四維航 (5608)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	25	19.61	3	19.85	19.55	22	2,347	0.94%
2024/05/02	38	19.79	3	19.68	19.70	35	2,310	1.51%
2024/04/30	48	20.08	72.1	20.03	20.10	-24.1	2,282	-1.06%
2024/04/29	3	19.65	5	19.86	19.55	-2	2,135	-0.09%
2024/04/26	7	19.14	31	19.15	19.35	-24	2,060	-1.17%
2024/04/25	11.1	18.64	1	18.60	18.60	10.1	1,981	0.51%
2024/04/24	1	18.65	7.5	18.85	18.85	-6.5	1,990	-0.33%
2024/04/23	3	18.55	5	18.72	18.75	-2	2,006	-0.10%
2024/04/22	14	18.80	4	19.18	18.55	10	2,014	0.50%
2024/04/19	24	18.72	32.2	18.88	18.55	-8.2	1,982	-0.41%
2024/04/18	53	18.45	3	18.48	18.40	50	1,890	2.65%
2024/04/17	15	18.46	5	18.53	18.45	10	1,895	0.53%
2024/04/16	22	18.50	7	18.56	18.40	15	1,925	0.78%
2024/04/15	3	19.28	24	19.70	19.30	-21	1,958	-1.07%
2024/04/12	4	19.28	123	19.38	19.45	-119	1,975	-6.03%	大賣/鉅額交易
2024/04/11	2	18.58	16	18.75	18.65	-14	1,996	-0.70%
2024/04/10	15	18.57	10	18.55	18.55	5	2,156	0.23%
2024/04/09	0	0.00	4	18.75	18.65	-4	2,212	-0.18%
2024/04/08	30	18.20	0	0.00	18.45	30	2,280	1.32%
2024/04/03	2	18.35	0	0.00	18.35	2	2,287	0.09%
2024/04/02	2	18.50	0	0.00	18.45	2	2,310	0.09%
2024/04/01	0	0.00	2	18.65	18.60	-2	2,362	-0.08%
2024/03/29	24	18.46	14.1	18.45	18.45	9.9	2,439	0.41%
2024/03/28	54	18.53	4	18.50	18.40	50	2,567	1.95%
2024/03/27	2	18.50	4	18.65	18.45	-2	2,659	-0.08%
2024/03/26	6	18.60	1	18.95	18.55	5	2,817	0.18%
2024/03/25	71.1	19.01	1	18.95	19.05	70.1	2,837	2.47%
2024/03/22	5.1	19.00	3	18.95	19.05	2.1	2,906	0.07%
2024/03/21	0	0.00	5.1	19.06	19.05	-5.1	3,085	-0.17%
2024/03/20	27	19.16	3	19.15	19.05	24	3,121	0.77%
2024/03/19	6	19.48	20	19.53	19.45	-14	3,173	-0.44%
2024/03/18	8	19.12	1	19.20	19.20	7	3,222	0.22%
2024/03/15	26.1	18.88	3	19.65	19.65	23.1	3,269	0.71%
2024/03/14	5	19.35	0	0.00	19.35	5	3,293	0.15%
2024/03/13	44.1	19.52	0	0.00	19.40	44.1	3,451	1.28%
2024/03/12	1	19.85	1	19.95	19.85	0	3,653	0.00%
2024/03/11	2	19.85	5	19.98	19.85	-3	3,991	-0.08%
2024/03/08	3	19.38	17	19.52	19.45	-14	5,408	-0.26%
2024/03/07	5	19.54	9	19.65	19.50	-4	5,923	-0.07%
2024/03/06	18.1	19.80	7	19.76	19.80	11.1	6,307	0.18%
2024/03/05	4.1	20.00	7	20.10	20.10	-2.9	6,441	-0.05%
2024/03/04	9	19.74	12	19.86	19.80	-3	7,003	-0.04%
2024/03/01	7	19.72	4.1	19.90	20.00	2.9	7,171	0.04%
2024/02/29	2	19.93	14	19.96	20.10	-12	7,190	-0.17%
2024/02/27	12	19.48	6	19.49	19.30	6	7,128	0.08%
2024/02/26	0	0.00	10	19.99	19.80	-10	7,127	-0.14%
2024/02/23	15	19.74	4	20.05	19.65	11	7,108	0.15%
2024/02/22	4.7	19.97	9	20.11	20.10	-4.3	7,088	-0.06%
2024/02/21	8.1	20.14	26	20.11	20.05	-17.9	7,042	-0.25%
2024/02/20	2	19.70	15	19.75	19.70	-13	6,968	-0.19%
2024/02/19	4	19.20	0	0.00	19.40	4	6,946	0.06%
2024/02/16	6	19.18	3	19.28	19.20	3	6,943	0.04%
2024/02/15	0	0.00	2	19.00	19.05	-2	6,941	-0.03%
2024/02/05	2.1	18.75	11	18.90	18.85	-9	6,951	-0.13%
2024/02/02	14	19.16	0	0.00	19.05	14	6,947	0.20%
2024/02/01	0	0.00	4	19.58	19.55	-4	6,923	-0.06%
2024/01/31	1	19.30	0	0.00	19.40	1	6,913	0.01%
2024/01/30	6	19.25	1	19.40	19.35	5	6,918	0.07%
2024/01/29	1	19.50	6	19.59	19.65	-5	6,912	-0.07%
2024/01/26	2	19.35	2	19.45	19.35	0	6,923	0.00%
2024/01/25	2	19.50	0	0.00	19.40	2	6,925	0.03%
2024/01/24	2	19.80	2	20.15	19.70	0	6,922	0.00%
2024/01/23	0	0.00	9	19.71	19.60	-9	6,912	-0.13%
2024/01/22	3	19.45	8	19.48	19.45	-5	6,907	-0.07%
2024/01/19	14	19.19	0	0.00	19.25	14	6,894	0.20%
2024/01/18	0	0.00	12	19.27	19.35	-12	6,893	-0.17%
2024/01/17	31	19.16	0	0.00	19.10	31	6,882	0.45%
2024/01/16	4.1	19.70	0	0.00	19.50	4.1	6,859	0.06%
2024/01/15	1	20.05	1	20.30	20.00	0	6,851	0.00%
2024/01/12	0	0.00	31	20.05	20.00	-31	6,861	-0.45%
2024/01/11	0	0.00	10	19.90	19.90	-10	6,897	-0.14%
2024/01/10	17.1	19.87	5	19.94	19.80	12.1	6,925	0.17%
2024/01/09	24	20.60	16	20.24	20.30	8	6,893	0.12%
2024/01/08	19	21.21	4	21.34	21.30	15	6,839	0.22%
2024/01/05	16.6	21.41	17	21.54	21.70	-0.4	6,793	-0.01%
2024/01/04	69.4	21.67	46	21.58	21.55	23.4	6,685	0.35%
2024/01/03	7.1	20.93	6	21.05	20.95	1.1	6,539	0.02%
2024/01/02	7	21.04	17	21.18	20.75	-10	6,532	-0.15%
2023/12/29	0	0.00	3	20.80	20.55	-3	6,453	-0.05%
2023/12/28	14	20.58	0	0.00	20.55	14	6,461	0.22%
2023/12/27	10	20.94	3	21.05	20.90	7	6,449	0.11%
2023/12/26	2	20.80	5	20.98	20.95	-3	6,427	-0.05%
2023/12/25	27	21.34	6.3	20.81	20.40	20.7	6,355	0.33%
2023/12/22	7	21.89	7	21.81	21.90	0	6,274	0.00%
2023/12/21	18	22.03	12	22.05	22.10	6	6,181	0.10%
2023/12/20	2	21.45	5.3	21.31	21.45	-3.3	6,018	-0.06%
2023/12/19	8	21.60	4	21.65	21.40	4	5,989	0.07%
2023/12/18	19	21.83	6	21.62	21.70	13	5,966	0.22%
2023/12/15	2	21.35	27	21.20	21.25	-25	5,984	-0.42%
2023/12/14	5	21.32	3	21.10	21.10	2	6,033	0.03%
2023/12/13	4	21.84	3	22.08	21.65	1	6,061	0.02%
2023/12/12	9	21.89	0	0.00	21.65	9	6,318	0.14%
2023/12/11	16	21.95	2	22.18	22.00	14	6,362	0.22%
2023/12/08	31	22.20	32	22.20	22.15	-1	6,290	-0.02%
2023/12/07	23	22.74	15	22.62	22.50	8	6,127	0.13%
2023/12/06	21	23.35	113.6	23.21	23.55	-92.6	5,917	-1.56%	大賣/
2023/12/05	125.3	24.19	95.5	24.09	24.00	29.8	5,593	0.53%	大買/
2023/12/04	26	22.58	79.2	22.79	23.35	-53.2	4,171	-1.28%
2023/12/01	39	20.80	75.2	21.09	21.25	-36.2	3,637	-0.99%
2023/11/30	3	20.08	13	20.22	19.95	-10	3,249	-0.31%
2023/11/29	2,930	19.86	2,922.1	19.72	19.80	7.9	3,115	0.25%	大買/大賣/
2023/11/28	5	19.67	20.2	19.98	20.20	-15.2	2,523	-0.60%
2023/11/27	9	18.53	8.4	18.69	18.40	0.6	2,339	0.02%
2023/11/24	0	0.00	3	18.12	18.05	-3	2,319	-0.13%
2023/11/22	3	17.85	0	0.00	17.85	3	2,358	0.13%
2023/11/21	0	0.00	3	17.93	17.95	-3	2,395	-0.13%
2023/11/17	0	0.00	2	18.10	18.00	-2	2,569	-0.08%
2023/11/16	0	0.00	1	17.90	17.85	-1	2,711	-0.04%
2023/11/15	0	0.00	1	17.60	17.65	-1	3,188	-0.03%
2023/11/14	0	17.50	0	0.00	17.45	0	3,318	0.00%
2023/11/13	1	17.30	0	0.00	17.30	1	3,343	0.03%
2023/11/08	1	17.85	0	0.00	17.85	1	3,395	0.03%
2023/11/07	2	17.93	0	0.00	17.90	2	3,521	0.06%
2023/11/06	2	18.18	0	0.00	18.20	2	3,529	0.06%
2023/11/03	2	18.10	4	18.10	18.15	-2	3,537	-0.06%
2023/11/02	0.3	18.00	0	0.00	18.10	0.3	3,540	0.01%
2023/11/01	20	17.80	8	17.65	17.80	12	3,551	0.34%
2023/10/31	5.2	18.04	0	0.00	17.70	5.2	3,556	0.15%
2023/10/27	0	0.00	3	18.30	18.10	-3	3,587	-0.08%
2023/10/26	3	18.07	0	0.00	18.05	3	3,629	0.08%
2023/10/25	2.2	18.25	0	0.00	18.25	2.2	3,725	0.06%
2023/10/24	0	0.00	6	18.20	18.25	-6	3,782	-0.16%
2023/10/23	17	18.30	0	0.00	18.25	17	3,799	0.45%
2023/10/20	4	18.20	0	0.00	18.60	4	3,806	0.11%
2023/10/19	0	0.00	3	18.95	18.80	-3	3,831	-0.08%
