四維航 (5608)-群益金鼎-民權券商分點個股進出

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
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121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(已收盤)

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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/11/20	6	18.85	17	19.09	18.80	-11	1,783	-0.62%
2024/11/19	0	18.91	1	19.20	19.20	-1	1,760	-0.06%
2024/11/18	0	18.90	1	19.00	18.95	-1	1,738	-0.06%
2024/11/15	1	19.25	1	19.15	19.05	0	1,740	0.00%
2024/11/14	0	0.00	0	19.00	18.55	0	1,709	0.00%
2024/11/13	0	18.90	0	0.00	18.80	0	1,705	0.00%
2024/11/12	2	19.00	0	18.50	18.80	2	1,659	0.12%
2024/11/11	0	18.40	0.1	18.40	18.30	0	1,565	0.00%
2024/11/05	0	0.00	5.1	18.07	17.95	-5.1	1,569	-0.32%
2024/11/01	0	0.00	27	17.70	18.10	-27	1,709	-1.58%
2024/10/29	0	17.65	1	17.60	17.55	-1	1,727	-0.06%
2024/10/28	1	17.80	0	0.00	17.90	1	1,722	0.06%
2024/10/25	0	17.95	0	0.00	17.80	0	1,733	0.00%
2024/10/23	0	17.95	0	0.00	17.85	0	1,751	0.00%
2024/10/17	0	0.00	9	18.15	18.10	-9	1,863	-0.48%
2024/10/15	0	17.92	2	17.85	17.80	-2	1,875	-0.11%
2024/10/11	0	17.95	0	0.00	17.80	0	1,922	0.00%
2024/10/09	9	18.00	0	0.00	17.80	9	1,947	0.46%
2024/10/08	0	18.20	17	18.30	18.15	-17	1,973	-0.86%
2024/10/07	25	18.14	0	0.00	18.15	25	2,046	1.22%
2024/10/04	25	18.30	0	0.00	18.35	25	2,137	1.17%
2024/09/30	2	19.79	1.1	19.30	19.00	0.9	2,182	0.04%
2024/09/27	7	19.14	19.1	19.38	19.35	-12.1	2,176	-0.55%
2024/09/24	0	0.00	36	17.88	18.20	-36	2,055	-1.75%
2024/09/23	4	17.35	20	17.51	17.50	-16	2,024	-0.79%
2024/09/20	20	17.39	16	17.64	17.30	4	2,057	0.19%
2024/09/19	4	17.35	4	17.50	17.40	0	2,094	0.00%
2024/09/18	8	17.43	4	17.50	17.30	4	2,127	0.19%
2024/09/16	12	17.25	0	0.00	17.35	12	2,187	0.55%
2024/09/13	8	17.08	0	0.00	17.15	8	2,216	0.36%
2024/09/12	0	17.20	8	17.20	17.10	-8	2,292	-0.35%
2024/09/11	8	17.05	0	0.00	17.05	8	2,345	0.34%
2024/09/06	4	17.20	0	0.00	17.20	4	2,616	0.15%
2024/09/04	3	17.23	0	0.00	17.15	3	3,373	0.09%
2024/09/03	5	17.90	12	18.15	17.90	-7	3,563	-0.20%
2024/09/02	0	18.15	0	0.00	18.00	0	4,103	0.00%
2024/08/30	2	18.40	14	18.34	18.25	-12	4,501	-0.27%
2024/08/29	9	18.04	0	0.00	18.10	9	4,581	0.20%
2024/08/28	10	18.19	2	18.10	18.10	8	4,733	0.17%
2024/08/27	0	18.30	0	0.00	18.35	0	4,980	0.00%
2024/08/26	1.1	18.45	10.1	18.27	18.50	-9	5,268	-0.17%
2024/08/23	1	17.70	1	17.75	17.85	0	6,004	0.00%
2024/08/22	5	17.90	8	17.98	17.95	-3	6,682	-0.04%
2024/08/21	5	17.80	0	0.00	17.80	5	6,855	0.07%
2024/08/20	8	17.80	0	0.00	17.80	8	6,875	0.12%
2024/08/16	8	17.85	0	0.00	17.85	8	6,943	0.12%
2024/08/15	0	0.00	19	18.05	17.95	-19	6,981	-0.27%
2024/08/14	0	17.90	12	17.79	17.75	-12	7,023	-0.17%
2024/08/13	5	18.25	5	17.85	17.70	0	7,114	0.00%
2024/08/09	0	17.95	0	0.00	17.75	0	7,556	0.00%
2024/08/07	0	0.00	15	17.30	18.15	-15	8,507	-0.18%
2024/08/06	0	0.00	6	17.16	17.00	-6	8,793	-0.07%
2024/08/05	3	17.45	6	17.10	17.05	-3	8,888	-0.03%
2024/08/02	4	18.92	1	19.10	18.85	3	9,122	0.03%
2024/08/01	0	0.00	1.1	19.31	19.35	-1.1	9,155	-0.01%
2024/07/31	2	19.10	0	0.00	19.10	2	9,167	0.02%
2024/07/30	2	18.73	12	18.90	19.10	-10	9,205	-0.11%
2024/07/29	1	18.75	1	19.05	18.70	0	9,244	0.00%
2024/07/26	4	18.75	0	0.00	18.95	4	9,398	0.04%
2024/07/23	4	19.20	18	19.27	19.20	-14	9,472	-0.15%
2024/07/22	16	18.97	0	0.00	19.00	16	9,545	0.17%
2024/07/19	6	19.20	0	0.00	19.20	6	9,510	0.06%
2024/07/18	0	19.95	0	0.00	19.80	0	9,483	0.00%
2024/07/17	0	19.95	0	0.00	19.90	0	9,466	0.00%
2024/07/16	0	19.95	0	20.00	19.90	0	9,503	0.00%
2024/07/15	0	19.91	0	0.00	19.90	0	9,605	0.00%
2024/07/12	23	20.00	0	20.10	19.95	23	9,590	0.24%
2024/07/11	0	0.00	8	20.15	20.15	-8	9,583	-0.08%
2024/07/10	8	19.95	0	20.15	19.90	8	9,594	0.08%
2024/07/09	8	20.00	0	0.00	20.00	8	9,601	0.08%
2024/07/08	56	20.84	0	0.00	20.55	56	9,615	0.58%
2024/07/04	0	0.00	140	21.80	21.60	-140	9,483	-1.48%	大賣/鉅額交易
2024/07/03	0	0.00	0	22.00	22.25	0	9,433	0.00%
2024/07/02	0	0.00	0	21.30	21.55	0	9,314	0.00%
2024/07/01	0	20.93	0	0.00	20.85	0	9,202	0.00%
2024/06/28	0	21.20	0	21.25	21.15	0	9,173	0.00%
2024/06/27	0	21.35	0	0.00	21.05	0	9,152	0.00%
2024/06/26	2	21.20	0	0.00	21.20	2	9,130	0.02%
2024/06/25	1	21.30	36	21.27	21.35	-35	9,104	-0.38%
2024/06/24	12	20.90	0	0.00	20.85	12	9,074	0.13%
2024/06/21	20	21.11	22	21.54	21.10	-2	9,069	-0.02%
2024/06/20	0	0.00	9	21.22	21.15	-9	9,020	-0.10%
2024/06/19	34	21.27	6.6	21.38	21.05	27.4	8,996	0.30%
2024/06/18	143	21.33	15	21.38	21.45	128	8,928	1.43%	大買/鉅額交易
2024/06/17	34	21.11	25	21.33	21.15	9	8,899	0.10%
2024/06/14	4	20.86	33	21.05	21.30	-29	8,865	-0.33%
2024/06/13	31	20.72	30	21.00	20.70	1	8,797	0.01%
2024/06/12	52	20.89	1	21.55	20.55	51	8,707	0.59%
2024/06/11	13	24.68	7	23.27	22.60	6	8,327	0.07%
2024/06/07	0	0.00	12	23.97	24.20	-12	7,965	-0.15%
2024/06/06	16	24.38	24	24.28	24.20	-8	7,763	-0.10%
2024/06/05	25	23.72	17	23.89	24.15	8	7,248	0.11%
2024/06/04	0	0.00	12	22.67	22.45	-12	6,881	-0.17%
2024/06/03	2	23.25	2	23.00	22.90	0	6,814	0.00%
2024/05/31	1	24.00	25	23.31	23.15	-24	6,685	-0.36%
2024/05/30	8	23.54	3	23.57	23.45	5	6,477	0.08%
2024/05/29	55	23.84	110	24.23	23.60	-55	6,203	-0.89%	大賣/
2024/05/28	37	23.71	27	23.56	23.65	10	5,445	0.18%
2024/05/27	3	21.83	8	21.26	21.80	-5	4,830	-0.10%
2024/05/24	0	20.85	0	0.00	20.75	0	4,675	0.00%
2024/05/23	2	20.60	22	20.71	20.60	-20	4,677	-0.43%
2024/05/22	8	20.80	22	20.80	21.15	-14	4,666	-0.30%
2024/05/21	14	20.47	0	0.00	20.55	14	4,653	0.30%
2024/05/20	0	21.20	0	0.00	20.90	0	4,684	0.00%
2024/05/17	2	21.33	2	21.30	21.30	0	4,658	0.00%
2024/05/16	24	21.77	4	21.97	21.95	20	4,568	0.44%
2024/05/15	23	22.07	143	21.97	21.70	-120	4,428	-2.71%	大賣/鉅額交易
2024/05/14	78	22.12	9	21.93	22.00	69	4,119	1.68%
2024/05/13	129	21.72	30	21.37	21.35	99	3,602	2.75%	大買/
2024/05/10	2	20.68	0	0.00	20.75	2	3,189	0.06%
2024/05/09	0	0.00	1	20.10	20.30	-1	2,889	-0.04%
2024/05/08	16	20.40	28.5	20.69	19.85	-12.5	2,730	-0.46%
2024/05/07	0	19.78	0	19.60	19.70	0	2,422	0.00%
2024/05/06	2	19.35	0	19.48	19.40	2	2,373	0.08%
2024/05/03	1	19.75	0	0.00	19.55	1	2,347	0.04%
2024/05/02	11.5	19.84	0	20.00	19.70	11.5	2,310	0.50%
2024/04/30	29	20.09	45.2	20.05	20.10	-16.2	2,282	-0.71%
2024/04/29	0	19.73	4	19.78	19.55	-4	2,135	-0.19%
2024/04/26	6	19.35	56	19.03	19.35	-50	2,060	-2.43%
2024/04/25	24	18.66	4	18.90	18.60	20	1,981	1.01%
2024/04/24	12	18.70	6	18.92	18.85	6	1,990	0.30%
2024/04/23	4	18.65	0	0.00	18.75	4	2,006	0.20%
2024/04/22	26	18.73	12	18.97	18.55	14	2,014	0.70%
2024/04/19	55	18.57	100	18.77	18.55	-45	1,982	-2.27%
2024/04/18	8	18.40	2	18.45	18.40	6	1,890	0.32%
2024/04/17	0.2	18.40	24	18.58	18.45	-23.8	1,895	-1.26%
2024/04/16	58	18.64	0	0.00	18.40	58	1,925	3.01%
2024/04/15	26	19.28	0	0.00	19.30	26	1,958	1.33%
2024/04/12	5	19.05	160	19.27	19.45	-155	1,975	-7.85%	大賣/鉅額交易
2024/04/11	1	18.65	12	18.70	18.65	-11	1,996	-0.55%
2024/04/10	8	18.58	0	0.00	18.55	8	2,156	0.37%
