四維航 (5608)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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	55	18.92	0	18.80	18.80	55	1,783	3.08%
2024/11/19	6	19.03	1	19.30	19.20	5	1,760	0.28%
2024/11/18	3	18.87	6	18.93	18.95	-3	1,738	-0.17%
2024/11/15	1	19.10	18	19.01	19.05	-17	1,740	-0.98%
2024/11/14	2	19.00	0	0.00	18.55	2	1,709	0.12%
2024/11/13	14	18.95	6.3	18.77	18.80	7.7	1,705	0.45%
2024/11/12	1.3	18.87	1	18.45	18.80	0.3	1,659	0.02%
2024/11/11	2	18.43	6	18.32	18.30	-4	1,565	-0.26%
2024/11/08	0	0.00	3	18.35	17.90	-3	1,549	-0.19%
2024/11/07	0	0.00	6	18.13	18.20	-6	1,549	-0.39%
2024/11/06	1	18.10	1	18.05	18.10	0	1,546	0.00%
2024/11/05	0	0.00	3	18.20	17.95	-3	1,569	-0.19%
2024/11/04	1	17.90	0	0.00	17.80	1	1,628	0.06%
2024/11/01	0	0.00	0	18.10	18.10	0	1,709	0.00%
2024/10/30	0	0.00	8	17.85	17.45	-8	1,713	-0.47%
2024/10/29	1	17.65	0	0.00	17.55	1	1,727	0.06%
2024/10/23	1	17.90	0	0.00	17.85	1	1,751	0.06%
2024/10/21	2	18.00	0	0.00	18.05	2	1,799	0.11%
2024/10/18	2	17.95	0	0.00	17.90	2	1,838	0.11%
2024/10/17	0	0.00	5	18.20	18.10	-5	1,863	-0.27%
2024/10/16	0	0.00	2	17.83	17.85	-2	1,869	-0.11%
2024/10/09	3	17.95	4	17.95	17.80	-1	1,947	-0.05%
2024/10/08	1	18.25	31	18.20	18.15	-30	1,973	-1.52%
2024/10/04	7	18.34	0	0.00	18.35	7	2,137	0.33%
2024/10/01	3	19.25	0	0.00	19.15	3	2,142	0.14%
2024/09/30	19	19.53	7	19.43	19.00	12	2,182	0.55%
2024/09/27	42	18.97	34	19.11	19.35	8	2,176	0.37%
2024/09/26	9	18.13	3	18.10	18.00	6	2,080	0.29%
2024/09/25	13	18.16	1	18.30	18.25	12	2,074	0.58%
2024/09/24	2	17.90	7	17.97	18.20	-5	2,055	-0.24%
2024/09/23	2	17.55	0	0.00	17.50	2	2,024	0.10%
2024/09/20	10	17.43	0	0.00	17.30	10	2,057	0.49%
2024/09/19	10	17.35	0	0.00	17.40	10	2,094	0.48%
2024/09/18	0	0.00	1	17.50	17.30	-1	2,127	-0.05%
2024/09/13	0.1	17.15	0	0.00	17.15	0.1	2,216	0.00%
2024/09/12	11	17.15	0	0.00	17.10	11	2,292	0.48%
2024/09/11	12	17.00	12	17.03	17.05	0	2,345	0.00%
2024/09/09	0	0.00	1	16.85	17.10	-1	2,494	-0.04%
2024/09/06	2	17.15	1	17.20	17.20	1	2,616	0.04%
2024/09/05	5	17.30	0	0.00	17.20	5	3,001	0.17%
2024/09/02	0	0.00	1	18.05	18.00	-1	4,103	-0.02%
2024/08/30	0.2	18.30	1	18.30	18.25	-0.8	4,501	-0.02%
2024/08/27	5	18.20	0	0.00	18.35	5	4,980	0.10%
2024/08/26	1	18.60	0	0.00	18.50	1	5,268	0.02%
2024/08/22	0	0.00	25	17.95	17.95	-25	6,682	-0.37%
2024/08/21	5	17.66	0	0.00	17.80	5	6,855	0.07%
2024/08/19	21	18.02	0	0.00	17.90	21	6,897	0.30%
2024/08/16	0	0.00	2	18.00	17.85	-2	6,943	-0.03%
2024/08/15	0	0.00	1	17.90	17.95	-1	6,981	-0.01%
2024/08/14	5	17.80	0	0.00	17.75	5	7,023	0.07%
2024/08/12	0	0.00	2	18.00	18.05	-2	7,248	-0.03%
2024/08/09	10	17.93	0	0.00	17.75	10	7,556	0.13%
2024/08/07	5	18.05	1	18.00	18.15	4	8,507	0.05%
2024/08/06	6	16.69	9	16.86	17.00	-3	8,793	-0.03%
2024/08/05	11	17.34	10	17.33	17.05	1	8,888	0.01%
2024/07/30	0	0.00	2	18.65	19.10	-2	9,205	-0.02%
2024/07/29	0	0.00	1	18.95	18.70	-1	9,244	-0.01%
2024/07/26	10	18.75	0	0.00	18.95	10	9,398	0.11%
2024/07/22	1	18.75	4	18.70	19.00	-3	9,545	-0.03%
2024/07/19	1	19.30	4	19.28	19.20	-3	9,510	-0.03%
2024/07/18	0	0.00	6	19.90	19.80	-6	9,483	-0.06%
2024/07/17	1	19.95	1	19.95	19.90	0	9,466	0.00%
2024/07/16	1	19.90	0	0.00	19.90	1	9,503	0.01%
2024/07/12	0	0.00	2	20.00	19.95	-2	9,590	-0.02%
2024/07/10	0	0.00	2	19.95	19.90	-2	9,594	-0.02%
2024/07/09	2	20.05	2	20.05	20.00	0	9,601	0.00%
2024/07/08	5	20.48	3	20.95	20.55	2	9,615	0.02%
2024/07/04	10	21.79	10	21.61	21.60	0	9,483	0.00%
2024/07/03	0.2	22.20	8	22.13	22.25	-7.8	9,433	-0.08%
2024/07/02	1	21.55	0	0.00	21.55	1	9,314	0.01%
2024/07/01	6	21.20	2	21.15	20.85	4	9,202	0.04%
2024/06/28	0	0.00	6	21.20	21.15	-6	9,173	-0.07%
2024/06/26	0	0.00	2	21.38	21.20	-2	9,130	-0.02%
2024/06/25	4	20.88	2	21.00	21.35	2	9,104	0.02%
2024/06/24	0	0.00	5	21.00	20.85	-5	9,074	-0.06%
2024/06/21	0	0.00	0.2	21.23	21.10	-0.2	9,069	0.00%
2024/06/20	0.2	21.10	0.1	21.15	21.15	0.1	9,020	0.00%
2024/06/19	4.1	21.63	23.1	21.27	21.05	-19	8,996	-0.21%
2024/06/18	2.1	21.45	0	0.00	21.45	2.1	8,928	0.02%
2024/06/17	0	0.00	0.1	21.15	21.15	-0.1	8,899	0.00%
2024/06/14	9	20.99	3.1	21.20	21.30	5.9	8,865	0.07%
2024/06/13	7.1	20.81	7	20.68	20.70	0.1	8,797	0.00%
2024/06/12	26	22.12	33	21.48	20.55	-7	8,707	-0.08%
2024/06/11	43.2	23.32	19	23.23	22.60	24.2	8,327	0.29%
2024/06/07	13	24.07	7.1	24.05	24.20	6	7,965	0.07%
2024/06/06	37.1	24.43	128.1	24.56	24.20	-91	7,763	-1.17%	大賣/
2024/06/05	35.1	23.28	211	24.06	24.15	-175.9	7,248	-2.43%	大賣/鉅額交易
2024/06/04	11	22.60	26	22.65	22.45	-15	6,881	-0.22%
2024/06/03	5	23.08	32.7	23.15	22.90	-27.7	6,814	-0.41%
2024/05/31	30	23.47	25.2	23.69	23.15	4.8	6,685	0.07%
2024/05/30	11	23.84	26	24.01	23.45	-15	6,477	-0.23%
2024/05/29	145.3	24.17	67.2	24.23	23.60	78.1	6,203	1.26%	大買/
2024/05/28	174	23.81	42	23.01	23.65	132	5,445	2.42%	大買/鉅額交易
2024/05/27	14.2	21.46	21	21.59	21.80	-6.8	4,830	-0.14%
2024/05/24	11	20.75	1	20.90	20.75	10	4,675	0.21%
2024/05/23	3	20.60	2	20.75	20.60	1	4,677	0.02%
2024/05/22	3	20.92	6	20.99	21.15	-3	4,666	-0.06%
2024/05/21	9	20.72	5	20.50	20.55	4	4,653	0.09%
2024/05/20	13	21.05	6	21.22	20.90	7	4,684	0.15%
2024/05/17	49	21.42	23	21.24	21.30	26	4,658	0.56%
2024/05/16	19	21.72	7	21.79	21.95	12	4,568	0.26%
2024/05/15	38	21.87	15	21.93	21.70	23	4,428	0.52%
2024/05/14	36	21.74	86.5	21.63	22.00	-50.5	4,119	-1.23%
2024/05/13	72.1	21.64	99.1	21.47	21.35	-27	3,602	-0.75%
2024/05/10	40.1	20.68	55.5	20.63	20.75	-15.4	3,189	-0.48%
2024/05/09	21.5	20.36	12	20.34	20.30	9.5	2,889	0.33%
2024/05/08	125	20.16	57.9	20.54	19.85	67.1	2,730	2.46%	大買/
2024/05/07	8	19.79	0.3	19.73	19.70	7.7	2,422	0.32%
2024/05/06	0.3	19.55	5	19.50	19.40	-4.7	2,373	-0.20%
2024/05/03	4	19.71	8.4	19.72	19.55	-4.4	2,347	-0.19%
2024/05/02	5.2	19.75	0	0.00	19.70	5.2	2,310	0.23%
2024/04/30	44.2	20.14	21	20.01	20.10	23.2	2,282	1.02%
2024/04/29	6	19.73	2	19.68	19.55	4	2,135	0.19%
2024/04/26	1	19.50	15	19.14	19.35	-14	2,060	-0.68%
2024/04/24	0	18.70	4	18.81	18.85	-4	1,990	-0.20%
2024/04/22	5	19.18	17	19.10	18.55	-12	2,014	-0.60%
2024/04/19	7	18.59	4	19.00	18.55	3	1,982	0.15%
2024/04/18	2	18.48	1	18.45	18.40	1	1,890	0.05%
2024/04/17	5	18.44	0	0.00	18.45	5	1,895	0.26%
2024/04/16	2.1	18.41	0	0.00	18.40	2.1	1,925	0.11%
2024/04/15	2	19.43	6	19.33	19.30	-4	1,958	-0.20%
2024/04/12	3	19.07	4	19.11	19.45	-1	1,975	-0.05%
2024/04/11	10.2	18.72	18	18.63	18.65	-7.8	1,996	-0.39%
2024/04/10	0	0.00	1	18.60	18.55	-1	2,156	-0.05%
2024/04/09	0.2	18.75	3	18.75	18.65	-2.8	2,212	-0.13%
2024/04/08	1	18.20	0	0.00	18.45	1	2,280	0.04%
2024/04/03	1.1	18.41	0	0.00	18.35	1.1	2,287	0.05%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/04/01	0	0.00	1	18.50	18.60	-1	2,362	-0.04%
2024/03/29	1.1	18.40	1	18.60	18.45	0.1	2,439	0.00%
2024/03/28	4	18.45	0	0.00	18.40	4	2,567	0.16%
2024/03/27	3.1	18.47	0	0.00	18.45	3.1	2,659	0.12%
2024/03/26	11.1	18.97	7	18.55	18.55	4.1	2,817	0.14%
