54	28	64.05	60.40	-9	47,094	-0.02%
2021/07/09	75	66.39	55.6	66.37	62.70	19.4	46,827	0.04%
2021/07/08	218	71.38	228	71.16	68.30	-10	47,679	-0.02%	大買/大賣/
2021/07/07	95.5	74.76	108.2	75.43	71.10	-12.7	46,134	-0.03%	大賣/
2021/07/06	9	62.70	7.7	67.09	69.30	1.3	44,771	0.00%
2021/07/05	5	61.24	0.1	62.60	63.00	4.9	45,005	0.01%
2021/07/02	1	70.00	1	66.90	67.50	0	45,037	0.00%
2021/07/01	13	67.10	24	66.61	69.00	-11	45,081	-0.02%
2021/06/30	1	63.50	18	63.01	63.90	-17	45,006	-0.04%
2021/06/29	10	59.27	3.1	59.22	59.00	6.9	44,970	0.02%
2021/06/28	2.1	64.98	8.5	64.30	62.20	-6.4	44,934	-0.01%
2021/06/25	2.2	60.60	34	58.69	59.40	-31.8	44,861	-0.07%
2021/06/24	141	56.90	113	61.75	60.90	28	44,838	0.06%	大買/大賣/
2021/06/23	6.8	62.10	0	62.10	62.10	6.8	44,587	0.02%
2021/06/22	58	68.33	30.1	68.91	68.90	27.9	44,606	0.06%
2021/06/21	51	61.18	53	62.72	63.80	-2	44,233	0.00%
2021/06/18	33	54.06	22.6	56.27	58.00	10.4	45,082	0.02%
2021/06/17	331	50.77	355	51.14	52.80	-24	45,290	-0.05%	大買/大賣/
2021/06/16	104	46.77	96.6	47.10	48.05	7.4	42,907	0.02%	大買/
2021/06/15	295	42.69	356.8	42.21	43.70	-61.8	40,585	-0.15%	大買/大賣/
2021/06/11	265	38.71	254.5	39.30	39.75	10.5	37,979	0.03%	大買/大賣/
2021/06/10	117	36.50	90	37.08	36.15	27	36,106	0.07%	大買/
2021/06/09	182	37.17	231	37.34	36.60	-49	35,605	-0.14%	大買/大賣/
2021/06/08	24	36.65	5.1	36.07	36.90	18.9	33,536	0.06%
2021/06/07	41	34.56	40	34.66	33.55	1	33,183	0.00%
2021/06/04	76	37.52	75	38.11	35.45	1	32,705	0.00%
2021/06/03	136	38.98	121	39.12	38.30	15	32,180	0.05%	大買/大賣/
2021/06/02	167	38.92	182	39.05	37.70	-15	31,370	-0.05%	大買/大賣/
2021/06/01	82	35.93	80.5	36.00	36.60	1.5	29,844	0.01%
2021/05/31	117	37.67	157	37.59	35.20	-40	29,322	-0.14%	大買/大賣/
2021/05/28	150	37.01	158	36.95	36.25	-8	28,468	-0.03%	大買/大賣/
2021/05/27	150	36.23	189	35.97	35.55	-39	27,260	-0.14%	大買/大賣/
2021/05/26	208	34.97	183.1	35.26	34.70	24.9	26,202	0.10%	大買/大賣/
2021/05/25	213	34.08	128	33.93	33.00	85	25,070	0.34%	大買/大賣/
2021/05/24	32.1	32.14	75.2	32.97	33.25	-43	23,739	-0.18%
2021/05/21	60	29.26	67.2	29.16	30.25	-7.2	23,232	-0.03%
2021/05/20	62	28.11	54	28.52	27.50	8	22,566	0.04%
2021/05/19	53	28.61	53	27.68	27.90	0	22,070	0.00%
2021/05/18	84	26.02	205	25.75	26.95	-121	21,209	-0.57%	大賣/鉅額交易
2021/05/17	241	25.22	106	25.33	25.20	135	20,287	0.67%	大買/大賣/鉅額交易