2023/10/18	20	18.35	17	18.54	18.55	3	3,807	0.08%
2023/10/17	2	18.55	3	18.58	18.55	-1	3,792	-0.03%
2023/10/16	16	18.71	2	18.73	18.70	14	3,798	0.37%
2023/10/13	2	19.00	11	19.13	18.95	-9	3,845	-0.23%
2023/10/12	3	19.10	0	0.00	19.15	3	3,876	0.08%
2023/10/11	10	19.18	0	0.00	19.10	10	3,896	0.26%
2023/10/06	4	19.58	3	19.73	19.60	1	3,913	0.03%
2023/10/05	3	19.18	0	0.00	19.20	3	3,906	0.08%
2023/10/04	6	18.98	10	19.07	19.15	-4	3,898	-0.10%
2023/10/03	0	0.00	19	18.95	18.85	-19	3,888	-0.49%
2023/10/02	28	19.35	4	19.10	19.15	24	3,882	0.62%
2023/09/28	0	0.00	6	19.90	19.70	-6	3,856	-0.16%
2023/09/27	20	19.88	16	20.13	19.65	4	3,860	0.10%
2023/09/26	1	19.55	4	19.56	19.55	-3	3,842	-0.08%
2023/09/25	1	19.75	2	19.85	19.85	-1	3,897	-0.03%
2023/09/22	5	19.82	1	19.85	19.90	4	3,917	0.10%
2023/09/21	7	20.04	5	19.95	20.00	2	3,909	0.05%
2023/09/20	28	21.17	16	20.73	20.45	12	3,869	0.31%
2023/09/19	4	20.71	1.2	20.64	20.65	2.8	3,679	0.08%
2023/09/18	5	20.61	8	20.61	20.55	-3	3,597	-0.08%
2023/09/15	54.2	20.62	27.3	20.82	20.55	26.9	3,512	0.77%
2023/09/14	9	19.68	16.1	19.72	19.75	-7.1	3,182	-0.22%
2023/09/13	2	18.80	0	0.00	18.95	2	3,091	0.06%
2023/09/12	7	18.86	1	18.90	18.90	6	3,116	0.19%
2023/09/11	0	0.00	6	18.90	18.80	-6	3,136	-0.19%
2023/09/08	21.6	19.07	8	19.21	19.05	13.6	3,176	0.43%
2023/09/06	0	0.00	3	19.40	19.20	-3	3,152	-0.10%
2023/09/05	7	19.37	1.2	19.45	19.45	5.8	3,160	0.18%
2023/09/04	1	19.00	5	19.36	19.35	-4	3,185	-0.13%
2023/09/01	4.2	19.12	2	19.05	19.05	2.2	3,170	0.07%
2023/08/31	23.4	19.29	3	19.17	19.15	20.4	3,179	0.64%
2023/08/30	12	19.35	2	19.28	19.25	10	3,199	0.31%
2023/08/29	0.1	19.45	2	19.60	19.65	-2	3,199	-0.06%
2023/08/28	5	19.28	9	19.22	19.15	-4	3,217	-0.12%
2023/08/25	15	19.62	5	19.65	19.65	10	3,188	0.31%
2023/08/24	10	19.69	2	19.73	19.70	8	3,164	0.25%
2023/08/23	10	20.58	10	20.36	20.25	0	3,126	0.00%
2023/08/22	24	20.28	5.2	20.44	20.45	18.9	3,054	0.62%
2023/08/21	29.2	20.20	15.1	20.72	20.10	14.1	2,924	0.48%
2023/08/18	5	19.74	50.5	20.17	20.40	-45.5	2,443	-1.86%
2023/08/17	12	18.44	10	18.55	18.55	2	2,310	0.08%
2023/08/16	0	18.15	0	0.00	18.00	0	2,295	0.00%
2023/08/15	5.1	18.05	4	18.20	18.15	1.1	2,295	0.05%
2023/08/14	2	17.65	37	17.75	17.55	-35	2,277	-1.54%
2023/08/11	16	18.08	4.2	18.21	18.10	11.8	2,244	0.53%
2023/08/10	2	18.90	0	0.00	18.70	2	2,124	0.09%
2023/08/09	2	18.90	1	18.85	18.85	1	2,121	0.05%
2023/08/08	0.1	19.15	0	0.00	19.00	0.1	2,113	0.00%
2023/08/04	8	19.42	0	0.00	19.55	8	2,153	0.37%
2023/08/02	12.3	19.66	0	0.00	19.40	12.3	2,161	0.57%
2023/08/01	20	19.75	2	19.80	19.75	18	2,201	0.82%
2023/07/31	8	19.74	1	19.75	19.55	7	2,185	0.32%
2023/07/28	10.1	20.24	7	20.15	20.00	3	2,149	0.14%
2023/07/27	7	19.50	9.1	19.59	19.70	-2.1	2,062	-0.10%
2023/07/26	4	19.13	10	19.17	19.10	-6	2,021	-0.30%
2023/07/25	9.3	18.90	3	18.87	18.90	6.3	2,016	0.31%
2023/07/24	6.1	19.15	10	19.12	19.00	-3.9	2,014	-0.19%
2023/07/21	7.2	19.87	9.1	20.09	19.80	-1.9	1,997	-0.09%
2023/07/20	9	20.20	0	0.00	20.15	9	1,999	0.45%
2023/07/19	20	20.45	0	0.00	20.10	20	1,989	1.01%
2023/07/18	3	20.50	1	20.45	20.40	2	2,023	0.10%
2023/07/17	6.1	22.44	4.5	22.51	22.45	1.6	1,979	0.08%
2023/07/14	22	22.17	3	22.12	22.30	19	1,989	0.96%
2023/07/13	6.6	21.79	26	21.84	21.70	-19.4	2,005	-0.97%
2023/07/12	5	22.31	7	22.39	22.30	-2	2,005	-0.10%
2023/07/11	0.1	22.90	3	22.75	22.85	-2.9	2,001	-0.15%
2023/07/10	4	22.89	0	0.00	22.75	4	2,026	0.20%
2023/07/07	0	0.00	5	23.10	23.10	-5	2,052	-0.24%
2023/07/06	0	0.00	1	23.20	23.30	-1	2,072	-0.05%
2023/07/05	2	23.35	1	23.60	23.40	1	2,125	0.05%
2023/07/04	2.3	23.72	2	23.65	23.55	0.3	2,185	0.01%
2023/07/03	7.1	23.49	11	23.59	23.50	-4	2,209	-0.18%
2023/06/30	2	22.88	4	23.03	22.90	-2	2,191	-0.09%
2023/06/29	1.1	22.55	0	0.00	22.55	1.1	2,179	0.05%
2023/06/28	3	22.70	0	0.00	22.60	3	2,201	0.14%
2023/06/27	0	0.00	11.3	23.10	22.90	-11.3	2,254	-0.50%
2023/06/26	2	23.10	10	23.10	23.10	-8	2,323	-0.34%
2023/06/21	0.1	23.30	0	0.00	23.10	0.1	2,359	0.00%
2023/06/20	2	23.43	0	0.00	23.35	2	2,467	0.08%
2023/06/19	12	23.36	1	23.60	23.35	11	2,520	0.44%
2023/06/16	10	23.81	3	23.78	23.75	7	2,554	0.27%
2023/06/15	0	0.00	0.3	23.60	23.65	-0.3	2,577	-0.01%
2023/06/14	3	23.75	2	23.65	23.65	1	2,633	0.04%
2023/06/13	0	0.00	2	23.15	23.15	-2	2,765	-0.07%
2023/06/12	1	23.20	0	0.00	23.15	1	3,031	0.03%
2023/06/08	14.1	23.51	2.1	23.75	23.55	12	3,264	0.37%
2023/06/07	0.1	23.20	1	23.15	23.20	-0.9	3,577	-0.03%
2023/06/06	45.1	23.29	1	23.20	23.15	44.1	3,690	1.19%
2023/06/05	1	23.15	1	23.15	23.00	0	3,938	0.00%
2023/06/02	5	22.87	5	22.71	22.85	0	4,096	0.00%
2023/06/01	4	22.51	4	22.58	22.50	0	4,484	0.00%
2023/05/31	1	22.90	2	22.98	22.90	-1	5,086	-0.02%
2023/05/30	1	23.00	6	22.90	22.90	-5	5,964	-0.08%
2023/05/29	0.1	23.25	0	0.00	23.10	0.1	6,939	0.00%
2023/05/26	4	23.05	1	23.00	23.00	3	8,096	0.04%
2023/05/25	3.2	23.57	4	23.53	23.50	-0.8	8,546	-0.01%
2023/05/24	1.1	23.86	1	23.85	23.85	0.1	8,656	0.00%
2023/05/22	0	0.00	2	23.95	23.95	-2	8,707	-0.02%
2023/05/19	0	0.00	10	23.55	23.50	-10	8,705	-0.11%
2023/05/17	2	23.75	2	23.87	23.75	0	8,721	0.00%
2023/05/16	0	0.00	1	23.75	23.75	-1	8,744	-0.01%
2023/05/15	1	23.30	2	23.55	23.75	-1	8,803	-0.01%
2023/05/12	3	23.47	1.1	23.73	23.75	1.9	8,843	0.02%
2023/05/11	1	23.60	1	23.60	23.65	0	8,862	0.00%
2023/05/10	8	23.94	4	23.94	24.10	4	8,858	0.05%
2023/05/09	1.1	23.33	8	23.53	23.30	-6.9	8,828	-0.08%
2023/05/08	12	23.67	0	0.00	23.40	12	8,844	0.14%
2023/05/05	0.1	24.44	13	24.33	24.40	-13	8,932	-0.14%
2023/05/04	0	0.00	6	24.33	24.35	-6	8,990	-0.07%
2023/05/03	17.1	24.32	3	24.30	24.30	14.1	9,031	0.16%
2023/05/02	5.1	24.65	0	0.00	24.65	5.1	9,054	0.06%
2023/04/28	0.1	25.20	6	25.14	25.10	-6	9,074	-0.07%
2023/04/27	1	24.75	0.7	24.60	24.60	0.3	9,137	0.00%
2023/04/26	2.1	24.06	0	24.25	24.40	2	9,140	0.02%
2023/04/25	0	0.00	13	25.27	24.55	-13	9,128	-0.14%
2023/04/24	11	25.35	2	25.30	25.25	9	9,120	0.10%
2023/04/21	5.3	25.68	0.2	26.20	25.50	5.1	9,128	0.06%
2023/04/20	1	26.50	17	26.35	26.30	-16	9,116	-0.18%
2023/04/19	21.1	26.48	22.4	26.79	26.35	-1.3	9,142	-0.01%
2023/04/18	4.2	26.87	7.4	27.34	26.75	-3.3	9,138	-0.04%
2023/04/17	4.1	27.30	3	27.22	27.30	1.1	9,142	0.01%
2023/04/14	5.1	27.00	2	27.10	27.10	3.1	9,195	0.03%
2023/04/13	0.3	26.95	3	26.93	26.85	-2.8	9,191	-0.03%
2023/04/12	19.1	26.99	12	26.95	26.95	7.1	9,219	0.08%
2023/04/11	8.1	27.03	6	27.13	27.05	2.1	9,229	0.02%
2023/04/10	9	27.35	5	27.40	27.10	4	9,280	0.04%