2024/03/25	2.1	18.90	0	0.00	19.05	2.1	2,837	0.07%
2024/03/22	0.1	19.00	11	18.96	19.05	-10.9	2,906	-0.37%
2024/03/21	2	19.05	25	19.00	19.05	-23	3,085	-0.75%
2024/03/20	1.1	19.07	0	0.00	19.05	1.1	3,121	0.04%
2024/03/19	26	19.65	2	19.65	19.45	24	3,173	0.76%
2024/03/18	2	19.08	0	0.00	19.20	2	3,222	0.06%
2024/03/15	1.4	18.84	0	0.00	19.65	1.4	3,269	0.04%
2024/03/14	0.1	19.35	28	19.40	19.35	-28	3,293	-0.85%
2024/03/13	1	19.45	10	19.47	19.40	-9	3,451	-0.26%
2024/03/11	26	19.95	1	19.90	19.85	25	3,991	0.63%
2024/03/08	2	19.50	6	19.33	19.45	-4	5,408	-0.07%
2024/03/07	0	0.00	33	19.60	19.50	-33	5,923	-0.56%
2024/03/06	1.1	19.80	1	19.75	19.80	0.1	6,307	0.00%
2024/03/05	3	20.00	1	20.00	20.10	2	6,441	0.03%
2024/03/01	33	19.80	3	19.92	20.00	30	7,171	0.42%
2024/02/29	2	19.90	5	20.00	20.10	-3	7,190	-0.04%
2024/02/27	0	0.00	0.1	19.30	19.30	-0.1	7,128	0.00%
2024/02/26	0	0.00	11	19.95	19.80	-11	7,127	-0.15%
2024/02/23	2	19.65	0.1	19.70	19.65	1.9	7,108	0.03%
2024/02/22	1.1	19.98	1	20.10	20.10	0.1	7,088	0.00%
2024/02/21	1.1	20.16	5	20.20	20.05	-3.9	7,042	-0.06%
2024/02/20	13	19.75	3	19.72	19.70	10	6,968	0.14%
2024/02/19	1	19.40	1	19.45	19.40	0	6,946	0.00%
2024/02/16	5	19.29	10.3	19.23	19.20	-5.3	6,943	-0.08%
2024/02/15	1	18.90	33	18.81	19.05	-32	6,941	-0.46%
2024/02/05	3	18.90	3	18.80	18.85	0	6,951	0.00%
2024/02/02	12	19.05	1	19.05	19.05	11	6,947	0.16%
2024/02/01	1	19.55	0.7	19.60	19.55	0.3	6,923	0.00%
2024/01/30	1	19.25	0	0.00	19.35	1	6,918	0.01%
2024/01/26	2	19.65	0	0.00	19.35	2	6,923	0.03%
2024/01/24	23	19.75	0	0.00	19.70	23	6,922	0.33%
2024/01/23	2.5	19.61	0	0.00	19.60	2.5	6,912	0.04%
2024/01/22	0	0.00	9	19.50	19.45	-9	6,907	-0.13%
2024/01/19	4	19.19	1	19.60	19.25	3	6,894	0.04%
2024/01/18	0	0.00	0	19.10	19.35	0	6,893	0.00%
2024/01/17	12	19.09	4	19.09	19.10	8	6,882	0.12%
2024/01/16	1	19.70	1	19.65	19.50	0	6,859	0.00%
2024/01/15	2	20.10	0	0.00	20.00	2	6,851	0.03%
2024/01/11	2	19.83	17	19.90	19.90	-15	6,897	-0.22%
2024/01/10	11	19.78	0	0.00	19.80	11	6,925	0.16%
2024/01/09	10	20.44	5	20.65	20.30	5	6,893	0.07%
2024/01/08	28	21.34	0	0.00	21.30	28	6,839	0.41%
2024/01/05	22	21.70	12	21.56	21.70	10	6,793	0.15%
2024/01/04	129	21.58	141	21.38	21.55	-12	6,685	-0.18%	大買/大賣/
2024/01/03	1	20.91	1	21.00	20.95	0	6,539	0.00%
2024/01/02	0.1	20.80	5.1	21.12	20.75	-5	6,532	-0.08%
2023/12/29	2	20.67	5	20.60	20.55	-3	6,453	-0.05%
2023/12/28	1	20.60	168	20.63	20.55	-167	6,461	-2.58%	大賣/鉅額交易
2023/12/27	168	21.13	8	21.16	20.90	160	6,449	2.48%	大買/鉅額交易
2023/12/26	9	20.84	6	20.80	20.95	3	6,427	0.05%
2023/12/25	9	20.71	4	20.56	20.40	5	6,355	0.08%
2023/12/22	3	21.80	19	21.87	21.90	-16	6,274	-0.25%
2023/12/21	17.9	22.00	10	21.84	22.10	7.9	6,181	0.13%
2023/12/20	18	21.38	11	21.12	21.45	7	6,018	0.12%
2023/12/19	9	21.47	16.5	21.43	21.40	-7.5	5,989	-0.12%
2023/12/18	101	22.05	97	21.68	21.70	4	5,966	0.07%	大買/
2023/12/15	1.1	21.20	6	21.45	21.25	-4.9	5,984	-0.08%
2023/12/14	4	21.56	3	21.47	21.10	1	6,033	0.02%
2023/12/13	2	21.65	2	22.13	21.65	0	6,061	0.00%
2023/12/12	1.3	21.67	4	21.74	21.65	-2.7	6,318	-0.04%
2023/12/11	12	21.93	2.1	22.19	22.00	9.9	6,362	0.16%
2023/12/08	11.2	22.20	27	22.45	22.15	-15.8	6,290	-0.25%
2023/12/07	40	22.72	7	22.83	22.50	33	6,127	0.54%
2023/12/06	33.4	23.22	923	23.51	23.55	-889.6	5,917	-15.03%	大賣/鉅額交易
2023/12/05	1,263.1	24.38	9,814.1	24.57	24.00	-8,551	5,593	-152.88%	大買/大賣/鉅額交易
2023/12/04	9,511	23.34	41	22.89	23.35	9,470	4,171	227.03%	大買/鉅額交易
2023/12/01	16.5	21.20	23	21.04	21.25	-6.5	3,637	-0.18%
2023/11/30	3	20.35	3	20.15	19.95	0	3,249	0.00%
2023/11/29	9	19.76	0	0.00	19.80	9	3,115	0.29%
2023/11/28	0	0.00	9	20.08	20.20	-9	2,523	-0.36%
2023/11/27	11	18.81	6	18.80	18.40	5	2,339	0.21%
2023/11/24	1	18.10	1	18.05	18.05	0	2,319	0.00%
2023/11/22	0	0.00	2	17.95	17.85	-2	2,358	-0.08%
2023/11/21	0	0.00	1	17.90	17.95	-1	2,395	-0.04%
2023/11/17	1	18.00	0	0.00	18.00	1	2,569	0.04%
2023/11/16	0	0.00	5	17.80	17.85	-5	2,711	-0.18%
2023/11/15	1	17.60	1	17.65	17.65	0	3,188	0.00%
2023/11/13	2	17.35	0	0.00	17.30	2	3,343	0.06%
2023/11/09	0	17.85	0	0.00	17.75	0	3,359	0.00%
2023/11/08	0	0.00	1	17.90	17.85	-1	3,395	-0.03%
2023/11/07	0	0.00	0	17.95	17.90	0	3,521	0.00%
2023/11/06	0	0.00	1	18.10	18.20	-1	3,529	-0.03%
2023/11/03	1.1	18.21	0	0.00	18.15	1.1	3,537	0.03%
2023/10/31	2	17.83	0	0.00	17.70	2	3,556	0.06%
2023/10/30	1.2	18.09	0	0.00	18.15	1.2	3,575	0.03%
2023/10/26	2	18.05	2	18.10	18.05	0	3,629	0.00%
2023/10/23	1.5	18.22	0	0.00	18.25	1.5	3,799	0.04%
2023/10/20	3	18.27	0	0.00	18.60	3	3,806	0.08%
2023/10/19	2	18.88	1	18.85	18.80	1	3,831	0.03%
2023/10/18	0	0.00	1	18.85	18.55	-1	3,807	-0.03%
2023/10/17	42	18.65	0	0.00	18.55	42	3,792	1.11%
2023/10/16	3	18.78	0	0.00	18.70	3	3,798	0.08%
2023/10/13	0.3	19.10	0	0.00	18.95	0.3	3,845	0.01%
2023/10/12	2	19.10	0	0.00	19.15	2	3,876	0.05%
2023/10/11	0	19.45	2	19.28	19.10	-2	3,896	-0.05%
2023/10/06	1	19.65	4.1	19.70	19.60	-3.1	3,913	-0.08%
2023/10/05	3	19.42	2.1	19.21	19.20	0.9	3,906	0.02%
2023/10/04	1	18.65	0	0.00	19.15	1	3,898	0.03%
2023/10/03	23	19.03	2	18.85	18.85	21	3,888	0.54%
2023/10/02	9.1	19.46	0	0.00	19.15	9.1	3,882	0.24%
2023/09/27	3	20.00	3	19.65	19.65	0	3,860	0.00%
2023/09/25	1	19.85	0	0.00	19.85	1	3,897	0.03%
2023/09/22	15	19.86	5	19.85	19.90	10	3,917	0.26%
2023/09/21	11	20.30	7	20.07	20.00	4	3,909	0.10%
2023/09/20	18	21.12	24	20.70	20.45	-6	3,869	-0.16%
2023/09/19	4	20.94	2	20.80	20.65	2	3,679	0.05%
2023/09/18	40	20.70	57	20.56	20.55	-17	3,597	-0.47%
2023/09/15	14.6	20.81	10	20.99	20.55	4.6	3,512	0.13%
2023/09/14	10	19.90	11	19.75	19.75	-1	3,182	-0.03%
2023/09/12	0	0.00	2	18.90	18.90	-2	3,116	-0.06%
2023/09/11	1	18.90	0	0.00	18.80	1	3,136	0.03%
2023/09/06	0	0.00	2	19.35	19.20	-2	3,152	-0.06%
2023/09/01	2	19.05	0.1	19.15	19.05	1.9	3,170	0.06%
2023/08/31	1	19.20	0	0.00	19.15	1	3,179	0.03%
2023/08/30	2	19.55	1	19.40	19.25	1	3,199	0.03%
2023/08/29	0	0.00	18	19.55	19.65	-18	3,199	-0.56%
2023/08/28	2	19.50	8	19.10	19.15	-6	3,217	-0.19%
2023/08/25	1.4	19.64	0	0.00	19.65	1.4	3,188	0.04%
2023/08/24	2	19.70	0	0.00	19.70	2	3,164	0.06%
2023/08/23	5.6	20.36	39	20.17	20.25	-33.4	3,126	-1.07%
2023/08/22	40	20.49	34	20.13	20.45	6	3,054	0.20%
2023/08/21	15.9	20.34	18	20.60	20.10	-2.1	2,924	-0.07%
2023/08/18	1	19.75	156	20.39	20.40	-155	2,443	-6.34%	大賣/鉅額交易
2023/08/17	0	18.16	61	18.21	18.55	-61	2,310	-2.64%
2023/08/16	5	18.02	2	18.15	18.00	3	2,295	0.13%
2023/08/15	2	18.15	17	18.03	18.15	-15	2,295	-0.65%
2023/08/14	58	17.60	2	17.55	17.55	56	2,277	2.46%
2023/08/11	27.1	18.13	6	18.09	18.10	21.1	2,244	0.94%
2023/08/10	1.3	18.76	0	0.00	18.70	1.3	2,124	0.06%
2023/08/09	2	18.95	0	0.00	18.85	2	2,121	0.09%
2023/08/08	17	19.08	0	0.00	19.00	17	2,113	0.80%
2023/08/07	35	19.20	1	19.65	19.25	34	2,122	1.60%
2023/08/04	0	0.00	2	19.50	19.55	-2	2,153	-0.09%
