四維航 (5608)-台新-高雄券商分點個股進出

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
19.00
漲跌
▼0.30
漲幅
-1.55%
成交量
1,648張
產業
上市航運類股
725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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	2	19.18	7	19.09	19.00	-5	1,836	-0.27%
2024/11/21	2	19.10	7	19.23	19.30	-5	1,824	-0.27%
2024/11/20	6.3	19.08	3	19.20	18.80	3.3	1,783	0.18%
2024/11/19	3	19.07	58	19.10	19.20	-55	1,760	-3.12%
2024/11/18	1	19.00	4	18.94	18.95	-3	1,738	-0.17%
2024/11/15	1.1	19.19	11	19.15	19.05	-10	1,740	-0.57%
2024/11/14	3.1	18.94	0	0.00	18.55	3.1	1,709	0.18%
2024/11/13	76	18.89	74	19.10	18.80	2	1,705	0.12%
2024/11/12	20	19.04	8	19.18	18.80	12	1,659	0.72%
2024/11/11	0.1	18.35	1	18.25	18.30	-0.9	1,565	-0.06%
2024/11/08	0	0.00	2	18.10	17.90	-2	1,549	-0.13%
2024/11/06	0	0.00	1	18.05	18.10	-1	1,546	-0.06%
2024/11/05	2	18.00	0	0.00	17.95	2	1,569	0.13%
2024/11/04	5	18.04	3	18.20	17.80	2	1,628	0.12%
2024/11/01	2	17.95	0	0.00	18.10	2	1,709	0.12%
2024/10/29	0	0.00	4	17.55	17.55	-4	1,727	-0.23%
2024/10/28	5	17.90	0	0.00	17.90	5	1,722	0.29%
2024/10/25	5	17.90	0	0.00	17.80	5	1,733	0.29%
2024/10/24	0	0.00	1	17.90	17.75	-1	1,742	-0.06%
2024/10/23	1	17.90	0	0.00	17.85	1	1,751	0.06%
2024/10/22	0	0.00	1	18.00	17.90	-1	1,765	-0.06%
2024/10/21	0	0.00	3	17.95	18.05	-3	1,799	-0.17%
2024/10/18	1	17.90	1	17.90	17.90	0	1,838	0.00%
2024/10/16	0	0.00	2	17.85	17.85	-2	1,869	-0.11%
2024/10/15	4	17.85	2	17.85	17.80	2	1,875	0.11%
2024/10/11	1	17.85	4	17.93	17.80	-3	1,922	-0.16%
2024/10/08	2	18.33	0	0.00	18.15	2	1,973	0.10%
2024/10/07	3	18.12	2	18.10	18.15	1	2,046	0.05%
2024/10/04	5	18.44	13	18.43	18.35	-8	2,137	-0.37%
2024/10/01	7	19.19	4	19.16	19.15	3	2,142	0.14%
2024/09/30	12	19.39	6	19.28	19.00	6	2,182	0.27%
2024/09/27	214	19.01	229	19.09	19.35	-15	2,176	-0.69%	大買/大賣/
2024/09/26	6	18.39	2	18.20	18.00	4	2,080	0.19%
2024/09/25	25	18.20	15	18.25	18.25	10	2,074	0.48%
2024/09/24	25	18.15	25	18.06	18.20	0	2,055	0.00%
2024/09/23	1	17.55	0	0.00	17.50	1	2,024	0.05%
2024/09/20	1	17.50	1	17.40	17.30	0	2,057	0.00%
2024/09/19	1	17.45	19	17.40	17.40	-18	2,094	-0.86%
2024/09/18	2	17.48	2	17.35	17.30	0	2,127	0.00%
2024/09/16	0	0.00	2	17.33	17.35	-2	2,187	-0.09%
2024/09/13	3	17.15	0	0.00	17.15	3	2,216	0.14%
2024/09/10	26	16.80	0	0.00	16.80	26	2,413	1.08%
2024/09/09	1	16.85	4	16.93	17.10	-3	2,494	-0.12%
2024/09/05	1	17.30	0	0.00	17.20	1	3,001	0.03%
2024/09/04	8	17.13	0	0.00	17.15	8	3,373	0.24%
2024/09/03	3	17.95	2	17.90	17.90	1	3,563	0.03%
2024/09/02	5	18.08	0	0.00	18.00	5	4,103	0.12%
2024/08/30	2	18.35	0	0.00	18.25	2	4,501	0.04%
2024/08/29	0	0.00	1	18.00	18.10	-1	4,581	-0.02%
2024/08/28	5	18.21	1	18.15	18.10	4	4,733	0.08%
2024/08/27	7	18.20	0	0.00	18.35	7	4,980	0.14%
2024/08/26	0	0.00	20	18.51	18.50	-20	5,268	-0.38%
2024/08/23	5	17.70	0	17.85	17.85	5	6,004	0.08%
2024/08/22	3	17.92	0	0.00	17.95	3	6,682	0.04%
2024/08/21	1	17.70	42	17.76	17.80	-41	6,855	-0.60%
2024/08/20	3	17.83	0	0.00	17.80	3	6,875	0.04%
2024/08/19	2	17.90	0	0.00	17.90	2	6,897	0.03%
2024/08/16	9	17.92	9.1	18.04	17.85	-0.1	6,943	0.00%
2024/08/15	1	18.00	0	0.00	17.95	1	6,981	0.01%
2024/08/14	0	0.00	1	17.75	17.75	-1	7,023	-0.01%
2024/08/13	1	17.80	2	17.80	17.70	-1	7,114	-0.01%
2024/08/09	3	17.85	4	17.95	17.75	-1	7,556	-0.01%
2024/08/08	3	17.73	0	0.00	17.75	3	8,069	0.04%
2024/08/07	1	17.85	6	17.99	18.15	-5	8,507	-0.06%
2024/08/06	12	17.28	13	17.19	17.00	-1	8,793	-0.01%
2024/08/05	64	17.27	10	17.28	17.05	54	8,888	0.61%
2024/08/02	5	19.11	5	18.97	18.85	0	9,122	0.00%
2024/08/01	1	19.35	0	0.00	19.35	1	9,155	0.01%
2024/07/31	7	19.22	1	19.15	19.10	6	9,167	0.07%
2024/07/30	1	18.85	5.2	18.79	19.10	-4.2	9,205	-0.05%
2024/07/29	4	18.81	3	18.70	18.70	1	9,244	0.01%
2024/07/26	4	18.83	0	0.00	18.95	4	9,398	0.04%
2024/07/23	1	19.25	1	19.20	19.20	0	9,472	0.00%
2024/07/22	7	18.79	1	18.95	19.00	6	9,545	0.06%
2024/07/19	2	19.20	9	19.24	19.20	-7	9,510	-0.07%
2024/07/18	4	19.75	1	19.65	19.80	3	9,483	0.03%
2024/07/17	1.1	19.95	1	19.95	19.90	0.1	9,466	0.00%
2024/07/16	2	20.15	1	19.90	19.90	1	9,503	0.01%
2024/07/15	10	19.95	11	19.95	19.90	-1	9,605	-0.01%
2024/07/12	7	20.01	0	0.00	19.95	7	9,590	0.07%
2024/07/11	0	0.00	5	20.03	20.15	-5	9,583	-0.05%
2024/07/10	1	20.10	4	19.99	19.90	-3	9,594	-0.03%
2024/07/09	10	20.22	5	20.13	20.00	5	9,601	0.05%
2024/07/08	8	20.51	18	20.48	20.55	-10	9,615	-0.10%
2024/07/05	7.1	21.39	5	21.40	21.35	2.1	9,522	0.02%
2024/07/04	12	21.70	2	21.80	21.60	10	9,483	0.11%
2024/07/03	11	22.13	22	22.11	22.25	-11	9,433	-0.12%
2024/07/02	5	21.52	13	21.41	21.55	-8	9,314	-0.09%
2024/07/01	21	21.20	0	0.00	20.85	21	9,202	0.23%
2024/06/28	1	21.15	1	21.25	21.15	0	9,173	0.00%
2024/06/27	11	21.43	10	21.05	21.05	1	9,152	0.01%
2024/06/26	2	21.25	0	0.00	21.20	2	9,130	0.02%
2024/06/25	0	0.00	7	21.29	21.35	-7	9,104	-0.08%
2024/06/24	2	20.93	3	20.93	20.85	-1	9,074	-0.01%
2024/06/21	10	21.38	2	21.28	21.10	8	9,069	0.09%
2024/06/20	12	21.18	0	0.00	21.15	12	9,020	0.13%
2024/06/19	32	21.21	9	21.43	21.05	23	8,996	0.26%
2024/06/18	4	21.45	15	21.25	21.45	-11	8,928	-0.12%
2024/06/17	11	21.22	7	21.30	21.15	4	8,899	0.04%
2024/06/14	12	21.02	6	21.05	21.30	6	8,865	0.07%
2024/06/13	18	20.64	25	20.65	20.70	-7	8,797	-0.08%
2024/06/12	39	20.82	28	21.53	20.55	11	8,707	0.13%
2024/06/11	302	23.62	273	23.45	22.60	29	8,327	0.35%	大買/大賣/
2024/06/07	10	24.09	15	24.13	24.20	-5	7,965	-0.06%
2024/06/06	146	24.41	130	24.33	24.20	16	7,763	0.21%	大買/大賣/
2024/06/05	123.1	23.96	114	23.87	24.15	9.1	7,248	0.13%	大買/大賣/
2024/06/04	9	22.61	14	22.57	22.45	-5	6,881	-0.07%
2024/06/03	22	23.15	25	23.08	22.90	-3	6,814	-0.04%
2024/05/31	26	23.81	41	23.65	23.15	-15	6,685	-0.22%
2024/05/30	40	24.18	40.3	23.83	23.45	-0.3	6,477	-0.01%
2024/05/29	223.2	24.02	196	23.99	23.60	27.2	6,203	0.44%	大買/大賣/
2024/05/28	54	23.50	196	23.70	23.65	-142	5,445	-2.61%	大賣/鉅額交易
2024/05/27	15	22.18	15	21.85	21.80	0	4,830	0.00%
2024/05/24	7	20.73	3	20.85	20.75	4	4,675	0.09%
2024/05/23	13	20.82	58	20.62	20.60	-45	4,677	-0.96%
2024/05/22	3.6	21.07	19	21.11	21.15	-15.4	4,666	-0.33%
2024/05/21	0.2	20.55	3	20.75	20.55	-2.8	4,653	-0.06%
2024/05/20	6	20.97	60	21.13	20.90	-54	4,684	-1.15%
2024/05/17	25	21.32	43	21.25	21.30	-18	4,658	-0.39%
2024/05/16	5	21.88	19	21.67	21.95	-14	4,568	-0.31%
2024/05/15	66	22.16	55	22.03	21.70	11	4,428	0.25%
2024/05/14	88	21.78	111	21.73	22.00	-23	4,119	-0.56%	大賣/
2024/05/13	194.1	21.64	199	21.64	21.35	-4.9	3,602	-0.14%	大買/大賣/
2024/05/10	64	20.34	58	20.57	20.75	6	3,189	0.19%
2024/05/09	6	20.36	42	20.44	20.30	-36	2,889	-1.25%
2024/05/08	246	20.76	195	20.97	19.85	51	2,730	1.87%	大買/大賣/
2024/05/07	9	19.71	2	19.80	19.70	7	2,422	0.29%
2024/05/06	2	19.45	6	19.33	19.40	-4	2,373	-0.17%
2024/05/03	13	19.72	6	19.78	19.55	7	2,347	0.30%
2024/05/02	6	19.89	26.2	19.76	19.70	-20.2	2,310	-0.88%
2024/04/30	30	19.95	16	20.07	20.10	14	2,282	0.61%
2024/04/29	16	19.69	10	19.62	19.55	6	2,135	0.28%
2024/04/26	3	19.45	14	19.08	19.35	-11	2,060	-0.53%
2024/04/25	0	0.00	0	18.70	18.60	0	1,981	0.00%
2024/04/24	0	18.92	0	0.00	18.85	0	1,990	0.00%
2024/04/22	1	19.10	2	18.95	18.55	-1	2,014	-0.05%
2024/04/19	9	18.85	10	18.91	18.55	-1	1,982	-0.05%
2024/04/18	3	18.45	8	18.45	18.40	-5	1,890	-0.26%
2024/04/17	1	18.50	1	18.40	18.45	0	1,895	0.00%
2024/04/16	13	18.58	15	18.68	18.40	-2	1,925	-0.10%
2024/04/15	2	19.40	17	19.45	19.30	-15	1,958	-0.77%
2024/04/12	14	19.39	16	19.08	19.45	-2	1,975	-0.10%
2024/04/11	0	0.00	0.1	18.70	18.65	-0.1	1,996	0.00%
2024/04/09	4	18.62	1	18.65	18.65	3	2,212	0.14%
2024/04/08	2	18.20	0	0.00	18.45	2	2,280	0.09%
2024/04/03	0	18.35	0	0.00	18.35	0	2,287	0.00%
2024/04/02	3	18.50	2	18.45	18.45	1	2,310	0.04%
2024/04/01	2	18.60	2	18.60	18.60	0	2,362	0.00%
2024/03/29	4	18.48	2	18.45	18.45	2	2,439	0.08%
2024/03/27	1	18.50	0	0.00	18.45	1	2,659	0.04%
2024/03/26	4	18.60	0	0.00	18.55	4	2,817	0.14%
