四維航 (5608)-富邦-台南券商分點個股進出

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
19.35
漲跌
▲0.75
漲幅
+4.03%
成交量
5,814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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	3	19.45	6	19.05	19.35	-3	2,060	-0.15%
2024/04/24	0	18.79	5	18.64	18.85	-5	1,990	-0.25%
2024/04/23	3	18.60	1	18.55	18.75	2	2,006	0.10%
2024/04/22	7	18.81	7	18.70	18.55	0	2,014	0.00%
2024/04/19	14	18.96	5	18.94	18.55	9	1,982	0.45%
2024/04/18	0.1	18.50	5	18.45	18.40	-4.9	1,890	-0.26%
2024/04/17	2	18.40	2	18.45	18.45	0	1,895	0.00%
2024/04/16	8	18.63	5	18.55	18.40	3	1,925	0.16%
2024/04/15	2	19.35	5	19.45	19.30	-3	1,958	-0.15%
2024/04/12	4	19.39	4	19.28	19.45	0	1,975	0.00%
2024/04/11	2	18.70	1	18.70	18.65	1	1,996	0.05%
2024/04/08	15	18.28	3	18.25	18.45	12	2,280	0.53%
2024/04/02	1.3	18.47	0	0.00	18.45	1.3	2,310	0.06%
2024/03/29	0.1	18.45	0	0.00	18.45	0.1	2,439	0.00%
2024/03/28	0	0.00	1	18.60	18.40	-1	2,567	-0.04%
2024/03/27	1.4	18.44	0	0.00	18.45	1.4	2,659	0.05%
2024/03/26	1	18.80	0	0.00	18.55	1	2,817	0.04%
2024/03/25	1	18.90	0	0.00	19.05	1	2,837	0.04%
2024/03/22	2	18.90	5	18.99	19.05	-3	2,906	-0.10%
2024/03/21	2	19.15	7	19.05	19.05	-5	3,085	-0.16%
2024/03/19	4	19.50	0	0.00	19.45	4	3,173	0.13%
2024/03/18	1	19.20	0	0.00	19.20	1	3,222	0.03%
2024/03/15	3.3	18.79	16	18.76	19.65	-12.7	3,269	-0.39%
2024/03/14	1	19.35	0	0.00	19.35	1	3,293	0.03%
2024/03/13	2	19.68	0	0.00	19.40	2	3,451	0.06%
2024/03/12	0	0.00	4	19.83	19.85	-4	3,653	-0.11%
2024/03/11	0	0.00	5	19.91	19.85	-5	3,991	-0.13%
2024/03/08	8.1	19.46	5	19.68	19.45	3.1	5,408	0.06%
2024/03/07	2	19.70	4	19.56	19.50	-2	5,923	-0.03%
2024/03/05	2	20.00	5	20.09	20.10	-3	6,441	-0.05%
2024/03/04	2	19.80	0	0.00	19.80	2	7,003	0.03%
2024/03/01	0	0.00	2	20.05	20.00	-2	7,171	-0.03%
2024/02/29	0.1	20.00	2	20.05	20.10	-1.9	7,190	-0.03%
2024/02/27	2	19.55	4	19.30	19.30	-2	7,128	-0.03%
2024/02/26	3	19.80	6	19.83	19.80	-3	7,127	-0.04%
2024/02/23	1	19.65	1	19.90	19.65	0	7,108	0.00%
2024/02/22	2	19.90	2	19.98	20.10	0	7,088	0.00%
2024/02/21	15	20.09	17	20.21	20.05	-2	7,042	-0.03%
2024/02/20	3	19.83	0	0.00	19.70	3	6,968	0.04%
2024/02/19	15	19.58	4	19.35	19.40	11	6,946	0.16%
2024/02/16	0	19.25	0	0.00	19.20	0	6,943	0.00%
2024/02/15	2	18.85	1	19.10	19.05	1	6,941	0.01%
2024/02/05	0	18.90	0	0.00	18.85	0	6,951	0.00%
2024/02/02	0	0.00	2	19.05	19.05	-2	6,947	-0.03%
2024/01/31	0	0.00	4	19.33	19.40	-4	6,913	-0.06%
2024/01/30	0	0.00	8	19.33	19.35	-8	6,918	-0.12%
2024/01/26	0	0.00	1	19.55	19.35	-1	6,923	-0.01%
2024/01/25	0	0.00	2	19.55	19.40	-2	6,925	-0.03%
2024/01/24	2	19.80	0	0.00	19.70	2	6,922	0.03%
2024/01/23	4	19.66	6	19.75	19.60	-2	6,912	-0.03%
2024/01/22	6	19.32	16	19.28	19.45	-10	6,907	-0.14%
2024/01/18	3	19.10	2.2	19.30	19.35	0.8	6,893	0.01%
2024/01/17	2	19.20	3	19.12	19.10	-1	6,882	-0.01%
2024/01/16	4	19.82	4	19.50	19.50	0	6,859	0.00%
2024/01/15	1	20.10	3	20.25	20.00	-2	6,851	-0.03%
2024/01/12	9	20.11	1	20.00	20.00	8	6,861	0.12%
2024/01/11	2	20.00	0	0.00	19.90	2	6,897	0.03%
2024/01/10	12	19.73	10	19.87	19.80	2	6,925	0.03%
2024/01/09	11.6	20.48	0	0.00	20.30	11.6	6,893	0.17%
2024/01/08	0	0.00	5	21.25	21.30	-5	6,839	-0.07%
2024/01/05	8	21.56	7	21.58	21.70	1	6,793	0.01%
2024/01/04	4.1	21.46	5	21.56	21.55	-0.9	6,685	-0.01%
2024/01/03	2	21.10	0	0.00	20.95	2	6,539	0.03%
2024/01/02	3	20.93	1	20.85	20.75	2	6,532	0.03%
2023/12/27	2.1	21.14	0	0.00	20.90	2.1	6,449	0.03%
2023/12/26	1.1	20.99	0	0.00	20.95	1.1	6,427	0.02%
2023/12/25	4	20.90	2	20.85	20.40	2	6,355	0.03%
2023/12/22	0	0.00	7	21.96	21.90	-7	6,274	-0.11%
2023/12/21	17	21.99	5	21.82	22.10	12	6,181	0.19%
2023/12/20	0	0.00	3	21.38	21.45	-3	6,018	-0.05%
2023/12/19	10	21.69	63	21.68	21.40	-53	5,989	-0.88%
2023/12/18	74	22.32	3	21.30	21.70	71	5,966	1.19%
2023/12/15	6.1	21.28	78	21.21	21.25	-71.9	5,984	-1.20%
2023/12/14	15	21.28	10.5	21.15	21.10	4.5	6,033	0.07%
2023/12/13	12	21.91	7.2	21.75	21.65	4.8	6,061	0.08%
2023/12/12	5	21.82	134	21.79	21.65	-129	6,318	-2.04%	大賣/鉅額交易
2023/12/11	3.3	22.13	5	21.96	22.00	-1.7	6,362	-0.03%
2023/12/08	148.1	22.16	10	22.28	22.15	138.1	6,290	2.20%	大買/鉅額交易
2023/12/07	10	22.80	40	22.56	22.50	-30	6,127	-0.49%
2023/12/06	32.1	23.68	35.2	23.65	23.55	-3.2	5,917	-0.05%
2023/12/05	266.2	24.41	249.6	24.40	24.00	16.6	5,593	0.30%	大買/大賣/
2023/12/04	71	22.78	58.1	22.84	23.35	12.9	4,171	0.31%
2023/12/01	130	21.00	97	21.32	21.25	33	3,637	0.91%	大買/
2023/11/30	0	0.00	8.2	20.39	19.95	-8.2	3,249	-0.25%
2023/11/29	32.2	19.61	13.2	19.77	19.80	19	3,115	0.61%
2023/11/28	5	19.33	42.8	20.04	20.20	-37.8	2,523	-1.50%
2023/11/27	0	0.00	2	18.65	18.40	-2	2,339	-0.09%
2023/11/24	2	18.05	0	0.00	18.05	2	2,319	0.09%
2023/11/22	0.1	17.90	0	0.00	17.85	0.1	2,358	0.00%
2023/11/21	0	0.00	0.1	18.00	17.95	-0.1	2,395	0.00%
2023/11/20	0	17.75	0.4	17.80	17.85	-0.4	2,450	-0.02%
2023/11/15	0	0.00	40	17.63	17.65	-40	3,188	-1.25%
2023/11/14	1	17.45	0	0.00	17.45	1	3,318	0.03%
2023/11/13	2	17.30	0	0.00	17.30	2	3,343	0.06%
2023/11/10	11	17.65	1	17.60	17.60	10	3,337	0.30%
2023/11/02	0	18.15	0	0.00	18.10	0	3,540	0.00%
2023/11/01	0	0.00	3	17.75	17.80	-3	3,551	-0.08%
2023/10/31	11	17.80	0	0.00	17.70	11	3,556	0.31%
2023/10/27	0	0.00	2	18.15	18.10	-2	3,587	-0.06%
2023/10/26	0	0.00	1	18.05	18.05	-1	3,629	-0.03%
2023/10/25	2	18.30	0	18.35	18.25	2	3,725	0.05%
2023/10/24	2	18.30	6	18.20	18.25	-4	3,782	-0.11%
2023/10/23	1	18.25	0	0.00	18.25	1	3,799	0.03%
2023/10/19	3	18.90	0	0.00	18.80	3	3,831	0.08%
2023/10/18	6	18.36	0	0.00	18.55	6	3,807	0.16%
2023/10/17	6	18.51	15	18.66	18.55	-9	3,792	-0.24%
2023/10/16	0	0.00	1	18.75	18.70	-1	3,798	-0.03%
2023/10/13	1	18.95	1	19.05	18.95	0	3,845	0.00%
2023/10/12	0	0.00	7	19.11	19.15	-7	3,876	-0.18%
2023/10/06	2	19.60	3	19.53	19.60	-1	3,913	-0.03%
2023/10/05	6	19.22	3	19.35	19.20	3	3,906	0.08%
2023/10/04	2	18.95	2	19.05	19.15	0	3,898	0.00%
2023/10/03	11	19.00	20	19.14	18.85	-9	3,888	-0.23%
