四維航 (5608)-台新-台中券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.35
漲跌
▲0.75
漲幅
+4.03%
成交量
5,814張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	19.40	0	0.00	19.35	1	2,060	0.05%
2024/04/25	10	18.70	6	18.60	18.60	4	1,981	0.20%
2024/04/24	0	18.78	0	0.00	18.85	0	1,990	0.00%
2024/04/23	1	18.60	0	0.00	18.75	1	2,006	0.05%
2024/04/22	2	19.10	11	19.10	18.55	-9	2,014	-0.45%
2024/04/19	3	18.78	6	19.01	18.55	-3	1,982	-0.15%
2024/04/18	1	18.45	1	18.45	18.40	0	1,890	0.00%
2024/04/17	2	18.45	0	0.00	18.45	2	1,895	0.11%
2024/04/16	2	18.43	2	18.35	18.40	0	1,925	0.00%
2024/04/15	0	0.00	1	19.60	19.30	-1	1,958	-0.05%
2024/04/12	37	19.14	33.1	19.35	19.45	3.9	1,975	0.20%
2024/04/11	2	18.63	0	0.00	18.65	2	1,996	0.10%
2024/04/10	2	18.75	0	0.00	18.55	2	2,156	0.09%
2024/04/09	2	18.78	5	18.78	18.65	-3	2,212	-0.14%
2024/04/08	1	18.25	3	18.40	18.45	-2	2,280	-0.09%
2024/04/03	2	18.35	0	0.00	18.35	2	2,287	0.09%
2024/04/02	0	0.00	5	18.46	18.45	-5	2,310	-0.22%
2024/04/01	0	18.60	0	0.00	18.60	0	2,362	0.00%
2024/03/28	3	18.47	3	18.55	18.40	0	2,567	0.00%
2024/03/27	0	0.00	10	18.53	18.45	-10	2,659	-0.38%
2024/03/26	6	18.58	6.3	18.87	18.55	-0.3	2,817	-0.01%
2024/03/25	1	19.05	2	18.95	19.05	-1	2,837	-0.04%
2024/03/22	2	19.00	2	18.95	19.05	0	2,906	0.00%
2024/03/21	10	19.05	12	19.05	19.05	-2	3,085	-0.06%
2024/03/19	4	19.48	1	19.50	19.45	3	3,173	0.09%
2024/03/18	1	19.10	0	0.00	19.20	1	3,222	0.03%
2024/03/15	1	18.80	0	0.00	19.65	1	3,269	0.03%
2024/03/14	1	19.35	2	19.35	19.35	-1	3,293	-0.03%
2024/03/13	0	0.00	1	19.50	19.40	-1	3,451	-0.03%
2024/03/12	2	19.90	3	19.85	19.85	-1	3,653	-0.03%
2024/03/11	1	19.90	8	19.83	19.85	-7	3,991	-0.18%
2024/03/08	20	19.43	9	19.46	19.45	11	5,408	0.20%
2024/03/07	1	19.50	4	19.70	19.50	-3	5,923	-0.05%
2024/03/06	16	19.80	0	0.00	19.80	16	6,307	0.25%
2024/03/05	5	19.85	3	20.20	20.10	2	6,441	0.03%
2024/03/04	3	19.85	5	19.78	19.80	-2	7,003	-0.03%
2024/03/01	7	19.77	7	19.89	20.00	0	7,171	0.00%
2024/02/29	6	20.00	5	20.05	20.10	1	7,190	0.01%
2024/02/27	1	19.50	1	19.40	19.30	0	7,128	0.00%
2024/02/26	0	19.90	1	19.90	19.80	-1	7,127	-0.01%
2024/02/23	7	19.66	0	0.00	19.65	7	7,108	0.10%
2024/02/22	1	20.15	3	19.83	20.10	-2	7,088	-0.03%
2024/02/21	15	20.17	17.3	20.21	20.05	-2.3	7,042	-0.03%
2024/02/20	5	19.55	3	19.63	19.70	2	6,968	0.03%
2024/02/19	2	19.38	0	0.00	19.40	2	6,946	0.03%
2024/02/16	1	19.30	40	19.30	19.20	-39	6,943	-0.56%
2024/02/15	1	18.95	1	19.05	19.05	0	6,941	0.00%
2024/02/05	1	18.90	0	0.00	18.85	1	6,951	0.01%
2024/02/02	2	19.13	1	19.00	19.05	1	6,947	0.01%
2024/01/31	1	19.30	2	19.33	19.40	-1	6,913	-0.01%
2024/01/30	1	19.60	2.9	19.43	19.35	-1.9	6,918	-0.03%
2024/01/29	0	0.00	3	19.60	19.65	-3	6,912	-0.04%
2024/01/26	0	19.50	0	0.00	19.35	0	6,923	0.00%
2024/01/25	1	19.55	0	0.00	19.40	1	6,925	0.01%
2024/01/24	2	19.75	3	20.02	19.70	-1	6,922	-0.01%
2024/01/23	2	19.55	0	0.00	19.60	2	6,912	0.03%
2024/01/22	3	19.23	1	19.20	19.45	2	6,907	0.03%
2024/01/19	1	19.30	0	0.00	19.25	1	6,894	0.01%
2024/01/18	0	0.00	2	19.10	19.35	-2	6,893	-0.03%
2024/01/17	1	19.00	0	0.00	19.10	1	6,882	0.01%
2024/01/16	2	19.53	0	0.00	19.50	2	6,859	0.03%
2024/01/15	1	20.00	5	20.05	20.00	-4	6,851	-0.06%
2024/01/12	6	20.04	4	20.10	20.00	2	6,861	0.03%
2024/01/10	6	19.73	8	19.85	19.80	-2	6,925	-0.03%
2024/01/09	9	20.41	3	20.43	20.30	6	6,893	0.09%
2024/01/08	2	21.50	1	21.30	21.30	1	6,839	0.01%
2024/01/05	10	21.60	44	21.58	21.70	-34	6,793	-0.50%
2024/01/04	27	21.56	22.2	21.65	21.55	4.8	6,685	0.07%
2024/01/03	19	21.02	23.7	20.96	20.95	-4.7	6,539	-0.07%
2024/01/02	9	21.07	2	20.90	20.75	7	6,532	0.11%
2023/12/29	1	20.65	0	0.00	20.55	1	6,453	0.02%
2023/12/28	4.2	20.73	1	20.80	20.55	3.2	6,461	0.05%
2023/12/27	3	21.20	1	21.20	20.90	2	6,449	0.03%
2023/12/26	5	20.82	0.5	20.80	20.95	4.5	6,427	0.07%
2023/12/25	3.5	20.76	9	20.69	20.40	-5.5	6,355	-0.09%
2023/12/22	3.9	21.96	1.2	21.88	21.90	2.7	6,274	0.04%
2023/12/21	13	22.12	17.8	22.15	22.10	-4.8	6,181	-0.08%
2023/12/20	15	21.45	9	21.32	21.45	6	6,018	0.10%
2023/12/19	14	21.35	11.3	21.44	21.40	2.7	5,989	0.04%
2023/12/18	34	21.91	18	21.54	21.70	16	5,966	0.27%
2023/12/15	11	21.40	3	21.25	21.25	8	5,984	0.13%
2023/12/14	10.4	21.45	9	21.16	21.10	1.4	6,033	0.02%
2023/12/13	8	21.74	1	21.60	21.65	7	6,061	0.12%
2023/12/12	24	21.78	13	22.03	21.65	11	6,318	0.17%
2023/12/11	20.2	21.94	3	21.93	22.00	17.2	6,362	0.27%
2023/12/08	38	22.16	36	22.12	22.15	2	6,290	0.03%
2023/12/07	30.2	22.73	47	22.74	22.50	-16.8	6,127	-0.27%
2023/12/06	31	23.53	76.8	23.48	23.55	-45.8	5,917	-0.77%
2023/12/05	427.8	24.29	414.1	24.36	24.00	13.7	5,593	0.25%	大買/大賣/
2023/12/04	75.1	22.07	98	22.56	23.35	-22.9	4,171	-0.55%
2023/12/01	71	21.00	96.2	21.24	21.25	-25.2	3,637	-0.69%
2023/11/30	36	20.14	49	20.33	19.95	-13	3,249	-0.40%
2023/11/29	93	19.77	52	19.78	19.80	41	3,115	1.32%
2023/11/28	12	19.83	29.2	19.94	20.20	-17.2	2,523	-0.68%
2023/11/27	29	18.58	27.1	18.66	18.40	1.9	2,339	0.08%
2023/11/24	13	18.06	1	18.10	18.05	12	2,319	0.52%
2023/11/22	2	17.90	0.3	18.15	17.85	1.7	2,358	0.07%
2023/11/21	0	0.00	4	17.95	17.95	-4	2,395	-0.17%
2023/11/20	0	0.00	2	17.85	17.85	-2	2,450	-0.08%
2023/11/17	4	18.00	0	0.00	18.00	4	2,569	0.16%
2023/11/16	3	17.75	1	17.80	17.85	2	2,711	0.07%
2023/11/15	0.8	17.60	3	17.60	17.65	-2.2	3,188	-0.07%
2023/11/14	0	0.00	4	17.55	17.45	-4	3,318	-0.12%
2023/11/13	2	17.35	0	0.00	17.30	2	3,343	0.06%
2023/11/10	5	17.66	0	0.00	17.60	5	3,337	0.15%
2023/11/09	1	17.75	3	17.75	17.75	-2	3,359	-0.06%
2023/11/08	1	17.90	0	0.00	17.85	1	3,395	0.03%
2023/11/07	2	18.00	3	17.97	17.90	-1	3,521	-0.03%
2023/11/03	3	18.30	0	0.00	18.15	3	3,537	0.08%
2023/11/02	1	18.00	0	0.00	18.10	1	3,540	0.03%
2023/10/31	4	17.78	0	0.00	17.70	4	3,556	0.11%
2023/10/30	1	18.00	3	18.10	18.15	-2	3,575	-0.06%
2023/10/27	0	0.00	1	18.15	18.10	-1	3,587	-0.03%
2023/10/25	0	0.00	2	18.25	18.25	-2	3,725	-0.05%
2023/10/24	1	18.20	0.1	18.30	18.25	0.9	3,782	0.02%
2023/10/23	3	18.25	2	18.25	18.25	1	3,799	0.03%
2023/10/20	2	18.53	1	18.60	18.60	1	3,806	0.03%
2023/10/19	39	18.84	36	18.87	18.80	3	3,831	0.08%
2023/10/18	2	18.35	4	18.35	18.55	-2	3,807	-0.05%
2023/10/17	1	18.55	1	18.75	18.55	0	3,792	0.00%
2023/10/12	0	0.00	1	19.15	19.15	-1	3,876	-0.03%
2023/10/06	10	19.65	1	19.40	19.60	9	3,913	0.23%
2023/10/05	1	19.40	1	19.20	19.20	0	3,906	0.00%
2023/10/04	5	19.14	6.1	19.09	19.15	-1.1	3,898	-0.03%
2023/10/03	2	18.90	3	19.05	18.85	-1	3,888	-0.03%
2023/10/02	20	19.15	0	0.00	19.15	20	3,882	0.52%
2023/09/28	1	19.70	1	19.80	19.70	0	3,856	0.00%
2023/09/27	15	19.75	26	19.84	19.65	-11	3,860	-0.28%
2023/09/26	2	19.60	0	0.00	19.55	2	3,842	0.05%
2023/09/25	2	19.85	0	0.00	19.85	2	3,897	0.05%