2024/03/25	0.8	19.00	1	19.05	19.05	-0.2	2,837	-0.01%
2024/03/21	1	19.10	0	0.00	19.05	1	3,085	0.03%
2024/03/20	7	19.16	3	19.22	19.05	4	3,121	0.13%
2024/03/19	3	19.63	0	0.00	19.45	3	3,173	0.09%
2024/03/18	30.6	19.04	1	19.05	19.20	29.6	3,222	0.92%
2024/03/15	11	18.90	14	18.90	19.65	-3	3,269	-0.09%
2024/03/14	0	19.40	0	0.00	19.35	0	3,293	0.00%
2024/03/13	1	19.45	0	0.00	19.40	1	3,451	0.03%
2024/03/12	7	19.89	4	20.00	19.85	3	3,653	0.08%
2024/03/11	4	19.91	0	0.00	19.85	4	3,991	0.10%
2024/03/08	1	19.80	10	19.39	19.45	-9	5,408	-0.17%
2024/03/07	2	19.50	3	19.58	19.50	-1	5,923	-0.02%
2024/03/06	0	19.90	3	19.80	19.80	-3	6,307	-0.05%
2024/03/05	0	20.05	11	20.11	20.10	-11	6,441	-0.17%
2024/03/04	2	19.75	1	19.80	19.80	1	7,003	0.01%
2024/03/01	8	19.89	0	0.00	20.00	8	7,171	0.11%
2024/02/29	14	19.94	5	19.98	20.10	9	7,190	0.13%
2024/02/27	3	19.48	1	19.55	19.30	2	7,128	0.03%
2024/02/26	1	19.80	6	19.93	19.80	-5	7,127	-0.07%
2024/02/23	3	20.00	8	19.76	19.65	-5	7,108	-0.07%
2024/02/22	1	20.20	4	20.08	20.10	-3	7,088	-0.04%
2024/02/21	10.2	20.10	20	20.11	20.05	-9.8	7,042	-0.14%
2024/02/20	5	19.79	0	0.00	19.70	5	6,968	0.07%
2024/02/19	3	19.40	0.2	19.40	19.40	2.8	6,946	0.04%
2024/02/16	1	19.30	5	19.30	19.20	-4	6,943	-0.06%
2024/02/02	4	19.06	5	19.25	19.05	-1	6,947	-0.02%
2024/01/31	0	0.00	1	19.30	19.40	-1	6,913	-0.01%
2024/01/30	1	19.25	0	0.00	19.35	1	6,918	0.01%
2024/01/29	0	0.00	2	19.43	19.65	-2	6,912	-0.03%
2024/01/26	12	19.47	0	0.00	19.35	12	6,923	0.17%
2024/01/25	0	0.00	1	19.45	19.40	-1	6,925	-0.01%
2024/01/24	5	19.89	1	19.70	19.70	4	6,922	0.06%
2024/01/23	9	19.90	6	19.60	19.60	3	6,912	0.04%
2024/01/22	0	0.00	3	19.40	19.45	-3	6,907	-0.04%
2024/01/19	1	19.20	6	19.16	19.25	-5	6,894	-0.07%
2024/01/18	1	19.40	11	19.22	19.35	-10	6,893	-0.15%
2024/01/17	16	19.13	4	19.10	19.10	12	6,882	0.17%
2024/01/16	8	19.59	1	19.85	19.50	7	6,859	0.10%
2024/01/15	2	20.10	0	0.00	20.00	2	6,851	0.03%
2024/01/12	1	20.10	4	20.04	20.00	-3	6,861	-0.04%
2024/01/11	1	19.95	1	19.85	19.90	0	6,897	0.00%
2024/01/10	11	19.78	13	19.77	19.80	-2	6,925	-0.03%
2024/01/09	93	20.59	36	20.32	20.30	57	6,893	0.83%
2024/01/08	19	21.28	62	21.32	21.30	-43	6,839	-0.63%
2024/01/05	10.4	21.58	6	21.65	21.70	4.4	6,793	0.06%
2024/01/04	30	21.77	63	21.55	21.55	-33	6,685	-0.49%
2024/01/03	43	20.99	8	20.92	20.95	35	6,539	0.54%
2024/01/02	31	20.97	13	20.92	20.75	18	6,532	0.28%
2023/12/29	17	20.75	5	20.63	20.55	12	6,453	0.19%
2023/12/28	8	20.61	8	20.64	20.55	0	6,461	0.00%
2023/12/27	11	21.02	4	20.95	20.90	7	6,449	0.11%
2023/12/26	24	20.89	43	20.95	20.95	-19	6,427	-0.30%
2023/12/25	53	20.52	16	20.66	20.40	37	6,355	0.58%
2023/12/22	5	21.83	9	21.82	21.90	-4	6,274	-0.06%
2023/12/21	37	21.98	35	21.71	22.10	2	6,181	0.03%
2023/12/20	34	21.31	2	21.28	21.45	32	6,018	0.53%
2023/12/19	6	21.63	6	21.58	21.40	0	5,989	0.00%
2023/12/18	5	21.67	5	21.56	21.70	0	5,966	0.00%
2023/12/15	10.1	21.30	0	0.00	21.25	10.1	5,984	0.17%
2023/12/14	14	21.15	15	21.33	21.10	-1	6,033	-0.02%
2023/12/13	15	21.77	10	21.82	21.65	5	6,061	0.08%
2023/12/12	11	21.94	45	21.80	21.65	-34	6,318	-0.54%
2023/12/11	17	22.03	2.6	21.93	22.00	14.4	6,362	0.23%
2023/12/08	23	22.30	32.3	22.14	22.15	-9.3	6,290	-0.15%
2023/12/07	42	22.70	42	22.61	22.50	0	6,127	0.00%
2023/12/06	124	23.66	97.1	23.54	23.55	26.9	5,917	0.45%	大買/
2023/12/05	432	24.28	337.1	23.97	24.00	94.9	5,593	1.70%	大買/大賣/
2023/12/04	197	22.46	165	22.85	23.35	32	4,171	0.77%	大買/大賣/
2023/12/01	73.1	21.03	82.1	21.07	21.25	-9	3,637	-0.25%
2023/11/30	54	20.26	80	20.08	19.95	-26	3,249	-0.80%
2023/11/29	143	19.74	89	19.84	19.80	54	3,115	1.73%	大買/
2023/11/28	4	19.48	19	20.10	20.20	-15	2,523	-0.59%
2023/11/27	7	18.54	5	18.91	18.40	2	2,339	0.09%
2023/11/24	0	0.00	6	18.07	18.05	-6	2,319	-0.26%
2023/11/22	0	0.00	1	17.90	17.85	-1	2,358	-0.04%
2023/11/21	1	17.95	0	0.00	17.95	1	2,395	0.04%
2023/11/20	2	17.83	0	0.00	17.85	2	2,450	0.08%
2023/11/16	0	0.00	1	17.85	17.85	-1	2,711	-0.04%
2023/11/15	1	17.65	1	17.60	17.65	0	3,188	0.00%
2023/11/13	0	0.00	10	17.38	17.30	-10	3,343	-0.30%
2023/11/10	2	17.65	1.3	17.71	17.60	0.7	3,337	0.02%
2023/11/09	1	17.75	0	0.00	17.75	1	3,359	0.03%
2023/11/08	1	17.85	0	0.00	17.85	1	3,395	0.03%
2023/11/03	1	18.15	0	0.00	18.15	1	3,537	0.03%
2023/11/02	0	18.10	0	0.00	18.10	0	3,540	0.00%
2023/11/01	2	17.70	1	17.75	17.80	1	3,551	0.03%
2023/10/30	1	17.95	1	18.15	18.15	0	3,575	0.00%
2023/10/26	1	18.10	2	18.05	18.05	-1	3,629	-0.03%
2023/10/24	1	18.20	0	0.00	18.25	1	3,782	0.03%
2023/10/20	5	18.17	0	0.00	18.60	5	3,806	0.13%
2023/10/19	1	18.80	3	19.20	18.80	-2	3,831	-0.05%
2023/10/18	1	18.50	1	18.55	18.55	0	3,807	0.00%
2023/10/17	12	18.52	0	0.00	18.55	12	3,792	0.32%
2023/10/16	2	18.75	1	18.70	18.70	1	3,798	0.03%
2023/10/13	0	0.00	1	18.95	18.95	-1	3,845	-0.03%
2023/10/12	1	19.15	1	19.05	19.15	0	3,876	0.00%
2023/10/11	6	19.31	0	0.00	19.10	6	3,896	0.15%
2023/10/06	12	19.57	13	19.65	19.60	-1	3,913	-0.03%
2023/10/05	3	19.12	0	0.00	19.20	3	3,906	0.08%
2023/10/04	2	19.05	1	19.10	19.15	1	3,898	0.03%
2023/10/03	1	19.00	1	19.10	18.85	0	3,888	0.00%
2023/10/02	1	19.20	5	19.22	19.15	-4	3,882	-0.10%
2023/09/28	24	19.74	23	19.91	19.70	1	3,856	0.03%
2023/09/27	18	19.80	18	20.23	19.65	0	3,860	0.00%
2023/09/22	10	19.88	2	19.88	19.90	8	3,917	0.20%
2023/09/21	17	20.06	4	20.58	20.00	13	3,909	0.33%
2023/09/20	57	20.99	56	20.83	20.45	1	3,869	0.03%
2023/09/19	12	20.65	18	20.89	20.65	-6	3,679	-0.16%
2023/09/18	37.3	20.63	34	20.72	20.55	3.3	3,597	0.09%
2023/09/15	31	20.76	22	20.70	20.55	9	3,512	0.26%
2023/09/14	22	19.74	20	19.69	19.75	2	3,182	0.06%
2023/09/12	6	18.89	1	18.90	18.90	5	3,116	0.16%
2023/09/11	7	18.94	0	0.00	18.80	7	3,136	0.22%
2023/09/07	0	0.00	1	19.20	18.90	-1	3,159	-0.03%
2023/09/06	2	19.40	0	0.00	19.20	2	3,152	0.06%
2023/09/05	11	19.35	8	19.43	19.45	3	3,160	0.09%
2023/09/04	0	0.00	1	18.95	19.35	-1	3,185	-0.03%
2023/09/01	3	19.10	4	19.10	19.05	-1	3,170	-0.03%
2023/08/31	1	19.15	0	0.00	19.15	1	3,179	0.03%
2023/08/30	1	19.45	0	0.00	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	3	19.60	4	19.15	19.15	-1	3,217	-0.03%
2023/08/25	8	19.64	1	19.60	19.65	7	3,188	0.22%
2023/08/24	13	19.84	43	19.72	19.70	-30	3,164	-0.95%
2023/08/23	37	20.88	12	20.30	20.25	25	3,126	0.80%
2023/08/22	79	20.49	79	20.27	20.45	0	3,054	0.00%
2023/08/21	55	20.28	47	20.03	20.10	8	2,924	0.27%
2023/08/18	9	19.82	12	20.31	20.40	-3	2,443	-0.12%
2023/08/17	3	18.50	3	18.37	18.55	0	2,310	0.00%
2023/08/16	3	18.07	1	18.30	18.00	2	2,295	0.09%
2023/08/15	5	18.09	4.1	18.16	18.15	0.9	2,295	0.04%
2023/08/14	4	17.60	0	0.00	17.55	4	2,277	0.18%
2023/08/11	9	18.23	13.2	18.12	18.10	-4.2	2,244	-0.19%
2023/08/10	2	18.70	1.3	18.72	18.70	0.7	2,124	0.03%
2023/08/09	8	18.92	2	18.90	18.85	6	2,121	0.28%
2023/08/07	1	19.20	2	19.25	19.25	-1	2,122	-0.05%
2023/08/02	4.9	19.54	233	19.68	19.40	-228.1	2,161	-10.55%	大賣/鉅額交易
2023/08/01	4.1	19.76	1	19.70	19.75	3.1	2,201	0.14%
2023/07/31	7.4	19.72	1	19.80	19.55	6.4	2,185	0.29%
2023/07/28	10.2	20.16	2	20.00	20.00	8.2	2,149	0.38%
2023/07/27	3	19.48	7	19.52	19.70	-4	2,062	-0.19%
2023/07/26	5	19.12	0	0.00	19.10	5	2,021	0.25%
2023/07/25	0	0.00	3.5	18.89	18.90	-3.5	2,016	-0.17%
2023/07/24	4	19.00	21	19.05	19.00	-17	2,014	-0.84%
2023/07/21	2	19.98	0	0.00	19.80	2	1,997	0.10%
2023/07/19	1	20.40	6	20.48	20.10	-5	1,989	-0.25%
2023/07/18	23	20.44	3	20.47	20.40	20	2,023	0.99%
2023/07/13	22	21.98	2	22.05	21.70	20	2,005	1.00%
2023/07/12	1	22.35	1	22.55	22.30	0	2,005	0.00%
2023/07/10	3.5	22.78	10	22.75	22.75	-6.5	2,026	-0.32%
2023/07/07	2	23.05	0	0.00	23.10	2	2,052	0.10%
2023/07/05	0	23.50	4	23.44	23.40	-4	2,125	-0.19%
2023/07/04	1	23.60	1	23.60	23.55	0	2,185	0.00%
2023/07/03	12	23.77	1	23.70	23.50	11	2,209	0.50%
2023/06/30	2	22.93	0	0.00	22.90	2	2,191	0.09%
2023/06/29	1	22.55	5	22.57	22.55	-4	2,179	-0.18%