2023/08/02	33	19.60	1	19.85	19.40	32	2,161	1.48%
2023/08/01	23	19.67	1	19.75	19.75	22	2,201	1.00%
2023/07/31	36	19.61	2	20.15	19.55	34	2,185	1.56%
2023/07/28	10	20.01	5.2	20.31	20.00	4.8	2,149	0.22%
2023/07/27	4	19.55	2	19.65	19.70	2	2,062	0.10%
2023/07/26	1.1	19.20	1	19.20	19.10	0.1	2,021	0.00%
2023/07/24	7	19.04	1	19.00	19.00	6	2,014	0.30%
2023/07/21	4	19.94	0	0.00	19.80	4	1,997	0.20%
2023/07/20	1	20.10	21.7	20.13	20.15	-20.7	1,999	-1.03%
2023/07/19	7	20.38	0	0.00	20.10	7	1,989	0.35%
2023/07/18	4	20.49	0	0.00	20.40	4	2,023	0.20%
2023/07/17	0	22.40	1	22.45	22.45	-1	1,979	-0.05%
2023/07/13	7.2	22.02	1	22.15	21.70	6.2	2,005	0.31%
2023/07/12	0	0.00	2	22.30	22.30	-2	2,005	-0.10%
2023/07/11	0	0.00	3	22.82	22.85	-3	2,001	-0.15%
2023/07/10	3	22.83	0	0.00	22.75	3	2,026	0.15%
2023/07/07	2	23.05	1	23.10	23.10	1	2,052	0.05%
2023/07/06	2	23.25	0	0.00	23.30	2	2,072	0.10%
2023/07/05	0	0.00	88	23.51	23.40	-88	2,125	-4.14%
2023/07/04	11	23.52	2	23.70	23.55	9	2,185	0.41%
2023/07/03	5.7	23.54	4	23.60	23.50	1.7	2,209	0.08%
2023/06/30	2	22.88	4.1	22.98	22.90	-2.1	2,191	-0.10%
2023/06/29	1	22.50	0	0.00	22.55	1	2,179	0.05%
2023/06/28	2	22.78	1	22.80	22.60	1	2,201	0.05%
2023/06/27	3	23.00	5	23.06	22.90	-2	2,254	-0.09%
2023/06/26	13	23.14	10	23.05	23.10	3	2,323	0.13%
2023/06/21	6	23.13	2	23.20	23.10	4	2,359	0.17%
2023/06/20	4	23.38	0	0.00	23.35	4	2,467	0.16%
2023/06/19	2	23.35	1	23.55	23.35	1	2,520	0.04%
2023/06/16	3	23.65	1.3	23.74	23.75	1.7	2,554	0.07%
2023/06/15	1	23.65	1	23.60	23.65	0	2,577	0.00%
2023/06/14	10	23.80	1	23.65	23.65	9	2,633	0.34%
2023/06/12	0	0.00	0	23.15	23.15	0	3,031	0.00%
2023/06/09	2	23.30	3	23.35	23.35	-1	3,148	-0.03%
2023/06/08	2	23.63	3	23.48	23.55	-1	3,264	-0.03%
2023/06/06	3	23.18	1	23.20	23.15	2	3,690	0.05%
2023/06/02	0	0.00	11	22.85	22.85	-11	4,096	-0.27%
2023/06/01	13	22.57	11	22.57	22.50	2	4,484	0.04%
2023/05/31	1	22.90	0	0.00	22.90	1	5,086	0.02%
2023/05/29	85	23.15	0	0.00	23.10	85	6,939	1.22%
2023/05/26	8	23.03	21	23.05	23.00	-13	8,096	-0.16%
2023/05/25	1.1	23.53	1	23.50	23.50	0.1	8,546	0.00%
2023/05/24	1	23.80	0	0.00	23.85	1	8,656	0.01%
2023/05/19	0	0.00	1	23.55	23.50	-1	8,705	-0.01%
2023/05/17	0	0.00	0	23.85	23.75	0	8,721	0.00%
2023/05/16	2	23.78	0	0.00	23.75	2	8,744	0.02%
2023/05/15	1	23.20	0	0.00	23.75	1	8,803	0.01%
2023/05/12	0	0.00	2	23.70	23.75	-2	8,843	-0.02%
2023/05/11	5.7	23.68	12	23.73	23.65	-6.3	8,862	-0.07%
2023/05/10	21	24.09	6	24.05	24.10	15	8,858	0.17%
2023/05/09	2	23.33	1	23.40	23.30	1	8,828	0.01%
2023/05/08	18	23.82	9	23.57	23.40	9	8,844	0.10%
2023/05/04	2	24.33	7	24.31	24.35	-5	8,990	-0.06%
2023/05/03	22	24.44	0	0.00	24.30	22	9,031	0.24%
2023/05/02	2	24.73	0	0.00	24.65	2	9,054	0.02%
2023/04/28	5	25.02	1	25.30	25.10	4	9,074	0.04%
2023/04/27	2	24.53	1	24.65	24.60	1	9,137	0.01%
2023/04/26	7	24.30	0	0.00	24.40	7	9,140	0.08%
2023/04/25	7	24.97	10	25.03	24.55	-3	9,128	-0.03%
2023/04/24	1	25.35	0	25.25	25.25	1	9,120	0.01%
2023/04/21	2	25.80	28	26.07	25.50	-26	9,128	-0.28%
2023/04/20	0	26.35	6	26.50	26.30	-6	9,116	-0.07%
2023/04/19	10	26.54	5	26.75	26.35	5	9,142	0.05%
2023/04/18	6	27.30	15	26.99	26.75	-9	9,138	-0.10%
2023/04/17	2	27.15	1	27.30	27.30	1	9,142	0.01%
2023/04/14	1	26.85	9	27.04	27.10	-8	9,195	-0.09%
2023/04/13	0	0.00	12	26.94	26.85	-12	9,191	-0.13%
2023/04/12	5	26.95	7	26.94	26.95	-2	9,219	-0.02%
2023/04/11	0	0.00	11	27.12	27.05	-11	9,229	-0.12%
2023/04/10	23	27.29	5	27.42	27.10	18	9,280	0.19%
2023/04/07	0	27.10	6	27.11	27.25	-6	9,327	-0.06%
2023/04/06	15	26.80	10	26.68	26.60	5	9,454	0.05%
2023/03/31	6.5	26.29	5	26.35	26.30	1.5	9,552	0.02%
2023/03/30	12	26.34	6	26.44	26.30	6	10,377	0.06%
2023/03/29	2	26.53	21	26.37	26.30	-19	10,589	-0.18%
2023/03/28	5	26.62	2	27.03	26.45	3	10,780	0.03%
2023/03/27	8	26.96	9	26.78	27.05	-1	10,957	-0.01%
2023/03/24	5	26.44	4	26.43	26.40	1	11,421	0.01%
2023/03/23	15	26.41	2	26.38	26.20	13	11,589	0.11%
2023/03/22	18	27.39	0	0.00	27.10	18	11,652	0.15%
2023/03/21	1	27.15	2	27.40	27.35	-1	11,700	-0.01%
2023/03/20	1	27.30	70	27.50	27.10	-69	11,728	-0.59%
2023/03/17	102	27.38	39	27.47	27.45	63	11,858	0.53%	大買/
2023/03/16	33	27.75	13	28.19	27.20	20	11,863	0.17%
2023/03/15	17	28.28	11	29.25	28.10	6	11,814	0.05%
2023/03/14	6	28.40	4	28.78	28.55	2	11,682	0.02%
2023/03/13	7	28.59	9	28.78	28.85	-2	11,698	-0.02%
2023/03/10	46	29.47	18.4	29.13	28.65	27.6	11,695	0.24%
2023/03/09	7	29.47	8	29.53	29.45	-1	11,772	-0.01%
2023/03/08	64	29.46	43	29.41	29.20	21	11,774	0.18%
2023/03/07	12.2	30.21	22	30.19	30.15	-9.8	11,672	-0.08%
2023/03/06	38.2	30.49	26	30.45	30.50	12.2	11,831	0.10%
2023/03/03	44.1	30.08	96.1	30.33	30.80	-52	11,762	-0.44%
2023/03/02	47.9	29.64	85	29.71	29.70	-37.1	11,512	-0.32%
2023/03/01	108	28.55	77	28.82	28.40	31	10,692	0.29%	大買/
2023/02/24	197.2	27.58	249.5	27.85	28.60	-52.3	9,782	-0.53%	大買/大賣/
2023/02/23	83	25.85	116	26.00	26.10	-33	8,677	-0.38%	大賣/
2023/02/22	24.1	24.74	35	24.68	24.60	-10.9	8,298	-0.13%
2023/02/21	4	24.10	3	24.15	24.35	1	8,256	0.01%
2023/02/20	1	23.90	7.2	23.89	23.95	-6.2	8,417	-0.07%
2023/02/17	4	23.74	1	23.75	23.70	3	8,808	0.03%
2023/02/16	0.1	23.80	8	23.82	23.80	-7.9	9,135	-0.09%
2023/02/15	3	23.58	0	0.00	23.60	3	9,238	0.03%
2023/02/14	6.5	23.60	4	23.45	23.55	2.5	9,274	0.03%
2023/02/13	10	23.36	5	23.70	23.35	5	9,331	0.05%
2023/02/10	29	24.13	1	24.35	24.05	28	9,472	0.30%
2023/02/09	5	24.60	0	0.00	24.50	5	9,676	0.05%
2023/02/08	3	24.70	0	0.00	24.65	3	9,803	0.03%
2023/02/07	2	24.80	2	24.75	24.70	0	9,825	0.00%
2023/02/06	7	24.81	0.5	24.90	24.85	6.6	9,893	0.07%
2023/02/03	13	25.45	8	25.52	25.25	5	9,994	0.05%
2023/02/02	11	25.25	4	25.14	25.20	7	9,867	0.07%
2023/02/01	0	0.00	6	25.07	25.05	-6	9,828	-0.06%
2023/01/31	4	24.93	34	24.91	24.95	-30	9,801	-0.31%
2023/01/30	2.1	24.40	4	24.50	24.60	-2	9,787	-0.02%
2023/01/17	5	24.71	17	24.61	24.65	-12	9,777	-0.12%
2023/01/16	5	24.06	4	24.00	24.05	1	9,731	0.01%
2023/01/13	8	24.09	0	0.00	24.00	8	9,736	0.08%
2023/01/12	1.1	24.21	3	24.08	24.05	-1.9	9,746	-0.02%
2023/01/11	1.1	24.21	4	24.43	24.20	-2.9	9,747	-0.03%
2023/01/10	13.1	24.41	8	24.22	24.20	5.1	9,755	0.05%
2023/01/09	5	24.26	11.1	24.38	24.35	-6.1	9,774	-0.06%
2023/01/06	11	24.17	0	0.00	24.20	11	9,808	0.11%
2023/01/05	7	24.41	65	24.40	24.30	-58	9,838	-0.59%
2023/01/04	32.4	24.51	0	0.00	24.35	32.4	9,848	0.33%
2023/01/03	3	25.00	11	25.03	25.00	-8	9,807	-0.08%
2022/12/30	2	25.43	2	25.20	25.10	0	9,835	0.00%
2022/12/29	6.6	24.97	3	24.97	25.05	3.6	9,871	0.04%
2022/12/28	9.5	25.12	8	25.25	25.05	1.5	9,954	0.02%
2022/12/27	5	25.56	3.1	25.67	25.45	2	9,993	0.02%
2022/12/26	15.2	25.55	4	25.64	25.60	11.2	9,946	0.11%
2022/12/23	8	26.37	5	26.33	26.45	3	9,782	0.03%
2022/12/22	150	27.02	117.7	27.79	26.65	32.3	9,662	0.33%	大買/大賣/
2022/12/21	4.5	26.25	92	26.06	26.25	-87.5	8,896	-0.98%