2023/09/22	12	19.81	14	19.96	19.90	-2	3,917	-0.05%
2023/09/21	12	20.08	11	20.50	20.00	1	3,909	0.03%
2023/09/20	45	20.82	55	20.73	20.45	-10	3,869	-0.26%
2023/09/19	45	20.72	49	20.79	20.65	-4	3,679	-0.11%
2023/09/18	25	20.63	32	20.56	20.55	-7	3,597	-0.19%
2023/09/15	100	20.66	92.4	20.83	20.55	7.6	3,512	0.22%
2023/09/14	9	19.66	9	19.77	19.75	0	3,182	0.00%
2023/09/13	1	18.85	0	0.00	18.95	1	3,091	0.03%
2023/09/12	2	18.85	1	18.85	18.90	1	3,116	0.03%
2023/09/08	28	19.29	28	19.05	19.05	0	3,176	0.00%
2023/09/07	2	19.05	1	19.05	18.90	1	3,159	0.03%
2023/09/05	5	19.40	0	0.00	19.45	5	3,160	0.16%
2023/09/04	4	19.50	15	19.03	19.35	-11	3,185	-0.35%
2023/09/01	3	19.12	11.4	19.10	19.05	-8.4	3,170	-0.26%
2023/08/31	2	19.15	3	19.17	19.15	-1	3,179	-0.03%
2023/08/30	12.4	19.46	3	19.47	19.25	9.4	3,199	0.29%
2023/08/29	2	19.48	11.1	19.50	19.65	-9.1	3,199	-0.29%
2023/08/28	7	19.36	2	19.35	19.15	5	3,217	0.16%
2023/08/25	2	19.58	14.1	19.64	19.65	-12.1	3,188	-0.38%
2023/08/24	6.9	19.76	4	19.88	19.70	2.9	3,164	0.09%
2023/08/23	12	20.34	4	20.41	20.25	8	3,126	0.26%
2023/08/22	12	20.20	21	19.97	20.45	-9	3,054	-0.29%
2023/08/21	72	20.58	39	20.35	20.10	33	2,924	1.13%
2023/08/18	7	19.63	32	19.89	20.40	-25	2,443	-1.02%
2023/08/17	2	18.35	8	18.59	18.55	-6	2,310	-0.26%
2023/08/16	8	18.03	22	18.22	18.00	-14	2,295	-0.61%
2023/08/15	11	18.20	6	18.07	18.15	5	2,295	0.22%
2023/08/14	14.9	17.95	18	17.63	17.55	-3.1	2,277	-0.14%
2023/08/11	8.7	18.03	13	18.06	18.10	-4.3	2,244	-0.19%
2023/08/10	6	18.71	10	18.74	18.70	-4	2,124	-0.19%
2023/08/09	8	18.96	9	18.94	18.85	-1	2,121	-0.05%
2023/08/08	2	19.23	11	19.33	19.00	-9	2,113	-0.43%
2023/08/07	2	19.20	1	19.20	19.25	1	2,122	0.05%
2023/08/04	2	19.45	2	19.48	19.55	0	2,153	0.00%
2023/08/02	2	19.55	5	19.44	19.40	-3	2,161	-0.14%
2023/08/01	5	19.74	1	19.70	19.75	4	2,201	0.18%
2023/07/31	4	19.69	4	19.53	19.55	0	2,185	0.00%
2023/07/28	11.5	20.15	3	20.17	20.00	8.5	2,149	0.40%
2023/07/27	21	19.49	13	19.60	19.70	8	2,062	0.39%
2023/07/26	3	19.15	1	19.20	19.10	2	2,021	0.10%
2023/07/25	1.8	18.94	0	0.00	18.90	1.8	2,016	0.09%
2023/07/24	20	19.15	23	19.13	19.00	-3	2,014	-0.15%
2023/07/21	2.1	19.95	2	20.00	19.80	0.1	1,997	0.01%
2023/07/19	11	20.38	2	20.35	20.10	9	1,989	0.45%
2023/07/18	17.2	20.49	1	20.50	20.40	16.2	2,023	0.80%
2023/07/17	5.5	22.52	4	22.40	22.45	1.5	1,979	0.08%
2023/07/14	2	22.18	0	0.00	22.30	2	1,989	0.10%
2023/07/13	2	21.83	0	0.00	21.70	2	2,005	0.10%
2023/07/12	5	22.43	6	22.35	22.30	-1	2,005	-0.05%
2023/07/11	2	22.80	1	22.85	22.85	1	2,001	0.05%
2023/07/10	2	22.80	0	0.00	22.75	2	2,026	0.10%
2023/07/06	3	23.40	3	23.35	23.30	0	2,072	0.00%
2023/07/05	9	23.55	0	0.00	23.40	9	2,125	0.42%
2023/07/04	6	23.80	1	23.60	23.55	5	2,185	0.23%
2023/07/03	6	23.58	5	23.59	23.50	1	2,209	0.05%
2023/06/30	4	22.93	2.2	22.98	22.90	1.8	2,191	0.08%
2023/06/29	2	22.55	1	22.50	22.55	1	2,179	0.05%
2023/06/27	0	0.00	4	23.00	22.90	-4	2,254	-0.18%
2023/06/26	0	0.00	1	23.15	23.10	-1	2,323	-0.04%
2023/06/21	2.5	23.14	3	23.15	23.10	-0.5	2,359	-0.02%
2023/06/20	6	23.35	1	23.50	23.35	5	2,467	0.20%
2023/06/19	11	23.37	6	23.33	23.35	5	2,520	0.20%
2023/06/16	8	23.76	3	23.80	23.75	5	2,554	0.20%
2023/06/15	2.5	23.63	1	23.55	23.65	1.5	2,577	0.06%
2023/06/14	5	23.68	6	23.63	23.65	-1	2,633	-0.04%
2023/06/13	1	23.10	2	23.15	23.15	-1	2,765	-0.04%
2023/06/12	2	23.20	4	23.20	23.15	-2	3,031	-0.07%
2023/06/09	4	23.55	0	0.00	23.35	4	3,148	0.13%
2023/06/08	6	23.61	9	23.71	23.55	-3	3,264	-0.09%
2023/06/07	7	23.21	0	0.00	23.20	7	3,577	0.20%
2023/06/06	3	23.18	1	23.30	23.15	2	3,690	0.05%
2023/06/05	1	23.05	3	23.12	23.00	-2	3,938	-0.05%
2023/06/02	1	22.75	0	0.00	22.85	1	4,096	0.02%
2023/06/01	1	22.55	3	22.50	22.50	-2	4,484	-0.04%
2023/05/31	18	22.99	1	23.00	22.90	17	5,086	0.33%
2023/05/30	1	23.00	8	23.20	22.90	-7	5,964	-0.12%
2023/05/29	3	23.05	4	23.15	23.10	-1	6,939	-0.01%
2023/05/26	15	23.05	8	23.24	23.00	7	8,096	0.09%
2023/05/25	2	23.50	3	23.75	23.50	-1	8,546	-0.01%
2023/05/24	10	23.90	3	23.83	23.85	7	8,656	0.08%
2023/05/23	1	23.85	1	24.00	23.85	0	8,694	0.00%
2023/05/22	10	23.95	6	23.90	23.95	4	8,707	0.05%
2023/05/19	1	23.55	0	0.00	23.50	1	8,705	0.01%
2023/05/18	3	23.65	0	0.00	23.65	3	8,712	0.03%
2023/05/17	1	23.80	0	0.00	23.75	1	8,721	0.01%
2023/05/16	0	0.00	5	23.85	23.75	-5	8,744	-0.06%
2023/05/15	0	0.00	10	23.59	23.75	-10	8,803	-0.11%
2023/05/12	1	23.35	1	23.50	23.75	0	8,843	0.00%
2023/05/11	7	23.68	1	23.70	23.65	6	8,862	0.07%
2023/05/10	3	23.93	2	23.68	24.10	1	8,858	0.01%
2023/05/09	14	23.47	3	23.38	23.30	11	8,828	0.12%
2023/05/08	12	23.54	3	23.54	23.40	9	8,844	0.10%
2023/05/05	3	24.42	1	24.30	24.40	2	8,932	0.02%
2023/05/04	1	24.35	1	24.30	24.35	0	8,990	0.00%
2023/05/03	4	24.30	1	24.50	24.30	3	9,031	0.03%
2023/05/02	3	24.77	1	25.30	24.65	2	9,054	0.02%
2023/04/28	3.4	25.09	1	25.20	25.10	2.4	9,074	0.03%
2023/04/27	1	24.75	1	24.70	24.60	0	9,137	0.00%
2023/04/26	1	24.10	0	0.00	24.40	1	9,140	0.01%
2023/04/25	1	25.40	1	24.55	24.55	0	9,128	0.00%
2023/04/24	0	0.00	10	25.34	25.25	-10	9,120	-0.11%
2023/04/21	6	26.16	11	25.86	25.50	-5	9,128	-0.05%
2023/04/20	9	26.50	6	26.35	26.30	3	9,116	0.03%
2023/04/19	5	26.36	5	26.37	26.35	0	9,142	0.00%
2023/04/18	5	27.00	18	27.27	26.75	-13	9,138	-0.14%
2023/04/17	6	27.28	2	27.33	27.30	4	9,142	0.04%
2023/04/14	6	26.95	22	27.06	27.10	-16	9,195	-0.17%
2023/04/13	11	26.94	6	26.90	26.85	5	9,191	0.05%
2023/04/12	8	27.04	13.2	26.96	26.95	-5.2	9,219	-0.06%
2023/04/11	11	27.05	1	27.20	27.05	10	9,229	0.11%
2023/04/10	7	27.37	2	27.23	27.10	5	9,280	0.05%
2023/04/07	3	27.00	4	27.09	27.25	-1	9,327	-0.01%
2023/04/06	13	26.72	1.3	26.74	26.60	11.7	9,454	0.12%
2023/03/31	3	26.37	2.7	26.37	26.30	0.3	9,552	0.00%
2023/03/30	4	26.41	3	26.35	26.30	1	10,377	0.01%
2023/03/29	5	26.40	7	26.32	26.30	-2	10,589	-0.02%
2023/03/28	24	26.76	30	26.70	26.45	-6	10,780	-0.06%
2023/03/27	24	26.94	13.4	26.79	27.05	10.6	10,957	0.10%
2023/03/24	4	26.46	1.7	26.41	26.40	2.3	11,421	0.02%
2023/03/23	23	26.33	107	26.36	26.20	-84	11,589	-0.72%	大賣/
2023/03/22	1	27.10	5	27.23	27.10	-4	11,652	-0.03%
2023/03/21	16	27.37	0	0.00	27.35	16	11,700	0.14%
2023/03/20	19	27.31	2	27.55	27.10	17	11,728	0.14%
2023/03/17	14	27.33	7	27.38	27.45	7	11,858	0.06%
2023/03/16	5	27.90	44	27.54	27.20	-39	11,863	-0.33%
2023/03/15	43	28.41	25	28.28	28.10	18	11,814	0.15%
2023/03/14	27	28.59	62.5	28.58	28.55	-35.5	11,682	-0.30%
2023/03/13	13	28.67	56	28.51	28.85	-43	11,698	-0.37%
2023/03/10	658	29.86	642	29.49	28.65	16	11,695	0.14%	大買/大賣/
2023/03/09	24	29.57	14	29.54	29.45	10	11,772	0.08%
2023/03/08	30.5	29.28	45	29.50	29.20	-14.5	11,774	-0.12%
2023/03/07	36.3	30.26	16	30.19	30.15	20.3	11,672	0.17%