2021/05/14	26.2	29.29	22.1	28.07	27.95	4.1	19,953	0.02%
2021/05/13	5	31.59	23	31.23	31.05	-18	19,467	-0.09%
2021/05/12	15.1	36.55	30	35.81	34.45	-14.9	19,082	-0.08%
2021/05/11	284.6	38.62	295.3	38.69	38.25	-10.7	18,559	-0.06%	大買/大賣/
2021/05/10	32	33.88	33.4	35.13	35.55	-1.4	16,953	-0.01%
2021/05/07	140	31.05	177	31.34	32.35	-37	16,299	-0.23%	大買/大賣/
2021/05/06	2	28.00	6	28.60	29.45	-4	15,030	-0.03%
2021/05/05	1	27.30	0	0.00	28.15	1	14,974	0.01%
2021/05/04	1	26.20	4	29.00	26.10	-3	14,922	-0.02%
2021/05/03	26	30.48	16	30.64	29.00	10	14,944	0.07%
2021/04/29	0.1	28.50	12	27.75	29.00	-11.9	14,880	-0.08%
2021/04/28	3	28.55	0	0.00	28.30	3	14,931	0.02%
2021/04/27	1	28.60	5	28.63	28.85	-4	14,965	-0.03%
2021/04/26	0	0.00	50.9	28.31	28.85	-50.9	14,986	-0.34%
2021/04/23	61.1	27.01	41	27.05	27.00	20.1	14,973	0.13%
2021/04/22	48	32.43	49	30.94	30.00	-1	15,665	-0.01%
2021/04/21	28	32.43	25.1	32.88	33.30	2.9	15,530	0.02%
2021/04/20	78	29.91	43.2	29.83	30.30	34.8	15,294	0.23%
2021/04/19	7	26.75	24.1	26.97	27.55	-17.1	14,488	-0.12%
2021/04/16	184	24.41	166.1	24.55	25.05	17.9	14,367	0.12%	大買/大賣/
2021/04/15	8	23.14	9	22.91	22.80	-1	13,506	-0.01%
2021/04/14	87.6	22.47	92	22.51	23.00	-4.4	13,125	-0.03%
2021/04/13	417	21.18	425	20.76	21.65	-8	11,426	-0.07%	大買/大賣/
2021/04/12	4	19.55	7	19.71	19.70	-3	10,992	-0.03%
2021/04/09	52	18.93	57	19.72	18.80	-5	10,562	-0.05%
2021/04/08	14.2	19.74	16	19.51	19.65	-1.8	10,215	-0.02%
2021/04/07	12	18.80	9	18.81	19.35	3	10,214	0.03%
2021/04/06	7	17.99	6	18.00	18.10	1	10,228	0.01%
2021/04/01	12	17.38	0	0.00	18.00	12	10,401	0.12%
2021/03/31	2	18.20	7	18.01	18.00	-5	10,538	-0.05%
2021/03/30	3	17.63	5	17.80	17.65	-2	10,717	-0.02%
2021/03/29	20	18.45	1	18.50	18.20	19	11,215	0.17%
2021/03/26	6	17.27	3	17.35	17.75	3	11,431	0.03%
2021/03/25	0	0.00	40	16.60	16.45	-40	11,419	-0.35%
2021/03/24	9	16.77	4	17.31	17.15	5	11,581	0.04%
2021/03/23	537	17.75	559	18.75	17.55	-22	11,514	-0.19%	大買/大賣/
2021/03/22	96	18.59	123.2	18.37	18.75	-27.2	10,458	-0.26%	大賣/
2021/03/19	66	16.77	88	16.41	17.05	-22	9,986	-0.22%
2021/03/18	101	15.06	49	14.89	15.50	52	9,503	0.55%	大買/
2021/03/17	8	13.66	13	13.77	14.10	-5	9,043	-0.06%
2021/03/16	23	13.52	7	13.69	13.85	16	8,790	0.18%
2021/03/15	6	12.23	13	12.43	12.75	-7	8,337	-0.08%
2021/03/12	0	0.00	80	11.71	11.60	-80	8,069	-0.99%
