四維航 (5608)-富邦-台中券商分點個股進出

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

四維航

(5608)

可現股當沖

股價
19.30
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-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	12	18.91	27	18.94	18.80	-15	1,783	-0.84%
2024/11/18	0	0.00	1.1	18.81	18.95	-1.1	1,738	-0.06%
2024/11/15	0	0.00	3	19.02	19.05	-3	1,740	-0.17%
2024/11/14	3	19.00	5	18.84	18.55	-2	1,709	-0.12%
2024/11/13	5	19.07	1.3	18.87	18.80	3.7	1,705	0.22%
2024/11/12	9	18.61	8	18.75	18.80	1	1,659	0.06%
2024/11/11	2	18.30	1	18.40	18.30	1	1,565	0.06%
2024/11/06	0	0.00	5	18.00	18.10	-5	1,546	-0.32%
2024/11/04	5	18.16	0	0.00	17.80	5	1,628	0.31%
2024/11/01	0	0.00	1	17.80	18.10	-1	1,709	-0.06%
2024/10/30	0	17.65	0	0.00	17.45	0	1,713	0.00%
2024/10/29	1	17.60	0	0.00	17.55	1	1,727	0.06%
2024/10/24	1	17.80	1	17.80	17.75	0	1,742	0.00%
2024/10/18	1	18.00	0	0.00	17.90	1	1,838	0.05%
2024/10/17	0	17.85	15	18.05	18.10	-15	1,863	-0.80%
2024/10/15	0	0.00	2	17.85	17.80	-2	1,875	-0.11%
2024/10/14	2	17.90	0	0.00	17.90	2	1,900	0.11%
2024/10/09	2	18.03	2	18.00	17.80	0	1,947	0.00%
2024/10/08	4	18.28	2	18.10	18.15	2	1,973	0.10%
2024/10/07	4	18.15	0	0.00	18.15	4	2,046	0.20%
2024/10/04	1	18.35	2	18.45	18.35	-1	2,137	-0.05%
2024/10/01	0	0.00	1	19.30	19.15	-1	2,142	-0.05%
2024/09/30	6	19.69	3	19.17	19.00	3	2,182	0.14%
2024/09/27	12	19.10	7	19.32	19.35	5	2,176	0.23%
2024/09/26	3	18.50	4	18.33	18.00	-1	2,080	-0.05%
2024/09/25	4	18.25	2	18.25	18.25	2	2,074	0.10%
2024/09/24	3	18.12	1	17.95	18.20	2	2,055	0.10%
2024/09/23	0	0.00	4	17.54	17.50	-4	2,024	-0.20%
2024/09/20	0	0.00	0	17.40	17.30	0	2,057	0.00%
2024/09/09	3	16.85	0	0.00	17.10	3	2,494	0.12%
2024/09/04	2	17.20	0	0.00	17.15	2	3,373	0.06%
2024/09/02	1	18.00	0	0.00	18.00	1	4,103	0.02%
2024/08/30	3	18.30	6	18.33	18.25	-3	4,501	-0.07%
2024/08/26	51.2	18.50	0	0.00	18.50	51.2	5,268	0.97%
2024/08/23	5	17.90	5	17.81	17.85	0	6,004	0.00%
2024/08/21	0	0.00	4	17.75	17.80	-4	6,855	-0.06%
2024/08/20	1	17.95	0	0.00	17.80	1	6,875	0.01%
2024/08/16	0	0.00	0.1	17.95	17.85	-0.1	6,943	0.00%
2024/08/14	0	17.85	0	0.00	17.75	0	7,023	0.00%
2024/08/13	2	17.93	21.1	17.95	17.70	-19.1	7,114	-0.27%
2024/08/12	0	0.00	1	18.10	18.05	-1	7,248	-0.01%
2024/08/08	0	0.00	1	17.70	17.75	-1	8,069	-0.01%
2024/08/06	1	17.25	0	0.00	17.00	1	8,793	0.01%
2024/08/05	4	17.29	0	0.00	17.05	4	8,888	0.05%
2024/08/02	1	19.40	0	0.00	18.85	1	9,122	0.01%
2024/08/01	5	19.35	0	0.00	19.35	5	9,155	0.05%
2024/07/30	0.2	18.75	2	18.70	19.10	-1.8	9,205	-0.02%
2024/07/29	0.2	18.85	1	18.70	18.70	-0.8	9,244	-0.01%
2024/07/26	1	18.75	15	18.73	18.95	-14	9,398	-0.15%
2024/07/23	5.2	19.26	66	19.24	19.20	-60.8	9,472	-0.64%
2024/07/22	0	18.80	0	0.00	19.00	0	9,545	0.00%
2024/07/19	39.2	19.53	7	19.19	19.20	32.2	9,510	0.34%
2024/07/18	1	19.85	0	0.00	19.80	1	9,483	0.01%
2024/07/17	0	0.00	11	20.05	19.90	-11	9,466	-0.12%
2024/07/16	0	0.00	11	19.95	19.90	-11	9,503	-0.12%
2024/07/15	6	19.84	1	19.90	19.90	5	9,605	0.05%
2024/07/12	5	19.95	0	0.00	19.95	5	9,590	0.05%
2024/07/11	1.7	19.91	0	0.00	20.15	1.7	9,583	0.02%
2024/07/10	1.3	19.96	1	19.95	19.90	0.3	9,594	0.00%
2024/07/09	8	20.05	2	20.05	20.00	6	9,601	0.06%
2024/07/08	22	20.58	2.6	20.87	20.55	19.4	9,615	0.20%
2024/07/05	16	21.21	0	0.00	21.35	16	9,522	0.17%
2024/07/04	48	21.78	5	21.74	21.60	43	9,483	0.45%
2024/07/03	15	22.30	26	22.27	22.25	-11	9,433	-0.12%
2024/07/02	2	21.50	7	21.49	21.55	-5	9,314	-0.05%
2024/07/01	5	20.85	3.1	20.86	20.85	1.9	9,202	0.02%
2024/06/28	2	21.20	5	21.45	21.15	-3	9,173	-0.03%
2024/06/27	0	20.90	0	0.00	21.05	0	9,152	0.00%
2024/06/26	2	21.45	21	21.34	21.20	-19	9,130	-0.21%
2024/06/25	0	0.00	50	21.29	21.35	-50	9,104	-0.55%
2024/06/24	6	20.94	0	0.00	20.85	6	9,074	0.07%
2024/06/21	6	21.22	4	21.58	21.10	2	9,069	0.02%
2024/06/20	0	0.00	1	21.20	21.15	-1	9,020	-0.01%
2024/06/19	1	21.25	0	0.00	21.05	1	8,996	0.01%
2024/06/18	1	21.45	0	0.00	21.45	1	8,928	0.01%
2024/06/17	1	21.30	2.4	21.38	21.15	-1.4	8,899	-0.02%
2024/06/14	24	20.93	9	21.21	21.30	15	8,865	0.17%
2024/06/13	8	20.68	14	20.80	20.70	-6	8,797	-0.07%
2024/06/12	50	21.21	14	21.09	20.55	36	8,707	0.41%
2024/06/11	14.6	24.13	30.2	24.34	22.60	-15.7	8,327	-0.19%
2024/06/07	3.1	23.95	9.2	24.14	24.20	-6.2	7,965	-0.08%
2024/06/06	38	24.46	43	24.73	24.20	-5	7,763	-0.06%
2024/06/05	8.3	23.65	26	23.92	24.15	-17.7	7,248	-0.24%
2024/06/04	1.1	22.60	1	22.70	22.45	0.1	6,881	0.00%
2024/06/03	7.1	22.81	5.8	22.98	22.90	1.4	6,814	0.02%
2024/05/31	4.1	23.33	26	23.59	23.15	-21.9	6,685	-0.33%
2024/05/30	46.6	23.86	24.1	23.52	23.45	22.5	6,477	0.35%
2024/05/29	45.4	24.30	205	24.42	23.60	-159.6	6,203	-2.57%	大賣/鉅額交易
2024/05/28	61.1	23.61	18.1	23.23	23.65	43.1	5,445	0.79%
2024/05/27	142.2	21.89	143	22.10	21.80	-0.8	4,830	-0.02%	大買/大賣/
2024/05/24	0	0.00	10	20.80	20.75	-10	4,675	-0.21%
2024/05/23	3	20.85	6	20.74	20.60	-3	4,677	-0.06%
2024/05/22	0.1	21.20	0	0.00	21.15	0.1	4,666	0.00%
2024/05/21	9	20.69	0	0.00	20.55	9	4,653	0.19%
2024/05/20	15	21.05	0	0.00	20.90	15	4,684	0.32%
2024/05/17	9.1	21.47	16	21.32	21.30	-7	4,658	-0.15%
2024/05/16	7	21.68	11	21.80	21.95	-4	4,568	-0.09%
2024/05/15	81.7	22.19	41	21.88	21.70	40.7	4,428	0.92%
2024/05/14	46	21.77	60.5	21.88	22.00	-14.5	4,119	-0.35%
2024/05/13	51	21.55	36	21.39	21.35	15	3,602	0.42%
2024/05/10	41	20.49	129	20.66	20.75	-88	3,189	-2.76%	大賣/
2024/05/09	94	20.29	15	20.40	20.30	79	2,889	2.73%
2024/05/08	15	20.41	20	20.76	19.85	-5	2,730	-0.18%
2024/05/07	2	19.85	3	19.70	19.70	-1	2,422	-0.04%
2024/05/06	0	0.00	7	19.42	19.40	-7	2,373	-0.29%
2024/05/03	0	0.00	1	19.55	19.55	-1	2,347	-0.04%
2024/05/02	1	19.70	3	20.05	19.70	-2	2,310	-0.09%
2024/04/30	17	19.99	7	20.04	20.10	10	2,282	0.44%
2024/04/29	15	19.69	18	19.84	19.55	-3	2,135	-0.14%
2024/04/26	10	19.50	9	19.46	19.35	1	2,060	0.05%
2024/04/24	0	0.00	1	18.80	18.85	-1	1,990	-0.05%
2024/04/23	0	0.00	2	18.55	18.75	-2	2,006	-0.10%
2024/04/22	2	19.10	6	19.11	18.55	-4	2,014	-0.20%
2024/04/19	4	18.61	1	19.20	18.55	3	1,982	0.15%
2024/04/16	1	18.40	0	0.00	18.40	1	1,925	0.05%
2024/04/15	0	0.00	2	19.45	19.30	-2	1,958	-0.10%
2024/04/12	2	19.20	1	19.20	19.45	1	1,975	0.05%
2024/04/09	3	18.80	3	18.70	18.65	0	2,212	0.00%
2024/04/08	1	18.35	0	0.00	18.45	1	2,280	0.04%
2024/04/02	1	18.50	2	18.48	18.45	-1	2,310	-0.04%
2024/04/01	0	0.00	3.3	18.46	18.60	-3.3	2,362	-0.14%
2024/03/29	1	18.50	1	18.45	18.45	0	2,439	0.00%
2024/03/28	1	18.40	0	0.00	18.40	1	2,567	0.04%
2024/03/27	12.1	18.50	0	0.00	18.45	12.1	2,659	0.46%
2024/03/26	10	18.75	11.4	18.65	18.55	-1.4	2,817	-0.05%
2024/03/25	1	18.95	1	19.05	19.05	0	2,837	0.00%
2024/03/20	0	0.00	2	19.25	19.05	-2	3,121	-0.06%
2024/03/19	0.1	19.60	0.3	19.60	19.45	-0.2	3,173	0.00%
2024/03/18	1.1	19.01	0	0.00	19.20	1.1	3,222	0.04%
2024/03/15	22	18.81	0	0.00	19.65	22	3,269	0.67%