2023/03/06	72.1	30.24	72	30.46	30.50	0.1	11,831	0.00%
2023/03/03	180.2	30.12	191	30.25	30.80	-10.9	11,762	-0.09%	大買/大賣/
2023/03/02	634	29.72	617.8	29.91	29.70	16.2	11,512	0.14%	大買/大賣/
2023/03/01	245.6	28.91	199	29.00	28.40	46.6	10,692	0.44%	大買/大賣/
2023/02/24	368.1	27.47	457.2	27.74	28.60	-89.1	9,782	-0.91%	大買/大賣/
2023/02/23	194.3	26.06	112.8	26.01	26.10	81.5	8,677	0.94%	大買/大賣/
2023/02/22	37	24.72	32	24.63	24.60	5	8,298	0.06%
2023/02/21	27	24.19	5	24.17	24.35	22	8,256	0.27%
2023/02/20	2	23.90	3	23.98	23.95	-1	8,417	-0.01%
2023/02/17	3	23.75	4	23.73	23.70	-1	8,808	-0.01%
2023/02/16	18	23.78	0	0.00	23.80	18	9,135	0.20%
2023/02/15	11	23.45	0	0.00	23.60	11	9,238	0.12%
2023/02/14	5	23.56	2.1	23.51	23.55	2.9	9,274	0.03%
2023/02/13	7	23.36	2.3	23.43	23.35	4.7	9,331	0.05%
2023/02/10	1	24.10	40.6	24.05	24.05	-39.6	9,472	-0.42%
2023/02/09	45	24.65	2	24.75	24.50	43	9,676	0.44%
2023/02/08	5	24.71	0	0.00	24.65	5	9,803	0.05%
2023/02/07	4.5	24.81	5	24.79	24.70	-0.5	9,825	-0.01%
2023/02/06	4	24.84	42	24.76	24.85	-38	9,893	-0.38%
2023/02/03	62	25.39	13	25.53	25.25	49	9,994	0.49%
2023/02/02	12.2	25.15	13.6	25.14	25.20	-1.5	9,867	-0.01%
2023/02/01	17	25.11	6	25.17	25.05	11	9,828	0.11%
2023/01/31	5.5	24.94	33	24.83	24.95	-27.5	9,801	-0.28%
2023/01/30	2	24.48	1	24.45	24.60	1	9,787	0.01%
2023/01/17	14	24.71	25	24.68	24.65	-11	9,777	-0.11%
2023/01/16	22	24.10	2	23.93	24.05	20	9,731	0.21%
2023/01/13	2	24.05	21	24.25	24.00	-19	9,736	-0.20%
2023/01/12	26	24.36	0	0.00	24.05	26	9,746	0.27%
2023/01/11	1	24.40	25	24.31	24.20	-24	9,747	-0.25%
2023/01/10	6	24.48	1	24.25	24.20	5	9,755	0.05%
2023/01/09	4	24.16	32	24.20	24.35	-28	9,774	-0.29%
2023/01/06	1	24.20	0	0.00	24.20	1	9,808	0.01%
2023/01/05	30.2	24.60	24	24.38	24.30	6.2	9,838	0.06%
2023/01/04	25	24.53	5	24.54	24.35	20	9,848	0.20%
2023/01/03	4	25.06	1	25.15	25.00	3	9,807	0.03%
2022/12/30	19.6	25.27	2	25.15	25.10	17.6	9,835	0.18%
2022/12/29	3	24.98	1	25.00	25.05	2	9,871	0.02%
2022/12/28	17	25.23	5	25.15	25.05	12	9,954	0.12%
2022/12/27	5	25.72	14	25.72	25.45	-9	9,993	-0.09%
2022/12/26	25	25.64	6	25.56	25.60	19	9,946	0.19%
2022/12/23	12.6	26.34	25	26.29	26.45	-12.4	9,782	-0.13%
2022/12/22	182.8	27.40	163.8	27.21	26.65	19	9,662	0.20%	大買/大賣/
2022/12/21	39	26.02	21	26.23	26.25	18	8,896	0.20%
2022/12/20	22	25.76	41.1	25.91	25.45	-19.1	8,722	-0.22%
2022/12/19	14	25.78	9.5	25.94	25.35	4.5	8,595	0.05%
2022/12/16	56	26.29	78	26.39	26.25	-22	8,458	-0.26%
2022/12/15	16.5	25.71	14	25.35	25.65	2.5	8,039	0.03%
2022/12/14	21	24.55	14	24.67	24.70	7	8,006	0.09%
2022/12/13	14	25.80	12	25.77	25.60	2	7,850	0.03%
2022/12/12	10	25.67	17	25.66	25.45	-7	7,823	-0.09%
2022/12/09	27	25.83	27	25.78	26.00	0	7,872	0.00%
2022/12/08	10	24.97	4	24.98	25.05	6	7,941	0.08%
2022/12/07	16	25.15	4	25.25	25.10	12	7,959	0.15%
2022/12/06	19.8	25.47	12	25.37	25.15	7.8	7,863	0.10%
2022/12/05	10	25.66	14	25.69	25.60	-4	7,800	-0.05%
2022/12/02	18	25.87	13	25.98	25.80	5	7,704	0.06%
2022/12/01	39	26.26	50.1	26.00	26.15	-11.1	7,618	-0.15%
2022/11/30	4.1	25.21	3	25.18	25.10	1.1	7,320	0.01%
2022/11/29	39.1	25.15	16	25.00	25.25	23.1	7,262	0.32%
2022/11/28	58	24.74	37.1	24.98	24.80	20.9	7,178	0.29%
2022/11/25	42.1	24.99	21	24.89	24.80	21.1	6,882	0.31%
2022/11/24	46	24.07	494	23.89	23.95	-448	6,605	-6.78%	大賣/鉅額交易
2022/11/23	6	23.64	10	23.54	23.65	-4	6,241	-0.06%
2022/11/22	1	23.45	4	23.50	23.15	-3	6,260	-0.05%
2022/11/21	9	23.91	4	24.10	23.55	5	6,216	0.08%
2022/11/18	6	24.45	13	24.77	24.20	-7	6,163	-0.11%
2022/11/17	7	25.16	5	25.16	25.00	2	6,069	0.03%
2022/11/16	19	25.05	19	24.97	24.95	0	6,012	0.00%
2022/11/15	55	25.15	39	24.98	24.95	16	5,867	0.27%
2022/11/14	24	24.25	61.4	23.92	24.50	-37.4	5,499	-0.68%
2022/11/11	47	23.41	0	0.00	22.90	47	5,274	0.89%
2022/11/10	2	23.38	35	23.23	23.00	-33	5,219	-0.63%
2022/11/09	16	23.32	16	23.22	23.35	0	5,225	0.00%
2022/11/08	66	23.77	43	24.02	23.20	23	5,211	0.44%
2022/11/07	15	23.33	23	23.01	23.50	-8	5,072	-0.16%
2022/11/04	23	22.27	11	22.08	22.10	12	4,849	0.25%
2022/11/03	4	21.58	6	21.60	21.60	-2	4,732	-0.04%
2022/11/02	11	22.16	19	22.25	22.00	-8	4,731	-0.17%
2022/11/01	13	22.13	2	22.10	22.00	11	4,681	0.23%
2022/10/31	3	23.25	1	23.20	22.95	2	4,593	0.04%
2022/10/28	0	0.00	2.1	23.71	23.45	-2.1	4,610	-0.05%
2022/10/26	0	0.00	2	23.85	23.90	-2	4,657	-0.04%
2022/10/25	4	24.61	2	24.40	24.35	2	4,668	0.04%
2022/10/24	1	25.00	2.5	24.94	24.80	-1.5	4,708	-0.03%
2022/10/21	2	24.40	2	24.35	23.90	0	4,699	0.00%
2022/10/20	2	24.10	4	24.36	24.40	-2	4,703	-0.04%
2022/10/19	1	24.85	5	25.04	24.85	-4	4,701	-0.09%
2022/10/18	2.2	24.94	0	0.00	24.75	2.2	4,725	0.05%
2022/10/17	1	23.75	2	24.43	24.65	-1	4,804	-0.02%
2022/10/14	13	25.08	16	25.19	25.30	-3	4,938	-0.06%
2022/10/13	6	24.75	9	24.91	24.10	-3	4,966	-0.06%
2022/10/12	7	26.38	8	26.29	26.10	-1	5,050	-0.02%
2022/10/11	5	27.48	4	27.50	27.30	1	5,033	0.02%
2022/10/07	2	28.08	4	28.20	28.20	-2	5,016	-0.04%
2022/10/06	9	27.97	12	27.90	28.20	-3	5,012	-0.06%
2022/10/05	47	27.85	41	27.77	27.80	6	4,976	0.12%
2022/10/04	32	26.52	37.3	26.75	27.05	-5.3	4,909	-0.11%
2022/10/03	3	24.78	3	24.80	25.10	0	4,834	0.00%
2022/09/30	1	23.85	2	23.85	24.45	-1	4,871	-0.02%
2022/09/29	4	24.36	4	24.55	24.40	0	4,901	0.00%
2022/09/28	8	24.69	118	24.69	24.10	-110	4,936	-2.23%	大賣/鉅額交易
2022/09/27	10	26.83	0	0.00	26.55	10	4,900	0.20%
2022/09/26	11	27.38	6	26.89	26.60	5	4,929	0.10%
2022/09/23	16	28.69	24	28.73	28.65	-8	4,933	-0.16%
2022/09/22	21	28.58	8	28.54	28.15	13	4,893	0.27%
2022/09/21	52.1	28.53	44	28.41	28.30	8.1	4,823	0.17%
2022/09/20	6	27.68	28	27.55	27.40	-22	4,735	-0.46%
2022/09/19	8	27.66	8	27.69	27.40	0	4,889	0.00%
2022/09/16	99	28.29	7	28.78	29.00	92	4,918	1.87%
2022/09/15	199	28.44	214	28.03	28.40	-15	4,890	-0.31%	大買/大賣/
2022/09/14	28	26.71	23	26.84	27.15	5	4,792	0.10%
2022/09/13	5	26.93	0	0.00	26.70	5	4,781	0.10%
2022/09/12	124	27.74	111.4	27.23	27.05	12.6	4,898	0.26%	大買/大賣/
2022/09/08	1	26.50	3	26.58	26.45	-2	4,919	-0.04%
2022/09/07	6	26.53	13	26.47	26.90	-7	4,965	-0.14%
2022/09/06	36	27.18	20	27.07	27.15	16	4,974	0.32%
2022/09/05	8	26.29	6.9	26.42	26.10	1.1	4,966	0.02%
2022/09/02	11.4	26.43	3	26.97	26.20	8.4	5,028	0.17%
2022/09/01	13.7	27.53	2	27.65	27.35	11.7	5,040	0.23%
2022/08/31	3	27.90	5	28.07	28.25	-2	5,093	-0.04%
2022/08/30	3	28.43	9	28.42	28.40	-6	5,074	-0.12%
2022/08/29	13.4	28.50	5	28.46	28.30	8.4	5,086	0.17%
2022/08/26	1	30.40	12.1	30.55	30.40	-11.1	5,111	-0.22%
2022/08/25	0	0.00	3	30.48	30.45	-3	5,122	-0.06%
2022/08/24	4	30.30	0	0.00	30.25	4	5,203	0.08%
2022/08/23	1	30.70	1	30.70	30.50	0	5,313	0.00%
2022/08/22	2	30.68	4	30.88	30.70	-2	5,367	-0.04%