2022/12/20	11	25.50	14	26.03	25.45	-3	8,722	-0.03%
2022/12/19	26.5	25.63	13	26.22	25.35	13.5	8,595	0.16%
2022/12/16	168	26.37	124.1	26.41	26.25	43.9	8,458	0.52%	大買/大賣/
2022/12/15	18	25.24	14	25.52	25.65	4	8,039	0.05%
2022/12/14	45	24.64	10	24.69	24.70	35	8,006	0.44%
2022/12/13	43	25.75	14	25.89	25.60	29	7,850	0.37%
2022/12/12	37	25.58	0	0.00	25.45	37	7,823	0.47%
2022/12/09	23	25.72	20	25.65	26.00	3	7,872	0.04%
2022/12/08	17	24.95	141.1	24.91	25.05	-124.1	7,941	-1.56%	大賣/鉅額交易
2022/12/07	18.5	25.15	53.1	25.53	25.10	-34.6	7,959	-0.43%
2022/12/06	10.5	25.33	258	25.59	25.15	-247.5	7,863	-3.15%	大賣/鉅額交易
2022/12/05	74.5	25.71	33	25.88	25.60	41.5	7,800	0.53%
2022/12/02	130.6	25.92	18	25.93	25.80	112.6	7,704	1.46%	大買/鉅額交易
2022/12/01	182	26.13	83.2	26.17	26.15	98.8	7,618	1.30%	大買/
2022/11/30	21	25.20	25	25.18	25.10	-4	7,320	-0.05%
2022/11/29	68	24.90	5.1	25.08	25.25	62.9	7,262	0.87%
2022/11/28	7	24.94	8.5	25.40	24.80	-1.5	7,178	-0.02%
2022/11/25	83.1	25.11	21	24.90	24.80	62.1	6,882	0.90%
2022/11/24	26	23.78	13	23.98	23.95	13	6,605	0.20%
2022/11/23	0	0.00	8	23.75	23.65	-8	6,241	-0.13%
2022/11/22	7	23.39	2	23.20	23.15	5	6,260	0.08%
2022/11/21	1.1	23.87	4	24.16	23.55	-2.9	6,216	-0.05%
2022/11/18	18	24.61	8	24.40	24.20	10	6,163	0.16%
2022/11/17	5	25.09	3	25.05	25.00	2	6,069	0.03%
2022/11/16	19.1	25.16	22	25.03	24.95	-2.9	6,012	-0.05%
2022/11/15	53	25.04	11.1	25.09	24.95	41.9	5,867	0.71%
2022/11/14	58	24.20	68.1	24.27	24.50	-10.1	5,499	-0.18%
2022/11/11	10.5	23.45	0	0.00	22.90	10.5	5,274	0.20%
2022/11/09	0.5	23.20	6	23.35	23.35	-5.5	5,225	-0.11%
2022/11/08	20.5	23.52	14.6	23.81	23.20	5.9	5,211	0.11%
2022/11/07	1	23.95	7	22.96	23.50	-6	5,072	-0.12%
2022/11/04	12	22.14	9	22.27	22.10	3	4,849	0.06%
2022/11/03	0	21.65	0	0.00	21.60	0	4,732	0.00%
2022/11/02	6.5	22.22	2	22.43	22.00	4.5	4,731	0.10%
2022/11/01	14	22.31	10.6	22.07	22.00	3.4	4,681	0.07%
2022/10/31	1.2	23.03	0	0.00	22.95	1.2	4,593	0.03%
2022/10/28	3.5	23.59	0	0.00	23.45	3.5	4,610	0.08%
2022/10/27	0	0.00	0.2	24.08	24.25	-0.2	4,627	0.00%
2022/10/26	2	23.93	0	0.00	23.90	2	4,657	0.04%
2022/10/25	1	25.00	0	0.00	24.35	1	4,668	0.02%
2022/10/24	0	0.00	1	25.10	24.80	-1	4,708	-0.02%
2022/10/21	0	0.00	0.1	24.50	23.90	-0.1	4,699	0.00%
2022/10/20	1	24.00	2	24.10	24.40	-1	4,703	-0.02%
2022/10/19	0	0.00	1	25.00	24.85	-1	4,701	-0.02%
2022/10/18	0.3	24.92	0	0.00	24.75	0.3	4,725	0.01%
2022/10/17	3.1	24.21	1	23.55	24.65	2.1	4,804	0.04%
2022/10/14	1	24.65	6	25.04	25.30	-5	4,938	-0.10%
2022/10/13	8.6	24.90	15	24.62	24.10	-6.5	4,966	-0.13%
2022/10/12	2	26.10	5	26.30	26.10	-3	5,050	-0.06%
2022/10/11	1	27.25	0	0.00	27.30	1	5,033	0.02%
2022/10/07	8	28.21	4	28.16	28.20	4	5,016	0.08%
2022/10/06	13	27.96	14.1	27.66	28.20	-1.1	5,012	-0.02%
2022/10/05	19	27.89	22.3	27.84	27.80	-3.3	4,976	-0.07%
2022/10/04	22	26.77	28	26.80	27.05	-6	4,909	-0.12%
2022/10/03	12	25.04	11	25.00	25.10	1	4,834	0.02%
2022/09/30	2	23.90	7	24.35	24.45	-5	4,871	-0.10%
2022/09/29	1	24.40	1	24.55	24.40	0	4,901	0.00%
2022/09/28	35.1	25.18	20	24.97	24.10	15.1	4,936	0.30%
2022/09/27	15	26.51	14	26.63	26.55	1	4,900	0.02%
2022/09/26	3.1	26.72	2	26.63	26.60	1.1	4,929	0.02%
2022/09/23	19.6	28.82	34	28.70	28.65	-14.4	4,933	-0.29%
2022/09/22	25	28.60	11	28.25	28.15	14	4,893	0.29%
2022/09/21	61	28.37	83	28.49	28.30	-22	4,823	-0.46%
2022/09/20	1	27.55	2.3	27.84	27.40	-1.3	4,735	-0.03%
2022/09/19	22.5	27.68	0	0.00	27.40	22.5	4,889	0.46%
2022/09/16	5	28.36	19	28.72	29.00	-14	4,918	-0.28%
2022/09/15	51	28.26	48	28.30	28.40	3	4,890	0.06%
2022/09/14	8	26.64	44	27.08	27.15	-36	4,792	-0.75%
2022/09/13	10	26.87	1	26.85	26.70	9	4,781	0.19%
2022/09/12	32	27.34	2.9	27.47	27.05	29.1	4,898	0.59%
2022/09/08	52.4	26.95	88	26.60	26.45	-35.6	4,919	-0.72%
2022/09/07	31.1	26.66	23	26.55	26.90	8.1	4,965	0.16%
2022/09/06	22	27.04	10.4	27.11	27.15	11.6	4,974	0.23%
2022/09/05	8.3	26.43	1	26.60	26.10	7.3	4,966	0.15%
2022/09/02	4	26.46	3	27.25	26.20	1	5,028	0.02%
2022/09/01	26.3	27.66	299.2	27.52	27.35	-272.9	5,040	-5.41%	大賣/鉅額交易
2022/08/31	39.3	28.01	16.8	28.27	28.25	22.5	5,093	0.44%
2022/08/30	1	28.40	4	28.40	28.40	-3	5,074	-0.06%
2022/08/29	56	28.41	16.1	28.37	28.30	39.9	5,086	0.78%
2022/08/26	20.3	30.40	0.2	30.80	30.40	20.1	5,111	0.39%
2022/08/25	2	30.48	1	30.40	30.45	1	5,122	0.02%
2022/08/24	1.3	30.37	48	30.69	30.25	-46.7	5,203	-0.90%
2022/08/23	0	30.70	0	0.00	30.50	0	5,313	0.00%
2022/08/22	73	30.77	1	30.90	30.70	72	5,367	1.34%
2022/08/19	24	32.04	0	0.00	31.85	24	5,425	0.44%
2022/08/18	103	32.35	12	32.33	32.35	91	5,535	1.64%	大買/
2022/08/17	3	32.00	6	31.96	31.90	-3	5,699	-0.05%
2022/08/16	4	31.38	5	31.61	31.15	-1	5,937	-0.02%
2022/08/15	3	31.72	5	32.00	32.10	-2	6,298	-0.03%
2022/08/12	3	31.88	30	32.10	32.15	-27	6,355	-0.42%
2022/08/11	0	0.00	2	31.45	31.30	-2	6,388	-0.03%
2022/08/10	6	31.28	3	31.33	31.25	3	6,427	0.05%
2022/08/09	1	30.60	2	31.00	31.05	-1	6,501	-0.02%
2022/08/08	4	30.20	1	30.70	30.50	3	6,615	0.05%
2022/08/05	1	30.30	101	30.43	30.50	-100	6,694	-1.49%	大賣/
2022/08/04	12	29.59	78	29.32	29.85	-66	6,843	-0.96%
2022/08/03	2	30.18	0	0.00	30.05	2	6,942	0.03%
2022/08/02	49	30.83	1	30.80	30.70	48	7,204	0.67%
2022/08/01	25	31.67	2	31.75	31.90	23	7,446	0.31%
2022/07/29	5	31.83	1	31.50	31.55	4	7,651	0.05%
2022/07/28	1	31.45	0	0.00	31.40	1	7,832	0.01%
2022/07/27	2	31.45	1	31.65	31.75	1	8,157	0.01%
2022/07/26	2	31.20	1	31.50	31.25	1	8,303	0.01%
2022/07/25	6	31.54	6	31.45	31.70	0	8,565	0.00%
2022/07/22	9	32.41	11	32.32	32.40	-2	8,659	-0.02%
2022/07/21	20.1	32.39	20	32.26	32.25	0.1	8,824	0.00%
2022/07/20	13	31.86	4	31.24	31.05	9	8,884	0.10%
2022/07/19	119	33.07	18.6	33.24	33.30	100.4	9,059	1.11%	大買/
2022/07/18	2.2	32.12	2	32.03	31.95	0.2	9,250	0.00%
2022/07/15	4	31.48	0	0.00	31.40	4	10,030	0.04%
2022/07/14	0	0.00	1.2	31.78	32.15	-1.2	11,848	-0.01%
2022/07/13	1	31.90	4.1	31.91	31.65	-3.1	12,520	-0.03%
2022/07/12	4	30.56	0	0.00	30.40	4	12,663	0.03%
2022/07/11	0	0.00	1	32.40	32.45	-1	13,093	-0.01%
2022/07/08	3	32.67	3	32.73	32.75	0	13,146	0.00%
2022/07/07	0	0.00	2	31.70	31.60	-2	13,115	-0.02%
2022/07/06	13	31.83	12.1	31.45	31.10	0.9	13,094	0.01%
2022/07/05	3	31.13	1	31.50	31.55	2	13,081	0.02%
2022/07/04	0	0.00	1	29.90	30.20	-1	13,091	-0.01%
2022/07/01	3	29.75	12.5	29.99	29.30	-9.5	13,082	-0.07%
2022/06/29	5	32.95	14	32.83	32.75	-9	12,971	-0.07%
2022/06/28	7	33.53	3	33.72	33.80	4	12,960	0.03%
2022/06/27	26	34.54	27	34.54	34.65	-1	12,946	-0.01%
2022/06/24	4	32.68	7	32.59	32.30	-3	12,844	-0.02%
2022/06/23	3	32.75	1	33.10	31.90	2	12,823	0.02%
2022/06/22	7	33.58	1	33.00	33.00	6	12,847	0.05%
2022/06/21	2	34.33	18	34.74	34.80	-16	12,780	-0.13%
2022/06/20	11	35.12	23.1	35.59	34.00	-12.1	12,761	-0.09%
2022/06/17	9	37.43	6	37.71	37.65	3	12,687	0.02%
2022/06/16	13	38.65	6.9	39.03	37.50	6.1	12,707	0.05%
2022/06/15	12	39.74	1	40.10	39.50	11	12,767	0.09%