2024/04/09	2	18.65	12.1	18.75	18.65	-10.1	2,212	-0.46%
2024/04/03	12	18.40	0	0.00	18.35	12	2,287	0.52%
2024/04/02	4	18.45	0	0.00	18.45	4	2,310	0.17%
2024/03/29	0	18.55	4	18.45	18.45	-4	2,439	-0.16%
2024/03/28	0	18.65	8	18.63	18.40	-8	2,567	-0.31%
2024/03/27	12	18.48	0	0.00	18.45	12	2,659	0.45%
2024/03/26	1	18.55	0	0.00	18.55	1	2,817	0.04%
2024/03/25	20	18.94	9	19.14	19.05	11	2,837	0.39%
2024/03/22	16	18.94	0	0.00	19.05	16	2,906	0.55%
2024/03/21	21	19.05	0	0.00	19.05	21	3,085	0.68%
2024/03/20	80	19.27	0	0.00	19.05	80	3,121	2.56%
2024/03/19	17	19.47	64.1	19.59	19.45	-47	3,173	-1.48%
2024/03/18	1	19.10	58	19.26	19.20	-57	3,222	-1.77%
2024/03/15	37	19.01	1	19.65	19.65	36	3,269	1.10%
2024/03/14	8	19.38	2	19.45	19.35	6	3,293	0.18%
2024/03/13	34	19.54	2	19.40	19.40	32	3,451	0.93%
2024/03/12	10	19.85	6	19.88	19.85	4	3,653	0.11%
2024/03/11	14	19.84	38	19.87	19.85	-24	3,991	-0.60%
2024/03/08	52	19.40	48	19.63	19.45	4	5,408	0.07%
2024/03/07	32	19.60	0	0.00	19.50	32	5,923	0.54%
2024/03/06	44	19.81	4	19.80	19.80	40	6,307	0.63%
2024/03/05	7.2	19.96	29	20.15	20.10	-21.8	6,441	-0.34%
2024/03/04	41.4	19.79	5	19.89	19.80	36.4	7,003	0.52%
2024/03/01	32	19.71	32	19.91	20.00	0	7,171	0.00%
2024/02/29	0	0.00	64	19.91	20.10	-64	7,190	-0.89%
2024/02/27	38.5	19.43	0	0.00	19.30	38.5	7,128	0.54%
2024/02/26	0	0.00	54	19.94	19.80	-54	7,127	-0.76%
2024/02/23	32	19.73	6	19.98	19.65	26	7,108	0.37%
2024/02/22	43	19.91	52	20.14	20.10	-9	7,088	-0.13%
2024/02/21	6	20.07	28	20.20	20.05	-22	7,042	-0.31%
2024/02/20	0	0.00	45	19.68	19.70	-45	6,968	-0.65%
2024/02/19	32	19.30	12	19.50	19.40	20	6,946	0.29%
2024/02/16	0	19.30	20	19.25	19.20	-20	6,943	-0.29%
2024/02/15	0	0.00	8	18.96	19.05	-8	6,941	-0.12%
2024/02/02	28	19.08	0	0.00	19.05	28	6,947	0.40%
2024/02/01	0	0.00	33	19.61	19.55	-33	6,923	-0.48%
2024/01/31	0	19.40	0	0.00	19.40	0	6,913	0.00%
2024/01/30	0	0.00	1	19.35	19.35	-1	6,918	-0.01%
2024/01/29	0	0.00	16	19.63	19.65	-16	6,912	-0.23%
2024/01/24	0	0.00	0	19.80	19.70	0	6,922	0.00%
2024/01/22	0	19.47	8	19.49	19.45	-8	6,907	-0.12%
2024/01/19	8	19.20	0	0.00	19.25	8	6,894	0.12%
2024/01/12	0	0.00	48	20.10	20.00	-48	6,861	-0.70%
2024/01/11	14	19.82	65	19.87	19.90	-51	6,897	-0.74%
2024/01/10	56	19.84	8	19.90	19.80	48	6,925	0.69%
2024/01/09	52	20.66	52.1	20.65	20.30	-0.1	6,893	0.00%
2024/01/08	76	21.25	4	21.34	21.30	72	6,839	1.05%
2024/01/05	76	21.39	44	21.71	21.70	32	6,793	0.47%
2024/01/04	24	21.57	110	21.54	21.55	-86	6,685	-1.29%	大賣/
2024/01/03	33	20.83	62	21.11	20.95	-29	6,539	-0.44%
2024/01/02	133.1	20.99	103	21.20	20.75	30.1	6,532	0.46%	大買/大賣/
2023/12/29	58	20.64	10	20.72	20.55	48	6,453	0.74%
2023/12/28	8	20.55	0	0.00	20.55	8	6,461	0.12%
2023/12/27	42	20.97	32	21.21	20.90	10	6,449	0.16%
2023/12/26	32	20.95	49	20.96	20.95	-17	6,427	-0.26%
2023/12/25	112	21.10	7	20.88	20.40	105	6,355	1.65%	大買/鉅額交易
2023/12/22	44	21.81	24	22.10	21.90	20	6,274	0.32%
2023/12/21	33	21.60	77	21.86	22.10	-44	6,181	-0.71%
2023/12/20	57	21.26	118	21.30	21.45	-61	6,018	-1.01%	大賣/
2023/12/19	32	21.38	20	21.86	21.40	12	5,989	0.20%
2023/12/18	41	21.41	105	21.67	21.70	-64	5,966	-1.07%	大賣/
2023/12/15	4	21.20	32	21.38	21.25	-28	5,984	-0.47%
2023/12/14	88	21.34	0	0.00	21.10	88	6,033	1.46%
2023/12/13	36.1	21.77	36	22.00	21.65	0.1	6,061	0.00%
2023/12/12	32.4	21.73	32	22.13	21.65	0.4	6,318	0.01%
2023/12/11	36	21.93	12	22.49	22.00	24	6,362	0.38%
2023/12/08	26	22.19	9	22.18	22.15	17	6,290	0.27%
2023/12/07	19.4	22.64	13	22.78	22.50	6.4	6,127	0.10%
2023/12/06	7	23.39	8	23.33	23.55	-1	5,917	-0.02%
2023/12/05	64.1	24.10	74.5	23.95	24.00	-10.4	5,593	-0.19%
2023/12/04	103	22.36	26	22.75	23.35	77	4,171	1.85%	大買/
2023/12/01	18	20.94	362	20.71	21.25	-344	3,637	-9.46%	大賣/鉅額交易
2023/11/30	189	20.15	267	20.55	19.95	-78	3,249	-2.40%	大買/大賣/
2023/11/29	83	19.64	42	20.19	19.80	41	3,115	1.32%
2023/11/28	0	0.00	70	19.76	20.20	-70	2,523	-2.77%
2023/11/27	72	18.60	43	18.79	18.40	29	2,339	1.24%
2023/11/24	4	18.00	12	18.15	18.05	-8	2,319	-0.34%
2023/11/22	2	18.00	8	18.10	17.85	-6	2,358	-0.25%
2023/11/21	0.3	17.94	4	18.05	17.95	-3.7	2,395	-0.15%
2023/11/20	50	17.84	0	0.00	17.85	50	2,450	2.04%
2023/11/17	6	17.95	32	18.11	18.00	-26	2,569	-1.01%
2023/11/16	0	0.00	36	17.87	17.85	-36	2,711	-1.33%
2023/11/15	0	0.00	1	17.65	17.65	-1	3,188	-0.03%
2023/11/14	0	0.00	26	17.60	17.45	-26	3,318	-0.78%
2023/11/13	58	17.39	0	0.00	17.30	58	3,343	1.73%
2023/11/10	12	17.70	0	0.00	17.60	12	3,337	0.36%
2023/11/09	14	17.74	0	0.00	17.75	14	3,359	0.42%
2023/11/08	8	17.88	0	0.00	17.85	8	3,395	0.24%
2023/11/07	16	17.96	0	0.00	17.90	16	3,521	0.45%
2023/11/06	20	18.10	4	18.25	18.20	16	3,529	0.45%
2023/11/03	0	0.00	24	18.25	18.15	-24	3,537	-0.68%
2023/11/01	0	0.00	17	17.81	17.80	-17	3,551	-0.48%
2023/10/31	32	17.92	4	18.25	17.70	28	3,556	0.79%
2023/10/30	36	18.01	16	18.13	18.15	20	3,575	0.56%
2023/10/27	0	0.00	20	18.22	18.10	-20	3,587	-0.56%
2023/10/26	0	0.00	36	18.05	18.05	-36	3,629	-0.99%
2023/10/25	48	18.25	0	0.00	18.25	48	3,725	1.29%
2023/10/24	39	18.17	0	0.00	18.25	39	3,782	1.03%
2023/10/23	26	18.21	0	0.00	18.25	26	3,799	0.68%
2023/10/20	44	18.23	4	18.20	18.60	40	3,806	1.05%
2023/10/19	19	18.79	36	19.00	18.80	-17	3,831	-0.44%
2023/10/18	26	18.51	30	18.90	18.55	-4	3,807	-0.11%
2023/10/16	28	18.75	0	0.00	18.70	28	3,798	0.74%
2023/10/13	32	19.02	10	19.32	18.95	22	3,845	0.57%
2023/10/12	13	19.08	0	0.00	19.15	13	3,876	0.34%
2023/10/11	72	19.25	12	19.90	19.10	60	3,896	1.54%
2023/10/06	16	19.61	48	19.59	19.60	-32	3,913	-0.82%
2023/10/05	20	19.18	9	19.43	19.20	11	3,906	0.28%
2023/10/04	0	0.00	9	19.14	19.15	-9	3,898	-0.23%
2023/10/03	9	19.05	4	19.35	18.85	5	3,888	0.13%
2023/10/02	32.4	19.29	0	0.00	19.15	32.4	3,882	0.83%
2023/09/28	12	19.68	12	19.95	19.70	0	3,856	0.00%
2023/09/27	8	19.68	48	19.93	19.65	-40	3,860	-1.04%
2023/09/25	16	19.81	0	0.00	19.85	16	3,897	0.41%
2023/09/22	16	19.83	16	20.05	19.90	0	3,917	0.00%
2023/09/21	48	20.10	16	20.58	20.00	32	3,909	0.82%
2023/09/20	122	20.51	51	20.96	20.45	71	3,869	1.84%	大買/
2023/09/19	7	20.57	42	20.93	20.65	-35	3,679	-0.95%
2023/09/18	69	20.47	20	20.80	20.55	49	3,597	1.36%
2023/09/15	12	21.22	170.1	20.58	20.55	-158.1	3,512	-4.50%	大賣/鉅額交易
2023/09/14	1	19.45	97	19.73	19.75	-96	3,182	-3.02%
2023/09/13	12	18.78	0	0.00	18.95	12	3,091	0.39%
2023/09/12	0	0.00	18	18.90	18.90	-18	3,116	-0.58%
2023/09/11	16	18.96	0	0.00	18.80	16	3,136	0.51%
2023/09/08	20	19.12	48	19.25	19.05	-28	3,176	-0.88%
2023/09/07	36	19.01	1	18.90	18.90	35	3,159	1.11%
2023/09/06	14	19.31	51	19.54	19.20	-37	3,152	-1.17%
2023/09/05	0	0.00	3	19.45	19.45	-3	3,160	-0.09%
2023/09/04	0	0.00	116	19.14	19.35	-116	3,185	-3.64%	大賣/鉅額交易
2023/09/01	49	19.07	0	0.00	19.05	49	3,170	1.55%
2023/08/31	68	19.25	0	0.00	19.15	68	3,179	2.14%
2023/08/30	74	19.38	4	19.80	19.25	70	3,199	2.19%