2023/04/07	7	27.24	9	27.12	27.25	-2	9,327	-0.02%
2023/04/06	6	26.70	3	26.80	26.60	3	9,454	0.03%
2023/03/31	3	26.40	17	26.35	26.30	-14	9,552	-0.15%
2023/03/30	0	26.40	0	0.00	26.30	0	10,377	0.00%
2023/03/29	11	26.31	0	0.00	26.30	11	10,589	0.10%
2023/03/28	9.2	26.62	3	26.80	26.45	6.2	10,780	0.06%
2023/03/27	17	26.71	16	26.81	27.05	1	10,957	0.01%
2023/03/24	10	26.44	22	26.49	26.40	-12	11,421	-0.11%
2023/03/23	28.3	26.47	37	26.20	26.20	-8.7	11,589	-0.08%
2023/03/22	6.1	27.23	8	27.49	27.10	-1.9	11,652	-0.02%
2023/03/21	5.2	27.40	12	27.35	27.35	-6.8	11,700	-0.06%
2023/03/20	13.1	27.33	8	27.59	27.10	5.1	11,728	0.04%
2023/03/17	0.1	27.30	11	27.25	27.45	-11	11,858	-0.09%
2023/03/16	19.3	27.87	20.1	28.25	27.20	-0.8	11,863	-0.01%
2023/03/15	30.2	28.42	88	28.44	28.10	-57.8	11,814	-0.49%
2023/03/14	34	28.73	33	28.63	28.55	1	11,682	0.01%
2023/03/13	4.1	28.81	29	28.62	28.85	-24.9	11,698	-0.21%
2023/03/10	45.1	29.33	27.5	28.86	28.65	17.6	11,695	0.15%
2023/03/09	17	29.53	19.8	29.70	29.45	-2.8	11,772	-0.02%
2023/03/08	28	29.29	25.2	29.43	29.20	2.8	11,774	0.02%
2023/03/07	22	30.25	38.3	30.31	30.15	-16.3	11,672	-0.14%
2023/03/06	19.3	30.39	50.3	30.52	30.50	-31	11,831	-0.26%
2023/03/03	49.1	30.19	39.2	30.42	30.80	9.9	11,762	0.08%
2023/03/02	157	29.79	156.2	29.69	29.70	0.8	11,512	0.01%	大買/大賣/
2023/03/01	193.6	28.88	165	29.06	28.40	28.6	10,692	0.27%	大買/大賣/
2023/02/24	223.2	27.58	196	27.86	28.60	27.2	9,782	0.28%	大買/大賣/
2023/02/23	20	25.98	41.1	26.09	26.10	-21.1	8,677	-0.24%
2023/02/22	14.3	24.67	10	24.63	24.60	4.3	8,298	0.05%
2023/02/21	6	24.37	8	24.33	24.35	-2	8,256	-0.02%
2023/02/20	3.1	23.88	7	23.86	23.95	-3.9	8,417	-0.05%
2023/02/17	10	23.75	0	0.00	23.70	10	8,808	0.11%
2023/02/16	0.2	23.88	2.6	23.91	23.80	-2.4	9,135	-0.03%
2023/02/15	4	23.45	2	23.60	23.60	2	9,238	0.02%
2023/02/14	0.2	23.59	12	23.55	23.55	-11.8	9,274	-0.13%
2023/02/13	18	23.41	0	23.40	23.35	18	9,331	0.19%
2023/02/10	6	24.13	1	24.40	24.05	5	9,472	0.05%
2023/02/09	1	24.70	2	24.55	24.50	-1	9,676	-0.01%
2023/02/08	0	0.00	2	24.65	24.65	-2	9,803	-0.02%
2023/02/07	4	24.70	2	24.75	24.70	2	9,825	0.02%
2023/02/06	0	24.85	1.5	24.80	24.85	-1.5	9,893	-0.02%
2023/02/03	31.2	25.45	8	25.50	25.25	23.2	9,994	0.23%
2023/02/02	0.2	25.22	3.1	25.17	25.20	-2.9	9,867	-0.03%
2023/02/01	13.3	25.16	1	25.15	25.05	12.3	9,828	0.12%
2023/01/31	9	24.91	5	24.95	24.95	4	9,801	0.04%
2023/01/30	11	24.41	19	24.65	24.60	-8	9,787	-0.08%
2023/01/17	4	24.58	6	24.60	24.65	-2	9,777	-0.02%
2023/01/16	2	23.93	2	24.03	24.05	0	9,731	0.00%
2023/01/13	6	24.12	2	24.03	24.00	4	9,736	0.04%
2023/01/12	1	24.10	0	0.00	24.05	1	9,746	0.01%
2023/01/11	3	24.55	1	24.50	24.20	2	9,747	0.02%
2023/01/10	6	24.47	22	24.37	24.20	-16	9,755	-0.16%
2023/01/09	3	24.25	11	24.25	24.35	-8	9,774	-0.08%
2023/01/06	13	24.16	2	24.15	24.20	11	9,808	0.11%
2023/01/05	4	24.43	1	24.35	24.30	3	9,838	0.03%
2023/01/04	9.2	24.50	6	24.42	24.35	3.2	9,848	0.03%
2023/01/03	2	24.95	1	25.01	25.00	1	9,807	0.01%
2022/12/30	14.7	25.35	2	25.20	25.10	12.7	9,835	0.13%
2022/12/29	10	25.04	5.1	25.04	25.05	5	9,871	0.05%
2022/12/28	6.2	25.20	15	25.22	25.05	-8.8	9,954	-0.09%
2022/12/27	13	25.57	24	25.62	25.45	-11	9,993	-0.11%
2022/12/26	34	25.63	14	25.62	25.60	20	9,946	0.20%
2022/12/23	3.3	26.43	15.1	26.20	26.45	-11.8	9,782	-0.12%
2022/12/22	66.7	27.42	134	27.56	26.65	-67.3	9,662	-0.70%	大賣/
2022/12/21	17.2	26.15	18	26.30	26.25	-0.8	8,896	-0.01%
2022/12/20	18.6	25.78	33	26.11	25.45	-14.4	8,722	-0.17%
2022/12/19	42.9	25.79	35	25.42	25.35	7.9	8,595	0.09%
2022/12/16	142.6	26.76	114	26.47	26.25	28.6	8,458	0.34%	大買/大賣/
2022/12/15	9	25.67	13	25.57	25.65	-4	8,039	-0.05%
2022/12/14	20.6	24.68	16.2	24.64	24.70	4.4	8,006	0.05%
2022/12/13	6	25.92	9.3	25.71	25.60	-3.3	7,850	-0.04%
2022/12/12	4.2	25.56	6	25.56	25.45	-1.8	7,823	-0.02%
2022/12/09	10.8	25.72	29	25.76	26.00	-18.2	7,872	-0.23%
2022/12/08	5.1	24.91	5	24.97	25.05	0.1	7,941	0.00%
2022/12/07	9.3	25.10	11	25.37	25.10	-1.8	7,959	-0.02%
2022/12/06	31.2	25.47	21	25.16	25.15	10.2	7,863	0.13%
2022/12/05	26.1	25.65	5.5	25.83	25.60	20.6	7,800	0.26%
2022/12/02	23	25.93	73	25.95	25.80	-50	7,704	-0.65%
2022/12/01	44	26.28	46.1	26.19	26.15	-2.1	7,618	-0.03%
2022/11/30	4.3	25.10	14.2	25.12	25.10	-9.9	7,320	-0.13%
2022/11/29	22.1	25.27	27.1	24.90	25.25	-4.9	7,262	-0.07%
2022/11/28	79	24.97	42	24.74	24.80	37	7,178	0.52%
2022/11/25	28.5	24.78	79.2	24.83	24.80	-50.6	6,882	-0.74%
2022/11/24	81	24.02	11.7	23.97	23.95	69.3	6,605	1.05%
2022/11/23	0	0.00	7	23.66	23.65	-7	6,241	-0.11%
2022/11/22	20	23.38	1	23.75	23.15	19	6,260	0.30%
2022/11/21	10	23.83	10	23.75	23.55	0	6,216	0.00%
2022/11/18	43	24.56	11	24.20	24.20	32	6,163	0.52%
2022/11/17	2	25.08	4	25.25	25.00	-2	6,069	-0.03%
2022/11/16	16	25.01	74	24.97	24.95	-58	6,012	-0.96%
2022/11/15	51	25.02	27	25.05	24.95	24	5,867	0.41%
2022/11/14	19	24.24	39.9	24.17	24.50	-20.9	5,499	-0.38%
2022/11/11	31	23.30	19.1	22.94	22.90	11.9	5,274	0.23%
2022/11/10	16	23.19	3	23.55	23.00	13	5,219	0.25%
2022/11/09	13	23.25	5	23.15	23.35	8	5,225	0.15%
2022/11/08	39	23.74	9	23.54	23.20	30	5,211	0.58%
2022/11/07	38	22.83	65.1	22.90	23.50	-27	5,072	-0.53%
2022/11/04	55	22.17	21	22.13	22.10	34	4,849	0.70%
2022/11/03	5	21.59	1	21.60	21.60	4	4,732	0.08%
2022/11/02	2	22.30	14	22.29	22.00	-12	4,731	-0.25%
2022/11/01	15.2	22.26	19	22.39	22.00	-3.8	4,681	-0.08%
2022/10/31	14	23.20	2	23.00	22.95	12	4,593	0.26%
2022/10/28	9	23.77	4	23.53	23.45	5	4,610	0.11%
2022/10/27	2	24.03	4	24.11	24.25	-2	4,627	-0.04%
2022/10/26	3	23.90	5	23.98	23.90	-2	4,657	-0.04%
2022/10/25	2	25.00	4	24.80	24.35	-2	4,668	-0.04%
2022/10/24	2	24.95	1	24.95	24.80	1	4,708	0.02%
2022/10/21	5.1	24.31	4	24.40	23.90	1.1	4,699	0.02%
2022/10/20	2	24.25	1	24.30	24.40	1	4,703	0.02%
2022/10/19	7	25.07	3	24.83	24.85	4	4,701	0.09%
2022/10/18	4	24.86	2	24.78	24.75	2	4,725	0.04%
2022/10/17	60	23.64	11	24.05	24.65	49	4,804	1.02%
2022/10/14	5	24.90	21	25.25	25.30	-16	4,938	-0.32%
2022/10/13	98	24.43	1	24.10	24.10	97	4,966	1.95%
2022/10/12	11	26.47	5	26.97	26.10	6	5,050	0.12%
2022/10/11	4	27.25	3.4	27.36	27.30	0.6	5,033	0.01%
2022/10/07	5.2	28.10	22.1	28.19	28.20	-16.9	5,016	-0.34%
2022/10/06	0	27.93	4	27.99	28.20	-4	5,012	-0.08%
2022/10/05	18	27.58	170	28.03	27.80	-152	4,976	-3.06%	大賣/鉅額交易
2022/10/04	7.1	26.23	24.3	26.30	27.05	-17.1	4,909	-0.35%
2022/10/03	1	24.95	88	25.03	25.10	-87	4,834	-1.80%
2022/09/30	2	23.65	12	24.03	24.45	-10	4,871	-0.21%