2021/03/11	10	11.80	5	12.14	11.75	5	8,026	0.06%
2021/03/10	0	0.00	5	11.95	11.70	-5	7,905	-0.06%
2021/03/08	0	0.00	3	11.90	11.65	-3	7,835	-0.04%
2021/03/05	20	11.82	19	11.76	11.45	1	7,790	0.01%
2021/03/04	0	0.00	2	11.75	11.75	-2	7,710	-0.03%
2021/03/03	4	11.28	0	0.00	11.45	4	7,697	0.05%
2021/03/02	2	11.30	0	0.00	11.30	2	7,715	0.03%
2021/02/26	0	0.00	2	11.85	11.70	-2	7,669	-0.03%
2021/02/25	2	11.70	0	0.00	11.65	2	7,613	0.03%
2021/02/24	4	11.58	0	0.00	11.65	4	7,539	0.05%
2021/02/23	5	12.00	5	12.38	11.90	0	7,470	0.00%
2021/02/22	0	0.00	8	12.08	12.10	-8	7,259	-0.11%
2021/02/19	6	11.53	17	11.82	11.50	-11	7,117	-0.15%
2021/02/18	15	11.30	5	11.15	11.35	10	6,852	0.15%
2021/02/04	6	9.98	0	0.00	9.94	6	6,759	0.09%
2021/02/03	5	10.19	0	0.00	9.98	5	6,780	0.07%
2021/02/02	6	10.25	2	10.00	10.35	4	7,029	0.06%
2021/02/01	0	0.00	0.6	9.90	9.91	-0.6	6,936	-0.01%
2021/01/29	0	0.00	0	10.25	9.81	0	6,910	0.00%
2021/01/28	10	10.05	0	0.00	10.25	10	7,253	0.14%
2021/01/27	3	10.35	3	10.15	9.96	0	7,213	0.00%
2021/01/26	4	10.40	0	0.00	10.15	4	7,288	0.05%
2021/01/25	0	0.00	2	10.90	10.75	-2	7,238	-0.03%
2021/01/21	2	9.72	0	0.00	9.72	2	7,113	0.03%
2021/01/20	7	10.18	0	0.00	9.56	7	7,016	0.10%
2021/01/19	3	10.63	1	11.15	10.45	2	6,930	0.03%
2021/01/18	5	11.30	0	0.00	11.00	5	6,890	0.07%
2021/01/15	32	11.98	30	12.11	11.20	2	6,737	0.03%
2021/01/14	0	0.00	16	11.96	12.35	-16	5,819	-0.27%
2021/01/13	4	11.28	5	11.65	11.25	-1	5,699	-0.02%
2021/01/11	10	12.40	0	0.00	12.85	10	5,484	0.18%
2021/01/08	0	0.00	0.2	11.95	12.40	-0.2	5,448	0.00%
2021/01/07	2	11.40	5	11.25	11.40	-3	5,419	-0.06%
2021/01/06	8	12.40	5	12.70	12.20	3	5,345	0.06%
2021/01/05	7	12.60	0	12.55	13.00	7	5,299	0.13%
2021/01/04	0	0.00	2	13.00	13.10	-2	5,336	-0.04%
2020/12/31	0	0.00	12	12.93	13.00	-12	5,289	-0.23%
2020/12/30	20.3	12.59	2.1	12.72	12.70	18.2	5,236	0.35%
2020/12/29	14	14.12	5	13.96	13.20	9	5,090	0.18%
2020/12/28	12	14.45	7.2	14.46	14.50	4.8	4,900	0.10%
2020/12/25	8	13.15	22	13.06	13.20	-14	4,643	-0.30%
2020/12/24	3	12.30	0	0.00	12.40	3	4,435	0.07%
2020/12/23	13	10.77	5	10.43	11.95	8	4,179	0.19%
2020/12/22	14	10.95	2.8	10.91	10.90	11.2	3,646	0.31%
2020/12/21	2	9.98	0	0.00	9.98	2	3,314	0.06%
2020/12/16	4	8.25	4	8.43	8.48	0	2,959	0.00%
2020/12/15	8	8.37	103	8.48	8.03	-95	2,864	-3.32%	大賣/