2023/08/29	4	19.55	42	19.54	19.65	-38	3,199	-1.19%
2023/08/28	53	19.38	0	0.00	19.15	53	3,217	1.65%
2023/08/25	27.1	19.57	16	19.81	19.65	11.1	3,188	0.35%
2023/08/24	36	19.74	1	19.75	19.70	35	3,164	1.11%
2023/08/23	112	20.30	61	20.56	20.25	51	3,126	1.63%	大買/
2023/08/22	22	19.65	89	20.33	20.45	-67	3,054	-2.19%
2023/08/21	65	20.07	61.1	20.12	20.10	3.9	2,924	0.13%
2023/08/18	0	0.00	61	20.14	20.40	-61	2,443	-2.50%
2023/08/17	8	18.40	8	18.55	18.55	0	2,310	0.00%
2023/08/16	0	0.00	9	18.30	18.00	-9	2,295	-0.39%
2023/08/15	0	0.00	35	18.06	18.15	-35	2,295	-1.52%
2023/08/14	19	17.65	0	0.00	17.55	19	2,277	0.83%
2023/08/11	8	17.73	8	18.15	18.10	0	2,244	0.00%
2023/08/10	0	0.00	31	18.83	18.70	-31	2,124	-1.46%
2023/08/09	4	18.85	12	19.10	18.85	-8	2,121	-0.38%
2023/08/08	14	19.04	1	19.30	19.00	13	2,113	0.62%
2023/08/07	16	19.15	1	19.15	19.25	15	2,122	0.71%
2023/08/04	0	0.00	5	19.60	19.55	-5	2,153	-0.23%
2023/08/02	16	19.51	7	19.83	19.40	9	2,161	0.42%
2023/08/01	1	19.65	3	19.65	19.75	-2	2,201	-0.09%
2023/07/31	30.2	19.74	0	0.00	19.55	30.2	2,185	1.38%
2023/07/28	5	20.26	29	20.30	20.00	-24	2,149	-1.12%
2023/07/26	0	0.00	8	19.23	19.10	-8	2,021	-0.40%
2023/07/25	10.1	18.88	2	19.00	18.90	8.1	2,016	0.40%
2023/07/24	2	19.70	0	0.00	19.00	2	2,014	0.10%
2023/07/20	8	20.13	1	20.10	20.15	7	1,999	0.35%
2023/07/19	16	20.33	0	0.00	20.10	16	1,989	0.80%
2023/07/18	24	20.49	0	0.00	20.40	24	2,023	1.19%
2023/07/17	0	22.45	28	22.54	22.45	-28	1,979	-1.41%
2023/07/14	0	22.25	28	22.07	22.30	-28	1,989	-1.41%
2023/07/13	28.4	21.73	0	0.00	21.70	28.4	2,005	1.42%
2023/07/11	0	0.00	4	22.85	22.85	-4	2,001	-0.20%
2023/07/10	41.7	22.87	0	0.00	22.75	41.7	2,026	2.06%
2023/07/07	0	0.00	50	23.15	23.10	-50	2,052	-2.44%
2023/07/06	0	0.00	6	23.45	23.30	-6	2,072	-0.29%
2023/07/05	8	23.23	8.1	23.50	23.40	-0.1	2,125	0.00%
2023/07/04	0	0.00	6	23.67	23.55	-6	2,185	-0.27%
2023/07/03	2.1	23.70	11	23.55	23.50	-8.9	2,209	-0.40%
2023/06/30	3	22.70	31	22.96	22.90	-28	2,191	-1.28%
2023/06/29	12.1	22.48	20	22.59	22.55	-7.9	2,179	-0.36%
2023/06/28	8	22.60	0	0.00	22.60	8	2,201	0.36%
2023/06/27	4.1	22.90	0	0.00	22.90	4.1	2,254	0.18%
2023/06/26	0	0.00	16	23.30	23.10	-16	2,323	-0.69%
2023/06/21	38	23.14	0	0.00	23.10	38	2,359	1.61%
2023/06/20	4	23.30	0	0.00	23.35	4	2,467	0.16%
2023/06/19	44	23.41	2	23.35	23.35	42	2,520	1.67%
2023/06/16	2	23.90	9	23.84	23.75	-7	2,554	-0.27%
2023/06/15	4.2	23.55	0	0.00	23.65	4.2	2,577	0.16%
2023/06/14	0	0.00	62	23.73	23.65	-62	2,633	-2.35%
2023/06/13	8	23.10	0	0.00	23.15	8	2,765	0.29%
2023/06/12	8	23.13	0	0.00	23.15	8	3,031	0.26%
2023/06/09	36	23.35	0	0.00	23.35	36	3,148	1.14%
2023/06/08	0	0.00	32	23.56	23.55	-32	3,264	-0.98%
2023/06/06	1	23.15	12	23.22	23.15	-11	3,690	-0.30%
2023/06/02	0	0.00	42	22.71	22.85	-42	4,096	-1.03%
2023/06/01	32	22.59	0	0.00	22.50	32	4,484	0.71%
2023/05/30	20	22.96	0	0.00	22.90	20	5,964	0.34%
2023/05/29	4	23.10	16	23.13	23.10	-12	6,939	-0.17%
2023/05/26	46.6	23.08	13	23.13	23.00	33.6	8,096	0.42%
2023/05/25	12	23.60	0	0.00	23.50	12	8,546	0.14%
2023/05/24	4	23.85	14	23.96	23.85	-10	8,656	-0.12%
2023/05/23	12	23.87	8	24.05	23.85	4	8,694	0.05%
2023/05/22	12	23.53	32	23.79	23.95	-20	8,707	-0.23%
2023/05/19	44	23.60	23	23.70	23.50	21	8,705	0.24%
2023/05/18	28	23.67	14	23.69	23.65	14	8,712	0.16%
2023/05/17	14	23.79	18	23.85	23.75	-4	8,721	-0.05%
2023/05/16	2	23.65	5	23.81	23.75	-3	8,744	-0.03%
2023/05/12	24	23.44	12	23.58	23.75	12	8,843	0.14%
2023/05/11	0	0.00	2	23.85	23.65	-2	8,862	-0.02%
2023/05/10	4	23.88	0	0.00	24.10	4	8,858	0.05%
2023/05/08	12	23.45	14	23.78	23.40	-2	8,844	-0.02%
2023/05/05	8	24.28	8	24.43	24.40	0	8,932	0.00%
2023/05/04	16	24.29	36	24.43	24.35	-20	8,990	-0.22%
2023/05/03	28	24.36	8	24.30	24.30	20	9,031	0.22%
2023/05/02	62	24.64	0	0.00	24.65	62	9,054	0.68%
2023/04/27	0	0.00	12	24.70	24.60	-12	9,137	-0.13%
2023/04/26	20.2	24.14	8	24.30	24.40	12.2	9,140	0.13%
2023/04/25	1	25.05	0	0.00	24.55	1	9,128	0.01%
2023/04/21	32	25.76	5	26.53	25.50	27	9,128	0.30%
2023/04/20	0.2	26.38	15	26.44	26.30	-14.8	9,116	-0.16%
2023/04/19	29	26.47	0	0.00	26.35	29	9,142	0.32%
2023/04/18	33	26.94	1	27.20	26.75	32	9,138	0.35%
2023/04/17	1	27.25	58	27.28	27.30	-57	9,142	-0.62%
2023/04/14	32	26.76	38	27.00	27.10	-6	9,195	-0.07%
2023/04/13	8	26.85	5	27.11	26.85	3	9,191	0.03%
2023/04/12	43	26.90	0	0.00	26.95	43	9,219	0.47%
2023/04/11	30	27.06	4	27.05	27.05	26	9,229	0.28%
2023/04/10	11.2	27.11	13.1	27.23	27.10	-1.9	9,280	-0.02%
2023/04/07	11	27.20	68	27.06	27.25	-57	9,327	-0.61%
2023/04/06	33	26.63	34	26.83	26.60	-1	9,454	-0.01%
2023/03/31	4.1	26.25	9	26.43	26.30	-4.9	9,552	-0.05%
2023/03/30	11	26.33	0	0.00	26.30	11	10,377	0.11%
2023/03/29	42	26.32	0	0.00	26.30	42	10,589	0.40%
2023/03/28	15	26.56	1	26.50	26.45	14	10,780	0.13%
2023/03/27	2	26.93	8	26.70	27.05	-6	10,957	-0.05%
2023/03/24	2	26.40	17	26.49	26.40	-15	11,421	-0.13%
2023/03/23	32	26.35	5	26.81	26.20	27	11,589	0.23%
2023/03/22	26	27.24	23	27.52	27.10	3	11,652	0.03%
2023/03/21	0	27.40	17	27.36	27.35	-17	11,700	-0.15%
2023/03/20	12	27.18	4	27.53	27.10	8	11,728	0.07%
2023/03/17	22	27.23	1	27.25	27.45	21	11,858	0.18%
2023/03/16	53	27.93	5	28.31	27.20	48	11,863	0.40%
2023/03/15	104	28.39	19	28.33	28.10	85	11,814	0.72%	大買/
2023/03/14	8	28.54	7	28.39	28.55	1	11,682	0.01%
2023/03/13	21	28.44	16	28.80	28.85	5	11,698	0.04%
2023/03/10	36	29.00	92	29.57	28.65	-56	11,695	-0.48%
2023/03/09	13	29.49	13	29.59	29.45	0	11,772	0.00%
2023/03/08	71	29.40	15	29.58	29.20	56	11,774	0.48%
2023/03/07	48	30.20	24	30.17	30.15	24	11,672	0.21%
2023/03/06	70	30.61	47	30.34	30.50	23	11,831	0.19%
2023/03/03	10	30.42	21	30.16	30.80	-11	11,762	-0.09%
2023/03/02	15.1	29.69	73.1	29.46	29.70	-58	11,512	-0.50%
2023/03/01	575	29.42	536	28.28	28.40	39	10,692	0.36%	大買/大賣/
2023/02/24	101	27.68	338.2	27.57	28.60	-237.2	9,782	-2.43%	大買/大賣/鉅額交易
2023/02/23	14	25.84	102	25.46	26.10	-88	8,677	-1.01%	大賣/
2023/02/22	3	24.65	40	24.86	24.60	-37	8,298	-0.45%
2023/02/21	1.1	24.22	21	24.31	24.35	-19.9	8,256	-0.24%
2023/02/20	0.5	23.95	4	23.95	23.95	-3.5	8,417	-0.04%
2023/02/17	0	0.00	2	23.70	23.70	-2	8,808	-0.02%
2023/02/16	6	23.87	28	23.84	23.80	-22	9,135	-0.24%
2023/02/15	2	23.60	28	23.65	23.60	-26	9,238	-0.28%
2023/02/14	0	23.50	0	0.00	23.55	0	9,274	0.00%
2023/02/13	71.1	23.48	11	23.40	23.35	60.1	9,331	0.64%
2023/02/10	12	24.05	2	24.30	24.05	10	9,472	0.11%
2023/02/09	16.1	24.58	1	24.70	24.50	15.1	9,676	0.16%
2023/02/08	36	24.68	0	0.00	24.65	36	9,803	0.37%
2023/02/07	34	24.72	0	0.00	24.70	34	9,825	0.35%
2023/02/06	38	24.83	3	24.83	24.85	35	9,893	0.35%
2023/02/03	12	25.48	81.4	25.55	25.25	-69.4	9,994	-0.69%
2023/02/02	26	25.07	0	0.00	25.20	26	9,867	0.26%
2023/02/01	16	24.95	26	25.17	25.05	-10	9,828	-0.10%
2023/01/31	0	0.00	1	24.80	24.95	-1	9,801	-0.01%
2023/01/30	3	24.50	5	24.60	24.60	-2	9,787	-0.02%