2022/09/29	2	24.38	65.1	24.64	24.40	-63.1	4,901	-1.29%
2022/09/28	47	25.26	14	24.41	24.10	33	4,936	0.67%
2022/09/27	4	26.58	34	26.85	26.55	-30	4,900	-0.61%
2022/09/26	160	27.14	21	27.09	26.60	139	4,929	2.82%	大買/鉅額交易
2022/09/23	26	28.70	84	28.62	28.65	-58	4,933	-1.18%
2022/09/22	78	28.48	47.1	28.19	28.15	30.9	4,893	0.63%
2022/09/21	31	28.43	120	28.56	28.30	-89	4,823	-1.85%	大賣/
2022/09/20	3	27.70	36	27.69	27.40	-33	4,735	-0.70%
2022/09/19	169	27.90	9	28.31	27.40	160	4,889	3.27%	大買/鉅額交易
2022/09/16	50	28.75	101	28.82	29.00	-51	4,918	-1.04%	大賣/
2022/09/15	68	28.26	22	28.44	28.40	46	4,890	0.94%
2022/09/14	6	27.14	7	27.11	27.15	-1	4,792	-0.02%
2022/09/13	7	26.89	11	26.82	26.70	-4	4,781	-0.08%
2022/09/12	12.1	27.13	40	27.43	27.05	-27.9	4,898	-0.57%
2022/09/08	7	26.59	10.6	26.77	26.45	-3.6	4,919	-0.07%
2022/09/07	9	26.57	66	26.74	26.90	-57	4,965	-1.15%
2022/09/06	19.1	27.08	8	27.16	27.15	11.1	4,974	0.22%
2022/09/05	4.1	26.66	9	26.48	26.10	-4.9	4,966	-0.10%
2022/09/02	7	26.37	3	27.03	26.20	4	5,028	0.08%
2022/09/01	6	27.66	7	27.67	27.35	-1	5,040	-0.02%
2022/08/31	6	27.88	12	28.10	28.25	-6	5,093	-0.12%
2022/08/30	8	28.47	7	28.45	28.40	1	5,074	0.02%
2022/08/29	11.2	28.60	10	28.49	28.30	1.2	5,086	0.02%
2022/08/26	3	30.40	50	30.65	30.40	-47	5,111	-0.92%
2022/08/25	6	30.55	5	30.41	30.45	1	5,122	0.02%
2022/08/24	6	30.50	1	30.30	30.25	5	5,203	0.10%
2022/08/23	1	30.85	1	30.90	30.50	0	5,313	0.00%
2022/08/22	14	30.83	15.1	30.70	30.70	-1.1	5,367	-0.02%
2022/08/19	9.1	31.93	2	31.95	31.85	7.1	5,425	0.13%
2022/08/18	213	32.21	13	32.42	32.35	200	5,535	3.61%	大買/鉅額交易
2022/08/17	0	0.00	3	31.95	31.90	-3	5,699	-0.05%
2022/08/16	9.1	31.34	0	0.00	31.15	9.1	5,937	0.15%
2022/08/15	7	31.63	5.2	31.72	32.10	1.8	6,298	0.03%
2022/08/12	1	31.80	7	31.94	32.15	-6	6,355	-0.09%
2022/08/11	0.5	31.40	25	31.44	31.30	-24.5	6,388	-0.38%
2022/08/10	28	31.37	5	31.26	31.25	23	6,427	0.36%
2022/08/09	3	30.92	1	31.00	31.05	2	6,501	0.03%
2022/08/08	2	30.58	2	30.33	30.50	0	6,615	0.00%
2022/08/05	4	30.34	8	30.36	30.50	-4	6,694	-0.06%
2022/08/04	4.3	29.57	10	29.43	29.85	-5.7	6,843	-0.08%
2022/08/03	2	30.13	15	30.31	30.05	-13	6,942	-0.19%
2022/08/02	16	30.75	15	30.96	30.70	1	7,204	0.01%
2022/08/01	2	31.65	6	31.71	31.90	-4	7,446	-0.05%
2022/07/29	27	31.85	2	32.00	31.55	25	7,651	0.33%
2022/07/28	9	31.39	20	31.60	31.40	-11	7,832	-0.14%
2022/07/27	1	31.50	18	31.48	31.75	-17	8,157	-0.21%
2022/07/26	0	0.00	1	31.20	31.25	-1	8,303	-0.01%
2022/07/25	5	31.93	4	32.05	31.70	1	8,565	0.01%
2022/07/22	6	32.02	19	32.16	32.40	-13	8,659	-0.15%
2022/07/21	24	32.40	19	32.50	32.25	5	8,824	0.06%
2022/07/20	25	31.40	4.1	31.83	31.05	21	8,884	0.24%
2022/07/19	50.1	33.01	16	33.41	33.30	34.1	9,059	0.38%
2022/07/18	21	32.00	10	32.29	31.95	11	9,250	0.12%
2022/07/15	5	31.61	3	31.42	31.40	2	10,030	0.02%
2022/07/14	2	31.63	5	32.02	32.15	-3	11,848	-0.03%
2022/07/13	7	31.64	21	31.75	31.65	-14	12,520	-0.11%
2022/07/12	15	30.57	3	30.32	30.40	12	12,663	0.09%
2022/07/11	12	32.47	3.8	32.47	32.45	8.2	13,093	0.06%
2022/07/08	4	32.60	5	32.80	32.75	-1	13,146	-0.01%
2022/07/07	17	31.21	17	31.36	31.60	0	13,115	0.00%
2022/07/06	4	31.49	3.2	31.53	31.10	0.8	13,094	0.01%
2022/07/05	5	31.24	10	31.15	31.55	-5	13,081	-0.04%
2022/07/04	7	30.09	22	30.35	30.20	-15	13,091	-0.11%
2022/07/01	8	30.93	8	29.92	29.30	0	13,082	0.00%
2022/06/30	3	31.68	22	31.63	31.45	-19	13,010	-0.15%
2022/06/29	1	32.60	2	32.80	32.75	-1	12,971	-0.01%
2022/06/28	16	33.72	3	33.88	33.80	13	12,960	0.10%
2022/06/27	19	34.23	25	34.22	34.65	-6	12,946	-0.05%
2022/06/24	6	32.81	10	32.83	32.30	-4	12,844	-0.03%
2022/06/23	18	32.14	45	32.60	31.90	-27	12,823	-0.21%
2022/06/22	7	33.86	10	33.71	33.00	-3	12,847	-0.02%
2022/06/21	14	34.43	33	34.85	34.80	-19	12,780	-0.15%
2022/06/20	12	35.60	34	35.62	34.00	-22	12,761	-0.17%
2022/06/17	7	37.38	23	37.57	37.65	-16	12,687	-0.13%
2022/06/16	7	38.85	11.4	38.71	37.50	-4.4	12,707	-0.03%
2022/06/15	8	39.69	6	39.89	39.50	2	12,767	0.02%
2022/06/14	12	39.50	24	39.09	39.60	-12	12,968	-0.09%
2022/06/13	21	40.44	16	40.35	40.05	5	13,235	0.04%
2022/06/10	13	42.20	13	42.23	42.30	0	13,667	0.00%
2022/06/09	19	43.19	5	43.25	43.10	14	14,312	0.10%
2022/06/08	14	44.56	6	44.73	44.35	8	15,286	0.05%
2022/06/07	5	44.70	13	44.61	44.60	-8	16,911	-0.05%
2022/06/06	11	44.97	18.1	45.31	44.50	-7.1	17,329	-0.04%
2022/06/02	7	45.01	7	44.99	44.95	0	17,409	0.00%
2022/06/01	7	45.05	15	45.02	44.95	-8	17,605	-0.05%
2022/05/31	20	44.83	9	44.73	44.55	11	17,930	0.06%
2022/05/30	12	44.88	14.2	45.05	44.85	-2.2	18,006	-0.01%
2022/05/27	16.5	45.07	6	45.25	45.10	10.5	18,173	0.06%
2022/05/26	13	45.40	51	45.53	45.15	-38	18,374	-0.21%
2022/05/25	124	45.39	30	45.65	45.00	94	19,013	0.49%	大買/
2022/05/24	4	45.35	25	45.58	45.10	-21	19,477	-0.11%
2022/05/23	32	45.09	61	45.30	44.75	-29	19,728	-0.15%
2022/05/20	5	43.45	8.4	43.76	43.00	-3.4	19,665	-0.02%
2022/05/19	4	42.56	5	42.56	43.00	-1	20,738	0.00%
2022/05/18	6	43.29	11	43.46	43.35	-5	21,265	-0.02%
2022/05/17	24	43.04	8	42.92	42.75	16	21,280	0.08%
2022/05/16	15	42.72	7	43.22	43.65	8	21,284	0.04%
2022/05/13	6	43.56	8	43.66	43.35	-2	21,195	-0.01%
2022/05/12	67	44.56	101	44.32	42.75	-34	21,177	-0.16%	大賣/
2022/05/11	43	44.68	28	44.60	44.80	15	21,046	0.07%
2022/05/10	109.2	45.67	44	45.57	45.20	65.2	21,060	0.31%	大買/
2022/05/09	58	45.87	80	45.22	44.40	-22	20,835	-0.11%
2022/05/06	40	45.56	60.7	45.96	46.25	-20.7	20,764	-0.10%
2022/05/05	39	46.04	29	46.20	46.25	10	20,663	0.05%
2022/05/04	44	46.09	87	45.59	45.30	-43	20,480	-0.21%
2022/05/03	68	44.02	12	44.09	44.05	56	20,208	0.28%
2022/04/29	82	44.81	108.4	44.77	44.50	-26.4	20,137	-0.13%	大賣/
2022/04/28	10	42.87	3	42.83	42.45	7	19,944	0.04%
2022/04/27	41	43.41	65	43.33	43.15	-24	19,857	-0.12%
2022/04/26	25	44.16	20	44.59	43.40	5	19,656	0.03%
2022/04/25	54	45.52	155	45.11	45.25	-101	19,467	-0.52%	大賣/鉅額交易
2022/04/22	73	49.01	38.4	48.77	48.70	34.6	19,228	0.18%
2022/04/21	263.4	49.64	471.1	49.22	49.00	-207.6	18,969	-1.09%	大買/大賣/鉅額交易
2022/04/20	516.6	49.79	438	50.35	48.25	78.6	18,197	0.43%	大買/大賣/
2022/04/19	92.9	47.85	95.7	48.08	47.25	-2.8	16,420	-0.02%
2022/04/18	289	46.09	35	46.19	45.40	254	15,772	1.61%	大買/鉅額交易
2022/04/15	68	46.14	84.1	46.07	45.60	-16.1	15,688	-0.10%
2022/04/14	4	44.30	19.1	44.41	44.10	-15.1	15,270	-0.10%
2022/04/13	17	43.79	21	43.75	43.55	-4	15,274	-0.03%
2022/04/12	16	42.10	13	42.48	42.95	3	15,396	0.02%