2024/03/14	1	19.40	3	19.45	19.35	-2	3,293	-0.06%
2024/03/13	6	19.56	1	19.55	19.40	5	3,451	0.14%
2024/03/11	2	20.00	2	19.85	19.85	0	3,991	0.00%
2024/03/08	0	0.00	2	19.35	19.45	-2	5,408	-0.04%
2024/03/07	15	19.53	2	19.63	19.50	13	5,923	0.22%
2024/03/06	10	19.70	0	0.00	19.80	10	6,307	0.16%
2024/03/05	12	20.11	3	19.93	20.10	9	6,441	0.14%
2024/03/04	22	19.70	11	19.78	19.80	11	7,003	0.16%
2024/03/01	3	19.70	0	0.00	20.00	3	7,171	0.04%
2024/02/29	5	19.94	1	20.05	20.10	4	7,190	0.06%
2024/02/27	4	19.61	8	19.53	19.30	-4	7,128	-0.06%
2024/02/26	0	0.00	9.5	20.00	19.80	-9.5	7,127	-0.13%
2024/02/23	2	20.15	13.1	19.96	19.65	-11.1	7,108	-0.16%
2024/02/22	1	19.60	1	19.90	20.10	0	7,088	0.00%
2024/02/21	5	20.12	4.1	20.20	20.05	0.9	7,042	0.01%
2024/02/20	5.2	19.72	2	19.77	19.70	3.2	6,968	0.05%
2024/02/19	5	19.20	0.1	19.40	19.40	4.9	6,946	0.07%
2024/02/15	0.1	18.95	32	18.85	19.05	-31.9	6,941	-0.46%
2024/02/05	1.4	18.83	1.2	18.90	18.85	0.2	6,951	0.00%
2024/02/02	6	19.05	0	0.00	19.05	6	6,947	0.09%
2024/01/31	0	0.00	2	19.20	19.40	-2	6,913	-0.03%
2024/01/30	0	0.00	4	19.30	19.35	-4	6,918	-0.06%
2024/01/29	2	19.65	0	0.00	19.65	2	6,912	0.03%
2024/01/26	5	19.55	0	0.00	19.35	5	6,923	0.07%
2024/01/25	0	0.00	2.3	19.55	19.40	-2.3	6,925	-0.03%
2024/01/24	2	20.10	3	19.77	19.70	-1	6,922	-0.01%
2024/01/23	5	19.90	3	19.58	19.60	2	6,912	0.03%
2024/01/22	0	0.00	1	19.50	19.45	-1	6,907	-0.01%
2024/01/18	12.1	19.28	1	19.40	19.35	11.1	6,893	0.16%
2024/01/17	4.1	19.05	10	19.34	19.10	-5.9	6,882	-0.09%
2024/01/16	1	19.65	14	19.61	19.50	-13	6,859	-0.19%
2024/01/15	14	20.22	0	0.00	20.00	14	6,851	0.20%
2024/01/12	1	20.10	0.2	20.05	20.00	0.8	6,861	0.01%
2024/01/11	1	19.80	10.1	19.81	19.90	-9.1	6,897	-0.13%
2024/01/10	2	19.75	0	0.00	19.80	2	6,925	0.03%
2024/01/09	8.6	20.48	30	20.45	20.30	-21.4	6,893	-0.31%
2024/01/08	10	21.05	0	0.00	21.30	10	6,839	0.15%
2024/01/05	21	21.56	13.1	21.42	21.70	7.9	6,793	0.12%
2024/01/04	1.6	21.62	19.1	21.50	21.55	-17.5	6,685	-0.26%
2024/01/03	4	20.94	10	21.00	20.95	-6	6,539	-0.09%
2024/01/02	2.2	21.14	2	21.20	20.75	0.2	6,532	0.00%
2023/12/29	0	0.00	10	20.65	20.55	-10	6,453	-0.15%
2023/12/28	1	20.55	0	0.00	20.55	1	6,461	0.02%
2023/12/27	6.1	21.23	1	21.25	20.90	5.1	6,449	0.08%
2023/12/26	2.1	20.81	2	21.03	20.95	0.1	6,427	0.00%
2023/12/25	23	20.84	2	20.43	20.40	21	6,355	0.33%
2023/12/22	6	21.93	5	21.80	21.90	1	6,274	0.02%
2023/12/21	35	22.01	20	22.05	22.10	15	6,181	0.24%
2023/12/20	12.1	21.37	1	21.30	21.45	11.1	6,018	0.18%
2023/12/19	9.1	21.55	5	21.33	21.40	4.1	5,989	0.07%
2023/12/18	13	21.58	13.1	21.70	21.70	-0.1	5,966	0.00%
2023/12/15	5	21.30	2	21.33	21.25	3	5,984	0.05%
2023/12/14	13.2	21.42	6	21.15	21.10	7.2	6,033	0.12%
2023/12/13	6	21.60	2	21.60	21.65	4	6,061	0.07%
2023/12/12	11	21.81	1.1	21.72	21.65	9.9	6,318	0.16%
2023/12/11	0	0.00	6	21.99	22.00	-6	6,362	-0.09%
2023/12/08	14	22.45	1	22.05	22.15	13	6,290	0.21%
2023/12/07	29.1	22.71	34.3	22.68	22.50	-5.2	6,127	-0.08%
2023/12/06	67	23.36	41	23.58	23.55	26	5,917	0.44%
2023/12/05	157.5	24.26	129.1	24.44	24.00	28.4	5,593	0.51%	大買/大賣/
2023/12/04	77.1	22.43	69.4	22.84	23.35	7.7	4,171	0.18%
2023/12/01	27	20.98	85	21.28	21.25	-58	3,637	-1.59%
2023/11/30	10	20.27	6	20.28	19.95	4	3,249	0.12%
2023/11/29	76.2	19.90	25.1	19.66	19.80	51.2	3,115	1.64%
2023/11/28	1	19.55	6	19.66	20.20	-5	2,523	-0.20%
2023/11/27	21	18.65	5	18.74	18.40	16	2,339	0.68%
2023/11/24	1	18.10	1	18.20	18.05	0	2,319	0.00%
2023/11/22	1	17.90	0	0.00	17.85	1	2,358	0.04%
2023/11/21	1	18.00	1	18.00	17.95	0	2,395	0.00%
2023/11/20	2	17.93	1	17.85	17.85	1	2,450	0.04%
2023/11/17	2.1	18.05	2.5	18.02	18.00	-0.4	2,569	-0.02%
2023/11/13	4.5	17.37	10	17.30	17.30	-5.5	3,343	-0.16%
2023/11/10	4	17.61	0	0.00	17.60	4	3,337	0.12%
2023/11/06	1	18.10	9	18.20	18.20	-8	3,529	-0.23%
2023/11/03	5	18.14	0	0.00	18.15	5	3,537	0.14%
2023/10/31	3	17.88	0	0.00	17.70	3	3,556	0.08%
2023/10/23	1	18.20	1	18.30	18.25	0	3,799	0.00%
2023/10/20	1	18.25	5	18.30	18.60	-4	3,806	-0.11%
2023/10/19	12	19.04	8	18.81	18.80	4	3,831	0.10%
2023/10/17	2	18.60	1	18.70	18.55	1	3,792	0.03%
2023/10/16	1	18.75	2	18.70	18.70	-1	3,798	-0.03%
2023/10/13	0	0.00	1	19.35	18.95	-1	3,845	-0.03%
2023/10/12	1	19.15	0	0.00	19.15	1	3,876	0.03%
2023/10/11	11	19.25	25	19.22	19.10	-14	3,896	-0.36%
2023/10/06	15	19.62	3	19.65	19.60	12	3,913	0.31%
2023/10/05	0	0.00	5	19.27	19.20	-5	3,906	-0.13%
2023/10/04	10	18.92	0	0.00	19.15	10	3,898	0.26%
2023/10/03	5	19.11	3	19.08	18.85	2	3,888	0.05%
2023/10/02	2	19.40	22	19.51	19.15	-20	3,882	-0.52%
2023/09/28	12	19.96	4	19.85	19.70	8	3,856	0.21%
2023/09/27	27	19.95	6	19.83	19.65	21	3,860	0.54%
2023/09/26	9	19.73	0	0.00	19.55	9	3,842	0.23%
2023/09/25	6	19.80	3	19.80	19.85	3	3,897	0.08%
2023/09/22	1	19.80	0	0.00	19.90	1	3,917	0.03%
2023/09/21	5	20.31	2	20.30	20.00	3	3,909	0.08%
2023/09/20	14.7	20.92	7	20.68	20.45	7.7	3,869	0.20%
2023/09/19	0	0.00	3	20.72	20.65	-3	3,679	-0.08%
2023/09/18	4	20.68	4	20.71	20.55	0	3,597	0.00%
2023/09/15	28.1	20.62	46	20.88	20.55	-18	3,512	-0.51%
2023/09/14	21	19.72	10	19.76	19.75	11	3,182	0.35%
2023/09/13	2	18.83	0.9	18.95	18.95	1.1	3,091	0.04%
2023/09/11	1	18.90	0	0.00	18.80	1	3,136	0.03%
2023/09/08	2	19.30	2	19.15	19.05	0	3,176	0.00%
2023/09/07	1	19.00	0	0.00	18.90	1	3,159	0.03%
2023/09/06	6	19.33	12	19.38	19.20	-6	3,152	-0.19%
2023/09/05	7	19.36	1	19.35	19.45	6	3,160	0.19%
2023/09/04	20	19.25	12	19.23	19.35	8	3,185	0.25%
2023/09/01	0	0.00	1	19.05	19.05	-1	3,170	-0.03%
2023/08/31	3	19.30	2	19.20	19.15	1	3,179	0.03%
2023/08/30	0	0.00	1	19.50	19.25	-1	3,199	-0.03%
2023/08/29	5	19.47	12	19.40	19.65	-7	3,199	-0.22%
2023/08/28	4	19.43	10	19.20	19.15	-6	3,217	-0.19%
2023/08/25	3	19.77	1	19.75	19.65	2	3,188	0.06%
2023/08/24	2	19.75	2	19.80	19.70	0	3,164	0.00%
2023/08/23	33	20.59	26	20.19	20.25	7	3,126	0.22%
2023/08/22	17	20.18	15	20.43	20.45	2	3,054	0.07%
2023/08/21	87	21.68	99	20.03	20.10	-12	2,924	-0.41%
2023/08/18	25	20.21	10	20.22	20.40	15	2,443	0.61%
2023/08/17	5	18.45	3.6	18.55	18.55	1.4	2,310	0.06%
2023/08/16	2.6	18.16	0	0.00	18.00	2.6	2,295	0.11%
2023/08/14	5	17.63	1	17.55	17.55	4	2,277	0.18%
2023/08/11	3	18.08	6	18.14	18.10	-3	2,244	-0.14%
2023/08/10	4	18.70	0	0.00	18.70	4	2,124	0.19%
2023/08/09	0	0.00	5	19.10	18.85	-5	2,121	-0.24%
2023/08/08	17	19.10	0	0.00	19.00	17	2,113	0.80%
2023/08/07	7	19.24	0	0.00	19.25	7	2,122	0.33%
2023/08/04	20	19.40	0	0.00	19.55	20	2,153	0.93%
2023/08/02	7	19.61	5	19.45	19.40	2	2,161	0.09%
2023/07/31	3	19.70	6	19.53	19.55	-3	2,185	-0.14%
2023/07/28	28	20.11	6.9	20.27	20.00	21.1	2,149	0.98%
2023/07/27	5	19.65	38	19.53	19.70	-33	2,062	-1.60%
2023/07/26	30	19.20	0	0.00	19.10	30	2,021	1.48%
2023/07/25	3	18.87	3	18.90	18.90	0	2,016	0.00%
2023/07/24	2.2	19.16	5	19.40	19.00	-2.8	2,014	-0.14%