2022/06/14	10.1	39.69	9	39.37	39.60	1.1	12,968	0.01%
2022/06/13	18.2	40.58	15	40.49	40.05	3.2	13,235	0.02%
2022/06/10	12	42.17	24	42.24	42.30	-12	13,667	-0.09%
2022/06/09	13	43.20	23	43.11	43.10	-10	14,312	-0.07%
2022/06/08	4	44.86	13	44.80	44.35	-9	15,286	-0.06%
2022/06/07	5	44.65	6	44.62	44.60	-1	16,911	-0.01%
2022/06/06	10	45.27	3.3	44.96	44.50	6.7	17,329	0.04%
2022/06/02	1	45.05	8.1	45.13	44.95	-7.1	17,409	-0.04%
2022/06/01	11	45.02	19	45.02	44.95	-8	17,605	-0.05%
2022/05/31	18	44.58	11	44.74	44.55	7	17,930	0.04%
2022/05/30	10	45.12	16	44.93	44.85	-6	18,006	-0.03%
2022/05/27	12	45.03	17	45.05	45.10	-5	18,173	-0.03%
2022/05/26	5	45.16	32.3	45.16	45.15	-27.3	18,374	-0.15%
2022/05/25	45	45.43	43	45.17	45.00	2	19,013	0.01%
2022/05/24	52	45.67	57	45.45	45.10	-5	19,477	-0.03%
2022/05/23	76.2	45.17	79.1	44.98	44.75	-2.9	19,728	-0.01%
2022/05/20	23	43.41	25	43.58	43.00	-2	19,665	-0.01%
2022/05/19	12	42.43	4	42.61	43.00	8	20,738	0.04%
2022/05/18	3	43.22	26	43.44	43.35	-23	21,265	-0.11%
2022/05/17	29	43.05	1	42.85	42.75	28	21,280	0.13%
2022/05/16	21.5	42.63	26	43.09	43.65	-4.5	21,284	-0.02%
2022/05/13	22.7	43.50	15	43.51	43.35	7.7	21,195	0.04%
2022/05/12	42	44.50	41	44.12	42.75	1	21,177	0.00%
2022/05/11	24	44.54	20	44.85	44.80	4	21,046	0.02%
2022/05/10	39	45.61	39	45.39	45.20	0	21,060	0.00%
2022/05/09	44	45.73	14	45.89	44.40	30	20,835	0.14%
2022/05/06	39	45.97	31	46.11	46.25	8	20,764	0.04%
2022/05/05	37	46.26	21	46.34	46.25	16	20,663	0.08%
2022/05/04	59	45.94	54.2	45.72	45.30	4.8	20,480	0.02%
2022/05/03	12	43.93	11	44.20	44.05	1	20,208	0.00%
2022/04/29	32	44.79	82.2	44.91	44.50	-50.2	20,137	-0.25%
2022/04/28	22	42.91	10	42.91	42.45	12	19,944	0.06%
2022/04/27	85.1	43.35	43	43.17	43.15	42.1	19,857	0.21%
2022/04/26	48	44.30	11	44.13	43.40	37	19,656	0.19%
2022/04/25	66.6	45.47	20	45.77	45.25	46.6	19,467	0.24%
2022/04/22	58	49.13	81	49.27	48.70	-23	19,228	-0.12%
2022/04/21	102	49.62	118.2	49.74	49.00	-16.2	18,969	-0.09%	大買/大賣/
2022/04/20	426.1	49.95	464.8	49.99	48.25	-38.8	18,197	-0.21%	大買/大賣/
2022/04/19	116	47.97	140.4	47.67	47.25	-24.4	16,420	-0.15%	大買/大賣/
2022/04/18	28.1	46.21	55	46.17	45.40	-26.9	15,772	-0.17%
2022/04/15	165.4	46.24	119.6	45.91	45.60	45.8	15,688	0.29%	大買/大賣/
2022/04/14	6	44.23	5.6	44.21	44.10	0.4	15,270	0.00%
2022/04/13	2	43.75	3.1	43.81	43.55	-1.1	15,274	-0.01%
2022/04/12	9	42.12	6	42.23	42.95	3	15,396	0.02%
2022/04/11	4.5	43.27	2	43.45	42.65	2.5	15,414	0.02%
2022/04/08	11	42.92	1	42.05	42.90	10	15,461	0.06%
2022/04/07	28	41.77	5	41.66	41.00	23	15,455	0.15%
2022/04/06	11.4	42.88	3	42.90	42.80	8.4	15,481	0.05%
2022/04/01	5	43.55	5	43.68	43.60	0	15,596	0.00%
2022/03/31	15	43.66	5.2	43.67	43.45	9.8	15,620	0.06%
2022/03/30	13	44.04	2	44.05	44.00	11	15,630	0.07%
2022/03/29	9	44.33	19.1	44.18	44.10	-10.1	15,639	-0.06%
2022/03/28	75	43.92	80	42.88	44.05	-5	15,700	-0.03%
2022/03/25	16.5	43.52	13	43.25	43.10	3.5	15,880	0.02%
2022/03/24	7.2	44.62	0	0.00	44.45	7.2	15,869	0.05%
2022/03/23	2	44.90	13.4	45.21	44.90	-11.4	16,004	-0.07%
2022/03/22	20	45.20	27	45.21	44.90	-7	16,094	-0.04%
2022/03/21	6	45.12	2	45.23	45.40	4	16,239	0.02%
2022/03/18	32	44.80	24	45.21	45.00	8	16,282	0.05%
2022/03/17	19	45.16	24	45.63	45.80	-5	16,302	-0.03%
2022/03/16	27.9	45.65	13.9	45.06	44.45	14.1	16,384	0.09%
2022/03/15	52.9	46.58	44	46.38	45.20	8.9	16,604	0.05%
2022/03/14	103.4	48.48	76.1	48.38	47.80	27.3	16,799	0.16%	大買/
2022/03/11	130.4	47.76	196	47.72	48.15	-65.6	16,313	-0.40%	大買/大賣/
2022/03/10	229.6	47.49	211	47.82	47.10	18.6	15,460	0.12%	大買/大賣/
2022/03/09	90	43.48	99.4	44.08	45.10	-9.4	14,030	-0.07%
2022/03/08	35.1	42.13	18	41.92	41.00	17.1	14,081	0.12%
2022/03/07	15.1	44.12	5	44.02	43.05	10.1	13,978	0.07%
2022/03/04	69	45.74	52	46.01	45.25	17	13,893	0.12%
2022/03/03	15	45.05	14.1	45.02	44.95	0.9	13,591	0.01%
2022/03/02	31.2	45.36	26	44.96	44.50	5.2	13,513	0.04%
2022/03/01	25	45.02	46	44.93	44.80	-21	13,411	-0.16%
2022/02/25	104	45.87	137	45.88	44.50	-33	13,260	-0.25%	大買/大賣/
2022/02/24	165.3	44.54	184	44.47	43.95	-18.7	12,558	-0.15%	大買/大賣/
2022/02/23	94	44.12	83.3	44.25	44.10	10.7	11,928	0.09%
2022/02/22	62.5	42.73	81	42.50	41.95	-18.5	11,487	-0.16%
2022/02/21	217.9	45.80	126.1	46.32	43.80	91.8	11,259	0.82%	大買/大賣/
2022/02/18	134.7	42.37	122.7	43.29	44.30	11.9	10,238	0.12%	大買/大賣/
2022/02/17	2	40.55	3	40.75	40.30	-1	9,889	-0.01%
2022/02/16	14	40.66	22.1	40.47	41.00	-8.1	9,903	-0.08%
2022/02/15	7	39.81	13	39.77	39.70	-6	9,942	-0.06%
2022/02/14	8	39.44	6	39.23	38.95	2	10,035	0.02%
2022/02/11	3	40.12	6	40.13	39.90	-3	10,082	-0.03%
2022/02/10	38	40.09	30	40.29	40.45	8	10,322	0.08%
2022/02/09	7	39.01	36	39.05	39.20	-29	10,424	-0.28%
2022/02/08	25.9	39.07	29.6	38.97	38.95	-3.7	10,534	-0.03%
2022/02/07	21	38.16	60	38.04	39.05	-39	10,725	-0.36%
2022/01/26	2	35.70	2	35.80	35.60	0	11,122	0.00%
2022/01/25	16	36.08	1	35.30	35.30	15	11,231	0.13%
2022/01/24	15.3	36.77	8	36.93	37.05	7.3	11,282	0.06%
2022/01/21	20	37.30	11.2	37.37	36.70	8.9	11,408	0.08%
2022/01/20	24	38.33	9.3	38.31	38.50	14.7	11,467	0.13%
2022/01/19	32	39.12	44	38.92	38.45	-12	11,563	-0.10%
2022/01/18	4	39.74	0	0.00	39.65	4	11,669	0.03%
2022/01/17	4	39.43	4.1	39.49	39.50	-0.1	11,855	0.00%
2022/01/14	9.1	39.78	11	40.14	40.00	-1.9	12,072	-0.02%
2022/01/13	5	40.96	7	40.95	40.50	-2	12,124	-0.02%
2022/01/12	3	40.48	12	41.07	41.20	-9	12,267	-0.07%
2022/01/11	18	41.27	11	41.42	40.95	7	12,517	0.06%
2022/01/10	14.6	41.16	8	41.09	40.90	6.6	12,993	0.05%
2022/01/07	15	42.44	20	41.93	41.90	-5	13,083	-0.04%
2022/01/06	7	43.50	5	43.41	43.00	2	13,411	0.01%
2022/01/05	7.1	44.09	13.7	44.43	43.70	-6.6	13,643	-0.05%
2022/01/04	9	44.55	8	44.33	44.65	1	13,686	0.01%
2022/01/03	13	43.80	7	44.07	44.20	6	14,030	0.04%
2021/12/30	16	45.42	13	45.46	45.20	3	14,555	0.02%
2021/12/29	8	45.84	6	45.46	45.40	2	14,770	0.01%
2021/12/28	7	46.79	5	46.42	45.90	2	15,060	0.01%
2021/12/27	3.3	46.40	16	46.09	46.10	-12.8	15,409	-0.08%
2021/12/24	6.7	46.95	0	0.00	46.60	6.7	15,659	0.04%
2021/12/23	4	47.13	0	0.00	46.85	4	16,080	0.02%
2021/12/22	10	47.83	2	48.05	47.60	8	16,309	0.05%
2021/12/21	36	47.79	39	48.07	48.30	-3	16,421	-0.02%
2021/12/20	22	47.26	28.5	46.62	46.70	-6.5	16,321	-0.04%
2021/12/17	17	47.67	53	47.69	46.45	-36	16,507	-0.22%
2021/12/16	6	47.21	26	46.62	46.40	-20	16,710	-0.12%
2021/12/15	33.1	45.74	38	45.78	46.75	-4.9	16,713	-0.03%
2021/12/14	28.5	45.16	25	46.18	44.70	3.5	16,837	0.02%
2021/12/13	8	47.88	23	47.46	47.00	-15	17,025	-0.09%
2021/12/10	79.3	49.33	19	48.83	48.15	60.3	17,372	0.35%
2021/12/09	121	51.57	58.3	51.43	51.00	62.7	17,736	0.35%	大買/
2021/12/08	70.1	49.70	81.3	49.58	50.20	-11.3	17,981	-0.06%
2021/12/07	14	44.81	24	45.06	45.80	-10	17,768	-0.06%
2021/12/06	11.1	44.14	22	44.03	43.80	-10.9	18,102	-0.06%
2021/12/03	15	43.38	17	43.98	43.25	-2	18,761	-0.01%