2023/01/17	5	24.45	16	24.58	24.65	-11	9,777	-0.11%
2023/01/16	0	0.00	1	23.90	24.05	-1	9,731	-0.01%
2023/01/13	0.1	24.05	3	24.15	24.00	-2.9	9,736	-0.03%
2023/01/12	2	24.18	8	24.16	24.05	-6	9,746	-0.06%
2023/01/11	0	0.00	10	24.23	24.20	-10	9,747	-0.10%
2023/01/10	3	24.42	0	0.00	24.20	3	9,755	0.03%
2023/01/09	6	24.23	1	24.40	24.35	5	9,774	0.05%
2023/01/06	1	24.05	0	0.00	24.20	1	9,808	0.01%
2023/01/05	1	24.45	8	24.58	24.30	-7	9,838	-0.07%
2023/01/04	27	24.52	2	24.60	24.35	25	9,848	0.25%
2023/01/03	16	25.08	2	25.00	25.00	14	9,807	0.14%
2022/12/30	11	25.38	5	25.27	25.10	6	9,835	0.06%
2022/12/29	7	24.86	2	25.03	25.05	5	9,871	0.05%
2022/12/28	12	25.05	5	25.09	25.05	7	9,954	0.07%
2022/12/27	4	25.48	12	25.49	25.45	-8	9,993	-0.08%
2022/12/26	39	25.56	2	25.60	25.60	37	9,946	0.37%
2022/12/23	10	26.44	9	26.27	26.45	1	9,782	0.01%
2022/12/22	220	27.05	59	27.91	26.65	161	9,662	1.67%	大買/鉅額交易
2022/12/21	39	26.22	44	26.09	26.25	-5	8,896	-0.06%
2022/12/20	0	0.00	53	26.33	25.45	-53	8,722	-0.61%
2022/12/19	90	25.74	28	26.17	25.35	62	8,595	0.72%
2022/12/16	9	26.63	46	26.33	26.25	-37	8,458	-0.44%
2022/12/15	2	25.13	57	25.46	25.65	-55	8,039	-0.68%
2022/12/14	43	24.54	28	24.77	24.70	15	8,006	0.19%
2022/12/13	19	25.68	20	26.04	25.60	-1	7,850	-0.01%
2022/12/12	41	25.58	1	25.55	25.45	40	7,823	0.51%
2022/12/09	4	25.74	58	25.86	26.00	-54	7,872	-0.69%
2022/12/08	4	24.95	23	24.94	25.05	-19	7,941	-0.24%
2022/12/07	3	25.12	12	25.45	25.10	-9	7,959	-0.11%
2022/12/06	22	25.13	56	25.47	25.15	-34	7,863	-0.43%
2022/12/05	55	25.60	1	25.70	25.60	54	7,800	0.69%
2022/12/02	86	25.90	0.5	25.89	25.80	85.5	7,704	1.11%
2022/12/01	34.1	26.27	58.4	25.90	26.15	-24.3	7,618	-0.32%
2022/11/30	62	25.10	1	25.15	25.10	61	7,320	0.83%
2022/11/29	5	25.22	61	25.03	25.25	-56	7,262	-0.77%
2022/11/28	95	24.73	54.1	24.92	24.80	40.9	7,178	0.57%
2022/11/25	11.1	24.72	87	24.85	24.80	-76	6,882	-1.10%
2022/11/24	151	23.87	72	23.96	23.95	79	6,605	1.20%	大買/
2022/11/23	0	23.75	29	23.65	23.65	-29	6,241	-0.46%
2022/11/22	38.5	23.33	0	0.00	23.15	38.5	6,260	0.62%
2022/11/21	49	23.82	4	24.15	23.55	45	6,216	0.72%
2022/11/18	68	24.73	57	24.44	24.20	11	6,163	0.18%
2022/11/17	2.4	25.10	22	25.27	25.00	-19.6	6,069	-0.32%
2022/11/16	24	25.04	7	24.86	24.95	17	6,012	0.28%
2022/11/15	303	25.33	305	24.84	24.95	-2	5,867	-0.03%	大買/大賣/
2022/11/14	1	24.35	150.3	23.96	24.50	-149.3	5,499	-2.71%	大賣/鉅額交易
2022/11/11	5	23.11	1	23.25	22.90	4	5,274	0.08%
2022/11/10	36	23.08	9	23.23	23.00	27	5,219	0.52%
2022/11/09	27	23.09	0	0.00	23.35	27	5,225	0.52%
2022/11/08	91	23.51	146	23.60	23.20	-55	5,211	-1.06%	大賣/
2022/11/07	45	22.58	140	22.86	23.50	-95	5,072	-1.87%	大賣/
2022/11/04	0	0.00	52	22.26	22.10	-52	4,849	-1.07%
2022/11/03	54	21.62	0	0.00	21.60	54	4,732	1.14%
2022/11/02	18	22.12	2	22.05	22.00	16	4,731	0.34%
2022/11/01	139	22.21	60	22.32	22.00	79	4,681	1.69%	大買/
2022/10/31	32	23.04	0	0.00	22.95	32	4,593	0.70%
2022/10/28	36	23.99	0	0.00	23.45	36	4,610	0.78%
2022/10/25	12	24.45	0	0.00	24.35	12	4,668	0.26%
2022/10/24	2	24.90	42	25.02	24.80	-40	4,708	-0.85%
2022/10/21	31	24.29	5	24.45	23.90	26	4,699	0.55%
2022/10/20	5	24.05	0	0.00	24.40	5	4,703	0.11%
2022/10/18	11	24.70	21	25.12	24.75	-10	4,725	-0.21%
2022/10/17	29	23.84	9	24.34	24.65	20	4,804	0.42%
2022/10/14	2	24.75	6	24.92	25.30	-4	4,938	-0.08%
2022/10/13	6	24.26	1	24.90	24.10	5	4,966	0.10%
2022/10/12	36	26.73	3	26.25	26.10	33	5,050	0.65%
2022/10/11	79	27.46	0	0.00	27.30	79	5,033	1.57%
2022/10/07	27	28.24	11	28.16	28.20	16	5,016	0.32%
2022/10/06	48	27.26	50	27.86	28.20	-2	5,012	-0.04%
2022/10/05	0	0.00	21	27.78	27.80	-21	4,976	-0.42%
2022/10/04	3	26.48	3	26.73	27.05	0	4,909	0.00%
2022/09/29	1	24.35	0	0.00	24.40	1	4,901	0.02%
2022/09/28	4	25.20	5	24.41	24.10	-1	4,936	-0.02%
2022/09/27	2	26.83	1.2	26.33	26.55	0.8	4,900	0.02%
2022/09/26	20	27.05	5.3	26.62	26.60	14.7	4,929	0.30%
2022/09/22	3.4	28.43	3.5	28.47	28.15	-0.1	4,893	0.00%
2022/09/21	35	28.85	47	28.14	28.30	-12	4,823	-0.25%
2022/09/20	0.3	27.60	0	0.00	27.40	0.3	4,735	0.01%
2022/09/19	4	28.06	13	27.48	27.40	-9	4,889	-0.18%
2022/09/16	16	28.84	11	28.25	29.00	5	4,918	0.10%
2022/09/15	87.3	28.33	88	27.86	28.40	-0.7	4,890	-0.01%
2022/09/14	3	26.70	2	26.85	27.15	1	4,792	0.02%
2022/09/13	5	26.91	0	0.00	26.70	5	4,781	0.10%
2022/09/12	1	27.05	1	27.50	27.05	0	4,898	0.00%
2022/09/08	12	26.75	13	26.52	26.45	-1	4,919	-0.02%
2022/09/06	10	27.05	3	27.30	27.15	7	4,974	0.14%
2022/09/05	5	27.00	9	26.31	26.10	-4	4,966	-0.08%
2022/09/02	2	26.68	1	27.50	26.20	1	5,028	0.02%
2022/09/01	1	27.65	3	27.52	27.35	-2	5,040	-0.04%
2022/08/31	0	0.00	1	27.85	28.25	-1	5,093	-0.02%
2022/08/30	0	0.00	3	28.38	28.40	-3	5,074	-0.06%
2022/08/29	0	0.00	1	28.45	28.30	-1	5,086	-0.02%
2022/08/26	1	30.65	0.1	30.50	30.40	0.9	5,111	0.02%
2022/08/24	0	0.00	1	30.30	30.25	-1	5,203	-0.02%
2022/08/23	5	30.60	0	0.00	30.50	5	5,313	0.09%
2022/08/22	2	30.50	0	0.00	30.70	2	5,367	0.04%
2022/08/19	0	0.00	7	31.93	31.85	-7	5,425	-0.13%
2022/08/18	4	32.28	5	32.45	32.35	-1	5,535	-0.02%
2022/08/17	3	31.85	2.1	31.85	31.90	0.9	5,699	0.02%
2022/08/16	1	31.15	3	31.65	31.15	-2	5,937	-0.03%
2022/08/15	1	32.00	1	31.90	32.10	0	6,298	0.00%
2022/08/12	0	0.00	3	32.03	32.15	-3	6,355	-0.05%
2022/08/11	1	31.45	0	0.00	31.30	1	6,388	0.02%
2022/08/10	14	31.06	18.5	31.41	31.25	-4.5	6,427	-0.07%
2022/08/08	2	30.15	0	0.00	30.50	2	6,615	0.03%
2022/08/04	1	29.45	0	0.00	29.85	1	6,843	0.01%
2022/08/02	12	30.79	0	0.00	30.70	12	7,204	0.17%
2022/08/01	3	31.55	0	0.00	31.90	3	7,446	0.04%
2022/07/25	3	31.72	1	31.70	31.70	2	8,565	0.02%
2022/07/22	5	32.61	5	32.29	32.40	0	8,659	0.00%
2022/07/21	1	31.80	3	32.53	32.25	-2	8,824	-0.02%
2022/07/20	10	31.50	1	31.10	31.05	9	8,884	0.10%
2022/07/19	15	33.06	8	33.35	33.30	7	9,059	0.08%
2022/07/18	5	31.90	0	0.00	31.95	5	9,250	0.05%
2022/07/15	2	31.40	1	31.40	31.40	1	10,030	0.01%
2022/07/12	0	0.00	3	30.33	30.40	-3	12,663	-0.02%
2022/07/11	1	32.55	0	0.00	32.45	1	13,093	0.01%
2022/07/08	1	32.90	0	0.00	32.75	1	13,146	0.01%
2022/07/07	2	31.60	1	30.60	31.60	1	13,115	0.01%
2022/07/06	0	0.00	2	31.55	31.10	-2	13,094	-0.02%
2022/07/05	4	31.13	4	30.69	31.55	0	13,081	0.00%
2022/07/04	1	30.30	0	0.00	30.20	1	13,091	0.01%
2022/07/01	0	0.00	1	30.70	29.30	-1	13,082	-0.01%
2022/06/29	1.5	32.80	3	32.82	32.75	-1.5	12,971	-0.01%
2022/06/28	0	0.00	6	33.84	33.80	-6	12,960	-0.05%
2022/06/27	13	34.34	8	34.31	34.65	5	12,946	0.04%
2022/06/24	1	33.40	0	0.00	32.30	1	12,844	0.01%
2022/06/23	1	32.00	0	0.00	31.90	1	12,823	0.01%
2022/06/22	2	33.05	1	33.50	33.00	1	12,847	0.01%
2022/06/21	2	34.78	1.2	34.68	34.80	0.8	12,780	0.01%
2022/06/20	2	35.35	2	35.03	34.00	0	12,761	0.00%
2022/06/17	2	37.58	5	37.85	37.65	-3	12,687	-0.02%
2022/06/16	5	39.48	4	39.29	37.50	1	12,707	0.01%
2022/06/15	1	39.95	1	40.05	39.50	0	12,767	0.00%
2022/06/14	13	39.07	2	39.60	39.60	11	12,968	0.08%