2020/12/14	7	7.89	10	7.67	7.94	-3	2,668	-0.11%
2020/12/11	5	7.33	0	0.00	7.33	5	2,575	0.19%
2020/12/09	10	7.68	20	7.79	7.70	-10	2,571	-0.39%
2020/12/08	10	7.98	30.9	7.82	7.79	-20.9	2,572	-0.81%
2020/12/07	3	7.31	0	0.00	7.40	3	2,475	0.12%
2020/12/04	12	7.45	6	7.37	7.37	6	2,501	0.24%
2020/12/03	5	7.54	0	0.00	7.41	5	2,640	0.19%
2020/12/02	5	7.58	0	0.00	7.51	5	2,732	0.18%
2020/11/30	0	0.00	10	7.78	7.63	-10	2,732	-0.37%
2020/11/24	10	7.28	10.1	7.31	7.18	-0.1	2,799	0.00%
2020/11/23	2	7.21	6	7.22	7.18	-4	2,789	-0.14%
2020/11/19	11	7.28	0	0.00	7.17	11	2,827	0.39%
2020/11/18	4	7.20	1	7.16	7.19	3	2,810	0.11%
2020/11/17	2	7.00	5	7.02	7.06	-3	2,791	-0.11%
2020/11/13	5	7.09	0	0.00	7.09	5	2,800	0.18%
2020/11/11	15	7.18	82	7.19	7.18	-67	2,779	-2.41%
2020/11/10	13	7.89	19	7.41	7.20	-6	2,747	-0.22%
2020/11/09	0	0.00	1	7.38	7.29	-1	2,431	-0.04%
2020/11/06	10	7.23	0	0.00	7.18	10	2,383	0.42%
2020/11/05	10	7.25	46	7.20	7.19	-36	2,383	-1.51%
2020/11/04	0	0.00	10	7.02	7.03	-10	2,016	-0.50%
2020/10/30	2	7.04	0	0.00	6.94	2	1,880	0.11%
2020/10/29	9	7.16	0	0.00	7.16	9	1,871	0.48%
2020/10/28	11	7.08	10	7.07	6.99	1	1,802	0.06%
2020/10/27	50	7.19	0	0.00	7.19	50	1,782	2.80%
2020/10/26	15	7.34	7.8	7.33	7.39	7.2	1,757	0.41%
2020/10/22	20	6.80	0	0.00	6.78	20	1,661	1.20%
2020/10/19	17	6.74	6	6.73	6.78	11	1,675	0.66%
2020/10/16	1	6.61	0	0.00	6.63	1	1,669	0.06%
2020/10/15	2	6.68	0	0.00	6.64	2	1,673	0.12%
2020/10/14	0.5	6.70	0	0.00	6.71	0.5	1,677	0.03%
2020/10/13	1	6.66	0	0.00	6.70	1	1,671	0.06%
2020/10/12	15	6.64	0	0.00	6.60	15	1,669	0.90%
2020/10/07	0	0.00	3	6.97	6.95	-3	1,587	-0.19%
2020/09/30	0	0.00	2	6.74	6.73	-2	1,617	-0.12%
2020/09/29	2	6.82	0	0.00	6.75	2	1,639	0.12%
2020/09/25	0	0.00	5	6.70	6.66	-5	1,684	-0.30%
2020/09/24	7	6.68	0	0.00	6.57	7	1,825	0.38%
2020/09/22	1	6.92	0	0.00	6.92	1	1,827	0.05%
2020/09/21	0	0.00	10	7.07	7.05	-10	1,818	-0.55%
2020/09/16	20	7.08	0	0.00	7.07	20	1,816	1.10%
2020/09/15	20	7.14	0	0.00	7.14	20	1,822	1.10%
2020/09/14	0	0.00	1	7.15	7.05	-1	1,842	-0.05%
2020/09/10	10	7.85	3	7.94	7.68	7	1,828	0.38%
2020/09/09	11	7.84	8	7.79	7.92	3	1,807	0.17%
2020/09/08	76	7.94	26.1	8.05	7.85	49.9	1,773	2.81%
2020/09/07	20.1	7.25	7	7.28	7.63	13.1	1,641	0.80%
2020/09/03	0	0.00	3	7.11	7.08	-3	1,587	-0.19%
2020/09/01	0	0.00	44	7.37	7.30	-44	1,740	-2.53%