2021/12/02	38	44.58	31	44.32	44.05	7	19,708	0.04%
2021/12/01	1	42.15	4	42.15	42.45	-3	19,899	-0.02%
2021/11/30	2	42.53	20	42.73	42.70	-18	20,658	-0.09%
2021/11/29	10.2	41.17	22	40.98	40.75	-11.8	21,644	-0.05%
2021/11/26	12	41.63	5	41.45	41.20	7	22,686	0.03%
2021/11/25	6	43.13	1	43.60	42.85	5	23,768	0.02%
2021/11/24	2	42.98	5	43.65	43.60	-3	25,368	-0.01%
2021/11/23	4	42.95	2	43.50	42.50	2	25,959	0.01%
2021/11/22	7	42.77	20	42.98	43.15	-13	27,384	-0.05%
2021/11/19	2	42.93	7	43.34	42.40	-5	28,767	-0.02%
2021/11/18	8	43.11	6	43.47	43.00	2	30,998	0.01%
2021/11/17	27	42.81	31	43.06	43.05	-4	31,371	-0.01%
2021/11/16	27	43.97	31	43.94	44.20	-4	32,589	-0.01%
2021/11/15	27	42.61	18	42.46	42.70	9	34,574	0.03%
2021/11/12	3	42.05	2	42.75	42.55	1	35,327	0.00%
2021/11/11	22	42.84	18	42.14	41.50	4	35,478	0.01%
2021/11/10	13	43.63	3	43.70	43.35	10	35,594	0.03%
2021/11/09	440	45.07	404	44.04	43.90	36	35,942	0.10%	大買/大賣/
2021/11/08	308	44.53	305	44.30	44.30	3	35,955	0.01%	大買/大賣/
2021/11/05	39	42.80	30	42.97	43.30	9	36,121	0.02%
2021/11/04	20	43.75	17	43.33	42.90	3	36,514	0.01%
2021/11/03	33	43.59	22.2	44.55	43.45	10.9	37,824	0.03%
2021/11/02	13	41.42	15	41.74	41.10	-2	38,083	-0.01%
2021/11/01	1	41.30	10	41.43	41.10	-9	38,111	-0.02%
2021/10/29	29	40.63	25	40.83	40.80	4	38,187	0.01%
2021/10/28	21	41.03	33.1	41.27	40.20	-12.1	38,417	-0.03%
2021/10/27	20	40.92	12	40.78	40.65	8	38,808	0.02%
2021/10/26	10.1	41.57	5	42.01	42.00	5.1	39,488	0.01%
2021/10/25	24	41.30	21.1	41.58	42.00	2.9	40,330	0.01%
2021/10/22	15.2	41.53	70	41.73	41.10	-54.8	40,941	-0.13%
2021/10/21	5	43.80	3	43.62	43.30	2	41,212	0.00%
2021/10/20	32	43.86	49	43.41	43.20	-17	41,449	-0.04%
2021/10/19	52.3	44.68	29	44.85	44.10	23.3	41,844	0.06%
2021/10/18	36	44.28	37	43.60	45.65	-1	42,166	0.00%
2021/10/15	5	44.13	14	44.24	44.30	-9	42,403	-0.02%
2021/10/14	13	43.87	32	44.44	44.20	-19	42,793	-0.04%
2021/10/13	52	45.50	59	45.77	43.50	-7	42,883	-0.02%
2021/10/12	62	45.85	94	46.00	45.90	-32	44,043	-0.07%
2021/10/08	134	48.71	80	48.37	48.70	54	44,735	0.12%	大買/
2021/10/07	107	48.80	125	48.44	48.50	-18	45,111	-0.04%	大買/大賣/
2021/10/06	58	45.86	44	46.02	45.00	14	45,156	0.03%
2021/10/05	45	47.62	30	47.89	47.85	15	45,594	0.03%
2021/10/04	74.1	51.06	68	50.18	47.00	6.1	46,100	0.01%
2021/10/01	148	55.63	96	53.29	53.00	52	47,629	0.11%	大買/
2021/09/30	92	57.06	97	57.94	58.40	-5	49,158	-0.01%
2021/09/29	19	56.16	19	56.53	54.70	0	48,845	0.00%
2021/09/28	37	55.83	103	55.71	55.50	-66	48,637	-0.14%	大賣/
2021/09/27	11	58.50	22	58.26	58.20	-11	48,523	-0.02%
2021/09/24	71	59.30	40	58.98	58.60	31	48,505	0.06%
2021/09/23	48.1	59.19	65	59.03	58.10	-16.9	48,309	-0.03%
2021/09/22	21	56.72	17	56.82	57.70	4	48,010	0.01%
2021/09/17	40	58.02	49	57.59	58.00	-9	47,987	-0.02%
2021/09/16	33.1	58.06	16	57.61	57.30	17.1	47,791	0.04%
2021/09/15	52	59.37	56.2	59.00	59.20	-4.2	47,790	-0.01%
2021/09/14	236.2	61.11	186.5	60.56	59.10	49.7	47,320	0.11%	大買/大賣/
2021/09/13	155.2	62.21	139	62.17	61.50	16.2	47,114	0.03%	大買/大賣/
2021/09/10	40.3	60.29	20.2	60.13	59.80	20.1	46,563	0.04%
2021/09/09	153	59.56	120	59.26	59.90	33	46,502	0.07%	大買/大賣/
2021/09/08	182	58.23	173.1	58.50	60.30	8.9	48,879	0.02%	大買/大賣/
2021/09/07	172	59.07	188	58.54	57.60	-16	50,797	-0.03%	大買/大賣/
2021/09/06	75.2	58.21	42	57.96	55.80	33.2	52,497	0.06%
2021/09/03	106	61.43	60	61.89	60.70	46	54,167	0.08%	大買/
2021/09/02	107	62.73	133.1	62.55	63.80	-26.1	54,218	-0.05%	大買/大賣/
2021/09/01	156.1	64.68	199	64.46	61.90	-43	55,198	-0.08%	大買/大賣/
2021/08/31	156	67.80	170.1	67.70	67.70	-14.1	54,516	-0.03%	大買/大賣/
2021/08/30	198	68.27	212	68.26	67.00	-14	53,818	-0.03%	大買/大賣/
2021/08/27	88	65.48	132.9	65.10	64.30	-44.9	52,661	-0.09%	大賣/
2021/08/26	279.1	66.87	325.1	67.02	66.60	-46	52,777	-0.09%	大買/大賣/
2021/08/25	211.9	63.95	815.4	63.83	65.70	-603.5	52,918	-1.14%	大買/大賣/鉅額交易
2021/08/24	995.6	63.73	301.9	63.92	63.80	693.7	52,005	1.33%	大買/大賣/鉅額交易
2021/08/23	45	59.36	59.2	60.44	60.50	-14.2	50,543	-0.03%
2021/08/20	188.5	53.87	236.3	54.06	55.00	-47.8	51,324	-0.09%	大買/大賣/
2021/08/19	330	54.47	274	54.71	51.70	56	51,051	0.11%	大買/大賣/
2021/08/18	113	49.47	218	50.53	52.40	-105	50,007	-0.21%	大買/大賣/鉅額交易
2021/08/17	98	48.95	105	49.42	47.70	-7	50,557	-0.01%	大賣/
2021/08/16	88.2	49.23	106	49.08	48.50	-17.8	50,984	-0.03%	大賣/
2021/08/13	109	50.90	87.5	50.66	49.50	21.5	51,529	0.04%	大買/
2021/08/12	91	49.54	115	49.74	50.30	-24	51,812	-0.05%	大賣/
2021/08/11	67	48.96	94	48.91	49.10	-27	52,430	-0.05%
2021/08/10	167	52.13	86	51.18	50.40	81	52,970	0.15%	大買/
2021/08/09	190	53.82	202	53.87	52.10	-12	52,740	-0.02%	大買/大賣/
2021/08/06	109	53.71	68	53.68	54.10	41	51,535	0.08%	大買/
2021/08/05	23.4	49.74	70	49.78	49.20	-46.7	51,190	-0.09%
2021/08/04	22.2	51.39	23.1	51.39	50.90	-0.9	51,652	0.00%
2021/08/03	92.1	51.72	44	51.66	51.20	48.1	53,098	0.09%
2021/08/02	90	49.75	89.1	49.80	51.00	0.9	53,338	0.00%
2021/07/30	463	54.57	409.5	50.92	50.00	53.5	54,107	0.10%	大買/大賣/
2021/07/29	102	51.38	138.7	52.38	54.40	-36.7	53,367	-0.07%	大買/大賣/
2021/07/28	134	48.04	130	47.73	49.50	4	52,449	0.01%	大買/大賣/
2021/07/27	125.2	48.38	124	48.62	46.50	1.2	51,673	0.00%	大買/大賣/
2021/07/26	172.6	51.23	138	49.78	49.30	34.6	51,299	0.07%	大買/大賣/
2021/07/23	70.1	51.37	115.2	51.72	53.50	-45.1	50,976	-0.09%	大賣/
2021/07/22	135	50.62	123.1	50.48	49.85	12	50,458	0.02%	大買/大賣/
2021/07/21	117.3	55.02	83	55.54	51.70	34.3	49,923	0.07%	大買/
2021/07/20	247.9	54.74	206	55.06	56.40	41.9	49,293	0.09%	大買/大賣/
2021/07/19	68	55.84	129	54.92	55.10	-61	48,920	-0.12%	大賣/
2021/07/16	239.3	57.53	172	57.12	55.00	67.3	48,672	0.14%	大買/大賣/
2021/07/15	114.5	53.96	136	54.90	55.90	-21.5	47,599	-0.05%	大買/大賣/
2021/07/14	167.2	51.92	107.5	52.63	50.90	59.7	47,513	0.13%	大買/大賣/
2021/07/13	115.5	56.59	133	56.69	54.40	-17.6	46,883	-0.04%	大買/大賣/
2021/07/12	133	63.62	109.2	63.63	60.40	23.8	47,094	0.05%	大買/大賣/
2021/07/09	107.3	66.38	127	66.05	62.70	-19.7	46,827	-0.04%	大買/大賣/
2021/07/08	343.2	72.27	309.5	70.84	68.30	33.7	47,679	0.07%	大買/大賣/
2021/07/07	959	75.38	995.5	75.63	71.10	-36.5	46,134	-0.08%	大買/大賣/
2021/07/06	39	66.44	24	67.48	69.30	15	44,771	0.03%
2021/07/05	28	62.21	53	62.69	63.00	-25	45,005	-0.06%
2021/07/02	41.2	67.16	27	69.68	67.50	14.2	45,037	0.03%
2021/07/01	14	66.56	31	67.78	69.00	-17	45,081	-0.04%
2021/06/30	14	62.18	26.5	61.52	63.90	-12.5	45,006	-0.03%
2021/06/29	13	59.14	17	60.48	59.00	-4	44,970	-0.01%
2021/06/28	29	62.88	7	62.73	62.20	22	44,934	0.05%
2021/06/25	19	58.61	12	60.39	59.40	7	44,861	0.02%
2021/06/24	42	59.50	64.5	57.20	60.90	-22.5	44,838	-0.05%
2021/06/23	5	62.10	9	62.10	62.10	-4	44,587	-0.01%
2021/06/22	118.2	68.79	76	68.40	68.90	42.2	44,606	0.09%	大買/
2021/06/21	56.6	63.23	20	63.24	63.80	36.6	44,233	0.08%
2021/06/18	40	56.47	65.8	54.89	58.00	-25.7	45,082	-0.06%