2023/06/28	1	22.65	3	22.77	22.60	-2	2,201	-0.09%
2023/06/27	2	22.98	10	23.20	22.90	-8	2,254	-0.35%
2023/06/26	1	23.10	0	0.00	23.10	1	2,323	0.04%
2023/06/21	0	0.00	8	23.11	23.10	-8	2,359	-0.34%
2023/06/19	8	23.35	1	23.40	23.35	7	2,520	0.28%
2023/06/16	1.3	23.81	10	23.88	23.75	-8.7	2,554	-0.34%
2023/06/15	0	0.00	2	23.45	23.65	-2	2,577	-0.08%
2023/06/14	5	23.67	6	23.65	23.65	-1	2,633	-0.04%
2023/06/12	2	23.13	7	23.30	23.15	-5	3,031	-0.16%
2023/06/09	2	23.53	4	23.53	23.35	-2	3,148	-0.06%
2023/06/08	4	23.63	1	23.65	23.55	3	3,264	0.09%
2023/06/07	0	0.00	1.6	23.23	23.20	-1.6	3,577	-0.04%
2023/06/06	5	23.19	1	23.20	23.15	4	3,690	0.11%
2023/06/05	0	0.00	6	23.05	23.00	-6	3,938	-0.15%
2023/06/02	7	22.82	21	22.68	22.85	-14	4,096	-0.34%
2023/06/01	4.3	22.52	10	22.50	22.50	-5.7	4,484	-0.13%
2023/05/31	2	22.93	16	22.99	22.90	-14	5,086	-0.28%
2023/05/30	2	22.95	2	22.95	22.90	0	5,964	0.00%
2023/05/29	0	0.00	2	23.15	23.10	-2	6,939	-0.03%
2023/05/26	6	23.27	0	0.00	23.00	6	8,096	0.07%
2023/05/25	12	23.71	8	23.55	23.50	4	8,546	0.05%
2023/05/24	1	23.95	1	23.85	23.85	0	8,656	0.00%
2023/05/23	3.1	23.92	1	23.85	23.85	2.1	8,694	0.02%
2023/05/22	0	0.00	11	23.62	23.95	-11	8,707	-0.13%
2023/05/19	2	23.55	0	0.00	23.50	2	8,705	0.02%
2023/05/18	1	23.65	0	0.00	23.65	1	8,712	0.01%
2023/05/15	1	23.20	0	0.00	23.75	1	8,803	0.01%
2023/05/12	1	23.70	0	0.00	23.75	1	8,843	0.01%
2023/05/11	3	23.68	2	23.60	23.65	1	8,862	0.01%
2023/05/10	15	23.69	28	23.95	24.10	-13	8,858	-0.15%
2023/05/09	10	23.52	2	23.35	23.30	8	8,828	0.09%
2023/05/08	2	23.58	0	0.00	23.40	2	8,844	0.02%
2023/05/03	1.1	24.27	3	24.35	24.30	-1.9	9,031	-0.02%
2023/05/02	2.1	24.65	0	0.00	24.65	2.1	9,054	0.02%
2023/04/28	1	25.20	1	25.10	25.10	0	9,074	0.00%
2023/04/27	2	24.50	3	24.71	24.60	-1	9,137	-0.01%
2023/04/26	0	24.46	26.1	24.24	24.40	-26.1	9,140	-0.29%
2023/04/25	8	24.92	36	24.66	24.55	-28	9,128	-0.31%
2023/04/24	7	25.30	33	25.26	25.25	-26	9,120	-0.29%
2023/04/21	2	25.60	4	25.50	25.50	-2	9,128	-0.02%
2023/04/20	5	26.43	4	26.35	26.30	1	9,116	0.01%
2023/04/19	7	26.56	2	26.48	26.35	5	9,142	0.05%
2023/04/18	10	27.15	13	27.21	26.75	-3	9,138	-0.03%
2023/04/17	47	27.26	6	27.24	27.30	41	9,142	0.45%
2023/04/14	8	26.84	11	27.00	27.10	-3	9,195	-0.03%
2023/04/13	2	26.80	1	26.80	26.85	1	9,191	0.01%
2023/04/12	5	26.94	6	26.98	26.95	-1	9,219	-0.01%
2023/04/11	1	27.00	7	27.16	27.05	-6	9,229	-0.07%
2023/04/10	4	27.48	4	27.65	27.10	0	9,280	0.00%
2023/04/07	12	27.17	5	27.13	27.25	7	9,327	0.08%
2023/04/06	42	26.73	31	26.89	26.60	11	9,454	0.12%
2023/03/31	4	26.31	6	26.28	26.30	-2	9,552	-0.02%
2023/03/30	3	26.55	2	26.30	26.30	1	10,377	0.01%
2023/03/29	3	26.50	2.8	26.41	26.30	0.2	10,589	0.00%
2023/03/28	2	26.93	5.5	26.70	26.45	-3.5	10,780	-0.03%
2023/03/27	11.5	26.69	4	26.61	27.05	7.5	10,957	0.07%
2023/03/24	16	26.47	7	26.44	26.40	9	11,421	0.08%
2023/03/23	14	26.51	8	26.32	26.20	6	11,589	0.05%
2023/03/22	6	27.33	2	27.50	27.10	4	11,652	0.03%
2023/03/21	4	27.35	3	27.32	27.35	1	11,700	0.01%
2023/03/20	5.1	27.50	4	27.10	27.10	1.1	11,728	0.01%
2023/03/17	4	27.53	2	27.30	27.45	2	11,858	0.02%
2023/03/16	18	28.08	37	27.38	27.20	-19	11,863	-0.16%
2023/03/15	38	28.45	29	28.54	28.10	9	11,814	0.08%
2023/03/14	19	28.49	18	28.71	28.55	1	11,682	0.01%
2023/03/13	6	28.66	6	28.60	28.85	0	11,698	0.00%
2023/03/10	52.1	28.99	14.5	28.84	28.65	37.6	11,695	0.32%
2023/03/09	12	29.62	19	29.63	29.45	-7	11,772	-0.06%
2023/03/08	46.1	29.46	10	29.50	29.20	36.1	11,774	0.31%
2023/03/07	28.1	30.22	31	30.28	30.15	-3	11,672	-0.03%
2023/03/06	53.6	30.42	98.8	30.31	30.50	-45.2	11,831	-0.38%
2023/03/03	72.8	30.23	123	30.21	30.80	-50.2	11,762	-0.43%	大賣/
2023/03/02	129	29.61	164.3	29.69	29.70	-35.3	11,512	-0.31%	大買/大賣/
2023/03/01	253	28.61	237.5	28.81	28.40	15.5	10,692	0.14%	大買/大賣/
2023/02/24	289.2	27.42	286	27.47	28.60	3.3	9,782	0.03%	大買/大賣/
2023/02/23	99.4	25.72	94.4	26.01	26.10	4.9	8,677	0.06%
2023/02/22	17.6	24.79	30	24.68	24.60	-12.4	8,298	-0.15%
2023/02/21	37	24.03	28.3	24.08	24.35	8.7	8,256	0.11%
2023/02/20	5.5	23.94	2	23.90	23.95	3.5	8,417	0.04%
2023/02/17	11	23.75	6	23.75	23.70	5	8,808	0.06%
2023/02/16	4	23.76	2	23.88	23.80	2	9,135	0.02%
2023/02/15	6	23.49	2	23.65	23.60	4	9,238	0.04%
2023/02/14	3	23.55	8	23.61	23.55	-5	9,274	-0.05%
2023/02/13	36	23.51	124	23.69	23.35	-88	9,331	-0.94%	大賣/
2023/02/10	4	24.24	6	24.11	24.05	-2	9,472	-0.02%
2023/02/09	2	24.63	3	24.85	24.50	-1	9,676	-0.01%
2023/02/08	6	24.72	0	0.00	24.65	6	9,803	0.06%
2023/02/07	6	24.80	0	0.00	24.70	6	9,825	0.06%
2023/02/06	12	24.82	12	24.81	24.85	0	9,893	0.00%
2023/02/03	19	25.44	18	25.47	25.25	1	9,994	0.01%
2023/02/02	12	25.20	2	25.15	25.20	10	9,867	0.10%
2023/02/01	3.7	25.03	15	25.10	25.05	-11.3	9,828	-0.11%
2023/01/31	0	0.00	23	24.89	24.95	-23	9,801	-0.23%
2023/01/30	13	24.55	14.2	24.41	24.60	-1.2	9,787	-0.01%
2023/01/17	17.5	24.71	17	24.58	24.65	0.5	9,777	0.01%
2023/01/16	1	23.85	7	23.98	24.05	-6	9,731	-0.06%
2023/01/13	11	24.12	2	24.13	24.00	9	9,736	0.09%
2023/01/12	0	0.00	12	24.20	24.05	-12	9,746	-0.12%
2023/01/11	5	24.38	0	0.00	24.20	5	9,747	0.05%
2023/01/10	16	24.38	2	24.23	24.20	14	9,755	0.14%
2023/01/09	3	24.25	5	24.22	24.35	-2	9,774	-0.02%
2023/01/06	0	0.00	22	24.05	24.20	-22	9,808	-0.22%
2023/01/05	11	24.42	9	24.43	24.30	2	9,838	0.02%
2023/01/04	21	24.55	51	24.63	24.35	-30	9,848	-0.30%
2023/01/03	3	25.10	1	25.00	25.00	2	9,807	0.02%
2022/12/30	21	25.29	16	25.19	25.10	5	9,835	0.05%
2022/12/29	13	25.03	3	25.00	25.05	10	9,871	0.10%
2022/12/28	6	25.08	5	25.21	25.05	1	9,954	0.01%
2022/12/27	74	25.82	15	25.80	25.45	59	9,993	0.59%
2022/12/26	11.1	25.60	84	25.61	25.60	-72.9	9,946	-0.73%
2022/12/23	26	26.34	10.3	26.41	26.45	15.7	9,782	0.16%
2022/12/22	362	27.30	281.1	27.30	26.65	80.9	9,662	0.84%	大買/大賣/
2022/12/21	88	26.11	23	26.19	26.25	65	8,896	0.73%
2022/12/20	19	25.62	54	25.98	25.45	-35	8,722	-0.40%
2022/12/19	61.1	26.24	91	25.74	25.35	-29.9	8,595	-0.35%
2022/12/16	205.1	26.57	128.5	26.35	26.25	76.6	8,458	0.91%	大買/大賣/
2022/12/15	80	25.69	65	25.22	25.65	15	8,039	0.19%
2022/12/14	31	24.65	41	24.62	24.70	-10	8,006	-0.12%
2022/12/13	22	25.92	5	25.97	25.60	17	7,850	0.22%
2022/12/12	11	25.61	43	25.53	25.45	-32	7,823	-0.41%
2022/12/09	14	25.37	76.1	25.86	26.00	-62.1	7,872	-0.79%
2022/12/08	19	24.98	0	0.00	25.05	19	7,941	0.24%
2022/12/07	34	25.23	13	25.37	25.10	21	7,959	0.26%
2022/12/06	12	25.48	13	25.50	25.15	-1	7,863	-0.01%
2022/12/05	12.1	25.61	33	25.59	25.60	-20.9	7,800	-0.27%
2022/12/02	99.1	25.95	118	25.82	25.80	-18.9	7,704	-0.25%	大賣/
2022/12/01	173.3	26.09	219.7	26.08	26.15	-46.4	7,618	-0.61%	大買/大賣/
2022/11/30	85	25.22	60	25.16	25.10	25	7,320	0.34%
2022/11/29	66	25.07	85.7	25.16	25.25	-19.7	7,262	-0.27%
2022/11/28	192.2	25.03	165	24.80	24.80	27.2	7,178	0.38%	大買/大賣/
2022/11/25	77.5	24.88	81.4	24.96	24.80	-3.9	6,882	-0.06%
2022/11/24	554	23.94	194	24.07	23.95	360	6,605	5.45%	大買/大賣/鉅額交易
2022/11/23	21	23.39	25	23.74	23.65	-4	6,241	-0.06%
2022/11/22	5	23.73	8	23.40	23.15	-3	6,260	-0.05%
2022/11/21	3	23.95	19	23.77	23.55	-16	6,216	-0.26%
2022/11/18	59.1	24.57	113	24.43	24.20	-53.9	6,163	-0.87%	大賣/
2022/11/17	23	25.12	37.1	25.09	25.00	-14.1	6,069	-0.23%
2022/11/16	50	25.02	7	25.16	24.95	43	6,012	0.72%
2022/11/15	126	25.11	40	25.11	24.95	86	5,867	1.47%	大買/
2022/11/14	34	24.10	103.2	23.67	24.50	-69.2	5,499	-1.26%	大賣/
2022/11/11	13	23.42	77	23.19	22.90	-64	5,274	-1.21%
2022/11/10	2	23.15	14.2	23.52	23.00	-12.2	5,219	-0.23%
2022/11/09	7	23.11	8.3	23.26	23.35	-1.3	5,225	-0.02%
2022/11/08	10.2	23.59	7	23.81	23.20	3.2	5,211	0.06%
2022/11/07	28	22.67	214	22.71	23.50	-186	5,072	-3.67%	大賣/鉅額交易
2022/11/04	10	22.20	6	22.09	22.10	4	4,849	0.08%
2022/11/03	1	21.60	1	21.65	21.60	0	4,732	0.00%
2022/11/02	89.1	22.25	7.5	22.37	22.00	81.6	4,731	1.72%
2022/11/01	8	22.38	6	22.15	22.00	2	4,681	0.04%
2022/10/31	5	23.09	5	23.32	22.95	0	4,593	0.00%