2023/10/02	20	19.30	29	19.10	19.15	-9	3,882	-0.23%
2023/09/28	0	0.00	2	19.75	19.70	-2	3,856	-0.05%
2023/09/27	41	20.02	40	19.70	19.65	1	3,860	0.03%
2023/09/25	0	0.00	8	19.76	19.85	-8	3,897	-0.21%
2023/09/22	1.1	19.86	2	19.85	19.90	-0.9	3,917	-0.02%
2023/09/21	0	0.00	1	20.00	20.00	-1	3,909	-0.03%
2023/09/20	53	20.54	46	20.49	20.45	7	3,869	0.18%
2023/09/19	5	20.94	1	20.85	20.65	4	3,679	0.11%
2023/09/18	32	20.55	35	20.82	20.55	-3	3,597	-0.08%
2023/09/15	60	20.78	145.2	20.33	20.55	-85.2	3,512	-2.43%	大賣/
2023/09/14	122.3	19.90	5	19.87	19.75	117.3	3,182	3.69%	大買/鉅額交易
2023/09/07	0.6	19.15	0	0.00	18.90	0.6	3,159	0.02%
2023/09/05	1	19.35	0	0.00	19.45	1	3,160	0.03%
2023/09/01	0.1	19.20	0.7	19.20	19.05	-0.6	3,170	-0.02%
2023/08/31	0	19.45	0	0.00	19.15	0	3,179	0.00%
2023/08/30	0	0.00	1	19.80	19.25	-1	3,199	-0.03%
2023/08/29	0	0.00	1	19.50	19.65	-1	3,199	-0.03%
2023/08/28	41	19.37	40	19.08	19.15	1	3,217	0.03%
2023/08/24	1	19.70	4	19.75	19.70	-3	3,164	-0.09%
2023/08/23	8	20.41	4	20.21	20.25	4	3,126	0.13%
2023/08/22	11	20.09	8	20.28	20.45	3	3,054	0.10%
2023/08/21	38.3	20.46	34	20.56	20.10	4.3	2,924	0.15%
2023/08/18	10	19.94	2.9	20.40	20.40	7.1	2,443	0.29%
2023/08/17	0	0.00	3	18.43	18.55	-3	2,310	-0.13%
2023/08/15	0	0.00	1	18.10	18.15	-1	2,295	-0.04%
2023/08/14	1.3	17.69	3	17.65	17.55	-1.7	2,277	-0.07%
2023/08/11	2	17.70	5	18.18	18.10	-3	2,244	-0.13%
2023/08/10	2	18.70	3	18.75	18.70	-1	2,124	-0.05%
2023/08/09	3.1	19.00	0	0.00	18.85	3.1	2,121	0.15%
2023/08/08	2	19.10	0	0.00	19.00	2	2,113	0.09%
2023/07/31	3	19.73	0	0.00	19.55	3	2,185	0.14%
2023/07/28	3.3	20.28	7	20.24	20.00	-3.7	2,149	-0.17%
2023/07/27	0	0.00	2	19.45	19.70	-2	2,062	-0.10%
2023/07/26	0	0.00	3	19.25	19.10	-3	2,021	-0.15%
2023/07/24	1	19.00	0	0.00	19.00	1	2,014	0.05%
2023/07/21	1.1	19.89	2	20.05	19.80	-0.9	1,997	-0.05%
2023/07/19	10	20.43	0	0.00	20.10	10	1,989	0.50%
2023/07/18	7.2	20.52	0	0.00	20.40	7.2	2,023	0.36%
2023/07/14	0	0.00	2	22.00	22.30	-2	1,989	-0.10%
2023/07/13	1.5	21.77	3	21.83	21.70	-1.5	2,005	-0.07%
2023/07/12	0.3	22.40	2	22.30	22.30	-1.7	2,005	-0.08%
2023/07/11	0	22.80	0	0.00	22.85	0	2,001	0.00%
2023/07/07	1	23.05	4.4	23.05	23.10	-3.4	2,052	-0.17%
2023/07/06	0	0.00	2	23.35	23.30	-2	2,072	-0.10%
2023/07/05	1	23.40	2	23.45	23.40	-1	2,125	-0.05%
2023/07/04	6	23.66	2	23.75	23.55	4	2,185	0.18%
2023/07/03	6.4	23.60	0	0.00	23.50	6.4	2,209	0.29%
2023/06/30	2	22.90	0	0.00	22.90	2	2,191	0.09%
2023/06/27	2	22.90	2	23.05	22.90	0	2,254	0.00%
2023/06/21	1	23.10	0.4	23.15	23.10	0.6	2,359	0.02%
2023/06/20	1	23.35	3	23.30	23.35	-2	2,467	-0.08%
2023/06/14	4.4	23.75	2	23.75	23.65	2.4	2,633	0.09%
2023/06/13	0	0.00	5	23.10	23.15	-5	2,765	-0.18%
2023/06/09	0	0.00	1	23.40	23.35	-1	3,148	-0.03%
2023/06/08	3	23.65	8	23.64	23.55	-5	3,264	-0.15%
2023/06/07	1.3	23.16	0	0.00	23.20	1.3	3,577	0.04%
2023/06/05	1	23.05	0	0.00	23.00	1	3,938	0.03%
2023/06/02	0.3	22.70	6	22.60	22.85	-5.7	4,096	-0.14%
2023/06/01	4	22.56	0	0.00	22.50	4	4,484	0.09%
2023/05/30	1	22.90	0	0.00	22.90	1	5,964	0.02%
2023/05/29	1	23.20	0	0.00	23.10	1	6,939	0.01%
2023/05/26	9	23.15	0	0.00	23.00	9	8,096	0.11%
2023/05/25	3.2	23.63	0	0.00	23.50	3.2	8,546	0.04%
2023/05/24	0	0.00	1	23.90	23.85	-1	8,656	-0.01%
2023/05/19	1	23.50	1	23.55	23.50	0	8,705	0.00%
2023/05/18	0	23.65	0	0.00	23.65	0	8,712	0.00%
2023/05/16	2.2	23.75	0	0.00	23.75	2.2	8,744	0.03%
2023/05/12	0	0.00	1	23.65	23.75	-1	8,843	-0.01%
2023/05/10	0	0.00	6	23.85	24.10	-6	8,858	-0.07%
2023/05/09	1	23.40	0	0.00	23.30	1	8,828	0.01%
2023/05/08	6	23.58	0	0.00	23.40	6	8,844	0.07%
2023/05/05	0	24.43	0	0.00	24.40	0	8,932	0.00%
2023/05/03	2.1	24.31	0	0.00	24.30	2.1	9,031	0.02%
2023/05/02	1	24.65	0	0.00	24.65	1	9,054	0.01%
2023/04/26	0	0.00	0	24.55	24.40	0	9,140	0.00%
2023/04/25	2	25.23	0	0.00	24.55	2	9,128	0.02%
2023/04/21	2	25.50	0	0.00	25.50	2	9,128	0.02%
2023/04/19	1.6	26.41	2	26.35	26.35	-0.4	9,142	0.00%
2023/04/18	0	0.00	1	26.80	26.75	-1	9,138	-0.01%
2023/04/17	0	0.00	3	27.20	27.30	-3	9,142	-0.03%
2023/04/14	3	26.92	0	0.00	27.10	3	9,195	0.03%
2023/04/13	0.6	27.00	0	0.00	26.85	0.6	9,191	0.01%
2023/04/12	3	27.00	3	27.05	26.95	0	9,219	0.00%
2023/04/10	4	27.39	0	0.00	27.10	4	9,280	0.04%
2023/04/07	0	0.00	1	26.85	27.25	-1	9,327	-0.01%
2023/04/06	3	26.77	8	26.75	26.60	-5	9,454	-0.05%
2023/03/31	1	26.40	4	26.46	26.30	-3	9,552	-0.03%
2023/03/30	0	0.00	2	26.40	26.30	-2	10,377	-0.02%
2023/03/29	0	0.00	1	26.40	26.30	-1	10,589	-0.01%
2023/03/28	1.9	26.54	0	0.00	26.45	1.9	10,780	0.02%
2023/03/27	0	0.00	1	26.80	27.05	-1	10,957	-0.01%
2023/03/24	1	26.50	4	26.38	26.40	-3	11,421	-0.03%
2023/03/23	3	26.30	25	26.47	26.20	-22	11,589	-0.19%
2023/03/22	3	27.37	8	27.23	27.10	-5	11,652	-0.04%
2023/03/21	4	27.39	1	27.35	27.35	3	11,700	0.03%
2023/03/20	0	0.00	1	27.20	27.10	-1	11,728	-0.01%
2023/03/17	9	27.44	8	27.43	27.45	1	11,858	0.01%
2023/03/16	9	27.77	6	28.06	27.20	3	11,863	0.03%
2023/03/15	13	28.59	15	28.53	28.10	-2	11,814	-0.02%
2023/03/14	11	28.90	8	29.01	28.55	3	11,682	0.03%
2023/03/13	6	28.45	16	28.70	28.85	-10	11,698	-0.09%
2023/03/10	34	29.26	15	29.82	28.65	19	11,695	0.16%
2023/03/09	14	29.71	6	29.48	29.45	8	11,772	0.07%
2023/03/08	18	29.39	20	29.28	29.20	-2	11,774	-0.02%
2023/03/07	5	30.09	4.4	30.25	30.15	0.6	11,672	0.01%
2023/03/06	15.1	30.32	14	30.34	30.50	1.1	11,831	0.01%
2023/03/03	48.2	30.24	45.2	30.34	30.80	3	11,762	0.03%
2023/03/02	99	29.81	137.7	29.82	29.70	-38.7	11,512	-0.34%	大賣/
2023/03/01	84	28.96	80.2	29.06	28.40	3.9	10,692	0.04%
2023/02/24	33.2	27.75	28	27.79	28.60	5.2	9,782	0.05%
2023/02/23	25	25.80	21.2	26.12	26.10	3.9	8,677	0.04%
2023/02/22	4.2	24.63	4	24.63	24.60	0.2	8,298	0.00%
2023/02/21	6	24.37	6	24.25	24.35	0	8,256	0.00%
2023/02/20	1	24.00	6	23.87	23.95	-5	8,417	-0.06%
2023/02/16	1	23.80	0	0.00	23.80	1	9,135	0.01%
2023/02/15	1	23.65	3	23.45	23.60	-2	9,238	-0.02%