2020/08/31	20	6.98	0	0.00	6.98	20	1,627	1.23%
2020/08/27	3	6.32	0	0.00	6.34	3	1,575	0.19%
2020/08/25	20	6.34	0	0.00	6.38	20	1,533	1.30%
2020/08/24	0.7	6.11	0	0.00	6.12	0.7	1,517	0.04%
2020/08/21	5	6.12	5	6.09	6.11	0	1,525	0.00%
2020/08/20	5	5.99	11	6.11	6.02	-6	1,530	-0.39%
2020/08/17	0	0.00	182	6.44	6.42	-182	1,500	-12.13%	大賣/鉅額交易
2020/08/13	1	6.18	0	0.00	6.17	1	1,470	0.07%
2020/08/12	0	0.00	7	6.28	6.17	-7	1,474	-0.47%
2020/08/11	11	6.36	0	0.00	6.32	11	1,502	0.73%
2020/08/10	35	6.25	0	0.00	6.37	35	1,493	2.34%
2020/08/06	10	6.04	0	0.00	6.02	10	1,465	0.68%
2020/08/04	16	6.05	0	0.00	5.95	16	1,466	1.09%
2020/07/31	0	0.00	18	5.84	5.85	-18	1,471	-1.22%
2020/07/29	2	5.85	0	0.00	5.87	2	1,474	0.14%
2020/07/28	15	5.81	0	0.00	5.80	15	1,477	1.02%
2020/07/27	5	6.00	0	0.00	5.98	5	1,489	0.34%
2020/07/24	10	6.27	0	0.00	6.12	10	1,504	0.66%
2020/07/22	0	0.00	10	6.46	6.39	-10	1,504	-0.66%
2020/07/21	29	6.51	19	6.46	6.47	10	1,502	0.67%
2020/07/20	11	6.33	0	0.00	6.43	11	1,496	0.73%
2020/07/16	30.1	6.40	1	6.41	6.41	29.1	1,496	1.94%
2020/07/15	53	6.40	0	0.00	6.41	53	1,493	3.55%
2020/07/14	0	0.00	20	6.42	6.40	-20	1,508	-1.33%
2020/07/13	2	6.46	110	6.42	6.45	-108	1,512	-7.14%	大賣/鉅額交易
2020/07/10	20	6.50	0	0.00	6.47	20	1,534	1.30%
2020/07/09	43	6.64	0	0.00	6.65	43	1,525	2.82%
2020/07/08	0	0.00	368	6.82	6.76	-368	1,498	-24.55%	大賣/鉅額交易
2020/07/07	70	6.95	2.2	6.88	6.91	67.8	1,477	4.59%
2020/07/06	88	7.05	90	7.08	7.09	-2	1,472	-0.14%
2020/07/03	57	7.04	10	7.06	6.90	47	1,429	3.29%
2020/07/02	0	0.00	10	6.50	6.60	-10	1,250	-0.80%
2020/07/01	0	0.00	120	6.47	6.49	-120	1,236	-9.71%	大賣/鉅額交易
2020/06/29	0	0.00	7	6.35	6.33	-7	1,200	-0.58%
2020/06/24	80	6.53	0	0.00	6.52	80	1,191	6.72%
2020/06/23	60	6.45	0	0.00	6.61	60	1,181	5.08%
2020/06/22	10	6.61	0	0.00	6.55	10	1,161	0.86%
2020/06/19	150	6.54	0	0.00	6.54	150	1,151	13.03%	大買/鉅額交易
2020/06/18	20	6.53	40	6.63	6.54	-20	1,123	-1.78%
2020/06/17	70	6.54	0	0.00	6.53	70	1,107	6.32%
2020/06/16	97	6.27	0	0.00	6.31	97	1,060	9.14%
2020/06/15	3	6.17	0	0.00	6.17	3	1,052	0.29%
2020/06/12	2	5.80	32	6.07	6.21	-30	1,048	-2.86%
2020/06/11	20	6.17	0	0.00	6.13	20	1,049	1.91%
2020/06/10	20	6.44	7	6.41	6.40	13	1,019	1.27%
2020/06/09	51	6.67	37	6.59	6.55	14	984	1.42%
2020/06/08	2	6.21	34	6.12	6.34	-32	853	-3.75%
2020/06/05	30	5.68	15	5.51	5.77	15	761	1.97%