2022/08/19	1	31.95	1	31.90	31.85	0	5,425	0.00%
2022/08/18	20	32.48	9	32.28	32.35	11	5,535	0.20%
2022/08/17	2	31.88	4	31.84	31.90	-2	5,699	-0.04%
2022/08/16	4	31.56	9	31.46	31.15	-5	5,937	-0.08%
2022/08/15	5	31.69	5	31.91	32.10	0	6,298	0.00%
2022/08/12	6.1	32.03	36	31.79	32.15	-29.9	6,355	-0.47%
2022/08/11	1.5	31.52	0.2	31.55	31.30	1.3	6,388	0.02%
2022/08/10	22	31.33	5	31.25	31.25	17	6,427	0.26%
2022/08/09	3	30.93	1	30.60	31.05	2	6,501	0.03%
2022/08/08	5	30.29	6	30.48	30.50	-1	6,615	-0.02%
2022/08/05	2	30.60	5.5	30.41	30.50	-3.5	6,694	-0.05%
2022/08/04	13.1	29.42	12	29.68	29.85	1.1	6,843	0.02%
2022/08/03	13	30.28	16	30.26	30.05	-3	6,942	-0.04%
2022/08/02	16.1	30.73	13	30.85	30.70	3.1	7,204	0.04%
2022/08/01	16	31.55	29	31.76	31.90	-13	7,446	-0.17%
2022/07/29	11	31.62	1	32.10	31.55	10	7,651	0.13%
2022/07/28	4	31.65	29	31.50	31.40	-25	7,832	-0.32%
2022/07/27	3	31.77	3	31.50	31.75	0	8,157	0.00%
2022/07/26	5	31.34	6	31.25	31.25	-1	8,303	-0.01%
2022/07/25	16	31.65	7	31.65	31.70	9	8,565	0.11%
2022/07/22	29	32.19	11	32.50	32.40	18	8,659	0.21%
2022/07/21	22	32.38	11	32.56	32.25	11	8,824	0.12%
2022/07/20	5	31.57	1	31.60	31.05	4	8,884	0.05%
2022/07/19	22.1	33.25	11.1	33.37	33.30	10.9	9,059	0.12%
2022/07/18	4	32.11	3.1	31.92	31.95	0.9	9,250	0.01%
2022/07/15	5	31.45	1	31.40	31.40	4	10,030	0.04%
2022/07/14	3	31.62	2	32.10	32.15	1	11,848	0.01%
2022/07/13	0	0.00	2	31.75	31.65	-2	12,520	-0.02%
2022/07/12	4	30.86	7	30.66	30.40	-3	12,663	-0.02%
2022/07/11	0	0.00	2	32.15	32.45	-2	13,093	-0.02%
2022/07/08	7	32.74	7	32.67	32.75	0	13,146	0.00%
2022/07/07	1	31.00	0	0.00	31.60	1	13,115	0.01%
2022/07/06	3	31.47	2	31.35	31.10	1	13,094	0.01%
2022/07/05	2	30.45	34	30.54	31.55	-32	13,081	-0.24%
2022/07/04	2	30.28	22	30.25	30.20	-20	13,091	-0.15%
2022/07/01	9	30.69	19	30.19	29.30	-10	13,082	-0.08%
2022/06/30	14	31.75	9	31.87	31.45	5	13,010	0.04%
2022/06/29	3	32.88	15	33.05	32.75	-12	12,971	-0.09%
2022/06/28	22	33.87	129	33.42	33.80	-107	12,960	-0.83%	大賣/鉅額交易
2022/06/27	60	34.52	56	34.44	34.65	4	12,946	0.03%
2022/06/24	46	32.84	86	32.99	32.30	-40	12,844	-0.31%
2022/06/23	38.1	32.90	79	32.17	31.90	-40.9	12,823	-0.32%
2022/06/22	53.9	34.02	57	33.84	33.00	-3.1	12,847	-0.02%
2022/06/21	33	34.67	41	34.82	34.80	-8	12,780	-0.06%
2022/06/20	37.1	35.48	17	35.16	34.00	20.1	12,761	0.16%
2022/06/17	13	37.48	20	37.77	37.65	-7	12,687	-0.06%
2022/06/16	35.1	39.39	18	39.43	37.50	17.1	12,707	0.13%
2022/06/15	28	39.78	21	39.58	39.50	7	12,767	0.05%
2022/06/14	43.4	39.48	19	39.51	39.60	24.4	12,968	0.19%
2022/06/13	39.1	40.62	6	40.64	40.05	33.1	13,235	0.25%
2022/06/10	13.3	42.24	2	42.43	42.30	11.3	13,667	0.08%
2022/06/09	16	43.12	3.8	43.47	43.10	12.2	14,312	0.09%
2022/06/08	8.3	44.48	51	44.40	44.35	-42.7	15,286	-0.28%
2022/06/07	1	44.85	2	44.50	44.60	-1	16,911	-0.01%
2022/06/06	26	45.45	26	45.15	44.50	0	17,329	0.00%
2022/06/02	1	45.10	6.2	45.08	44.95	-5.2	17,409	-0.03%
2022/06/01	16.2	45.06	21	45.19	44.95	-4.8	17,605	-0.03%
2022/05/31	53	44.82	43	44.85	44.55	10	17,930	0.06%
2022/05/30	10	45.03	10	45.00	44.85	0	18,006	0.00%
2022/05/27	23.1	45.17	16.9	45.22	45.10	6.2	18,173	0.03%
2022/05/26	22	45.24	23	45.41	45.15	-1	18,374	-0.01%
2022/05/25	71	45.30	60	45.31	45.00	11	19,013	0.06%
2022/05/24	46	45.52	54	45.51	45.10	-8	19,477	-0.04%
2022/05/23	101	45.37	137.5	45.27	44.75	-36.5	19,728	-0.19%	大買/大賣/
2022/05/20	25	43.77	42	43.67	43.00	-17	19,665	-0.09%
2022/05/19	21	42.45	14	42.39	43.00	7	20,738	0.03%
2022/05/18	16	43.22	26	43.41	43.35	-10	21,265	-0.05%
2022/05/17	27.2	43.23	16	43.30	42.75	11.2	21,280	0.05%
2022/05/16	96	43.04	63.2	43.19	43.65	32.8	21,284	0.15%
2022/05/13	31.2	43.41	31.5	43.60	43.35	-0.3	21,195	0.00%
2022/05/12	73	44.14	66	44.26	42.75	7	21,177	0.03%
2022/05/11	64	44.63	53	44.48	44.80	11	21,046	0.05%
2022/05/10	91	45.64	118.1	45.40	45.20	-27.1	21,060	-0.13%	大賣/
2022/05/09	76	45.75	79	45.22	44.40	-3	20,835	-0.01%
2022/05/06	63.1	46.22	75.5	46.29	46.25	-12.5	20,764	-0.06%
2022/05/05	77.1	46.13	67.5	46.05	46.25	9.6	20,663	0.05%
2022/05/04	163.2	45.81	167.4	45.64	45.30	-4.2	20,480	-0.02%	大買/大賣/
2022/05/03	57	43.92	47.3	44.05	44.05	9.7	20,208	0.05%
2022/04/29	177	44.46	212.5	44.58	44.50	-35.5	20,137	-0.18%	大買/大賣/
2022/04/28	74	43.35	51	42.89	42.45	23	19,944	0.12%
2022/04/27	122.2	43.28	124	43.36	43.15	-1.8	19,857	-0.01%	大買/大賣/
2022/04/26	59.3	44.69	22	44.41	43.40	37.3	19,656	0.19%
2022/04/25	66.1	45.27	69	45.55	45.25	-3	19,467	-0.02%
2022/04/22	105.7	49.13	102.3	49.18	48.70	3.4	19,228	0.02%	大買/大賣/
2022/04/21	245.2	49.67	264.5	49.50	49.00	-19.3	18,969	-0.10%	大買/大賣/
2022/04/20	439	49.71	469.3	50.26	48.25	-30.3	18,197	-0.17%	大買/大賣/
2022/04/19	171.6	47.55	171.5	47.95	47.25	0.1	16,420	0.00%	大買/大賣/
2022/04/18	61.7	46.24	110.4	46.25	45.40	-48.7	15,772	-0.31%	大賣/
2022/04/15	86.2	46.15	92	46.14	45.60	-5.8	15,688	-0.04%
2022/04/14	15	44.25	9	44.18	44.10	6	15,270	0.04%
2022/04/13	7	43.71	40.5	43.75	43.55	-33.5	15,274	-0.22%
2022/04/12	20.2	42.53	83.3	42.57	42.95	-63.1	15,396	-0.41%
2022/04/11	8.5	43.28	8	43.04	42.65	0.5	15,414	0.00%
2022/04/08	11	42.65	13.1	42.74	42.90	-2.1	15,461	-0.01%
2022/04/07	33	41.55	23	42.86	41.00	10	15,455	0.06%
2022/04/06	3.2	42.98	1	42.90	42.80	2.2	15,481	0.01%
2022/04/01	10	43.61	10	43.63	43.60	0	15,596	0.00%
2022/03/31	6.3	43.67	5	43.49	43.45	1.3	15,620	0.01%
2022/03/30	2	44.35	9	44.14	44.00	-7	15,630	-0.04%
2022/03/29	61	44.33	5	44.24	44.10	56	15,639	0.36%
2022/03/28	51	42.79	51.5	43.63	44.05	-0.5	15,700	0.00%
2022/03/25	21.1	43.27	20.5	43.50	43.10	0.6	15,880	0.00%
2022/03/24	2	44.95	11	44.55	44.45	-9	15,869	-0.06%
2022/03/23	6	45.28	20.3	45.20	44.90	-14.3	16,004	-0.09%
2022/03/22	23	45.08	24	45.17	44.90	-1	16,094	-0.01%
2022/03/21	54	45.30	64.9	45.06	45.40	-10.9	16,239	-0.07%
2022/03/18	30	44.97	24.5	45.07	45.00	5.5	16,282	0.03%
2022/03/17	110	45.17	109.1	45.80	45.80	0.9	16,302	0.01%	大買/大賣/
2022/03/16	224.1	45.02	208	45.40	44.45	16.1	16,384	0.10%	大買/大賣/
2022/03/15	120.9	46.27	91	46.14	45.20	29.9	16,604	0.18%	大買/
2022/03/14	174.1	48.62	179.1	48.57	47.80	-5.1	16,799	-0.03%	大買/大賣/
2022/03/11	368.2	47.77	347.5	47.86	48.15	20.7	16,313	0.13%	大買/大賣/
2022/03/10	399	47.22	424.4	47.28	47.10	-25.4	15,460	-0.16%	大買/大賣/
2022/03/09	58	43.57	57.5	43.57	45.10	0.5	14,030	0.00%
2022/03/08	38.3	42.71	52	42.02	41.00	-13.7	14,081	-0.10%
2022/03/07	42.2	43.98	68.4	44.22	43.05	-26.3	13,978	-0.19%
2022/03/04	71.2	45.82	61	45.76	45.25	10.2	13,893	0.07%
2022/03/03	65	45.00	13	44.97	44.95	52	13,591	0.38%
2022/03/02	32.2	45.01	27	45.11	44.50	5.2	13,513	0.04%
2022/03/01	68	44.96	74.4	44.71	44.80	-6.4	13,411	-0.05%