2022/06/13	5	40.49	3	40.82	40.05	2	13,235	0.02%
2022/06/10	2	42.25	3	42.50	42.30	-1	13,667	-0.01%
2022/06/09	6	43.08	1	43.85	43.10	5	14,312	0.03%
2022/06/08	2.5	44.81	12	44.89	44.35	-9.5	15,286	-0.06%
2022/06/07	4.1	44.70	1	44.65	44.60	3.1	16,911	0.02%
2022/06/06	5	45.30	2	44.60	44.50	3	17,329	0.02%
2022/06/02	2	44.95	0	0.00	44.95	2	17,409	0.01%
2022/06/01	12	45.30	17	44.97	44.95	-5	17,605	-0.03%
2022/05/31	44	44.53	40	44.86	44.55	4	17,930	0.02%
2022/05/30	7	44.90	7	44.81	44.85	0	18,006	0.00%
2022/05/27	14	45.13	12	44.94	45.10	2	18,173	0.01%
2022/05/26	9	45.12	8	45.34	45.15	1	18,374	0.01%
2022/05/25	88	45.13	85	45.61	45.00	3	19,013	0.02%
2022/05/24	26	45.41	28	45.67	45.10	-2	19,477	-0.01%
2022/05/23	28	45.11	28	45.23	44.75	0	19,728	0.00%
2022/05/20	0	0.00	2	43.40	43.00	-2	19,665	-0.01%
2022/05/19	4	42.03	10	42.35	43.00	-6	20,738	-0.03%
2022/05/18	13	43.49	5	43.35	43.35	8	21,265	0.04%
2022/05/16	29	43.43	15	42.43	43.65	14	21,284	0.07%
2022/05/13	1	43.50	0	0.00	43.35	1	21,195	0.00%
2022/05/12	5	45.05	4	44.73	42.75	1	21,177	0.00%
2022/05/11	4	44.65	2	44.80	44.80	2	21,046	0.01%
2022/05/10	14	45.26	13	45.85	45.20	1	21,060	0.00%
2022/05/09	53	44.65	55	46.07	44.40	-2	20,835	-0.01%
2022/05/06	4	45.94	2	46.45	46.25	2	20,764	0.01%
2022/05/05	20	46.16	18	46.14	46.25	2	20,663	0.01%
2022/05/04	1	45.70	5	45.45	45.30	-4	20,480	-0.02%
2022/05/03	6	44.30	8	43.88	44.05	-2	20,208	-0.01%
2022/04/29	1	44.60	10	44.89	44.50	-9	20,137	-0.04%
2022/04/28	7	42.66	11	43.25	42.45	-4	19,944	-0.02%
2022/04/27	21	43.41	16	43.43	43.15	5	19,857	0.03%
2022/04/26	10	43.67	5	46.00	43.40	5	19,656	0.03%
2022/04/25	6	46.25	14	45.94	45.25	-8	19,467	-0.04%
2022/04/22	17	49.11	21	49.04	48.70	-4	19,228	-0.02%
2022/04/21	25	49.53	74	49.49	49.00	-49	18,969	-0.26%
2022/04/20	54.2	49.89	53	49.82	48.25	1.2	18,197	0.01%
2022/04/19	19	47.99	22	47.94	47.25	-3	16,420	-0.02%
2022/04/18	9	46.30	13.1	45.83	45.40	-4.1	15,772	-0.03%
2022/04/15	24	46.61	69	46.15	45.60	-45	15,688	-0.29%
2022/04/14	14	44.25	8	44.24	44.10	6	15,270	0.04%
2022/04/13	1	43.65	4	43.63	43.55	-3	15,274	-0.02%
2022/04/12	4	42.65	7	42.34	42.95	-3	15,396	-0.02%
2022/04/11	2	43.18	4	43.15	42.65	-2	15,414	-0.01%
2022/04/08	7	43.02	6	42.91	42.90	1	15,461	0.01%
2022/04/07	21	41.06	35	41.50	41.00	-14	15,455	-0.09%
2022/04/06	13	42.91	0	0.00	42.80	13	15,481	0.08%
2022/04/01	0	0.00	2	43.58	43.60	-2	15,596	-0.01%
2022/03/31	3	43.48	5	43.65	43.45	-2	15,620	-0.01%
2022/03/30	4	44.25	16	44.07	44.00	-12	15,630	-0.08%
2022/03/29	5	44.20	7	44.16	44.10	-2	15,639	-0.01%
2022/03/28	1	42.50	5	43.75	44.05	-4	15,700	-0.03%
2022/03/25	64	43.06	8	43.76	43.10	56	15,880	0.35%
2022/03/24	5	44.62	6	44.48	44.45	-1	15,869	-0.01%
2022/03/23	13	45.31	9	44.93	44.90	4	16,004	0.02%
2022/03/22	6	45.30	4	45.03	44.90	2	16,094	0.01%
2022/03/21	11	44.98	8	45.26	45.40	3	16,239	0.02%
2022/03/18	5	44.87	0	0.00	45.00	5	16,282	0.03%
2022/03/17	28	45.51	7	45.18	45.80	21	16,302	0.13%
2022/03/16	33	44.98	37	45.16	44.45	-4	16,384	-0.02%
2022/03/15	44	46.52	60	45.95	45.20	-16	16,604	-0.10%
2022/03/14	70	48.24	54	48.48	47.80	16	16,799	0.10%
2022/03/11	93	47.95	74	47.61	48.15	19	16,313	0.12%
2022/03/10	155	47.58	138	47.31	47.10	17	15,460	0.11%	大買/大賣/
2022/03/09	7	44.05	33.5	44.23	45.10	-26.5	14,030	-0.19%
2022/03/08	20	42.07	15	42.22	41.00	5	14,081	0.04%
2022/03/07	39	43.36	48	45.11	43.05	-9	13,978	-0.06%
2022/03/04	39	45.97	37	46.14	45.25	2	13,893	0.01%
2022/03/03	11.5	45.00	4	44.94	44.95	7.5	13,591	0.06%
2022/03/02	34	44.83	34	45.04	44.50	0	13,513	0.00%
2022/03/01	42	44.72	44	45.41	44.80	-2	13,411	-0.01%
2022/02/25	67	45.98	63.1	45.90	44.50	3.9	13,260	0.03%
2022/02/24	102	44.33	102	44.36	43.95	0	12,558	0.00%	大買/大賣/
2022/02/23	60	43.91	56	44.01	44.10	4	11,928	0.03%
2022/02/22	22	43.04	23	43.13	41.95	-1	11,487	-0.01%
2022/02/21	164	45.61	198	45.94	43.80	-34	11,259	-0.30%	大買/大賣/
2022/02/18	39.5	43.73	19.1	42.82	44.30	20.4	10,238	0.20%
2022/02/17	0	0.00	7	41.01	40.30	-7	9,889	-0.07%
2022/02/16	6	40.56	11	41.05	41.00	-5	9,903	-0.05%
2022/02/15	7	39.84	4	39.61	39.70	3	9,942	0.03%
2022/02/14	2	39.10	2	39.63	38.95	0	10,035	0.00%
2022/02/11	1	39.95	3	39.93	39.90	-2	10,082	-0.02%
2022/02/10	124	40.31	132	39.78	40.45	-8	10,322	-0.08%	大買/大賣/
2022/02/09	5	39.05	6	38.92	39.20	-1	10,424	-0.01%
2022/02/08	30	39.01	26	39.62	38.95	4	10,534	0.04%
2022/02/07	6	36.99	2	36.55	39.05	4	10,725	0.04%
2022/01/26	0.5	35.84	1	35.70	35.60	-0.5	11,122	0.00%
2022/01/25	2	36.10	0	0.00	35.30	2	11,231	0.02%
2022/01/24	0.2	36.93	4	36.43	37.05	-3.8	11,282	-0.03%
2022/01/21	3	37.47	6	36.80	36.70	-3	11,408	-0.03%
2022/01/20	2	38.35	1	38.65	38.50	1	11,467	0.01%
2022/01/19	3	38.60	6	38.89	38.45	-3	11,563	-0.03%
2022/01/18	0	39.90	0	0.00	39.65	0	11,669	0.00%
2022/01/17	3	39.45	0	0.00	39.50	3	11,855	0.03%
2022/01/14	12	40.00	0	0.00	40.00	12	12,072	0.10%
2022/01/13	16	41.00	3	40.60	40.50	13	12,124	0.11%
2022/01/12	11	40.89	3.5	40.81	41.20	7.5	12,267	0.06%
2022/01/11	1	40.85	0	0.00	40.95	1	12,517	0.01%
2022/01/10	5	40.99	1	41.40	40.90	4	12,993	0.03%
2022/01/07	0.5	43.13	2.3	41.94	41.90	-1.8	13,083	-0.01%
2022/01/06	7	43.19	0.1	43.10	43.00	6.9	13,411	0.05%
2022/01/05	0	43.94	1	44.20	43.70	-1	13,643	-0.01%
2022/01/04	1	44.25	1.1	44.38	44.65	-0.1	13,686	0.00%
2022/01/03	5.1	43.82	1	43.85	44.20	4.1	14,030	0.03%
2021/12/30	0	0.00	3.2	45.45	45.20	-3.2	14,555	-0.02%
2021/12/29	7	46.24	5	45.25	45.40	2	14,770	0.01%
2021/12/28	8	46.76	5	46.23	45.90	3	15,060	0.02%
2021/12/27	0	0.00	3	46.15	46.10	-3	15,409	-0.02%
2021/12/24	0.4	47.05	0	0.00	46.60	0.4	15,659	0.00%
2021/12/23	5	47.30	20	47.00	46.85	-15	16,080	-0.09%
2021/12/22	1	47.75	8	47.95	47.60	-7	16,309	-0.04%
2021/12/21	32.5	48.17	6.1	47.96	48.30	26.4	16,421	0.16%
2021/12/20	17	46.70	17	46.90	46.70	0	16,321	0.00%
2021/12/17	6	47.09	18	47.39	46.45	-12	16,507	-0.07%
2021/12/16	26	47.00	23	46.93	46.40	3	16,710	0.02%
2021/12/15	5	46.52	5	46.36	46.75	0	16,713	0.00%
2021/12/14	13	45.72	4	44.93	44.70	9	16,837	0.05%
2021/12/13	27	47.66	13	47.04	47.00	14	17,025	0.08%
2021/12/10	30	48.98	11	48.31	48.15	19	17,372	0.11%
2021/12/09	29	51.17	25	51.20	51.00	4	17,736	0.02%
2021/12/08	22.2	49.70	44	50.02	50.20	-21.8	17,981	-0.12%
2021/12/07	4	44.83	3	45.13	45.80	1	17,768	0.01%
2021/12/06	1.1	44.24	5	44.21	43.80	-3.9	18,102	-0.02%
2021/12/03	34	43.36	34	44.21	43.25	0	18,761	0.00%
2021/12/02	5	43.94	5	44.26	44.05	0	19,708	0.00%
2021/12/01	0	0.00	4	41.85	42.45	-4	19,899	-0.02%
2021/11/30	0	0.00	2	42.13	42.70	-2	20,658	-0.01%
2021/11/29	15	40.86	3	41.13	40.75	12	21,644	0.06%
2021/11/26	34	41.63	0	0.00	41.20	34	22,686	0.15%
2021/11/25	6	43.79	6	43.28	42.85	0	23,768	0.00%
2021/11/24	1	43.10	4	43.86	43.60	-3	25,368	-0.01%
2021/11/23	0	42.80	5	43.40	42.50	-5	25,959	-0.02%
2021/11/22	2	43.50	3	43.40	43.15	-1	27,384	0.00%