2023/07/21	7	20.06	4	20.00	19.80	3	1,997	0.15%
2023/07/20	2.6	20.15	1	20.20	20.15	1.6	1,999	0.08%
2023/07/19	14	20.30	6	20.46	20.10	8	1,989	0.40%
2023/07/18	10	20.55	1	20.45	20.40	9	2,023	0.44%
2023/07/17	20	22.40	11	22.42	22.45	9	1,979	0.45%
2023/07/14	1	22.25	0	0.00	22.30	1	1,989	0.05%
2023/07/13	1.4	21.71	50	21.70	21.70	-48.6	2,005	-2.42%
2023/07/12	1	22.40	10	22.78	22.30	-9	2,005	-0.45%
2023/07/07	2	23.08	0	0.00	23.10	2	2,052	0.10%
2023/07/06	0	0.00	2	23.25	23.30	-2	2,072	-0.10%
2023/07/05	0	0.00	2	23.45	23.40	-2	2,125	-0.09%
2023/07/04	4	23.65	6	23.64	23.55	-2	2,185	-0.09%
2023/07/03	7	23.40	1	23.80	23.50	6	2,209	0.27%
2023/06/29	0.3	22.60	0	22.60	22.55	0.3	2,179	0.01%
2023/06/28	8	22.71	4	22.65	22.60	4	2,201	0.18%
2023/06/27	10	23.13	0	0.00	22.90	10	2,254	0.44%
2023/06/26	1	23.25	4	23.15	23.10	-3	2,323	-0.13%
2023/06/21	1	23.15	12	23.22	23.10	-11	2,359	-0.47%
2023/06/20	1	23.40	18	23.33	23.35	-17	2,467	-0.69%
2023/06/19	14	23.51	0	0.00	23.35	14	2,520	0.56%
2023/06/16	40	23.91	0	0.00	23.75	40	2,554	1.57%
2023/06/15	0	0.00	10	23.60	23.65	-10	2,577	-0.39%
2023/06/14	0	0.00	1	23.65	23.65	-1	2,633	-0.04%
2023/06/13	0	23.15	0	0.00	23.15	0	2,765	0.00%
2023/06/12	1	23.15	0.3	23.10	23.15	0.7	3,031	0.02%
2023/06/08	4	23.34	5	23.70	23.55	-1	3,264	-0.03%
2023/06/07	2	23.15	2	23.15	23.20	0	3,577	0.00%
2023/06/05	8	23.09	0.1	23.15	23.00	8	3,938	0.20%
2023/06/02	7.1	22.80	0	0.00	22.85	7.1	4,096	0.17%
2023/05/31	0	0.00	1	23.00	22.90	-1	5,086	-0.02%
2023/05/30	3.1	23.07	0	0.00	22.90	3.1	5,964	0.05%
2023/05/29	0	0.00	3.1	23.17	23.10	-3.1	6,939	-0.04%
2023/05/26	2.2	23.28	1	23.35	23.00	1.2	8,096	0.01%
2023/05/25	2	23.53	0	0.00	23.50	2	8,546	0.02%
2023/05/23	1	23.95	0	0.00	23.85	1	8,694	0.01%
2023/05/22	20	23.95	0	0.00	23.95	20	8,707	0.23%
2023/05/19	1	23.55	0	0.00	23.50	1	8,705	0.01%
2023/05/16	1	23.80	0	0.00	23.75	1	8,744	0.01%
2023/05/15	0	0.00	4.6	23.38	23.75	-4.6	8,803	-0.05%
2023/05/12	22	23.63	1	23.55	23.75	21	8,843	0.24%
2023/05/11	1	23.70	11	23.61	23.65	-10	8,862	-0.11%
2023/05/10	7	23.84	1	23.85	24.10	6	8,858	0.07%
2023/05/08	7	23.50	1	23.70	23.40	6	8,844	0.07%
2023/05/05	5	24.40	0	0.00	24.40	5	8,932	0.06%
2023/05/04	0	0.00	0.1	24.45	24.35	-0.1	8,990	0.00%
2023/04/28	2	25.18	2	25.10	25.10	0	9,074	0.00%
2023/04/27	11	24.70	1	24.60	24.60	10	9,137	0.11%
2023/04/26	3	24.25	2	24.40	24.40	1	9,140	0.01%
2023/04/25	10	24.67	24	25.32	24.55	-14	9,128	-0.15%
2023/04/24	13	25.33	28	25.37	25.25	-15	9,120	-0.16%
2023/04/21	12	25.78	2	25.70	25.50	10	9,128	0.11%
2023/04/19	23	26.57	5	26.60	26.35	18	9,142	0.20%
2023/04/18	6	27.10	0	0.00	26.75	6	9,138	0.07%
2023/04/17	3	27.20	2	27.30	27.30	1	9,142	0.01%
2023/04/14	4	26.80	1	27.00	27.10	3	9,195	0.03%
2023/04/13	0	0.00	1	27.10	26.85	-1	9,191	-0.01%
2023/04/12	8	27.05	1.6	27.01	26.95	6.4	9,219	0.07%
2023/04/11	0	0.00	3	27.12	27.05	-3	9,229	-0.03%
2023/04/10	6	27.18	7	27.50	27.10	-1	9,280	-0.01%
2023/04/07	38	27.13	7	27.14	27.25	31	9,327	0.33%
2023/04/06	0	0.00	4	26.63	26.60	-4	9,454	-0.04%
2023/03/31	3.1	26.45	0	0.00	26.30	3.1	9,552	0.03%
2023/03/30	1	26.40	0	0.00	26.30	1	10,377	0.01%
2023/03/29	10	26.36	0	0.00	26.30	10	10,589	0.09%
2023/03/28	47.6	26.82	27	26.47	26.45	20.6	10,780	0.19%
2023/03/27	3	26.93	2	26.85	27.05	1	10,957	0.01%
2023/03/24	1	26.50	0	0.00	26.40	1	11,421	0.01%
2023/03/23	15	26.29	10	26.22	26.20	5	11,589	0.04%
2023/03/22	2	27.23	0	0.00	27.10	2	11,652	0.02%
2023/03/20	0	0.00	20.6	27.45	27.10	-20.6	11,728	-0.18%
2023/03/17	15	27.37	0	0.00	27.45	15	11,858	0.13%
2023/03/16	6	27.68	13	27.35	27.20	-7	11,863	-0.06%
2023/03/15	26	28.43	30.5	28.43	28.10	-4.5	11,814	-0.04%
2023/03/14	0	0.00	4	28.55	28.55	-4	11,682	-0.03%
2023/03/13	4	28.71	4	28.88	28.85	0	11,698	0.00%
2023/03/10	21	29.32	31	29.40	28.65	-10	11,695	-0.09%
2023/03/09	1	29.45	8	29.57	29.45	-7	11,772	-0.06%
2023/03/08	33	29.54	16	29.32	29.20	17	11,774	0.14%
2023/03/07	9.1	30.19	14.1	30.25	30.15	-5	11,672	-0.04%
2023/03/06	33.3	30.44	40	30.29	30.50	-6.7	11,831	-0.06%
2023/03/03	16.1	30.26	42.1	30.16	30.80	-26	11,762	-0.22%
2023/03/02	58.4	29.62	102.8	29.84	29.70	-44.4	11,512	-0.39%	大賣/
2023/03/01	73.2	29.16	45	28.45	28.40	28.1	10,692	0.26%
2023/02/24	94.2	27.32	156.2	27.53	28.60	-62	9,782	-0.63%	大賣/
2023/02/23	81	25.54	115	25.72	26.10	-34	8,677	-0.39%	大賣/
2023/02/22	78	24.68	28	24.67	24.60	50	8,298	0.60%
2023/02/21	5	24.27	27	24.06	24.35	-22	8,256	-0.27%
2023/02/20	6	23.90	2	23.85	23.95	4	8,417	0.05%
2023/02/16	9	23.81	14	23.83	23.80	-5	9,135	-0.05%
2023/02/15	0	23.65	0	0.00	23.60	0	9,238	0.00%
2023/02/14	5	23.70	1	23.60	23.55	4	9,274	0.04%
2023/02/13	11.1	23.37	8	23.35	23.35	3.1	9,331	0.03%
2023/02/10	1	24.35	1	24.05	24.05	0	9,472	0.00%
2023/02/09	3	24.62	3	24.60	24.50	0	9,676	0.00%
2023/02/08	0	0.00	9	24.70	24.65	-9	9,803	-0.09%
2023/02/03	17	25.56	3	25.48	25.25	14	9,994	0.14%
2023/02/01	10	25.12	20	25.08	25.05	-10	9,828	-0.10%
2023/01/31	14	24.90	4	24.86	24.95	10	9,801	0.10%
2023/01/30	1	24.50	2	24.58	24.60	-1	9,787	-0.01%
2023/01/17	14	24.64	4	24.60	24.65	10	9,777	0.10%
2023/01/12	0	0.00	2	24.05	24.05	-2	9,746	-0.02%
2023/01/09	0	0.00	4	24.15	24.35	-4	9,774	-0.04%
2023/01/05	4	24.35	0	24.55	24.30	4	9,838	0.04%
2023/01/04	5	24.35	1	24.50	24.35	4	9,848	0.04%
2023/01/03	1	25.15	1	25.00	25.00	0	9,807	0.00%
2022/12/30	3	25.15	3.7	25.36	25.10	-0.7	9,835	-0.01%
2022/12/29	3	25.02	3	24.85	25.05	0	9,871	0.00%
2022/12/28	1	25.55	0	0.00	25.05	1	9,954	0.01%
2022/12/27	21	25.73	27	25.49	25.45	-6	9,993	-0.06%
2022/12/26	26	25.58	28	25.47	25.60	-2	9,946	-0.02%
2022/12/23	28	26.33	24.5	26.40	26.45	3.5	9,782	0.04%
2022/12/22	77	27.15	53.2	27.23	26.65	23.8	9,662	0.25%
2022/12/21	33	26.28	7	26.35	26.25	26	8,896	0.29%
2022/12/20	20	25.86	21	26.10	25.45	-1	8,722	-0.01%
2022/12/19	26	25.76	6	25.91	25.35	20	8,595	0.23%
2022/12/16	25	26.32	23.1	26.40	26.25	1.9	8,458	0.02%
2022/12/15	3	25.35	12	25.46	25.65	-9	8,039	-0.11%
2022/12/14	13	24.60	8	24.64	24.70	5	8,006	0.06%
2022/12/13	11.3	25.81	1	25.65	25.60	10.3	7,850	0.13%
2022/12/12	3	25.65	11	25.58	25.45	-8	7,823	-0.10%
2022/12/09	10	25.81	8	25.74	26.00	2	7,872	0.03%
2022/12/08	41	24.90	0	0.00	25.05	41	7,941	0.52%
2022/12/07	3	25.57	44	25.11	25.10	-41	7,959	-0.52%
2022/12/06	12	25.66	6	25.67	25.15	6	7,863	0.08%
2022/12/05	1	25.55	0	0.00	25.60	1	7,800	0.01%
2022/12/02	7.3	25.93	14	25.96	25.80	-6.7	7,704	-0.09%
2022/12/01	12.2	26.55	19	26.14	26.15	-6.9	7,618	-0.09%
2022/11/30	6	25.22	4	25.18	25.10	2	7,320	0.03%
2022/11/29	28	24.79	22	24.98	25.25	6	7,262	0.08%
2022/11/28	14	25.05	21.1	24.92	24.80	-7.1	7,178	-0.10%
2022/11/25	20.1	24.90	19	25.03	24.80	1.1	6,882	0.02%
2022/11/24	8	24.04	2	23.95	23.95	6	6,605	0.09%
2022/11/23	5	23.70	13	23.65	23.65	-8	6,241	-0.13%
2022/11/22	5	23.30	8	23.88	23.15	-3	6,260	-0.05%