2023/02/14	4	23.53	1	23.55	23.55	3	9,274	0.03%
2023/02/13	3.2	23.34	0	0.00	23.35	3.2	9,331	0.03%
2023/02/10	2	24.20	0	0.00	24.05	2	9,472	0.02%
2023/02/09	2	24.65	0	0.00	24.50	2	9,676	0.02%
2023/02/08	0	0.00	2	24.70	24.65	-2	9,803	-0.02%
2023/02/07	1	24.75	0	0.00	24.70	1	9,825	0.01%
2023/02/06	3	24.77	2	24.85	24.85	1	9,893	0.01%
2023/02/03	9	25.34	0	0.00	25.25	9	9,994	0.09%
2023/02/02	0	0.00	8	25.20	25.20	-8	9,867	-0.08%
2023/01/31	8	24.80	15	24.90	24.95	-7	9,801	-0.07%
2023/01/30	2	24.50	5	24.50	24.60	-3	9,787	-0.03%
2023/01/17	0	0.00	30	24.68	24.65	-30	9,777	-0.31%
2023/01/16	1.2	24.01	0	0.00	24.05	1.2	9,731	0.01%
2023/01/13	2	24.05	3	24.05	24.00	-1	9,736	-0.01%
2023/01/12	4	24.20	1	24.05	24.05	3	9,746	0.03%
2023/01/11	0	24.30	5	24.40	24.20	-5	9,747	-0.05%
2023/01/10	6	24.60	15	24.44	24.20	-9	9,755	-0.09%
2023/01/09	5	24.40	0	0.00	24.35	5	9,774	0.05%
2023/01/06	30	24.13	0	0.00	24.20	30	9,808	0.31%
2023/01/05	28	24.42	6	24.59	24.30	22	9,838	0.22%
2023/01/04	7	24.49	10.1	24.55	24.35	-3.1	9,848	-0.03%
2023/01/03	1	25.10	0	0.00	25.00	1	9,807	0.01%
2022/12/30	0	0.00	2	25.40	25.10	-2	9,835	-0.02%
2022/12/29	17	25.03	8	24.99	25.05	9	9,871	0.09%
2022/12/28	2	25.40	2	25.08	25.05	0	9,954	0.00%
2022/12/27	1	25.90	11	25.60	25.45	-10	9,993	-0.10%
2022/12/26	7	25.65	8	25.55	25.60	-1	9,946	-0.01%
2022/12/23	1	26.30	6	26.32	26.45	-5	9,782	-0.05%
2022/12/22	276	27.70	280	27.76	26.65	-4	9,662	-0.04%	大買/大賣/
2022/12/21	2	26.00	4	26.21	26.25	-2	8,896	-0.02%
2022/12/20	5	25.75	12	26.18	25.45	-7	8,722	-0.08%
2022/12/19	12	25.98	7	26.01	25.35	5	8,595	0.06%
2022/12/16	94	26.59	97	26.72	26.25	-3	8,458	-0.04%
2022/12/15	12	25.19	12	25.51	25.65	0	8,039	0.00%
2022/12/14	20	24.78	50	24.57	24.70	-30	8,006	-0.37%
2022/12/13	6	25.83	1.5	25.94	25.60	4.5	7,850	0.06%
2022/12/12	6	25.65	3	25.48	25.45	3	7,823	0.04%
2022/12/09	9	25.58	15	25.83	26.00	-6	7,872	-0.08%
2022/12/08	3	24.90	0	0.00	25.05	3	7,941	0.04%
2022/12/07	6	25.29	4	25.16	25.10	2	7,959	0.03%
2022/12/06	11	25.42	1	25.10	25.15	10	7,863	0.13%
2022/12/05	16.3	25.75	12	25.65	25.60	4.3	7,800	0.06%
2022/12/02	6.1	25.89	8.2	25.88	25.80	-2.1	7,704	-0.03%
2022/12/01	41	26.33	25	26.27	26.15	16	7,618	0.21%
2022/11/30	20	25.19	2	25.15	25.10	18	7,320	0.25%
2022/11/29	2	24.70	17	25.11	25.25	-15	7,262	-0.21%
2022/11/28	32	24.91	6	24.90	24.80	26	7,178	0.36%
2022/11/25	24.4	24.87	96.2	24.97	24.80	-71.8	6,882	-1.04%
2022/11/24	4	24.35	29.1	24.32	23.95	-25.1	6,605	-0.38%
2022/11/23	1	23.45	6	23.82	23.65	-5	6,241	-0.08%
2022/11/22	20	23.50	0	0.00	23.15	20	6,260	0.32%
2022/11/21	58.4	23.88	3	23.88	23.55	55.4	6,216	0.89%
2022/11/18	31	24.64	18	24.25	24.20	13	6,163	0.21%
2022/11/17	8	25.16	10	25.12	25.00	-2	6,069	-0.03%
2022/11/16	12	24.97	6	25.17	24.95	6	6,012	0.10%
2022/11/15	6	24.90	9	25.08	24.95	-3	5,867	-0.05%
2022/11/14	12	23.83	129.1	24.09	24.50	-117.1	5,499	-2.13%	大賣/鉅額交易
2022/11/11	18	23.10	16	23.34	22.90	2	5,274	0.04%
2022/11/10	5	23.43	3	23.00	23.00	2	5,219	0.04%
2022/11/09	99	23.32	3	23.25	23.35	96	5,225	1.84%
2022/11/08	22	23.74	13	23.55	23.20	9	5,211	0.17%
2022/11/07	66	22.63	63	22.74	23.50	3	5,072	0.06%
2022/11/04	8	22.31	6	22.16	22.10	2	4,849	0.04%
2022/11/03	4	21.63	4	21.68	21.60	0	4,732	0.00%
2022/11/02	7	22.35	3	22.30	22.00	4	4,731	0.08%
2022/11/01	9	22.36	0	0.00	22.00	9	4,681	0.19%
2022/10/31	1	23.30	0	0.00	22.95	1	4,593	0.02%
2022/10/28	2	23.88	1	23.60	23.45	1	4,610	0.02%
2022/10/27	5	23.97	6	24.04	24.25	-1	4,627	-0.02%
2022/10/26	1	23.95	2	23.95	23.90	-1	4,657	-0.02%
2022/10/25	5	24.60	2	24.70	24.35	3	4,668	0.06%
2022/10/24	0	0.00	2	24.98	24.80	-2	4,708	-0.04%
2022/10/21	0	24.50	0	0.00	23.90	0	4,699	0.00%
2022/10/20	2	24.08	3	24.32	24.40	-1	4,703	-0.02%
2022/10/19	2	25.08	5	24.92	24.85	-3	4,701	-0.06%
2022/10/18	12	24.91	12	24.80	24.75	0	4,725	0.00%
2022/10/17	2	24.03	2	23.88	24.65	0	4,804	0.00%
2022/10/14	4	24.91	5	25.31	25.30	-1	4,938	-0.02%
2022/10/13	5	25.34	5	24.36	24.10	0	4,966	0.00%
2022/10/12	10	26.51	3	26.28	26.10	7	5,050	0.14%
2022/10/11	3	27.33	1	27.45	27.30	2	5,033	0.04%
2022/10/07	2	28.35	2	28.35	28.20	0	5,016	0.00%
2022/10/06	2	27.40	4	27.93	28.20	-2	5,012	-0.04%
2022/10/05	3	27.52	4	27.74	27.80	-1	4,976	-0.02%
2022/10/04	0	0.00	8.3	26.52	27.05	-8.3	4,909	-0.17%
2022/10/03	11	24.55	12	24.88	25.10	-1	4,834	-0.02%
2022/09/30	5	23.84	5	23.86	24.45	0	4,871	0.00%
2022/09/29	8.2	24.49	7	24.39	24.40	1.2	4,901	0.02%
2022/09/28	22	24.91	6	25.09	24.10	16	4,936	0.32%
2022/09/27	8	26.66	9	26.72	26.55	-1	4,900	-0.02%
2022/09/26	25	27.13	0	0.00	26.60	25	4,929	0.51%
2022/09/23	4	28.90	4	28.94	28.65	0	4,933	0.00%
2022/09/22	5	28.33	7	28.36	28.15	-2	4,893	-0.04%
2022/09/21	23	28.52	30	28.55	28.30	-7	4,823	-0.15%
2022/09/20	12	27.63	30	27.70	27.40	-18	4,735	-0.38%
2022/09/19	9.2	27.73	3	27.80	27.40	6.2	4,889	0.13%
2022/09/16	8	28.16	7.3	28.74	29.00	0.7	4,918	0.01%
2022/09/15	115	28.33	111	28.24	28.40	4	4,890	0.08%	大買/大賣/
2022/09/14	20	27.10	18	27.21	27.15	2	4,792	0.04%
2022/09/13	1	26.80	0	0.00	26.70	1	4,781	0.02%
2022/09/12	19	27.13	20	27.36	27.05	-1	4,898	-0.02%
2022/09/08	3	26.58	1	26.80	26.45	2	4,919	0.04%
2022/09/07	11	26.70	11	26.58	26.90	0	4,965	0.00%
2022/09/06	6	26.98	1	27.25	27.15	5	4,974	0.10%
2022/09/05	0	0.00	1	26.30	26.10	-1	4,966	-0.02%
2022/09/02	2	26.70	2	27.10	26.20	0	5,028	0.00%
2022/09/01	5.3	27.50	0	0.00	27.35	5.3	5,040	0.11%
2022/08/31	3	28.18	3	28.03	28.25	0	5,093	0.00%
2022/08/30	0	0.00	1	28.55	28.40	-1	5,074	-0.02%
2022/08/29	4	28.46	6	28.47	28.30	-2	5,086	-0.04%
2022/08/26	2	30.58	0	0.00	30.40	2	5,111	0.04%
2022/08/22	1	30.75	2	30.85	30.70	-1	5,367	-0.02%
2022/08/19	1	31.95	4	31.86	31.85	-3	5,425	-0.06%
2022/08/18	8	32.40	7	32.49	32.35	1	5,535	0.02%
2022/08/17	2	31.75	0	0.00	31.90	2	5,699	0.04%
2022/08/16	1	31.35	0	0.00	31.15	1	5,937	0.02%
2022/08/15	1	31.60	1	32.10	32.10	0	6,298	0.00%