2020/06/03	0	5.10	0	0.00	5.20	0	719	0.00%
2020/05/28	30	5.07	0	0.00	5.05	30	682	4.39%
2020/05/25	4	5.02	0	0.00	5.05	4	661	0.60%
2020/05/15	10	5.19	0	0.00	5.20	10	579	1.73%
2020/05/14	0	0.00	0.7	5.49	5.49	-0.7	561	-0.12%
2020/05/12	10	5.58	0	0.00	5.60	10	563	1.77%
2020/05/11	5	5.69	5	5.64	5.65	0	561	0.00%
2020/05/07	5	5.56	0	0.00	5.60	5	550	0.91%
2020/04/28	0	0.00	5	5.40	5.38	-5	516	-0.97%
2020/04/24	1	5.15	0	0.00	5.14	1	506	0.20%
2020/04/17	10	5.38	10	5.49	5.48	0	474	0.00%
2020/04/16	5	5.35	0	0.00	5.44	5	456	1.09%
2020/04/15	5	5.39	5	5.31	5.51	0	452	0.00%
2020/04/13	5	4.94	0	0.00	4.97	5	412	1.21%
2020/04/10	0	0.00	1	4.95	5.04	-1	408	-0.25%
2020/04/08	7	4.67	0	0.00	4.72	7	387	1.81%
2020/03/31	0	0.00	3	4.59	4.57	-3	381	-0.79%
2020/03/30	0	4.50	0.1	4.50	4.57	-0.1	382	-0.03%
2020/03/26	0	4.55	0	0.00	4.60	0	380	0.00%
2020/03/25	4	4.45	0	0.00	4.59	4	383	1.05%
2020/03/20	0	4.59	0	0.00	4.66	0	360	0.00%
2020/03/19	0.3	4.63	0	0.00	4.63	0.3	349	0.09%
2020/03/11	0	6.52	0	0.00	6.58	0	272	0.00%
2020/03/09	0	6.58	0	0.00	6.60	0	261	0.00%
2020/03/02	0	0.00	0.7	6.71	6.80	-0.7	248	-0.27%
2020/02/26	2	6.80	0	0.00	6.92	2	239	0.84%
2020/02/03	6	6.80	0	0.00	6.81	6	218	2.75%
2020/01/20	0	0.00	6	7.85	7.96	-6	185	-3.23%
2020/01/10	1	7.76	0	0.00	7.85	1	184	0.54%
2020/01/09	1	7.92	0	0.00	7.84	1	183	0.55%
2019/12/12	2	8.21	0	0.00	8.25	2	146	1.37%
2019/12/06	1	8.37	0	0.00	8.40	1	146	0.68%
2019/11/19	1	8.18	0	0.00	8.20	1	158	0.63%
2019/11/08	0	8.43	0	0.00	8.50	0	164	0.00%
2019/10/18	0.3	8.74	0	0.00	8.75	0.3	207	0.16%
2019/10/01	1	8.52	0	0.00	8.56	1	259	0.38%
2019/09/16	1	8.72	0	0.00	8.77	1	284	0.35%
2019/09/12	1	8.71	0	0.00	8.88	1	285	0.35%
2019/09/10	1	8.91	0	0.00	8.91	1	283	0.35%
2019/09/06	1	8.89	9	8.91	9.00	-8	283	-2.83%
2019/09/05	2	9.00	0	0.00	9.02	2	281	0.71%
2019/09/04	2	8.99	0	0.00	9.00	2	282	0.71%
2019/09/02	5	9.02	0	0.00	9.00	5	279	1.79%
2019/08/29	0	0.00	10	8.80	9.02	-10	277	-3.60%
2019/08/28	0	0.00	39.6	8.64	8.70	-39.6	265	-14.92%
2019/08/26	2	8.61	0	0.00	8.60	2	267	0.75%
2019/08/15	2	8.40	0.7	8.43	8.48	1.3	294	0.45%
2019/08/06	0	0.00	1	9.01	9.18	-1	328	-0.30%
2019/07/31	1	9.33	10	9.30	9.30	-9	327	-2.75%
2019/07/23	2	9.42	0	0.00	9.46	2	323	0.62%
2019/07/19	8	9.28	0.9	9.26	9.30	7.1	301	2.37%
2019/07/05	2	8.90	0	0.00	8.92	2	272	0.73%