2022/11/21	8	23.85	0	0.00	23.55	8	6,216	0.13%
2022/11/18	0	0.00	8	24.47	24.20	-8	6,163	-0.13%
2022/11/17	4	25.18	14	25.12	25.00	-10	6,069	-0.16%
2022/11/16	13.1	24.98	4	25.20	24.95	9.1	6,012	0.15%
2022/11/15	31	24.90	16	25.04	24.95	15	5,867	0.26%
2022/11/14	9	23.97	10.3	24.01	24.50	-1.3	5,499	-0.02%
2022/11/11	9.1	23.17	1	22.95	22.90	8.1	5,274	0.15%
2022/11/10	2	23.25	4	23.28	23.00	-2	5,219	-0.04%
2022/11/09	0	0.00	1	23.40	23.35	-1	5,225	-0.02%
2022/11/08	29.2	23.37	41	23.71	23.20	-11.8	5,211	-0.23%
2022/11/07	19.1	23.13	53	22.83	23.50	-33.9	5,072	-0.67%
2022/11/04	58	22.16	1	22.40	22.10	57	4,849	1.18%
2022/11/03	0	0.00	5	21.60	21.60	-5	4,732	-0.11%
2022/11/02	0	0.00	4	22.19	22.00	-4	4,731	-0.08%
2022/11/01	19	22.23	5	22.40	22.00	14	4,681	0.30%
2022/10/31	2	23.08	9	23.15	22.95	-7	4,593	-0.15%
2022/10/28	3	23.82	4	23.59	23.45	-1	4,610	-0.02%
2022/10/27	2	24.05	2	24.25	24.25	0	4,627	0.00%
2022/10/26	1	23.95	1	24.00	23.90	0	4,657	0.00%
2022/10/25	3	24.90	3	24.68	24.35	0	4,668	0.00%
2022/10/24	0	0.00	3	24.75	24.80	-3	4,708	-0.06%
2022/10/21	4	24.35	6	24.52	23.90	-2	4,699	-0.04%
2022/10/20	6	24.00	4	24.18	24.40	2	4,703	0.04%
2022/10/19	0	0.00	30	24.85	24.85	-30	4,701	-0.64%
2022/10/18	1	25.00	4	24.86	24.75	-3	4,725	-0.06%
2022/10/17	8	24.12	7	24.04	24.65	1	4,804	0.02%
2022/10/14	3	25.39	2	25.25	25.30	1	4,938	0.02%
2022/10/13	13	25.07	10.6	24.51	24.10	2.4	4,966	0.05%
2022/10/12	8	26.40	12	26.50	26.10	-4	5,050	-0.08%
2022/10/11	11	27.47	10	27.90	27.30	1	5,033	0.02%
2022/10/07	16	28.08	7	28.28	28.20	9	5,016	0.18%
2022/10/06	18	27.93	4	27.78	28.20	14	5,012	0.28%
2022/10/05	10.2	27.79	7.1	27.70	27.80	3.1	4,976	0.06%
2022/10/04	2	26.86	2	26.60	27.05	0	4,909	0.00%
2022/10/03	0	0.00	10	24.90	25.10	-10	4,834	-0.21%
2022/09/30	1	23.50	1	23.90	24.45	0	4,871	0.00%
2022/09/29	1	24.60	0	0.00	24.40	1	4,901	0.02%
2022/09/28	8.1	24.80	0	0.00	24.10	8.1	4,936	0.16%
2022/09/27	11	26.40	13	26.69	26.55	-2	4,900	-0.04%
2022/09/26	11	27.24	6	26.80	26.60	5	4,929	0.10%
2022/09/23	7	28.62	7	28.89	28.65	0	4,933	0.00%
2022/09/22	6	28.11	5.1	28.64	28.15	0.9	4,893	0.02%
2022/09/21	20	28.56	20	28.44	28.30	0	4,823	0.00%
2022/09/20	11	27.73	1	27.50	27.40	10	4,735	0.21%
2022/09/19	15	27.99	13	27.62	27.40	2	4,889	0.04%
2022/09/16	3	28.47	5.4	28.82	29.00	-2.4	4,918	-0.05%
2022/09/15	5.1	28.36	19	28.22	28.40	-13.9	4,890	-0.28%
2022/09/14	11	27.07	27	26.87	27.15	-16	4,792	-0.33%
2022/09/13	17	26.96	10	26.70	26.70	7	4,781	0.15%
2022/09/12	14	27.51	2	27.25	27.05	12	4,898	0.25%
2022/09/08	9	27.00	0.3	26.60	26.45	8.7	4,919	0.18%
2022/09/07	2.2	26.70	0	0.00	26.90	2.2	4,965	0.04%
2022/09/06	8	26.95	0	0.00	27.15	8	4,974	0.16%
2022/09/05	11	26.50	12	26.48	26.10	-1	4,966	-0.02%
2022/09/02	20.1	26.77	7	26.31	26.20	13.1	5,028	0.26%
2022/09/01	6.2	27.54	9.2	27.56	27.35	-3	5,040	-0.06%
2022/08/31	5.2	28.19	1.6	28.33	28.25	3.7	5,093	0.07%
2022/08/30	0	0.00	10	28.55	28.40	-10	5,074	-0.20%
2022/08/29	5.2	28.47	2	28.53	28.30	3.2	5,086	0.06%
2022/08/26	2	30.65	0	0.00	30.40	2	5,111	0.04%
2022/08/25	0	0.00	1	30.50	30.45	-1	5,122	-0.02%
2022/08/24	10	30.45	0	0.00	30.25	10	5,203	0.19%
2022/08/23	7	30.59	1	30.60	30.50	6	5,313	0.11%
2022/08/22	16	30.79	6	31.25	30.70	10	5,367	0.19%
2022/08/19	3.1	32.02	4	32.21	31.85	-0.9	5,425	-0.02%
2022/08/18	21	32.30	10	32.37	32.35	11	5,535	0.20%
2022/08/17	11	31.93	9	31.94	31.90	2	5,699	0.04%
2022/08/16	3	31.23	0	0.00	31.15	3	5,937	0.05%
2022/08/15	2	32.00	0	0.00	32.10	2	6,298	0.03%
2022/08/12	0	0.00	31.1	31.75	32.15	-31.1	6,355	-0.49%
2022/08/11	0	0.00	14	31.49	31.30	-14	6,388	-0.22%
2022/08/10	0	0.00	2	31.35	31.25	-2	6,427	-0.03%
2022/08/09	0	0.00	2	30.75	31.05	-2	6,501	-0.03%
2022/08/08	1	29.95	1	30.15	30.50	0	6,615	0.00%
2022/08/05	2	30.30	2	30.50	30.50	0	6,694	0.00%
2022/08/04	5	29.42	2	29.60	29.85	3	6,843	0.04%
2022/08/03	5.1	30.10	5	30.45	30.05	0.1	6,942	0.00%
2022/08/02	4	30.79	12	30.82	30.70	-8	7,204	-0.11%
2022/08/01	11	31.85	1	31.45	31.90	10	7,446	0.13%
2022/07/29	2	31.90	2.5	31.90	31.55	-0.5	7,651	-0.01%
2022/07/28	3.1	31.61	5	31.50	31.40	-1.9	7,832	-0.02%
2022/07/27	1	31.75	1	31.80	31.75	0	8,157	0.00%
2022/07/26	4	31.48	2	31.20	31.25	2	8,303	0.02%
2022/07/25	1	31.70	6	31.62	31.70	-5	8,565	-0.06%
2022/07/22	6	32.18	10	32.65	32.40	-4	8,659	-0.05%
2022/07/21	22.1	32.25	27	32.48	32.25	-4.9	8,824	-0.06%
2022/07/20	14	31.77	2	31.98	31.05	12	8,884	0.14%
2022/07/19	4	33.16	3	33.22	33.30	1	9,059	0.01%
2022/07/18	1	31.80	1	31.95	31.95	0	9,250	0.00%
2022/07/15	4	31.53	2	31.45	31.40	2	10,030	0.02%
2022/07/14	1	32.00	1	32.20	32.15	0	11,848	0.00%
2022/07/13	0	0.00	3	31.87	31.65	-3	12,520	-0.02%
2022/07/12	5	30.82	2	30.38	30.40	3	12,663	0.02%
2022/07/11	2	32.33	3	32.48	32.45	-1	13,093	-0.01%
2022/07/08	2	32.78	4	32.85	32.75	-2	13,146	-0.02%
2022/07/07	4	31.40	2	31.38	31.60	2	13,115	0.02%
2022/07/06	2	31.85	1	31.45	31.10	1	13,094	0.01%
2022/07/05	1	30.70	4.4	30.83	31.55	-3.4	13,081	-0.03%
2022/07/04	4	30.38	17	30.29	30.20	-13	13,091	-0.10%
2022/07/01	1.6	29.68	1	31.10	29.30	0.6	13,082	0.00%
2022/06/30	2	31.80	0	0.00	31.45	2	13,010	0.02%
2022/06/29	4	32.96	4	32.76	32.75	0	12,971	0.00%
2022/06/28	3	33.77	3	33.73	33.80	0	12,960	0.00%
2022/06/27	12	34.75	6	34.68	34.65	6	12,946	0.05%
2022/06/24	20	33.00	0	0.00	32.30	20	12,844	0.16%
2022/06/23	2	32.48	1	33.15	31.90	1	12,823	0.01%
2022/06/22	0.5	33.30	1.6	34.15	33.00	-1.1	12,847	-0.01%
2022/06/21	1	34.40	3	34.73	34.80	-2	12,780	-0.02%
2022/06/20	6.8	35.44	9	34.64	34.00	-2.2	12,761	-0.02%
2022/06/17	6	37.65	2	37.38	37.65	4	12,687	0.03%
2022/06/16	1.1	38.36	0	0.00	37.50	1.1	12,707	0.01%
2022/06/15	3	39.88	3	39.90	39.50	0	12,767	0.00%
2022/06/14	0	0.00	4	39.50	39.60	-4	12,968	-0.03%
2022/06/13	9.7	40.58	7	40.52	40.05	2.7	13,235	0.02%
2022/06/10	0.2	42.50	0	0.00	42.30	0.2	13,667	0.00%
2022/06/09	2	43.13	2	43.13	43.10	0	14,312	0.00%
2022/06/08	2	45.10	10	44.45	44.35	-8	15,286	-0.05%
2022/06/07	4	44.59	5	44.66	44.60	-1	16,911	-0.01%
2022/06/06	6.1	45.36	4	45.28	44.50	2.1	17,329	0.01%
2022/06/02	2	45.03	2	45.10	44.95	0	17,409	0.00%
2022/06/01	11	44.80	7.1	45.14	44.95	3.9	17,605	0.02%
2022/05/31	11	44.93	8	45.12	44.55	3	17,930	0.02%
2022/05/30	5	45.09	6	44.93	44.85	-1	18,006	-0.01%
2022/05/27	5	45.05	5	45.07	45.10	0	18,173	0.00%
2022/05/26	2	45.50	10	45.42	45.15	-8	18,374	-0.04%
2022/05/25	11	45.22	9	45.21	45.00	2	19,013	0.01%
2022/05/24	18	45.56	58	45.59	45.10	-40	19,477	-0.21%
2022/05/23	56	45.31	20.3	45.28	44.75	35.7	19,728	0.18%
2022/05/20	8	43.73	18	43.45	43.00	-10	19,665	-0.05%
2022/05/19	6	42.53	6	42.03	43.00	0	20,738	0.00%
2022/05/18	48	43.38	8	43.28	43.35	40	21,265	0.19%
2022/05/17	16	42.96	37	43.46	42.75	-21	21,280	-0.10%
2022/05/16	29.2	43.27	51	42.69	43.65	-21.8	21,284	-0.10%