2022/10/28	0.1	23.70	2	23.48	23.45	-2	4,610	-0.04%
2022/10/27	4	23.98	2	24.15	24.25	2	4,627	0.04%
2022/10/26	1.1	23.99	0	0.00	23.90	1.1	4,657	0.02%
2022/10/25	1.1	24.55	5	24.59	24.35	-4	4,668	-0.08%
2022/10/24	6	24.83	6	25.00	24.80	0	4,708	0.00%
2022/10/21	1	24.35	1	24.15	23.90	0	4,699	0.00%
2022/10/20	2	23.90	22	23.98	24.40	-20	4,703	-0.43%
2022/10/19	45	25.09	12	25.02	24.85	33	4,701	0.70%
2022/10/18	2	25.00	4	24.80	24.75	-2	4,725	-0.04%
2022/10/17	18	24.06	56	23.99	24.65	-38	4,804	-0.79%
2022/10/14	31.1	24.95	16	24.96	25.30	15.1	4,938	0.30%
2022/10/13	26	24.68	18	24.60	24.10	8	4,966	0.16%
2022/10/12	31	26.71	20	26.33	26.10	11	5,050	0.22%
2022/10/11	26.1	27.51	16	27.42	27.30	10.1	5,033	0.20%
2022/10/07	9.1	28.15	5	28.20	28.20	4.1	5,016	0.08%
2022/10/06	2	27.98	2	28.15	28.20	0	5,012	0.00%
2022/10/05	6	27.87	6.4	27.78	27.80	-0.4	4,976	-0.01%
2022/10/04	19	26.37	17	26.48	27.05	2	4,909	0.04%
2022/10/03	25	24.50	34	24.80	25.10	-9	4,834	-0.19%
2022/09/30	8	23.77	5	23.90	24.45	3	4,871	0.06%
2022/09/29	19	24.34	10	24.52	24.40	9	4,901	0.18%
2022/09/28	4	24.71	10	24.70	24.10	-6	4,936	-0.12%
2022/09/27	5	26.88	6	26.60	26.55	-1	4,900	-0.02%
2022/09/26	43	27.37	29	27.04	26.60	14	4,929	0.28%
2022/09/23	40.1	28.61	61	28.84	28.65	-20.9	4,933	-0.42%
2022/09/22	16	28.27	16	28.45	28.15	0	4,893	0.00%
2022/09/21	59	28.43	76.2	28.41	28.30	-17.2	4,823	-0.36%
2022/09/20	3	27.63	0	0.00	27.40	3	4,735	0.06%
2022/09/19	49	27.79	48	27.49	27.40	1	4,889	0.02%
2022/09/16	57	28.34	63	28.64	29.00	-6	4,918	-0.12%
2022/09/15	126	27.97	83	28.25	28.40	43	4,890	0.88%	大買/
2022/09/14	12.2	27.09	9.1	27.09	27.15	3.1	4,792	0.06%
2022/09/13	31	26.94	28	26.72	26.70	3	4,781	0.06%
2022/09/12	7	27.23	11	26.98	27.05	-4	4,898	-0.08%
2022/09/08	5.1	26.60	2	26.48	26.45	3.1	4,919	0.06%
2022/09/07	7	26.51	1	26.90	26.90	6	4,965	0.12%
2022/09/06	11	27.08	19.1	27.22	27.15	-8.1	4,974	-0.16%
2022/09/05	4.2	26.20	4	26.60	26.10	0.2	4,966	0.00%
2022/09/02	4	26.36	8	26.37	26.20	-4	5,028	-0.08%
2022/09/01	8.2	27.55	0	0.00	27.35	8.2	5,040	0.16%
2022/08/31	0	0.00	2	28.05	28.25	-2	5,093	-0.04%
2022/08/30	0	0.00	9	28.29	28.40	-9	5,074	-0.18%
2022/08/29	14	28.43	9	28.52	28.30	5	5,086	0.10%
2022/08/26	32	30.45	32	30.50	30.40	0	5,111	0.00%
2022/08/25	0.1	30.50	0	0.00	30.45	0.1	5,122	0.00%
2022/08/24	11	30.54	14	30.37	30.25	-3	5,203	-0.06%
2022/08/23	1	30.50	1	30.50	30.50	0	5,313	0.00%
2022/08/22	15	30.81	35	30.69	30.70	-20	5,367	-0.37%
2022/08/19	6	32.12	4	31.93	31.85	2	5,425	0.04%
2022/08/18	13	32.41	58	32.24	32.35	-45	5,535	-0.81%
2022/08/17	9	31.91	76	31.92	31.90	-67	5,699	-1.18%
2022/08/16	24.3	31.55	50	31.42	31.15	-25.7	5,937	-0.43%
2022/08/15	50.1	31.76	44	31.99	32.10	6.1	6,298	0.10%
2022/08/12	4	32.18	69	31.80	32.15	-65	6,355	-1.02%
2022/08/11	3	31.60	25	31.74	31.30	-22	6,388	-0.34%
2022/08/10	21	31.39	3	31.28	31.25	18	6,427	0.28%
2022/08/09	60	31.00	35	30.89	31.05	25	6,501	0.38%
2022/08/08	33.1	30.50	12	30.34	30.50	21.1	6,615	0.32%
2022/08/05	4	30.33	6	30.43	30.50	-2	6,694	-0.03%
2022/08/04	12	29.38	65	29.49	29.85	-53	6,843	-0.77%
2022/08/03	34	30.12	32	30.42	30.05	2	6,942	0.03%
2022/08/02	63	30.80	30	30.70	30.70	33	7,204	0.46%
2022/08/01	7	31.41	6	31.53	31.90	1	7,446	0.01%
2022/07/29	31	31.86	2	31.75	31.55	29	7,651	0.38%
2022/07/28	1	31.80	0	0.00	31.40	1	7,832	0.01%
2022/07/27	35	31.77	33	31.60	31.75	2	8,157	0.02%
2022/07/26	25	31.47	9	31.48	31.25	16	8,303	0.19%
2022/07/25	45	31.54	3	31.62	31.70	42	8,565	0.49%
2022/07/22	17	32.17	13	32.59	32.40	4	8,659	0.05%
2022/07/21	105	32.39	98	32.39	32.25	7	8,824	0.08%	大買/
2022/07/20	86	31.58	30	31.57	31.05	56	8,884	0.63%
2022/07/19	16	33.16	15.2	33.15	33.30	0.8	9,059	0.01%
2022/07/18	1	32.00	7.5	31.95	31.95	-6.5	9,250	-0.07%
2022/07/15	10	31.49	4	31.49	31.40	6	10,030	0.06%
2022/07/14	9	31.57	8	31.97	32.15	1	11,848	0.01%
2022/07/13	2	31.80	16	31.76	31.65	-14	12,520	-0.11%
2022/07/12	60	30.54	60	30.38	30.40	0	12,663	0.00%
2022/07/11	10	32.49	11	32.53	32.45	-1	13,093	-0.01%
2022/07/08	33	32.63	28	32.88	32.75	5	13,146	0.04%
2022/07/07	5	31.20	3	31.60	31.60	2	13,115	0.02%
2022/07/06	5	31.56	6	31.73	31.10	-1	13,094	-0.01%
2022/07/05	7.1	30.49	12	30.82	31.55	-5	13,081	-0.04%
2022/07/04	10	30.05	18	30.16	30.20	-8	13,091	-0.06%
2022/07/01	26	30.92	25	30.17	29.30	1	13,082	0.01%
2022/06/30	11.1	32.00	23	31.64	31.45	-11.9	13,010	-0.09%
2022/06/29	2.2	33.04	12	32.78	32.75	-9.8	12,971	-0.08%
2022/06/28	48	33.72	45	33.72	33.80	3	12,960	0.02%
2022/06/27	48	34.53	11	34.13	34.65	37	12,946	0.29%
2022/06/24	52	32.99	53	32.74	32.30	-1	12,844	-0.01%
2022/06/23	22	31.99	29	32.47	31.90	-7	12,823	-0.05%
2022/06/22	53	33.62	47	33.62	33.00	6	12,847	0.05%
2022/06/21	11	34.76	21	34.65	34.80	-10	12,780	-0.08%
2022/06/20	58	35.50	93	35.05	34.00	-35	12,761	-0.27%
2022/06/17	23.3	37.29	63	37.85	37.65	-39.7	12,687	-0.31%
2022/06/16	60.7	39.39	70	38.42	37.50	-9.3	12,707	-0.07%
2022/06/15	53	39.90	49	39.56	39.50	4	12,767	0.03%
2022/06/14	38	39.33	53	39.19	39.60	-15	12,968	-0.12%
2022/06/13	39.6	40.55	8	40.63	40.05	31.6	13,235	0.24%
2022/06/10	37	42.34	41.1	42.20	42.30	-4.1	13,667	-0.03%
2022/06/09	28	43.38	30	43.14	43.10	-2	14,312	-0.01%
2022/06/08	24	44.60	10	44.55	44.35	14	15,286	0.09%
2022/06/07	14.1	44.52	11	44.85	44.60	3.1	16,911	0.02%
2022/06/06	23	45.09	22	45.15	44.50	1	17,329	0.01%
2022/06/02	2	44.93	1	45.10	44.95	1	17,409	0.01%
2022/06/01	7	45.04	17	45.05	44.95	-10	17,605	-0.06%
2022/05/31	55.1	44.82	39	44.71	44.55	16.1	17,930	0.09%
2022/05/30	21.1	44.93	23	45.10	44.85	-1.9	18,006	-0.01%
2022/05/27	56	45.13	43	45.15	45.10	13	18,173	0.07%
2022/05/26	25	45.10	21	45.38	45.15	4	18,374	0.02%
2022/05/25	112	45.36	83	45.52	45.00	29	19,013	0.15%	大買/
2022/05/24	34	45.56	39.5	45.50	45.10	-5.5	19,477	-0.03%
2022/05/23	54	45.23	105.3	45.12	44.75	-51.3	19,728	-0.26%	大賣/
2022/05/20	38	43.42	30.1	43.59	43.00	7.9	19,665	0.04%
2022/05/19	32.6	42.36	21	42.52	43.00	11.6	20,738	0.06%
2022/05/18	8	43.41	5.1	43.46	43.35	2.9	21,265	0.01%
2022/05/17	4.1	43.12	7	42.76	42.75	-2.9	21,280	-0.01%
2022/05/16	34	42.65	39	42.86	43.65	-5	21,284	-0.02%
2022/05/13	15	43.52	66	43.59	43.35	-51	21,195	-0.24%
2022/05/12	21	43.77	28.5	43.85	42.75	-7.5	21,177	-0.04%
2022/05/11	57	44.74	59	44.56	44.80	-2	21,046	-0.01%
2022/05/10	112	45.57	102	45.25	45.20	10	21,060	0.05%	大買/大賣/
2022/05/09	66	45.55	64	45.11	44.40	2	20,835	0.01%
2022/05/06	27	46.12	14	46.21	46.25	13	20,764	0.06%
2022/05/05	63.5	46.39	54	46.02	46.25	9.5	20,663	0.05%
2022/05/04	87	45.73	79.3	45.62	45.30	7.7	20,480	0.04%
2022/05/03	53	43.45	44	43.95	44.05	9	20,208	0.04%
2022/04/29	83	44.73	90.3	44.49	44.50	-7.3	20,137	-0.04%
2022/04/28	63.1	42.83	62	43.13	42.45	1.1	19,944	0.01%
2022/04/27	66.1	43.19	50	43.25	43.15	16.1	19,857	0.08%
2022/04/26	42.2	44.84	21	44.50	43.40	21.2	19,656	0.11%
2022/04/25	93.2	45.75	71	45.72	45.25	22.2	19,467	0.11%
2022/04/22	109	49.06	85	49.24	48.70	24	19,228	0.12%	大買/
2022/04/21	313.3	49.56	308.3	49.61	49.00	5	18,969	0.03%	大買/大賣/
2022/04/20	409	49.99	458.5	49.88	48.25	-49.5	18,197	-0.27%	大買/大賣/
2022/04/19	109	47.55	136.9	47.63	47.25	-27.9	16,420	-0.17%	大買/大賣/
2022/04/18	73.7	46.07	29.1	46.11	45.40	44.6	15,772	0.28%
2022/04/15	78.2	46.19	80.8	46.01	45.60	-2.6	15,688	-0.02%
2022/04/14	11	44.14	15.1	44.36	44.10	-4.1	15,270	-0.03%
2022/04/13	2.2	43.84	22	43.78	43.55	-19.9	15,274	-0.13%
2022/04/12	6.2	42.04	14	42.76	42.95	-7.9	15,396	-0.05%
2022/04/11	20	43.21	12	42.88	42.65	8	15,414	0.05%
2022/04/08	8	42.64	71	42.13	42.90	-63	15,461	-0.41%
2022/04/07	42.2	42.12	9	41.78	41.00	33.2	15,455	0.21%
2022/04/06	8	42.91	0	0.00	42.80	8	15,481	0.05%
2022/04/01	8.5	43.49	8	43.64	43.60	0.5	15,596	0.00%
2022/03/31	11.5	43.53	5	43.51	43.45	6.5	15,620	0.04%
2022/03/30	4	43.79	47	44.07	44.00	-43	15,630	-0.28%