2022/02/25	324.2	45.58	357.3	45.97	44.50	-33.1	13,260	-0.25%	大買/大賣/
2022/02/24	268.3	44.55	152	44.80	43.95	116.3	12,558	0.93%	大買/大賣/鉅額交易
2022/02/23	182	44.13	193.3	44.10	44.10	-11.3	11,928	-0.09%	大買/大賣/
2022/02/22	61	42.47	64.1	42.98	41.95	-3.1	11,487	-0.03%
2022/02/21	670.1	46.01	633.1	46.26	43.80	36.9	11,259	0.33%	大買/大賣/
2022/02/18	107	42.39	129.4	42.23	44.30	-22.4	10,238	-0.22%	大買/大賣/
2022/02/17	8	40.30	10	40.93	40.30	-2	9,889	-0.02%
2022/02/16	15	40.77	10.3	40.87	41.00	4.7	9,903	0.05%
2022/02/15	10	39.76	16	39.74	39.70	-6	9,942	-0.06%
2022/02/14	24.8	39.30	29.3	39.89	38.95	-4.5	10,035	-0.05%
2022/02/11	14	40.19	17	40.03	39.90	-3	10,082	-0.03%
2022/02/10	19	40.13	17	40.21	40.45	2	10,322	0.02%
2022/02/09	25	39.14	27	39.16	39.20	-2	10,424	-0.02%
2022/02/08	65.2	38.86	85	39.12	38.95	-19.8	10,534	-0.19%
2022/02/07	7	38.16	14	37.81	39.05	-7	10,725	-0.07%
2022/01/26	8	35.68	5	35.80	35.60	3	11,122	0.03%
2022/01/25	11.1	35.79	9	35.61	35.30	2.1	11,231	0.02%
2022/01/24	22	36.55	20	36.54	37.05	2	11,282	0.02%
2022/01/21	19	37.03	18.6	37.32	36.70	0.4	11,408	0.00%
2022/01/20	33	38.33	40	38.27	38.50	-7	11,467	-0.06%
2022/01/19	19	38.81	3	38.75	38.45	16	11,563	0.14%
2022/01/18	23.9	39.73	19	39.91	39.65	4.9	11,669	0.04%
2022/01/17	12	39.53	7.3	39.55	39.50	4.7	11,855	0.04%
2022/01/14	23	39.80	19	39.92	40.00	4	12,072	0.03%
2022/01/13	6	40.86	1.3	40.63	40.50	4.7	12,124	0.04%
2022/01/12	13	40.53	16.4	40.75	41.20	-3.4	12,267	-0.03%
2022/01/11	69.7	41.42	10	41.16	40.95	59.7	12,517	0.48%
2022/01/10	14.7	40.98	19.1	40.84	40.90	-4.4	12,993	-0.03%
2022/01/07	25.1	42.07	22	42.31	41.90	3.1	13,083	0.02%
2022/01/06	24.8	43.22	32.4	43.40	43.00	-7.6	13,411	-0.06%
2022/01/05	37.8	44.14	55.6	44.23	43.70	-17.8	13,643	-0.13%
2022/01/04	24.1	44.24	21	44.51	44.65	3.1	13,686	0.02%
2022/01/03	75	44.50	98.7	44.12	44.20	-23.7	14,030	-0.17%
2021/12/30	8	45.01	12	45.13	45.20	-4	14,555	-0.03%
2021/12/29	8	45.87	4	45.85	45.40	4	14,770	0.03%
2021/12/28	59	46.76	40.5	46.81	45.90	18.5	15,060	0.12%
2021/12/27	12	46.32	17	46.11	46.10	-5	15,409	-0.03%
2021/12/24	10.2	46.84	15	47.23	46.60	-4.9	15,659	-0.03%
2021/12/23	43.1	47.24	25	47.02	46.85	18.1	16,080	0.11%
2021/12/22	77.5	47.80	66	47.91	47.60	11.5	16,309	0.07%
2021/12/21	72.6	47.50	95.3	47.70	48.30	-22.7	16,421	-0.14%
2021/12/20	35	47.07	25	47.07	46.70	10	16,321	0.06%
2021/12/17	46	47.54	40	47.42	46.45	6	16,507	0.04%
2021/12/16	51.1	47.05	33	46.78	46.40	18.1	16,710	0.11%
2021/12/15	83	45.95	84	45.65	46.75	-1	16,713	-0.01%
2021/12/14	60.1	45.39	127.2	46.05	44.70	-67.2	16,837	-0.40%	大賣/
2021/12/13	41.1	47.88	18	47.60	47.00	23.1	17,025	0.14%
2021/12/10	75	48.73	108	49.04	48.15	-33	17,372	-0.19%	大賣/
2021/12/09	205.7	51.75	103.5	51.29	51.00	102.1	17,736	0.58%	大買/大賣/鉅額交易
2021/12/08	122.1	49.87	92	49.98	50.20	30.1	17,981	0.17%	大買/
2021/12/07	24	44.17	44	44.78	45.80	-20	17,768	-0.11%
2021/12/06	39.2	44.07	60	44.16	43.80	-20.8	18,102	-0.11%
2021/12/03	108	43.79	71	43.46	43.25	37	18,761	0.20%	大買/
2021/12/02	128.2	44.42	158	43.89	44.05	-29.8	19,708	-0.15%	大買/大賣/
2021/12/01	10	42.11	14	42.15	42.45	-4	19,899	-0.02%
2021/11/30	34	42.26	56	42.54	42.70	-22	20,658	-0.11%
2021/11/29	47.1	41.38	46	41.19	40.75	1.1	21,644	0.00%
2021/11/26	40	41.75	82	41.61	41.20	-42	22,686	-0.19%
2021/11/25	16	43.54	16	43.75	42.85	0	23,768	0.00%
2021/11/24	97	43.71	56	43.34	43.60	41	25,368	0.16%
2021/11/23	11	43.10	12.6	42.82	42.50	-1.6	25,959	-0.01%
2021/11/22	11	43.15	26	43.19	43.15	-15	27,384	-0.05%
2021/11/19	44.1	42.62	10	42.40	42.40	34.1	28,767	0.12%
2021/11/18	8	43.04	36.5	43.08	43.00	-28.5	30,998	-0.09%
2021/11/17	19	43.11	20	43.09	43.05	-1	31,371	0.00%
2021/11/16	119	44.18	78.2	44.09	44.20	40.8	32,589	0.13%	大買/
2021/11/15	39	42.58	34	42.47	42.70	5	34,574	0.01%
2021/11/12	50.3	42.25	32	42.06	42.55	18.3	35,327	0.05%
2021/11/11	31.1	43.28	61	43.45	41.50	-30	35,478	-0.08%
2021/11/10	41	43.64	16	43.66	43.35	25	35,594	0.07%
2021/11/09	108.4	44.42	103	44.48	43.90	5.4	35,942	0.01%	大買/大賣/
2021/11/08	88	43.91	61	43.94	44.30	27	35,955	0.08%
2021/11/05	63	42.83	66	42.87	43.30	-3	36,121	-0.01%
2021/11/04	196	43.94	201	43.45	42.90	-5	36,514	-0.01%	大買/大賣/
2021/11/03	153	43.47	130.7	43.70	43.45	22.3	37,824	0.06%	大買/大賣/
2021/11/02	29.2	41.43	31	41.54	41.10	-1.8	38,083	0.00%
2021/11/01	56	41.33	154	41.27	41.10	-98	38,111	-0.26%	大賣/
2021/10/29	56	40.84	72	40.87	40.80	-16	38,187	-0.04%
2021/10/28	107	40.83	86	41.09	40.20	21	38,417	0.05%	大買/
2021/10/27	86.6	40.73	79	40.77	40.65	7.6	38,808	0.02%
2021/10/26	70	41.80	66.2	41.95	42.00	3.8	39,488	0.01%
2021/10/25	83	41.90	93	42.03	42.00	-10	40,330	-0.02%
2021/10/22	99	41.36	114.8	41.36	41.10	-15.8	40,941	-0.04%	大賣/
2021/10/21	36	43.70	29.7	43.63	43.30	6.3	41,212	0.02%
2021/10/20	68.2	43.94	72	43.97	43.20	-3.8	41,449	-0.01%
2021/10/19	93	44.68	92	44.53	44.10	1	41,844	0.00%
2021/10/18	127	44.25	141	44.41	45.65	-14	42,166	-0.03%	大買/大賣/
2021/10/15	33	44.02	39	44.19	44.30	-6	42,403	-0.01%
2021/10/14	118.1	44.12	193	44.22	44.20	-75	42,793	-0.18%	大買/大賣/
2021/10/13	45.5	45.93	52	44.56	43.50	-6.5	42,883	-0.02%
2021/10/12	52	46.10	50.2	46.23	45.90	1.8	44,043	0.00%
2021/10/08	72.6	48.53	61	48.53	48.70	11.6	44,735	0.03%
2021/10/07	92	48.41	66	48.64	48.50	26	45,111	0.06%
2021/10/06	52.3	45.98	52	46.05	45.00	0.3	45,156	0.00%
2021/10/05	130	47.90	62	47.47	47.85	68	45,594	0.15%	大買/
2021/10/04	86.1	51.44	107	49.89	47.00	-20.9	46,100	-0.05%	大賣/
2021/10/01	56.2	55.71	63	54.28	53.00	-6.8	47,629	-0.01%
2021/09/30	118	56.92	105	56.97	58.40	13	49,158	0.03%	大買/大賣/
2021/09/29	109	56.60	148.5	56.33	54.70	-39.5	48,845	-0.08%	大買/大賣/
2021/09/28	127.4	55.42	41	56.03	55.50	86.4	48,637	0.18%	大買/
2021/09/27	26	58.42	19	58.71	58.20	7	48,523	0.01%
2021/09/24	63.3	59.03	81	59.03	58.60	-17.7	48,505	-0.04%
2021/09/23	132	59.26	141.1	58.85	58.10	-9.1	48,309	-0.02%	大買/大賣/
2021/09/22	39.2	56.62	32.1	56.74	57.70	7.1	48,010	0.01%
2021/09/17	77.1	57.72	97.2	57.81	58.00	-20.1	47,987	-0.04%
2021/09/16	139.1	58.06	102.2	58.12	57.30	36.9	47,791	0.08%	大買/大賣/
2021/09/15	220.1	59.10	217	59.30	59.20	3.1	47,790	0.01%	大買/大賣/
2021/09/14	163.1	61.46	169.5	61.45	59.10	-6.4	47,320	-0.01%	大買/大賣/
2021/09/13	241.2	62.24	244	62.16	61.50	-2.8	47,114	-0.01%	大買/大賣/
2021/09/10	93	60.41	116	60.41	59.80	-23	46,563	-0.05%	大賣/
2021/09/09	200	59.60	168.1	59.50	59.90	31.9	46,502	0.07%	大買/大賣/
2021/09/08	373.1	58.51	390	58.62	60.30	-16.9	48,879	-0.03%	大買/大賣/
2021/09/07	374	58.73	368	58.64	57.60	6	50,797	0.01%	大買/大賣/
2021/09/06	132	59.08	136.2	58.98	55.80	-4.2	52,497	-0.01%	大買/大賣/
2021/09/03	206	61.44	146	61.75	60.70	60	54,167	0.11%	大買/大賣/