2022/05/13	6	43.38	5	43.51	43.35	1	21,195	0.00%
2022/05/12	30	44.09	23	44.31	42.75	7	21,177	0.03%
2022/05/11	3	44.37	5	44.47	44.80	-2	21,046	-0.01%
2022/05/10	174	45.96	164	45.96	45.20	10	21,060	0.05%	大買/大賣/
2022/05/09	31.1	46.01	31	45.47	44.40	0.1	20,835	0.00%
2022/05/06	24.1	45.81	21	46.10	46.25	3.1	20,764	0.01%
2022/05/05	25	46.32	26	46.05	46.25	-1	20,663	0.00%
2022/05/04	31.1	45.39	35	45.79	45.30	-3.9	20,480	-0.02%
2022/05/03	19	43.76	15	43.67	44.05	4	20,208	0.02%
2022/04/29	24.1	44.95	48	44.56	44.50	-23.9	20,137	-0.12%
2022/04/28	16	42.91	4	43.11	42.45	12	19,944	0.06%
2022/04/27	24	43.19	11	43.30	43.15	13	19,857	0.07%
2022/04/26	37.1	44.52	7	44.04	43.40	30.1	19,656	0.15%
2022/04/25	78.1	45.46	69	45.54	45.25	9.1	19,467	0.05%
2022/04/22	11	48.88	15	49.21	48.70	-4	19,228	-0.02%
2022/04/21	53.2	49.57	43.9	49.47	49.00	9.3	18,969	0.05%
2022/04/20	243.3	49.90	283	50.07	48.25	-39.7	18,197	-0.22%	大買/大賣/
2022/04/19	241.6	48.15	247	48.25	47.25	-5.4	16,420	-0.03%	大買/大賣/
2022/04/18	25	46.14	37	45.98	45.40	-12	15,772	-0.08%
2022/04/15	43.6	46.11	89.7	45.48	45.60	-46.1	15,688	-0.29%
2022/04/14	18.2	44.46	3.1	44.07	44.10	15.1	15,270	0.10%
2022/04/13	8	43.71	2.1	43.58	43.55	5.9	15,274	0.04%
2022/04/12	2	42.48	1	42.30	42.95	1	15,396	0.01%
2022/04/11	3	43.10	3	43.38	42.65	0	15,414	0.00%
2022/04/08	9.1	42.53	11	42.37	42.90	-2	15,461	-0.01%
2022/04/07	5	42.42	5	41.76	41.00	0	15,455	0.00%
2022/04/06	0	0.00	2	43.18	42.80	-2	15,481	-0.01%
2022/04/01	0	0.00	1	43.65	43.60	-1	15,596	-0.01%
2022/03/31	1	43.65	2.1	43.80	43.45	-1.1	15,620	-0.01%
2022/03/30	5.9	44.02	4	43.78	44.00	1.9	15,630	0.01%
2022/03/29	10	44.29	11	44.14	44.10	-1	15,639	-0.01%
2022/03/28	7.1	43.54	15	43.79	44.05	-7.9	15,700	-0.05%
2022/03/25	6	43.82	12	43.43	43.10	-6	15,880	-0.04%
2022/03/24	6	44.73	5	44.45	44.45	1	15,869	0.01%
2022/03/23	4	45.09	8	45.21	44.90	-4	16,004	-0.02%
2022/03/22	26	44.92	16	44.92	44.90	10	16,094	0.06%
2022/03/21	2	45.13	12	45.33	45.40	-10	16,239	-0.06%
2022/03/18	38	45.10	32.3	44.83	45.00	5.8	16,282	0.04%
2022/03/17	25.3	45.48	32	45.37	45.80	-6.8	16,302	-0.04%
2022/03/16	44	45.13	42.1	45.19	44.45	1.9	16,384	0.01%
2022/03/15	84.4	46.57	66.4	46.01	45.20	18	16,604	0.11%
2022/03/14	60.9	48.62	41.1	48.62	47.80	19.7	16,799	0.12%
2022/03/11	102.2	47.50	107.8	47.77	48.15	-5.7	16,313	-0.03%	大買/大賣/
2022/03/10	81.3	47.37	161.8	47.40	47.10	-80.5	15,460	-0.52%	大賣/
2022/03/09	17.2	43.35	27.5	43.51	45.10	-10.3	14,030	-0.07%
2022/03/08	16.2	42.40	22.5	41.97	41.00	-6.2	14,081	-0.04%
2022/03/07	25.8	44.06	29.6	44.52	43.05	-3.8	13,978	-0.03%
2022/03/04	19.6	45.65	15.5	45.78	45.25	4.1	13,893	0.03%
2022/03/03	27.4	45.12	8	45.22	44.95	19.4	13,591	0.14%
2022/03/02	17.6	45.10	16	44.80	44.50	1.6	13,513	0.01%
2022/03/01	18.9	44.85	14.9	45.07	44.80	4	13,411	0.03%
2022/02/25	51.9	45.43	62.8	45.98	44.50	-10.9	13,260	-0.08%
2022/02/24	38.4	44.86	38	44.66	43.95	0.4	12,558	0.00%
2022/02/23	125	44.23	131	44.10	44.10	-6	11,928	-0.05%	大買/大賣/
2022/02/22	32.6	42.97	24	42.38	41.95	8.6	11,487	0.08%
2022/02/21	141.7	46.37	110.6	45.32	43.80	31.1	11,259	0.28%	大買/大賣/
2022/02/18	25	42.55	55.1	42.48	44.30	-30.1	10,238	-0.29%
2022/02/17	6	40.88	7	40.41	40.30	-1	9,889	-0.01%
2022/02/16	5	40.47	7	40.61	41.00	-2	9,903	-0.02%
2022/02/15	8	39.66	6	40.06	39.70	2	9,942	0.02%
2022/02/14	10	39.58	6	39.12	38.95	4	10,035	0.04%
2022/02/11	3	39.95	6.3	40.26	39.90	-3.3	10,082	-0.03%
2022/02/10	3	40.07	8	40.51	40.45	-5	10,322	-0.05%
2022/02/09	6	39.07	12.9	38.96	39.20	-6.9	10,424	-0.07%
2022/02/08	36	39.04	22	39.10	38.95	14	10,534	0.13%
2022/02/07	15	37.93	6	38.08	39.05	9	10,725	0.08%
2022/01/26	4	35.78	7	35.76	35.60	-3	11,122	-0.03%
2022/01/25	13	35.67	5.1	36.25	35.30	7.9	11,231	0.07%
2022/01/24	2	37.00	3	36.65	37.05	-1	11,282	-0.01%
2022/01/21	23	37.04	2	37.55	36.70	21	11,408	0.18%
2022/01/20	6	38.48	3	38.37	38.50	3	11,467	0.03%
2022/01/19	4	38.75	1	39.20	38.45	3	11,563	0.03%
2022/01/18	4	39.79	1	39.65	39.65	3	11,669	0.03%
2022/01/17	1	39.35	1	39.40	39.50	0	11,855	0.00%
2022/01/14	11	39.90	17	39.94	40.00	-6	12,072	-0.05%
2022/01/13	7	40.91	0	0.00	40.50	7	12,124	0.06%
2022/01/12	12	40.87	4	40.36	41.20	8	12,267	0.07%
2022/01/11	4	40.94	3	41.20	40.95	1	12,517	0.01%
2022/01/10	5	41.03	2	41.23	40.90	3	12,993	0.02%
2022/01/07	3	42.01	5	42.10	41.90	-2	13,083	-0.02%
2022/01/06	4.9	43.35	10.3	43.14	43.00	-5.4	13,411	-0.04%
2022/01/05	11.6	44.55	1.1	44.23	43.70	10.5	13,643	0.08%
2022/01/04	0	0.00	2	44.45	44.65	-2	13,686	-0.01%
2022/01/03	9	43.95	4.9	44.16	44.20	4.2	14,030	0.03%
2021/12/30	2.3	45.00	4	45.06	45.20	-1.8	14,555	-0.01%
2021/12/29	5	45.46	3	45.25	45.40	2	14,770	0.01%
2021/12/28	7	46.61	13	46.83	45.90	-6	15,060	-0.04%
2021/12/27	6	46.26	2	46.28	46.10	4	15,409	0.03%
2021/12/24	6	46.83	20	46.65	46.60	-14	15,659	-0.09%
2021/12/23	8	47.24	7	47.06	46.85	1	16,080	0.01%
2021/12/22	8	47.99	5	47.83	47.60	3	16,309	0.02%
2021/12/21	22	47.52	29	47.63	48.30	-7	16,421	-0.04%
2021/12/20	3	46.52	2	47.05	46.70	1	16,321	0.01%
2021/12/17	40	47.57	20	47.17	46.45	20	16,507	0.12%
2021/12/16	5	47.01	12	46.64	46.40	-7	16,710	-0.04%
2021/12/15	5	46.08	11	46.13	46.75	-6	16,713	-0.04%
2021/12/14	29	44.94	6	45.50	44.70	23	16,837	0.14%
2021/12/13	43	47.33	10.1	48.03	47.00	32.9	17,025	0.19%
2021/12/10	43	48.83	19	49.24	48.15	24	17,372	0.14%
2021/12/09	60.1	51.36	77	51.22	51.00	-16.9	17,736	-0.10%
2021/12/08	17	50.04	62.6	49.92	50.20	-45.6	17,981	-0.25%
2021/12/07	9	44.63	28	44.80	45.80	-19	17,768	-0.11%
2021/12/06	11	43.92	11	44.21	43.80	0	18,102	0.00%
2021/12/03	21	43.83	10	44.00	43.25	11	18,761	0.06%
2021/12/02	24	44.31	33	44.20	44.05	-9	19,708	-0.05%
2021/12/01	2	42.03	1	42.15	42.45	1	19,899	0.01%
2021/11/30	12	42.80	10	42.34	42.70	2	20,658	0.01%
2021/11/29	10	41.08	3	41.50	40.75	7	21,644	0.03%
2021/11/26	11.3	41.66	3	42.00	41.20	8.3	22,686	0.04%
2021/11/25	10	43.64	9	43.73	42.85	1	23,768	0.00%
2021/11/24	2	43.05	17	43.91	43.60	-15	25,368	-0.06%
2021/11/23	11	42.80	5	43.03	42.50	6	25,959	0.02%
2021/11/22	2	43.25	4.1	43.36	43.15	-2.1	27,384	-0.01%
2021/11/19	28	42.99	1	43.95	42.40	27	28,767	0.09%
2021/11/18	1	43.00	9	43.42	43.00	-8	30,998	-0.03%
2021/11/17	25	43.04	7	42.52	43.05	18	31,371	0.06%
2021/11/16	51	44.03	22	44.23	44.20	29	32,589	0.09%
2021/11/15	2	42.80	5	42.49	42.70	-3	34,574	-0.01%
2021/11/12	3	42.42	20	42.29	42.55	-17	35,327	-0.05%
2021/11/11	6	41.65	12	42.78	41.50	-6	35,478	-0.02%
2021/11/10	8.1	43.60	1	43.70	43.35	7.1	35,594	0.02%
2021/11/09	14	44.25	5	44.58	43.90	9	35,942	0.03%
2021/11/08	24	44.22	48	43.84	44.30	-24	35,955	-0.07%
2021/11/05	2	42.98	12	42.78	43.30	-10	36,121	-0.03%
2021/11/04	76	44.37	23	43.63	42.90	53	36,514	0.15%
2021/11/03	79	43.68	65	43.67	43.45	14	37,824	0.04%
2021/11/02	14	41.68	7	41.64	41.10	7	38,083	0.02%