2022/08/12	2	32.13	3	32.10	32.15	-1	6,355	-0.02%
2022/08/11	0	0.00	1	31.40	31.30	-1	6,388	-0.02%
2022/08/09	3	30.90	4	30.91	31.05	-1	6,501	-0.02%
2022/08/08	2	30.35	5	30.17	30.50	-3	6,615	-0.05%
2022/08/05	4	30.43	4	30.55	30.50	0	6,694	0.00%
2022/08/04	1	29.60	5	29.30	29.85	-4	6,843	-0.06%
2022/08/03	0	0.00	1	29.95	30.05	-1	6,942	-0.01%
2022/08/02	3	30.85	0	0.00	30.70	3	7,204	0.04%
2022/08/01	0	0.00	4	31.73	31.90	-4	7,446	-0.05%
2022/07/29	0.1	31.55	0	0.00	31.55	0.1	7,651	0.00%
2022/07/28	0	0.00	1	31.55	31.40	-1	7,832	-0.01%
2022/07/27	1	31.50	1	31.60	31.75	0	8,157	0.00%
2022/07/26	1	31.25	3	31.37	31.25	-2	8,303	-0.02%
2022/07/25	3	31.58	1	31.65	31.70	2	8,565	0.02%
2022/07/22	3	32.32	1	31.85	32.40	2	8,659	0.02%
2022/07/21	81	32.74	77	32.73	32.25	4	8,824	0.05%
2022/07/20	2	31.55	7	31.69	31.05	-5	8,884	-0.06%
2022/07/19	24	33.53	34	33.39	33.30	-10	9,059	-0.11%
2022/07/18	7	32.22	0	0.00	31.95	7	9,250	0.08%
2022/07/15	2	31.68	0	0.00	31.40	2	10,030	0.02%
2022/07/14	5	31.91	4	31.99	32.15	1	11,848	0.01%
2022/07/13	4	31.83	5	31.75	31.65	-1	12,520	-0.01%
2022/07/12	1	30.45	2	30.75	30.40	-1	12,663	-0.01%
2022/07/08	22	32.65	14	32.80	32.75	8	13,146	0.06%
2022/07/07	6	31.01	6	31.21	31.60	0	13,115	0.00%
2022/07/06	4	31.48	5	31.37	31.10	-1	13,094	-0.01%
2022/07/05	7	30.88	8	31.21	31.55	-1	13,081	-0.01%
2022/07/04	2	29.80	1	30.50	30.20	1	13,091	0.01%
2022/07/01	1	29.50	30	31.40	29.30	-29	13,082	-0.22%
2022/06/30	1	31.75	0	0.00	31.45	1	13,010	0.01%
2022/06/29	2	32.70	1	32.60	32.75	1	12,971	0.01%
2022/06/28	6	33.75	6	33.87	33.80	0	12,960	0.00%
2022/06/27	9	34.47	9	34.55	34.65	0	12,946	0.00%
2022/06/24	2	33.02	1	32.25	32.30	1	12,844	0.01%
2022/06/23	0	0.00	7	32.24	31.90	-7	12,823	-0.05%
2022/06/22	14	33.33	12	33.98	33.00	2	12,847	0.02%
2022/06/21	2	34.75	4	34.54	34.80	-2	12,780	-0.02%
2022/06/20	2.6	34.83	0	0.00	34.00	2.6	12,761	0.02%
2022/06/17	2	37.90	6	37.34	37.65	-4	12,687	-0.03%
2022/06/16	1	38.55	2	38.55	37.50	-1	12,707	-0.01%
2022/06/15	1	39.40	0	0.00	39.50	1	12,767	0.01%
2022/06/14	5	39.65	2	38.85	39.60	3	12,968	0.02%
2022/06/13	43	40.38	3	40.50	40.05	40	13,235	0.30%
2022/06/10	11.2	42.28	12	42.27	42.30	-0.9	13,667	-0.01%
2022/06/09	33	43.20	1	43.10	43.10	32	14,312	0.22%
2022/06/08	11	44.88	6	44.45	44.35	5	15,286	0.03%
2022/06/07	2	44.95	4	44.73	44.60	-2	16,911	-0.01%
2022/06/06	4	45.00	1	44.95	44.50	3	17,329	0.02%
2022/06/02	5	45.17	9	45.11	44.95	-4	17,409	-0.02%
2022/06/01	9	45.01	8	45.03	44.95	1	17,605	0.01%
2022/05/31	9	44.82	12	44.65	44.55	-3	17,930	-0.02%
2022/05/30	8	44.99	12	44.93	44.85	-4	18,006	-0.02%
2022/05/27	11	45.06	13	45.21	45.10	-2	18,173	-0.01%
2022/05/26	7	45.50	5	45.42	45.15	2	18,374	0.01%
2022/05/25	20	45.68	68	45.96	45.00	-48	19,013	-0.25%
2022/05/24	11	45.46	19	45.62	45.10	-8	19,477	-0.04%
2022/05/23	27	45.26	45	45.35	44.75	-18	19,728	-0.09%
2022/05/20	26	43.22	12	43.48	43.00	14	19,665	0.07%
2022/05/19	9	42.37	8	42.68	43.00	1	20,738	0.00%
2022/05/18	5	43.21	4	43.38	43.35	1	21,265	0.00%
2022/05/17	15	43.60	6	43.12	42.75	9	21,280	0.04%
2022/05/16	49	43.03	7	43.13	43.65	42	21,284	0.20%
2022/05/13	4	43.55	8	43.51	43.35	-4	21,195	-0.02%
2022/05/12	6	44.23	4	44.59	42.75	2	21,177	0.01%
2022/05/11	18	44.85	12	44.60	44.80	6	21,046	0.03%
2022/05/10	55.3	45.38	52	45.60	45.20	3.3	21,060	0.02%
2022/05/09	14	45.80	18	45.26	44.40	-4	20,835	-0.02%
2022/05/06	8	45.83	11	46.04	46.25	-3	20,764	-0.01%
2022/05/05	25	46.33	22	46.45	46.25	3	20,663	0.01%
2022/05/04	33.2	45.92	50	46.26	45.30	-16.8	20,480	-0.08%
2022/05/03	10	43.73	7	43.93	44.05	3	20,208	0.01%
2022/04/29	12	44.87	14	44.68	44.50	-2	20,137	-0.01%
2022/04/28	29	42.77	5	43.31	42.45	24	19,944	0.12%
2022/04/27	21	43.17	25	43.36	43.15	-4	19,857	-0.02%
2022/04/26	13	44.01	3.1	43.84	43.40	10	19,656	0.05%
2022/04/25	14	45.51	3	45.50	45.25	11	19,467	0.06%
2022/04/22	10	49.26	8	49.14	48.70	2	19,228	0.01%
2022/04/21	15	49.75	31.5	49.45	49.00	-16.5	18,969	-0.09%
2022/04/20	332	50.11	366	50.48	48.25	-34	18,197	-0.19%	大買/大賣/
2022/04/19	123.1	47.85	134.1	47.76	47.25	-11	16,420	-0.07%	大買/大賣/
2022/04/18	10	46.16	16.1	46.28	45.40	-6.1	15,772	-0.04%
2022/04/15	95.3	46.43	91.4	46.28	45.60	3.9	15,688	0.02%
2022/04/14	2.1	44.15	1	44.40	44.10	1.1	15,270	0.01%
2022/04/13	0	0.00	8	43.66	43.55	-8	15,274	-0.05%
2022/04/12	1	42.00	3	42.68	42.95	-2	15,396	-0.01%
2022/04/11	1	43.20	11	43.22	42.65	-10	15,414	-0.06%
2022/04/08	12.1	42.86	7.1	42.79	42.90	5	15,461	0.03%
2022/04/07	2.1	43.00	2	41.90	41.00	0.1	15,455	0.00%
2022/04/06	5.1	43.04	0.8	43.10	42.80	4.3	15,481	0.03%
2022/04/01	4.5	43.62	6	43.63	43.60	-1.5	15,596	-0.01%
2022/03/31	7	43.62	3	43.90	43.45	4	15,620	0.03%
2022/03/30	0.4	43.91	10	44.01	44.00	-9.6	15,630	-0.06%
2022/03/29	5	44.12	1	44.50	44.10	4	15,639	0.03%
2022/03/28	6	43.00	10	43.48	44.05	-4	15,700	-0.03%
2022/03/25	17.1	43.15	29	43.65	43.10	-11.9	15,880	-0.07%
2022/03/24	10	44.51	6	44.50	44.45	4	15,869	0.03%
2022/03/23	5	45.32	1.1	45.02	44.90	3.9	16,004	0.02%
2022/03/22	5	45.00	4	44.90	44.90	1	16,094	0.01%
2022/03/21	10	45.05	7.1	45.37	45.40	2.9	16,239	0.02%
2022/03/18	5	44.74	4	44.96	45.00	1	16,282	0.01%
2022/03/17	28	45.59	20	45.59	45.80	8	16,302	0.05%
2022/03/16	30	44.99	29	45.56	44.45	1	16,384	0.01%
2022/03/15	35	46.76	23	46.27	45.20	12	16,604	0.07%
2022/03/14	38	48.70	32	48.78	47.80	6	16,799	0.04%
2022/03/11	43.1	47.61	36	47.87	48.15	7.1	16,313	0.04%
2022/03/10	116	47.02	125.3	47.34	47.10	-9.3	15,460	-0.06%	大買/大賣/
2022/03/09	54.2	42.69	71.2	43.24	45.10	-17	14,030	-0.12%
2022/03/08	10.1	41.99	33	41.68	41.00	-22.9	14,081	-0.16%
2022/03/07	19	44.42	16	44.59	43.05	3	13,978	0.02%
2022/03/04	29	45.67	29.3	45.77	45.25	-0.3	13,893	0.00%
2022/03/03	6.1	45.17	14	44.99	44.95	-8	13,591	-0.06%
2022/03/02	16.8	45.01	14	45.00	44.50	2.8	13,513	0.02%
2022/03/01	8	45.09	7	44.82	44.80	1	13,411	0.01%