2021/09/02	360.6	62.43	358.2	62.46	63.80	2.4	54,218	0.00%	大買/大賣/
2021/09/01	350.8	63.83	367.3	64.33	61.90	-16.5	55,198	-0.03%	大買/大賣/
2021/08/31	381.1	67.72	378.5	67.72	67.70	2.6	54,516	0.00%	大買/大賣/
2021/08/30	529.9	68.02	527.7	67.99	67.00	2.2	53,818	0.00%	大買/大賣/
2021/08/27	227.8	65.55	227.3	65.34	64.30	0.5	52,661	0.00%	大買/大賣/
2021/08/26	455.3	67.02	399.4	67.04	66.60	55.9	52,777	0.11%	大買/大賣/
2021/08/25	447.6	64.07	548.1	64.13	65.70	-100.4	52,918	-0.19%	大買/大賣/
2021/08/24	811	63.81	640.3	63.47	63.80	170.7	52,005	0.33%	大買/大賣/鉅額交易
2021/08/23	27	59.01	79	60.26	60.50	-52	50,543	-0.10%
2021/08/20	323	54.00	313.1	54.04	55.00	9.9	51,324	0.02%	大買/大賣/
2021/08/19	884.7	54.19	800.7	53.44	51.70	84	51,051	0.16%	大買/大賣/
2021/08/18	128	49.21	325.4	50.00	52.40	-197.4	50,007	-0.39%	大買/大賣/鉅額交易
2021/08/17	136	49.10	120	49.53	47.70	16	50,557	0.03%	大買/大賣/
2021/08/16	175.1	49.14	179	49.18	48.50	-3.9	50,984	-0.01%	大買/大賣/
2021/08/13	219.1	50.81	226.1	50.81	49.50	-7	51,529	-0.01%	大買/大賣/
2021/08/12	215.2	49.45	233	49.71	50.30	-17.9	51,812	-0.03%	大買/大賣/
2021/08/11	154.3	49.58	170.1	49.44	49.10	-15.8	52,430	-0.03%	大買/大賣/
2021/08/10	359.2	51.63	316	52.41	50.40	43.2	52,970	0.08%	大買/大賣/
2021/08/09	559	53.63	490	53.63	52.10	69	52,740	0.13%	大買/大賣/
2021/08/06	181	52.90	252.1	53.07	54.10	-71.1	51,535	-0.14%	大買/大賣/
2021/08/05	259.2	50.03	263	50.03	49.20	-3.9	51,190	-0.01%	大買/大賣/
2021/08/04	99	51.52	99	51.59	50.90	0	51,652	0.00%
2021/08/03	275.1	51.71	271	51.88	51.20	4.1	53,098	0.01%	大買/大賣/
2021/08/02	352	50.22	363.3	50.27	51.00	-11.3	53,338	-0.02%	大買/大賣/
2021/07/30	360.3	53.76	351	53.16	50.00	9.3	54,107	0.02%	大買/大賣/
2021/07/29	416	51.75	442.5	51.87	54.40	-26.5	53,367	-0.05%	大買/大賣/
2021/07/28	442.1	47.71	463	47.82	49.50	-20.9	52,449	-0.04%	大買/大賣/
2021/07/27	375.1	48.48	337.5	48.27	46.50	37.6	51,673	0.07%	大買/大賣/
2021/07/26	66.9	51.45	52.2	51.21	49.30	14.7	51,299	0.03%
2021/07/23	449	51.61	487.5	51.73	53.50	-38.5	50,976	-0.08%	大買/大賣/
2021/07/22	105	50.87	148	50.37	49.85	-43	50,458	-0.09%	大買/大賣/
2021/07/21	415.7	55.05	397	55.02	51.70	18.7	49,923	0.04%	大買/大賣/
2021/07/20	408	54.53	414	54.69	56.40	-6	49,293	-0.01%	大買/大賣/
2021/07/19	261.2	55.61	264.2	55.62	55.10	-3.1	48,920	-0.01%	大買/大賣/
2021/07/16	499.7	57.92	372.1	57.55	55.00	127.6	48,672	0.26%	大買/大賣/鉅額交易
2021/07/15	228.2	54.26	190.3	54.27	55.90	37.9	47,599	0.08%	大買/大賣/
2021/07/14	151.4	51.69	166.9	52.02	50.90	-15.5	47,513	-0.03%	大買/大賣/
2021/07/13	185.4	56.61	185.4	56.25	54.40	0	46,883	0.00%	大買/大賣/
2021/07/12	230.7	62.76	252.1	62.79	60.40	-21.5	47,094	-0.05%	大買/大賣/
2021/07/09	267.9	67.29	225.1	67.36	62.70	42.8	46,827	0.09%	大買/大賣/
2021/07/08	675	71.76	640.4	72.06	68.30	34.6	47,679	0.07%	大買/大賣/
2021/07/07	452.6	71.99	585.6	73.52	71.10	-133	46,134	-0.29%	大買/大賣/鉅額交易
2021/07/06	52.1	65.87	38.2	67.06	69.30	13.9	44,771	0.03%
2021/07/05	41.5	61.98	22	62.76	63.00	19.5	45,005	0.04%
2021/07/02	38.5	67.53	42	67.19	67.50	-3.5	45,037	-0.01%
2021/07/01	16	66.99	70.3	66.87	69.00	-54.3	45,081	-0.12%
2021/06/30	41	62.82	26.2	62.50	63.90	14.8	45,006	0.03%
2021/06/29	11	60.09	22	60.34	59.00	-11	44,970	-0.02%
2021/06/28	53	63.09	15.3	63.80	62.20	37.7	44,934	0.08%
2021/06/25	71.2	59.49	63.2	59.41	59.40	8	44,861	0.02%
2021/06/24	137.2	58.08	121.1	58.79	60.90	16.1	44,838	0.04%	大買/大賣/
2021/06/23	12.1	62.10	14.3	62.10	62.10	-2.2	44,587	0.00%
2021/06/22	221.7	69.38	103.4	68.22	68.90	118.3	44,606	0.27%	大買/大賣/鉅額交易
2021/06/21	84.3	62.82	29.5	62.89	63.80	54.8	44,233	0.12%
2021/06/18	83.1	56.13	80.1	55.39	58.00	3	45,082	0.01%
2021/06/17	829.8	51.25	821.6	51.24	52.80	8.2	45,290	0.02%	大買/大賣/
2021/06/16	613.6	46.88	537.7	46.97	48.05	75.9	42,907	0.18%	大買/大賣/
2021/06/15	944	42.01	943.9	42.19	43.70	0.1	40,585	0.00%	大買/大賣/
2021/06/11	827.1	38.42	953.6	38.48	39.75	-126.5	37,979	-0.33%	大買/大賣/鉅額交易
2021/06/10	394.1	35.66	380	36.64	36.15	14.1	36,106	0.04%	大買/大賣/
2021/06/09	496	37.74	423.2	37.72	36.60	72.8	35,605	0.20%	大買/大賣/
2021/06/08	156	36.01	192	36.73	36.90	-36	33,536	-0.11%	大買/大賣/
2021/06/07	161.4	33.96	157.3	33.83	33.55	4.1	33,183	0.01%	大買/大賣/
2021/06/04	195	37.66	204	36.88	35.45	-9	32,705	-0.03%	大買/大賣/
2021/06/03	274.1	38.86	253	38.67	38.30	21.1	32,180	0.07%	大買/大賣/
2021/06/02	465.6	38.52	449	38.54	37.70	16.6	31,370	0.05%	大買/大賣/
2021/06/01	136.5	35.88	138.2	35.77	36.60	-1.7	29,844	-0.01%	大買/大賣/
2021/05/31	264.2	37.26	253.5	36.97	35.20	10.7	29,322	0.04%	大買/大賣/
2021/05/28	326.3	36.78	361.2	36.82	36.25	-34.9	28,468	-0.12%	大買/大賣/
2021/05/27	226.5	35.96	259.3	36.17	35.55	-32.8	27,260	-0.12%	大買/大賣/
2021/05/26	245.2	34.10	293.3	34.57	34.70	-48.1	26,202	-0.18%	大買/大賣/
2021/05/25	327.9	33.99	238	33.10	33.00	89.9	25,070	0.36%	大買/大賣/
2021/05/24	85	31.65	77	32.79	33.25	8	23,739	0.03%
2021/05/21	155.2	29.27	197	29.44	30.25	-41.8	23,232	-0.18%	大買/大賣/
2021/05/20	89.3	28.38	104.6	28.55	27.50	-15.3	22,566	-0.07%	大賣/
2021/05/19	249	28.03	219.3	28.13	27.90	29.7	22,070	0.13%	大買/大賣/
2021/05/18	268.5	26.46	229.2	26.58	26.95	39.3	21,209	0.19%	大買/大賣/
2021/05/17	21.2	25.28	11	25.23	25.20	10.2	20,287	0.05%
2021/05/14	93.5	30.18	114	28.87	27.95	-20.5	19,953	-0.10%	大賣/
2021/05/13	82	31.38	164.3	31.33	31.05	-82.3	19,467	-0.42%	大賣/
2021/05/12	89.1	36.57	98.4	36.46	34.45	-9.3	19,082	-0.05%
2021/05/11	311.3	37.93	199.6	38.19	38.25	111.7	18,559	0.60%	大買/大賣/鉅額交易
2021/05/10	122.3	34.02	95	34.88	35.55	27.3	16,953	0.16%	大買/
2021/05/07	220	30.38	235	31.15	32.35	-15	16,299	-0.09%	大買/大賣/
2021/05/06	12.2	29.05	12	28.64	29.45	0.2	15,030	0.00%
2021/05/05	5	27.42	28	26.21	28.15	-23	14,974	-0.15%
2021/05/04	13	26.78	22	27.40	26.10	-9	14,922	-0.06%
2021/05/03	30	30.66	49	30.00	29.00	-19	14,944	-0.13%
2021/04/29	36	28.99	12.2	27.78	29.00	23.8	14,880	0.16%
2021/04/28	11	28.53	4	28.44	28.30	7	14,931	0.05%
2021/04/27	40	28.83	38	28.81	28.85	2	14,965	0.01%
2021/04/26	73	27.31	86	28.32	28.85	-13	14,986	-0.09%
2021/04/23	24	27.19	64.6	27.23	27.00	-40.6	14,973	-0.27%
2021/04/22	101	31.74	58.9	34.38	30.00	42.2	15,665	0.27%	大買/
2021/04/21	82.5	32.61	21.1	32.99	33.30	61.4	15,530	0.40%
2021/04/20	70.1	29.77	105.9	30.05	30.30	-35.8	15,294	-0.23%	大賣/
2021/04/19	10	26.93	18	27.55	27.55	-8	14,488	-0.06%
2021/04/16	143.2	23.59	196.8	23.87	25.05	-53.6	14,367	-0.37%	大買/大賣/
2021/04/15	198.1	22.82	195.1	23.12	22.80	3	13,506	0.02%	大買/大賣/
2021/04/14	639.4	22.61	599.5	22.66	23.00	39.9	13,125	0.30%	大買/大賣/
2021/04/13	116	20.69	133.3	21.11	21.65	-17.3	11,426	-0.15%	大買/大賣/
2021/04/12	199	19.79	151.2	19.88	19.70	47.8	10,992	0.43%	大買/大賣/
2021/04/09	110.5	18.82	268	19.46	18.80	-157.5	10,562	-1.49%	大買/大賣/鉅額交易
2021/04/08	29	19.52	16	19.61	19.65	13	10,215	0.13%
2021/04/07	130	19.30	52	18.73	19.35	78	10,214	0.76%	大買/