2021/06/17	417	51.21	384.1	51.26	52.80	32.9	45,290	0.07%	大買/大賣/
2021/06/16	454	47.03	461.8	47.46	48.05	-7.8	42,907	-0.02%	大買/大賣/
2021/06/15	357	42.17	274.1	42.78	43.70	82.9	40,585	0.20%	大買/大賣/
2021/06/11	134	38.65	223.8	38.64	39.75	-89.8	37,979	-0.24%	大買/大賣/
2021/06/10	93	35.77	73.1	35.57	36.15	20	36,106	0.06%
2021/06/09	318	37.69	258	37.88	36.60	60	35,605	0.17%	大買/大賣/
2021/06/08	10	36.01	46.2	36.31	36.90	-36.2	33,536	-0.11%
2021/06/07	48.7	33.93	43	33.75	33.55	5.7	33,183	0.02%
2021/06/04	110.1	37.26	123	37.45	35.45	-12.9	32,705	-0.04%	大買/大賣/
2021/06/03	133	38.70	90	38.66	38.30	43	32,180	0.13%	大買/
2021/06/02	238.1	38.42	281	38.76	37.70	-43	31,370	-0.14%	大買/大賣/
2021/06/01	59	35.71	69.1	35.64	36.60	-10.1	29,844	-0.03%
2021/05/31	190.3	36.97	185	36.62	35.20	5.3	29,322	0.02%	大買/大賣/
2021/05/28	117	36.63	122.6	36.71	36.25	-5.6	28,468	-0.02%	大買/大賣/
2021/05/27	151.1	35.99	177	36.09	35.55	-25.9	27,260	-0.10%	大買/大賣/
2021/05/26	186.1	34.55	174.9	34.61	34.70	11.2	26,202	0.04%	大買/大賣/
2021/05/25	191	33.56	188	33.62	33.00	3	25,070	0.01%	大買/大賣/
2021/05/24	52	31.97	89.9	31.81	33.25	-37.9	23,739	-0.16%
2021/05/21	75	29.23	79	29.21	30.25	-4	23,232	-0.02%
2021/05/20	121	28.60	111	28.46	27.50	10	22,566	0.04%	大買/大賣/
2021/05/19	93	28.26	75.7	28.28	27.90	17.3	22,070	0.08%
2021/05/18	107	27.04	129.3	25.73	26.95	-22.3	21,209	-0.11%	大買/大賣/
2021/05/17	8	25.41	62	25.26	25.20	-54	20,287	-0.27%
2021/05/14	41	29.14	27.2	29.24	27.95	13.9	19,953	0.07%
2021/05/13	65	31.34	103	31.26	31.05	-38	19,467	-0.20%	大賣/
2021/05/12	119	35.25	52	35.76	34.45	67	19,082	0.35%	大買/
2021/05/11	275	38.13	143.2	38.37	38.25	131.8	18,559	0.71%	大買/大賣/鉅額交易
2021/05/10	83.1	34.24	97.5	35.31	35.55	-14.4	16,953	-0.08%
2021/05/07	59	30.79	176.2	29.88	32.35	-117.2	16,299	-0.72%	大賣/鉅額交易
2021/05/06	13	28.73	3	28.90	29.45	10	15,030	0.07%
2021/05/05	5	28.70	1	27.90	28.15	4	14,974	0.03%
2021/05/04	5	26.10	0	0.00	26.10	5	14,922	0.03%
2021/05/03	4	30.50	7	30.66	29.00	-3	14,944	-0.02%
2021/04/29	1	28.00	28	28.63	29.00	-27	14,880	-0.18%
2021/04/28	10	28.52	11	29.21	28.30	-1	14,931	-0.01%
2021/04/27	4	28.79	5	28.96	28.85	-1	14,965	-0.01%
2021/04/26	14	28.35	10	27.69	28.85	4	14,986	0.03%
2021/04/23	21	27.28	97	27.05	27.00	-76	14,973	-0.51%
2021/04/22	51	31.99	42.2	31.69	30.00	8.8	15,665	0.06%
2021/04/21	46	32.85	29.2	33.21	33.30	16.8	15,530	0.11%
2021/04/20	291	29.74	114	29.90	30.30	177	15,294	1.16%	大買/大賣/鉅額交易
2021/04/19	57	26.92	16.6	27.35	27.55	40.4	14,488	0.28%
2021/04/16	97	23.99	81.1	23.94	25.05	15.9	14,367	0.11%
2021/04/15	60.1	22.96	72	22.65	22.80	-11.9	13,506	-0.09%
2021/04/14	177	22.58	127.4	22.79	23.00	49.6	13,125	0.38%	大買/大賣/
2021/04/13	16	20.87	69	21.31	21.65	-53	11,426	-0.46%
2021/04/12	35	19.79	49	20.01	19.70	-14	10,992	-0.13%
2021/04/09	70	19.02	46.1	19.40	18.80	23.9	10,562	0.23%
2021/04/08	25.1	19.66	12	19.54	19.65	13.1	10,215	0.13%
2021/04/07	49	18.84	57	18.55	19.35	-8	10,214	-0.08%
2021/04/06	9	17.96	9	17.97	18.10	0	10,228	0.00%
2021/04/01	3	17.45	3	18.00	18.00	0	10,401	0.00%
2021/03/31	0	0.00	24.4	18.08	18.00	-24.4	10,538	-0.23%
2021/03/30	2	17.75	6.3	17.74	17.65	-4.3	10,717	-0.04%
2021/03/29	18	18.61	17	18.51	18.20	1	11,215	0.01%
2021/03/26	5	17.30	6	17.30	17.75	-1	11,431	-0.01%
2021/03/25	2.5	16.62	20.1	16.53	16.45	-17.6	11,419	-0.15%
2021/03/24	16.5	16.98	3	17.15	17.15	13.5	11,581	0.12%
2021/03/23	81	18.64	27	18.46	17.55	54	11,514	0.47%
2021/03/22	46	18.48	32	18.73	18.75	14	10,458	0.13%
2021/03/19	2	16.35	8.2	16.69	17.05	-6.2	9,986	-0.06%
2021/03/18	6	14.84	20.1	14.84	15.50	-14.1	9,503	-0.15%
2021/03/17	8	13.64	35	13.73	14.10	-27	9,043	-0.30%
2021/03/16	60	13.34	30	13.48	13.85	30	8,790	0.34%
2021/03/15	18	12.49	24	12.41	12.75	-6	8,337	-0.07%
2021/03/12	11	11.67	1	11.65	11.60	10	8,069	0.12%
2021/03/11	2	11.65	3	12.02	11.75	-1	8,026	-0.01%
2021/03/10	1	11.95	25	11.83	11.70	-24	7,905	-0.30%
2021/03/09	2	11.78	0	0.00	11.80	2	7,881	0.03%
2021/03/08	35	11.79	108	11.76	11.65	-73	7,835	-0.93%	大賣/
2021/03/05	0	0.00	2	11.90	11.45	-2	7,790	-0.03%
2021/03/04	0	0.00	5	11.65	11.75	-5	7,710	-0.06%
2021/03/03	42	11.53	10	11.33	11.45	32	7,697	0.42%
2021/03/02	49	11.78	1	11.45	11.30	48	7,715	0.62%
2021/02/26	1	11.80	2	11.85	11.70	-1	7,669	-0.01%
2021/02/25	6	11.66	1	11.55	11.65	5	7,613	0.07%
2021/02/24	2	11.75	9	11.67	11.65	-7	7,539	-0.09%
2021/02/23	4	11.90	23	12.37	11.90	-19	7,470	-0.25%
2021/02/22	17	12.10	19	11.91	12.10	-2	7,259	-0.03%
2021/02/19	57	11.74	56	11.84	11.50	1	7,117	0.01%
2021/02/18	0	0.00	23	11.35	11.35	-23	6,852	-0.34%
2021/02/17	20	10.30	0	0.00	10.35	20	6,787	0.29%
2021/02/05	1	9.95	0	0.00	9.90	1	6,741	0.01%
2021/02/04	3	9.99	5	9.96	9.94	-2	6,759	-0.03%
2021/02/03	5	10.20	21	10.28	9.98	-16	6,780	-0.24%
2021/02/02	21	10.42	6	10.27	10.35	15	7,029	0.21%
2021/01/29	5	10.16	0	0.00	9.81	5	6,910	0.07%
2021/01/27	0	0.00	1	10.05	9.96	-1	7,213	-0.01%
2021/01/26	9	10.21	0	0.00	10.15	9	7,288	0.12%
2021/01/25	14	10.59	5	10.59	10.75	9	7,238	0.12%
2021/01/22	32	10.15	26	9.98	10.25	6	7,138	0.08%
2021/01/21	11	10.30	31	10.01	9.72	-20	7,113	-0.28%
2021/01/20	17	10.03	4	9.88	9.56	13	7,016	0.19%
2021/01/19	11	11.09	8	11.33	10.45	3	6,930	0.04%
2021/01/18	14	10.59	8	10.99	11.00	6	6,890	0.09%
2021/01/15	37	12.30	21	12.18	11.20	16	6,737	0.24%
2021/01/14	0	0.00	3	12.07	12.35	-3	5,819	-0.05%
2021/01/13	4	11.60	1	11.30	11.25	3	5,699	0.05%
2021/01/11	0	0.00	3	12.40	12.85	-3	5,484	-0.05%
2021/01/06	3	12.62	38	12.70	12.20	-35	5,345	-0.65%
2021/01/05	0	0.00	10	12.85	13.00	-10	5,299	-0.19%
2021/01/04	1	13.05	0	0.00	13.10	1	5,336	0.02%
2020/12/31	0	0.00	11	13.00	13.00	-11	5,289	-0.21%
2020/12/30	0	0.00	1	12.70	12.70	-1	5,236	-0.02%
2020/12/29	17	13.82	9	14.87	13.20	8	5,090	0.16%
2020/12/28	43	14.43	9	14.50	14.50	34	4,900	0.69%
2020/12/25	28	12.88	37	13.01	13.20	-9	4,643	-0.19%
2020/12/24	22	12.11	24	12.46	12.40	-2	4,435	-0.05%
2020/12/23	24	10.68	25	11.04	11.95	-1	4,179	-0.02%
2020/12/22	17	10.94	1	10.95	10.90	16	3,646	0.44%
2020/12/21	1	9.98	1	9.98	9.98	0	3,314	0.00%
2020/12/18	0	0.00	15	8.67	9.08	-15	3,239	-0.46%
2020/12/17	7	8.26	8	8.34	8.26	-1	3,017	-0.03%
2020/12/16	5	8.26	4	8.32	8.48	1	2,959	0.03%
2020/12/15	10	8.28	41	8.44	8.03	-31	2,864	-1.08%
2020/12/14	30	7.80	3	7.92	7.94	27	2,668	1.01%
2020/12/10	5	7.72	0	0.00	7.55	5	2,564	0.19%
2020/12/09	3	7.66	0	0.00	7.70	3	2,571	0.12%
2020/12/08	4	7.88	13.2	7.80	7.79	-9.2	2,572	-0.36%
2020/12/04	0	7.39	0	0.00	7.37	0	2,501	0.00%
2020/12/02	13	7.50	13	7.65	7.51	0	2,732	0.00%
2020/11/27	0	0.00	12	7.53	7.50	-12	2,719	-0.44%
2020/11/25	12	7.35	0	0.00	7.32	12	2,833	0.42%
2020/11/24	0	0.00	10	7.26	7.18	-10	2,799	-0.36%
2020/11/23	2	7.24	0	0.00	7.18	2	2,789	0.07%
2020/11/10	22	7.32	18	7.61	7.20	4	2,747	0.15%
2020/11/06	0	0.00	1	7.19	7.18	-1	2,383	-0.04%
2020/11/05	100	7.30	90	7.18	7.19	10	2,383	0.42%