2022/02/25	151	46.08	174	46.42	44.50	-23	13,260	-0.17%	大買/大賣/
2022/02/24	86	44.65	75.1	44.67	43.95	10.9	12,558	0.09%
2022/02/23	91.2	44.54	83.3	44.55	44.10	7.9	11,928	0.07%
2022/02/22	7.5	42.62	37	42.32	41.95	-29.5	11,487	-0.26%
2022/02/21	184.7	46.33	133.3	45.46	43.80	51.4	11,259	0.46%	大買/大賣/
2022/02/18	103.4	42.22	108.5	42.68	44.30	-5.1	10,238	-0.05%	大買/大賣/
2022/02/17	0	0.00	0.1	41.00	40.30	-0.1	9,889	0.00%
2022/02/16	5	41.18	12	40.25	41.00	-7	9,903	-0.07%
2022/02/15	1	39.55	0	0.00	39.70	1	9,942	0.01%
2022/02/14	6	39.58	1	39.85	38.95	5	10,035	0.05%
2022/02/11	1	39.90	1.1	39.92	39.90	-0.1	10,082	0.00%
2022/02/10	10	40.24	14.2	40.19	40.45	-4.2	10,322	-0.04%
2022/02/09	20	39.09	2.2	38.97	39.20	17.8	10,424	0.17%
2022/02/08	46	39.10	43	39.29	38.95	3	10,534	0.03%
2022/02/07	13.1	38.15	15	38.12	39.05	-1.9	10,725	-0.02%
2022/01/26	2.1	35.51	7	35.81	35.60	-5	11,122	-0.04%
2022/01/25	3.1	35.69	3	35.27	35.30	0.1	11,231	0.00%
2022/01/24	4.3	35.95	11.3	36.30	37.05	-7	11,282	-0.06%
2022/01/21	8.1	37.50	0	0.00	36.70	8.1	11,408	0.07%
2022/01/20	1.2	38.21	21	38.25	38.50	-19.8	11,467	-0.17%
2022/01/19	8	38.76	0	0.00	38.45	8	11,563	0.07%
2022/01/18	5.5	39.61	6	39.70	39.65	-0.5	11,669	0.00%
2022/01/17	1	39.35	2	39.70	39.50	-1	11,855	-0.01%
2022/01/14	4	39.99	1	40.00	40.00	3	12,072	0.02%
2022/01/13	3	40.60	3	41.20	40.50	0	12,124	0.00%
2022/01/12	10	40.89	1	41.00	41.20	9	12,267	0.07%
2022/01/11	23	41.12	7	41.37	40.95	16	12,517	0.13%
2022/01/10	5.2	40.88	2.1	41.20	40.90	3.1	12,993	0.02%
2022/01/07	6	42.68	4	43.15	41.90	2	13,083	0.02%
2022/01/06	3	43.68	2	43.58	43.00	1	13,411	0.01%
2022/01/05	8	44.25	15.1	44.35	43.70	-7.1	13,643	-0.05%
2022/01/04	8	44.39	6	44.41	44.65	2	13,686	0.01%
2022/01/03	6	44.36	2	45.15	44.20	4	14,030	0.03%
2021/12/30	5	45.05	5	45.27	45.20	0	14,555	0.00%
2021/12/29	11	45.57	7	46.29	45.40	4	14,770	0.03%
2021/12/28	6	46.52	3	47.09	45.90	3	15,060	0.02%
2021/12/27	3.3	46.33	0.2	46.35	46.10	3.1	15,409	0.02%
2021/12/24	5	46.76	14	46.78	46.60	-9	15,659	-0.06%
2021/12/23	2	47.13	2	46.85	46.85	0	16,080	0.00%
2021/12/22	4.2	48.15	9	47.71	47.60	-4.8	16,309	-0.03%
2021/12/21	16	47.76	7	47.79	48.30	9	16,421	0.05%
2021/12/20	3	46.80	2	46.75	46.70	1	16,321	0.01%
2021/12/17	19	47.81	10	47.74	46.45	9	16,507	0.05%
2021/12/16	3	46.95	5	46.97	46.40	-2	16,710	-0.01%
2021/12/15	11	47.16	16	46.41	46.75	-5	16,713	-0.03%
2021/12/14	10	45.46	3	45.08	44.70	7	16,837	0.04%
2021/12/13	2.5	47.76	10	47.76	47.00	-7.5	17,025	-0.04%
2021/12/10	19	49.00	15	49.20	48.15	4	17,372	0.02%
2021/12/09	49	51.85	110	51.58	51.00	-61	17,736	-0.34%	大賣/
2021/12/08	390	50.02	287	50.09	50.20	103	17,981	0.57%	大買/大賣/鉅額交易
2021/12/07	19	44.86	27	45.19	45.80	-8	17,768	-0.05%
2021/12/06	12.2	44.25	15.1	44.01	43.80	-2.8	18,102	-0.02%
2021/12/03	19	44.14	8	43.81	43.25	11	18,761	0.06%
2021/12/02	136	44.45	141	44.50	44.05	-5	19,708	-0.03%	大買/大賣/
2021/12/01	9	42.07	4	42.23	42.45	5	19,899	0.03%
2021/11/30	13	42.58	11	42.77	42.70	2	20,658	0.01%
2021/11/29	11.1	41.04	12	41.25	40.75	-0.9	21,644	0.00%
2021/11/26	5	41.87	3	41.38	41.20	2	22,686	0.01%
2021/11/25	14	43.68	9	43.42	42.85	5	23,768	0.02%
2021/11/24	155	43.89	156	43.43	43.60	-1	25,368	0.00%	大買/大賣/
2021/11/23	2	42.90	2	42.93	42.50	0	25,959	0.00%
2021/11/22	1	42.90	203	42.52	43.15	-202	27,384	-0.74%	大賣/鉅額交易
2021/11/19	1	42.70	84	43.90	42.40	-83	28,767	-0.29%
2021/11/18	181	43.33	1	43.35	43.00	180	30,998	0.58%	大買/鉅額交易
2021/11/17	10.1	42.81	6	43.09	43.05	4.1	31,371	0.01%
2021/11/16	108	44.26	3	44.15	44.20	105	32,589	0.32%	大買/鉅額交易
2021/11/15	0.2	42.40	0	0.00	42.70	0.2	34,574	0.00%
2021/11/12	1	41.50	4	42.46	42.55	-3	35,327	-0.01%
2021/11/11	8	43.03	2	43.43	41.50	6	35,478	0.02%
2021/11/10	7	43.88	25	43.40	43.35	-18	35,594	-0.05%
2021/11/09	7	44.77	8	44.53	43.90	-1	35,942	0.00%
2021/11/08	3	43.88	5	44.01	44.30	-2	35,955	-0.01%
2021/11/05	4	43.15	3	42.90	43.30	1	36,121	0.00%
2021/11/04	19	44.44	14	44.63	42.90	5	36,514	0.01%
2021/11/03	343	44.70	349	44.11	43.45	-6	37,824	-0.02%	大買/大賣/
2021/11/02	7	41.73	5	41.85	41.10	2	38,083	0.01%
2021/11/01	1	41.20	2	41.03	41.10	-1	38,111	0.00%
2021/10/29	23	41.02	22	40.71	40.80	1	38,187	0.00%
2021/10/28	2	41.65	7	41.11	40.20	-5	38,417	-0.01%
2021/10/27	4	41.13	4	40.55	40.65	0	38,808	0.00%
2021/10/26	3	41.53	5	41.95	42.00	-2	39,488	-0.01%
2021/10/25	2	42.65	7	42.47	42.00	-5	40,330	-0.01%
2021/10/22	8	40.99	3	41.27	41.10	5	40,941	0.01%
2021/10/21	5	43.35	7.5	43.65	43.30	-2.5	41,212	-0.01%
2021/10/20	4	44.16	12	43.92	43.20	-8	41,449	-0.02%
2021/10/19	15	44.73	15	44.64	44.10	0	41,844	0.00%
2021/10/18	62	44.88	112	44.62	45.65	-50	42,166	-0.12%	大賣/
2021/10/15	8	44.16	10	44.02	44.30	-2	42,403	0.00%
2021/10/14	53	44.27	61	44.39	44.20	-8	42,793	-0.02%
2021/10/13	68	45.81	66	45.34	43.50	2	42,883	0.00%
2021/10/12	14	45.61	10	45.54	45.90	4	44,043	0.01%
2021/10/08	31	48.64	23	48.79	48.70	8	44,735	0.02%
2021/10/07	205.1	48.70	214	48.71	48.50	-9	45,111	-0.02%	大買/大賣/
2021/10/06	16.1	46.12	13	45.43	45.00	3.1	45,156	0.01%
2021/10/05	31	47.39	51	47.37	47.85	-20	45,594	-0.04%
2021/10/04	18	50.33	39	49.97	47.00	-21	46,100	-0.05%
2021/10/01	30.1	55.22	13	54.97	53.00	17.1	47,629	0.04%
2021/09/30	33	58.14	30	58.22	58.40	3	49,158	0.01%
2021/09/29	41	57.24	46	57.22	54.70	-5	48,845	-0.01%
2021/09/28	11	56.40	9	55.27	55.50	2	48,637	0.00%
2021/09/27	25	58.05	1	58.30	58.20	24	48,523	0.05%
2021/09/24	6	59.57	9	59.40	58.60	-3	48,505	-0.01%
2021/09/23	12	58.69	8	59.86	58.10	4	48,309	0.01%
2021/09/22	9	56.81	5.1	56.72	57.70	3.9	48,010	0.01%
2021/09/17	5	57.88	6	57.92	58.00	-1	47,987	0.00%
2021/09/16	36.1	57.90	29	57.53	57.30	7.1	47,791	0.01%
2021/09/15	20	59.27	12	59.28	59.20	8	47,790	0.02%
2021/09/14	41	62.02	42.1	61.36	59.10	-1.1	47,320	0.00%
2021/09/13	252	62.39	261	62.48	61.50	-9	47,114	-0.02%	大買/大賣/
2021/09/10	23	60.66	17	60.42	59.80	6	46,563	0.01%
2021/09/09	34	59.46	40.5	59.73	59.90	-6.5	46,502	-0.01%