2021/04/06	5	17.93	11	17.69	18.10	-6	10,228	-0.06%
2021/04/01	63	17.98	17	17.48	18.00	46	10,401	0.44%
2021/03/31	70	18.21	8	18.01	18.00	62	10,538	0.59%
2021/03/30	8	17.74	55	17.77	17.65	-47	10,717	-0.44%
2021/03/29	44	18.41	60	18.42	18.20	-16	11,215	-0.14%
2021/03/26	31.2	17.25	22	17.31	17.75	9.2	11,431	0.08%
2021/03/25	30.1	17.20	5	16.60	16.45	25.1	11,419	0.22%
2021/03/24	43.5	16.74	25	16.91	17.15	18.5	11,581	0.16%
2021/03/23	292.8	17.99	284.2	18.35	17.55	8.6	11,514	0.07%	大買/大賣/
2021/03/22	201.4	18.53	80	18.41	18.75	121.4	10,458	1.16%	大買/鉅額交易
2021/03/19	76	16.78	107.2	16.59	17.05	-31.2	9,986	-0.31%	大賣/
2021/03/18	286	14.87	378	14.97	15.50	-92	9,503	-0.97%	大買/大賣/
2021/03/17	83	13.63	79	13.77	14.10	4	9,043	0.04%
2021/03/16	218	13.55	206	13.64	13.85	12	8,790	0.14%	大買/大賣/
2021/03/15	56.1	12.42	18	12.35	12.75	38.1	8,337	0.46%
2021/03/12	1.1	11.75	18	11.72	11.60	-16.9	8,069	-0.21%
2021/03/11	38	11.76	18	11.97	11.75	20	8,026	0.25%
2021/03/10	10	11.86	16	11.95	11.70	-6	7,905	-0.08%
2021/03/09	6.2	11.68	15	11.85	11.80	-8.8	7,881	-0.11%
2021/03/08	1	11.70	1.5	11.93	11.65	-0.5	7,835	-0.01%
2021/03/05	18	11.90	15.1	11.60	11.45	2.9	7,790	0.04%
2021/03/04	1	11.35	16	11.62	11.75	-15	7,710	-0.19%
2021/03/03	0	0.00	3.2	11.55	11.45	-3.2	7,697	-0.04%
2021/03/02	4	11.65	3	12.07	11.30	1	7,715	0.01%
2021/02/26	1.2	11.68	4	11.73	11.70	-2.8	7,669	-0.04%
2021/02/25	5	11.65	9	11.72	11.65	-4	7,613	-0.05%
2021/02/24	0	0.00	2	12.10	11.65	-2	7,539	-0.03%
2021/02/23	8	12.01	34	12.28	11.90	-26	7,470	-0.35%
2021/02/22	23	11.90	17	12.06	12.10	6	7,259	0.08%
2021/02/19	67.5	11.69	14	11.61	11.50	53.5	7,117	0.75%
2021/02/18	0	0.00	40.6	11.28	11.35	-40.6	6,852	-0.59%
2021/02/17	5	10.35	28	10.11	10.35	-23	6,787	-0.34%
2021/02/05	2	9.95	2	9.95	9.90	0	6,741	0.00%
2021/02/04	1	9.99	1	9.98	9.94	0	6,759	0.00%
2021/02/03	11	10.00	0	0.00	9.98	11	6,780	0.16%
2021/02/02	21	10.43	22	10.41	10.35	-1	7,029	-0.01%
2021/02/01	27	10.11	33	9.76	9.91	-6	6,936	-0.09%
2021/01/29	0	0.00	13	10.00	9.81	-13	6,910	-0.19%
2021/01/28	0	0.00	32	10.20	10.25	-32	7,253	-0.44%
2021/01/27	25	9.97	6	10.13	9.96	19	7,213	0.26%
2021/01/26	57	10.15	50	10.24	10.15	7	7,288	0.10%
2021/01/25	38	10.76	13	10.69	10.75	25	7,238	0.35%
2021/01/22	11	10.19	23	10.10	10.25	-12	7,138	-0.17%
2021/01/21	21	10.14	34	10.02	9.72	-13	7,113	-0.18%
2021/01/20	4	10.15	7.4	10.25	9.56	-3.4	7,016	-0.05%
2021/01/19	38	10.91	37	10.67	10.45	1	6,930	0.01%
2021/01/18	22	11.05	24	11.19	11.00	-2	6,890	-0.03%
2021/01/15	463	12.01	362	11.63	11.20	101	6,737	1.50%	大買/大賣/鉅額交易
2021/01/14	11	11.68	2	12.28	12.35	9	5,819	0.15%
2021/01/13	9	11.74	54	11.49	11.25	-45	5,699	-0.79%
2021/01/12	2	12.00	1	11.90	12.05	1	5,508	0.02%
2021/01/11	2	12.50	23	12.65	12.85	-21	5,484	-0.38%
2021/01/08	14	11.96	13	12.07	12.40	1	5,448	0.02%
2021/01/07	1	11.00	25	11.31	11.40	-24	5,419	-0.44%
2021/01/06	3	12.33	9	12.51	12.20	-6	5,345	-0.11%
2021/01/05	57	12.84	5	12.72	13.00	52	5,299	0.98%
2021/01/04	36	13.05	20	13.26	13.10	16	5,336	0.30%
2020/12/31	18	12.84	139	12.88	13.00	-121	5,289	-2.29%	大賣/鉅額交易
2020/12/30	149	12.64	37	12.59	12.70	112	5,236	2.14%	大買/鉅額交易
2020/12/29	65	14.53	47.4	14.10	13.20	17.6	5,090	0.35%
2020/12/28	51	14.44	20	14.47	14.50	31	4,900	0.63%
2020/12/25	16	12.93	21	12.89	13.20	-5	4,643	-0.11%
2020/12/24	51	12.40	26.1	12.07	12.40	24.9	4,435	0.56%
2020/12/23	103	11.13	100.7	11.19	11.95	2.3	4,179	0.05%	大買/
2020/12/22	100	10.94	45	10.94	10.90	55	3,646	1.51%
2020/12/21	2	9.94	3	9.98	9.98	-1	3,314	-0.03%
2020/12/18	18	9.01	29	8.91	9.08	-11	3,239	-0.34%
2020/12/17	20	8.31	15	8.23	8.26	5	3,017	0.17%
2020/12/16	6	8.36	46.6	8.31	8.48	-40.6	2,959	-1.37%
2020/12/15	55	8.28	66	8.24	8.03	-11	2,864	-0.38%
2020/12/14	8	7.86	52	7.91	7.94	-44	2,668	-1.65%
2020/12/11	6	7.48	40	7.44	7.33	-34	2,575	-1.32%
2020/12/10	2	7.60	5	7.60	7.55	-3	2,564	-0.12%
2020/12/09	33	7.71	13	7.80	7.70	20	2,571	0.78%
2020/12/08	56	7.85	57	7.84	7.79	-1	2,572	-0.04%
2020/12/07	1	7.32	1	7.31	7.40	0	2,475	0.00%
2020/12/04	0	0.00	20	7.39	7.37	-20	2,501	-0.80%
2020/12/03	8	7.48	16	7.47	7.41	-8	2,640	-0.30%
2020/12/02	1.1	7.51	18	7.46	7.51	-16.9	2,732	-0.62%
2020/12/01	15	7.57	21	7.53	7.53	-6	2,731	-0.22%
2020/11/30	23	7.78	8	7.72	7.63	15	2,732	0.55%
2020/11/27	18	7.42	18.7	7.51	7.50	-0.7	2,719	-0.03%
2020/11/26	19	7.47	51	7.56	7.57	-32	2,822	-1.13%
2020/11/25	20.4	7.32	40	7.36	7.32	-19.6	2,833	-0.69%
2020/11/24	69	7.25	1	7.32	7.18	68	2,799	2.43%
2020/11/23	2	7.24	5	7.22	7.18	-3	2,789	-0.11%
2020/11/19	4	7.18	6	7.22	7.17	-2	2,827	-0.07%
2020/11/18	6	7.19	2.7	7.14	7.19	3.3	2,810	0.12%
2020/11/17	0	0.00	13	7.00	7.06	-13	2,791	-0.47%
2020/11/16	14	7.03	0	0.00	7.02	14	2,789	0.50%
2020/11/13	0	0.00	2	7.00	7.09	-2	2,800	-0.07%
2020/11/12	1	7.23	25	7.07	7.08	-24	2,794	-0.86%
2020/11/11	12	7.21	1	7.26	7.18	11	2,779	0.40%
2020/11/10	107	7.54	107	7.58	7.20	0	2,747	0.00%	大買/大賣/
2020/11/09	18	7.30	14	7.35	7.29	4	2,431	0.16%
2020/11/06	67	7.21	12	7.20	7.18	55	2,383	2.31%
2020/11/05	85	7.29	28	7.20	7.19	57	2,383	2.39%
2020/11/03	5	7.00	2	7.10	6.95	3	2,005	0.15%
2020/11/02	0	0.00	1	6.97	6.91	-1	1,889	-0.05%
2020/10/29	16	7.19	16	7.12	7.16	0	1,871	0.00%
2020/10/28	1	7.09	15	7.07	6.99	-14	1,802	-0.78%
2020/10/27	20	7.18	5	7.24	7.19	15	1,782	0.84%
2020/10/26	57	7.31	29	7.42	7.39	28	1,757	1.59%
2020/10/23	0	0.00	1	6.87	6.83	-1	1,655	-0.06%
2020/10/22	0	0.00	6	6.87	6.78	-6	1,661	-0.36%
2020/10/21	0	0.00	2	6.78	6.81	-2	1,665	-0.12%
2020/10/20	1	6.71	0	0.00	6.72	1	1,672	0.06%
2020/10/13	3	6.69	0	0.00	6.70	3	1,671	0.18%
2020/10/08	0	6.81	0	0.00	6.86	0	1,587	0.00%
2020/10/05	0	0.00	5	7.01	6.93	-5	1,604	-0.31%
2020/09/28	0	0.00	10	6.83	6.68	-10	1,653	-0.60%
2020/09/25	11	6.70	1	6.77	6.66	10	1,684	0.59%
2020/09/24	2	6.75	1	6.74	6.57	1	1,825	0.05%
2020/09/23	0	0.00	1	6.77	6.77	-1	1,819	-0.05%
2020/09/22	4	6.94	0	0.00	6.92	4	1,827	0.22%
2020/09/18	0	0.00	3	7.13	7.11	-3	1,817	-0.17%
2020/09/17	0	0.00	3	7.22	7.12	-3	1,822	-0.16%
2020/09/16	0	0.00	26	7.08	7.07	-26	1,816	-1.43%
2020/09/15	2	7.07	20	7.10	7.14	-18	1,822	-0.99%
2020/09/14	1	7.06	18	7.19	7.05	-17	1,842	-0.92%
2020/09/11	3	7.58	11	7.54	7.23	-8	1,823	-0.44%
2020/09/10	4	7.81	7	7.80	7.68	-3	1,828	-0.16%
2020/09/09	0	0.00	15	7.60	7.92	-15	1,807	-0.83%
2020/09/08	110	8.20	42	7.93	7.85	68	1,773	3.83%	大買/
2020/09/07	6	7.53	39	7.41	7.63	-33	1,641	-2.01%
2020/09/04	0	0.00	25	7.03	6.94	-25	1,562	-1.60%
2020/09/03	0	0.00	1	7.08	7.08	-1	1,587	-0.06%
2020/09/02	8	7.08	7	7.08	7.11	1	1,693	0.06%
2020/09/01	47	7.36	22	7.22	7.30	25	1,740	1.44%
2020/08/31	0	0.00	11	6.53	6.98	-11	1,627	-0.68%