2021/11/01	1	41.15	10.1	41.46	41.10	-9.1	38,111	-0.02%
2021/10/29	17.1	40.74	4	41.04	40.80	13.1	38,187	0.03%
2021/10/28	11.3	40.63	7	41.20	40.20	4.3	38,417	0.01%
2021/10/27	18	40.66	21	40.75	40.65	-3	38,808	-0.01%
2021/10/26	8	41.44	6	41.55	42.00	2	39,488	0.01%
2021/10/25	14	42.44	21.3	42.19	42.00	-7.3	40,330	-0.02%
2021/10/22	24.1	41.15	23	41.21	41.10	1.1	40,941	0.00%
2021/10/21	3	43.83	3	43.65	43.30	0	41,212	0.00%
2021/10/20	1.2	44.60	11	44.07	43.20	-9.8	41,449	-0.02%
2021/10/19	33	44.79	5	44.30	44.10	28	41,844	0.07%
2021/10/18	49	44.79	60	44.71	45.65	-11	42,166	-0.03%
2021/10/15	7.2	44.44	14	44.28	44.30	-6.8	42,403	-0.02%
2021/10/14	33	44.07	68	43.74	44.20	-35	42,793	-0.08%
2021/10/13	30.1	45.44	16	45.19	43.50	14.1	42,883	0.03%
2021/10/12	10.1	46.18	20	45.66	45.90	-9.9	44,043	-0.02%
2021/10/08	42.1	48.31	7	48.62	48.70	35.1	44,735	0.08%
2021/10/07	129.2	48.12	131	48.32	48.50	-1.8	45,111	0.00%	大買/大賣/
2021/10/06	10	46.78	10	46.04	45.00	0	45,156	0.00%
2021/10/05	22	47.84	24	47.61	47.85	-2	45,594	0.00%
2021/10/04	33.7	50.53	47	48.99	47.00	-13.3	46,100	-0.03%
2021/10/01	28.1	54.39	29	56.14	53.00	-0.9	47,629	0.00%
2021/09/30	21.2	57.09	21	57.40	58.40	0.2	49,158	0.00%
2021/09/29	30	56.77	20.5	56.42	54.70	9.5	48,845	0.02%
2021/09/28	17	55.55	33	56.29	55.50	-16	48,637	-0.03%
2021/09/27	22	59.02	6	58.40	58.20	16	48,523	0.03%
2021/09/24	9	59.14	17	59.16	58.60	-8	48,505	-0.02%
2021/09/23	17	59.33	13	58.82	58.10	4	48,309	0.01%
2021/09/22	11	56.75	21	57.17	57.70	-10	48,010	-0.02%
2021/09/17	18.4	57.99	17	58.04	58.00	1.4	47,987	0.00%
2021/09/16	33	57.79	18	57.74	57.30	15	47,791	0.03%
2021/09/15	23	59.17	33	59.58	59.20	-10	47,790	-0.02%
2021/09/14	70	62.06	58	61.27	59.10	12	47,320	0.03%
2021/09/13	39	61.98	52	62.04	61.50	-13	47,114	-0.03%
2021/09/10	25	60.51	34.1	60.50	59.80	-9.1	46,563	-0.02%
2021/09/09	38	59.41	19	59.51	59.90	19	46,502	0.04%
2021/09/08	56	59.11	46.3	58.52	60.30	9.8	48,879	0.02%
2021/09/07	86	59.22	56	58.62	57.60	30	50,797	0.06%
2021/09/06	43.3	59.43	64	58.41	55.80	-20.7	52,497	-0.04%
2021/09/03	33.3	61.58	48	60.92	60.70	-14.7	54,167	-0.03%
2021/09/02	71.1	62.76	82	62.53	63.80	-11	54,218	-0.02%
2021/09/01	172.1	63.40	160	62.90	61.90	12.1	55,198	0.02%	大買/大賣/
2021/08/31	105	68.05	111.1	67.54	67.70	-6.1	54,516	-0.01%	大買/大賣/
2021/08/30	1,021	68.57	1,010.6	68.67	67.00	10.5	53,818	0.02%	大買/大賣/
2021/08/27	57.5	65.55	65	65.39	64.30	-7.5	52,661	-0.01%
2021/08/26	126.3	67.14	103	67.08	66.60	23.3	52,777	0.04%	大買/大賣/
2021/08/25	143.5	63.87	172.2	63.95	65.70	-28.8	52,918	-0.05%	大買/大賣/
2021/08/24	329.6	64.29	310	64.16	63.80	19.6	52,005	0.04%	大買/大賣/
2021/08/23	9	58.49	63.1	60.21	60.50	-54.1	50,543	-0.11%
2021/08/20	142.1	53.96	113.7	54.12	55.00	28.4	51,324	0.06%	大買/大賣/
2021/08/19	118	54.28	103.1	54.79	51.70	14.9	51,051	0.03%	大買/大賣/
2021/08/18	295	51.28	340	51.15	52.40	-45	50,007	-0.09%	大買/大賣/
2021/08/17	24.1	49.17	33	49.03	47.70	-8.9	50,557	-0.02%
2021/08/16	20	49.49	37	48.87	48.50	-17	50,984	-0.03%
2021/08/13	56	50.81	38	51.11	49.50	18	51,529	0.03%
2021/08/12	34.1	49.42	33	49.65	50.30	1.1	51,812	0.00%
2021/08/11	51	49.28	39.7	49.57	49.10	11.3	52,430	0.02%
2021/08/10	44.5	51.59	47	52.69	50.40	-2.5	52,970	0.00%
2021/08/09	133.3	53.68	90	53.92	52.10	43.3	52,740	0.08%	大買/
2021/08/06	179	52.56	205	52.90	54.10	-26	51,535	-0.05%	大買/大賣/
2021/08/05	7	49.96	4	49.78	49.20	3	51,190	0.01%
2021/08/04	15.1	51.43	14	51.17	50.90	1.1	51,652	0.00%
2021/08/03	13	51.84	24.4	51.86	51.20	-11.4	53,098	-0.02%
2021/08/02	36	49.99	29	50.60	51.00	7	53,338	0.01%
2021/07/30	66.2	53.00	57.3	53.29	50.00	8.9	54,107	0.02%
2021/07/29	80	52.61	81	52.43	54.40	-1	53,367	0.00%
2021/07/28	44.2	48.22	33	47.87	49.50	11.2	52,449	0.02%
2021/07/27	40.7	48.30	38.5	48.10	46.50	2.2	51,673	0.00%
2021/07/26	48	50.33	13	50.60	49.30	35	51,299	0.07%
2021/07/23	25.2	51.72	33	51.59	53.50	-7.8	50,976	-0.02%
2021/07/22	31	50.00	36	50.13	49.85	-5	50,458	-0.01%
2021/07/21	32	55.45	85.2	53.61	51.70	-53.2	49,923	-0.11%
2021/07/20	30.4	54.87	33.1	55.03	56.40	-2.7	49,293	-0.01%
2021/07/19	17	55.80	53.3	55.82	55.10	-36.3	48,920	-0.07%
2021/07/16	154	57.45	139.1	56.72	55.00	14.9	48,672	0.03%	大買/大賣/
2021/07/15	86.1	54.60	103	55.07	55.90	-16.9	47,599	-0.04%	大賣/
2021/07/14	127.2	52.46	76.5	51.53	50.90	50.7	47,513	0.11%	大買/
2021/07/13	69	58.13	115.1	56.93	54.40	-46.1	46,883	-0.10%	大賣/
2021/07/12	71.8	62.97	167	63.35	60.40	-95.3	47,094	-0.20%	大賣/
2021/07/09	103	66.14	62	66.26	62.70	41	46,827	0.09%	大買/
2021/07/08	203	71.07	176.5	70.34	68.30	26.5	47,679	0.06%	大買/大賣/
2021/07/07	270	73.04	331.6	74.43	71.10	-61.6	46,134	-0.13%	大買/大賣/
2021/07/06	22	67.45	8.4	67.68	69.30	13.6	44,771	0.03%
2021/07/05	41	61.04	8	62.55	63.00	33	45,005	0.07%
2021/07/02	69	69.76	19.2	69.50	67.50	49.8	45,037	0.11%
2021/07/01	100	66.43	33.1	66.38	69.00	66.9	45,081	0.15%
2021/06/30	5	60.58	11.7	62.72	63.90	-6.7	45,006	-0.01%
2021/06/29	11	59.13	6	59.31	59.00	5	44,970	0.01%
2021/06/28	15	62.06	11.8	62.62	62.20	3.2	44,934	0.01%
2021/06/25	8	59.70	19.6	59.35	59.40	-11.6	44,861	-0.03%
2021/06/24	54	61.18	32.3	58.72	60.90	21.7	44,838	0.05%
2021/06/23	7	62.10	0	0.00	62.10	7	44,587	0.02%
2021/06/22	52.2	68.90	38.5	68.69	68.90	13.7	44,606	0.03%
2021/06/21	44	63.15	9	60.81	63.80	35	44,233	0.08%
2021/06/18	48.2	55.15	24	56.26	58.00	24.2	45,082	0.05%
2021/06/17	237.3	51.11	684.5	50.64	52.80	-447.2	45,290	-0.99%	大買/大賣/鉅額交易
2021/06/16	771.2	47.58	381.6	47.46	48.05	389.6	42,907	0.91%	大買/大賣/鉅額交易
2021/06/15	519.4	42.47	575.5	42.73	43.70	-56.1	40,585	-0.14%	大買/大賣/
2021/06/11	944.4	39.36	965	39.12	39.75	-20.6	37,979	-0.05%	大買/大賣/
2021/06/10	95.6	35.91	58	36.16	36.15	37.6	36,106	0.10%
2021/06/09	206.1	37.76	191	37.71	36.60	15.1	35,605	0.04%	大買/大賣/
2021/06/08	113	36.31	138.7	36.64	36.90	-25.7	33,536	-0.08%	大買/大賣/
2021/06/07	72.2	34.21	114	34.31	33.55	-41.8	33,183	-0.13%	大賣/
2021/06/04	87.1	37.47	86	37.68	35.45	1.1	32,705	0.00%
2021/06/03	82	38.78	101.5	38.82	38.30	-19.5	32,180	-0.06%	大賣/
2021/06/02	441	39.38	329	39.41	37.70	112	31,370	0.36%	大買/大賣/鉅額交易
2021/06/01	56.1	35.97	70	35.89	36.60	-13.9	29,844	-0.05%
2021/05/31	395.1	37.81	357	37.84	35.20	38.1	29,322	0.13%	大買/大賣/
2021/05/28	130	36.63	143.8	36.78	36.25	-13.8	28,468	-0.05%	大買/大賣/
2021/05/27	117	36.09	112	36.15	35.55	5	27,260	0.02%	大買/大賣/
2021/05/26	95.1	33.93	157.1	34.77	34.70	-62	26,202	-0.24%	大賣/
2021/05/25	153	33.05	173	33.86	33.00	-20	25,070	-0.08%	大買/大賣/
2021/05/24	125	32.44	132	32.83	33.25	-7	23,739	-0.03%	大買/大賣/
2021/05/21	357	29.68	378.3	29.79	30.25	-21.3	23,232	-0.09%	大買/大賣/
2021/05/20	89	28.01	102.3	28.31	27.50	-13.3	22,566	-0.06%	大賣/
2021/05/19	174	27.86	164	28.32	27.90	10	22,070	0.05%	大買/大賣/
2021/05/18	379	26.96	376.7	27.09	26.95	2.3	21,209	0.01%	大買/大賣/