2022/03/29	5	44.22	11	44.21	44.10	-6	15,639	-0.04%
2022/03/28	33.5	43.44	46	42.88	44.05	-12.5	15,700	-0.08%
2022/03/25	65	43.33	21	43.20	43.10	44	15,880	0.28%
2022/03/24	18.2	44.62	9	44.77	44.45	9.2	15,869	0.06%
2022/03/23	14	45.10	28	45.23	44.90	-14	16,004	-0.09%
2022/03/22	18	45.02	24	45.15	44.90	-6	16,094	-0.04%
2022/03/21	47.1	45.24	46.1	45.27	45.40	1	16,239	0.01%
2022/03/18	39.3	44.96	32	45.06	45.00	7.3	16,282	0.04%
2022/03/17	192	45.66	141.1	45.50	45.80	50.9	16,302	0.31%	大買/大賣/
2022/03/16	132	45.60	101	45.06	44.45	31	16,384	0.19%	大買/大賣/
2022/03/15	120.1	46.62	82.2	46.34	45.20	37.9	16,604	0.23%	大買/
2022/03/14	257	48.60	215.1	48.59	47.80	41.9	16,799	0.25%	大買/大賣/
2022/03/11	257.7	47.66	249.1	47.70	48.15	8.6	16,313	0.05%	大買/大賣/
2022/03/10	398.3	47.47	418.6	47.49	47.10	-20.3	15,460	-0.13%	大買/大賣/
2022/03/09	93.3	44.05	133.7	43.40	45.10	-40.4	14,030	-0.29%	大賣/
2022/03/08	40.1	42.30	59.1	42.08	41.00	-19	14,081	-0.13%
2022/03/07	47.1	43.89	27	43.97	43.05	20.1	13,978	0.14%
2022/03/04	117	45.40	123	45.59	45.25	-6	13,893	-0.04%	大買/大賣/
2022/03/03	32	45.05	52.9	45.14	44.95	-20.9	13,591	-0.15%
2022/03/02	58	45.07	68	45.02	44.50	-10	13,513	-0.07%
2022/03/01	80	44.73	50	44.93	44.80	30	13,411	0.22%
2022/02/25	214	46.08	227.3	45.79	44.50	-13.3	13,260	-0.10%	大買/大賣/
2022/02/24	185	44.55	152.3	44.79	43.95	32.7	12,558	0.26%	大買/大賣/
2022/02/23	78.5	44.21	116.5	44.07	44.10	-38	11,928	-0.32%	大賣/
2022/02/22	127.1	42.50	137	42.54	41.95	-9.9	11,487	-0.09%	大買/大賣/
2022/02/21	417.7	46.34	444.2	46.36	43.80	-26.6	11,259	-0.24%	大買/大賣/
2022/02/18	150.5	42.68	192.4	42.94	44.30	-41.9	10,238	-0.41%	大買/大賣/
2022/02/17	34	40.98	28	40.82	40.30	6	9,889	0.06%
2022/02/16	11	40.82	33.3	40.80	41.00	-22.3	9,903	-0.23%
2022/02/15	3	39.73	2.1	39.92	39.70	0.9	9,942	0.01%
2022/02/14	26	39.77	33	39.33	38.95	-7	10,035	-0.07%
2022/02/11	16	40.09	14	40.10	39.90	2	10,082	0.02%
2022/02/10	16.4	40.00	56	39.93	40.45	-39.6	10,322	-0.38%
2022/02/09	64	38.91	91	39.13	39.20	-27	10,424	-0.26%
2022/02/08	163	38.90	197.1	39.13	38.95	-34.1	10,534	-0.32%	大買/大賣/
2022/02/07	30.3	37.77	33	37.47	39.05	-2.7	10,725	-0.03%
2022/01/26	13	35.28	19.3	35.75	35.60	-6.3	11,122	-0.06%
2022/01/25	48.2	36.09	4	35.93	35.30	44.2	11,231	0.39%
2022/01/24	24.1	35.90	28.7	36.17	37.05	-4.6	11,282	-0.04%
2022/01/21	69	37.28	113	37.32	36.70	-44	11,408	-0.39%	大賣/
2022/01/20	33.2	38.38	13.7	38.48	38.50	19.5	11,467	0.17%
2022/01/19	78	39.12	4	38.91	38.45	74	11,563	0.64%
2022/01/18	6	39.87	35	40.00	39.65	-29	11,669	-0.25%
2022/01/17	8.2	39.53	17.3	39.55	39.50	-9.1	11,855	-0.08%
2022/01/14	20.1	39.94	17	39.93	40.00	3.1	12,072	0.03%
2022/01/13	41.1	40.82	27	40.67	40.50	14.1	12,124	0.12%
2022/01/12	4.2	40.83	2	40.75	41.20	2.2	12,267	0.02%
2022/01/11	29	41.01	30.1	41.25	40.95	-1.1	12,517	-0.01%
2022/01/10	61.1	41.25	33	40.93	40.90	28.1	12,993	0.22%
2022/01/07	26.1	42.22	18.1	42.44	41.90	8	13,083	0.06%
2022/01/06	67.9	43.48	51	43.22	43.00	16.9	13,411	0.13%
2022/01/05	48.3	44.19	44.6	44.37	43.70	3.7	13,643	0.03%
2022/01/04	9	44.19	11	44.36	44.65	-2	13,686	-0.01%
2022/01/03	40.2	44.34	36	44.00	44.20	4.2	14,030	0.03%
2021/12/30	27	45.15	21.1	45.03	45.20	5.9	14,555	0.04%
2021/12/29	32	45.54	29	45.68	45.40	3	14,770	0.02%
2021/12/28	36	46.35	40	46.21	45.90	-4	15,060	-0.03%
2021/12/27	30.1	46.26	32	46.29	46.10	-1.9	15,409	-0.01%
2021/12/24	19	46.87	29	47.01	46.60	-10	15,659	-0.06%
2021/12/23	41.1	47.52	37	47.04	46.85	4.1	16,080	0.03%
2021/12/22	27.3	47.68	18	47.77	47.60	9.3	16,309	0.06%
2021/12/21	27.6	47.08	52.6	47.85	48.30	-25	16,421	-0.15%
2021/12/20	20	46.80	30	46.90	46.70	-10	16,321	-0.06%
2021/12/17	61	47.14	48.1	47.60	46.45	12.9	16,507	0.08%
2021/12/16	49	47.21	31	47.04	46.40	18	16,710	0.11%
2021/12/15	27	46.40	23	46.57	46.75	4	16,713	0.02%
2021/12/14	32.3	46.03	23	45.11	44.70	9.3	16,837	0.06%
2021/12/13	80	47.81	57.2	47.88	47.00	22.8	17,025	0.13%
2021/12/10	112.3	48.85	345	48.74	48.15	-232.7	17,372	-1.34%	大買/大賣/鉅額交易
2021/12/09	103.2	51.47	92	51.53	51.00	11.2	17,736	0.06%	大買/
2021/12/08	60	49.99	109.6	49.97	50.20	-49.6	17,981	-0.28%	大賣/
2021/12/07	32	44.80	42.1	44.82	45.80	-10.1	17,768	-0.06%
2021/12/06	51.1	44.01	93	44.26	43.80	-41.9	18,102	-0.23%
2021/12/03	75	43.66	52	43.76	43.25	23	18,761	0.12%
2021/12/02	126	44.21	155.5	44.48	44.05	-29.5	19,708	-0.15%	大買/大賣/
2021/12/01	37	42.11	35	42.22	42.45	2	19,899	0.01%
2021/11/30	15	42.58	20	42.60	42.70	-5	20,658	-0.02%
2021/11/29	44	41.27	39	41.03	40.75	5	21,644	0.02%
2021/11/26	33.5	42.19	65	41.61	41.20	-31.5	22,686	-0.14%
2021/11/25	24	43.75	31	43.52	42.85	-7	23,768	-0.03%
2021/11/24	31	43.56	33	43.55	43.60	-2	25,368	-0.01%
2021/11/23	55	43.14	42	43.04	42.50	13	25,959	0.05%
2021/11/22	17	42.84	27	43.16	43.15	-10	27,384	-0.04%
2021/11/19	87	42.95	88	42.71	42.40	-1	28,767	0.00%
2021/11/18	43	43.26	36	43.47	43.00	7	30,998	0.02%
2021/11/17	70	43.07	33	43.02	43.05	37	31,371	0.12%
2021/11/16	69	44.24	39	44.02	44.20	30	32,589	0.09%
2021/11/15	29	42.49	24	42.40	42.70	5	34,574	0.01%
2021/11/12	2	42.63	14	42.50	42.55	-12	35,327	-0.03%
2021/11/11	37	42.85	39	43.15	41.50	-2	35,478	-0.01%
2021/11/10	68	43.81	62	43.80	43.35	6	35,594	0.02%
2021/11/09	73	44.43	49	44.52	43.90	24	35,942	0.07%
2021/11/08	60	43.79	73.1	44.02	44.30	-13.1	35,955	-0.04%
2021/11/05	33	42.73	29	42.86	43.30	4	36,121	0.01%
2021/11/04	59	44.02	47	43.41	42.90	12	36,514	0.03%
2021/11/03	88	43.75	85.1	43.93	43.45	2.9	37,824	0.01%
2021/11/02	18	41.54	28	41.80	41.10	-10	38,083	-0.03%
2021/11/01	24	41.30	21	41.31	41.10	3	38,111	0.01%
2021/10/29	30.1	40.97	25	40.81	40.80	5.1	38,187	0.01%
2021/10/28	19	40.86	18	41.04	40.20	1	38,417	0.00%
2021/10/27	46	41.11	66	40.69	40.65	-20	38,808	-0.05%
2021/10/26	81	41.54	67	41.90	42.00	14	39,488	0.04%
2021/10/25	36	41.55	49	42.00	42.00	-13	40,330	-0.03%
2021/10/22	66	42.19	83	41.68	41.10	-17	40,941	-0.04%
2021/10/21	20	43.60	33	43.57	43.30	-13	41,212	-0.03%
2021/10/20	72	43.97	79	43.64	43.20	-7	41,449	-0.02%
2021/10/19	74	44.68	52	44.78	44.10	22	41,844	0.05%
2021/10/18	366	44.08	206	44.19	45.65	160	42,166	0.38%	大買/大賣/鉅額交易
2021/10/15	81	44.29	89	44.32	44.30	-8	42,403	-0.02%
2021/10/14	143	44.08	187	44.18	44.20	-44	42,793	-0.10%	大買/大賣/
2021/10/13	125	45.19	108	45.65	43.50	17	42,883	0.04%	大買/大賣/
2021/10/12	126	45.91	117	45.81	45.90	9	44,043	0.02%	大買/大賣/
2021/10/08	122	48.67	115	48.42	48.70	7	44,735	0.02%	大買/大賣/
2021/10/07	91	48.68	156.5	48.61	48.50	-65.5	45,111	-0.15%	大賣/
2021/10/06	129.2	46.76	99	46.56	45.00	30.2	45,156	0.07%	大買/
2021/10/05	70.7	47.55	81	47.83	47.85	-10.3	45,594	-0.02%
2021/10/04	128.7	51.96	266	51.71	47.00	-137.3	46,100	-0.30%	大買/大賣/鉅額交易
2021/10/01	99.1	55.13	77.5	54.45	53.00	21.6	47,629	0.05%
2021/09/30	129.2	57.64	89.2	57.82	58.40	40	49,158	0.08%	大買/
2021/09/29	40.3	56.78	65	56.77	54.70	-24.7	48,845	-0.05%
2021/09/28	97.6	56.21	76	55.31	55.50	21.6	48,637	0.04%
2021/09/27	60.1	58.46	43	58.25	58.20	17.1	48,523	0.04%
2021/09/24	47	59.30	47	58.99	58.60	0	48,505	0.00%
2021/09/23	221	59.46	207	58.77	58.10	14	48,309	0.03%	大買/大賣/
2021/09/22	84.1	56.74	87	57.05	57.70	-3	48,010	-0.01%
2021/09/17	105	57.81	115	57.88	58.00	-10	47,987	-0.02%	大買/大賣/
2021/09/16	160.7	57.87	115	57.77	57.30	45.7	47,791	0.10%	大買/大賣/
2021/09/15	92.2	59.10	96	59.27	59.20	-3.8	47,790	-0.01%
2021/09/14	243.1	62.16	217	62.21	59.10	26.1	47,320	0.06%	大買/大賣/
2021/09/13	292	62.15	312.3	62.51	61.50	-20.3	47,114	-0.04%	大買/大賣/
2021/09/10	116	60.37	109	60.10	59.80	7	46,563	0.02%	大買/大賣/
2021/09/09	237	59.70	216	59.42	59.90	21	46,502	0.05%	大買/大賣/
2021/09/08	192	58.33	205	58.40	60.30	-13	48,879	-0.03%	大買/大賣/
2021/09/07	504	58.48	496	58.86	57.60	8	50,797	0.02%	大買/大賣/
2021/09/06	194.6	59.13	188.1	59.10	55.80	6.5	52,497	0.01%	大買/大賣/
2021/09/03	202.2	62.15	194.1	61.21	60.70	8.1	54,167	0.01%	大買/大賣/
2021/09/02	245	62.23	272	62.42	63.80	-27	54,218	-0.05%	大買/大賣/