2022/04/11	3	42.95	8	42.95	42.65	-5	15,414	-0.03%
2022/04/08	7	42.70	24	42.37	42.90	-17	15,461	-0.11%
2022/04/07	1	41.24	32	41.66	41.00	-31	15,455	-0.20%
2022/04/06	2	43.00	19	42.92	42.80	-17	15,481	-0.11%
2022/04/01	28	43.39	34	43.55	43.60	-6	15,596	-0.04%
2022/03/31	20	43.64	18	43.39	43.45	2	15,620	0.01%
2022/03/30	37	44.22	31	44.22	44.00	6	15,630	0.04%
2022/03/29	38	44.22	10	44.26	44.10	28	15,639	0.18%
2022/03/28	13	43.33	11	43.27	44.05	2	15,700	0.01%
2022/03/25	32	43.34	86	43.16	43.10	-54	15,880	-0.34%
2022/03/24	7	44.65	33	44.48	44.45	-26	15,869	-0.16%
2022/03/23	1	45.45	9	45.19	44.90	-8	16,004	-0.05%
2022/03/22	27	45.01	66	44.96	44.90	-39	16,094	-0.24%
2022/03/21	37	45.21	54.7	45.31	45.40	-17.7	16,239	-0.11%
2022/03/18	40	44.92	34	45.12	45.00	6	16,282	0.04%
2022/03/17	53	45.43	46	45.59	45.80	7	16,302	0.04%
2022/03/16	49	45.47	74	44.99	44.45	-25	16,384	-0.15%
2022/03/15	110	46.31	76	46.30	45.20	34	16,604	0.20%	大買/
2022/03/14	184	48.61	113	48.57	47.80	71	16,799	0.42%	大買/大賣/
2022/03/11	325.1	47.47	159.2	47.58	48.15	165.9	16,313	1.02%	大買/大賣/鉅額交易
2022/03/10	252.3	47.76	198	47.66	47.10	54.3	15,460	0.35%	大買/大賣/
2022/03/09	24	43.81	139.5	44.02	45.10	-115.5	14,030	-0.82%	大賣/鉅額交易
2022/03/08	44.2	41.58	36	42.18	41.00	8.2	14,081	0.06%
2022/03/07	31.1	44.74	19	44.23	43.05	12.1	13,978	0.09%
2022/03/04	66	45.64	56	45.70	45.25	10	13,893	0.07%
2022/03/03	52	45.04	52.2	45.04	44.95	-0.1	13,591	0.00%
2022/03/02	45	44.85	25	44.82	44.50	20	13,513	0.15%
2022/03/01	78.1	44.82	44.9	44.75	44.80	33.2	13,411	0.25%
2022/02/25	157.1	45.69	147.5	45.57	44.50	9.6	13,260	0.07%	大買/大賣/
2022/02/24	111.7	44.49	145	44.63	43.95	-33.3	12,558	-0.27%	大買/大賣/
2022/02/23	161.1	44.30	124	44.46	44.10	37.1	11,928	0.31%	大買/大賣/
2022/02/22	91.2	42.61	52	42.80	41.95	39.2	11,487	0.34%
2022/02/21	357.1	45.90	285.9	46.01	43.80	71.2	11,259	0.63%	大買/大賣/
2022/02/18	93	42.63	80.6	43.09	44.30	12.4	10,238	0.12%
2022/02/17	9	40.91	12.1	40.71	40.30	-3.1	9,889	-0.03%
2022/02/16	16	40.53	17	40.62	41.00	-1	9,903	-0.01%
2022/02/15	10	39.65	6	39.71	39.70	4	9,942	0.04%
2022/02/14	24	39.45	10	39.37	38.95	14	10,035	0.14%
2022/02/11	9	40.16	8.1	39.90	39.90	0.9	10,082	0.01%
2022/02/10	26.1	39.90	28.1	40.18	40.45	-2.1	10,322	-0.02%
2022/02/09	21	39.12	15	39.12	39.20	6	10,424	0.06%
2022/02/08	36	38.79	87.3	38.68	38.95	-51.3	10,534	-0.49%
2022/02/07	78.1	38.76	18	38.53	39.05	60.1	10,725	0.56%
2022/01/26	1	35.60	10	35.74	35.60	-9	11,122	-0.08%
2022/01/25	17.1	35.84	4.3	35.44	35.30	12.8	11,231	0.11%
2022/01/24	1	35.75	10	36.48	37.05	-9	11,282	-0.08%
2022/01/21	23.1	37.34	17	37.02	36.70	6.1	11,408	0.05%
2022/01/20	15	38.33	6.1	38.50	38.50	8.9	11,467	0.08%
2022/01/19	8	38.88	19.6	38.52	38.45	-11.6	11,563	-0.10%
2022/01/18	21	39.73	10	39.85	39.65	11	11,669	0.09%
2022/01/17	9	39.49	6	39.44	39.50	3	11,855	0.03%
2022/01/14	16	39.75	7.3	40.03	40.00	8.7	12,072	0.07%
2022/01/13	2	41.28	0	0.00	40.50	2	12,124	0.02%
2022/01/12	7.6	40.50	26	40.99	41.20	-18.4	12,267	-0.15%
2022/01/11	4	41.25	2	41.25	40.95	2	12,517	0.02%
2022/01/10	18.1	40.99	7.2	40.94	40.90	10.9	12,993	0.08%
2022/01/07	9	42.05	35.7	42.05	41.90	-26.7	13,083	-0.20%
2022/01/06	18.4	43.27	12.1	43.35	43.00	6.3	13,411	0.05%
2022/01/05	34.3	44.07	19.6	44.29	43.70	14.7	13,643	0.11%
2022/01/04	6.1	44.50	10.1	44.18	44.65	-4	13,686	-0.03%
2022/01/03	15.1	44.22	9	44.05	44.20	6.1	14,030	0.04%
2021/12/30	23	45.32	6	45.09	45.20	17	14,555	0.12%
2021/12/29	19.5	45.72	24	45.70	45.40	-4.5	14,770	-0.03%
2021/12/28	34	46.35	13	46.38	45.90	21	15,060	0.14%
2021/12/27	23	46.29	8.1	46.14	46.10	14.9	15,409	0.10%
2021/12/24	4	47.00	20	46.79	46.60	-16	15,659	-0.10%
2021/12/23	16	47.43	36	47.63	46.85	-20	16,080	-0.12%
2021/12/22	43	47.69	67	47.80	47.60	-24	16,309	-0.15%
2021/12/21	12	47.64	30.2	48.06	48.30	-18.2	16,421	-0.11%
2021/12/20	91	46.71	14	46.94	46.70	77	16,321	0.47%
2021/12/17	60	47.25	69	47.06	46.45	-9	16,507	-0.05%
2021/12/16	28.1	46.72	33	47.40	46.40	-4.9	16,710	-0.03%
2021/12/15	50	46.33	45	46.42	46.75	5	16,713	0.03%
2021/12/14	51	45.82	36	45.18	44.70	15	16,837	0.09%
2021/12/13	17	47.97	21.1	47.67	47.00	-4	17,025	-0.02%
2021/12/10	72.1	48.57	42.2	49.49	48.15	29.9	17,372	0.17%
2021/12/09	100.1	51.87	93	51.60	51.00	7.1	17,736	0.04%
2021/12/08	99	50.00	114.7	49.68	50.20	-15.7	17,981	-0.09%	大賣/
2021/12/07	60.6	44.82	60	44.77	45.80	0.6	17,768	0.00%
2021/12/06	19	44.01	49	44.21	43.80	-30	18,102	-0.17%
2021/12/03	20.3	43.71	20	44.20	43.25	0.3	18,761	0.00%
2021/12/02	62.1	44.18	47.1	44.30	44.05	15	19,708	0.08%
2021/12/01	9	42.19	5	42.65	42.45	4	19,899	0.02%
2021/11/30	4	41.80	17.3	42.44	42.70	-13.3	20,658	-0.06%
2021/11/29	22	41.00	14	40.97	40.75	8	21,644	0.04%
2021/11/26	26	41.69	25	41.87	41.20	1	22,686	0.00%
2021/11/25	21	43.13	6	43.85	42.85	15	23,768	0.06%
2021/11/24	10	43.39	19.7	43.80	43.60	-9.7	25,368	-0.04%
2021/11/23	4.1	43.01	1	42.50	42.50	3.1	25,959	0.01%
2021/11/22	9	43.39	12	43.13	43.15	-3	27,384	-0.01%
2021/11/19	8	42.62	4	42.51	42.40	4	28,767	0.01%
2021/11/18	20	43.28	25	43.20	43.00	-5	30,998	-0.02%
2021/11/17	30.9	43.15	6	43.01	43.05	24.9	31,371	0.08%
2021/11/16	16	44.11	52	44.05	44.20	-36	32,589	-0.11%
2021/11/15	18	42.64	27	42.54	42.70	-9	34,574	-0.03%
2021/11/12	27	42.25	34.2	42.41	42.55	-7.2	35,327	-0.02%
2021/11/11	13.2	42.73	29	42.54	41.50	-15.8	35,478	-0.04%
2021/11/10	45	43.61	5	43.65	43.35	40	35,594	0.11%
2021/11/09	71	44.44	16	44.53	43.90	55	35,942	0.15%
2021/11/08	20.2	44.16	20	44.27	44.30	0.2	35,955	0.00%
2021/11/05	10	42.68	23.1	42.67	43.30	-13.1	36,121	-0.04%
2021/11/04	61.1	43.97	53	43.11	42.90	8.1	36,514	0.02%
2021/11/03	73	43.67	84	43.88	43.45	-11	37,824	-0.03%
2021/11/02	25	41.43	81	41.40	41.10	-56	38,083	-0.15%
2021/11/01	16.1	41.10	8	41.17	41.10	8.1	38,111	0.02%
2021/10/29	18.5	40.53	34	40.85	40.80	-15.5	38,187	-0.04%
2021/10/28	9	40.83	18	41.03	40.20	-9	38,417	-0.02%
2021/10/27	24.3	40.57	12.9	40.88	40.65	11.4	38,808	0.03%
2021/10/26	15	41.72	12	41.79	42.00	3	39,488	0.01%
2021/10/25	3	42.47	23	42.19	42.00	-20	40,330	-0.05%
2021/10/22	32	41.93	39	41.12	41.10	-7	40,941	-0.02%
2021/10/21	15	43.69	51	43.76	43.30	-36	41,212	-0.09%
2021/10/20	25	43.94	50	43.41	43.20	-25	41,449	-0.06%
2021/10/19	57	44.67	15	44.47	44.10	42	41,844	0.10%
2021/10/18	142	44.50	161	44.29	45.65	-19	42,166	-0.05%	大買/大賣/
2021/10/15	36	44.32	43	44.36	44.30	-7	42,403	-0.02%
2021/10/14	50	44.22	69.2	43.67	44.20	-19.2	42,793	-0.04%