2021/11/19	0	0.00	1	43.15	42.40	-1	28,767	0.00%
2021/11/18	1	43.35	0	0.00	43.00	1	30,998	0.00%
2021/11/17	5	43.91	6	43.27	43.05	-1	31,371	0.00%
2021/11/16	4	43.75	12	44.36	44.20	-8	32,589	-0.02%
2021/11/15	0	42.50	0	0.00	42.70	0	34,574	0.00%
2021/11/12	2	42.50	15	42.62	42.55	-13	35,327	-0.04%
2021/11/11	4	41.66	6	43.64	41.50	-2	35,478	-0.01%
2021/11/10	1	44.15	1	43.35	43.35	0	35,594	0.00%
2021/11/09	42	44.46	44	44.19	43.90	-2	35,942	-0.01%
2021/11/08	80	44.28	76.1	43.71	44.30	3.9	35,955	0.01%
2021/11/05	2	42.95	4	42.74	43.30	-2	36,121	-0.01%
2021/11/04	38	43.62	36	43.83	42.90	2	36,514	0.01%
2021/11/03	26	43.88	21	43.78	43.45	5	37,824	0.01%
2021/11/02	5	41.67	2	41.63	41.10	3	38,083	0.01%
2021/11/01	4	41.24	3	41.35	41.10	1	38,111	0.00%
2021/10/29	5	40.80	5	41.10	40.80	0	38,187	0.00%
2021/10/28	1	40.40	0	0.00	40.20	1	38,417	0.00%
2021/10/27	13	40.85	15	40.87	40.65	-2	38,808	-0.01%
2021/10/26	14	41.83	13	41.54	42.00	1	39,488	0.00%
2021/10/25	5	42.54	2	42.40	42.00	3	40,330	0.01%
2021/10/22	28	41.06	26	41.45	41.10	2	40,941	0.00%
2021/10/21	1	43.70	2	43.30	43.30	-1	41,212	0.00%
2021/10/20	1	43.90	1	44.10	43.20	0	41,449	0.00%
2021/10/19	16	44.71	12	45.02	44.10	4	41,844	0.01%
2021/10/18	61	44.87	73	43.57	45.65	-12	42,166	-0.03%
2021/10/15	21	44.21	31	44.35	44.30	-10	42,403	-0.02%
2021/10/14	15	44.39	14	43.70	44.20	1	42,793	0.00%
2021/10/13	87	44.23	87	45.81	43.50	0	42,883	0.00%
2021/10/12	6	46.80	10	46.67	45.90	-4	44,043	-0.01%
2021/10/08	49	48.14	21	48.83	48.70	28	44,735	0.06%
2021/10/07	42	48.43	37	48.29	48.50	5	45,111	0.01%
2021/10/06	33	46.18	28	46.90	45.00	5	45,156	0.01%
2021/10/05	25	47.94	23	47.98	47.85	2	45,594	0.00%
2021/10/04	3	48.47	3	51.93	47.00	0	46,100	0.00%
2021/10/01	4	54.40	11	56.49	53.00	-7	47,629	-0.01%
2021/09/30	24	57.99	26	58.00	58.40	-2	49,158	0.00%
2021/09/29	15	57.11	11	56.20	54.70	4	48,845	0.01%
2021/09/28	45	55.50	38	56.22	55.50	7	48,637	0.01%
2021/09/27	11	58.06	12	58.29	58.20	-1	48,523	0.00%
2021/09/24	9	59.16	12	58.97	58.60	-3	48,505	-0.01%
2021/09/23	16	58.73	36	58.87	58.10	-20	48,309	-0.04%
2021/09/22	21	56.79	1	56.60	57.70	20	48,010	0.04%
2021/09/17	38	57.78	23	57.69	58.00	15	47,987	0.03%
2021/09/16	10	57.90	6	58.63	57.30	4	47,791	0.01%
2021/09/15	55	59.42	56	59.28	59.20	-1	47,790	0.00%
2021/09/14	21	60.58	17	62.25	59.10	4	47,320	0.01%
2021/09/13	23	62.21	48	62.06	61.50	-25	47,114	-0.05%
2021/09/10	25	60.25	16	59.96	59.80	9	46,563	0.02%
2021/09/09	27	59.32	30	59.99	59.90	-3	46,502	-0.01%
2021/09/08	66	59.05	73	58.52	60.30	-7	48,879	-0.01%
2021/09/07	54	59.07	59	58.58	57.60	-5	50,797	-0.01%
2021/09/06	10	57.96	17	57.68	55.80	-7	52,497	-0.01%
2021/09/03	49	61.14	49	62.27	60.70	0	54,167	0.00%
2021/09/02	51	62.04	39.2	61.53	63.80	11.9	54,218	0.02%
2021/09/01	29	63.32	21.2	65.81	61.90	7.9	55,198	0.01%
2021/08/31	74.3	67.69	88	67.62	67.70	-13.7	54,516	-0.03%
2021/08/30	54	68.17	37	68.04	67.00	17	53,818	0.03%
2021/08/27	21	65.17	36	65.76	64.30	-15	52,661	-0.03%
2021/08/26	67	66.80	108	66.71	66.60	-41	52,777	-0.08%	大賣/
2021/08/25	54	64.36	65	64.03	65.70	-11	52,918	-0.02%
2021/08/24	252	64.87	78.1	63.68	63.80	173.9	52,005	0.33%	大買/鉅額交易
2021/08/23	18	60.18	16	59.00	60.50	2	50,543	0.00%
2021/08/20	35.1	53.94	38	53.77	55.00	-2.9	51,324	-0.01%
2021/08/19	113	54.80	120	53.77	51.70	-7	51,051	-0.01%	大買/大賣/
2021/08/18	31	50.49	31	51.15	52.40	0	50,007	0.00%
2021/08/17	6	48.26	54	47.95	47.70	-48	50,557	-0.09%
2021/08/16	4	48.85	75	49.62	48.50	-71	50,984	-0.14%
2021/08/13	20	50.47	22	51.00	49.50	-2	51,529	0.00%
2021/08/12	18	49.72	8	49.69	50.30	10	51,812	0.02%
2021/08/11	21	48.51	24	49.39	49.10	-3	52,430	-0.01%
2021/08/10	40	51.02	41	52.76	50.40	-1	52,970	0.00%
2021/08/09	72	53.30	65	53.74	52.10	7	52,740	0.01%
2021/08/06	12	52.57	10	53.78	54.10	2	51,535	0.00%
2021/08/05	1	50.80	8	49.69	49.20	-7	51,190	-0.01%
2021/08/04	14	51.21	12	51.18	50.90	2	51,652	0.00%
2021/08/03	19	51.40	23	51.63	51.20	-4	53,098	-0.01%
2021/08/02	9	50.29	10	50.10	51.00	-1	53,338	0.00%
2021/07/30	45	53.07	158	53.70	50.00	-113	54,107	-0.21%	大賣/鉅額交易
2021/07/29	205	53.48	79	52.19	54.40	126	53,367	0.24%	大買/鉅額交易
2021/07/28	188	47.95	181	47.89	49.50	7	52,449	0.01%	大買/大賣/
2021/07/27	129	47.77	132	47.87	46.50	-3	51,673	-0.01%	大買/大賣/
2021/07/26	5	50.46	5	52.18	49.30	0	51,299	0.00%
2021/07/23	19	52.09	22	52.30	53.50	-3	50,976	-0.01%
2021/07/22	18	49.90	15	51.17	49.85	3	50,458	0.01%
2021/07/21	20	53.99	43	56.10	51.70	-23	49,923	-0.05%
2021/07/20	45	55.04	38	54.37	56.40	7	49,293	0.01%
2021/07/19	16	55.37	18	55.67	55.10	-2	48,920	0.00%
2021/07/16	220	56.87	193	56.92	55.00	27	48,672	0.06%	大買/大賣/
2021/07/15	113	54.31	92	53.49	55.90	21	47,599	0.04%	大買/
2021/07/14	107	52.15	135	52.62	50.90	-28	47,513	-0.06%	大買/大賣/
2021/07/13	31	55.69	71	57.98	54.40	-40	46,883	-0.09%
2021/07/12	39	63.17	39	63.82	60.40	0	47,094	0.00%
2021/07/09	138.3	64.47	134	64.73	62.70	4.3	46,827	0.01%	大買/大賣/
2021/07/08	170	71.34	214	71.50	68.30	-44	47,679	-0.09%	大買/大賣/
2021/07/07	204.1	72.09	137.9	71.82	71.10	66.2	46,134	0.14%	大買/大賣/
2021/07/06	0	0.00	10	63.62	69.30	-10	44,771	-0.02%
2021/07/05	0	0.00	2	62.60	63.00	-2	45,005	0.00%
2021/07/01	0	0.00	1	70.20	69.00	-1	45,081	0.00%
2021/06/29	3	59.90	31	60.26	59.00	-28	44,970	-0.06%
2021/06/28	13	63.21	0	0.00	62.20	13	44,934	0.03%
2021/06/25	10	60.91	2	58.95	59.40	8	44,861	0.02%
2021/06/24	1	56.90	36.8	58.23	60.90	-35.8	44,838	-0.08%
2021/06/23	15	62.10	14	62.10	62.10	1	44,587	0.00%
2021/06/22	63	67.72	74	69.10	68.90	-11	44,606	-0.02%
2021/06/21	21	61.65	10	61.44	63.80	11	44,233	0.02%
2021/06/18	15	57.35	20.5	54.96	58.00	-5.5	45,082	-0.01%
2021/06/17	271	51.33	257.9	51.41	52.80	13.1	45,290	0.03%	大買/大賣/
2021/06/16	198	47.02	254	46.81	48.05	-56	42,907	-0.13%	大買/大賣/
2021/06/15	312	42.42	248	42.19	43.70	64	40,585	0.16%	大買/大賣/
2021/06/11	99	38.67	81	38.32	39.75	18	37,979	0.05%
2021/06/10	82	36.02	84	36.43	36.15	-2	36,106	-0.01%
2021/06/09	278	37.87	299	37.91	36.60	-21	35,605	-0.06%	大買/大賣/
2021/06/08	20	36.59	8	35.44	36.90	12	33,536	0.04%
2021/06/07	50	34.17	55	33.73	33.55	-5	33,183	-0.02%
2021/06/04	54	37.68	58	36.48	35.45	-4	32,705	-0.01%
2021/06/03	68	38.95	68	38.60	38.30	0	32,180	0.00%
2021/06/02	79	38.79	73	38.72	37.70	6	31,370	0.02%
2021/06/01	23	35.45	42	35.86	36.60	-19	29,844	-0.06%
2021/05/31	25	36.31	39	37.19	35.20	-14	29,322	-0.05%
2021/05/28	58	36.38	71	36.57	36.25	-13	28,468	-0.05%
2021/05/27	77	36.03	72	36.04	35.55	5	27,260	0.02%
2021/05/26	92	34.04	102	33.20	34.70	-10	26,202	-0.04%	大賣/
2021/05/25	98	33.50	82	34.16	33.00	16	25,070	0.06%
2021/05/24	56	31.73	46	30.97	33.25	10	23,739	0.04%
2021/05/21	99	29.18	66	29.36	30.25	33	23,232	0.14%
2021/05/20	43	27.70	48	28.09	27.50	-5	22,566	-0.02%
2021/05/19	53	27.66	47	27.45	27.90	6	22,070	0.03%
2021/05/18	167	25.04	158	24.56	26.95	9	21,209	0.04%	大買/大賣/