2020/11/03	0	0.00	20	6.99	6.95	-20	2,005	-1.00%
2020/10/30	10	7.09	0	0.00	6.94	10	1,880	0.53%
2020/10/29	2	6.76	2	7.16	7.16	0	1,871	0.00%
2020/10/26	10	7.38	2	7.49	7.39	8	1,757	0.46%
2020/10/19	0	0.00	1	6.63	6.78	-1	1,675	-0.06%
2020/10/16	1	6.66	0	0.00	6.63	1	1,669	0.06%
2020/10/12	7	6.60	0	0.00	6.60	7	1,669	0.42%
2020/10/07	10	6.94	0	0.00	6.95	10	1,587	0.63%
2020/10/06	2	6.88	2	6.88	6.88	0	1,598	0.00%
2020/10/05	1	6.93	1	6.93	6.93	0	1,604	0.00%
2020/09/28	2	6.68	2	6.68	6.68	0	1,653	0.00%
2020/09/24	2	6.68	24	6.65	6.57	-22	1,825	-1.21%
2020/09/16	3	7.16	3	7.07	7.07	0	1,816	0.00%
2020/09/11	0	0.00	2	7.46	7.23	-2	1,823	-0.11%
2020/09/10	3	7.94	6	7.81	7.68	-3	1,828	-0.16%
2020/09/09	0	0.00	8	7.82	7.92	-8	1,807	-0.44%
2020/09/08	36	7.97	1	7.98	7.85	35	1,773	1.97%
2020/09/07	4	7.62	1	7.53	7.63	3	1,641	0.18%
2020/09/04	2	6.94	0	0.00	6.94	2	1,562	0.13%
2020/09/03	0	0.00	3	7.08	7.08	-3	1,587	-0.19%
2020/09/02	2	7.12	5	7.06	7.11	-3	1,693	-0.18%
2020/09/01	29	7.25	24	7.25	7.30	5	1,740	0.29%
2020/08/31	0	0.00	42	6.73	6.98	-42	1,627	-2.58%
2020/08/26	0	0.00	0.5	6.40	6.46	-0.5	1,574	-0.03%
2020/08/06	0	0.00	1	6.07	6.02	-1	1,465	-0.07%
2020/07/24	0	0.00	1	6.40	6.12	-1	1,504	-0.07%
2020/07/09	2	6.60	0	0.00	6.65	2	1,525	0.13%
2020/07/08	1	6.86	20	6.85	6.76	-19	1,498	-1.27%
2020/07/06	42.7	7.09	0	0.00	7.09	42.7	1,472	2.90%
2020/07/03	5	7.04	4	7.12	6.90	1	1,429	0.07%
2020/06/17	21	6.62	5	6.56	6.53	16	1,107	1.45%
2020/06/15	0	0.00	5	6.16	6.17	-5	1,052	-0.48%
2020/06/12	0	0.00	5	6.08	6.21	-5	1,048	-0.48%
2020/06/10	5	6.45	2	6.45	6.40	3	1,019	0.29%
2020/06/09	0	0.00	25	6.54	6.55	-25	984	-2.54%
2020/06/08	32	6.17	0	0.00	6.34	32	853	3.75%
2020/05/18	2	5.05	0	0.00	4.95	2	615	0.32%
2020/05/15	3	5.35	0	0.00	5.20	3	579	0.52%
2020/05/11	4	5.63	0	0.00	5.65	4	561	0.71%
2020/05/08	1	5.53	0	0.00	5.55	1	554	0.18%
2020/04/16	0	0.00	5	5.26	5.44	-5	456	-1.09%
2020/04/15	5	5.54	0	0.00	5.51	5	452	1.10%
2020/04/09	0	0.00	1	4.95	4.99	-1	404	-0.25%
2020/03/17	0	0.00	1	5.19	5.32	-1	329	-0.30%
2020/03/06	2	6.85	0	0.00	6.85	2	250	0.80%
2020/02/24	5	6.85	0	0.00	6.92	5	238	2.09%
2020/02/20	5	6.98	0	0.00	6.99	5	236	2.11%
2020/02/17	0	6.85	0	0.00	6.86	0	230	0.00%
2020/02/13	10	6.88	0	0.00	6.90	10	228	4.37%
2020/02/07	0	6.90	0	0.00	6.92	0	233	0.00%
2020/01/10	0	0.00	1.5	7.77	7.85	-1.5	184	-0.79%
2020/01/09	0.5	7.80	0	0.00	7.84	0.5	183	0.27%
2019/12/24	0	0.00	0.4	8.05	8.07	-0.4	166	-0.23%
2019/12/23	0	0.00	0	8.05	8.10	0	164	0.00%
2019/08/26	0	0.00	30	8.61	8.60	-30	267	-11.23%
2019/08/19	30	8.79	0	0.00	8.78	30	294	10.18%
2019/08/05	0	0.00	5	9.18	9.26	-5	328	-1.52%
2019/07/22	5	9.53	0	0.00	9.51	5	316	1.58%
2019/05/28	0.3	8.45	0	0.00	8.50	0.3	334	0.09%
2019/05/27	0.2	8.30	0	0.00	8.36	0.2	334	0.06%
2019/05/24	0.2	8.35	0	0.00	8.40	0.2	349	0.06%
2019/04/25	0	0.00	2.8	9.49	9.50	-2.8	389	-0.71%
2019/04/08	0.3	9.61	0	0.00	9.74	0.3	441	0.06%
2019/04/02	2	9.63	0	0.00	9.68	2	488	0.41%
2019/04/01	1	9.74	0	0.00	9.82	1	483	0.21%
2019/03/25	2	10.25	0	0.00	10.20	2	470	0.42%
2019/03/20	2.7	10.64	0	0.00	10.65	2.7	476	0.56%
2019/03/14	0.2	10.60	0	0.00	10.70	0.2	500	0.04%
2019/03/05	0	10.45	0	0.00	10.50	0	553	0.00%
2019/02/26	1	10.35	0.5	10.40	10.45	0.5	554	0.09%
2019/02/25	0	0.00	2.3	10.44	10.40	-2.3	566	-0.41%
2019/02/14	0	0.00	1.6	7.15	7.21	-1.6	556	-0.28%
2019/02/13	0	0.00	1	7.14	7.15	-1	550	-0.19%
2019/02/12	1	7.16	0	0.00	7.15	1	546	0.18%
2019/01/25	10	7.34	0	0.00	7.34	10	532	1.88%
2019/01/15	1	7.38	0	0.00	7.39	1	564	0.18%
2019/01/14	1	7.41	0	0.00	7.40	1	581	0.17%
2018/12/19	1	7.70	1	7.61	7.58	0	761	0.00%
2018/12/17	0	7.40	0	0.00	7.43	0	704	0.00%
2018/12/14	0	0.00	0.1	7.40	7.42	-0.1	702	-0.02%
2018/12/13	1	7.47	0	0.00	7.43	1	702	0.14%
2018/12/12	0	0.00	6	7.40	7.47	-6	697	-0.86%
2018/12/03	0	0.00	1	7.61	7.62	-1	678	-0.15%
2018/11/29	0	0.00	3	7.53	7.50	-3	665	-0.45%
2018/11/28	3	7.61	0	0.00	7.66	3	660	0.45%
2018/11/26	0	0.00	0	7.13	7.19	0	623	0.00%
2018/11/09	0	0.00	10	7.22	7.21	-10	705	-1.42%
2018/10/31	0	0.00	25	7.32	7.30	-25	853	-2.93%
2018/10/29	1	7.20	0	0.00	7.26	1	865	0.12%
2018/10/25	3	7.43	2	7.50	7.50	1	860	0.12%
2018/10/23	3	7.84	0	0.00	7.86	3	843	0.36%
2018/10/22	0	0.00	3	8.34	8.18	-3	823	-0.36%
2018/10/19	3	8.34	0	0.00	8.24	3	814	0.37%
2018/10/18	30	8.10	2	8.12	8.42	28	760	3.68%
2018/10/17	2	7.84	0	0.00	7.90	2	714	0.28%
2018/10/16	3	8.18	13	7.99	7.93	-10	726	-1.38%
2018/10/15	2	7.94	0	0.00	8.00	2	698	0.29%
2018/10/05	0	0.00	50	7.77	7.91	-50	663	-7.54%
2018/10/01	50	8.02	0	0.00	8.01	50	669	7.47%
2018/08/31	0	0.00	5	8.05	8.01	-5	869	-0.57%
2018/08/29	0	0.00	20	8.15	8.18	-20	889	-2.25%
2018/08/28	0	0.00	10	8.03	8.05	-10	899	-1.11%
2018/08/23	0	0.00	28	8.23	8.21	-28	917	-3.05%
2018/08/21	0	0.00	5	8.08	8.00	-5	881	-0.57%
2018/08/20	4	7.69	0	0.00	7.72	4	854	0.47%
2018/08/09	10	7.76	0	0.00	7.80	10	853	1.17%
2018/08/07	9	8.00	41	8.02	8.00	-32	820	-3.90%
2018/08/06	0	0.00	41	7.64	7.72	-41	757	-5.41%
2018/07/27	0.9	7.50	0	0.00	7.55	0.9	835	0.11%
2018/07/24	1	7.55	0	0.00	7.58	1	823	0.12%
2018/07/23	0	0.00	20	7.50	7.40	-20	807	-2.48%
2018/07/11	15	7.24	0	0.00	7.22	15	764	1.96%
2018/06/22	18	7.25	0	0.00	7.48	18	918	1.96%
2018/06/21	15	7.35	0	0.00	7.32	15	1,073	1.40%
2018/06/19	10	7.48	0	0.00	7.41	10	1,291	0.77%
2018/06/15	1	7.51	0	0.00	7.51	1	1,294	0.08%
2018/06/04	3	7.45	0	0.00	7.45	3	1,207	0.25%
2018/05/28	0	0.00	2	7.42	7.41	-2	1,160	-0.17%
2018/05/24	17	7.51	0	0.00	7.50	17	1,152	1.47%
2018/05/23	10	7.50	0	7.48	7.50	10	1,152	0.87%
2018/05/22	20	7.60	0	0.00	7.48	20	1,150	1.74%
2018/05/14	25	7.59	0	0.00	7.60	25	1,118	2.24%
2018/05/09	5	7.82	5	7.94	7.84	0	1,096	0.00%
2018/05/08	0	0.00	42	7.88	7.81	-42	1,087	-3.86%
2018/05/07	0	0.00	60.2	8.06	8.03	-60.2	1,079	-5.57%
2018/05/02	0	0.00	3	7.40	7.39	-3	1,009	-0.30%
2018/04/30	0	0.00	20	7.40	7.40	-20	1,011	-1.98%
2018/04/18	0	0.00	2	7.37	7.44	-2	1,011	-0.20%
2018/04/17	0	0.00	1	7.38	7.40	-1	1,014	-0.10%
2018/04/13	2	7.57	0	0.00	7.59	2	1,016	0.20%
2018/04/12	1	7.57	10	7.61	7.57	-9	1,024	-0.88%
2018/04/09	2	7.20	1	7.19	7.30	1	1,024	0.10%
2018/03/30	0	0.00	7.6	7.32	7.32	-7.6	1,075	-0.70%
2018/03/29	0	0.00	5	7.25	7.28	-5	1,051	-0.48%
2018/03/26	73	7.21	10	7.42	7.40	63	987	6.38%
2018/03/23	12	7.11	4.2	7.17	7.17	7.8	677	1.15%
2018/03/22	20	7.90	0	0.00	7.89	20	515	3.88%
2018/03/21	0	0.00	73.5	8.74	8.76	-73.5	448	-16.40%
2018/03/19	65	8.90	0	0.00	8.85	65	450	14.42%
2018/03/14	0	0.00	3	8.84	8.81	-3	458	-0.65%
2018/03/13	0	0.00	1	8.79	8.85	-1	460	-0.22%
2018/02/06	1	8.78	0	0.00	8.56	1	548	0.18%
2018/01/29	0	0.00	1	9.29	9.27	-1	535	-0.19%
2018/01/17	0	0.00	1	9.21	9.36	-1	520	-0.19%
2018/01/16	13	9.24	0	0.00	9.25	13	528	2.46%
2018/01/12	20	9.33	0	0.00	9.32	20	525	3.80%
2018/01/08	0	0.00	1	9.50	9.53	-1	510	-0.20%
2018/01/03	2	9.50	0	0.00	9.31	2	477	0.42%
2018/01/02	1	9.63	0	0.00	9.54	1	454	0.22%