2019/06/18	1	8.37	0	0.00	8.36	1	305	0.33%
2019/06/13	1	8.42	0	0.00	8.43	1	311	0.32%
2019/06/10	2	8.33	0	0.00	8.43	2	347	0.57%
2019/05/31	0	0.00	2	8.54	8.56	-2	350	-0.57%
2019/05/23	1	8.25	0	0.00	8.35	1	356	0.28%
2019/05/22	1	8.36	0	0.00	8.41	1	364	0.27%
2019/04/18	0	0.00	1	9.40	9.45	-1	410	-0.24%
2019/04/16	0	0.00	3	9.51	9.53	-3	407	-0.74%
2019/04/11	0	0.00	3	9.75	9.80	-3	424	-0.71%
2019/04/03	0	0.00	0.5	9.60	9.69	-0.5	472	-0.10%
2019/03/19	0	0.00	2	10.70	10.80	-2	481	-0.42%
2019/03/18	0	10.70	2	10.70	10.80	-2	492	-0.41%
2019/03/14	0	0.00	6	10.72	10.70	-6	500	-1.20%
2019/03/13	0	0.00	1	10.55	10.70	-1	536	-0.19%
2019/03/12	10	10.45	2	10.40	10.45	8	521	1.53%
2019/03/06	0	0.00	2	10.55	10.45	-2	546	-0.37%
2019/03/04	0	0.00	0.3	10.40	10.45	-0.3	560	-0.05%
2019/02/27	0	10.35	0	0.00	10.40	0	556	0.00%
2019/02/26	0	0.00	2	10.45	10.45	-2	554	-0.36%
2019/02/25	0	10.40	0	0.00	10.40	0	566	0.00%
2019/02/14	1	7.14	0	0.00	7.21	1	556	0.18%
2019/01/23	0	0.00	2	7.34	7.35	-2	524	-0.38%
2019/01/08	0	0.00	10	7.47	7.40	-10	743	-1.34%
2019/01/02	1	7.42	0	0.00	7.41	1	799	0.13%
2018/12/26	0.2	7.30	0	0.00	7.33	0.2	796	0.03%
2018/12/20	1	7.50	0	0.00	7.55	1	767	0.13%
2018/12/19	6	7.74	0	0.00	7.58	6	761	0.79%
2018/12/14	0	0.00	20	7.35	7.42	-20	702	-2.85%
2018/12/13	0	0.00	10	7.43	7.43	-10	702	-1.42%
2018/12/04	0	0.00	15	7.60	7.62	-15	678	-2.21%
2018/12/03	0	0.00	1	7.62	7.62	-1	678	-0.15%
2018/11/30	0	0.00	1	7.54	7.48	-1	668	-0.15%
2018/11/29	10	7.52	2	7.54	7.50	8	665	1.20%
2018/11/28	22	7.46	0	0.00	7.66	22	660	3.33%
2018/11/23	1	7.13	0	0.00	7.13	1	626	0.16%
2018/11/13	2	7.14	10	7.15	7.18	-8	702	-1.14%
2018/11/07	0	0.00	2	7.34	7.34	-2	711	-0.28%
2018/10/31	0	0.00	0.1	7.23	7.30	-0.1	853	-0.01%
2018/10/30	2	7.20	0	0.00	7.23	2	864	0.23%
2018/10/25	6	7.41	0	0.00	7.50	6	860	0.70%
2018/10/24	9	7.77	0	0.00	7.73	9	851	1.06%
2018/10/23	0	0.00	5	8.06	7.86	-5	843	-0.59%
2018/10/22	0	0.00	52	8.33	8.18	-52	823	-6.32%
2018/10/19	2	8.31	1	8.23	8.24	1	814	0.12%
2018/10/18	5	8.18	2	8.23	8.42	3	760	0.39%
2018/10/16	0	0.00	1.1	8.21	7.93	-1.1	726	-0.16%
2018/10/15	2	7.96	1	8.02	8.00	1	698	0.14%
2018/10/01	0	0.00	3.1	7.99	8.01	-3.1	669	-0.47%
2018/09/25	0	0.00	2	7.95	7.92	-2	675	-0.30%
2018/09/12	9	7.84	0	0.00	7.82	9	864	1.04%
2018/09/11	3	7.92	0	0.00	7.92	3	867	0.35%
2018/09/07	1	8.02	4	8.01	8.01	-3	862	-0.35%