2021/09/08	141.2	58.69	142	58.74	60.30	-0.8	48,879	0.00%	大買/大賣/
2021/09/07	297.7	59.34	293.2	58.87	57.60	4.5	50,797	0.01%	大買/大賣/
2021/09/06	25	59.31	30	59.16	55.80	-5	52,497	-0.01%
2021/09/03	47.4	61.53	35	61.66	60.70	12.4	54,167	0.02%
2021/09/02	89.1	62.67	75.2	62.64	63.80	13.9	54,218	0.03%
2021/09/01	144	63.95	189.2	64.63	61.90	-45.2	55,198	-0.08%	大買/大賣/
2021/08/31	337.3	67.79	296.9	67.17	67.70	40.4	54,516	0.07%	大買/大賣/
2021/08/30	990.1	69.00	994.7	68.54	67.00	-4.6	53,818	-0.01%	大買/大賣/
2021/08/27	53.8	65.20	35	64.96	64.30	18.8	52,661	0.04%
2021/08/26	208.1	67.14	201.9	66.94	66.60	6.2	52,777	0.01%	大買/大賣/
2021/08/25	190.9	64.14	143	64.38	65.70	47.9	52,918	0.09%	大買/大賣/
2021/08/24	1,087.4	64.02	1,100.7	63.98	63.80	-13.3	52,005	-0.03%	大買/大賣/
2021/08/23	63	59.03	65	60.28	60.50	-2	50,543	0.00%
2021/08/20	168.1	54.17	159	54.09	55.00	9.1	51,324	0.02%	大買/大賣/
2021/08/19	638	54.69	644	54.77	51.70	-6	51,051	-0.01%	大買/大賣/
2021/08/18	368	51.11	389	51.13	52.40	-21	50,007	-0.04%	大買/大賣/
2021/08/17	9	48.96	12	49.70	47.70	-3	50,557	-0.01%
2021/08/16	24	49.42	33	49.55	48.50	-9	50,984	-0.02%
2021/08/13	13	50.83	16	50.98	49.50	-3	51,529	-0.01%
2021/08/12	50	49.65	39	49.63	50.30	11	51,812	0.02%
2021/08/11	64	49.11	62.2	49.07	49.10	1.8	52,430	0.00%
2021/08/10	51	52.27	69	52.52	50.40	-18	52,970	-0.03%
2021/08/09	129.2	54.02	73.1	53.87	52.10	56.1	52,740	0.11%	大買/
2021/08/06	222.1	51.96	257	52.57	54.10	-34.9	51,535	-0.07%	大買/大賣/
2021/08/05	10	50.27	16	49.73	49.20	-6	51,190	-0.01%
2021/08/04	30	51.52	19	51.77	50.90	11	51,652	0.02%
2021/08/03	71	51.56	65	51.82	51.20	6	53,098	0.01%
2021/08/02	155	49.96	166	50.20	51.00	-11	53,338	-0.02%	大買/大賣/
2021/07/30	118	52.56	174	53.29	50.00	-56	54,107	-0.10%	大買/大賣/
2021/07/29	209	52.02	168	51.34	54.40	41	53,367	0.08%	大買/大賣/
2021/07/28	288	47.85	281	47.90	49.50	7	52,449	0.01%	大買/大賣/
2021/07/27	118	48.86	118	48.97	46.50	0	51,673	0.00%	大買/大賣/
2021/07/26	36	51.44	23	51.16	49.30	13	51,299	0.03%
2021/07/23	116	51.62	122.1	51.73	53.50	-6.1	50,976	-0.01%	大買/大賣/
2021/07/22	201	50.20	192	50.42	49.85	9	50,458	0.02%	大買/大賣/
2021/07/21	136	55.14	131	54.90	51.70	5	49,923	0.01%	大買/大賣/
2021/07/20	129	54.27	123	54.55	56.40	6	49,293	0.01%	大買/大賣/
2021/07/19	73	55.82	74	55.85	55.10	-1	48,920	0.00%
2021/07/16	305	57.35	285	57.52	55.00	20	48,672	0.04%	大買/大賣/
2021/07/15	69.5	55.60	75.2	55.60	55.90	-5.7	47,599	-0.01%
2021/07/14	65	52.59	101.4	51.66	50.90	-36.4	47,513	-0.08%	大賣/
2021/07/13	48.2	56.65	61	56.77	54.40	-12.8	46,883	-0.03%
2021/07/12	84	63.17	91.1	63.04	60.40	-7.1	47,094	-0.02%
2021/07/09	486	66.92	485	67.37	62.70	1	46,827	0.00%	大買/大賣/
2021/07/08	725.2	72.27	701.5	72.38	68.30	23.7	47,679	0.05%	大買/大賣/
2021/07/07	697.5	71.84	686.2	72.24	71.10	11.3	46,134	0.02%	大買/大賣/
2021/07/06	22	67.00	28	66.74	69.30	-6	44,771	-0.01%
2021/07/05	17	62.28	4	62.15	63.00	13	45,005	0.03%
2021/07/02	15	67.83	3	69.00	67.50	12	45,037	0.03%
2021/07/01	0	0.00	191	66.15	69.00	-191	45,081	-0.42%	大賣/鉅額交易
2021/06/30	179	59.55	3	62.43	63.90	176	45,006	0.39%	大買/鉅額交易
2021/06/29	3	59.30	6	60.92	59.00	-3	44,970	-0.01%
2021/06/28	6.3	63.01	15	61.48	62.20	-8.7	44,934	-0.02%
2021/06/25	25	60.41	172	58.08	59.40	-147	44,861	-0.33%	大賣/鉅額交易
2021/06/24	175	56.55	33.3	58.45	60.90	141.7	44,838	0.32%	大買/鉅額交易
2021/06/23	3	62.10	0	0.00	62.10	3	44,587	0.01%
2021/06/22	41.8	68.71	23.1	67.87	68.90	18.7	44,606	0.04%
2021/06/21	26	62.00	7.2	63.80	63.80	18.8	44,233	0.04%
2021/06/18	19.2	56.58	95	54.05	58.00	-75.8	45,082	-0.17%
2021/06/17	1,165	51.13	1,070.8	51.13	52.80	94.2	45,290	0.21%	大買/大賣/
2021/06/16	571.1	46.90	533	46.95	48.05	38.1	42,907	0.09%	大買/大賣/
2021/06/15	373	42.21	688	41.46	43.70	-315	40,585	-0.78%	大買/大賣/鉅額交易
2021/06/11	2,209	38.78	1,932.7	38.65	39.75	276.3	37,979	0.73%	大買/大賣/鉅額交易
2021/06/10	121.1	35.60	79	36.21	36.15	42.1	36,106	0.12%	大買/
2021/06/09	684	37.89	698	37.90	36.60	-14	35,605	-0.04%	大買/大賣/
2021/06/08	22	36.03	28	36.32	36.90	-6	33,536	-0.02%
2021/06/07	145	34.04	141	33.93	33.55	4	33,183	0.01%	大買/大賣/
2021/06/04	90	37.64	79	37.59	35.45	11	32,705	0.03%
2021/06/03	163	38.87	169.5	38.91	38.30	-6.5	32,180	-0.02%	大買/大賣/
2021/06/02	1,202.2	38.95	1,250.2	39.06	37.70	-48	31,370	-0.15%	大買/大賣/
2021/06/01	154	35.99	146	35.96	36.60	8	29,844	0.03%	大買/大賣/
2021/05/31	283.3	36.74	304	36.78	35.20	-20.7	29,322	-0.07%	大買/大賣/
2021/05/28	410.2	36.69	403.1	36.87	36.25	7.1	28,468	0.02%	大買/大賣/
2021/05/27	443.1	36.00	414	36.10	35.55	29.1	27,260	0.11%	大買/大賣/
2021/05/26	490.7	33.78	495	33.91	34.70	-4.3	26,202	-0.02%	大買/大賣/
2021/05/25	597	33.42	588.1	33.38	33.00	8.9	25,070	0.04%	大買/大賣/
2021/05/24	188	32.18	210	32.43	33.25	-22	23,739	-0.09%	大買/大賣/
2021/05/21	498	29.22	491	29.26	30.25	7	23,232	0.03%	大買/大賣/
2021/05/20	655.1	28.34	646	28.45	27.50	9.1	22,566	0.04%	大買/大賣/
2021/05/19	347	27.79	330	27.92	27.90	17	22,070	0.08%	大買/大賣/
2021/05/18	193	26.15	210	26.60	26.95	-17	21,209	-0.08%	大買/大賣/
2021/05/17	70	25.29	62	25.47	25.20	8	20,287	0.04%
2021/05/14	103	29.90	98	29.87	27.95	5	19,953	0.03%	大買/
2021/05/13	50.1	32.17	57	31.57	31.05	-6.9	19,467	-0.04%
2021/05/12	141	36.28	116	36.87	34.45	25	19,082	0.13%	大買/大賣/
2021/05/11	257	37.81	249.1	38.00	38.25	7.9	18,559	0.04%	大買/大賣/
2021/05/10	102	34.49	128.8	34.53	35.55	-26.8	16,953	-0.16%	大買/大賣/
2021/05/07	213.2	30.48	224	30.58	32.35	-10.8	16,299	-0.07%	大買/大賣/
2021/05/06	2	28.70	2	29.50	29.45	0	15,030	0.00%
2021/05/05	1	28.20	9	27.11	28.15	-8	14,974	-0.05%
2021/05/04	10	26.10	5	27.30	26.10	5	14,922	0.03%
2021/05/03	14	30.29	5	29.59	29.00	9	14,944	0.06%
2021/04/29	3	28.77	10	28.24	29.00	-7	14,880	-0.05%
2021/04/28	0	0.00	2	29.30	28.30	-2	14,931	-0.01%
2021/04/27	0	0.00	6	29.00	28.85	-6	14,965	-0.04%
2021/04/26	0.3	28.50	3	28.38	28.85	-2.7	14,986	-0.02%
2021/04/23	14	27.15	10	27.28	27.00	4	14,973	0.03%
2021/04/22	21	34.30	203.2	34.09	30.00	-182.2	15,665	-1.16%	大賣/鉅額交易