2021/05/17	106	25.21	133	25.31	25.20	-27	20,287	-0.13%	大買/大賣/
2021/05/14	90	29.98	71	28.80	27.95	19	19,953	0.10%
2021/05/13	48	31.93	58	32.18	31.05	-10	19,467	-0.05%
2021/05/12	62	36.19	53	35.57	34.45	9	19,082	0.05%
2021/05/11	1,211	38.87	1,219	38.67	38.25	-8	18,559	-0.04%	大買/大賣/
2021/05/10	98	34.69	91.3	34.82	35.55	6.7	16,953	0.04%
2021/05/07	183	30.85	196.3	31.46	32.35	-13.3	16,299	-0.08%	大買/大賣/
2021/05/06	12	28.79	8	29.27	29.45	4	15,030	0.03%
2021/05/05	8	27.10	12	28.43	28.15	-4	14,974	-0.03%
2021/05/04	39	27.28	19	26.20	26.10	20	14,922	0.13%
2021/05/03	19.1	30.33	5	30.55	29.00	14.1	14,944	0.09%
2021/04/29	11	28.15	12	27.63	29.00	-1	14,880	-0.01%
2021/04/28	36	28.46	5	28.15	28.30	31	14,931	0.21%
2021/04/27	13.1	28.45	31	28.90	28.85	-17.9	14,965	-0.12%
2021/04/26	66	27.52	3.1	28.78	28.85	62.9	14,986	0.42%
2021/04/23	37	27.18	12	27.13	27.00	25	14,973	0.17%
2021/04/22	41	31.53	134.3	33.56	30.00	-93.3	15,665	-0.60%	大賣/
2021/04/21	468	33.25	374.9	33.27	33.30	93.1	15,530	0.60%	大買/大賣/
2021/04/20	578	30.18	615.4	30.27	30.30	-37.4	15,294	-0.24%	大買/大賣/
2021/04/19	13	26.80	22.5	26.97	27.55	-9.5	14,488	-0.07%
2021/04/16	80.2	24.35	67	24.35	25.05	13.2	14,367	0.09%
2021/04/15	29	23.00	13	22.93	22.80	16	13,506	0.12%
2021/04/14	962	23.20	946.4	23.26	23.00	15.7	13,125	0.12%	大買/大賣/
2021/04/13	12	20.75	19	20.95	21.65	-7	11,426	-0.06%
2021/04/12	72.2	19.95	46	20.09	19.70	26.2	10,992	0.24%
2021/04/09	16	19.64	11	18.74	18.80	5	10,562	0.05%
2021/04/08	50	19.67	42	19.55	19.65	8	10,215	0.08%
2021/04/07	40	18.17	47	18.17	19.35	-7	10,214	-0.07%
2021/04/06	38	18.22	41	18.11	18.10	-3	10,228	-0.03%
2021/04/01	15	18.00	14	17.65	18.00	1	10,401	0.01%
2021/03/31	2	18.05	3	17.97	18.00	-1	10,538	-0.01%
2021/03/30	2	17.63	2	17.58	17.65	0	10,717	0.00%
2021/03/29	2	18.70	31	18.78	18.20	-29	11,215	-0.26%
2021/03/26	32	17.36	13	17.32	17.75	19	11,431	0.17%
2021/03/25	12	16.62	12	16.60	16.45	0	11,419	0.00%
2021/03/24	33	16.66	23.6	17.35	17.15	9.4	11,581	0.08%
2021/03/23	111.6	18.55	40	17.84	17.55	71.6	11,514	0.62%	大買/
2021/03/22	62	18.63	32	18.73	18.75	30	10,458	0.29%
2021/03/19	23	16.12	29.4	16.76	17.05	-6.4	9,986	-0.06%
2021/03/18	137.2	14.84	144.3	14.80	15.50	-7.1	9,503	-0.07%	大買/大賣/
2021/03/17	6.6	13.51	20	13.88	14.10	-13.4	9,043	-0.15%
2021/03/16	14	13.51	59.7	13.65	13.85	-45.7	8,790	-0.52%
2021/03/15	9	12.37	27	12.24	12.75	-18	8,337	-0.22%
2021/03/12	1	11.85	0	0.00	11.60	1	8,069	0.01%
2021/03/11	34.3	12.12	27	12.14	11.75	7.3	8,026	0.09%
2021/03/10	22	11.95	20	11.95	11.70	2	7,905	0.03%
2021/03/09	15	11.95	2	11.90	11.80	13	7,881	0.16%
2021/03/08	10	11.90	0	0.00	11.65	10	7,835	0.13%
2021/03/05	1	12.05	1	11.90	11.45	0	7,790	0.00%
2021/03/04	0	0.00	3	11.53	11.75	-3	7,710	-0.04%
2021/02/26	1	11.80	9	11.46	11.70	-8	7,669	-0.10%
2021/02/25	2	11.85	3	11.75	11.65	-1	7,613	-0.01%
2021/02/24	3	11.63	14	11.94	11.65	-11	7,539	-0.15%
2021/02/23	3.2	12.47	9	12.29	11.90	-5.8	7,470	-0.08%
2021/02/22	2	11.75	5	12.11	12.10	-3	7,259	-0.04%
2021/02/19	31	11.74	326	11.90	11.50	-295	7,117	-4.14%	大賣/鉅額交易
2021/02/18	300	11.35	7	11.02	11.35	293	6,852	4.28%	大買/鉅額交易
2021/02/17	12	10.08	1	10.30	10.35	11	6,787	0.16%
2021/02/05	0	0.00	3	9.92	9.90	-3	6,741	-0.04%
2021/02/04	4	9.97	4	10.00	9.94	0	6,759	0.00%
2021/02/03	6	10.15	13	10.14	9.98	-7	6,780	-0.10%
2021/02/02	12	10.16	14	10.07	10.35	-2	7,029	-0.03%
2021/02/01	4	9.79	10	9.93	9.91	-6	6,936	-0.09%
2021/01/29	0	9.81	0	0.00	9.81	0	6,910	0.00%
2021/01/28	5	10.10	25	10.30	10.25	-20	7,253	-0.28%
2021/01/27	26	10.00	0	0.00	9.96	26	7,213	0.36%
2021/01/26	12	10.25	0	0.00	10.15	12	7,288	0.16%
2021/01/25	15	10.55	15	10.85	10.75	0	7,238	0.00%
2021/01/22	15	9.98	15.1	9.87	10.25	-0.1	7,138	0.00%
2021/01/21	24	9.77	22	10.20	9.72	2	7,113	0.03%
2021/01/20	5	9.84	3	9.88	9.56	2	7,016	0.03%
2021/01/19	0	0.00	37	10.45	10.45	-37	6,930	-0.53%
2021/01/18	41	10.73	20	10.71	11.00	21	6,890	0.30%
2021/01/15	121	11.96	95.3	11.66	11.20	25.7	6,737	0.38%	大買/
2021/01/14	0	0.00	20	11.80	12.35	-20	5,819	-0.34%
2021/01/13	30	11.53	1	11.30	11.25	29	5,699	0.51%
2021/01/12	0	0.00	15	12.20	12.05	-15	5,508	-0.27%
2021/01/11	2	12.65	0	0.00	12.85	2	5,484	0.04%
2021/01/08	0	0.00	3	11.97	12.40	-3	5,448	-0.06%
2021/01/07	0	0.00	2	11.03	11.40	-2	5,419	-0.04%
2021/01/06	0	0.00	2	12.40	12.20	-2	5,345	-0.04%
2021/01/05	1	12.60	17	12.69	13.00	-16	5,299	-0.30%
2021/01/04	15	13.12	20	13.15	13.10	-5	5,336	-0.09%
2020/12/31	20	12.90	0	0.00	13.00	20	5,289	0.38%
2020/12/30	2	12.70	7	12.61	12.70	-5	5,236	-0.10%
2020/12/29	65	14.17	16	13.35	13.20	49	5,090	0.96%
2020/12/28	43	13.83	19.4	14.01	14.50	23.6	4,900	0.48%
2020/12/25	46	12.96	48.3	12.86	13.20	-2.3	4,643	-0.05%
2020/12/24	74	12.17	86.6	12.19	12.40	-12.6	4,435	-0.28%
2020/12/23	97.2	11.31	65	10.59	11.95	32.2	4,179	0.77%
2020/12/22	16	10.95	6	10.89	10.90	10	3,646	0.27%
2020/12/21	5	9.98	5	9.98	9.98	0	3,314	0.00%
2020/12/18	24	8.86	34	8.77	9.08	-10	3,239	-0.31%
2020/12/16	1	8.50	3	8.45	8.48	-2	2,959	-0.07%
2020/12/15	32	8.54	28	8.60	8.03	4	2,864	0.14%
2020/12/14	77	7.76	78	7.79	7.94	-1	2,668	-0.04%
2020/12/11	1	7.39	0	0.00	7.33	1	2,575	0.04%
2020/12/09	2	7.80	7	7.70	7.70	-5	2,571	-0.19%
2020/12/08	41	7.86	37	7.93	7.79	4	2,572	0.16%
2020/12/03	0	0.00	1	7.42	7.41	-1	2,640	-0.04%
2020/12/02	0	0.00	0.5	7.55	7.51	-0.5	2,732	-0.02%
2020/11/30	0	0.00	2	7.75	7.63	-2	2,732	-0.07%
2020/11/27	0	0.00	23	7.44	7.50	-23	2,719	-0.85%
2020/11/26	17	7.50	7	7.46	7.57	10	2,822	0.35%
2020/11/11	0	0.00	5	7.27	7.18	-5	2,779	-0.18%
2020/11/10	25	7.75	20	7.75	7.20	5	2,747	0.18%
2020/11/05	46	7.30	53	7.27	7.19	-7	2,383	-0.29%
2020/11/03	7	7.06	9	6.95	6.95	-2	2,005	-0.10%
2020/10/28	2	7.08	0	0.00	6.99	2	1,802	0.11%
2020/10/27	1	7.19	0	0.00	7.19	1	1,782	0.06%
2020/10/26	25	7.34	25	7.39	7.39	0	1,757	0.00%
2020/10/22	1	6.89	2	6.89	6.78	-1	1,661	-0.06%
2020/10/16	0	0.00	10	6.67	6.63	-10	1,669	-0.60%
2020/10/12	13	6.91	50	6.94	6.60	-37	1,669	-2.22%
2020/09/30	5	6.72	0	0.00	6.73	5	1,617	0.31%
2020/09/24	8	6.61	0	0.00	6.57	8	1,825	0.44%
2020/09/22	1	6.93	0	0.00	6.92	1	1,827	0.05%
2020/09/15	3	7.05	0	0.00	7.14	3	1,822	0.16%
2020/09/14	37	7.04	0	0.00	7.05	37	1,842	2.01%
2020/09/11	19	7.52	0	0.00	7.23	19	1,823	1.04%
2020/09/10	3	7.73	0	0.00	7.68	3	1,828	0.16%
2020/09/09	18	7.66	15	7.91	7.92	3	1,807	0.17%
2020/09/08	21	8.03	10	7.69	7.85	11	1,773	0.62%
2020/09/07	10	7.36	19	7.53	7.63	-9	1,641	-0.55%
2020/09/04	1	6.90	0	0.00	6.94	1	1,562	0.06%
2020/09/03	3	7.20	0	0.00	7.08	3	1,587	0.19%
2020/09/02	15	7.05	17	7.10	7.11	-2	1,693	-0.12%
2020/09/01	5	7.19	2	7.20	7.30	3	1,740	0.17%
2020/08/31	4	6.85	2	6.98	6.98	2	1,627	0.12%
2020/08/20	2	6.05	0	0.00	6.02	2	1,530	0.13%
2020/07/31	0	0.00	5	5.84	5.85	-5	1,471	-0.34%
2020/07/27	3	6.00	0	0.00	5.98	3	1,489	0.20%
2020/07/21	0	0.00	20	6.48	6.47	-20	1,502	-1.33%