2018/09/05	0	0.00	4	8.04	8.05	-4	863	-0.46%
2018/08/31	2	8.07	0	0.00	8.01	2	869	0.23%
2018/08/29	0	0.00	2	8.11	8.18	-2	889	-0.22%
2018/08/27	0	0.00	2.2	8.05	8.03	-2.2	911	-0.24%
2018/08/24	0	0.00	3	8.07	8.09	-3	915	-0.33%
2018/08/23	1	8.31	5	8.31	8.21	-4	917	-0.44%
2018/08/21	4	8.16	1	8.07	8.00	3	881	0.34%
2018/08/20	6	7.66	0	0.00	7.72	6	854	0.70%
2018/08/16	1	7.47	0	0.00	7.49	1	834	0.12%
2018/08/15	12	7.53	0	0.00	7.44	12	834	1.44%
2018/08/14	8	7.52	0	0.00	7.53	8	870	0.92%
2018/07/24	0	0.00	17	7.55	7.58	-17	823	-2.06%
2018/07/20	0	0.00	5	7.33	7.30	-5	790	-0.63%
2018/07/18	9	7.33	0	0.00	7.35	9	793	1.13%
2018/07/17	10	7.43	3	7.45	7.35	7	786	0.89%
2018/07/10	0	0.00	5	7.19	7.19	-5	768	-0.65%
2018/07/09	0	0.00	3	7.20	7.20	-3	774	-0.39%
2018/07/06	0	0.00	3	7.14	7.15	-3	790	-0.38%
2018/07/05	3	7.15	0	0.00	7.19	3	802	0.37%
2018/07/03	0	0.00	3	7.30	7.30	-3	821	-0.37%
2018/07/02	0	0.00	2	7.39	7.39	-2	824	-0.24%
2018/06/29	4	7.40	0	0.00	7.38	4	838	0.48%
2018/06/26	1	7.41	0	0.00	7.46	1	874	0.11%
2018/06/25	10	7.54	0	0.00	7.56	10	882	1.13%
2018/06/20	3	7.37	0	0.00	7.42	3	1,229	0.24%
2018/06/15	2	7.53	2	7.51	7.51	0	1,294	0.00%
2018/06/13	10	7.56	0	0.00	7.52	10	1,288	0.78%
2018/06/12	20	7.57	14	7.56	7.58	6	1,282	0.47%
2018/06/11	3	7.60	0	0.00	7.60	3	1,277	0.23%
2018/06/08	6	7.61	0	0.00	7.64	6	1,272	0.47%
2018/06/07	10	7.67	0	0.00	7.70	10	1,264	0.79%
2018/06/06	2	7.65	0	0.00	7.65	2	1,257	0.16%
2018/06/05	0	0.00	14	7.47	7.64	-14	1,233	-1.13%
2018/06/04	7	7.44	5	7.52	7.45	2	1,207	0.17%
2018/06/01	15	7.47	0	0.00	7.45	15	1,192	1.26%
2018/05/09	10	7.85	0	0.00	7.84	10	1,096	0.91%
2018/05/07	10	8.05	0	0.00	8.03	10	1,079	0.93%
2018/04/25	0	0.00	93	7.31	7.34	-93	1,012	-9.19%
2018/04/18	0	0.00	0.2	7.40	7.44	-0.2	1,011	-0.02%
2018/04/11	0	0.00	2	7.47	7.49	-2	1,018	-0.20%
2018/03/26	5	7.05	0	0.00	7.40	5	987	0.51%
2018/03/23	9	7.19	0	0.00	7.17	9	677	1.33%
2018/03/22	8	8.09	0	0.00	7.89	8	515	1.55%
2018/03/15	0	0.00	3	8.79	8.87	-3	454	-0.66%
2018/03/06	0	0.00	0.2	8.73	8.77	-0.2	549	-0.03%
2018/02/27	3	8.98	0	0.00	8.91	3	558	0.54%
2018/02/06	0	0.00	5	8.48	8.56	-5	548	-0.91%
2018/01/30	0	0.00	1	9.23	9.27	-1	537	-0.19%
2018/01/25	0	0.00	1	9.30	9.28	-1	538	-0.19%
2018/01/05	0	0.00	2	9.36	9.39	-2	495	-0.40%
2018/01/02	5	9.55	2	9.57	9.54	3	454	0.66%