2021/10/13	84	46.07	92	44.89	43.50	-8	42,883	-0.02%
2021/10/12	97	46.20	44	45.39	45.90	53	44,043	0.12%
2021/10/08	97	48.72	65	48.46	48.70	32	44,735	0.07%
2021/10/07	96	47.96	152	48.46	48.50	-56	45,111	-0.12%	大賣/
2021/10/06	89.1	46.91	41	45.89	45.00	48.1	45,156	0.11%
2021/10/05	96	47.46	118	47.97	47.85	-22	45,594	-0.05%	大賣/
2021/10/04	106	51.19	181	49.38	47.00	-75	46,100	-0.16%	大買/大賣/
2021/10/01	72.5	55.88	48	54.64	53.00	24.5	47,629	0.05%
2021/09/30	119	56.47	99	57.94	58.40	20	49,158	0.04%	大買/
2021/09/29	42.2	56.82	37	56.29	54.70	5.2	48,845	0.01%
2021/09/28	29	55.94	203	56.18	55.50	-174	48,637	-0.36%	大賣/鉅額交易
2021/09/27	27	58.83	56	58.18	58.20	-29	48,523	-0.06%
2021/09/24	24	59.12	41.4	59.22	58.60	-17.4	48,505	-0.04%
2021/09/23	76	59.37	54.2	58.70	58.10	21.8	48,309	0.05%
2021/09/22	54	56.71	35	56.90	57.70	19	48,010	0.04%
2021/09/17	44	57.73	30	57.92	58.00	14	47,987	0.03%
2021/09/16	80	58.11	80	57.81	57.30	0	47,791	0.00%
2021/09/15	71	59.33	44	59.51	59.20	27	47,790	0.06%
2021/09/14	78.1	62.44	76	61.78	59.10	2.1	47,320	0.00%
2021/09/13	191.1	62.04	225.2	62.07	61.50	-34.1	47,114	-0.07%	大買/大賣/
2021/09/10	114	60.26	115	60.00	59.80	-1	46,563	0.00%	大買/大賣/
2021/09/09	128	59.69	90	59.62	59.90	38	46,502	0.08%	大買/
2021/09/08	59	58.16	65.3	58.55	60.30	-6.3	48,879	-0.01%
2021/09/07	137	59.04	161	58.54	57.60	-24	50,797	-0.05%	大買/大賣/
2021/09/06	35.4	58.48	75.5	58.92	55.80	-40	52,497	-0.08%
2021/09/03	174.2	61.58	150.1	61.37	60.70	24.1	54,167	0.04%	大買/大賣/
2021/09/02	268.2	62.89	335.1	62.42	63.80	-66.9	54,218	-0.12%	大買/大賣/
2021/09/01	177.3	63.75	113.5	63.77	61.90	63.8	55,198	0.12%	大買/大賣/
2021/08/31	213.1	67.81	183	67.85	67.70	30.1	54,516	0.06%	大買/大賣/
2021/08/30	344.3	68.17	339.1	68.31	67.00	5.3	53,818	0.01%	大買/大賣/
2021/08/27	74.1	65.25	63.1	65.34	64.30	11	52,661	0.02%
2021/08/26	336.3	67.05	284.1	67.04	66.60	52.2	52,777	0.10%	大買/大賣/
2021/08/25	181.3	64.12	252.5	64.08	65.70	-71.2	52,918	-0.13%	大買/大賣/
2021/08/24	378.4	63.55	326	63.91	63.80	52.4	52,005	0.10%	大買/大賣/
2021/08/23	25	58.20	125.5	60.34	60.50	-100.5	50,543	-0.20%	大賣/
2021/08/20	301.1	53.89	304	53.94	55.00	-2.9	51,324	-0.01%	大買/大賣/
2021/08/19	580.3	54.47	406.3	53.95	51.70	174	51,051	0.34%	大買/大賣/鉅額交易
2021/08/18	63.2	49.09	168.8	50.24	52.40	-105.6	50,007	-0.21%	大賣/鉅額交易
2021/08/17	60	49.27	68	48.71	47.70	-8	50,557	-0.02%
2021/08/16	67	49.10	62.1	48.87	48.50	4.9	50,984	0.01%
2021/08/13	139.1	50.79	134	50.84	49.50	5.1	51,529	0.01%	大買/大賣/
2021/08/12	47	49.31	44	49.75	50.30	3	51,812	0.01%
2021/08/11	99	49.73	101	49.59	49.10	-2	52,430	0.00%	大賣/
2021/08/10	87	52.65	98	52.30	50.40	-11	52,970	-0.02%
2021/08/09	444	53.50	379	53.53	52.10	65	52,740	0.12%	大買/大賣/
2021/08/06	83	53.13	183.7	53.48	54.10	-100.7	51,535	-0.20%	大賣/
2021/08/05	36.2	49.68	33	49.76	49.20	3.2	51,190	0.01%
2021/08/04	18	51.39	17	51.13	50.90	1	51,652	0.00%
2021/08/03	77	52.10	50.4	51.85	51.20	26.6	53,098	0.05%
2021/08/02	59.1	49.74	59.1	50.25	51.00	0	53,338	0.00%
2021/07/30	186.6	52.98	147	51.94	50.00	39.6	54,107	0.07%	大買/大賣/
2021/07/29	246	51.72	139.5	52.04	54.40	106.5	53,367	0.20%	大買/大賣/鉅額交易
2021/07/28	182	47.70	196.4	48.17	49.50	-14.4	52,449	-0.03%	大買/大賣/
2021/07/27	77.5	48.48	83	47.62	46.50	-5.5	51,673	-0.01%
2021/07/26	50	51.39	20	51.24	49.30	30	51,299	0.06%
2021/07/23	55.2	51.84	74	52.44	53.50	-18.8	50,976	-0.04%
2021/07/22	139.5	49.45	139	49.87	49.85	0.5	50,458	0.00%	大買/大賣/
2021/07/21	170	53.84	118.2	54.59	51.70	51.8	49,923	0.10%	大買/大賣/
2021/07/20	110	54.73	125.1	54.43	56.40	-15.1	49,293	-0.03%	大買/大賣/
2021/07/19	56.3	55.66	50.8	55.28	55.10	5.5	48,920	0.01%
2021/07/16	385.1	57.53	322.7	57.07	55.00	62.4	48,672	0.13%	大買/大賣/
2021/07/15	145	54.10	190	55.12	55.90	-45	47,599	-0.09%	大買/大賣/
2021/07/14	305.2	52.32	260	52.02	50.90	45.2	47,513	0.10%	大買/大賣/
2021/07/13	175	56.40	199.7	56.91	54.40	-24.7	46,883	-0.05%	大買/大賣/
2021/07/12	100.5	62.77	131.4	61.60	60.40	-30.9	47,094	-0.07%	大賣/
2021/07/09	217.3	65.96	327	66.33	62.70	-109.7	46,827	-0.23%	大買/大賣/鉅額交易
2021/07/08	284	71.48	314.3	70.83	68.30	-30.3	47,679	-0.06%	大買/大賣/
2021/07/07	291.3	72.44	498.9	73.40	71.10	-207.6	46,134	-0.45%	大買/大賣/鉅額交易
2021/07/06	55	67.34	61.7	66.38	69.30	-6.7	44,771	-0.01%
2021/07/05	105.1	63.70	19.2	63.99	63.00	86	45,005	0.19%	大買/
2021/07/02	38.1	69.03	21.4	67.91	67.50	16.7	45,037	0.04%
2021/07/01	48.3	66.98	22.1	69.01	69.00	26.2	45,081	0.06%
2021/06/30	33.1	61.21	58	59.67	63.90	-24.9	45,006	-0.06%
2021/06/29	62.2	59.47	28	59.60	59.00	34.2	44,970	0.08%
2021/06/28	89.6	63.82	8	63.50	62.20	81.6	44,934	0.18%
2021/06/25	92.1	59.99	45	60.01	59.40	47.1	44,861	0.11%
2021/06/24	82.8	60.32	109.6	57.34	60.90	-26.8	44,838	-0.06%	大賣/
2021/06/23	19.1	62.10	35	62.10	62.10	-15.9	44,587	-0.04%
2021/06/22	222.8	68.89	135	68.98	68.90	87.7	44,606	0.20%	大買/大賣/
2021/06/21	95.2	62.59	36.5	60.65	63.80	58.7	44,233	0.13%
2021/06/18	219.2	54.99	203.9	56.17	58.00	15.3	45,082	0.03%	大買/大賣/
2021/06/17	540.4	51.17	496.2	51.60	52.80	44.2	45,290	0.10%	大買/大賣/
2021/06/16	528.9	46.87	507.4	47.07	48.05	21.5	42,907	0.05%	大買/大賣/
2021/06/15	555.2	42.03	645.9	42.93	43.70	-90.8	40,585	-0.22%	大買/大賣/
2021/06/11	205.1	38.80	288.7	39.06	39.75	-83.6	37,979	-0.22%	大買/大賣/
2021/06/10	116	35.70	167.5	35.72	36.15	-51.5	36,106	-0.14%	大買/大賣/
2021/06/09	217.9	37.75	190	37.78	36.60	27.9	35,605	0.08%	大買/大賣/
2021/06/08	14	35.57	48.5	36.44	36.90	-34.5	33,536	-0.10%
2021/06/07	59.5	34.48	69.5	34.21	33.55	-10	33,183	-0.03%
2021/06/04	81.2	37.32	103.5	37.25	35.45	-22.3	32,705	-0.07%	大賣/
2021/06/03	94.2	38.68	84.4	38.63	38.30	9.8	32,180	0.03%
2021/06/02	346.7	38.58	362	38.45	37.70	-15.3	31,370	-0.05%	大買/大賣/
2021/06/01	100.1	35.94	102.5	36.01	36.60	-2.4	29,844	-0.01%	大賣/
2021/05/31	145.4	37.23	185.2	36.94	35.20	-39.8	29,322	-0.14%	大買/大賣/
2021/05/28	204	36.67	173	37.05	36.25	31	28,468	0.11%	大買/大賣/
2021/05/27	126	36.13	87	35.99	35.55	39	27,260	0.14%	大買/
2021/05/26	113	34.49	103	34.41	34.70	10	26,202	0.04%	大買/大賣/
2021/05/25	115	34.03	285	33.18	33.00	-170	25,070	-0.68%	大買/大賣/鉅額交易
2021/05/24	17	32.54	130.1	33.22	33.25	-113.1	23,739	-0.48%	大賣/鉅額交易
2021/05/21	78	29.37	28	29.54	30.25	50	23,232	0.22%
2021/05/20	100	28.66	81	28.92	27.50	19	22,566	0.08%
2021/05/19	44	28.01	72	28.12	27.90	-28	22,070	-0.13%
2021/05/18	47	26.27	24	26.68	26.95	23	21,209	0.11%
2021/05/17	7.1	25.22	2	25.20	25.20	5.1	20,287	0.02%
2021/05/14	31	28.48	45	29.07	27.95	-14	19,953	-0.07%