2021/05/17	0	0.00	2	25.20	25.20	-2	20,287	-0.01%
2021/05/14	94	29.07	118	29.60	27.95	-24	19,953	-0.12%	大賣/
2021/05/13	4	31.80	4	31.43	31.05	0	19,467	0.00%
2021/05/12	62	35.31	95	36.85	34.45	-33	19,082	-0.17%
2021/05/11	118	38.23	54.6	37.80	38.25	63.4	18,559	0.34%	大買/
2021/05/10	55	34.76	78	34.35	35.55	-23	16,953	-0.14%
2021/05/07	140	30.39	151	30.76	32.35	-11	16,299	-0.07%	大買/大賣/
2021/05/05	5	26.40	0	0.00	28.15	5	14,974	0.03%
2021/05/04	10	26.12	0	0.00	26.10	10	14,922	0.07%
2021/05/03	1	30.35	2.4	30.50	29.00	-1.4	14,944	-0.01%
2021/04/29	0	0.00	8.2	28.06	29.00	-8.2	14,880	-0.06%
2021/04/28	4	27.95	0	0.00	28.30	4	14,931	0.03%
2021/04/27	1	28.60	0	0.00	28.85	1	14,965	0.01%
2021/04/26	2	28.30	2	27.48	28.85	0	14,986	0.00%
2021/04/23	2	27.00	26	27.02	27.00	-24	14,973	-0.16%
2021/04/22	35	33.02	5	31.88	30.00	30	15,665	0.19%
2021/04/21	9	33.22	2	33.30	33.30	7	15,530	0.05%
2021/04/20	34.2	30.10	206	30.01	30.30	-171.9	15,294	-1.12%	大賣/鉅額交易
2021/04/19	12	26.81	11	27.55	27.55	1	14,488	0.01%
2021/04/16	16	24.56	11.1	23.75	25.05	4.9	14,367	0.03%
2021/04/15	179	22.98	46	23.09	22.80	133	13,506	0.98%	大買/鉅額交易
2021/04/14	58	21.91	52	22.17	23.00	6	13,125	0.05%
2021/04/13	41	21.48	201	20.73	21.65	-160	11,426	-1.40%	大賣/鉅額交易
2021/04/12	205	19.81	20	19.69	19.70	185	10,992	1.68%	大買/鉅額交易
2021/04/09	122	18.98	99	18.50	18.80	23	10,562	0.22%	大買/
2021/04/08	18	19.61	11	19.58	19.65	7	10,215	0.07%
2021/04/07	35	18.59	32	19.39	19.35	3	10,214	0.03%
2021/04/06	0	0.00	1	17.65	18.10	-1	10,228	-0.01%
2021/04/01	15	17.60	17	18.00	18.00	-2	10,401	-0.02%
2021/03/31	32	17.87	30	18.06	18.00	2	10,538	0.02%
2021/03/30	1	17.65	6.1	17.71	17.65	-5.1	10,717	-0.05%
2021/03/29	1	18.45	1	18.20	18.20	0	11,215	0.00%
2021/03/26	9	17.35	13	17.30	17.75	-4	11,431	-0.03%
2021/03/25	2	16.88	30	16.50	16.45	-28	11,419	-0.25%
2021/03/24	1	16.15	2	17.30	17.15	-1	11,581	-0.01%
2021/03/23	266	17.69	318	18.16	17.55	-52	11,514	-0.45%	大買/大賣/
2021/03/22	20	18.46	9.2	18.67	18.75	10.8	10,458	0.10%
2021/03/19	10	16.48	11	16.76	17.05	-1	9,986	-0.01%
2021/03/18	89	15.02	120.6	14.70	15.50	-31.6	9,503	-0.33%	大賣/
2021/03/17	84	13.71	103	13.68	14.10	-19	9,043	-0.21%	大賣/
2021/03/16	61	13.46	33	13.39	13.85	28	8,790	0.32%
2021/03/15	5	12.10	68	12.21	12.75	-63	8,337	-0.76%
2021/03/12	24	11.74	0	0.00	11.60	24	8,069	0.30%
2021/03/11	36	11.76	23	11.79	11.75	13	8,026	0.16%
2021/03/10	20	11.75	20	11.90	11.70	0	7,905	0.00%
2021/03/09	14	11.66	11	11.80	11.80	3	7,881	0.04%
2021/03/08	0	0.00	1	11.90	11.65	-1	7,835	-0.01%
2021/03/05	2	11.75	3	11.93	11.45	-1	7,790	-0.01%
2021/03/04	0	0.00	8	11.45	11.75	-8	7,710	-0.10%
2021/03/03	4	11.40	0	0.00	11.45	4	7,697	0.05%
2021/03/02	1	11.85	3	11.50	11.30	-2	7,715	-0.03%
2021/02/25	3	11.65	0	0.00	11.65	3	7,613	0.04%
2021/02/24	1	11.60	0	0.00	11.65	1	7,539	0.01%
2021/02/23	5	12.00	1	12.50	11.90	4	7,470	0.05%
2021/02/22	0	0.00	1	12.00	12.10	-1	7,259	-0.01%
2021/02/19	36	11.81	21	11.53	11.50	15	7,117	0.21%
2021/02/18	0	0.00	2	11.35	11.35	-2	6,852	-0.03%
2021/02/03	0	0.00	3	10.35	9.98	-3	6,780	-0.04%
2021/02/02	8	10.34	1	10.70	10.35	7	7,029	0.10%
2021/01/27	2	9.96	0	0.00	9.96	2	7,213	0.03%
2021/01/26	0	0.00	2	10.20	10.15	-2	7,288	-0.03%
2021/01/25	9	10.82	3	10.55	10.75	6	7,238	0.08%
2021/01/22	7	9.91	1.7	10.02	10.25	5.3	7,138	0.07%
2021/01/21	21	10.01	30	10.03	9.72	-9	7,113	-0.13%
2021/01/20	0	0.00	17	10.05	9.56	-17	7,016	-0.24%
2021/01/18	11	10.93	8	10.91	11.00	3	6,890	0.04%
2021/01/15	205	11.43	174	11.95	11.20	31	6,737	0.46%	大買/大賣/
2021/01/14	19	11.82	8	12.31	12.35	11	5,819	0.19%
2021/01/13	19	11.20	18	11.35	11.25	1	5,699	0.02%
2021/01/11	0	0.00	2	12.65	12.85	-2	5,484	-0.04%
2021/01/07	12	11.88	0	0.00	11.40	12	5,419	0.22%
2021/01/06	10	13.00	2	12.70	12.20	8	5,345	0.15%
2021/01/05	20	13.00	1	12.80	13.00	19	5,299	0.36%
2021/01/04	8	13.06	0	0.00	13.10	8	5,336	0.15%
2020/12/31	0	0.00	2	12.80	13.00	-2	5,289	-0.04%
2020/12/30	0	0.00	2	12.70	12.70	-2	5,236	-0.04%
2020/12/29	44	14.96	29	13.90	13.20	15	5,090	0.29%
2020/12/28	51	14.07	31	14.41	14.50	20	4,900	0.41%
2020/12/25	29	12.90	38	12.84	13.20	-9	4,643	-0.19%
2020/12/24	31	12.73	30.1	12.39	12.40	0.9	4,435	0.02%
2020/12/23	48	10.73	24	11.13	11.95	24	4,179	0.57%
2020/12/22	2	10.95	86	10.95	10.90	-84	3,646	-2.30%
2020/12/21	15	9.98	1.6	9.98	9.98	13.4	3,314	0.41%
2020/12/18	50	8.67	2	8.80	9.08	48	3,239	1.48%
2020/12/17	3	8.26	6	8.38	8.26	-3	3,017	-0.10%
2020/12/16	10	8.31	16	8.26	8.48	-6	2,959	-0.20%
2020/12/15	1	8.28	0.3	8.03	8.03	0.7	2,864	0.02%
2020/12/14	0	0.00	5	7.66	7.94	-5	2,668	-0.19%
2020/12/10	5	7.52	9	7.80	7.55	-4	2,564	-0.16%
2020/12/08	24	7.81	19.5	7.82	7.79	4.5	2,572	0.17%
2020/12/07	2	7.31	2	7.40	7.40	0	2,475	0.00%
2020/12/04	2	7.40	30	7.38	7.37	-28	2,501	-1.12%
2020/12/02	1	7.50	4	7.59	7.51	-3	2,732	-0.11%
2020/12/01	4	7.51	0	0.00	7.53	4	2,731	0.15%
2020/11/27	7	7.43	0	0.00	7.50	7	2,719	0.26%
2020/11/26	2	7.37	2	7.44	7.57	0	2,822	0.00%
2020/11/25	2	7.28	4	7.35	7.32	-2	2,833	-0.07%
2020/11/24	0	0.00	2	7.28	7.18	-2	2,799	-0.07%
2020/11/23	0	0.00	2	7.20	7.18	-2	2,789	-0.07%
2020/11/20	0	0.00	2	7.21	7.11	-2	2,818	-0.07%
2020/11/19	2	7.15	1	7.21	7.17	1	2,827	0.04%
2020/11/18	0	0.00	8	7.19	7.19	-8	2,810	-0.28%
2020/11/16	0.4	7.00	0	0.00	7.02	0.4	2,789	0.02%
2020/11/12	0	0.00	0.3	7.13	7.08	-0.3	2,794	-0.01%
2020/11/11	16	7.23	13	7.31	7.18	3	2,779	0.11%
2020/11/10	19	7.60	3	7.81	7.20	16	2,747	0.58%
2020/11/09	3	7.29	6	7.33	7.29	-3	2,431	-0.12%
2020/11/06	6	7.20	3	7.18	7.18	3	2,383	0.13%
2020/11/05	11	7.19	2	7.23	7.19	9	2,383	0.38%
2020/11/04	2	7.02	0	0.00	7.03	2	2,016	0.10%
2020/11/03	2	6.99	0	0.00	6.95	2	2,005	0.10%
2020/11/02	6	6.99	0	0.00	6.91	6	1,889	0.32%
2020/10/29	4	7.03	2	6.91	7.16	2	1,871	0.11%
2020/10/26	13	7.37	1	7.11	7.39	12	1,757	0.68%
2020/10/22	0	0.00	1	6.87	6.78	-1	1,661	-0.06%
2020/10/21	0	0.00	12	6.76	6.81	-12	1,665	-0.72%
2020/10/12	2	6.65	0	0.00	6.60	2	1,669	0.12%
2020/10/05	1	6.94	0	0.00	6.93	1	1,604	0.06%
2020/09/23	0.5	6.73	0	0.00	6.77	0.5	1,819	0.02%
2020/09/22	2	6.88	1	6.81	6.92	1	1,827	0.05%
2020/09/16	0	0.00	1	7.09	7.07	-1	1,816	-0.06%
2020/09/14	3	7.10	0	0.00	7.05	3	1,842	0.16%
2020/09/11	3	7.60	0	0.00	7.23	3	1,823	0.16%
2020/09/10	1	7.83	0	0.00	7.68	1	1,828	0.05%
2020/09/09	0	0.00	12	7.71	7.92	-12	1,807	-0.66%
2020/09/08	0	0.00	5	8.18	7.85	-5	1,773	-0.28%
2020/09/07	1	7.63	0.2	7.60	7.63	0.8	1,641	0.05%
2020/09/04	1	6.96	0	0.00	6.94	1	1,562	0.06%
2020/09/02	0	0.00	1	7.11	7.11	-1	1,693	-0.06%
2020/09/01	7	7.16	1	7.45	7.30	6	1,740	0.34%
2020/08/20	0	0.00	11	6.02	6.02	-11	1,530	-0.72%
2020/08/14	5	6.40	3	6.44	6.40	2	1,486	0.13%
2020/08/13	1	6.25	4	6.19	6.17	-3	1,470	-0.20%
2020/08/11	4	6.32	9	6.40	6.32	-5	1,502	-0.33%
2020/08/06	1	6.05	5	6.03	6.02	-4	1,465	-0.27%
2020/08/03	0.3	5.80	0	0.00	5.89	0.3	1,467	0.02%