2021/09/01	336.7	65.19	374.1	64.02	61.90	-37.4	55,198	-0.07%	大買/大賣/
2021/08/31	349.1	67.84	307.1	67.76	67.70	42.1	54,516	0.08%	大買/大賣/
2021/08/30	629.2	67.87	785.7	68.09	67.00	-156.6	53,818	-0.29%	大買/大賣/鉅額交易
2021/08/27	345.5	65.63	272.7	64.85	64.30	72.8	52,661	0.14%	大買/大賣/
2021/08/26	548	67.04	494.9	67.08	66.60	53.2	52,777	0.10%	大買/大賣/
2021/08/25	477.2	63.42	520.7	64.04	65.70	-43.6	52,918	-0.08%	大買/大賣/
2021/08/24	698.1	63.79	725.1	63.73	63.80	-27	52,005	-0.05%	大買/大賣/
2021/08/23	18	57.69	82	59.80	60.50	-64	50,543	-0.13%
2021/08/20	377	53.91	360.2	53.98	55.00	16.9	51,324	0.03%	大買/大賣/
2021/08/19	941.2	54.78	893	54.50	51.70	48.2	51,051	0.09%	大買/大賣/
2021/08/18	196	50.92	258.4	51.57	52.40	-62.4	50,007	-0.12%	大買/大賣/
2021/08/17	68	49.07	55.1	49.44	47.70	13	50,557	0.03%
2021/08/16	31	49.57	36.1	49.47	48.50	-5.1	50,984	-0.01%
2021/08/13	95	51.02	90	50.51	49.50	5	51,529	0.01%
2021/08/12	59	49.74	63	49.47	50.30	-4	51,812	-0.01%
2021/08/11	76.1	49.15	51.1	48.95	49.10	25	52,430	0.05%
2021/08/10	177.1	52.61	172.1	52.56	50.40	5	52,970	0.01%	大買/大賣/
2021/08/09	684	53.86	617	54.01	52.10	67	52,740	0.13%	大買/大賣/
2021/08/06	29	52.80	121.4	53.46	54.10	-92.4	51,535	-0.18%	大賣/
2021/08/05	28	50.36	41	49.59	49.20	-13	51,190	-0.03%
2021/08/04	61	51.46	59	51.44	50.90	2	51,652	0.00%
2021/08/03	133	51.57	130.3	51.84	51.20	2.7	53,098	0.01%	大買/大賣/
2021/08/02	122	50.56	114	50.67	51.00	8	53,338	0.01%	大買/大賣/
2021/07/30	175.2	53.45	153	52.79	50.00	22.2	54,107	0.04%	大買/大賣/
2021/07/29	239.5	51.96	601.2	51.18	54.40	-361.7	53,367	-0.68%	大買/大賣/鉅額交易
2021/07/28	261.3	48.13	121	47.85	49.50	140.3	52,449	0.27%	大買/大賣/鉅額交易
2021/07/27	212	47.50	230.1	47.63	46.50	-18.1	51,673	-0.04%	大買/大賣/
2021/07/26	149.5	51.38	128	50.99	49.30	21.5	51,299	0.04%	大買/大賣/
2021/07/23	239	51.87	64	51.86	53.50	175	50,976	0.34%	大買/鉅額交易
2021/07/22	110.2	50.11	127.6	49.85	49.85	-17.4	50,458	-0.03%	大買/大賣/
2021/07/21	156	55.07	226.5	54.09	51.70	-70.5	49,923	-0.14%	大買/大賣/
2021/07/20	184.5	54.48	189	54.63	56.40	-4.5	49,293	-0.01%	大買/大賣/
2021/07/19	152.6	55.44	124.1	55.59	55.10	28.5	48,920	0.06%	大買/大賣/
2021/07/16	460.5	57.77	361.2	57.97	55.00	99.3	48,672	0.20%	大買/大賣/
2021/07/15	111.6	54.03	131	54.68	55.90	-19.4	47,599	-0.04%	大買/大賣/
2021/07/14	129.2	52.38	138	51.91	50.90	-8.8	47,513	-0.02%	大買/大賣/
2021/07/13	142.1	56.79	111.3	57.24	54.40	30.8	46,883	0.07%	大買/大賣/
2021/07/12	155.9	62.62	124.4	62.78	60.40	31.5	47,094	0.07%	大買/大賣/
2021/07/09	187.7	67.06	221	66.08	62.70	-33.3	46,827	-0.07%	大買/大賣/
2021/07/08	495.7	72.29	417	72.37	68.30	78.7	47,679	0.17%	大買/大賣/
2021/07/07	414.6	71.64	369.9	72.39	71.10	44.7	46,134	0.10%	大買/大賣/
2021/07/06	35	66.16	63.4	66.74	69.30	-28.4	44,771	-0.06%
2021/07/05	72.1	61.44	9	62.72	63.00	63.1	45,005	0.14%
2021/07/02	39.2	67.19	12	67.98	67.50	27.2	45,037	0.06%
2021/07/01	33	67.48	51.5	68.34	69.00	-18.5	45,081	-0.04%
2021/06/30	79.5	61.14	68	61.44	63.90	11.5	45,006	0.03%
2021/06/29	37	59.85	50.2	59.71	59.00	-13.2	44,970	-0.03%
2021/06/28	29	62.79	51.8	63.50	62.20	-22.8	44,934	-0.05%
2021/06/25	57	59.24	73.5	59.85	59.40	-16.5	44,861	-0.04%
2021/06/24	116	58.22	148.5	57.53	60.90	-32.5	44,838	-0.07%	大買/大賣/
2021/06/23	31	62.10	16.5	62.10	62.10	14.5	44,587	0.03%
2021/06/22	192.7	68.34	143.8	69.15	68.90	48.9	44,606	0.11%	大買/大賣/
2021/06/21	86	63.02	31.6	63.21	63.80	54.4	44,233	0.12%
2021/06/18	133.4	54.24	109	56.15	58.00	24.3	45,082	0.05%	大買/大賣/
2021/06/17	787.2	51.26	752.8	51.22	52.80	34.4	45,290	0.08%	大買/大賣/
2021/06/16	562.7	46.86	585.1	47.02	48.05	-22.4	42,907	-0.05%	大買/大賣/
2021/06/15	822.7	42.16	733.7	42.67	43.70	89	40,585	0.22%	大買/大賣/
2021/06/11	271.3	38.24	413.2	38.76	39.75	-141.9	37,979	-0.37%	大買/大賣/鉅額交易
2021/06/10	217	35.78	161	35.88	36.15	56	36,106	0.16%	大買/大賣/
2021/06/09	678	37.55	662.5	37.71	36.60	15.5	35,605	0.04%	大買/大賣/
2021/06/08	26	36.07	82.9	36.46	36.90	-56.9	33,536	-0.17%
2021/06/07	117.2	33.69	125.1	33.68	33.55	-7.9	33,183	-0.02%	大買/大賣/
2021/06/04	129.3	37.20	99.8	37.20	35.45	29.5	32,705	0.09%	大買/
2021/06/03	197.8	38.68	182	38.72	38.30	15.8	32,180	0.05%	大買/大賣/
2021/06/02	302.6	38.67	322.4	39.03	37.70	-19.8	31,370	-0.06%	大買/大賣/
2021/06/01	163.1	36.12	148.6	35.97	36.60	14.6	29,844	0.05%	大買/大賣/
2021/05/31	177	37.05	177	37.00	35.20	0	29,322	0.00%	大買/大賣/
2021/05/28	259.2	36.86	212	36.83	36.25	47.2	28,468	0.17%	大買/大賣/
2021/05/27	265	36.06	276	36.07	35.55	-11	27,260	-0.04%	大買/大賣/
2021/05/26	193.6	34.65	259	34.73	34.70	-65.5	26,202	-0.25%	大買/大賣/
2021/05/25	328.1	33.69	312	33.09	33.00	16.1	25,070	0.06%	大買/大賣/
2021/05/24	148	32.39	202.6	32.59	33.25	-54.6	23,739	-0.23%	大買/大賣/
2021/05/21	159	29.13	112	29.52	30.25	47	23,232	0.20%	大買/大賣/
2021/05/20	162	28.36	204	28.53	27.50	-42	22,566	-0.19%	大買/大賣/
2021/05/19	152	28.11	188	27.99	27.90	-36	22,070	-0.16%	大買/大賣/
2021/05/18	266	26.32	241.5	26.67	26.95	24.5	21,209	0.12%	大買/大賣/
2021/05/17	33.1	25.28	36	25.25	25.20	-2.9	20,287	-0.01%
2021/05/14	124.1	29.65	155	28.83	27.95	-30.9	19,953	-0.15%	大買/大賣/
2021/05/13	110.1	31.47	102.1	31.37	31.05	8	19,467	0.04%	大買/大賣/
2021/05/12	114.2	35.80	79.2	35.76	34.45	35	19,082	0.18%	大買/
2021/05/11	356.6	37.73	310.5	37.64	38.25	46.1	18,559	0.25%	大買/大賣/
2021/05/10	113	34.40	116.7	34.73	35.55	-3.6	16,953	-0.02%	大買/大賣/
2021/05/07	227.5	30.86	277.1	31.32	32.35	-49.6	16,299	-0.30%	大買/大賣/
2021/05/06	21	28.79	53	29.38	29.45	-32	15,030	-0.21%
2021/05/05	14	26.97	35.2	26.87	28.15	-21.2	14,974	-0.14%
2021/05/04	95	27.09	21	27.69	26.10	74	14,922	0.50%
2021/05/03	84	29.85	77.5	30.29	29.00	6.5	14,944	0.04%
2021/04/29	30	27.95	30	28.03	29.00	0	14,880	0.00%
2021/04/28	43	28.42	93	28.63	28.30	-50	14,931	-0.33%
2021/04/27	58	28.73	63	28.83	28.85	-5	14,965	-0.03%
2021/04/26	108	27.67	16.5	28.10	28.85	91.5	14,986	0.61%	大買/
2021/04/23	79	27.17	85	27.08	27.00	-6	14,973	-0.04%
2021/04/22	84	32.81	35	31.21	30.00	49	15,665	0.31%
2021/04/21	54	32.80	104.2	32.22	33.30	-50.2	15,530	-0.32%	大賣/
2021/04/20	202	29.76	155	29.61	30.30	47	15,294	0.31%	大買/大賣/
2021/04/19	23	27.10	12.2	27.37	27.55	10.8	14,488	0.07%
2021/04/16	134.5	23.84	268	24.32	25.05	-133.5	14,367	-0.93%	大買/大賣/鉅額交易
2021/04/15	118	23.06	71.2	22.91	22.80	46.9	13,506	0.35%	大買/
2021/04/14	490.1	22.59	502	22.37	23.00	-11.9	13,125	-0.09%	大買/大賣/
2021/04/13	88.1	20.88	102	21.25	21.65	-14	11,426	-0.12%	大賣/
2021/04/12	92.1	19.86	140	19.78	19.70	-47.9	10,992	-0.44%	大賣/
2021/04/09	131.1	18.88	86	18.96	18.80	45.1	10,562	0.43%	大買/
2021/04/08	44	19.59	57	19.59	19.65	-13	10,215	-0.13%
2021/04/07	139	18.85	34	18.55	19.35	105	10,214	1.03%	大買/鉅額交易
2021/04/06	31	17.79	42	17.98	18.10	-11	10,228	-0.11%
2021/04/01	14	17.87	13	18.02	18.00	1	10,401	0.01%
2021/03/31	21	17.95	35	18.12	18.00	-14	10,538	-0.13%
2021/03/30	22	17.77	36	17.85	17.65	-14	10,717	-0.13%
2021/03/29	30	18.42	55.8	18.56	18.20	-25.8	11,215	-0.23%
2021/03/26	27	17.43	12	17.37	17.75	15	11,431	0.13%
2021/03/25	13	16.54	22	16.48	16.45	-9	11,419	-0.08%
2021/03/24	51	17.29	45.9	17.05	17.15	5.1	11,581	0.04%
2021/03/23	361	18.59	260	18.18	17.55	101	11,514	0.88%	大買/大賣/
2021/03/22	124	18.51	144	18.54	18.75	-20	10,458	-0.19%	大買/大賣/
2021/03/19	70	16.36	79	16.40	17.05	-9	9,986	-0.09%
2021/03/18	117.4	14.62	72	14.82	15.50	45.4	9,503	0.48%	大買/
2021/03/17	19	13.82	30.7	13.75	14.10	-11.7	9,043	-0.13%
2021/03/16	104.2	13.57	58	13.52	13.85	46.2	8,790	0.52%	大買/
2021/03/15	29	12.37	35	12.34	12.75	-6	8,337	-0.07%
2021/03/12	87	11.83	81	11.73	11.60	6	8,069	0.07%
2021/03/11	22	11.77	3	11.90	11.75	19	8,026	0.24%
2021/03/10	6	11.89	6	11.73	11.70	0	7,905	0.00%
2021/03/09	16	11.78	15	11.72	11.80	1	7,881	0.01%
2021/03/08	10.2	11.73	18	11.81	11.65	-7.8	7,835	-0.10%
2021/03/05	16	11.87	7	11.60	11.45	9	7,790	0.12%
2021/03/04	4	11.75	4	11.74	11.75	0	7,710	0.00%
2021/03/03	0	0.00	6	11.17	11.45	-6	7,697	-0.08%
2021/03/02	3	11.57	2	12.13	11.30	1	7,715	0.01%