2021/05/13	24	32.52	57	31.08	31.05	-33	19,467	-0.17%
2021/05/12	99	35.91	75	37.51	34.45	24	19,082	0.13%
2021/05/11	173	37.52	451.1	38.83	38.25	-278.1	18,559	-1.50%	大買/大賣/鉅額交易
2021/05/10	69.1	34.23	95	35.01	35.55	-25.9	16,953	-0.15%
2021/05/07	74	31.44	170	32.08	32.35	-96	16,299	-0.59%	大賣/
2021/05/06	5	28.70	0	0.00	29.45	5	15,030	0.03%
2021/05/05	1	28.70	5	27.88	28.15	-4	14,974	-0.03%
2021/05/04	20	26.68	3	26.10	26.10	17	14,922	0.11%
2021/05/03	6	29.78	6	30.40	29.00	0	14,944	0.00%
2021/04/29	5	27.91	1	28.00	29.00	4	14,880	0.03%
2021/04/28	2.1	27.86	20	27.87	28.30	-17.9	14,931	-0.12%
2021/04/27	1	28.45	32	28.71	28.85	-31	14,965	-0.21%
2021/04/26	21	28.29	5	27.97	28.85	16	14,986	0.11%
2021/04/23	10	27.39	87	27.09	27.00	-77	14,973	-0.51%
2021/04/22	142.1	34.01	2	30.00	30.00	140.1	15,665	0.89%	大買/鉅額交易
2021/04/21	81	32.61	10	33.21	33.30	71	15,530	0.46%
2021/04/20	90	30.03	81.7	30.09	30.30	8.3	15,294	0.05%
2021/04/19	31	27.46	14.3	27.51	27.55	16.7	14,488	0.12%
2021/04/16	52	23.84	64.2	23.98	25.05	-12.2	14,367	-0.08%
2021/04/15	58.5	22.88	53.6	23.05	22.80	4.9	13,506	0.04%
2021/04/14	254.2	22.60	220	22.63	23.00	34.2	13,125	0.26%	大買/大賣/
2021/04/13	24	21.05	36	21.41	21.65	-12	11,426	-0.10%
2021/04/12	44	19.83	56	19.67	19.70	-12	10,992	-0.11%
2021/04/09	31	19.21	4	19.45	18.80	27	10,562	0.26%
2021/04/08	3	19.45	13	19.46	19.65	-10	10,215	-0.10%
2021/04/07	15	19.01	19	18.99	19.35	-4	10,214	-0.04%
2021/04/06	0.5	18.00	15	18.15	18.10	-14.5	10,228	-0.14%
2021/04/01	0	0.00	2	17.80	18.00	-2	10,401	-0.02%
2021/03/30	1.2	17.94	3.2	17.59	17.65	-2	10,717	-0.02%
2021/03/29	20	18.63	32	18.60	18.20	-12	11,215	-0.11%
2021/03/26	14	17.33	2	17.40	17.75	12	11,431	0.10%
2021/03/25	21	16.90	1	16.50	16.45	20	11,419	0.18%
2021/03/24	5	17.04	0	0.00	17.15	5	11,581	0.04%
2021/03/23	136	18.53	84	18.16	17.55	52	11,514	0.45%	大買/
2021/03/22	75	18.58	46	18.46	18.75	29	10,458	0.28%
2021/03/19	97	16.56	110	16.79	17.05	-13	9,986	-0.13%	大賣/
2021/03/18	106	14.76	162.3	14.89	15.50	-56.3	9,503	-0.59%	大買/大賣/
2021/03/17	11	13.76	50	13.76	14.10	-39	9,043	-0.43%
2021/03/16	67	13.28	61	13.66	13.85	6	8,790	0.07%
2021/03/15	15	12.40	281	12.09	12.75	-266	8,337	-3.19%	大賣/鉅額交易
2021/03/12	0	0.00	284	11.77	11.60	-284	8,069	-3.52%	大賣/鉅額交易
2021/03/11	11	11.81	40	11.70	11.75	-29	8,026	-0.36%
2021/03/10	0	0.00	3.5	11.84	11.70	-3.5	7,905	-0.04%
2021/03/09	0	0.00	5	11.55	11.80	-5	7,881	-0.06%
2021/03/08	15	11.78	6	11.90	11.65	9	7,835	0.11%
2021/03/05	5	11.79	5	11.60	11.45	0	7,790	0.00%
2021/03/04	7	11.45	1	11.60	11.75	6	7,710	0.08%
2021/03/03	5	11.38	0.2	11.40	11.45	4.8	7,697	0.06%
2021/02/26	0	0.00	1.7	11.71	11.70	-1.7	7,669	-0.02%
2021/02/25	52	11.70	0.3	11.60	11.65	51.7	7,613	0.68%
2021/02/24	62	11.96	4	11.70	11.65	58	7,539	0.77%
2021/02/23	81	12.05	3.3	12.26	11.90	77.7	7,470	1.04%
2021/02/22	291	12.04	7	11.86	12.10	284	7,259	3.91%	大買/鉅額交易
2021/02/19	216	11.56	110	11.92	11.50	106	7,117	1.49%	大買/大賣/鉅額交易
2021/02/17	0	0.00	0.1	10.20	10.35	-0.1	6,787	0.00%
2021/02/03	100	10.15	10	10.13	9.98	90	6,780	1.33%
2021/02/02	0	0.00	11	10.32	10.35	-11	7,029	-0.16%
2021/01/27	0	0.00	8.3	10.18	9.96	-8.3	7,213	-0.12%
2021/01/19	18	11.24	8	11.49	10.45	10	6,930	0.14%
2021/01/18	10	11.30	2	11.15	11.00	8	6,890	0.12%
2021/01/15	3	11.73	1.7	12.01	11.20	1.3	6,737	0.02%
2021/01/14	0	0.00	3	11.70	12.35	-3	5,819	-0.05%
2021/01/13	5	11.44	0	0.00	11.25	5	5,699	0.09%
2021/01/12	2	11.90	0	0.00	12.05	2	5,508	0.04%
2021/01/11	0	0.00	3.6	12.48	12.85	-3.6	5,484	-0.07%
2021/01/08	4	12.05	0	0.00	12.40	4	5,448	0.07%
2021/01/07	2	11.63	11	11.47	11.40	-9	5,419	-0.17%
2021/01/06	1	12.30	0	0.00	12.20	1	5,345	0.02%
2021/01/05	40	12.60	0	0.00	13.00	40	5,299	0.75%
2021/01/04	21	13.05	10	13.15	13.10	11	5,336	0.21%
2020/12/31	0	0.00	5.6	12.72	13.00	-5.6	5,289	-0.11%
2020/12/30	3	12.65	19	12.62	12.70	-16	5,236	-0.31%
2020/12/29	30	14.90	15	13.80	13.20	15	5,090	0.29%
2020/12/28	20	14.38	18	14.48	14.50	2	4,900	0.04%
2020/12/25	14	13.05	26	12.88	13.20	-12	4,643	-0.26%
2020/12/24	83	12.16	57	12.11	12.40	26	4,435	0.59%
2020/12/23	12	10.59	29	11.22	11.95	-17	4,179	-0.41%
2020/12/22	61	10.95	99	10.94	10.90	-38	3,646	-1.04%
2020/12/21	11	9.98	19	9.98	9.98	-8	3,314	-0.24%
2020/12/18	21	8.80	11	8.61	9.08	10	3,239	0.31%
2020/12/17	10	8.29	0	0.00	8.26	10	3,017	0.33%
2020/12/16	1	8.11	12	8.28	8.48	-11	2,959	-0.37%
2020/12/15	4	8.24	6	8.21	8.03	-2	2,864	-0.07%
2020/12/14	13	7.84	16	7.94	7.94	-3	2,668	-0.11%
2020/12/08	0	0.00	6.5	7.86	7.79	-6.5	2,572	-0.25%
2020/12/07	0	0.00	0.6	7.34	7.40	-0.6	2,475	-0.03%
2020/12/04	0	0.00	10.5	7.44	7.37	-10.5	2,501	-0.42%
2020/12/03	0	0.00	15	7.53	7.41	-15	2,640	-0.57%
2020/12/02	0	0.00	10	7.57	7.51	-10	2,732	-0.37%
2020/11/30	2	7.66	2	7.70	7.63	0	2,732	0.00%
2020/11/27	22	7.55	0	0.00	7.50	22	2,719	0.81%
2020/11/26	12	7.53	0	0.00	7.57	12	2,822	0.43%
2020/11/24	1	7.25	0	0.00	7.18	1	2,799	0.04%
2020/11/23	0	0.00	0.1	7.20	7.18	-0.1	2,789	0.00%
2020/11/20	2	7.14	0	0.00	7.11	2	2,818	0.07%
2020/11/18	2	7.20	0	0.00	7.19	2	2,810	0.07%
2020/11/17	0	0.00	2	7.05	7.06	-2	2,791	-0.07%
2020/11/12	0	0.00	10	7.00	7.08	-10	2,794	-0.36%
2020/11/11	6	7.36	56	7.12	7.18	-50	2,779	-1.80%
2020/11/10	62	7.91	0	0.00	7.20	62	2,747	2.26%
2020/11/05	0	0.00	10	7.23	7.19	-10	2,383	-0.42%
2020/11/03	2	6.98	0	0.00	6.95	2	2,005	0.10%
2020/11/02	10	7.00	0	0.00	6.91	10	1,889	0.53%
2020/10/30	7	7.13	1	7.06	6.94	6	1,880	0.32%
2020/10/29	0	0.00	9	6.85	7.16	-9	1,871	-0.48%
2020/10/28	21	7.09	0	0.00	6.99	21	1,802	1.16%
2020/10/27	10	7.20	1	7.17	7.19	9	1,782	0.50%
2020/10/26	11	7.40	0	7.35	7.39	11	1,757	0.63%
2020/10/15	0	0.00	20	6.67	6.64	-20	1,673	-1.20%
2020/10/12	0	0.00	3	6.86	6.60	-3	1,669	-0.18%
2020/10/06	3	6.88	0	0.00	6.88	3	1,598	0.19%
2020/09/25	0	0.00	2	6.80	6.66	-2	1,684	-0.12%
2020/09/18	2	7.13	0	0.00	7.11	2	1,817	0.11%
2020/09/16	0	0.00	1	7.07	7.07	-1	1,816	-0.06%
2020/09/15	0	0.00	14	7.09	7.14	-14	1,822	-0.77%
2020/09/11	0	0.00	14	7.60	7.23	-14	1,823	-0.77%
2020/09/10	22	7.84	2	7.96	7.68	20	1,828	1.09%
2020/09/09	1	7.88	0	0.00	7.92	1	1,807	0.06%
2020/09/08	4	7.87	2	8.03	7.85	2	1,773	0.11%
2020/09/07	0	0.00	6	7.60	7.63	-6	1,641	-0.37%
2020/09/04	2	6.96	0	0.00	6.94	2	1,562	0.13%
2020/09/02	0	0.00	11	7.10	7.11	-11	1,693	-0.65%
2020/09/01	14	7.20	0	0.00	7.30	14	1,740	0.80%
2020/08/31	23	6.68	0	0.00	6.98	23	1,627	1.41%
2020/08/26	0	0.00	5	6.50	6.46	-5	1,574	-0.32%