2020/07/31	0.1	5.82	0	0.00	5.85	0.1	1,471	0.01%
2020/07/29	0.6	5.82	0	0.00	5.87	0.6	1,474	0.04%
2020/07/28	1	5.85	0	0.00	5.80	1	1,477	0.07%
2020/07/27	5	5.98	0	0.00	5.98	5	1,489	0.34%
2020/07/22	1	6.39	0	0.00	6.39	1	1,504	0.07%
2020/07/09	1	6.65	20	6.67	6.65	-19	1,525	-1.25%
2020/07/08	0.5	6.76	0	0.00	6.76	0.5	1,498	0.03%
2020/07/07	10	6.91	0	0.00	6.91	10	1,477	0.68%
2020/07/03	30	7.05	15	6.82	6.90	15	1,429	1.05%
2020/07/02	0	0.00	5	6.50	6.60	-5	1,250	-0.40%
2020/07/01	0	0.00	8	6.50	6.49	-8	1,236	-0.65%
2020/06/30	0	0.00	50	6.35	6.39	-50	1,210	-4.13%
2020/06/29	4	6.42	4	6.49	6.33	0	1,200	0.00%
2020/06/24	0	0.00	12	6.53	6.52	-12	1,191	-1.01%
2020/06/19	0	0.00	6	6.58	6.54	-6	1,151	-0.52%
2020/06/18	6	6.56	0	0.00	6.54	6	1,123	0.53%
2020/06/17	62	6.57	5	6.62	6.53	57	1,107	5.15%
2020/06/11	7	6.41	6	6.62	6.13	1	1,049	0.10%
2020/06/10	0	0.00	5	6.69	6.40	-5	1,019	-0.49%
2020/06/09	0	0.00	8	6.84	6.55	-8	984	-0.81%
2020/06/08	7	6.12	5	6.32	6.34	2	853	0.23%
2020/06/05	0	0.00	5	5.47	5.77	-5	761	-0.66%
2020/06/04	5	5.25	0	0.00	5.25	5	717	0.70%
2020/06/01	0	0.00	5	5.13	5.16	-5	702	-0.71%
2020/05/22	5	5.05	0	0.00	5.04	5	652	0.77%
2020/05/20	1	5.00	0	0.00	5.00	1	633	0.16%
2020/05/15	0	0.00	2	5.22	5.20	-2	579	-0.35%
2020/05/14	0	0.00	2	5.58	5.49	-2	561	-0.36%
2020/05/11	0	0.00	4	5.63	5.65	-4	561	-0.71%
2020/05/06	4	5.64	0	0.00	5.68	4	547	0.73%
2020/05/05	5	5.70	5.1	5.78	5.78	-0.1	547	-0.02%
2020/05/04	0	0.00	5	5.80	5.80	-5	542	-0.92%
2020/04/30	0	0.00	2	5.85	5.88	-2	539	-0.37%
2020/04/29	2	5.76	3	5.68	5.70	-1	541	-0.18%
2020/04/28	1	5.38	0	0.00	5.38	1	516	0.19%
2020/04/20	0.3	5.40	0	0.00	5.44	0.3	479	0.05%
2020/04/15	4	5.44	5	5.54	5.51	-1	452	-0.22%
2020/04/09	7	4.82	0	0.00	4.99	7	404	1.73%
2020/04/08	15	4.64	0	0.00	4.72	15	387	3.87%
2020/04/01	0	0.00	4	4.43	4.61	-4	382	-1.05%
2020/03/31	0	0.00	5	4.70	4.57	-5	381	-1.31%
2020/03/26	0	4.55	0	0.00	4.60	0	380	0.00%
2020/03/23	5	4.21	1	4.25	4.20	4	369	1.08%
2020/03/18	0	0.00	0.5	5.00	5.14	-0.5	339	-0.13%
2020/03/17	0	0.00	3	5.17	5.32	-3	329	-0.91%
2020/03/02	0	0.00	4	6.80	6.80	-4	248	-1.61%
2020/02/27	4	6.82	0	0.00	6.90	4	241	1.65%
2020/02/26	10	6.89	0	0.00	6.92	10	239	4.18%
2020/02/19	5	6.94	0	0.00	6.93	5	233	2.14%
2020/02/11	0.4	6.85	5	6.90	6.90	-4.7	231	-2.01%
2020/02/07	0	0.00	3	6.92	6.92	-3	233	-1.29%
2020/02/05	1	6.94	0	0.00	6.94	1	222	0.45%
2020/02/03	6	6.73	0	0.00	6.81	6	218	2.75%
2020/01/31	3	7.46	0	0.00	7.47	3	191	1.57%
2020/01/30	1	7.55	1	7.52	7.49	0	191	0.00%
2020/01/17	3	7.81	0	0.00	7.86	3	184	1.63%
2020/01/10	1	7.77	0	0.00	7.85	1	184	0.54%
2020/01/09	2.3	7.80	0	0.00	7.84	2.3	183	1.25%
2020/01/03	8	8.12	0	0.00	8.10	8	176	4.52%
2019/12/27	2	8.03	0	0.00	8.03	2	170	1.17%
2019/12/26	0.3	8.00	0	0.00	8.02	0.3	168	0.15%
2019/12/24	0	0.00	1	8.10	8.07	-1	166	-0.60%
2019/12/20	6	8.08	0	0.00	8.05	6	161	3.71%
2019/12/19	5	8.13	0	0.00	8.08	5	156	3.19%
2019/12/13	1	8.21	1	8.24	8.23	0	148	0.00%
2019/12/11	2	8.30	1	8.33	8.31	1	145	0.69%
2019/12/09	2	8.28	0	0.00	8.34	2	149	1.34%
2019/12/02	1	8.31	0	0.00	8.45	1	147	0.68%
2019/11/28	0	0.00	1	8.45	8.45	-1	147	-0.68%
2019/11/25	3	8.22	0	0.00	8.24	3	158	1.89%
2019/11/22	0.5	8.20	0	0.00	8.25	0.5	158	0.31%
2019/11/21	1	8.20	0	0.00	8.26	1	159	0.63%
2019/11/19	0.3	8.10	0	0.00	8.20	0.3	158	0.16%
2019/11/18	5	8.21	0	0.00	8.22	5	160	3.11%
2019/11/15	0	0.00	2	8.37	8.35	-2	160	-1.25%
2019/11/07	1.2	8.48	0	0.00	8.52	1.2	162	0.76%
2019/11/01	0.2	8.54	0	0.00	8.62	0.2	160	0.15%
2019/10/24	0.2	8.61	0	0.00	8.66	0.2	176	0.14%
2019/10/21	0	0.00	1	8.88	8.71	-1	189	-0.53%
2019/10/14	5	8.66	0	0.00	8.70	5	246	2.03%
2019/09/05	0	0.00	0.7	8.96	9.02	-0.7	281	-0.25%
2019/08/14	0.2	8.70	0	0.00	8.72	0.2	295	0.08%
2019/07/25	0	0.00	3	9.44	9.44	-3	328	-0.91%
2019/07/23	0	0.00	6	9.45	9.46	-6	323	-1.86%
2019/07/22	1	9.55	12	9.50	9.51	-11	316	-3.47%
2019/07/19	0	0.00	3	9.26	9.30	-3	301	-1.00%
2019/07/17	0	0.00	3	9.02	8.95	-3	270	-1.11%
2019/07/11	0	0.00	3	8.91	8.91	-3	270	-1.11%
2019/07/10	3	8.90	0	0.00	8.90	3	278	1.08%
2019/07/08	0	0.00	3	9.00	9.01	-3	276	-1.08%
2019/07/04	3	8.83	0	0.00	8.83	3	271	1.11%
2019/06/28	0	0.00	3	8.66	8.62	-3	274	-1.09%
2019/06/18	2.3	8.32	0	0.00	8.36	2.3	305	0.76%
2019/05/28	1	8.51	1	8.47	8.50	0	334	0.00%
2019/05/16	3	9.01	0	0.00	8.99	3	364	0.82%
2019/05/14	9	9.17	0	0.00	9.29	9	360	2.50%
2019/05/10	3	9.41	0	0.00	9.40	3	373	0.80%
2019/05/06	0	0.00	5	9.66	9.64	-5	379	-1.32%
2019/05/03	0	0.00	6	9.64	9.70	-6	379	-1.58%
2019/04/29	3	9.45	0	0.00	9.44	3	382	0.78%
2019/04/26	3	9.43	0	0.00	9.43	3	384	0.78%
2019/04/22	5	9.42	0	0.00	9.48	5	403	1.24%
2019/04/16	3	9.60	0	0.00	9.53	3	407	0.74%
2019/04/08	0.2	9.61	0	0.00	9.74	0.2	441	0.05%
2019/04/02	9	9.66	0	0.00	9.68	9	488	1.84%
2019/04/01	7	9.85	0	0.00	9.82	7	483	1.45%
2019/03/29	2	9.95	0	0.00	9.97	2	469	0.43%
2019/03/15	0	0.00	2	10.90	10.90	-2	497	-0.40%
2019/02/25	2.3	10.36	0	0.00	10.40	2.3	566	0.41%
2019/01/25	0	0.00	1	7.38	7.34	-1	532	-0.19%
2019/01/24	1	7.33	2	7.35	7.34	-1	529	-0.19%
2019/01/09	0	0.00	1	7.40	7.40	-1	713	-0.14%
2019/01/03	0	0.00	4	7.48	7.45	-4	799	-0.50%
2018/12/27	4	7.38	0	0.00	7.36	4	797	0.50%
2018/12/25	0	0.00	10	7.38	7.40	-10	792	-1.26%
2018/12/19	2	7.69	2	7.59	7.58	0	761	0.00%
2018/12/18	0	0.00	3	7.49	7.58	-3	725	-0.41%
2018/12/11	3	7.26	0	0.00	7.32	3	689	0.43%
2018/11/28	0	0.00	33	7.62	7.66	-33	660	-4.99%
2018/11/26	3	7.16	0	0.00	7.19	3	623	0.48%
2018/11/09	0	0.00	30	7.21	7.21	-30	705	-4.25%
2018/10/26	9	7.36	0	0.00	7.34	9	865	1.04%
2018/10/25	0	0.00	123	7.45	7.50	-123	860	-14.30%	大賣/鉅額交易
2018/10/24	1	7.71	0	0.00	7.73	1	851	0.12%
2018/10/19	2	8.27	0	0.00	8.24	2	814	0.25%
2018/10/12	0	0.00	5	7.53	7.53	-5	655	-0.76%
2018/10/11	5	7.20	0	0.00	7.45	5	658	0.76%
2018/09/19	0	0.00	1	7.83	7.91	-1	681	-0.15%
2018/07/20	0	0.00	1	7.34	7.30	-1	790	-0.13%
2018/07/06	0	0.00	30	7.11	7.15	-30	790	-3.79%
2018/07/02	0	0.00	11	7.41	7.39	-11	824	-1.33%
2018/06/22	1	7.66	1	7.63	7.48	0	918	0.00%
2018/06/21	1	7.34	0	0.00	7.32	1	1,073	0.09%
2018/06/20	2	7.40	0	0.00	7.42	2	1,229	0.16%
2018/06/14	2	7.47	0	0.00	7.49	2	1,290	0.15%
2018/06/13	1.3	7.52	0	0.00	7.52	1.3	1,288	0.10%
2018/06/08	5	7.64	0	0.00	7.64	5	1,272	0.39%
2018/06/06	1	7.66	0	0.00	7.65	1	1,257	0.08%
2018/05/09	0	0.00	1	7.93	7.84	-1	1,096	-0.09%
2018/05/07	2	8.06	2	8.10	8.03	0	1,079	0.00%
2018/05/04	1	7.82	0	0.00	7.83	1	1,047	0.10%
2018/04/03	0	0.00	2	7.18	7.17	-2	1,073	-0.19%
2018/04/02	2	7.16	0	0.00	7.20	2	1,093	0.18%
2018/03/27	0	0.00	4	7.29	7.39	-4	1,034	-0.39%
2018/03/26	4	7.43	25	7.35	7.40	-21	987	-2.13%
2018/03/23	3	7.12	40	7.12	7.17	-37	677	-5.46%
2018/03/21	0	0.00	1	8.72	8.76	-1	448	-0.22%
2018/03/14	0	0.00	1	8.81	8.81	-1	458	-0.22%
2018/03/13	0	0.00	0.1	8.80	8.85	-0.1	460	-0.02%
2018/01/17	1	9.24	0	0.00	9.36	1	520	0.19%
2018/01/10	0	0.00	1	9.31	9.31	-1	522	-0.19%
2018/01/04	1	9.36	0	0.00	9.30	1	485	0.21%