2021/02/26	20	11.45	32	11.64	11.70	-12	7,669	-0.16%
2021/02/25	0	0.00	13	11.71	11.65	-13	7,613	-0.17%
2021/02/24	30	11.80	21	11.76	11.65	9	7,539	0.12%
2021/02/23	49	12.17	48	12.09	11.90	1	7,470	0.01%
2021/02/22	29	11.82	36	11.97	12.10	-7	7,259	-0.10%
2021/02/19	17	11.92	12	11.58	11.50	5	7,117	0.07%
2021/02/18	0	0.00	8.1	11.35	11.35	-8.1	6,852	-0.12%
2021/02/17	0	0.00	6	10.13	10.35	-6	6,787	-0.09%
2021/02/05	2	9.94	3	10.05	9.90	-1	6,741	-0.01%
2021/02/04	4	9.98	2	10.05	9.94	2	6,759	0.03%
2021/02/03	16	10.36	5	10.28	9.98	11	6,780	0.16%
2021/02/02	11	10.54	25	10.31	10.35	-14	7,029	-0.20%
2021/02/01	0	0.00	3	9.98	9.91	-3	6,936	-0.04%
2021/01/29	2	9.99	10	9.85	9.81	-8	6,910	-0.12%
2021/01/27	2	9.96	28	10.12	9.96	-26	7,213	-0.36%
2021/01/26	5	10.25	0	11.00	10.15	5	7,288	0.07%
2021/01/25	5	10.52	4	10.48	10.75	1	7,238	0.01%
2021/01/22	20	9.97	12	10.03	10.25	8	7,138	0.11%
2021/01/21	9	9.98	19	9.91	9.72	-10	7,113	-0.14%
2021/01/20	5	9.92	54	10.10	9.56	-49	7,016	-0.70%
2021/01/19	2	10.60	7	10.61	10.45	-5	6,930	-0.07%
2021/01/18	16.1	10.79	15	10.85	11.00	1.1	6,890	0.02%
2021/01/15	165	11.78	86	11.76	11.20	79	6,737	1.17%	大買/
2021/01/14	11	11.79	47	12.09	12.35	-36	5,819	-0.62%
2021/01/13	138	11.67	191	11.67	11.25	-53	5,699	-0.93%	大買/大賣/
2021/01/12	37	12.04	10	11.95	12.05	27	5,508	0.49%
2021/01/11	1	12.40	21	12.75	12.85	-20	5,484	-0.36%
2021/01/08	21	11.93	21	12.18	12.40	0	5,448	0.00%
2021/01/07	2	11.60	7	11.36	11.40	-5	5,419	-0.09%
2021/01/06	22	12.47	21	12.80	12.20	1	5,345	0.02%
2021/01/05	13	12.81	29	12.85	13.00	-16	5,299	-0.30%
2021/01/04	46	13.06	37	13.44	13.10	9	5,336	0.17%
2020/12/31	23	12.89	21	12.95	13.00	2	5,289	0.04%
2020/12/30	106	12.49	72.1	12.48	12.70	33.9	5,236	0.65%	大買/
2020/12/29	52	13.72	40	13.97	13.20	12	5,090	0.24%
2020/12/28	68.1	14.43	37	14.27	14.50	31.1	4,900	0.63%
2020/12/25	59	12.94	66.3	12.93	13.20	-7.3	4,643	-0.16%
2020/12/24	39	12.33	61.1	12.24	12.40	-22.1	4,435	-0.50%
2020/12/23	116	11.08	49	11.21	11.95	67	4,179	1.60%	大買/
2020/12/22	125	10.95	21	10.95	10.90	104	3,646	2.85%	大買/鉅額交易
2020/12/21	2	9.98	4	9.98	9.98	-2	3,314	-0.06%
2020/12/18	11	8.79	10	9.00	9.08	1	3,239	0.03%
2020/12/17	6	8.37	3	8.25	8.26	3	3,017	0.10%
2020/12/16	2	8.40	22.4	8.32	8.48	-20.4	2,959	-0.69%
2020/12/15	47	8.35	49	8.26	8.03	-2	2,864	-0.07%
2020/12/14	34	7.93	20	7.68	7.94	14	2,668	0.52%
2020/12/11	20	7.38	1	7.40	7.33	19	2,575	0.74%
2020/12/10	2	7.69	1	7.70	7.55	1	2,564	0.04%
2020/12/09	0	0.00	2	7.70	7.70	-2	2,571	-0.08%
2020/12/08	21	7.86	32	7.85	7.79	-11	2,572	-0.43%
2020/12/07	10	7.28	20	7.29	7.40	-10	2,475	-0.40%
2020/12/04	0	0.00	60	7.36	7.37	-60	2,501	-2.40%
2020/12/03	2	7.60	33	7.47	7.41	-31	2,640	-1.17%
2020/12/02	1	7.45	0	0.00	7.51	1	2,732	0.04%
2020/12/01	3	7.66	0	0.00	7.53	3	2,731	0.11%
2020/11/30	0	0.00	1	7.75	7.63	-1	2,732	-0.04%
2020/11/27	18	7.51	135	7.45	7.50	-117	2,719	-4.30%	大賣/鉅額交易
2020/11/26	0	0.00	3	7.50	7.57	-3	2,822	-0.11%
2020/11/25	5	7.32	3	7.33	7.32	2	2,833	0.07%
2020/11/24	0	0.00	22	7.30	7.18	-22	2,799	-0.79%
2020/11/18	15	7.21	13	7.17	7.19	2	2,810	0.07%
2020/11/17	2.2	7.02	2	7.04	7.06	0.2	2,791	0.01%
2020/11/16	11	7.04	4	7.11	7.02	7	2,789	0.25%
2020/11/13	63	7.09	2	7.04	7.09	61	2,800	2.18%
2020/11/12	1	7.02	11	7.19	7.08	-10	2,794	-0.36%
2020/11/11	2	7.16	1	7.18	7.18	1	2,779	0.04%
2020/11/10	241.1	7.62	236	7.33	7.20	5.1	2,747	0.19%	大買/大賣/
2020/11/09	2	7.37	20	7.29	7.29	-18	2,431	-0.74%
2020/11/06	7	7.22	10	7.30	7.18	-3	2,383	-0.13%
2020/11/05	8	7.32	43	7.15	7.19	-35	2,383	-1.47%
2020/11/04	0	0.00	2	7.05	7.03	-2	2,016	-0.10%
2020/11/03	105	7.07	3	7.02	6.95	102	2,005	5.09%	大買/鉅額交易
2020/10/29	0	0.00	1	7.14	7.16	-1	1,871	-0.05%
2020/10/28	2	7.02	16	7.00	6.99	-14	1,802	-0.78%
2020/10/27	0	0.00	8	7.27	7.19	-8	1,782	-0.45%
2020/10/26	12	7.40	15	7.25	7.39	-3	1,757	-0.17%
2020/10/22	5	6.87	0	0.00	6.78	5	1,661	0.30%
2020/10/21	7	6.77	0	0.00	6.81	7	1,665	0.42%
2020/10/20	4	6.70	1	6.70	6.72	3	1,672	0.18%
2020/10/16	2	6.66	0	0.00	6.63	2	1,669	0.12%
2020/10/15	1	6.70	0	0.00	6.64	1	1,673	0.06%
2020/10/14	0	0.00	1	6.72	6.71	-1	1,677	-0.06%
2020/10/13	2	6.76	0	0.00	6.70	2	1,671	0.12%
2020/10/12	0	0.00	2	7.00	6.60	-2	1,669	-0.12%
2020/10/07	1	6.92	0	0.00	6.95	1	1,587	0.06%
2020/09/29	1	6.75	0	0.00	6.75	1	1,639	0.06%
2020/09/25	4	6.72	2	6.66	6.66	2	1,684	0.12%
2020/09/24	4	6.73	0	0.00	6.57	4	1,825	0.22%
2020/09/23	2	6.80	2	6.74	6.77	0	1,819	0.00%
2020/09/22	3	6.94	0	0.00	6.92	3	1,827	0.16%
2020/09/18	1	7.13	0	0.00	7.11	1	1,817	0.06%
2020/09/17	2	7.18	0	0.00	7.12	2	1,822	0.11%
2020/09/15	1	7.09	1	7.16	7.14	0	1,822	0.00%
2020/09/14	1.2	7.02	7	7.10	7.05	-5.8	1,842	-0.31%
2020/09/11	3	7.57	0.4	7.21	7.23	2.6	1,823	0.14%
2020/09/10	1	7.73	6	8.05	7.68	-5	1,828	-0.27%
2020/09/09	4	7.92	0	0.00	7.92	4	1,807	0.22%
2020/09/08	21	7.94	0	0.00	7.85	21	1,773	1.18%
2020/09/07	1	7.63	118	7.22	7.63	-117	1,641	-7.13%	大賣/鉅額交易
2020/09/04	1	6.99	0	0.00	6.94	1	1,562	0.06%
2020/09/02	5	7.12	6	7.15	7.11	-1	1,693	-0.06%
2020/09/01	11	7.27	6	7.32	7.30	5	1,740	0.29%
2020/08/31	0	0.00	1	6.98	6.98	-1	1,627	-0.06%
2020/08/26	1	6.55	0	0.00	6.46	1	1,574	0.06%
2020/08/25	1	6.36	0	0.00	6.38	1	1,533	0.07%
2020/08/20	0	0.00	1	6.10	6.02	-1	1,530	-0.07%
2020/08/19	1	6.38	0	0.00	6.26	1	1,522	0.07%
2020/08/14	0	0.00	6	6.26	6.40	-6	1,486	-0.40%
2020/08/11	0	0.00	7	6.30	6.32	-7	1,502	-0.47%
2020/07/30	2	5.84	0	0.00	5.87	2	1,473	0.14%
2020/07/28	0	0.00	6	5.83	5.80	-6	1,477	-0.41%
2020/07/22	0.3	6.35	0	0.00	6.39	0.3	1,504	0.02%
2020/07/20	0	0.00	33	6.29	6.43	-33	1,496	-2.20%
2020/07/17	3	6.32	0	0.00	6.31	3	1,487	0.20%
2020/07/16	3	6.41	0	0.00	6.41	3	1,496	0.20%
2020/07/14	0	0.00	1	6.46	6.40	-1	1,508	-0.07%
2020/07/13	0	0.00	34	6.39	6.45	-34	1,512	-2.25%
2020/07/10	80	6.67	2	6.50	6.47	78	1,534	5.08%
2020/07/09	62	6.76	38	6.66	6.65	24	1,525	1.57%
2020/07/08	6	6.84	0	0.00	6.76	6	1,498	0.40%
2020/07/07	3	6.94	0	0.00	6.91	3	1,477	0.20%
2020/07/06	44	7.06	10	7.17	7.09	34	1,472	2.31%
2020/07/03	91	6.99	49	6.91	6.90	42	1,429	2.94%
2020/07/02	10	6.60	0	0.00	6.60	10	1,250	0.80%
2020/07/01	0	0.00	42	6.65	6.49	-42	1,236	-3.40%
2020/06/29	20	6.41	10	6.38	6.33	10	1,200	0.83%
2020/06/24	0	0.00	2	6.70	6.52	-2	1,191	-0.17%
2020/06/23	7	6.42	25	6.55	6.61	-18	1,181	-1.52%
2020/06/22	6	6.60	2	6.56	6.55	4	1,161	0.34%
2020/06/19	18	6.53	10	6.59	6.54	8	1,151	0.70%
2020/06/18	5	6.60	0	0.00	6.54	5	1,123	0.44%
2020/06/17	4	6.59	5	6.61	6.53	-1	1,107	-0.09%
2020/06/15	1	6.18	5	6.23	6.17	-4	1,052	-0.38%
2020/06/12	2	5.92	5	6.05	6.21	-3	1,048	-0.29%
2020/06/11	0	0.00	23.7	6.15	6.13	-23.7	1,049	-2.25%
2020/06/10	91	6.60	0	0.00	6.40	91	1,019	8.92%
2020/06/09	73	6.84	99	6.59	6.55	-26	984	-2.64%
2020/06/08	80	6.24	10	6.30	6.34	70	853	8.20%
2020/06/05	0	0.00	2	5.32	5.77	-2	761	-0.26%
2020/06/03	2	5.20	0	0.00	5.20	2	719	0.28%
2020/06/01	11	5.18	0.7	5.10	5.16	10.3	702	1.47%
2020/05/26	0	0.00	1	5.08	5.03	-1	669	-0.15%
2020/05/25	5	5.00	0	0.00	5.05	5	661	0.76%
2020/05/22	22	5.05	0	0.00	5.04	22	652	3.37%
2020/05/21	1	5.03	0	0.00	5.06	1	647	0.15%
2020/05/18	6	5.05	0	0.00	4.95	6	615	0.97%
2020/05/14	5	5.52	0	0.00	5.49	5	561	0.89%
2020/05/13	1	5.55	0	0.00	5.61	1	564	0.18%
2020/05/11	5	5.65	1	5.69	5.65	4	561	0.71%
2020/04/30	0	0.00	1	5.90	5.88	-1	539	-0.19%
2020/04/29	0	0.00	2	5.73	5.70	-2	541	-0.37%
2020/04/21	9	5.37	0	0.00	5.28	9	492	1.83%
2020/04/16	0	5.44	1	5.32	5.44	-1	456	-0.22%
2020/04/15	0	0.00	2	5.37	5.51	-2	452	-0.44%
2020/04/14	1	4.97	0	0.00	5.04	1	416	0.24%
2020/04/10	1	4.98	0	0.00	5.04	1	408	0.25%
2020/04/01	5	4.45	0	0.00	4.61	5	382	1.31%
2020/03/30	0	0.00	9.5	4.48	4.57	-9.5	382	-2.50%
2020/03/25	6	4.47	0	0.00	4.59	6	383	1.57%
2020/03/19	0	4.63	0	0.00	4.63	0	349	0.00%
2020/03/17	0	0.00	7	5.18	5.32	-7	329	-2.13%
2020/03/13	1	5.99	0	0.00	5.99	1	292	0.34%
2020/03/12	1	6.40	0	0.00	6.40	1	278	0.36%