2020/07/20	20	6.40	0	0.00	6.43	20	1,496	1.34%
2020/07/13	0	0.00	2	6.38	6.45	-2	1,512	-0.13%
2020/07/10	3	6.50	0	0.00	6.47	3	1,534	0.20%
2020/07/09	0	0.00	14	6.67	6.65	-14	1,525	-0.92%
2020/07/08	0	0.00	16	6.88	6.76	-16	1,498	-1.07%
2020/07/07	3	7.00	0	0.00	6.91	3	1,477	0.20%
2020/07/06	0	0.00	50	7.05	7.09	-50	1,472	-3.40%
2020/07/03	81	7.03	100	6.94	6.90	-19	1,429	-1.33%
2020/06/19	2	6.60	0	0.00	6.54	2	1,151	0.17%
2020/06/18	1	6.53	0	0.00	6.54	1	1,123	0.09%
2020/06/17	1	6.52	0	0.00	6.53	1	1,107	0.09%
2020/06/10	0	0.00	1	6.69	6.40	-1	1,019	-0.10%
2020/06/09	55	6.85	0	0.00	6.55	55	984	5.59%
2020/06/08	50	6.17	0	0.00	6.34	50	853	5.86%
2020/06/01	0	0.00	2	5.14	5.16	-2	702	-0.28%
2020/05/29	1	5.05	0	0.00	5.06	1	689	0.14%
2020/05/28	2	5.09	0	0.00	5.05	2	682	0.29%
2020/05/25	2	5.02	0	0.00	5.05	2	661	0.30%
2020/05/11	0	0.00	20	5.69	5.65	-20	561	-3.56%
2020/05/07	10	5.57	0	0.00	5.60	10	550	1.82%
2020/05/06	10	5.66	0	0.00	5.68	10	547	1.83%
2020/04/30	0	0.00	13	5.87	5.88	-13	539	-2.41%
2020/04/29	19	5.70	6	5.77	5.70	13	541	2.40%
2020/04/28	0	0.00	7	5.38	5.38	-7	516	-1.35%
2020/04/27	7	5.24	1	5.15	5.24	6	510	1.18%
2020/04/24	0	0.00	1	5.18	5.14	-1	506	-0.20%
2020/03/20	0	0.00	9	4.65	4.66	-9	360	-2.49%
2020/03/19	4	4.63	0	0.00	4.63	4	349	1.14%
2020/01/31	0.2	7.43	0	0.00	7.47	0.2	191	0.08%
2020/01/15	0	0.00	3	7.84	7.84	-3	184	-1.63%
2019/12/18	0	0.00	0	8.11	8.18	0	153	-0.01%
2019/10/30	0	0.00	0	8.58	8.64	0	169	-0.02%
2019/10/07	0	0.00	0	8.55	8.61	0	246	0.00%
2019/09/25	0	0.00	45	8.71	8.71	-45	272	-16.51%
2019/09/12	0	0.00	0.8	8.76	8.88	-0.8	285	-0.30%
2019/09/06	0	0.00	4	8.97	9.00	-4	283	-1.41%
2019/08/20	0	0.00	5	8.75	8.70	-5	296	-1.69%
2019/08/07	0.4	9.03	0	0.00	9.03	0.4	325	0.11%
2019/08/02	0	0.00	8	9.22	9.29	-8	331	-2.41%
2019/07/30	0	0.00	47	9.32	9.34	-47	326	-14.41%
2019/07/24	0	0.00	4	9.55	9.46	-4	328	-1.22%
2019/07/22	56	9.58	6	9.51	9.51	50	316	15.79%
2019/07/19	0	0.00	1	9.28	9.30	-1	301	-0.33%
2019/07/08	0	0.00	0	8.96	9.01	0	276	-0.01%
2019/06/18	0	0.00	5	8.40	8.36	-5	305	-1.64%
2019/05/30	5	8.50	0	0.00	8.53	5	352	1.42%
2019/05/29	0	0.00	19	8.38	8.49	-19	331	-5.73%
2019/05/28	5	8.45	0	0.00	8.50	5	334	1.50%
2019/05/27	5	8.28	0	0.00	8.36	5	334	1.49%
2019/05/17	20	8.71	0	0.00	8.64	20	375	5.33%
2019/05/16	0	0.00	36	8.87	8.99	-36	364	-9.87%
2019/05/15	2	9.20	0	0.00	9.14	2	358	0.56%
2019/04/22	0	9.43	0	0.00	9.48	0	403	0.00%
2019/04/18	0	9.40	0	0.00	9.45	0	410	0.00%
2019/04/16	5	9.51	0	0.00	9.53	5	407	1.23%
2019/04/11	1	9.80	0	0.00	9.80	1	424	0.24%
2019/04/02	0	0.00	1	9.65	9.68	-1	488	-0.20%
2019/04/01	4	9.68	0	0.00	9.82	4	483	0.83%
2019/03/25	1	10.20	1.5	10.20	10.20	-0.5	470	-0.10%
2019/03/18	2	10.85	0	0.00	10.80	2	492	0.41%
2019/03/15	2	10.75	2	10.80	10.90	0	497	0.00%
2019/03/14	2	10.75	2	10.70	10.70	0	500	0.00%
2019/03/13	2	10.65	2	10.70	10.70	0	536	0.00%
2019/03/08	0	0.00	5	10.37	10.40	-5	530	-0.94%
2019/03/05	2	10.55	0	0.00	10.50	2	553	0.36%
2019/03/04	2	10.55	2	10.50	10.45	0	560	0.00%
2019/02/26	0	0.00	2.1	10.30	10.45	-2.1	554	-0.37%
2019/01/24	0	0.00	1	7.33	7.34	-1	529	-0.19%
2019/01/23	0	0.00	10	7.33	7.35	-10	524	-1.90%
2019/01/18	10	7.46	0	0.00	7.42	10	528	1.89%
2019/01/09	0	0.00	2	7.41	7.40	-2	713	-0.28%
2018/12/19	2	7.70	11	7.72	7.58	-9	761	-1.18%
2018/12/14	0	0.00	3	7.40	7.42	-3	702	-0.43%
2018/12/13	5	7.36	0	0.00	7.43	5	702	0.71%
2018/12/05	5	7.50	2	7.52	7.53	3	673	0.45%
2018/12/03	6	7.60	0	0.00	7.62	6	678	0.88%
2018/11/29	11	7.51	0	0.00	7.50	11	665	1.65%
2018/11/28	1	7.44	6	7.47	7.66	-5	660	-0.76%
2018/11/19	1	7.22	0	0.00	7.22	1	624	0.16%
2018/11/15	1	7.26	0	0.00	7.27	1	666	0.15%
2018/11/14	5	7.36	0	0.00	7.30	5	700	0.71%
2018/11/08	1	7.32	0	0.00	7.29	1	705	0.14%
2018/10/29	2	7.22	0	0.00	7.26	2	865	0.23%
2018/10/26	26	7.35	0	0.00	7.34	26	865	3.00%
2018/10/25	0	0.00	5	7.47	7.50	-5	860	-0.58%
2018/10/24	3	7.70	0	0.00	7.73	3	851	0.35%
2018/10/23	23	7.90	23	8.10	7.86	0	843	0.00%
2018/10/22	0	0.00	4	8.18	8.18	-4	823	-0.49%
2018/10/19	12	8.29	10	8.26	8.24	2	814	0.25%
2018/10/18	0	0.00	102	8.11	8.42	-102	760	-13.41%	大賣/鉅額交易
2018/10/16	5	8.01	0	0.00	7.93	5	726	0.69%
2018/10/15	0	0.00	10	8.09	8.00	-10	698	-1.43%
2018/10/09	0	0.00	0.1	7.84	7.85	-0.1	641	-0.02%
2018/10/05	2	7.80	0	0.00	7.91	2	663	0.30%
2018/10/04	3	7.86	0	0.00	7.92	3	664	0.45%
2018/09/17	2	7.87	0	0.00	7.88	2	688	0.29%
2018/09/13	0	0.00	11	7.82	7.89	-11	858	-1.28%
2018/09/11	0	0.00	88.7	7.92	7.92	-88.7	867	-10.23%
2018/09/07	16	7.99	5	8.00	8.01	11	862	1.27%
2018/09/06	12	8.01	0	0.00	8.08	12	861	1.39%
2018/09/05	0	0.00	3	8.04	8.05	-3	863	-0.35%
2018/09/04	3	8.16	0	0.00	8.14	3	865	0.35%
2018/08/31	5	8.15	0	0.00	8.01	5	869	0.57%
2018/08/27	0	0.00	1	8.10	8.03	-1	911	-0.11%
2018/08/23	40	8.30	0	0.00	8.21	40	917	4.36%
2018/08/07	0	0.00	5	8.00	8.00	-5	820	-0.61%
2018/07/31	0	7.55	0	0.00	7.59	0	766	0.00%
2018/07/25	0	0.00	5	7.70	7.48	-5	829	-0.60%
2018/07/24	0	0.00	5	7.60	7.58	-5	823	-0.61%
2018/07/11	0	0.00	5	7.25	7.22	-5	764	-0.65%
2018/07/06	0	0.00	3	7.10	7.15	-3	790	-0.38%
2018/07/04	0	0.00	3	7.26	7.28	-3	810	-0.37%
2018/06/22	8	7.61	2	7.65	7.48	6	918	0.65%
2018/06/13	10	7.53	0	0.00	7.52	10	1,288	0.78%
2018/06/11	10	7.58	0	0.00	7.60	10	1,277	0.78%
2018/06/08	11	7.60	0	0.00	7.64	11	1,272	0.86%
2018/06/01	1	7.47	0	0.00	7.45	1	1,192	0.08%
2018/05/24	0	0.00	0.2	7.50	7.50	-0.2	1,152	-0.02%
2018/05/21	5	7.43	4	7.43	7.45	1	1,113	0.09%
2018/05/16	0	0.00	2	7.54	7.59	-2	1,101	-0.18%
2018/05/14	0	0.00	5	7.51	7.60	-5	1,118	-0.45%
2018/05/09	7	7.83	2	7.90	7.84	5	1,096	0.46%
2018/05/07	0	0.00	15	8.05	8.03	-15	1,079	-1.39%
2018/05/04	5	7.90	0	0.00	7.83	5	1,047	0.48%
2018/04/23	1	7.40	6	7.39	7.38	-5	1,013	-0.49%
2018/04/16	5	7.58	0	0.00	7.51	5	1,015	0.49%
2018/04/13	0	0.00	2	7.58	7.59	-2	1,016	-0.20%
2018/04/11	0	0.00	1	7.44	7.49	-1	1,018	-0.10%
2018/04/09	0.1	7.16	0	0.00	7.30	0.1	1,024	0.01%
2018/04/03	0	0.00	10	7.22	7.17	-10	1,073	-0.93%
2018/03/30	1	7.40	1	7.32	7.32	0	1,075	0.00%
2018/03/28	1	7.28	0	0.00	7.34	1	1,045	0.10%
2018/03/27	6	7.33	12	7.32	7.39	-6	1,034	-0.58%
2018/03/26	26	7.42	64.9	7.16	7.40	-38.9	987	-3.94%
2018/03/23	11.9	7.11	4	7.15	7.17	7.9	677	1.17%
2018/03/22	20	7.89	4	7.89	7.89	16	515	3.11%
2018/03/07	0.1	8.75	0	0.00	8.75	0.1	546	0.02%
2018/03/02	2	8.79	0	0.00	8.77	2	559	0.36%
2018/02/12	0	0.00	0	8.41	8.47	0	561	-0.01%
2018/02/09	1	8.41	1.1	8.38	8.41	-0.1	559	-0.02%
2018/02/08	1	8.67	0	0.00	8.69	1	551	0.18%
2018/02/06	1	8.84	0	0.00	8.56	1	548	0.18%
2018/02/05	0	0.00	1	9.08	9.19	-1	528	-0.19%
2018/01/31	1	9.26	0	0.00	9.23	1	539	0.19%
2018/01/22	1	9.18	0	0.00	9.16	1	530	0.19%
2018/01/08	10	9.48	0	0.00	9.53	10	510	1.96%
2018/01/05	20	9.45	0	0.00	9.39	20	495	4.04%
2018/01/03	1	9.54	10	9.52	9.31	-9	477	-1.89%
2018/01/02	20	9.59	0	0.00	9.54	20	454	4.40%