2020/08/27	2	6.35	2	6.39	6.34	0	1,575	0.00%
2020/08/26	0	0.00	13	6.37	6.46	-13	1,574	-0.83%
2020/08/25	12	6.33	9	6.35	6.38	3	1,533	0.20%
2020/08/20	16	6.05	3	6.09	6.02	13	1,530	0.85%
2020/08/19	2.3	6.34	0	0.00	6.26	2.3	1,522	0.15%
2020/08/17	11	6.49	8	6.50	6.42	3	1,500	0.20%
2020/08/14	3	6.43	7	6.41	6.40	-4	1,486	-0.27%
2020/08/11	12	6.46	2	6.37	6.32	10	1,502	0.67%
2020/08/10	6	6.15	6	6.22	6.37	0	1,493	0.00%
2020/08/07	0	0.00	1	6.05	6.05	-1	1,468	-0.07%
2020/08/06	8	6.01	3	6.08	6.02	5	1,465	0.34%
2020/08/04	1	5.98	3	6.03	5.95	-2	1,466	-0.14%
2020/08/03	4	5.94	2	5.90	5.89	2	1,467	0.14%
2020/07/31	1	5.85	0	0.00	5.85	1	1,471	0.07%
2020/07/27	1	5.99	0	0.00	5.98	1	1,489	0.07%
2020/07/24	6	6.15	0	0.00	6.12	6	1,504	0.40%
2020/07/20	2	6.18	1	6.48	6.43	1	1,496	0.07%
2020/07/16	7	6.44	0	0.00	6.41	7	1,496	0.47%
2020/07/14	0	0.00	3	6.40	6.40	-3	1,508	-0.20%
2020/07/13	0	0.00	6	6.38	6.45	-6	1,512	-0.40%
2020/07/10	5	6.51	0	0.00	6.47	5	1,534	0.33%
2020/07/09	0	0.00	1	6.66	6.65	-1	1,525	-0.07%
2020/07/08	3	6.84	3	6.86	6.76	0	1,498	0.00%
2020/07/07	6	6.92	0	0.00	6.91	6	1,477	0.41%
2020/07/06	20	7.14	8	7.18	7.09	12	1,472	0.82%
2020/07/03	24	7.06	36	7.02	6.90	-12	1,429	-0.84%
2020/07/02	0	0.00	1	6.50	6.60	-1	1,250	-0.08%
2020/07/01	0	0.00	1	6.64	6.49	-1	1,236	-0.08%
2020/06/30	0	0.00	3	6.35	6.39	-3	1,210	-0.25%
2020/06/29	1	6.31	0	0.00	6.33	1	1,200	0.08%
2020/06/24	0	0.00	1	6.55	6.52	-1	1,191	-0.08%
2020/06/19	2	6.58	0	0.00	6.54	2	1,151	0.17%
2020/06/18	14	6.61	10	6.54	6.54	4	1,123	0.36%
2020/06/17	30	6.54	7.8	6.48	6.53	22.2	1,107	2.01%
2020/06/15	0	0.00	2	6.20	6.17	-2	1,052	-0.19%
2020/06/12	1	6.26	6	6.06	6.21	-5	1,048	-0.48%
2020/06/11	10	6.23	5	6.26	6.13	5	1,049	0.48%
2020/06/10	7	6.43	2	6.37	6.40	5	1,019	0.49%
2020/06/09	22	6.68	12	6.56	6.55	10	984	1.02%
2020/06/08	16	6.12	10	6.23	6.34	6	853	0.70%
2020/06/05	0	0.00	10	5.71	5.77	-10	761	-1.31%
2020/06/04	0	0.00	1	5.23	5.25	-1	717	-0.14%
2020/06/02	0	0.00	1	5.17	5.15	-1	712	-0.14%
2020/06/01	0	0.00	7	5.15	5.16	-7	702	-1.00%
2020/05/22	0	0.00	1	5.10	5.04	-1	652	-0.15%
2020/05/18	4	5.13	0	0.00	4.95	4	615	0.65%
2020/04/30	16	5.86	0	0.00	5.88	16	539	2.97%
2020/04/29	7	5.51	11	5.67	5.70	-4	541	-0.74%
2020/04/28	6	5.36	0	0.00	5.38	6	516	1.16%
2020/04/22	1	5.26	0	0.00	5.23	1	497	0.20%
2020/04/17	2	5.54	10	5.40	5.48	-8	474	-1.69%
2020/04/16	0	0.00	1	5.29	5.44	-1	456	-0.22%
2020/04/15	0	0.00	11	5.25	5.51	-11	452	-2.43%
2020/04/13	10	4.99	0	0.00	4.97	10	412	2.42%
2020/04/10	2	5.03	0	0.00	5.04	2	408	0.49%
2020/04/09	21	4.92	1	4.95	4.99	20	404	4.95%
2020/04/08	1	4.55	0	0.00	4.72	1	387	0.26%
2020/03/18	0	0.00	2	5.09	5.14	-2	339	-0.59%
2020/03/17	0	0.00	9	5.09	5.32	-9	329	-2.73%
2020/03/13	0	0.00	7	5.76	5.99	-7	292	-2.39%
2020/03/09	4	6.68	0	0.00	6.60	4	261	1.53%
2020/02/14	0	6.90	0	0.00	6.97	0	229	0.00%
2019/12/30	0	0.00	1	8.03	8.05	-1	176	-0.57%
2019/12/23	1	8.10	0	0.00	8.10	1	164	0.61%
2019/12/12	4	8.23	0	0.00	8.25	4	146	2.73%
2019/11/12	3	8.30	0	0.00	8.45	3	167	1.79%
2019/11/07	1	8.50	0	0.00	8.52	1	162	0.62%
2019/10/25	0	0.00	0.7	8.60	8.63	-0.7	175	-0.38%
2019/10/04	3	8.63	3	8.60	8.64	0	248	0.00%
2019/08/15	0	0.00	54	8.40	8.48	-54	294	-18.36%
2019/07/22	1	9.56	0	0.00	9.51	1	316	0.32%
2019/07/18	5	9.38	10	9.18	9.13	-5	291	-1.72%
2019/07/15	0	0.00	0	8.78	8.83	0	264	0.00%
2019/07/05	1	8.94	0	0.00	8.92	1	272	0.37%
2019/07/03	20	8.72	0	0.00	8.82	20	268	7.45%
2019/07/01	9	8.72	1	8.72	8.69	8	267	2.99%
2019/06/27	1	8.58	0	0.00	8.59	1	284	0.35%
2019/06/26	0.7	8.51	0	0.00	8.56	0.7	288	0.24%
2019/05/30	8	8.50	0	0.00	8.53	8	352	2.27%
2019/05/29	5	8.39	0	0.00	8.49	5	331	1.51%
2019/05/27	12	8.35	0	0.00	8.36	12	334	3.59%
2019/05/20	6	8.34	0	0.00	8.31	6	375	1.60%
2019/05/13	3	9.30	0	0.00	9.35	3	366	0.82%
2019/05/03	3	9.59	1	9.61	9.70	2	379	0.53%
2019/04/24	1	9.44	0	0.00	9.50	1	393	0.25%
2019/04/16	6	9.51	0	0.00	9.53	6	407	1.47%
2019/04/15	0	9.63	0	0.00	9.72	0	404	0.00%
2019/03/28	3	10.00	0	0.00	10.05	3	468	0.64%
2019/03/25	0	10.20	0	0.00	10.20	0	470	0.00%
2019/03/15	1	10.90	0	0.00	10.90	1	497	0.20%
2019/03/13	0	0.00	2	10.70	10.70	-2	536	-0.37%
2019/03/12	1	10.45	0	0.00	10.45	1	521	0.19%
2019/03/08	0	0.00	10	10.40	10.40	-10	530	-1.89%
2019/03/05	0	10.45	0	0.00	10.50	0	553	0.00%
2019/02/27	5.7	10.35	0	0.00	10.40	5.7	556	1.03%
2019/02/26	0	0.00	0.6	10.40	10.45	-0.6	554	-0.11%
2019/02/25	5	10.50	11	10.51	10.40	-6	566	-1.06%
2019/02/14	0	0.00	1	7.19	7.21	-1	556	-0.18%
2019/02/12	0	0.00	3	7.15	7.15	-3	546	-0.55%
2019/01/16	1	7.38	0	0.00	7.40	1	542	0.18%
2019/01/15	1	7.39	0	0.00	7.39	1	564	0.18%
2018/12/26	6	7.38	5	7.33	7.33	1	796	0.13%
2018/12/24	23	7.58	20	7.42	7.42	3	780	0.38%
2018/12/20	4	7.59	4	7.55	7.55	0	767	0.00%
2018/12/19	10	7.65	7	7.62	7.58	3	761	0.39%
2018/12/04	0	0.00	1	7.57	7.62	-1	678	-0.15%
2018/11/30	1	7.48	0	0.00	7.48	1	668	0.15%
2018/11/29	0	0.00	5	7.53	7.50	-5	665	-0.75%
2018/11/28	0	0.00	5	7.53	7.66	-5	660	-0.76%
2018/11/26	3	7.18	0	0.00	7.19	3	623	0.48%
2018/11/21	10	7.20	10	7.22	7.26	0	631	0.00%
2018/11/20	3	7.15	0	0.00	7.19	3	623	0.48%
2018/11/14	10	7.32	0	0.00	7.30	10	700	1.43%
2018/11/13	5	7.13	0	0.00	7.18	5	702	0.71%
2018/10/29	8	7.20	0	0.00	7.26	8	865	0.92%
2018/10/26	0	0.00	3	7.40	7.34	-3	865	-0.35%
2018/10/23	11	8.08	13	8.03	7.86	-2	843	-0.24%
2018/10/22	3	8.24	1	8.40	8.18	2	823	0.24%
2018/10/19	1	8.33	0	0.00	8.24	1	814	0.12%
2018/10/18	0	0.00	6	8.29	8.42	-6	760	-0.79%
2018/10/17	5	8.00	0	0.00	7.90	5	714	0.70%
2018/10/16	9	8.11	3	7.93	7.93	6	726	0.83%
2018/10/15	6	7.67	3	7.96	8.00	3	698	0.43%
2018/10/09	3	7.83	0	0.00	7.85	3	641	0.47%
2018/08/27	0	0.00	1	7.99	8.03	-1	911	-0.11%
2018/08/14	0	0.00	1	7.50	7.53	-1	870	-0.11%
2018/08/08	0	0.00	20	7.88	7.92	-20	835	-2.39%
2018/08/07	25	8.06	0	0.00	8.00	25	820	3.05%
2018/08/02	8	7.60	4	7.62	7.62	4	750	0.53%
2018/08/01	10	7.59	1	7.58	7.58	9	756	1.19%
2018/07/31	0	0.00	1	7.59	7.59	-1	766	-0.13%
2018/07/25	6	7.49	0	0.00	7.48	6	829	0.72%
2018/07/24	0	0.00	1	7.59	7.58	-1	823	-0.12%
2018/06/12	1	7.60	0	0.00	7.58	1	1,282	0.08%
2018/05/09	0	0.00	2	7.90	7.84	-2	1,096	-0.18%
2018/05/07	2	7.99	0	0.00	8.03	2	1,079	0.19%
2018/04/12	5	7.57	0	0.00	7.57	5	1,024	0.49%
2018/04/11	0	0.00	2	7.40	7.49	-2	1,018	-0.20%
2018/03/27	1	7.27	0	0.00	7.39	1	1,034	0.10%
2018/03/26	22	7.31	21	7.35	7.40	1	987	0.10%
2018/03/23	3	7.14	1	7.16	7.17	2	677	0.30%
2018/02/12	0	0.00	1	8.45	8.47	-1	561	-0.18%
2018/02/05	0	0.00	2	9.10	9.19	-2	528	-0.38%
2018/01/26	3	9.30	0	0.00	9.30	3	538	0.56%
2018/01/18	2	9.25	0	0.00	9.31	2	520	0.38%
2018/01/17	0	0.00	10	9.22	9.36	-10	520	-1.92%
2018/01/15	3	9.31	0	0.00	9.30	3	527	0.57%
2018/01/03	10	9.56	0	0.00	9.31	10	477	2.09%