2021/04/21	202	33.30	7	32.28	33.30	195	15,530	1.26%	大買/鉅額交易
2021/04/20	95	29.86	132	29.47	30.30	-37	15,294	-0.24%	大賣/
2021/04/19	3	26.75	46	27.12	27.55	-43	14,488	-0.30%
2021/04/16	489	24.59	446	24.60	25.05	43	14,367	0.30%	大買/大賣/
2021/04/15	22	23.06	23.7	23.26	22.80	-1.7	13,506	-0.01%
2021/04/14	558	23.35	557	22.71	23.00	1	13,125	0.01%	大買/大賣/
2021/04/13	22	20.75	16.4	21.25	21.65	5.6	11,426	0.05%
2021/04/12	86	20.18	123	20.24	19.70	-37	10,992	-0.34%	大賣/
2021/04/09	11	18.40	11	19.23	18.80	0	10,562	0.00%
2021/04/08	6	19.68	2	19.55	19.65	4	10,215	0.04%
2021/04/07	16.2	18.68	5.9	19.13	19.35	10.3	10,214	0.10%
2021/04/06	12	17.98	11	18.00	18.10	1	10,228	0.01%
2021/04/01	7	18.01	9	17.80	18.00	-2	10,401	-0.02%
2021/03/31	10	18.10	10	18.10	18.00	0	10,538	0.00%
2021/03/30	0	0.00	6	18.45	17.65	-6	10,717	-0.06%
2021/03/29	12	18.45	3.1	18.60	18.20	8.9	11,215	0.08%
2021/03/26	21	17.43	21.6	17.55	17.75	-0.6	11,431	-0.01%
2021/03/25	3	16.57	0.1	16.80	16.45	2.9	11,419	0.03%
2021/03/24	1	16.15	0	0.00	17.15	1	11,581	0.01%
2021/03/23	117.1	19.51	118	18.89	17.55	-0.9	11,514	-0.01%	大買/大賣/
2021/03/22	44	18.31	27.9	18.55	18.75	16.1	10,458	0.15%
2021/03/19	9	16.38	24	17.03	17.05	-15	9,986	-0.15%
2021/03/18	15	14.89	47.7	14.87	15.50	-32.7	9,503	-0.34%
2021/03/17	3	13.48	24	13.80	14.10	-21	9,043	-0.23%
2021/03/16	56	13.53	14	13.65	13.85	42	8,790	0.48%
2021/03/15	24	12.27	35	12.50	12.75	-11	8,337	-0.13%
2021/03/12	13	11.73	8	11.74	11.60	5	8,069	0.06%
2021/03/11	9	11.93	1	11.75	11.75	8	8,026	0.10%
2021/03/10	18	11.78	6	11.77	11.70	12	7,905	0.15%
2021/03/09	2	11.60	33	11.83	11.80	-31	7,881	-0.39%
2021/03/08	16	11.91	18	11.76	11.65	-2	7,835	-0.03%
2021/03/05	50	11.73	23.1	11.63	11.45	26.9	7,790	0.35%
2021/03/04	3	11.47	6	11.66	11.75	-3	7,710	-0.04%
2021/03/03	25	11.54	2	11.50	11.45	23	7,697	0.30%
2021/03/02	8	11.49	4	11.40	11.30	4	7,715	0.05%
2021/02/26	7	11.63	8	11.78	11.70	-1	7,669	-0.01%
2021/02/25	6	11.63	32	11.68	11.65	-26	7,613	-0.34%
2021/02/24	4	11.60	0	0.00	11.65	4	7,539	0.05%
2021/02/23	5	11.95	1	11.95	11.90	4	7,470	0.05%
2021/02/22	10	12.04	30	12.10	12.10	-20	7,259	-0.28%
2021/02/19	42	11.88	26	11.88	11.50	16	7,117	0.22%
2021/02/18	5	11.20	8	11.35	11.35	-3	6,852	-0.04%
2021/02/17	17	10.19	18	10.22	10.35	-1	6,787	-0.01%
2021/02/05	1	9.90	5	9.90	9.90	-4	6,741	-0.06%
2021/02/04	7	9.97	4	10.00	9.94	3	6,759	0.04%
2021/02/03	14	10.26	16	10.39	9.98	-2	6,780	-0.03%
2021/02/02	44	10.51	44	10.37	10.35	0	7,029	0.00%
2021/02/01	15	10.15	17	9.92	9.91	-2	6,936	-0.03%
2021/01/29	2	10.00	0	0.00	9.81	2	6,910	0.03%
2021/01/28	16	10.16	17	10.18	10.25	-1	7,253	-0.01%
2021/01/27	4	10.08	2	9.96	9.96	2	7,213	0.03%
2021/01/26	7	10.23	5	10.20	10.15	2	7,288	0.03%
2021/01/25	2	10.55	1	10.90	10.75	1	7,238	0.01%
2021/01/22	0	0.00	3	10.00	10.25	-3	7,138	-0.04%
2021/01/21	24	10.07	20	10.08	9.72	4	7,113	0.06%
2021/01/20	4	10.03	10	10.14	9.56	-6	7,016	-0.09%
2021/01/19	51	11.24	31	11.04	10.45	20	6,930	0.29%
2021/01/18	25	11.00	29	11.15	11.00	-4	6,890	-0.06%
2021/01/15	87	12.27	77	11.92	11.20	10	6,737	0.15%
2021/01/14	0	0.00	6	12.35	12.35	-6	5,819	-0.10%
2021/01/13	8	11.39	1	12.07	11.25	7	5,699	0.12%
2021/01/12	6	12.54	0	0.00	12.05	6	5,508	0.11%
2021/01/08	0	0.00	2	12.00	12.40	-2	5,448	-0.04%
2021/01/07	0	0.00	13	11.31	11.40	-13	5,419	-0.24%
2021/01/06	0	0.00	1	12.30	12.20	-1	5,345	-0.02%
2021/01/05	0	0.00	3	13.00	13.00	-3	5,299	-0.06%
2021/01/04	2	13.15	2	13.05	13.10	0	5,336	0.00%
2020/12/31	0	0.00	45	12.80	13.00	-45	5,289	-0.85%
2020/12/30	10	12.43	22	12.64	12.70	-12	5,236	-0.23%
2020/12/29	45	14.88	17	13.24	13.20	28	5,090	0.55%
2020/12/28	5	14.30	15	14.50	14.50	-10	4,900	-0.20%
2020/12/25	14	12.85	13	13.12	13.20	1	4,643	0.02%
2020/12/24	45	12.32	153	12.30	12.40	-108	4,435	-2.44%	大賣/鉅額交易
2020/12/23	243	11.70	67	11.61	11.95	176	4,179	4.21%	大買/鉅額交易
2020/12/22	17	10.95	26	10.93	10.90	-9	3,646	-0.25%
2020/12/21	20	9.98	0	0.00	9.98	20	3,314	0.60%
2020/12/18	6	8.65	4.5	8.76	9.08	1.5	3,239	0.05%
2020/12/17	10	8.22	5	8.22	8.26	5	3,017	0.17%
2020/12/16	5	8.42	4	8.45	8.48	1	2,959	0.03%
2020/12/15	13.5	8.35	11	8.40	8.03	2.5	2,864	0.09%
2020/12/14	0	0.00	5	7.87	7.94	-5	2,668	-0.19%
2020/12/11	5	7.57	4	7.33	7.33	1	2,575	0.04%
2020/12/10	0	7.72	0	0.00	7.55	0	2,564	0.00%
2020/12/09	5	7.71	2	7.82	7.70	3	2,571	0.12%
2020/12/08	1	7.86	1	7.79	7.79	0	2,572	0.00%
2020/12/04	0	0.00	2	7.37	7.37	-2	2,501	-0.08%
2020/12/03	0	0.00	0.2	7.53	7.41	-0.2	2,640	-0.01%
2020/12/02	5	7.44	8	7.54	7.51	-3	2,732	-0.11%
2020/11/30	0	0.00	8	7.73	7.63	-8	2,732	-0.29%
2020/11/27	0	0.00	1	7.51	7.50	-1	2,719	-0.04%
2020/11/26	6.2	7.55	0	0.00	7.57	6.2	2,822	0.22%
2020/11/25	10	7.35	0	0.00	7.32	10	2,833	0.35%
2020/11/23	0	0.00	0.1	7.14	7.18	-0.1	2,789	0.00%
2020/11/18	2	7.08	2	7.13	7.19	0	2,810	0.00%
2020/11/17	2	7.04	2	7.06	7.06	0	2,791	0.00%
2020/11/16	0.2	7.10	0	0.00	7.02	0.2	2,789	0.01%
2020/11/11	3	7.20	3	7.25	7.18	0	2,779	0.00%
2020/11/10	4	7.48	0	0.00	7.20	4	2,747	0.15%
2020/11/05	0	0.00	1	7.12	7.19	-1	2,383	-0.04%
2020/11/03	0	0.00	1	7.10	6.95	-1	2,005	-0.05%
2020/11/02	2	7.04	2	6.91	6.91	0	1,889	0.00%
2020/10/30	4	7.09	4	7.03	6.94	0	1,880	0.00%
2020/10/29	0	0.00	1	7.11	7.16	-1	1,871	-0.05%
2020/10/28	3	7.00	2	7.10	6.99	1	1,802	0.06%
2020/10/27	2	7.23	0	0.00	7.19	2	1,782	0.11%
2020/10/26	0	0.00	3	7.12	7.39	-3	1,757	-0.17%
2020/10/23	1	6.88	0	0.00	6.83	1	1,655	0.06%
2020/10/22	1	6.79	2	6.89	6.78	-1	1,661	-0.06%
2020/10/20	4	6.75	4	6.70	6.72	0	1,672	0.00%
2020/10/19	2	6.65	11	6.75	6.78	-9	1,675	-0.54%
2020/10/16	0	0.00	1	6.72	6.63	-1	1,669	-0.06%
2020/10/15	2	6.65	0	0.00	6.64	2	1,673	0.12%
2020/10/13	0	0.00	2	6.71	6.70	-2	1,671	-0.12%
2020/10/12	3	6.62	2	6.98	6.60	1	1,669	0.06%
2020/10/08	0	0.00	4	6.87	6.86	-4	1,587	-0.25%
2020/10/06	2	6.95	2	6.88	6.88	0	1,598	0.00%
2020/09/30	1	6.75	1	6.72	6.73	0	1,617	0.00%