2020/03/09	5	6.77	0	0.00	6.60	5	261	1.91%
2020/01/15	0	0.00	2	7.85	7.84	-2	184	-1.08%
2020/01/06	0.3	8.00	0	0.00	8.02	0.3	176	0.17%
2020/01/03	0	0.00	10	8.15	8.10	-10	176	-5.65%
2019/12/31	10	8.09	0	0.00	8.10	10	174	5.72%
2019/12/30	1	8.05	0	0.00	8.05	1	176	0.57%
2019/12/13	0	0.00	11	8.25	8.23	-11	148	-7.42%
2019/11/28	0	0.00	0.6	8.40	8.45	-0.6	147	-0.43%
2019/11/01	0	0.00	0.3	8.54	8.62	-0.3	160	-0.18%
2019/09/16	0.1	8.70	0	0.00	8.77	0.1	284	0.03%
2019/09/12	0	0.00	3	8.80	8.88	-3	285	-1.05%
2019/09/02	4	9.01	0	0.00	9.00	4	279	1.43%
2019/07/22	0	0.00	10	9.54	9.51	-10	316	-3.16%
2019/07/19	0	0.00	1	9.30	9.30	-1	301	-0.33%
2019/07/18	10	9.17	0	0.00	9.13	10	291	3.43%
2019/07/17	0	0.00	1	9.00	8.95	-1	270	-0.37%
2019/07/11	1	8.95	0	0.00	8.91	1	270	0.37%
2019/07/08	1	8.92	1	9.02	9.01	0	276	0.00%
2019/07/04	0	0.00	0.7	8.80	8.83	-0.7	271	-0.24%
2019/06/27	0	0.00	1	8.60	8.59	-1	284	-0.35%
2019/06/12	0.2	8.41	0	0.00	8.45	0.2	321	0.06%
2019/06/06	0.2	8.45	0	0.00	8.45	0.2	349	0.06%
2019/06/05	0.4	8.40	0	0.00	8.45	0.4	349	0.11%
2019/05/20	0	0.00	3.5	8.35	8.31	-3.5	375	-0.94%
2019/05/16	0	0.00	3.3	8.69	8.99	-3.3	364	-0.90%
2019/05/15	0.2	9.10	0	0.00	9.14	0.2	358	0.06%
2019/05/14	0	0.00	3	9.16	9.29	-3	360	-0.83%
2019/05/09	0.2	9.41	0	0.00	9.43	0.2	374	0.05%
2019/04/18	0.2	9.40	2	9.46	9.45	-1.8	410	-0.44%
2019/04/17	0	0.00	5	9.50	9.54	-5	408	-1.22%
2019/04/15	0.3	9.63	0	0.00	9.72	0.3	404	0.07%
2019/04/08	0	0.00	6	9.69	9.74	-6	441	-1.36%
2019/03/28	0	10.00	0	0.00	10.05	0	468	0.00%
2019/03/21	0	10.60	0	0.00	10.65	0	474	0.00%
2019/03/15	0	0.00	19	10.85	10.90	-19	497	-3.82%
2019/03/13	0	0.00	0.7	10.60	10.70	-0.7	536	-0.13%
2019/03/07	0	0.00	4	10.45	10.45	-4	535	-0.75%
2019/02/26	0	0.00	0.1	10.40	10.45	-0.1	554	-0.02%
2019/02/25	0.7	10.40	0	0.00	10.40	0.7	566	0.12%
2019/02/13	0.3	7.06	0	0.00	7.15	0.3	550	0.06%
2019/02/12	5.5	7.14	0	0.00	7.15	5.5	546	1.01%
2019/02/11	0.6	7.10	0	0.00	7.16	0.6	542	0.11%
2019/01/24	3	7.34	0	0.00	7.34	3	529	0.57%
2019/01/15	5	7.38	5	7.39	7.39	0	564	0.00%
2019/01/11	0	0.00	0.2	7.37	7.40	-0.2	643	-0.02%
2019/01/09	5	7.40	0	0.00	7.40	5	713	0.70%
2019/01/08	1	7.43	0	0.00	7.40	1	743	0.13%
2018/12/22	0	0.00	2	7.42	7.59	-2	775	-0.26%
2018/12/20	5	7.48	0	0.00	7.55	5	767	0.65%
2018/12/19	5	7.60	5	7.72	7.58	0	761	0.00%
2018/12/12	0	7.47	0	0.00	7.47	0	697	0.00%
2018/12/10	11	7.34	0	0.00	7.32	11	685	1.60%
2018/12/07	0	0.00	3	7.44	7.41	-3	683	-0.44%
2018/12/03	3	7.60	0	0.00	7.62	3	678	0.44%
2018/11/28	0	0.00	17	7.48	7.66	-17	660	-2.57%
2018/11/21	5	7.20	10	7.20	7.26	-5	631	-0.79%
2018/11/19	10	7.21	0	0.00	7.22	10	624	1.60%
2018/11/09	0.3	7.20	0	0.00	7.21	0.3	705	0.04%
2018/11/06	3	7.35	0	0.00	7.38	3	731	0.41%
2018/11/05	14	7.37	18	7.45	7.34	-4	743	-0.54%
2018/11/02	3	7.26	0	0.00	7.30	3	765	0.39%
2018/10/31	15	7.28	5	7.37	7.30	10	853	1.17%
2018/10/30	10	7.24	0	0.00	7.23	10	864	1.16%
2018/10/25	2	7.50	18	7.45	7.50	-16	860	-1.86%
2018/10/24	0	0.00	5	7.62	7.73	-5	851	-0.59%
2018/10/23	24	7.95	7	7.90	7.86	17	843	2.01%
2018/10/22	6	8.25	0	0.00	8.18	6	823	0.73%
2018/10/19	18	8.28	4	8.36	8.24	14	814	1.72%
2018/10/18	0	0.00	20	8.07	8.42	-20	760	-2.63%
2018/10/17	1	7.85	0	0.00	7.90	1	714	0.14%
2018/10/16	19	7.95	0	0.00	7.93	19	726	2.62%
2018/10/15	7	7.70	7	8.00	8.00	0	698	0.00%
2018/10/12	0	0.00	0.2	7.50	7.53	-0.2	655	-0.02%
2018/10/11	0	7.40	0	0.00	7.45	0	658	0.00%
2018/10/09	0	0.00	2	7.93	7.85	-2	641	-0.31%
2018/10/08	2	7.85	0	0.00	7.81	2	660	0.30%
2018/10/03	0	0.00	0.2	7.95	7.95	-0.2	667	-0.03%
2018/10/02	0	0.00	1	7.98	7.99	-1	667	-0.15%
2018/10/01	0	0.00	12	8.00	8.01	-12	669	-1.79%
2018/09/27	0	0.00	2	7.98	7.93	-2	673	-0.30%
2018/09/18	3	7.89	0	0.00	7.85	3	683	0.44%
2018/09/17	2	7.89	1	7.85	7.88	1	688	0.15%
2018/09/14	7	7.93	0.4	7.86	7.90	6.6	698	0.94%
2018/09/13	0	0.00	1	7.83	7.89	-1	858	-0.12%
2018/09/11	0	0.00	0.5	7.87	7.92	-0.5	867	-0.06%
2018/09/10	1	7.80	0.5	7.90	7.92	0.5	867	0.06%
2018/09/07	1	7.99	0	0.00	8.01	1	862	0.12%
2018/09/04	0	0.00	14	8.13	8.14	-14	865	-1.62%
2018/09/03	12	8.05	0	0.00	8.04	12	862	1.39%
2018/08/31	2	8.08	0	0.00	8.01	2	869	0.23%
2018/08/29	0	0.00	17	8.19	8.18	-17	889	-1.91%
2018/08/28	8.2	8.03	0	0.00	8.05	8.2	899	0.91%
2018/08/27	7	8.03	1	8.00	8.03	6	911	0.66%
2018/08/24	3	8.12	2	8.14	8.09	1	915	0.11%
2018/08/23	2	8.37	33	8.30	8.21	-31	917	-3.38%
2018/08/22	22	8.03	24	8.01	8.06	-2	885	-0.23%
2018/08/21	37	8.07	30	8.02	8.00	7	881	0.79%
2018/08/20	0	0.00	6	7.80	7.72	-6	854	-0.70%
2018/08/16	0	0.00	1	7.46	7.49	-1	834	-0.12%
2018/08/15	0	0.00	1	7.43	7.44	-1	834	-0.12%
2018/08/13	22	7.59	23	7.42	7.42	-1	864	-0.12%
2018/08/10	27	7.69	1	7.80	7.67	26	851	3.05%
2018/08/09	4	7.82	4	7.82	7.80	0	853	0.00%
2018/08/08	3	7.94	0	0.00	7.92	3	835	0.36%
2018/08/07	5	8.08	57	8.12	8.00	-52	820	-6.34%
2018/08/06	0	0.00	10	7.72	7.72	-10	757	-1.32%
2018/08/03	3.3	7.58	3	7.57	7.58	0.3	748	0.04%
2018/08/02	1	7.58	0	0.00	7.62	1	750	0.13%
2018/07/31	0.2	7.55	1	7.60	7.59	-0.8	766	-0.10%
2018/07/30	8	7.52	0	0.00	7.55	8	795	1.01%
2018/07/25	10	7.65	20	7.67	7.48	-10	829	-1.21%
2018/07/24	6	7.56	0	0.00	7.58	6	823	0.73%
2018/07/23	2	7.40	0	0.00	7.40	2	807	0.25%
2018/07/18	0.2	7.30	2	7.33	7.35	-1.8	793	-0.23%
2018/07/16	0	0.00	5	7.45	7.45	-5	785	-0.64%
2018/07/10	0.1	7.15	0	0.00	7.19	0.1	768	0.01%
2018/07/05	0.3	7.19	83	7.18	7.19	-82.7	802	-10.30%
2018/07/04	0.2	7.20	0	0.00	7.28	0.2	810	0.02%
2018/07/03	2	7.30	0	0.00	7.30	2	821	0.24%
2018/06/29	0.2	7.30	2	7.39	7.38	-1.8	838	-0.21%
2018/06/27	3	7.41	0	0.00	7.40	3	869	0.35%
2018/06/25	20	7.57	0	0.00	7.56	20	882	2.27%
2018/06/22	0	0.00	10	7.26	7.48	-10	918	-1.09%
2018/06/21	14.1	7.30	0	0.00	7.32	14.1	1,073	1.31%
2018/06/19	0.1	7.40	0	0.00	7.41	0.1	1,291	0.01%
2018/06/13	11	7.54	0	0.00	7.52	11	1,288	0.85%
2018/06/12	8	7.57	0	0.00	7.58	8	1,282	0.62%
2018/06/08	25	7.63	0	0.00	7.64	25	1,272	1.97%
2018/06/06	1	7.66	55	7.78	7.65	-54	1,257	-4.29%
2018/06/05	2.2	7.45	2	7.61	7.64	0.2	1,233	0.02%
2018/05/30	45	7.42	0	0.00	7.40	45	1,176	3.83%
2018/05/29	6	7.35	0	0.00	7.42	6	1,170	0.51%
2018/05/25	1	7.50	0	0.00	7.48	1	1,155	0.09%
2018/05/17	23	7.41	0.4	7.30	7.34	22.6	1,112	2.03%
2018/05/14	16	7.61	0	0.00	7.60	16	1,118	1.43%
2018/05/11	15	7.70	0	0.00	7.72	15	1,107	1.35%
2018/05/10	5	7.77	0	0.00	7.70	5	1,101	0.45%
2018/05/09	0	0.00	150	7.82	7.84	-150	1,096	-13.68%	大賣/鉅額交易
2018/05/08	11	7.85	0	0.00	7.81	11	1,087	1.01%
2018/05/07	150	8.08	2	8.08	8.03	148	1,079	13.71%	大買/鉅額交易
2018/05/04	2	7.79	0	0.00	7.83	2	1,047	0.19%
2018/04/18	0	0.00	10	7.36	7.44	-10	1,011	-0.99%
2018/04/16	0	0.00	1	7.56	7.51	-1	1,015	-0.10%
2018/04/10	0	0.00	8	7.35	7.39	-8	1,012	-0.79%
2018/04/02	2	7.18	2	7.22	7.20	0	1,093	0.00%
2018/03/30	0	0.00	1	7.36	7.32	-1	1,075	-0.09%
2018/03/29	1	7.24	0	0.00	7.28	1	1,051	0.10%
2018/03/27	10	7.31	4	7.30	7.39	6	1,034	0.58%
2018/03/26	3	7.35	2	7.41	7.40	1	987	0.10%
2018/03/23	1.4	7.13	1	7.16	7.17	0.4	677	0.06%
2018/03/22	12	7.89	0	0.00	7.89	12	515	2.33%
2018/03/20	0	8.86	0	0.00	8.84	0	445	0.00%
2018/03/13	4	8.83	0	0.00	8.85	4	460	0.87%
2018/03/12	6	8.83	0	0.00	8.79	6	463	1.29%
2018/02/27	0	0.00	3	8.98	8.91	-3	558	-0.54%
2018/02/26	3	8.89	12	8.85	8.93	-9	559	-1.61%
2018/02/23	0	0.00	13	8.85	8.81	-13	559	-2.32%
2018/02/22	0	0.00	1	8.84	8.85	-1	560	-0.18%
2018/02/21	3	8.74	0	0.00	8.70	3	559	0.54%
2018/02/07	23	8.74	0	0.00	8.65	23	554	4.14%
2018/02/06	0	8.56	25	8.75	8.56	-25	548	-4.56%
2018/02/01	0	9.20	0	0.00	9.22	0	531	0.00%
2018/01/25	4	9.36	0	0.00	9.28	4	538	0.74%
2018/01/17	0	0.00	1	9.25	9.36	-1	520	-0.19%
2018/01/12	3	9.32	0	0.00	9.32	3	525	0.57%
2018/01/09	1	9.51	0	0.00	9.40	1	516	0.19%
2018/01/08	5	9.48	0	0.00	9.53	5	510	0.98%
2018/01/05	0	0.00	13	9.41	9.39	-13	495	-2.62%
2018/01/04	6	9.35	5	9.35	9.30	1	485	0.21%
2018/01/03	13	9.32	0	0.00	9.31	13	477	2.72%
2018/01/02	25	9.45	10	9.55	9.54	15	454	3.30%