2020/08/25	0	0.00	1	6.32	6.38	-1	1,533	-0.07%
2020/08/14	0	0.00	11	6.40	6.40	-11	1,486	-0.74%
2020/08/13	2	6.20	0	0.00	6.17	2	1,470	0.14%
2020/08/04	0	0.00	0.4	5.91	5.95	-0.4	1,466	-0.03%
2020/07/31	5	5.85	0	0.00	5.85	5	1,471	0.34%
2020/07/17	0	0.00	6	6.36	6.31	-6	1,487	-0.40%
2020/07/09	0	0.00	6	6.61	6.65	-6	1,525	-0.39%
2020/07/08	1	6.85	2	6.86	6.76	-1	1,498	-0.07%
2020/07/07	2	6.92	0	0.00	6.91	2	1,477	0.14%
2020/07/03	17	7.04	38	6.62	6.90	-21	1,429	-1.47%
2020/07/01	20	6.62	23	6.57	6.49	-3	1,236	-0.24%
2020/06/22	1	6.60	0	0.00	6.55	1	1,161	0.09%
2020/06/18	0	6.50	0	0.00	6.54	0	1,123	0.00%
2020/06/17	4	6.40	0	0.00	6.53	4	1,107	0.36%
2020/06/15	0	0.00	1	6.20	6.17	-1	1,052	-0.10%
2020/06/12	1	6.24	0	0.00	6.21	1	1,048	0.10%
2020/06/09	41	6.62	52	6.50	6.55	-11	984	-1.12%
2020/06/08	0	0.00	2	6.14	6.34	-2	853	-0.23%
2020/06/05	2	5.64	0	0.00	5.77	2	761	0.26%
2020/05/13	52	5.56	0	0.00	5.61	52	564	9.22%
2020/05/05	5	5.68	0	0.00	5.78	5	547	0.91%
2020/05/04	5	5.75	0	0.00	5.80	5	542	0.92%
2020/04/28	0	0.00	90	5.21	5.38	-90	516	-17.41%
2020/04/27	0	0.00	9	5.24	5.24	-9	510	-1.76%
2020/04/24	16	5.19	0	0.00	5.14	16	506	3.16%
2020/04/22	6	5.14	33	5.17	5.23	-27	497	-5.43%
2020/04/21	128	5.37	28	5.49	5.28	100	492	20.29%	大買/
2020/04/17	10	5.46	21	5.57	5.48	-11	474	-2.32%
2020/04/16	11	5.44	0	0.00	5.44	11	456	2.41%
2020/04/15	10	5.51	0	0.00	5.51	10	452	2.21%
2020/03/17	0	0.00	2	5.18	5.32	-2	329	-0.61%
2020/02/03	0	0.00	1	6.90	6.81	-1	218	-0.46%
2019/12/19	0	0.00	13.2	8.08	8.08	-13.2	156	-8.41%
2019/12/12	0	0.00	1.3	8.22	8.25	-1.3	146	-0.90%
2019/11/07	40	8.62	80	8.51	8.52	-40	162	-24.61%
2019/10/16	0	0.00	0.7	8.73	8.80	-0.7	237	-0.31%
2019/10/09	0	0.00	0.1	8.60	8.65	-0.1	245	-0.05%
2019/10/04	0	0.00	9	8.63	8.64	-9	248	-3.63%
2019/09/06	0	0.00	1	9.00	9.00	-1	283	-0.35%
2019/08/07	0	0.00	0.7	9.03	9.03	-0.7	325	-0.23%
2019/08/05	2	9.24	0	0.00	9.26	2	328	0.61%
2019/08/01	0	0.00	0	9.23	9.30	0	330	-0.01%
2019/07/23	0	0.00	72	9.38	9.46	-72	323	-22.28%
2019/07/19	26	9.32	0	0.00	9.30	26	301	8.63%
2019/07/18	46	9.17	0	0.00	9.13	46	291	15.78%
2019/07/01	0	0.00	1	8.68	8.69	-1	267	-0.37%
2019/06/24	0	0.00	1	8.65	8.57	-1	297	-0.34%
2019/06/14	0	0.00	1	8.45	8.43	-1	310	-0.32%
2019/06/11	0	0.00	10	8.41	8.42	-10	328	-3.05%
2019/06/05	0	0.00	40	8.40	8.45	-40	349	-11.44%
2019/05/30	40	8.60	0	0.00	8.53	40	352	11.33%
2019/05/21	0	0.00	0.1	8.34	8.40	-0.1	371	-0.01%
2019/05/20	0	0.00	20	8.44	8.31	-20	375	-5.33%
2019/05/17	0	0.00	20	8.59	8.64	-20	375	-5.33%
2019/05/13	0	0.00	1	9.30	9.35	-1	366	-0.27%
2019/05/06	0	9.60	0	0.00	9.64	0	379	0.00%
2019/04/29	0	0.00	0.7	9.39	9.44	-0.7	382	-0.18%
2019/04/24	0	9.45	0	0.00	9.50	0	393	0.01%
2019/04/22	0	0.00	22.8	9.42	9.48	-22.8	403	-5.67%
2019/04/16	0.1	9.48	0	0.00	9.53	0.1	407	0.02%
2019/04/01	5.1	9.79	0	0.00	9.82	5.1	483	1.05%
2019/03/29	18	9.99	25.6	9.95	9.97	-7.6	469	-1.62%
2019/03/28	37	10.13	0	0.00	10.05	37	468	7.90%
2019/03/27	35	10.19	0	0.00	10.25	35	468	7.48%
2019/03/26	5	10.20	0	0.00	10.25	5	470	1.06%
2019/03/19	0	0.00	5.2	10.70	10.80	-5.2	481	-1.08%
2019/03/15	0.1	10.80	0	0.00	10.90	0.1	497	0.02%
2019/03/13	0	0.00	2	10.55	10.70	-2	536	-0.37%
2019/03/06	0	10.45	0	0.00	10.45	0	546	0.00%
2019/03/05	0	0.00	1.5	10.48	10.50	-1.5	553	-0.27%
2019/02/27	0	10.35	0.6	10.35	10.40	-0.6	556	-0.11%
2019/02/26	0.1	10.40	0	0.00	10.45	0.1	554	0.01%
2019/01/28	1	7.30	0	0.00	7.35	1	532	0.19%
2019/01/23	0	0.00	1	7.34	7.35	-1	524	-0.19%
2019/01/22	1	7.43	0	0.00	7.42	1	518	0.19%
2019/01/17	1	7.38	0	0.00	7.40	1	534	0.19%
2018/12/24	0	0.00	6	7.60	7.42	-6	780	-0.77%
2018/12/19	0	0.00	2	7.72	7.58	-2	761	-0.26%
2018/12/17	0	0.00	1	7.47	7.43	-1	704	-0.14%
2018/12/14	0	0.00	0.1	7.40	7.42	-0.1	702	-0.02%
2018/12/05	0	0.00	3	7.52	7.53	-3	673	-0.45%
2018/11/14	3	7.17	0	0.00	7.30	3	700	0.43%
2018/11/13	0	0.00	248	7.13	7.18	-248	702	-35.32%	大賣/鉅額交易
2018/11/12	0	0.00	20	7.24	7.22	-20	703	-2.84%
2018/11/08	1	7.28	0	0.00	7.29	1	705	0.14%
2018/10/25	3	7.46	10	7.37	7.50	-7	860	-0.81%
2018/10/16	5	8.00	0	0.00	7.93	5	726	0.69%
2018/10/12	0	0.00	5.3	7.32	7.53	-5.3	655	-0.82%
2018/09/11	5	7.90	0	0.00	7.92	5	867	0.58%
2018/08/31	0	0.00	1	8.04	8.01	-1	869	-0.11%
2018/08/28	0	0.00	4	8.05	8.05	-4	899	-0.44%
2018/08/24	5	8.20	1	8.06	8.09	4	915	0.44%
2018/08/23	2	8.28	0	0.00	8.21	2	917	0.22%
2018/08/22	1	8.10	5	8.07	8.06	-4	885	-0.45%
2018/08/21	267	8.06	0	0.00	8.00	267	881	30.29%	大買/鉅額交易
2018/08/20	2	7.72	0	0.00	7.72	2	854	0.23%
2018/08/15	5	7.50	0	0.00	7.44	5	834	0.60%
2018/08/13	5	7.54	0	0.00	7.42	5	864	0.58%
2018/08/09	5	7.78	0	0.00	7.80	5	853	0.59%
2018/07/20	0	0.00	3	7.29	7.30	-3	790	-0.38%
2018/07/16	0	0.00	0	7.39	7.45	0	785	-0.01%
2018/06/26	0	0.00	29	7.44	7.46	-29	874	-3.32%
2018/06/25	0	0.00	5	7.58	7.56	-5	882	-0.57%
2018/06/22	0	0.00	9	7.60	7.48	-9	918	-0.98%
2018/06/20	0	0.00	3	7.34	7.42	-3	1,229	-0.24%
2018/06/15	0	0.00	2	7.54	7.51	-2	1,294	-0.15%
2018/06/14	0	0.00	2	7.53	7.49	-2	1,290	-0.15%
2018/06/13	17	7.56	0	0.00	7.52	17	1,288	1.32%
2018/06/12	83	7.56	0	0.00	7.58	83	1,282	6.47%
2018/06/08	2	7.60	0	0.00	7.64	2	1,272	0.16%
2018/05/22	0	0.00	10	7.46	7.48	-10	1,150	-0.87%
2018/05/15	0	0.00	11	7.66	7.60	-11	1,101	-1.00%
2018/05/14	0	0.00	1	7.62	7.60	-1	1,118	-0.09%
2018/05/11	1	7.71	0	0.00	7.72	1	1,107	0.09%
2018/05/10	1	7.73	0	0.00	7.70	1	1,101	0.09%
2018/05/04	11	7.91	0	0.00	7.83	11	1,047	1.05%
2018/04/17	6	7.42	0	0.00	7.40	6	1,014	0.59%
2018/04/16	6	7.55	2	7.42	7.51	4	1,015	0.39%
2018/04/13	2	7.62	0	0.00	7.59	2	1,016	0.20%
2018/03/29	1	7.25	0	0.00	7.28	1	1,051	0.10%
2018/03/26	1	7.40	0	0.00	7.40	1	987	0.10%
2018/03/23	0	0.00	2	7.13	7.17	-2	677	-0.30%
2018/03/21	0	0.00	44	8.84	8.76	-44	448	-9.82%
2018/03/16	0	8.82	0	0.00	8.84	0	452	0.00%
2018/03/14	0	8.81	0	0.00	8.81	0	458	0.00%
2018/02/12	0	0.00	6	8.43	8.47	-6	561	-1.07%
2018/02/06	2	8.38	12	8.42	8.56	-10	548	-1.82%
2018/02/02	0	0.00	1	9.22	9.24	-1	527	-0.19%
2018/01/31	4	9.18	4	9.26	9.23	0	539	0.00%
2018/01/29	4	9.25	0	0.00	9.27	4	535	0.75%
2018/01/26	0	0.00	1	9.27	9.30	-1	538	-0.19%
2018/01/25	8	9.28	0	0.00	9.28	8	538	1.48%
2018/01/24	2	9.14	0	0.00	9.20	2	531	0.38%
2018/01/19	2	9.25	0	0.00	9.27	2	524	0.38%
2018/01/17	2	9.22	0	0.00	9.36	2	520	0.38%
2018/01/11	8	9.32	0	0.00	9.34	8	525	1.52%
2018/01/10	11	9.33	0	0.00	9.31	11	522	2.10%
2018/01/09	10	9.47	0	0.00	9.40	10	516	1.94%
2018/01/08	11	9.49	1	9.50	9.53	10	510	1.96%
2018/01/03	10	9.55	3	9.48	9.31	7	477	1.47%