2020/09/25	1	6.66	0	0.00	6.66	1	1,684	0.06%
2020/09/24	0	0.00	5	6.66	6.57	-5	1,825	-0.27%
2020/09/23	3	6.87	3	6.78	6.77	0	1,819	0.00%
2020/09/22	2	6.90	2	6.93	6.92	0	1,827	0.00%
2020/09/21	4	7.10	9	7.08	7.05	-5	1,818	-0.27%
2020/09/18	3	7.18	4	7.11	7.11	-1	1,817	-0.06%
2020/09/16	1	7.07	1	7.07	7.07	0	1,816	0.00%
2020/09/15	1	7.11	0	0.00	7.14	1	1,822	0.05%
2020/09/14	3	7.24	0	0.00	7.05	3	1,842	0.16%
2020/09/11	4.3	7.50	2	7.24	7.23	2.3	1,823	0.13%
2020/09/10	32	8.05	0	0.00	7.68	32	1,828	1.75%
2020/09/09	1	7.68	1	7.92	7.92	0	1,807	0.00%
2020/09/08	12	7.94	9	8.09	7.85	3	1,773	0.17%
2020/09/07	3	7.24	24	7.49	7.63	-21	1,641	-1.28%
2020/09/04	2	6.97	0	0.00	6.94	2	1,562	0.13%
2020/09/03	6	7.14	10	7.10	7.08	-4	1,587	-0.25%
2020/09/01	3	7.27	2	7.26	7.30	1	1,740	0.06%
2020/08/31	10	6.98	0	0.00	6.98	10	1,627	0.61%
2020/08/21	2	6.07	4	6.17	6.11	-2	1,525	-0.13%
2020/08/20	2	6.07	0	0.00	6.02	2	1,530	0.13%
2020/08/19	0.1	6.26	100	6.40	6.26	-99.9	1,522	-6.56%
2020/08/17	1	6.42	1	6.45	6.42	0	1,500	0.00%
2020/08/14	0	0.00	1	6.40	6.40	-1	1,486	-0.07%
2020/08/12	0	0.00	50	6.33	6.17	-50	1,474	-3.39%
2020/08/10	4	6.30	0	0.00	6.37	4	1,493	0.27%
2020/08/07	5	6.06	0	0.00	6.05	5	1,468	0.34%
2020/08/04	0	0.00	5	5.96	5.95	-5	1,466	-0.34%
2020/08/03	1	5.93	2	5.90	5.89	-1	1,467	-0.07%
2020/07/31	0	0.00	3	5.89	5.85	-3	1,471	-0.20%
2020/07/22	0	0.00	5	6.39	6.39	-5	1,504	-0.33%
2020/07/20	0	0.00	6	6.20	6.43	-6	1,496	-0.40%
2020/07/14	0	0.00	1	6.40	6.40	-1	1,508	-0.07%
2020/07/09	0	0.00	25	6.63	6.65	-25	1,525	-1.64%
2020/07/07	0	0.00	3	6.91	6.91	-3	1,477	-0.20%
2020/07/06	2	7.10	10	7.00	7.09	-8	1,472	-0.54%
2020/07/03	26	7.01	1	7.01	6.90	25	1,429	1.75%
2020/07/01	3	6.57	5.7	6.51	6.49	-2.7	1,236	-0.22%
2020/06/30	2	6.32	0	0.00	6.39	2	1,210	0.17%
2020/06/29	12	6.46	0	0.00	6.33	12	1,200	1.00%
2020/06/24	29.3	6.56	3	6.53	6.52	26.3	1,191	2.21%
2020/06/23	0	0.00	10	6.41	6.61	-10	1,181	-0.85%
2020/06/19	0	6.52	0	0.00	6.54	0	1,151	0.00%
2020/06/18	4	6.58	4	6.56	6.54	0	1,123	0.00%
2020/06/17	10	6.50	1	6.54	6.53	9	1,107	0.81%
2020/06/12	10	6.10	3	5.95	6.21	7	1,048	0.67%
2020/06/11	4	6.38	6	6.10	6.13	-2	1,049	-0.19%
2020/06/10	9	6.48	9	6.45	6.40	0	1,019	0.00%
2020/06/09	3	6.47	3	6.60	6.55	0	984	0.00%
2020/06/08	156	6.26	0	0.00	6.34	156	853	18.28%	大買/鉅額交易
2020/06/01	6	5.15	0	0.00	5.16	6	702	0.85%
2020/05/28	0	0.00	5	5.05	5.05	-5	682	-0.73%
2020/05/26	0.6	5.00	0	0.00	5.03	0.6	669	0.09%
2020/05/20	1	4.99	0	0.00	5.00	1	633	0.16%
2020/05/18	3	5.02	0	0.00	4.95	3	615	0.49%
2020/05/11	0	0.00	2	5.69	5.65	-2	561	-0.36%
2020/04/30	3	5.91	0	0.00	5.88	3	539	0.56%
2020/04/15	0	0.00	12	5.32	5.51	-12	452	-2.65%
2020/04/09	6	4.94	0	0.00	4.99	6	404	1.48%
2020/03/24	0	0.00	10	4.39	4.36	-10	378	-2.64%
2020/03/23	10	4.20	11	4.23	4.20	-1	369	-0.27%
2020/03/20	0	0.00	17	4.68	4.66	-17	360	-4.71%
2020/03/12	0	0.00	1	6.31	6.40	-1	278	-0.36%
2020/02/26	0	6.87	0	0.00	6.92	0	239	0.00%
2020/01/17	0	0.00	6	7.81	7.86	-6	184	-3.26%
2020/01/02	1	8.14	0	0.00	8.14	1	176	0.57%
2019/12/30	3	8.05	0	0.00	8.05	3	176	1.70%
2019/12/16	0	0.00	2	8.18	8.20	-2	148	-1.35%
2019/11/27	2	8.22	0	0.00	8.32	2	145	1.37%
2019/11/22	0	0.00	6	8.21	8.25	-6	158	-3.78%
2019/11/15	0	0.00	1.4	8.31	8.35	-1.4	160	-0.86%
2019/09/10	0	0.00	0.7	8.86	8.91	-0.7	283	-0.24%
2019/08/06	0	0.00	1	9.15	9.18	-1	328	-0.30%
2019/08/05	0	0.00	1	9.18	9.26	-1	328	-0.30%
2019/07/22	2	9.58	0	0.00	9.51	2	316	0.63%
2019/07/19	3	9.26	3	9.28	9.30	0	301	0.00%
2019/06/24	0	0.00	4	8.63	8.57	-4	297	-1.34%
2019/06/03	0	0.00	1.4	8.45	8.44	-1.4	351	-0.39%
2019/05/29	0	0.00	0.5	8.42	8.49	-0.5	331	-0.16%
2019/05/22	0	0.00	3	8.33	8.41	-3	364	-0.82%
2019/04/25	0	0.00	0.7	9.45	9.50	-0.7	389	-0.18%
2019/04/02	0	0.00	4	9.68	9.68	-4	488	-0.82%
2019/03/28	0	10.00	0.1	10.00	10.05	-0.1	468	-0.02%
2019/03/12	0.5	10.40	0	0.00	10.45	0.5	521	0.09%
2019/03/05	0	10.45	0	0.00	10.50	0	553	0.00%
2019/02/13	0	0.00	20	7.16	7.15	-20	550	-3.63%
2019/02/12	0	0.00	4	7.15	7.15	-4	546	-0.73%
2019/01/28	0	0.00	0.5	7.26	7.35	-0.5	532	-0.10%
2019/01/21	0	0.00	2	7.45	7.45	-2	521	-0.38%
2018/12/06	0	0.00	20	7.35	7.36	-20	682	-2.93%
2018/12/05	0	0.00	10	7.52	7.53	-10	673	-1.48%
2018/11/28	30	7.60	0	0.00	7.66	30	660	4.54%
2018/11/22	0	0.00	30	7.20	7.20	-30	636	-4.71%
2018/11/01	0	0.00	4	7.30	7.30	-4	780	-0.51%
2018/10/31	4	7.31	0	0.00	7.30	4	853	0.47%
2018/10/25	20	7.43	0	0.00	7.50	20	860	2.33%
2018/10/22	0	0.00	1	8.33	8.18	-1	823	-0.12%
2018/10/19	30	8.25	3	8.26	8.24	27	814	3.32%
2018/10/18	0	0.00	2	8.10	8.42	-2	760	-0.26%
2018/10/15	0	0.00	30	7.75	8.00	-30	698	-4.30%
2018/08/30	0	0.00	1	8.15	8.18	-1	871	-0.11%
2018/08/29	0	0.00	1	8.11	8.18	-1	889	-0.11%
2018/08/24	0	0.00	2	8.10	8.09	-2	915	-0.22%
2018/08/15	10	7.45	0	0.00	7.44	10	834	1.20%
2018/08/14	20	7.52	0	0.00	7.53	20	870	2.30%
2018/08/07	1	8.12	1	8.22	8.00	0	820	0.00%
2018/08/01	2	7.58	0	0.00	7.58	2	756	0.26%
2018/06/12	2	7.56	0	0.00	7.58	2	1,282	0.16%
2018/06/11	4	7.59	0	0.00	7.60	4	1,277	0.31%
2018/06/01	2	7.43	3.1	7.45	7.45	-1.1	1,192	-0.10%
2018/05/11	0	0.00	3	7.68	7.72	-3	1,107	-0.27%
2018/05/08	0	0.00	2	7.90	7.81	-2	1,087	-0.18%
2018/05/07	2	8.02	0	0.00	8.03	2	1,079	0.19%
2018/05/04	0	0.00	3	7.51	7.83	-3	1,047	-0.29%
2018/04/10	0	0.00	10.5	7.24	7.39	-10.5	1,012	-1.04%
2018/03/31	5	7.27	0	0.00	7.25	5	1,084	0.46%
2018/03/29	5	7.27	0	0.00	7.28	5	1,051	0.48%
2018/03/21	0	0.00	5	8.84	8.76	-5	448	-1.12%
2018/02/27	1	8.98	1	8.91	8.91	0	558	0.00%
2018/02/26	2	8.88	0	0.00	8.93	2	559	0.36%
2018/02/21	3	8.63	0	0.00	8.70	3	559	0.54%
2018/02/07	1	8.76	15	8.60	8.65	-14	554	-2.52%
2018/01/17	1	9.30	0	0.00	9.36	1	520	0.19%
2018/01/15	15	9.30	0	0.00	9.30	15	527	2.84%
2018/01/10	0	0.00	6	9.30	9.31	-6	522	-1.15%
2018/01/09	6	9.44	4	9.40	9.40	2	516	0.39%
2018/01/05	1	9.37	0	0.00	9.39	1	495	0.20%
2018/01/03	1	9.35	0	0.00	9.31	1	477	0.21%
2018/01/02	3	9.61	0	0.00	9.54	3	454	0.66%